date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-02-06 09:30:00,55.4,55.46,55.36,55.44,54549.0,42.8766,42.923,42.8456,42.9075,54549.0
2017-02-06 09:35:00,55.46,55.46,55.42,55.46,44631.0,42.923,42.923,42.892,42.923,44631.0
2017-02-06 09:40:00,55.46,55.46,55.43,55.44,84717.0,42.923,42.923,42.8998,42.9075,84717.0
2017-02-06 09:45:00,55.44,55.45,55.41,55.42,175582.0,42.9075,42.9153,42.8843,42.892,175582.0
2017-02-06 09:50:00,55.42,55.45,55.4,55.45,49060.0,42.892,42.9153,42.8766,42.9153,49060.0
2017-02-06 09:55:00,55.45,55.48,55.44,55.47,61681.0,42.9153,42.9385,42.9075,42.9307,61681.0
2017-02-06 10:00:00,55.46,55.47,55.42,55.45,73171.0,42.923,42.9307,42.892,42.9153,73171.0
2017-02-06 10:05:00,55.45,55.45,55.4,55.42,47948.0,42.9153,42.9153,42.8766,42.892,47948.0
2017-02-06 10:10:00,55.42,55.42,55.38,55.39,57440.0,42.892,42.892,42.8611,42.8688,57440.0
2017-02-06 10:15:00,55.39,55.43,55.39,55.41,39162.0,42.8688,42.8998,42.8688,42.8843,39162.0
2017-02-06 10:20:00,55.41,55.43,55.4,55.41,21398.0,42.8843,42.8998,42.8766,42.8843,21398.0
2017-02-06 10:25:00,55.42,55.45,55.41,55.45,21673.0,42.892,42.9153,42.8843,42.9153,21673.0
2017-02-06 10:30:00,55.44,55.45,55.4,55.41,39771.0,42.9075,42.9153,42.8766,42.8843,39771.0
2017-02-06 10:35:00,55.41,55.43,55.41,55.42,21838.0,42.8843,42.8998,42.8843,42.892,21838.0
2017-02-06 10:40:00,55.42,55.43,55.41,55.42,43280.0,42.892,42.8998,42.8843,42.892,43280.0
2017-02-06 10:45:00,55.42,55.43,55.39,55.39,66935.0,42.892,42.8998,42.8688,42.8688,66935.0
2017-02-06 10:50:00,55.39,55.4,55.37,55.38,32394.0,42.8688,42.8766,42.8533,42.8611,32394.0
2017-02-06 10:55:00,55.38,55.39,55.37,55.39,48414.0,42.8611,42.8688,42.8533,42.8688,48414.0
2017-02-06 11:00:00,55.39,55.42,55.38,55.41,37163.0,42.8688,42.892,42.8611,42.8843,37163.0
2017-02-06 11:05:00,55.42,55.43,55.41,55.43,31578.0,42.892,42.8998,42.8843,42.8998,31578.0
2017-02-06 11:10:00,55.43,55.45,55.42,55.45,31098.0,42.8998,42.9153,42.892,42.9153,31098.0
2017-02-06 11:15:00,55.45,55.45,55.43,55.43,43205.0,42.9153,42.9153,42.8998,42.8998,43205.0
2017-02-06 11:20:00,55.44,55.46,55.44,55.46,23061.0,42.9075,42.923,42.9075,42.923,23061.0
2017-02-06 11:25:00,55.46,55.47,55.43,55.44,55807.0,42.923,42.9307,42.8998,42.9075,55807.0
2017-02-06 11:30:00,55.43,55.44,55.4,55.41,92360.0,42.8998,42.9075,42.8766,42.8843,92360.0
2017-02-06 11:35:00,55.41,55.42,55.39,55.41,10078.0,42.8843,42.892,42.8688,42.8843,10078.0
2017-02-06 11:40:00,55.41,55.42,55.38,55.39,31299.0,42.8843,42.892,42.8611,42.8688,31299.0
2017-02-06 11:45:00,55.4,55.4,55.38,55.39,8694.0,42.8766,42.8766,42.8611,42.8688,8694.0
2017-02-06 11:50:00,55.39,55.4,55.38,55.4,16978.0,42.8688,42.8766,42.8611,42.8766,16978.0
2017-02-06 11:55:00,55.4,55.4,55.39,55.4,4914.0,42.8766,42.8766,42.8688,42.8766,4914.0
2017-02-06 12:00:00,55.4,55.4,55.37,55.39,27504.0,42.8766,42.8766,42.8533,42.8688,27504.0
2017-02-06 12:05:00,55.38,55.39,55.37,55.38,20384.0,42.8611,42.8688,42.8533,42.8611,20384.0
2017-02-06 12:10:00,55.38,55.39,55.37,55.39,8310.0,42.8611,42.8688,42.8533,42.8688,8310.0
2017-02-06 12:15:00,55.39,55.39,55.38,55.39,6803.0,42.8688,42.8688,42.8611,42.8688,6803.0
2017-02-06 12:20:00,55.39,55.39,55.38,55.38,3100.0,42.8688,42.8688,42.8611,42.8611,3100.0
2017-02-06 12:25:00,55.39,55.39,55.38,55.39,3754.0,42.8688,42.8688,42.8611,42.8688,3754.0
2017-02-06 12:30:00,55.39,55.41,55.39,55.4,62558.0,42.8688,42.8843,42.8688,42.8766,62558.0
2017-02-06 12:35:00,55.4,55.4,55.38,55.4,19649.0,42.8766,42.8766,42.8611,42.8766,19649.0
2017-02-06 12:40:00,55.4,55.41,55.39,55.4,8233.0,42.8766,42.8843,42.8688,42.8766,8233.0
2017-02-06 12:45:00,55.4,55.4,55.37,55.39,195370.0,42.8766,42.8766,42.8533,42.8688,195370.0
2017-02-06 12:50:00,55.39,55.41,55.38,55.41,7212.0,42.8688,42.8843,42.8611,42.8843,7212.0
2017-02-06 12:55:00,55.41,55.42,55.38,55.39,112219.0,42.8843,42.892,42.8611,42.8688,112219.0
2017-02-06 13:00:00,55.39,55.4,55.35,55.36,34305.0,42.8688,42.8766,42.8379,42.8456,34305.0
2017-02-06 13:05:00,55.36,55.38,55.35,55.36,62263.0,42.8456,42.8611,42.8379,42.8456,62263.0
2017-02-06 13:10:00,55.36,55.37,55.35,55.36,16184.0,42.8456,42.8533,42.8379,42.8456,16184.0
2017-02-06 13:15:00,55.36,55.37,55.34,55.35,18072.0,42.8456,42.8533,42.8301,42.8379,18072.0
2017-02-06 13:20:00,55.36,55.36,55.34,55.36,12508.0,42.8456,42.8456,42.8301,42.8456,12508.0
2017-02-06 13:25:00,55.35,55.36,55.34,55.36,41808.0,42.8379,42.8456,42.8301,42.8456,41808.0
2017-02-06 13:30:00,55.36,55.36,55.33,55.34,135209.0,42.8456,42.8456,42.8224,42.8301,135209.0
2017-02-06 13:35:00,55.35,55.38,55.34,55.37,40519.0,42.8379,42.8611,42.8301,42.8533,40519.0
2017-02-06 13:40:00,55.38,55.4,55.37,55.39,41090.0,42.8611,42.8766,42.8533,42.8688,41090.0
2017-02-06 13:45:00,55.4,55.41,55.39,55.4,20931.0,42.8766,42.8843,42.8688,42.8766,20931.0
2017-02-06 13:50:00,55.4,55.43,55.4,55.42,24496.0,42.8766,42.8998,42.8766,42.892,24496.0
2017-02-06 13:55:00,55.42,55.44,55.42,55.44,15282.0,42.892,42.9075,42.892,42.9075,15282.0
2017-02-06 14:00:00,55.44,55.45,55.43,55.44,16195.0,42.9075,42.9153,42.8998,42.9075,16195.0
2017-02-06 14:05:00,55.44,55.45,55.44,55.45,174359.0,42.9075,42.9153,42.9075,42.9153,174359.0
2017-02-06 14:10:00,55.45,55.45,55.44,55.45,16571.0,42.9153,42.9153,42.9075,42.9153,16571.0
2017-02-06 14:15:00,55.45,55.46,55.45,55.46,43777.0,42.9153,42.923,42.9153,42.923,43777.0
2017-02-06 14:20:00,55.45,55.48,55.45,55.48,54827.0,42.9153,42.9385,42.9153,42.9385,54827.0
2017-02-06 14:25:00,55.47,55.49,55.46,55.48,54270.0,42.9307,42.9462,42.923,42.9385,54270.0
2017-02-06 14:30:00,55.48,55.5,55.48,55.5,13735.0,42.9385,42.954,42.9385,42.954,13735.0
2017-02-06 14:35:00,55.49,55.5,55.48,55.48,85456.0,42.9462,42.954,42.9385,42.9385,85456.0
2017-02-06 14:40:00,55.48,55.49,55.47,55.48,27540.0,42.9385,42.9462,42.9307,42.9385,27540.0
2017-02-06 14:45:00,55.48,55.48,55.47,55.48,20695.0,42.9385,42.9385,42.9307,42.9385,20695.0
2017-02-06 14:50:00,55.47,55.48,55.44,55.45,49427.0,42.9307,42.9385,42.9075,42.9153,49427.0
2017-02-06 14:55:00,55.45,55.47,55.44,55.47,31549.0,42.9153,42.9307,42.9075,42.9307,31549.0
2017-02-06 15:00:00,55.47,55.47,55.45,55.46,29619.0,42.9307,42.9307,42.9153,42.923,29619.0
2017-02-06 15:05:00,55.45,55.47,55.45,55.46,39292.0,42.9153,42.9307,42.9153,42.923,39292.0
2017-02-06 15:10:00,55.46,55.47,55.46,55.46,11170.0,42.923,42.9307,42.923,42.923,11170.0
2017-02-06 15:15:00,55.47,55.48,55.46,55.47,33466.0,42.9307,42.9385,42.923,42.9307,33466.0
2017-02-06 15:20:00,55.48,55.48,55.47,55.47,38483.0,42.9385,42.9385,42.9307,42.9307,38483.0
2017-02-06 15:25:00,55.47,55.49,55.47,55.48,31099.0,42.9307,42.9462,42.9307,42.9385,31099.0
2017-02-06 15:30:00,55.49,55.5,55.48,55.49,68361.0,42.9462,42.954,42.9385,42.9462,68361.0
2017-02-06 15:35:00,55.49,55.52,55.48,55.52,17410.0,42.9462,42.9694,42.9385,42.9694,17410.0
2017-02-06 15:40:00,55.52,55.52,55.51,55.52,41705.0,42.9694,42.9694,42.9617,42.9694,41705.0
2017-02-06 15:45:00,55.52,55.52,55.49,55.5,115062.0,42.9694,42.9694,42.9462,42.954,115062.0
2017-02-06 15:50:00,55.5,55.5,55.49,55.5,22282.0,42.954,42.954,42.9462,42.954,22282.0
2017-02-06 15:55:00,55.5,55.52,55.49,55.51,172890.0,42.954,42.9694,42.9462,42.9617,172890.0
2017-02-07 09:30:00,55.43,55.46,55.41,55.43,50950.0,42.8998,42.923,42.8843,42.8998,50950.0
2017-02-07 09:35:00,55.43,55.45,55.41,55.45,27803.0,42.8998,42.9153,42.8843,42.9153,27803.0
2017-02-07 09:40:00,55.44,55.46,55.43,55.45,20544.0,42.9075,42.923,42.8998,42.9153,20544.0
2017-02-07 09:45:00,55.45,55.47,55.44,55.45,20653.0,42.9153,42.9307,42.9075,42.9153,20653.0
2017-02-07 09:50:00,55.45,55.45,55.43,55.44,51170.0,42.9153,42.9153,42.8998,42.9075,51170.0
2017-02-07 09:55:00,55.44,55.44,55.41,55.43,14762.0,42.9075,42.9075,42.8843,42.8998,14762.0
2017-02-07 10:00:00,55.43,55.43,55.4,55.4,15644.0,42.8998,42.8998,42.8766,42.8766,15644.0
2017-02-07 10:05:00,55.41,55.42,55.39,55.41,36829.0,42.8843,42.892,42.8688,42.8843,36829.0
2017-02-07 10:10:00,55.41,55.43,55.4,55.43,50716.0,42.8843,42.8998,42.8766,42.8998,50716.0
2017-02-07 10:15:00,55.43,55.46,55.43,55.45,18894.0,42.8998,42.923,42.8998,42.9153,18894.0
2017-02-07 10:20:00,55.45,55.45,55.41,55.42,48324.0,42.9153,42.9153,42.8843,42.892,48324.0
2017-02-07 10:25:00,55.42,55.46,55.41,55.44,13780.0,42.892,42.923,42.8843,42.9075,13780.0
2017-02-07 10:30:00,55.44,55.44,55.4,55.41,25054.0,42.9075,42.9075,42.8766,42.8843,25054.0
2017-02-07 10:35:00,55.4,55.44,55.4,55.44,9294.0,42.8766,42.9075,42.8766,42.9075,9294.0
2017-02-07 10:40:00,55.43,55.45,55.43,55.45,21040.0,42.8998,42.9153,42.8998,42.9153,21040.0
2017-02-07 10:45:00,55.44,55.46,55.43,55.45,18164.0,42.9075,42.923,42.8998,42.9153,18164.0
2017-02-07 10:50:00,55.45,55.46,55.42,55.42,28615.0,42.9153,42.923,42.892,42.892,28615.0
2017-02-07 10:55:00,55.43,55.44,55.41,55.44,46310.0,42.8998,42.9075,42.8843,42.9075,46310.0
2017-02-07 11:00:00,55.44,55.47,55.43,55.45,38607.0,42.9075,42.9307,42.8998,42.9153,38607.0
2017-02-07 11:05:00,55.46,55.46,55.43,55.45,17887.0,42.923,42.923,42.8998,42.9153,17887.0
2017-02-07 11:10:00,55.45,55.46,55.43,55.44,9630.0,42.9153,42.923,42.8998,42.9075,9630.0
2017-02-07 11:15:00,55.44,55.45,55.43,55.44,107479.0,42.9075,42.9153,42.8998,42.9075,107479.0
2017-02-07 11:20:00,55.45,55.45,55.42,55.43,16380.0,42.9153,42.9153,42.892,42.8998,16380.0
2017-02-07 11:25:00,55.42,55.43,55.4,55.42,56902.0,42.892,42.8998,42.8766,42.892,56902.0
2017-02-07 11:30:00,55.41,55.44,55.4,55.43,22069.0,42.8843,42.9075,42.8766,42.8998,22069.0
2017-02-07 11:35:00,55.43,55.43,55.39,55.41,12569.0,42.8998,42.8998,42.8688,42.8843,12569.0
2017-02-07 11:40:00,55.41,55.44,55.4,55.44,21729.0,42.8843,42.9075,42.8766,42.9075,21729.0
2017-02-07 11:45:00,55.44,55.45,55.43,55.45,20567.0,42.9075,42.9153,42.8998,42.9153,20567.0
2017-02-07 11:50:00,55.45,55.46,55.44,55.46,16914.0,42.9153,42.923,42.9075,42.923,16914.0
2017-02-07 11:55:00,55.47,55.48,55.45,55.45,34924.0,42.9307,42.9385,42.9153,42.9153,34924.0
2017-02-07 12:00:00,55.46,55.48,55.45,55.48,17244.0,42.923,42.9385,42.9153,42.9385,17244.0
2017-02-07 12:05:00,55.48,55.49,55.46,55.47,19668.0,42.9385,42.9462,42.923,42.9307,19668.0
2017-02-07 12:10:00,55.47,55.5,55.47,55.49,320357.0,42.9307,42.954,42.9307,42.9462,320357.0
2017-02-07 12:15:00,55.49,55.49,55.47,55.48,10913.0,42.9462,42.9462,42.9307,42.9385,10913.0
2017-02-07 12:20:00,55.48,55.49,55.47,55.47,28605.0,42.9385,42.9462,42.9307,42.9307,28605.0
2017-02-07 12:25:00,55.47,55.48,55.45,55.47,20045.0,42.9307,42.9385,42.9153,42.9307,20045.0
2017-02-07 12:30:00,55.46,55.48,55.45,55.46,22442.0,42.923,42.9385,42.9153,42.923,22442.0
2017-02-07 12:35:00,55.45,55.47,55.45,55.47,4815.0,42.9153,42.9307,42.9153,42.9307,4815.0
2017-02-07 12:40:00,55.47,55.47,55.44,55.45,9533.0,42.9307,42.9307,42.9075,42.9153,9533.0
2017-02-07 12:45:00,55.45,55.46,55.41,55.42,24494.0,42.9153,42.923,42.8843,42.892,24494.0
2017-02-07 12:50:00,55.41,55.43,55.41,55.43,10551.0,42.8843,42.8998,42.8843,42.8998,10551.0
2017-02-07 12:55:00,55.42,55.42,55.4,55.41,42804.0,42.892,42.892,42.8766,42.8843,42804.0
2017-02-07 13:00:00,55.41,55.42,55.4,55.42,44986.0,42.8843,42.892,42.8766,42.892,44986.0
2017-02-07 13:05:00,55.42,55.46,55.42,55.45,54047.0,42.892,42.923,42.892,42.9153,54047.0
2017-02-07 13:10:00,55.46,55.49,55.46,55.48,9906.0,42.923,42.9462,42.923,42.9385,9906.0
2017-02-07 13:15:00,55.48,55.51,55.48,55.51,25873.0,42.9385,42.9617,42.9385,42.9617,25873.0
2017-02-07 13:20:00,55.51,55.51,55.47,55.48,10157.0,42.9617,42.9617,42.9307,42.9385,10157.0
2017-02-07 13:25:00,55.48,55.49,55.47,55.48,10156.0,42.9385,42.9462,42.9307,42.9385,10156.0
2017-02-07 13:30:00,55.48,55.5,55.47,55.49,15719.0,42.9385,42.954,42.9307,42.9462,15719.0
2017-02-07 13:35:00,55.49,55.51,55.49,55.5,16340.0,42.9462,42.9617,42.9462,42.954,16340.0
2017-02-07 13:40:00,55.5,55.5,55.47,55.48,18316.0,42.954,42.954,42.9307,42.9385,18316.0
2017-02-07 13:45:00,55.49,55.49,55.47,55.48,11344.0,42.9462,42.9462,42.9307,42.9385,11344.0
2017-02-07 13:50:00,55.48,55.5,55.48,55.49,10728.0,42.9385,42.954,42.9385,42.9462,10728.0
2017-02-07 13:55:00,55.48,55.5,55.48,55.48,50809.0,42.9385,42.954,42.9385,42.9385,50809.0
2017-02-07 14:00:00,55.48,55.49,55.47,55.47,45727.0,42.9385,42.9462,42.9307,42.9307,45727.0
2017-02-07 14:05:00,55.47,55.47,55.45,55.46,38908.0,42.9307,42.9307,42.9153,42.923,38908.0
2017-02-07 14:10:00,55.45,55.47,55.44,55.47,6444.0,42.9153,42.9307,42.9075,42.9307,6444.0
2017-02-07 14:15:00,55.47,55.48,55.46,55.46,12172.0,42.9307,42.9385,42.923,42.923,12172.0
2017-02-07 14:20:00,55.46,55.46,55.44,55.46,11780.0,42.923,42.923,42.9075,42.923,11780.0
2017-02-07 14:25:00,55.46,55.47,55.46,55.47,27450.0,42.923,42.9307,42.923,42.9307,27450.0
2017-02-07 14:30:00,55.47,55.49,55.46,55.48,31268.0,42.9307,42.9462,42.923,42.9385,31268.0
2017-02-07 14:35:00,55.48,55.48,55.46,55.47,10989.0,42.9385,42.9385,42.923,42.9307,10989.0
2017-02-07 14:40:00,55.46,55.48,55.45,55.48,71246.0,42.923,42.9385,42.9153,42.9385,71246.0
2017-02-07 14:45:00,55.48,55.49,55.47,55.48,27598.0,42.9385,42.9462,42.9307,42.9385,27598.0
2017-02-07 14:50:00,55.48,55.49,55.47,55.48,30541.0,42.9385,42.9462,42.9307,42.9385,30541.0
2017-02-07 14:55:00,55.48,55.48,55.47,55.48,73048.0,42.9385,42.9385,42.9307,42.9385,73048.0
2017-02-07 15:00:00,55.49,55.51,55.48,55.51,34695.0,42.9462,42.9617,42.9385,42.9617,34695.0
2017-02-07 15:05:00,55.51,55.52,55.49,55.52,6611.0,42.9617,42.9694,42.9462,42.9694,6611.0
2017-02-07 15:10:00,55.52,55.52,55.49,55.49,15183.0,42.9694,42.9694,42.9462,42.9462,15183.0
2017-02-07 15:15:00,55.5,55.51,55.49,55.51,21821.0,42.954,42.9617,42.9462,42.9617,21821.0
2017-02-07 15:20:00,55.51,55.51,55.48,55.48,38211.0,42.9617,42.9617,42.9385,42.9385,38211.0
2017-02-07 15:25:00,55.48,55.49,55.48,55.49,27006.0,42.9385,42.9462,42.9385,42.9462,27006.0
2017-02-07 15:30:00,55.48,55.5,55.48,55.48,72230.0,42.9385,42.954,42.9385,42.9385,72230.0
2017-02-07 15:35:00,55.48,55.49,55.47,55.48,25001.0,42.9385,42.9462,42.9307,42.9385,25001.0
2017-02-07 15:40:00,55.48,55.48,55.46,55.46,87221.0,42.9385,42.9385,42.923,42.923,87221.0
2017-02-07 15:45:00,55.47,55.47,55.45,55.46,41542.0,42.9307,42.9307,42.9153,42.923,41542.0
2017-02-07 15:50:00,55.46,55.47,55.45,55.45,95695.0,42.923,42.9307,42.9153,42.9153,95695.0
2017-02-07 15:55:00,55.46,55.5,55.45,55.5,232755.0,42.923,42.954,42.9153,42.954,232755.0
2017-02-08 09:30:00,55.48,55.49,55.44,55.46,41702.0,42.9385,42.9462,42.9075,42.923,41702.0
2017-02-08 09:35:00,55.45,55.45,55.4,55.43,14899.0,42.9153,42.9153,42.8766,42.8998,14899.0
2017-02-08 09:40:00,55.43,55.45,55.43,55.45,12254.0,42.8998,42.9153,42.8998,42.9153,12254.0
2017-02-08 09:45:00,55.45,55.45,55.41,55.42,207666.0,42.9153,42.9153,42.8843,42.892,207666.0
2017-02-08 09:50:00,55.41,55.43,55.41,55.42,6949.0,42.8843,42.8998,42.8843,42.892,6949.0
2017-02-08 09:55:00,55.41,55.44,55.4,55.44,33838.0,42.8843,42.9075,42.8766,42.9075,33838.0
2017-02-08 10:00:00,55.43,55.43,55.41,55.42,13781.0,42.8998,42.8998,42.8843,42.892,13781.0
2017-02-08 10:05:00,55.42,55.44,55.41,55.42,17105.0,42.892,42.9075,42.8843,42.892,17105.0
2017-02-08 10:10:00,55.41,55.48,55.41,55.48,43067.0,42.8843,42.9385,42.8843,42.9385,43067.0
2017-02-08 10:15:00,55.47,55.48,55.45,55.46,14542.0,42.9307,42.9385,42.9153,42.923,14542.0
2017-02-08 10:20:00,55.47,55.47,55.46,55.47,13291.0,42.9307,42.9307,42.923,42.9307,13291.0
2017-02-08 10:25:00,55.47,55.48,55.46,55.47,7452.0,42.9307,42.9385,42.923,42.9307,7452.0
2017-02-08 10:30:00,55.46,55.47,55.44,55.45,35163.0,42.923,42.9307,42.9075,42.9153,35163.0
2017-02-08 10:35:00,55.45,55.47,55.44,55.45,32580.0,42.9153,42.9307,42.9075,42.9153,32580.0
2017-02-08 10:40:00,55.46,55.51,55.44,55.51,48030.0,42.923,42.9617,42.9075,42.9617,48030.0
2017-02-08 10:45:00,55.51,55.54,55.5,55.52,12794.0,42.9617,42.9849,42.954,42.9694,12794.0
2017-02-08 10:50:00,55.53,55.56,55.52,55.56,16514.0,42.9772,43.0004,42.9694,43.0004,16514.0
2017-02-08 10:55:00,55.56,55.58,55.55,55.58,16513.0,43.0004,43.0159,42.9927,43.0159,16513.0
2017-02-08 11:00:00,55.58,55.62,55.58,55.62,11015.0,43.0159,43.0468,43.0159,43.0468,11015.0
2017-02-08 11:05:00,55.62,55.63,55.6,55.6,15478.0,43.0468,43.0546,43.0314,43.0314,15478.0
2017-02-08 11:10:00,55.6,55.62,55.59,55.61,17475.0,43.0314,43.0468,43.0236,43.0391,17475.0
2017-02-08 11:15:00,55.61,55.62,55.61,55.62,17344.0,43.0391,43.0468,43.0391,43.0468,17344.0
2017-02-08 11:20:00,55.62,55.64,55.61,55.62,20482.0,43.0468,43.0623,43.0391,43.0468,20482.0
2017-02-08 11:25:00,55.62,55.63,55.6,55.62,25022.0,43.0468,43.0546,43.0314,43.0468,25022.0
2017-02-08 11:30:00,55.61,55.63,55.6,55.61,21042.0,43.0391,43.0546,43.0314,43.0391,21042.0
2017-02-08 11:35:00,55.6,55.61,55.58,55.6,151804.0,43.0314,43.0391,43.0159,43.0314,151804.0
2017-02-08 11:40:00,55.6,55.61,55.58,55.58,40829.0,43.0314,43.0391,43.0159,43.0159,40829.0
2017-02-08 11:45:00,55.58,55.6,55.57,55.59,199007.0,43.0159,43.0314,43.0081,43.0236,199007.0
2017-02-08 11:50:00,55.59,55.6,55.58,55.6,13107.0,43.0236,43.0314,43.0159,43.0314,13107.0
2017-02-08 11:55:00,55.59,55.61,55.58,55.61,11547.0,43.0236,43.0391,43.0159,43.0391,11547.0
2017-02-08 12:00:00,55.61,55.63,55.6,55.63,8555.0,43.0391,43.0546,43.0314,43.0546,8555.0
2017-02-08 12:05:00,55.63,55.65,55.62,55.65,8433.0,43.0546,43.07,43.0468,43.07,8433.0
2017-02-08 12:10:00,55.65,55.65,55.63,55.64,21373.0,43.07,43.07,43.0546,43.0623,21373.0
2017-02-08 12:15:00,55.63,55.65,55.63,55.65,9591.0,43.0546,43.07,43.0546,43.07,9591.0
2017-02-08 12:20:00,55.64,55.65,55.63,55.65,5060.0,43.0623,43.07,43.0546,43.07,5060.0
2017-02-08 12:25:00,55.64,55.65,55.62,55.62,31327.0,43.0623,43.07,43.0468,43.0468,31327.0
2017-02-08 12:30:00,55.63,55.64,55.62,55.63,15277.0,43.0546,43.0623,43.0468,43.0546,15277.0
2017-02-08 12:35:00,55.64,55.64,55.61,55.63,20610.0,43.0623,43.0623,43.0391,43.0546,20610.0
2017-02-08 12:40:00,55.62,55.63,55.61,55.62,16617.0,43.0468,43.0546,43.0391,43.0468,16617.0
2017-02-08 12:45:00,55.62,55.62,55.61,55.61,68804.0,43.0468,43.0468,43.0391,43.0391,68804.0
2017-02-08 12:50:00,55.62,55.63,55.61,55.62,17040.0,43.0468,43.0546,43.0391,43.0468,17040.0
2017-02-08 12:55:00,55.62,55.63,55.61,55.62,8417.0,43.0468,43.0546,43.0391,43.0468,8417.0
2017-02-08 13:00:00,55.61,55.62,55.58,55.6,47206.0,43.0391,43.0468,43.0159,43.0314,47206.0
2017-02-08 13:05:00,55.6,55.62,55.59,55.61,13207.0,43.0314,43.0468,43.0236,43.0391,13207.0
2017-02-08 13:10:00,55.61,55.62,55.59,55.6,11820.0,43.0391,43.0468,43.0236,43.0314,11820.0
2017-02-08 13:15:00,55.6,55.6,55.57,55.59,19171.0,43.0314,43.0314,43.0081,43.0236,19171.0
2017-02-08 13:20:00,55.59,55.59,55.57,55.58,15392.0,43.0236,43.0236,43.0081,43.0159,15392.0
2017-02-08 13:25:00,55.58,55.59,55.57,55.57,47601.0,43.0159,43.0236,43.0081,43.0081,47601.0
2017-02-08 13:30:00,55.58,55.59,55.57,55.58,21018.0,43.0159,43.0236,43.0081,43.0159,21018.0
2017-02-08 13:35:00,55.58,55.59,55.58,55.59,38670.0,43.0159,43.0236,43.0159,43.0236,38670.0
2017-02-08 13:40:00,55.59,55.59,55.57,55.58,200891.0,43.0236,43.0236,43.0081,43.0159,200891.0
2017-02-08 13:45:00,55.58,55.61,55.57,55.6,12746.0,43.0159,43.0391,43.0081,43.0314,12746.0
2017-02-08 13:50:00,55.61,55.61,55.6,55.61,22983.0,43.0391,43.0391,43.0314,43.0391,22983.0
2017-02-08 13:55:00,55.61,55.62,55.6,55.61,29497.0,43.0391,43.0468,43.0314,43.0391,29497.0
2017-02-08 14:00:00,55.62,55.62,55.6,55.62,19935.0,43.0468,43.0468,43.0314,43.0468,19935.0
2017-02-08 14:05:00,55.62,55.62,55.61,55.61,18878.0,43.0468,43.0468,43.0391,43.0391,18878.0
2017-02-08 14:10:00,55.61,55.62,55.6,55.62,13272.0,43.0391,43.0468,43.0314,43.0468,13272.0
2017-02-08 14:15:00,55.62,55.62,55.61,55.62,9715.0,43.0468,43.0468,43.0391,43.0468,9715.0
2017-02-08 14:20:00,55.62,55.63,55.61,55.63,29467.0,43.0468,43.0546,43.0391,43.0546,29467.0
2017-02-08 14:25:00,55.62,55.63,55.61,55.62,44752.0,43.0468,43.0546,43.0391,43.0468,44752.0
2017-02-08 14:30:00,55.62,55.63,55.61,55.63,28861.0,43.0468,43.0546,43.0391,43.0546,28861.0
2017-02-08 14:35:00,55.63,55.63,55.62,55.63,63984.0,43.0546,43.0546,43.0468,43.0546,63984.0
2017-02-08 14:40:00,55.63,55.63,55.62,55.63,81767.0,43.0546,43.0546,43.0468,43.0546,81767.0
2017-02-08 14:45:00,55.63,55.63,55.61,55.62,33076.0,43.0546,43.0546,43.0391,43.0468,33076.0
2017-02-08 14:50:00,55.62,55.64,55.61,55.64,16244.0,43.0468,43.0623,43.0391,43.0623,16244.0
2017-02-08 14:55:00,55.64,55.64,55.62,55.63,30516.0,43.0623,43.0623,43.0468,43.0546,30516.0
2017-02-08 15:00:00,55.63,55.64,55.6,55.63,51536.0,43.0546,43.0623,43.0314,43.0546,51536.0
2017-02-08 15:05:00,55.62,55.65,55.62,55.65,14752.0,43.0468,43.07,43.0468,43.07,14752.0
2017-02-08 15:10:00,55.65,55.65,55.64,55.65,15650.0,43.07,43.07,43.0623,43.07,15650.0
2017-02-08 15:15:00,55.65,55.65,55.63,55.64,36619.0,43.07,43.07,43.0546,43.0623,36619.0
2017-02-08 15:20:00,55.64,55.64,55.63,55.64,14450.0,43.0623,43.0623,43.0546,43.0623,14450.0
2017-02-08 15:25:00,55.64,55.66,55.64,55.65,27294.0,43.0623,43.0778,43.0623,43.07,27294.0
2017-02-08 15:30:00,55.65,55.66,55.64,55.64,186330.0,43.07,43.0778,43.0623,43.0623,186330.0
2017-02-08 15:35:00,55.65,55.66,55.64,55.66,17369.0,43.07,43.0778,43.0623,43.0778,17369.0
2017-02-08 15:40:00,55.66,55.66,55.65,55.66,14758.0,43.0778,43.0778,43.07,43.0778,14758.0
2017-02-08 15:45:00,55.66,55.66,55.64,55.65,29095.0,43.0778,43.0778,43.0623,43.07,29095.0
2017-02-08 15:50:00,55.65,55.65,55.63,55.65,47347.0,43.07,43.07,43.0546,43.07,47347.0
2017-02-08 15:55:00,55.65,55.65,55.61,55.62,125596.0,43.07,43.07,43.0391,43.0468,125596.0
2017-02-09 09:30:00,55.7,55.71,55.68,55.69,33432.0,43.1087,43.1165,43.0933,43.101,33432.0
2017-02-09 09:35:00,55.69,55.71,55.68,55.71,16591.0,43.101,43.1165,43.0933,43.1165,16591.0
2017-02-09 09:40:00,55.71,55.72,55.69,55.71,4074.0,43.1165,43.1242,43.101,43.1165,4074.0
2017-02-09 09:45:00,55.71,55.72,55.68,55.72,11603.0,43.1165,43.1242,43.0933,43.1242,11603.0
2017-02-09 09:50:00,55.71,55.73,55.71,55.73,15506.0,43.1165,43.132,43.1165,43.132,15506.0
2017-02-09 09:55:00,55.72,55.72,55.63,55.64,86778.0,43.1242,43.1242,43.0546,43.0623,86778.0
2017-02-09 10:00:00,55.65,55.66,55.62,55.62,87920.0,43.07,43.0778,43.0468,43.0468,87920.0
2017-02-09 10:05:00,55.63,55.64,55.61,55.62,16366.0,43.0546,43.0623,43.0391,43.0468,16366.0
2017-02-09 10:10:00,55.63,55.67,55.61,55.66,8840.0,43.0546,43.0855,43.0391,43.0778,8840.0
2017-02-09 10:15:00,55.65,55.67,55.64,55.67,10430.0,43.07,43.0855,43.0623,43.0855,10430.0
2017-02-09 10:20:00,55.67,55.69,55.65,55.66,17148.0,43.0855,43.101,43.07,43.0778,17148.0
2017-02-09 10:25:00,55.66,55.7,55.65,55.7,39924.0,43.0778,43.1087,43.07,43.1087,39924.0
2017-02-09 10:30:00,55.71,55.72,55.67,55.68,11644.0,43.1165,43.1242,43.0855,43.0933,11644.0
2017-02-09 10:35:00,55.67,55.71,55.67,55.7,30118.0,43.0855,43.1165,43.0855,43.1087,30118.0
2017-02-09 10:40:00,55.7,55.74,55.7,55.74,8810.0,43.1087,43.1397,43.1087,43.1397,8810.0
2017-02-09 10:45:00,55.73,55.77,55.73,55.77,30830.0,43.132,43.1629,43.132,43.1629,30830.0
2017-02-09 10:50:00,55.77,55.78,55.75,55.75,20086.0,43.1629,43.1707,43.1474,43.1474,20086.0
2017-02-09 10:55:00,55.76,55.76,55.74,55.74,19782.0,43.1552,43.1552,43.1397,43.1397,19782.0
2017-02-09 11:00:00,55.75,55.75,55.71,55.73,33520.0,43.1474,43.1474,43.1165,43.132,33520.0
2017-02-09 11:05:00,55.72,55.74,55.7,55.71,13199.0,43.1242,43.1397,43.1087,43.1165,13199.0
2017-02-09 11:10:00,55.72,55.74,55.71,55.73,6745.0,43.1242,43.1397,43.1165,43.132,6745.0
2017-02-09 11:15:00,55.74,55.77,55.73,55.77,9588.0,43.1397,43.1629,43.132,43.1629,9588.0
2017-02-09 11:20:00,55.77,55.8,55.76,55.79,15541.0,43.1629,43.1861,43.1552,43.1784,15541.0
2017-02-09 11:25:00,55.8,55.85,55.8,55.82,23889.0,43.1861,43.2248,43.1861,43.2016,23889.0
2017-02-09 11:30:00,55.82,55.82,55.77,55.78,43386.0,43.2016,43.2016,43.1629,43.1707,43386.0
2017-02-09 11:35:00,55.78,55.78,55.75,55.76,55144.0,43.1707,43.1707,43.1474,43.1552,55144.0
2017-02-09 11:40:00,55.76,55.77,55.74,55.75,7724.0,43.1552,43.1629,43.1397,43.1474,7724.0
2017-02-09 11:45:00,55.76,55.77,55.73,55.73,5876.0,43.1552,43.1629,43.132,43.132,5876.0
2017-02-09 11:50:00,55.74,55.74,55.72,55.73,9059.0,43.1397,43.1397,43.1242,43.132,9059.0
2017-02-09 11:55:00,55.73,55.73,55.71,55.71,6257.0,43.132,43.132,43.1165,43.1165,6257.0
2017-02-09 12:00:00,55.72,55.75,55.72,55.75,7444.0,43.1242,43.1474,43.1242,43.1474,7444.0
2017-02-09 12:05:00,55.74,55.77,55.74,55.77,15030.0,43.1397,43.1629,43.1397,43.1629,15030.0
2017-02-09 12:10:00,55.76,55.79,55.76,55.78,5388.0,43.1552,43.1784,43.1552,43.1707,5388.0
2017-02-09 12:15:00,55.78,55.79,55.77,55.78,3561.0,43.1707,43.1784,43.1629,43.1707,3561.0
2017-02-09 12:20:00,55.78,55.78,55.76,55.77,5021.0,43.1707,43.1707,43.1552,43.1629,5021.0
2017-02-09 12:25:00,55.77,55.77,55.76,55.76,8884.0,43.1629,43.1629,43.1552,43.1552,8884.0
2017-02-09 12:30:00,55.77,55.79,55.76,55.79,14845.0,43.1629,43.1784,43.1552,43.1784,14845.0
2017-02-09 12:35:00,55.79,55.79,55.77,55.78,6679.0,43.1784,43.1784,43.1629,43.1707,6679.0
2017-02-09 12:40:00,55.78,55.79,55.77,55.79,4985.0,43.1707,43.1784,43.1629,43.1784,4985.0
2017-02-09 12:45:00,55.79,55.8,55.77,55.78,5829.0,43.1784,43.1861,43.1629,43.1707,5829.0
2017-02-09 12:50:00,55.77,55.78,55.76,55.76,18618.0,43.1629,43.1707,43.1552,43.1552,18618.0
2017-02-09 12:55:00,55.76,55.78,55.75,55.78,19559.0,43.1552,43.1707,43.1474,43.1707,19559.0
2017-02-09 13:00:00,55.77,55.8,55.76,55.78,16115.0,43.1629,43.1861,43.1552,43.1707,16115.0
2017-02-09 13:05:00,55.78,55.78,55.76,55.77,7303.0,43.1707,43.1707,43.1552,43.1629,7303.0
2017-02-09 13:10:00,55.77,55.77,55.76,55.77,10233.0,43.1629,43.1629,43.1552,43.1629,10233.0
2017-02-09 13:15:00,55.77,55.79,55.77,55.78,25082.0,43.1629,43.1784,43.1629,43.1707,25082.0
2017-02-09 13:20:00,55.79,55.79,55.78,55.79,4084.0,43.1784,43.1784,43.1707,43.1784,4084.0
2017-02-09 13:25:00,55.78,55.8,55.78,55.8,14454.0,43.1707,43.1861,43.1707,43.1861,14454.0
2017-02-09 13:30:00,55.79,55.79,55.77,55.78,4675.0,43.1784,43.1784,43.1629,43.1707,4675.0
2017-02-09 13:35:00,55.78,55.78,55.77,55.77,6390.0,43.1707,43.1707,43.1629,43.1629,6390.0
2017-02-09 13:40:00,55.78,55.8,55.77,55.8,12778.0,43.1707,43.1861,43.1629,43.1861,12778.0
2017-02-09 13:45:00,55.8,55.81,55.8,55.81,16646.0,43.1861,43.1939,43.1861,43.1939,16646.0
2017-02-09 13:50:00,55.81,55.81,55.8,55.81,5660.0,43.1939,43.1939,43.1861,43.1939,5660.0
2017-02-09 13:55:00,55.8,55.81,55.8,55.8,3351.0,43.1861,43.1939,43.1861,43.1861,3351.0
2017-02-09 14:00:00,55.8,55.81,55.79,55.8,6134.0,43.1861,43.1939,43.1784,43.1861,6134.0
2017-02-09 14:05:00,55.8,55.8,55.78,55.79,13319.0,43.1861,43.1861,43.1707,43.1784,13319.0
2017-02-09 14:10:00,55.79,55.81,55.79,55.81,17470.0,43.1784,43.1939,43.1784,43.1939,17470.0
2017-02-09 14:15:00,55.81,55.81,55.8,55.8,11724.0,43.1939,43.1939,43.1861,43.1861,11724.0
2017-02-09 14:20:00,55.8,55.82,55.8,55.82,15461.0,43.1861,43.2016,43.1861,43.2016,15461.0
2017-02-09 14:25:00,55.82,55.82,55.8,55.81,35298.0,43.2016,43.2016,43.1861,43.1939,35298.0
2017-02-09 14:30:00,55.82,55.82,55.81,55.82,41069.0,43.2016,43.2016,43.1939,43.2016,41069.0
2017-02-09 14:35:00,55.81,55.83,55.81,55.82,17516.0,43.1939,43.2094,43.1939,43.2016,17516.0
2017-02-09 14:40:00,55.83,55.84,55.82,55.83,4256.0,43.2094,43.2171,43.2016,43.2094,4256.0
2017-02-09 14:45:00,55.83,55.84,55.81,55.82,38740.0,43.2094,43.2171,43.1939,43.2016,38740.0
2017-02-09 14:50:00,55.82,55.82,55.81,55.82,12830.0,43.2016,43.2016,43.1939,43.2016,12830.0
2017-02-09 14:55:00,55.81,55.82,55.81,55.82,33625.0,43.1939,43.2016,43.1939,43.2016,33625.0
2017-02-09 15:00:00,55.82,55.82,55.81,55.82,26165.0,43.2016,43.2016,43.1939,43.2016,26165.0
2017-02-09 15:05:00,55.82,55.83,55.81,55.83,35162.0,43.2016,43.2094,43.1939,43.2094,35162.0
2017-02-09 15:10:00,55.83,55.83,55.82,55.83,15838.0,43.2094,43.2094,43.2016,43.2094,15838.0
2017-02-09 15:15:00,55.82,55.83,55.8,55.81,19876.0,43.2016,43.2094,43.1861,43.1939,19876.0
2017-02-09 15:20:00,55.81,55.82,55.79,55.8,20005.0,43.1939,43.2016,43.1784,43.1861,20005.0
2017-02-09 15:25:00,55.79,55.81,55.79,55.81,18934.0,43.1784,43.1939,43.1784,43.1939,18934.0
2017-02-09 15:30:00,55.8,55.81,55.79,55.8,60753.0,43.1861,43.1939,43.1784,43.1861,60753.0
2017-02-09 15:35:00,55.81,55.82,55.8,55.81,26244.0,43.1939,43.2016,43.1861,43.1939,26244.0
2017-02-09 15:40:00,55.81,55.81,55.8,55.81,17217.0,43.1939,43.1939,43.1861,43.1939,17217.0
2017-02-09 15:45:00,55.8,55.81,55.8,55.8,22340.0,43.1861,43.1939,43.1861,43.1861,22340.0
2017-02-09 15:50:00,55.8,55.82,55.8,55.81,34005.0,43.1861,43.2016,43.1861,43.1939,34005.0
2017-02-09 15:55:00,55.81,55.82,55.79,55.8,50792.0,43.1939,43.2016,43.1784,43.1861,50792.0
2017-02-10 09:30:00,55.77,55.78,55.74,55.78,59048.0,43.1629,43.1707,43.1397,43.1707,59048.0
2017-02-10 09:35:00,55.77,55.81,55.77,55.8,11332.0,43.1629,43.1939,43.1629,43.1861,11332.0
2017-02-10 09:40:00,55.81,55.83,55.8,55.83,10090.0,43.1939,43.2094,43.1861,43.2094,10090.0
2017-02-10 09:45:00,55.83,55.85,55.82,55.84,22339.0,43.2094,43.2248,43.2016,43.2171,22339.0
2017-02-10 09:50:00,55.84,55.84,55.82,55.82,23681.0,43.2171,43.2171,43.2016,43.2016,23681.0
2017-02-10 09:55:00,55.81,55.81,55.78,55.8,51560.0,43.1939,43.1939,43.1707,43.1861,51560.0
2017-02-10 10:00:00,55.8,55.82,55.79,55.81,44025.0,43.1861,43.2016,43.1784,43.1939,44025.0
2017-02-10 10:05:00,55.8,55.82,55.79,55.82,39496.0,43.1861,43.2016,43.1784,43.2016,39496.0
2017-02-10 10:10:00,55.82,55.84,55.81,55.84,46359.0,43.2016,43.2171,43.1939,43.2171,46359.0
2017-02-10 10:15:00,55.84,55.84,55.81,55.82,16165.0,43.2171,43.2171,43.1939,43.2016,16165.0
2017-02-10 10:20:00,55.81,55.84,55.81,55.83,49660.0,43.1939,43.2171,43.1939,43.2094,49660.0
2017-02-10 10:25:00,55.84,55.84,55.81,55.83,8298.0,43.2171,43.2171,43.1939,43.2094,8298.0
2017-02-10 10:30:00,55.82,55.85,55.82,55.85,70557.0,43.2016,43.2248,43.2016,43.2248,70557.0
2017-02-10 10:35:00,55.86,55.86,55.84,55.85,71749.0,43.2326,43.2326,43.2171,43.2248,71749.0
2017-02-10 10:40:00,55.85,55.86,55.84,55.84,8779.0,43.2248,43.2326,43.2171,43.2171,8779.0
2017-02-10 10:45:00,55.84,55.84,55.82,55.83,10889.0,43.2171,43.2171,43.2016,43.2094,10889.0
2017-02-10 10:50:00,55.83,55.85,55.82,55.84,36992.0,43.2094,43.2248,43.2016,43.2171,36992.0
2017-02-10 10:55:00,55.84,55.85,55.83,55.84,29916.0,43.2171,43.2248,43.2094,43.2171,29916.0
2017-02-10 11:00:00,55.85,55.85,55.81,55.83,36785.0,43.2248,43.2248,43.1939,43.2094,36785.0
2017-02-10 11:05:00,55.84,55.85,55.82,55.84,11206.0,43.2171,43.2248,43.2016,43.2171,11206.0
2017-02-10 11:10:00,55.84,55.86,55.83,55.86,8990.0,43.2171,43.2326,43.2094,43.2326,8990.0
2017-02-10 11:15:00,55.85,55.87,55.84,55.87,9485.0,43.2248,43.2403,43.2171,43.2403,9485.0
2017-02-10 11:20:00,55.87,55.9,55.86,55.9,8551.0,43.2403,43.2635,43.2326,43.2635,8551.0
2017-02-10 11:25:00,55.9,55.92,55.88,55.91,19171.0,43.2635,43.279,43.2481,43.2713,19171.0
2017-02-10 11:30:00,55.91,55.95,55.91,55.94,119301.0,43.2713,43.3022,43.2713,43.2945,119301.0
2017-02-10 11:35:00,55.94,55.94,55.92,55.94,35107.0,43.2945,43.2945,43.279,43.2945,35107.0
2017-02-10 11:40:00,55.94,55.96,55.93,55.96,20884.0,43.2945,43.31,43.2868,43.31,20884.0
2017-02-10 11:45:00,55.96,55.96,55.94,55.96,19478.0,43.31,43.31,43.2945,43.31,19478.0
2017-02-10 11:50:00,55.96,55.96,55.92,55.96,40356.0,43.31,43.31,43.279,43.31,40356.0
2017-02-10 11:55:00,55.96,55.98,55.95,55.98,39634.0,43.31,43.3254,43.3022,43.3254,39634.0
2017-02-10 12:00:00,55.97,55.97,55.94,55.95,19043.0,43.3177,43.3177,43.2945,43.3022,19043.0
2017-02-10 12:05:00,55.96,55.96,55.93,55.94,10544.0,43.31,43.31,43.2868,43.2945,10544.0
2017-02-10 12:10:00,55.94,55.95,55.92,55.94,67184.0,43.2945,43.3022,43.279,43.2945,67184.0
2017-02-10 12:15:00,55.94,55.95,55.93,55.94,12177.0,43.2945,43.3022,43.2868,43.2945,12177.0
2017-02-10 12:20:00,55.95,55.96,55.94,55.94,14638.0,43.3022,43.31,43.2945,43.2945,14638.0
2017-02-10 12:25:00,55.95,55.96,55.94,55.96,3611.0,43.3022,43.31,43.2945,43.31,3611.0
2017-02-10 12:30:00,55.96,55.97,55.95,55.95,8997.0,43.31,43.3177,43.3022,43.3022,8997.0
2017-02-10 12:35:00,55.95,55.96,55.94,55.96,12936.0,43.3022,43.31,43.2945,43.31,12936.0
2017-02-10 12:40:00,55.96,55.96,55.94,55.95,5061.0,43.31,43.31,43.2945,43.3022,5061.0
2017-02-10 12:45:00,55.95,55.95,55.93,55.94,11778.0,43.3022,43.3022,43.2868,43.2945,11778.0
2017-02-10 12:50:00,55.94,55.95,55.93,55.95,14279.0,43.2945,43.3022,43.2868,43.3022,14279.0
2017-02-10 12:55:00,55.95,55.95,55.92,55.93,13243.0,43.3022,43.3022,43.279,43.2868,13243.0
2017-02-10 13:00:00,55.93,55.94,55.92,55.94,5865.0,43.2868,43.2945,43.279,43.2945,5865.0
2017-02-10 13:05:00,55.94,55.95,55.92,55.93,10154.0,43.2945,43.3022,43.279,43.2868,10154.0
2017-02-10 13:10:00,55.94,55.95,55.93,55.94,7334.0,43.2945,43.3022,43.2868,43.2945,7334.0
2017-02-10 13:15:00,55.94,55.96,55.94,55.96,17696.0,43.2945,43.31,43.2945,43.31,17696.0
2017-02-10 13:20:00,55.96,55.97,55.95,55.97,31266.0,43.31,43.3177,43.3022,43.3177,31266.0
2017-02-10 13:25:00,55.96,55.97,55.96,55.97,6722.0,43.31,43.3177,43.31,43.3177,6722.0
2017-02-10 13:30:00,55.96,55.97,55.95,55.96,18180.0,43.31,43.3177,43.3022,43.31,18180.0
2017-02-10 13:35:00,55.96,55.99,55.96,55.98,64214.0,43.31,43.3332,43.31,43.3254,64214.0
2017-02-10 13:40:00,55.98,55.99,55.96,55.97,22685.0,43.3254,43.3332,43.31,43.3177,22685.0
2017-02-10 13:45:00,55.97,55.98,55.96,55.97,12670.0,43.3177,43.3254,43.31,43.3177,12670.0
2017-02-10 13:50:00,55.97,55.98,55.94,55.94,16758.0,43.3177,43.3254,43.2945,43.2945,16758.0
2017-02-10 13:55:00,55.95,55.97,55.93,55.94,12554.0,43.3022,43.3177,43.2868,43.2945,12554.0
2017-02-10 14:00:00,55.94,55.95,55.93,55.94,15037.0,43.2945,43.3022,43.2868,43.2945,15037.0
2017-02-10 14:05:00,55.94,55.96,55.92,55.96,31810.0,43.2945,43.31,43.279,43.31,31810.0
2017-02-10 14:10:00,55.96,55.96,55.95,55.96,21450.0,43.31,43.31,43.3022,43.31,21450.0
2017-02-10 14:15:00,55.96,55.96,55.94,55.95,668910.0,43.31,43.31,43.2945,43.3022,668910.0
2017-02-10 14:20:00,55.95,55.95,55.93,55.94,8995.0,43.3022,43.3022,43.2868,43.2945,8995.0
2017-02-10 14:25:00,55.94,55.95,55.93,55.94,40124.0,43.2945,43.3022,43.2868,43.2945,40124.0
2017-02-10 14:30:00,55.95,55.95,55.94,55.95,19341.0,43.3022,43.3022,43.2945,43.3022,19341.0
2017-02-10 14:35:00,55.95,55.95,55.92,55.93,15436.0,43.3022,43.3022,43.279,43.2868,15436.0
2017-02-10 14:40:00,55.93,55.94,55.92,55.94,23330.0,43.2868,43.2945,43.279,43.2945,23330.0
2017-02-10 14:45:00,55.94,55.95,55.93,55.95,24060.0,43.2945,43.3022,43.2868,43.3022,24060.0
2017-02-10 14:50:00,55.94,55.94,55.93,55.94,9739.0,43.2945,43.2945,43.2868,43.2945,9739.0
2017-02-10 14:55:00,55.94,55.94,55.93,55.93,9742.0,43.2945,43.2945,43.2868,43.2868,9742.0
2017-02-10 15:00:00,55.93,55.94,55.92,55.93,36908.0,43.2868,43.2945,43.279,43.2868,36908.0
2017-02-10 15:05:00,55.93,55.93,55.92,55.93,12372.0,43.2868,43.2868,43.279,43.2868,12372.0
2017-02-10 15:10:00,55.93,55.94,55.92,55.94,27300.0,43.2868,43.2945,43.279,43.2945,27300.0
2017-02-10 15:15:00,55.93,55.94,55.92,55.94,15782.0,43.2868,43.2945,43.279,43.2945,15782.0
2017-02-10 15:20:00,55.93,55.94,55.92,55.93,28422.0,43.2868,43.2945,43.279,43.2868,28422.0
2017-02-10 15:25:00,55.93,55.95,55.92,55.94,85722.0,43.2868,43.3022,43.279,43.2945,85722.0
2017-02-10 15:30:00,55.94,55.95,55.94,55.94,20092.0,43.2945,43.3022,43.2945,43.2945,20092.0
2017-02-10 15:35:00,55.95,55.96,55.94,55.96,30581.0,43.3022,43.31,43.2945,43.31,30581.0
2017-02-10 15:40:00,55.96,55.98,55.95,55.95,116163.0,43.31,43.3254,43.3022,43.3022,116163.0
2017-02-10 15:45:00,55.95,55.95,55.93,55.93,97293.0,43.3022,43.3022,43.2868,43.2868,97293.0
2017-02-10 15:50:00,55.94,55.95,55.92,55.93,94698.0,43.2945,43.3022,43.279,43.2868,94698.0
2017-02-10 15:55:00,55.93,55.97,55.92,55.96,288513.0,43.2868,43.3177,43.279,43.31,288513.0
2017-02-13 09:30:00,56.21,56.23,56.19,56.2,55766.0,43.5035,43.5189,43.488,43.4957,55766.0
2017-02-13 09:35:00,56.2,56.21,56.19,56.19,33274.0,43.4957,43.5035,43.488,43.488,33274.0
2017-02-13 09:40:00,56.2,56.22,56.2,56.22,17917.0,43.4957,43.5112,43.4957,43.5112,17917.0
2017-02-13 09:45:00,56.21,56.22,56.19,56.2,27807.0,43.5035,43.5112,43.488,43.4957,27807.0
2017-02-13 09:50:00,56.2,56.21,56.17,56.17,37739.0,43.4957,43.5035,43.4725,43.4725,37739.0
2017-02-13 09:55:00,56.17,56.18,56.15,56.17,34158.0,43.4725,43.4802,43.457,43.4725,34158.0
2017-02-13 10:00:00,56.17,56.19,56.16,56.19,49001.0,43.4725,43.488,43.4648,43.488,49001.0
2017-02-13 10:05:00,56.19,56.21,56.18,56.2,45966.0,43.488,43.5035,43.4802,43.4957,45966.0
2017-02-13 10:10:00,56.19,56.19,56.16,56.17,29097.0,43.488,43.488,43.4648,43.4725,29097.0
2017-02-13 10:15:00,56.17,56.18,56.16,56.17,16055.0,43.4725,43.4802,43.4648,43.4725,16055.0
2017-02-13 10:20:00,56.17,56.19,56.16,56.19,24005.0,43.4725,43.488,43.4648,43.488,24005.0
2017-02-13 10:25:00,56.18,56.2,56.18,56.19,20977.0,43.4802,43.4957,43.4802,43.488,20977.0
2017-02-13 10:30:00,56.18,56.19,56.17,56.18,37754.0,43.4802,43.488,43.4725,43.4802,37754.0
2017-02-13 10:35:00,56.18,56.18,56.14,56.15,7958.0,43.4802,43.4802,43.4493,43.457,7958.0
2017-02-13 10:40:00,56.16,56.17,56.15,56.16,9715.0,43.4648,43.4725,43.457,43.4648,9715.0
2017-02-13 10:45:00,56.16,56.17,56.16,56.17,14538.0,43.4648,43.4725,43.4648,43.4725,14538.0
2017-02-13 10:50:00,56.17,56.18,56.15,56.17,19950.0,43.4725,43.4802,43.457,43.4725,19950.0
2017-02-13 10:55:00,56.16,56.2,56.16,56.19,15373.0,43.4648,43.4957,43.4648,43.488,15373.0
2017-02-13 11:00:00,56.2,56.2,56.18,56.19,4121.0,43.4957,43.4957,43.4802,43.488,4121.0
2017-02-13 11:05:00,56.18,56.19,56.17,56.18,12786.0,43.4802,43.488,43.4725,43.4802,12786.0
2017-02-13 11:10:00,56.17,56.18,56.17,56.17,30324.0,43.4725,43.4802,43.4725,43.4725,30324.0
2017-02-13 11:15:00,56.17,56.19,56.17,56.18,53805.0,43.4725,43.488,43.4725,43.4802,53805.0
2017-02-13 11:20:00,56.18,56.2,56.17,56.2,24163.0,43.4802,43.4957,43.4725,43.4957,24163.0
2017-02-13 11:25:00,56.2,56.21,56.18,56.18,21117.0,43.4957,43.5035,43.4802,43.4802,21117.0
2017-02-13 11:30:00,56.19,56.19,56.13,56.13,13495.0,43.488,43.488,43.4415,43.4415,13495.0
2017-02-13 11:35:00,56.14,56.14,56.12,56.13,28652.0,43.4493,43.4493,43.4338,43.4415,28652.0
2017-02-13 11:40:00,56.13,56.14,56.12,56.13,21557.0,43.4415,43.4493,43.4338,43.4415,21557.0
2017-02-13 11:45:00,56.13,56.13,56.12,56.13,16061.0,43.4415,43.4415,43.4338,43.4415,16061.0
2017-02-13 11:50:00,56.13,56.13,56.1,56.11,15365.0,43.4415,43.4415,43.4183,43.4261,15365.0
2017-02-13 11:55:00,56.1,56.13,56.09,56.13,10139.0,43.4183,43.4415,43.4106,43.4415,10139.0
2017-02-13 12:00:00,56.14,56.17,56.13,56.16,7563.0,43.4493,43.4725,43.4415,43.4648,7563.0
2017-02-13 12:05:00,56.16,56.17,56.15,56.17,7963.0,43.4648,43.4725,43.457,43.4725,7963.0
2017-02-13 12:10:00,56.16,56.17,56.15,56.16,12525.0,43.4648,43.4725,43.457,43.4648,12525.0
2017-02-13 12:15:00,56.16,56.16,56.14,56.14,6501.0,43.4648,43.4648,43.4493,43.4493,6501.0
2017-02-13 12:20:00,56.15,56.17,56.14,56.16,28526.0,43.457,43.4725,43.4493,43.4648,28526.0
2017-02-13 12:25:00,56.17,56.17,56.16,56.16,5669.0,43.4725,43.4725,43.4648,43.4648,5669.0
2017-02-13 12:30:00,56.16,56.18,56.16,56.16,18000.0,43.4648,43.4802,43.4648,43.4648,18000.0
2017-02-13 12:35:00,56.16,56.18,56.16,56.17,18238.0,43.4648,43.4802,43.4648,43.4725,18238.0
2017-02-13 12:40:00,56.18,56.18,56.17,56.18,7819.0,43.4802,43.4802,43.4725,43.4802,7819.0
2017-02-13 12:45:00,56.18,56.19,56.17,56.19,11881.0,43.4802,43.488,43.4725,43.488,11881.0
2017-02-13 12:50:00,56.2,56.21,56.19,56.19,33989.0,43.4957,43.5035,43.488,43.488,33989.0
2017-02-13 12:55:00,56.2,56.2,56.18,56.19,30346.0,43.4957,43.4957,43.4802,43.488,30346.0
2017-02-13 13:00:00,56.19,56.19,56.18,56.19,8445.0,43.488,43.488,43.4802,43.488,8445.0
2017-02-13 13:05:00,56.19,56.2,56.17,56.2,7927.0,43.488,43.4957,43.4725,43.4957,7927.0
2017-02-13 13:10:00,56.19,56.21,56.19,56.2,16184.0,43.488,43.5035,43.488,43.4957,16184.0
2017-02-13 13:15:00,56.21,56.21,56.2,56.21,15726.0,43.5035,43.5035,43.4957,43.5035,15726.0
2017-02-13 13:20:00,56.21,56.22,56.21,56.22,16610.0,43.5035,43.5112,43.5035,43.5112,16610.0
2017-02-13 13:25:00,56.22,56.24,56.21,56.23,12445.0,43.5112,43.5267,43.5035,43.5189,12445.0
2017-02-13 13:30:00,56.24,56.24,56.22,56.24,42774.0,43.5267,43.5267,43.5112,43.5267,42774.0
2017-02-13 13:35:00,56.23,56.26,56.23,56.26,8259.0,43.5189,43.5422,43.5189,43.5422,8259.0
2017-02-13 13:40:00,56.26,56.26,56.24,56.26,35174.0,43.5422,43.5422,43.5267,43.5422,35174.0
2017-02-13 13:45:00,56.26,56.27,56.24,56.25,295828.0,43.5422,43.5499,43.5267,43.5344,295828.0
2017-02-13 13:50:00,56.25,56.27,56.24,56.27,41343.0,43.5344,43.5499,43.5267,43.5499,41343.0
2017-02-13 13:55:00,56.27,56.27,56.24,56.26,75030.0,43.5499,43.5499,43.5267,43.5422,75030.0
2017-02-13 14:00:00,56.26,56.26,56.24,56.25,14696.0,43.5422,43.5422,43.5267,43.5344,14696.0
2017-02-13 14:05:00,56.25,56.26,56.24,56.26,25469.0,43.5344,43.5422,43.5267,43.5422,25469.0
2017-02-13 14:10:00,56.26,56.27,56.25,56.27,30300.0,43.5422,43.5499,43.5344,43.5499,30300.0
2017-02-13 14:15:00,56.27,56.28,56.25,56.27,37428.0,43.5499,43.5576,43.5344,43.5499,37428.0
2017-02-13 14:20:00,56.28,56.28,56.25,56.25,10023.0,43.5576,43.5576,43.5344,43.5344,10023.0
2017-02-13 14:25:00,56.26,56.27,56.25,56.26,42387.0,43.5422,43.5499,43.5344,43.5422,42387.0
2017-02-13 14:30:00,56.26,56.26,56.24,56.26,10531.0,43.5422,43.5422,43.5267,43.5422,10531.0
2017-02-13 14:35:00,56.26,56.27,56.25,56.27,18470.0,43.5422,43.5499,43.5344,43.5499,18470.0
2017-02-13 14:40:00,56.27,56.27,56.25,56.26,37335.0,43.5499,43.5499,43.5344,43.5422,37335.0
2017-02-13 14:45:00,56.26,56.26,56.24,56.24,11163.0,43.5422,43.5422,43.5267,43.5267,11163.0
2017-02-13 14:50:00,56.25,56.25,56.24,56.25,20936.0,43.5344,43.5344,43.5267,43.5344,20936.0
2017-02-13 14:55:00,56.25,56.25,56.23,56.24,13279.0,43.5344,43.5344,43.5189,43.5267,13279.0
2017-02-13 15:00:00,56.24,56.24,56.23,56.24,8614.0,43.5267,43.5267,43.5189,43.5267,8614.0
2017-02-13 15:05:00,56.24,56.25,56.23,56.25,20183.0,43.5267,43.5344,43.5189,43.5344,20183.0
2017-02-13 15:10:00,56.25,56.25,56.24,56.25,9894.0,43.5344,43.5344,43.5267,43.5344,9894.0
2017-02-13 15:15:00,56.25,56.25,56.24,56.25,22683.0,43.5344,43.5344,43.5267,43.5344,22683.0
2017-02-13 15:20:00,56.25,56.25,56.23,56.24,5866.0,43.5344,43.5344,43.5189,43.5267,5866.0
2017-02-13 15:25:00,56.23,56.24,56.22,56.23,14929.0,43.5189,43.5267,43.5112,43.5189,14929.0
2017-02-13 15:30:00,56.23,56.23,56.21,56.21,13785.0,43.5189,43.5189,43.5035,43.5035,13785.0
2017-02-13 15:35:00,56.22,56.23,56.21,56.23,11997.0,43.5112,43.5189,43.5035,43.5189,11997.0
2017-02-13 15:40:00,56.23,56.23,56.21,56.21,45123.0,43.5189,43.5189,43.5035,43.5035,45123.0
2017-02-13 15:45:00,56.22,56.22,56.2,56.22,106158.0,43.5112,43.5112,43.4957,43.5112,106158.0
2017-02-13 15:50:00,56.22,56.22,56.2,56.2,27983.0,43.5112,43.5112,43.4957,43.4957,27983.0
2017-02-13 15:55:00,56.19,56.19,56.17,56.19,128361.0,43.488,43.488,43.4725,43.488,128361.0
2017-02-14 09:30:00,56.04,56.07,56.02,56.02,141541.0,43.3719,43.3951,43.3564,43.3564,141541.0
2017-02-14 09:35:00,56.02,56.06,56.02,56.05,91779.0,43.3564,43.3874,43.3564,43.3796,91779.0
2017-02-14 09:40:00,56.05,56.06,56.03,56.04,113540.0,43.3796,43.3874,43.3641,43.3719,113540.0
2017-02-14 09:45:00,56.03,56.05,56.02,56.03,80068.0,43.3641,43.3796,43.3564,43.3641,80068.0
2017-02-14 09:50:00,56.03,56.05,56.02,56.03,116929.0,43.3641,43.3796,43.3564,43.3641,116929.0
2017-02-14 09:55:00,56.02,56.05,56.02,56.04,41362.0,43.3564,43.3796,43.3564,43.3719,41362.0
2017-02-14 10:00:00,56.04,56.05,55.95,55.95,212689.0,43.3719,43.3796,43.3022,43.3022,212689.0
2017-02-14 10:05:00,55.95,55.95,55.9,55.93,264876.0,43.3022,43.3022,43.2635,43.2868,264876.0
2017-02-14 10:10:00,55.92,56.05,55.92,56.04,127487.0,43.279,43.3796,43.279,43.3719,127487.0
2017-02-14 10:15:00,56.04,56.04,55.96,55.97,48338.0,43.3719,43.3719,43.31,43.3177,48338.0
2017-02-14 10:20:00,55.97,55.98,55.93,55.95,42015.0,43.3177,43.3254,43.2868,43.3022,42015.0
2017-02-14 10:25:00,55.95,55.95,55.91,55.93,48436.0,43.3022,43.3022,43.2713,43.2868,48436.0
2017-02-14 10:30:00,55.93,55.93,55.86,55.87,28243.0,43.2868,43.2868,43.2326,43.2403,28243.0
2017-02-14 10:35:00,55.86,55.86,55.79,55.85,79258.0,43.2326,43.2326,43.1784,43.2248,79258.0
2017-02-14 10:40:00,55.85,55.85,55.81,55.82,30353.0,43.2248,43.2248,43.1939,43.2016,30353.0
2017-02-14 10:45:00,55.81,55.83,55.79,55.83,26296.0,43.1939,43.2094,43.1784,43.2094,26296.0
2017-02-14 10:50:00,55.84,55.87,55.82,55.86,32413.0,43.2171,43.2403,43.2016,43.2326,32413.0
2017-02-14 10:55:00,55.87,55.9,55.85,55.85,52746.0,43.2403,43.2635,43.2248,43.2248,52746.0
2017-02-14 11:00:00,55.86,55.86,55.83,55.85,28011.0,43.2326,43.2326,43.2094,43.2248,28011.0
2017-02-14 11:05:00,55.85,55.86,55.83,55.86,41108.0,43.2248,43.2326,43.2094,43.2326,41108.0
2017-02-14 11:10:00,55.86,55.9,55.86,55.89,26569.0,43.2326,43.2635,43.2326,43.2558,26569.0
2017-02-14 11:15:00,55.9,55.91,55.88,55.9,31700.0,43.2635,43.2713,43.2481,43.2635,31700.0
2017-02-14 11:20:00,55.91,55.93,55.9,55.91,43308.0,43.2713,43.2868,43.2635,43.2713,43308.0
2017-02-14 11:25:00,55.92,55.94,55.91,55.93,34932.0,43.279,43.2945,43.2713,43.2868,34932.0
2017-02-14 11:30:00,55.95,55.95,55.92,55.93,14414.0,43.3022,43.3022,43.279,43.2868,14414.0
2017-02-14 11:35:00,55.93,55.93,55.9,55.92,28088.0,43.2868,43.2868,43.2635,43.279,28088.0
2017-02-14 11:40:00,55.92,55.94,55.91,55.94,21167.0,43.279,43.2945,43.2713,43.2945,21167.0
2017-02-14 11:45:00,55.94,55.94,55.9,55.91,18483.0,43.2945,43.2945,43.2635,43.2713,18483.0
2017-02-14 11:50:00,55.91,55.91,55.9,55.91,22179.0,43.2713,43.2713,43.2635,43.2713,22179.0
2017-02-14 11:55:00,55.91,55.95,55.9,55.94,12071.0,43.2713,43.3022,43.2635,43.2945,12071.0
2017-02-14 12:00:00,55.92,55.93,55.91,55.92,39115.0,43.279,43.2868,43.2713,43.279,39115.0
2017-02-14 12:05:00,55.92,55.93,55.9,55.91,8711.0,43.279,43.2868,43.2635,43.2713,8711.0
2017-02-14 12:10:00,55.91,55.93,55.9,55.93,26607.0,43.2713,43.2868,43.2635,43.2868,26607.0
2017-02-14 12:15:00,55.93,55.93,55.9,55.91,14923.0,43.2868,43.2868,43.2635,43.2713,14923.0
2017-02-14 12:20:00,55.91,55.93,55.9,55.93,20219.0,43.2713,43.2868,43.2635,43.2868,20219.0
2017-02-14 12:25:00,55.92,55.92,55.91,55.91,1232.0,43.279,43.279,43.2713,43.2713,1232.0
2017-02-14 12:30:00,55.92,55.95,55.92,55.95,20184.0,43.279,43.3022,43.279,43.3022,20184.0
2017-02-14 12:35:00,55.94,55.96,55.94,55.95,117035.0,43.2945,43.31,43.2945,43.3022,117035.0
2017-02-14 12:40:00,55.95,55.98,55.95,55.98,10184.0,43.3022,43.3254,43.3022,43.3254,10184.0
2017-02-14 12:45:00,55.97,55.98,55.96,55.98,20344.0,43.3177,43.3254,43.31,43.3254,20344.0
2017-02-14 12:50:00,55.98,56.01,55.97,56.01,17779.0,43.3254,43.3487,43.3177,43.3487,17779.0
2017-02-14 12:55:00,56.0,56.03,56.0,56.0,20230.0,43.3409,43.3641,43.3409,43.3409,20230.0
2017-02-14 13:00:00,56.01,56.01,55.99,56.0,10508.0,43.3487,43.3487,43.3332,43.3409,10508.0
2017-02-14 13:05:00,55.99,56.02,55.99,56.02,43048.0,43.3332,43.3564,43.3332,43.3564,43048.0
2017-02-14 13:10:00,56.02,56.03,56.01,56.03,30031.0,43.3564,43.3641,43.3487,43.3641,30031.0
2017-02-14 13:15:00,56.04,56.04,56.02,56.03,14919.0,43.3719,43.3719,43.3564,43.3641,14919.0
2017-02-14 13:20:00,56.03,56.04,56.02,56.04,20488.0,43.3641,43.3719,43.3564,43.3719,20488.0
2017-02-14 13:25:00,56.04,56.05,56.03,56.04,8972.0,43.3719,43.3796,43.3641,43.3719,8972.0
2017-02-14 13:30:00,56.04,56.06,56.04,56.05,7593.0,43.3719,43.3874,43.3719,43.3796,7593.0
2017-02-14 13:35:00,56.05,56.06,56.04,56.05,11857.0,43.3796,43.3874,43.3719,43.3796,11857.0
2017-02-14 13:40:00,56.05,56.07,56.05,56.07,14574.0,43.3796,43.3951,43.3796,43.3951,14574.0
2017-02-14 13:45:00,56.06,56.07,56.06,56.07,36543.0,43.3874,43.3951,43.3874,43.3951,36543.0
2017-02-14 13:50:00,56.07,56.08,56.06,56.08,12031.0,43.3951,43.4028,43.3874,43.4028,12031.0
2017-02-14 13:55:00,56.08,56.1,56.08,56.09,17237.0,43.4028,43.4183,43.4028,43.4106,17237.0
2017-02-14 14:00:00,56.08,56.08,56.06,56.07,11985.0,43.4028,43.4028,43.3874,43.3951,11985.0
2017-02-14 14:05:00,56.08,56.11,56.07,56.1,19923.0,43.4028,43.4261,43.3951,43.4183,19923.0
2017-02-14 14:10:00,56.1,56.11,56.09,56.11,11745.0,43.4183,43.4261,43.4106,43.4261,11745.0
2017-02-14 14:15:00,56.11,56.12,56.1,56.11,27373.0,43.4261,43.4338,43.4183,43.4261,27373.0
2017-02-14 14:20:00,56.11,56.11,56.09,56.1,11536.0,43.4261,43.4261,43.4106,43.4183,11536.0
2017-02-14 14:25:00,56.1,56.11,56.09,56.1,39944.0,43.4183,43.4261,43.4106,43.4183,39944.0
2017-02-14 14:30:00,56.1,56.1,56.08,56.09,16268.0,43.4183,43.4183,43.4028,43.4106,16268.0
2017-02-14 14:35:00,56.09,56.1,56.08,56.09,106048.0,43.4106,43.4183,43.4028,43.4106,106048.0
2017-02-14 14:40:00,56.09,56.09,56.07,56.09,151195.0,43.4106,43.4106,43.3951,43.4106,151195.0
2017-02-14 14:45:00,56.08,56.09,56.06,56.06,33709.0,43.4028,43.4106,43.3874,43.3874,33709.0
2017-02-14 14:50:00,56.07,56.08,56.05,56.06,48621.0,43.3951,43.4028,43.3796,43.3874,48621.0
2017-02-14 14:55:00,56.06,56.07,56.05,56.07,29235.0,43.3874,43.3951,43.3796,43.3951,29235.0
2017-02-14 15:00:00,56.07,56.08,56.06,56.07,55855.0,43.3951,43.4028,43.3874,43.3951,55855.0
2017-02-14 15:05:00,56.07,56.07,56.06,56.07,23053.0,43.3951,43.3951,43.3874,43.3951,23053.0
2017-02-14 15:10:00,56.07,56.08,56.06,56.08,17222.0,43.3951,43.4028,43.3874,43.4028,17222.0
2017-02-14 15:15:00,56.08,56.09,56.07,56.08,31076.0,43.4028,43.4106,43.3951,43.4028,31076.0
2017-02-14 15:20:00,56.08,56.09,56.07,56.08,75020.0,43.4028,43.4106,43.3951,43.4028,75020.0
2017-02-14 15:25:00,56.08,56.09,56.07,56.09,47699.0,43.4028,43.4106,43.3951,43.4106,47699.0
2017-02-14 15:30:00,56.08,56.09,56.07,56.08,30919.0,43.4028,43.4106,43.3951,43.4028,30919.0
2017-02-14 15:35:00,56.08,56.09,56.07,56.09,20535.0,43.4028,43.4106,43.3951,43.4106,20535.0
2017-02-14 15:40:00,56.09,56.12,56.08,56.12,39173.0,43.4106,43.4338,43.4028,43.4338,39173.0
2017-02-14 15:45:00,56.11,56.12,56.1,56.12,45988.0,43.4261,43.4338,43.4183,43.4338,45988.0
2017-02-14 15:50:00,56.12,56.13,56.1,56.11,28628.0,43.4338,43.4415,43.4183,43.4261,28628.0
2017-02-14 15:55:00,56.11,56.11,56.09,56.09,460851.0,43.4261,43.4261,43.4106,43.4106,460851.0
2017-02-15 09:30:00,55.91,55.91,55.87,55.89,89528.0,43.2713,43.2713,43.2403,43.2558,89528.0
2017-02-15 09:35:00,55.89,55.95,55.88,55.94,16277.0,43.2558,43.3022,43.2481,43.2945,16277.0
2017-02-15 09:40:00,55.94,55.98,55.94,55.97,7496.0,43.2945,43.3254,43.2945,43.3177,7496.0
2017-02-15 09:45:00,55.97,55.99,55.96,55.98,7572.0,43.3177,43.3332,43.31,43.3254,7572.0
2017-02-15 09:50:00,55.97,55.99,55.96,55.98,9894.0,43.3177,43.3332,43.31,43.3254,9894.0
2017-02-15 09:55:00,55.98,56.0,55.96,55.99,12995.0,43.3254,43.3409,43.31,43.3332,12995.0
2017-02-15 10:00:00,56.0,56.03,55.98,56.02,11093.0,43.3409,43.3641,43.3254,43.3564,11093.0
2017-02-15 10:05:00,56.01,56.05,56.0,56.04,30739.0,43.3487,43.3796,43.3409,43.3719,30739.0
2017-02-15 10:10:00,56.04,56.07,56.02,56.05,81057.0,43.3719,43.3951,43.3564,43.3796,81057.0
2017-02-15 10:15:00,56.04,56.1,56.03,56.09,24471.0,43.3719,43.4183,43.3641,43.4106,24471.0
2017-02-15 10:20:00,56.1,56.1,56.07,56.09,49425.0,43.4183,43.4183,43.3951,43.4106,49425.0
2017-02-15 10:25:00,56.09,56.09,56.07,56.09,7730.0,43.4106,43.4106,43.3951,43.4106,7730.0
2017-02-15 10:30:00,56.08,56.1,56.07,56.09,23885.0,43.4028,43.4183,43.3951,43.4106,23885.0
2017-02-15 10:35:00,56.09,56.11,56.08,56.09,126438.0,43.4106,43.4261,43.4028,43.4106,126438.0
2017-02-15 10:40:00,56.08,56.09,56.07,56.08,28926.0,43.4028,43.4106,43.3951,43.4028,28926.0
2017-02-15 10:45:00,56.07,56.1,56.07,56.1,25122.0,43.3951,43.4183,43.3951,43.4183,25122.0
2017-02-15 10:50:00,56.09,56.11,56.09,56.11,10829.0,43.4106,43.4261,43.4106,43.4261,10829.0
2017-02-15 10:55:00,56.12,56.13,56.11,56.12,36276.0,43.4338,43.4415,43.4261,43.4338,36276.0
2017-02-15 11:00:00,56.12,56.15,56.11,56.15,12893.0,43.4338,43.457,43.4261,43.457,12893.0
2017-02-15 11:05:00,56.15,56.15,56.12,56.13,27384.0,43.457,43.457,43.4338,43.4415,27384.0
2017-02-15 11:10:00,56.13,56.18,56.13,56.18,28318.0,43.4415,43.4802,43.4415,43.4802,28318.0
2017-02-15 11:15:00,56.18,56.2,56.16,56.18,15295.0,43.4802,43.4957,43.4648,43.4802,15295.0
2017-02-15 11:20:00,56.17,56.19,56.15,56.19,25032.0,43.4725,43.488,43.457,43.488,25032.0
2017-02-15 11:25:00,56.19,56.23,56.19,56.23,21167.0,43.488,43.5189,43.488,43.5189,21167.0
2017-02-15 11:30:00,56.24,56.24,56.19,56.2,12466.0,43.5267,43.5267,43.488,43.4957,12466.0
2017-02-15 11:35:00,56.19,56.2,56.16,56.18,34938.0,43.488,43.4957,43.4648,43.4802,34938.0
2017-02-15 11:40:00,56.18,56.18,56.16,56.18,15059.0,43.4802,43.4802,43.4648,43.4802,15059.0
2017-02-15 11:45:00,56.18,56.21,56.17,56.18,10117.0,43.4802,43.5035,43.4725,43.4802,10117.0
2017-02-15 11:50:00,56.19,56.19,56.15,56.16,50143.0,43.488,43.488,43.457,43.4648,50143.0
2017-02-15 11:55:00,56.17,56.18,56.15,56.18,32697.0,43.4725,43.4802,43.457,43.4802,32697.0
2017-02-15 12:00:00,56.18,56.19,56.15,56.16,32396.0,43.4802,43.488,43.457,43.4648,32396.0
2017-02-15 12:05:00,56.15,56.17,56.14,56.15,27788.0,43.457,43.4725,43.4493,43.457,27788.0
2017-02-15 12:10:00,56.15,56.15,56.14,56.15,12180.0,43.457,43.457,43.4493,43.457,12180.0
2017-02-15 12:15:00,56.16,56.18,56.15,56.18,15364.0,43.4648,43.4802,43.457,43.4802,15364.0
2017-02-15 12:20:00,56.18,56.2,56.16,56.2,34919.0,43.4802,43.4957,43.4648,43.4957,34919.0
2017-02-15 12:25:00,56.2,56.2,56.19,56.2,8826.0,43.4957,43.4957,43.488,43.4957,8826.0
2017-02-15 12:30:00,56.2,56.2,56.19,56.2,9691.0,43.4957,43.4957,43.488,43.4957,9691.0
2017-02-15 12:35:00,56.2,56.21,56.19,56.21,10961.0,43.4957,43.5035,43.488,43.5035,10961.0
2017-02-15 12:40:00,56.21,56.21,56.18,56.19,11376.0,43.5035,43.5035,43.4802,43.488,11376.0
2017-02-15 12:45:00,56.19,56.19,56.17,56.18,38736.0,43.488,43.488,43.4725,43.4802,38736.0
2017-02-15 12:50:00,56.19,56.21,56.18,56.21,6806.0,43.488,43.5035,43.4802,43.5035,6806.0
2017-02-15 12:55:00,56.2,56.21,56.18,56.19,11300.0,43.4957,43.5035,43.4802,43.488,11300.0
2017-02-15 13:00:00,56.19,56.21,56.18,56.21,4660.0,43.488,43.5035,43.4802,43.5035,4660.0
2017-02-15 13:05:00,56.21,56.22,56.2,56.22,38544.0,43.5035,43.5112,43.4957,43.5112,38544.0
2017-02-15 13:10:00,56.21,56.21,56.16,56.16,43211.0,43.5035,43.5035,43.4648,43.4648,43211.0
2017-02-15 13:15:00,56.16,56.17,56.15,56.17,23851.0,43.4648,43.4725,43.457,43.4725,23851.0
2017-02-15 13:20:00,56.16,56.19,56.16,56.19,26066.0,43.4648,43.488,43.4648,43.488,26066.0
2017-02-15 13:25:00,56.19,56.2,56.18,56.19,8390.0,43.488,43.4957,43.4802,43.488,8390.0
2017-02-15 13:30:00,56.19,56.2,56.18,56.19,8844.0,43.488,43.4957,43.4802,43.488,8844.0
2017-02-15 13:35:00,56.19,56.2,56.18,56.19,8631.0,43.488,43.4957,43.4802,43.488,8631.0
2017-02-15 13:40:00,56.19,56.2,56.18,56.2,6165.0,43.488,43.4957,43.4802,43.4957,6165.0
2017-02-15 13:45:00,56.2,56.21,56.19,56.21,13237.0,43.4957,43.5035,43.488,43.5035,13237.0
2017-02-15 13:50:00,56.21,56.24,56.2,56.23,21911.0,43.5035,43.5267,43.4957,43.5189,21911.0
2017-02-15 13:55:00,56.24,56.25,56.22,56.22,8777.0,43.5267,43.5344,43.5112,43.5112,8777.0
2017-02-15 14:00:00,56.23,56.24,56.22,56.24,9679.0,43.5189,43.5267,43.5112,43.5267,9679.0
2017-02-15 14:05:00,56.24,56.24,56.21,56.21,7609.0,43.5267,43.5267,43.5035,43.5035,7609.0
2017-02-15 14:10:00,56.22,56.24,56.21,56.24,6316.0,43.5112,43.5267,43.5035,43.5267,6316.0
2017-02-15 14:15:00,56.24,56.24,56.21,56.22,24105.0,43.5267,43.5267,43.5035,43.5112,24105.0
2017-02-15 14:20:00,56.22,56.23,56.21,56.23,5687.0,43.5112,43.5189,43.5035,43.5189,5687.0
2017-02-15 14:25:00,56.23,56.24,56.22,56.24,15193.0,43.5189,43.5267,43.5112,43.5267,15193.0
2017-02-15 14:30:00,56.23,56.24,56.23,56.24,26784.0,43.5189,43.5267,43.5189,43.5267,26784.0
2017-02-15 14:35:00,56.23,56.25,56.22,56.23,41522.0,43.5189,43.5344,43.5112,43.5189,41522.0
2017-02-15 14:40:00,56.22,56.24,56.22,56.23,39568.0,43.5112,43.5267,43.5112,43.5189,39568.0
2017-02-15 14:45:00,56.24,56.25,56.23,56.25,20115.0,43.5267,43.5344,43.5189,43.5344,20115.0
2017-02-15 14:50:00,56.25,56.26,56.24,56.26,23493.0,43.5344,43.5422,43.5267,43.5422,23493.0
2017-02-15 14:55:00,56.26,56.27,56.25,56.27,20164.0,43.5422,43.5499,43.5344,43.5499,20164.0
2017-02-15 15:00:00,56.27,56.27,56.25,56.26,18253.0,43.5499,43.5499,43.5344,43.5422,18253.0
2017-02-15 15:05:00,56.27,56.28,56.25,56.26,106331.0,43.5499,43.5576,43.5344,43.5422,106331.0
2017-02-15 15:10:00,56.26,56.3,56.26,56.29,22010.0,43.5422,43.5731,43.5422,43.5654,22010.0
2017-02-15 15:15:00,56.3,56.31,56.29,56.3,10204.0,43.5731,43.5809,43.5654,43.5731,10204.0
2017-02-15 15:20:00,56.3,56.31,56.3,56.3,10739.0,43.5731,43.5809,43.5731,43.5731,10739.0
2017-02-15 15:25:00,56.31,56.31,56.29,56.29,26468.0,43.5809,43.5809,43.5654,43.5654,26468.0
2017-02-15 15:30:00,56.29,56.31,56.29,56.31,34240.0,43.5654,43.5809,43.5654,43.5809,34240.0
2017-02-15 15:35:00,56.3,56.31,56.3,56.3,12776.0,43.5731,43.5809,43.5731,43.5731,12776.0
2017-02-15 15:40:00,56.3,56.32,56.3,56.32,23794.0,43.5731,43.5886,43.5731,43.5886,23794.0
2017-02-15 15:45:00,56.32,56.32,56.3,56.3,94145.0,43.5886,43.5886,43.5731,43.5731,94145.0
2017-02-15 15:50:00,56.31,56.31,56.29,56.3,55378.0,43.5809,43.5809,43.5654,43.5731,55378.0
2017-02-15 15:55:00,56.3,56.32,56.29,56.31,105197.0,43.5731,43.5886,43.5654,43.5809,105197.0
2017-02-16 09:30:00,56.35,56.4,56.35,56.36,38886.0,43.6118,43.6505,43.6118,43.6195,38886.0
2017-02-16 09:35:00,56.36,56.37,56.34,56.35,32306.0,43.6195,43.6273,43.6041,43.6118,32306.0
2017-02-16 09:40:00,56.35,56.39,56.34,56.34,34502.0,43.6118,43.6428,43.6041,43.6041,34502.0
2017-02-16 09:45:00,56.34,56.35,56.33,56.34,21185.0,43.6041,43.6118,43.5963,43.6041,21185.0
2017-02-16 09:50:00,56.33,56.33,56.31,56.32,9099.0,43.5963,43.5963,43.5809,43.5886,9099.0
2017-02-16 09:55:00,56.32,56.34,56.31,56.34,12599.0,43.5886,43.6041,43.5809,43.6041,12599.0
2017-02-16 10:00:00,56.34,56.34,56.31,56.33,21777.0,43.6041,43.6041,43.5809,43.5963,21777.0
2017-02-16 10:05:00,56.33,56.36,56.32,56.33,15358.0,43.5963,43.6195,43.5886,43.5963,15358.0
2017-02-16 10:10:00,56.34,56.35,56.33,56.34,11952.0,43.6041,43.6118,43.5963,43.6041,11952.0
2017-02-16 10:15:00,56.33,56.35,56.33,56.34,14077.0,43.5963,43.6118,43.5963,43.6041,14077.0
2017-02-16 10:20:00,56.34,56.38,56.33,56.36,28632.0,43.6041,43.635,43.5963,43.6195,28632.0
2017-02-16 10:25:00,56.37,56.37,56.34,56.37,9605.0,43.6273,43.6273,43.6041,43.6273,9605.0
2017-02-16 10:30:00,56.37,56.4,56.36,56.4,15565.0,43.6273,43.6505,43.6195,43.6505,15565.0
2017-02-16 10:35:00,56.4,56.4,56.37,56.38,31174.0,43.6505,43.6505,43.6273,43.635,31174.0
2017-02-16 10:40:00,56.39,56.41,56.39,56.4,111852.0,43.6428,43.6582,43.6428,43.6505,111852.0
2017-02-16 10:45:00,56.39,56.39,56.36,56.37,43233.0,43.6428,43.6428,43.6195,43.6273,43233.0
2017-02-16 10:50:00,56.37,56.37,56.34,56.35,25654.0,43.6273,43.6273,43.6041,43.6118,25654.0
2017-02-16 10:55:00,56.35,56.37,56.33,56.34,14744.0,43.6118,43.6273,43.5963,43.6041,14744.0
2017-02-16 11:00:00,56.35,56.37,56.31,56.33,9307.0,43.6118,43.6273,43.5809,43.5963,9307.0
2017-02-16 11:05:00,56.34,56.34,56.3,56.32,23658.0,43.6041,43.6041,43.5731,43.5886,23658.0
2017-02-16 11:10:00,56.32,56.33,56.28,56.33,33046.0,43.5886,43.5963,43.5576,43.5963,33046.0
2017-02-16 11:15:00,56.32,56.37,56.32,56.36,19016.0,43.5886,43.6273,43.5886,43.6195,19016.0
2017-02-16 11:20:00,56.37,56.37,56.35,56.36,6954.0,43.6273,43.6273,43.6118,43.6195,6954.0
2017-02-16 11:25:00,56.35,56.36,56.32,56.32,27308.0,43.6118,43.6195,43.5886,43.5886,27308.0
2017-02-16 11:30:00,56.31,56.34,56.31,56.34,27811.0,43.5809,43.6041,43.5809,43.6041,27811.0
2017-02-16 11:35:00,56.34,56.34,56.3,56.31,12494.0,43.6041,43.6041,43.5731,43.5809,12494.0
2017-02-16 11:40:00,56.31,56.33,56.31,56.33,21109.0,43.5809,43.5963,43.5809,43.5963,21109.0
2017-02-16 11:45:00,56.33,56.33,56.3,56.32,11025.0,43.5963,43.5963,43.5731,43.5886,11025.0
2017-02-16 11:50:00,56.32,56.34,56.32,56.34,10218.0,43.5886,43.6041,43.5886,43.6041,10218.0
2017-02-16 11:55:00,56.34,56.34,56.31,56.34,22082.0,43.6041,43.6041,43.5809,43.6041,22082.0
2017-02-16 12:00:00,56.34,56.34,56.32,56.33,21393.0,43.6041,43.6041,43.5886,43.5963,21393.0
2017-02-16 12:05:00,56.33,56.34,56.32,56.33,20574.0,43.5963,43.6041,43.5886,43.5963,20574.0
2017-02-16 12:10:00,56.33,56.33,56.31,56.32,2927.0,43.5963,43.5963,43.5809,43.5886,2927.0
2017-02-16 12:15:00,56.32,56.34,56.31,56.33,13577.0,43.5886,43.6041,43.5809,43.5963,13577.0
2017-02-16 12:20:00,56.32,56.33,56.32,56.32,6646.0,43.5886,43.5963,43.5886,43.5886,6646.0
2017-02-16 12:25:00,56.33,56.34,56.32,56.33,11563.0,43.5963,43.6041,43.5886,43.5963,11563.0
2017-02-16 12:30:00,56.32,56.33,56.31,56.33,7961.0,43.5886,43.5963,43.5809,43.5963,7961.0
2017-02-16 12:35:00,56.33,56.36,56.32,56.35,18200.0,43.5963,43.6195,43.5886,43.6118,18200.0
2017-02-16 12:40:00,56.35,56.36,56.34,56.36,7912.0,43.6118,43.6195,43.6041,43.6195,7912.0
2017-02-16 12:45:00,56.36,56.37,56.35,56.36,16234.0,43.6195,43.6273,43.6118,43.6195,16234.0
2017-02-16 12:50:00,56.36,56.38,56.35,56.38,17732.0,43.6195,43.635,43.6118,43.635,17732.0
2017-02-16 12:55:00,56.37,56.37,56.33,56.35,30466.0,43.6273,43.6273,43.5963,43.6118,30466.0
2017-02-16 13:00:00,56.35,56.35,56.33,56.33,18852.0,43.6118,43.6118,43.5963,43.5963,18852.0
2017-02-16 13:05:00,56.33,56.34,56.32,56.34,9677.0,43.5963,43.6041,43.5886,43.6041,9677.0
2017-02-16 13:10:00,56.33,56.34,56.32,56.34,54354.0,43.5963,43.6041,43.5886,43.6041,54354.0
2017-02-16 13:15:00,56.35,56.36,56.33,56.36,27078.0,43.6118,43.6195,43.5963,43.6195,27078.0
2017-02-16 13:20:00,56.36,56.37,56.35,56.36,13871.0,43.6195,43.6273,43.6118,43.6195,13871.0
2017-02-16 13:25:00,56.36,56.37,56.34,56.36,24708.0,43.6195,43.6273,43.6041,43.6195,24708.0
2017-02-16 13:30:00,56.36,56.36,56.34,56.35,26094.0,43.6195,43.6195,43.6041,43.6118,26094.0
2017-02-16 13:35:00,56.35,56.36,56.34,56.36,17248.0,43.6118,43.6195,43.6041,43.6195,17248.0
2017-02-16 13:40:00,56.36,56.36,56.33,56.36,6185.0,43.6195,43.6195,43.5963,43.6195,6185.0
2017-02-16 13:45:00,56.36,56.37,56.35,56.36,5679.0,43.6195,43.6273,43.6118,43.6195,5679.0
2017-02-16 13:50:00,56.36,56.37,56.36,56.37,12338.0,43.6195,43.6273,43.6195,43.6273,12338.0
2017-02-16 13:55:00,56.37,56.38,56.36,56.37,7188.0,43.6273,43.635,43.6195,43.6273,7188.0
2017-02-16 14:00:00,56.36,56.37,56.35,56.36,43935.0,43.6195,43.6273,43.6118,43.6195,43935.0
2017-02-16 14:05:00,56.36,56.38,56.35,56.38,24614.0,43.6195,43.635,43.6118,43.635,24614.0
2017-02-16 14:10:00,56.38,56.39,56.37,56.39,24837.0,43.635,43.6428,43.6273,43.6428,24837.0
2017-02-16 14:15:00,56.39,56.39,56.36,56.37,24620.0,43.6428,43.6428,43.6195,43.6273,24620.0
2017-02-16 14:20:00,56.37,56.37,56.35,56.36,30380.0,43.6273,43.6273,43.6118,43.6195,30380.0
2017-02-16 14:25:00,56.37,56.37,56.36,56.37,48155.0,43.6273,43.6273,43.6195,43.6273,48155.0
2017-02-16 14:30:00,56.37,56.38,56.37,56.38,20998.0,43.6273,43.635,43.6273,43.635,20998.0
2017-02-16 14:35:00,56.38,56.38,56.37,56.37,16541.0,43.635,43.635,43.6273,43.6273,16541.0
2017-02-16 14:40:00,56.38,56.4,56.37,56.4,14476.0,43.635,43.6505,43.6273,43.6505,14476.0
2017-02-16 14:45:00,56.4,56.4,56.39,56.4,62890.0,43.6505,43.6505,43.6428,43.6505,62890.0
2017-02-16 14:50:00,56.39,56.4,56.38,56.39,39936.0,43.6428,43.6505,43.635,43.6428,39936.0
2017-02-16 14:55:00,56.4,56.42,56.39,56.41,26516.0,43.6505,43.666,43.6428,43.6582,26516.0
2017-02-16 15:00:00,56.42,56.42,56.41,56.42,57942.0,43.666,43.666,43.6582,43.666,57942.0
2017-02-16 15:05:00,56.41,56.42,56.4,56.4,26646.0,43.6582,43.666,43.6505,43.6505,26646.0
2017-02-16 15:10:00,56.4,56.42,56.39,56.42,24423.0,43.6505,43.666,43.6428,43.666,24423.0
2017-02-16 15:15:00,56.42,56.42,56.41,56.41,11425.0,43.666,43.666,43.6582,43.6582,11425.0
2017-02-16 15:20:00,56.42,56.43,56.41,56.41,29968.0,43.666,43.6737,43.6582,43.6582,29968.0
2017-02-16 15:25:00,56.41,56.42,56.4,56.41,12464.0,43.6582,43.666,43.6505,43.6582,12464.0
2017-02-16 15:30:00,56.41,56.43,56.41,56.43,17031.0,43.6582,43.6737,43.6582,43.6737,17031.0
2017-02-16 15:35:00,56.43,56.43,56.42,56.43,22138.0,43.6737,43.6737,43.666,43.6737,22138.0
2017-02-16 15:40:00,56.43,56.43,56.41,56.42,33377.0,43.6737,43.6737,43.6582,43.666,33377.0
2017-02-16 15:45:00,56.41,56.42,56.4,56.4,20810.0,43.6582,43.666,43.6505,43.6505,20810.0
2017-02-16 15:50:00,56.4,56.43,56.4,56.43,26883.0,43.6505,43.6737,43.6505,43.6737,26883.0
2017-02-16 15:55:00,56.43,56.46,56.42,56.46,287121.0,43.6737,43.6969,43.666,43.6969,287121.0
2017-02-17 09:30:00,56.16,56.18,56.14,56.17,45876.0,43.4648,43.4802,43.4493,43.4725,45876.0
2017-02-17 09:35:00,56.17,56.19,56.16,56.16,22930.0,43.4725,43.488,43.4648,43.4648,22930.0
2017-02-17 09:40:00,56.16,56.17,56.12,56.14,24879.0,43.4648,43.4725,43.4338,43.4493,24879.0
2017-02-17 09:45:00,56.13,56.15,56.13,56.15,30094.0,43.4415,43.457,43.4415,43.457,30094.0
2017-02-17 09:50:00,56.15,56.16,56.14,56.16,40200.0,43.457,43.4648,43.4493,43.4648,40200.0
2017-02-17 09:55:00,56.16,56.17,56.15,56.17,12663.0,43.4648,43.4725,43.457,43.4725,12663.0
2017-02-17 10:00:00,56.17,56.2,56.16,56.19,26019.0,43.4725,43.4957,43.4648,43.488,26019.0
2017-02-17 10:05:00,56.19,56.2,56.16,56.17,48674.0,43.488,43.4957,43.4648,43.4725,48674.0
2017-02-17 10:10:00,56.17,56.2,56.16,56.18,25617.0,43.4725,43.4957,43.4648,43.4802,25617.0
2017-02-17 10:15:00,56.18,56.2,56.16,56.19,17893.0,43.4802,43.4957,43.4648,43.488,17893.0
2017-02-17 10:20:00,56.19,56.19,56.14,56.16,25813.0,43.488,43.488,43.4493,43.4648,25813.0
2017-02-17 10:25:00,56.16,56.16,56.12,56.13,25063.0,43.4648,43.4648,43.4338,43.4415,25063.0
2017-02-17 10:30:00,56.13,56.14,56.11,56.12,18610.0,43.4415,43.4493,43.4261,43.4338,18610.0
2017-02-17 10:35:00,56.12,56.13,56.1,56.12,12157.0,43.4338,43.4415,43.4183,43.4338,12157.0
2017-02-17 10:40:00,56.13,56.13,56.11,56.12,18888.0,43.4415,43.4415,43.4261,43.4338,18888.0
2017-02-17 10:45:00,56.12,56.16,56.11,56.16,28236.0,43.4338,43.4648,43.4261,43.4648,28236.0
2017-02-17 10:50:00,56.16,56.17,56.14,56.17,18635.0,43.4648,43.4725,43.4493,43.4725,18635.0
2017-02-17 10:55:00,56.17,56.19,56.14,56.14,26696.0,43.4725,43.488,43.4493,43.4493,26696.0
2017-02-17 11:00:00,56.15,56.18,56.14,56.16,105036.0,43.457,43.4802,43.4493,43.4648,105036.0
2017-02-17 11:05:00,56.16,56.16,56.13,56.15,126428.0,43.4648,43.4648,43.4415,43.457,126428.0
2017-02-17 11:10:00,56.15,56.18,56.14,56.17,98725.0,43.457,43.4802,43.4493,43.4725,98725.0
2017-02-17 11:15:00,56.17,56.18,56.14,56.15,105623.0,43.4725,43.4802,43.4493,43.457,105623.0
2017-02-17 11:20:00,56.15,56.15,56.12,56.14,27514.0,43.457,43.457,43.4338,43.4493,27514.0
2017-02-17 11:25:00,56.14,56.15,56.13,56.15,24185.0,43.4493,43.457,43.4415,43.457,24185.0
2017-02-17 11:30:00,56.15,56.19,56.14,56.19,32997.0,43.457,43.488,43.4493,43.488,32997.0
2017-02-17 11:35:00,56.19,56.2,56.17,56.19,56746.0,43.488,43.4957,43.4725,43.488,56746.0
2017-02-17 11:40:00,56.19,56.19,56.17,56.18,96367.0,43.488,43.488,43.4725,43.4802,96367.0
2017-02-17 11:45:00,56.18,56.19,56.17,56.19,34765.0,43.4802,43.488,43.4725,43.488,34765.0
2017-02-17 11:50:00,56.19,56.22,56.18,56.21,74387.0,43.488,43.5112,43.4802,43.5035,74387.0
2017-02-17 11:55:00,56.21,56.21,56.17,56.18,11303.0,43.5035,43.5035,43.4725,43.4802,11303.0
2017-02-17 12:00:00,56.18,56.18,56.17,56.18,11569.0,43.4802,43.4802,43.4725,43.4802,11569.0
2017-02-17 12:05:00,56.18,56.19,56.17,56.19,66636.0,43.4802,43.488,43.4725,43.488,66636.0
2017-02-17 12:10:00,56.19,56.2,56.17,56.19,40344.0,43.488,43.4957,43.4725,43.488,40344.0
2017-02-17 12:15:00,56.19,56.21,56.19,56.21,11814.0,43.488,43.5035,43.488,43.5035,11814.0
2017-02-17 12:20:00,56.21,56.23,56.2,56.22,51060.0,43.5035,43.5189,43.4957,43.5112,51060.0
2017-02-17 12:25:00,56.22,56.23,56.21,56.22,133131.0,43.5112,43.5189,43.5035,43.5112,133131.0
2017-02-17 12:30:00,56.22,56.22,56.2,56.21,13169.0,43.5112,43.5112,43.4957,43.5035,13169.0
2017-02-17 12:35:00,56.22,56.22,56.21,56.22,7279.0,43.5112,43.5112,43.5035,43.5112,7279.0
2017-02-17 12:40:00,56.22,56.24,56.22,56.24,23593.0,43.5112,43.5267,43.5112,43.5267,23593.0
2017-02-17 12:45:00,56.24,56.24,56.22,56.23,26293.0,43.5267,43.5267,43.5112,43.5189,26293.0
2017-02-17 12:50:00,56.24,56.24,56.23,56.23,37797.0,43.5267,43.5267,43.5189,43.5189,37797.0
2017-02-17 12:55:00,56.23,56.26,56.23,56.25,11820.0,43.5189,43.5422,43.5189,43.5344,11820.0
2017-02-17 13:00:00,56.25,56.25,56.23,56.24,13888.0,43.5344,43.5344,43.5189,43.5267,13888.0
2017-02-17 13:05:00,56.24,56.24,56.22,56.24,125632.0,43.5267,43.5267,43.5112,43.5267,125632.0
2017-02-17 13:10:00,56.24,56.24,56.23,56.24,10638.0,43.5267,43.5267,43.5189,43.5267,10638.0
2017-02-17 13:15:00,56.24,56.24,56.22,56.23,9629.0,43.5267,43.5267,43.5112,43.5189,9629.0
2017-02-17 13:20:00,56.23,56.24,56.22,56.23,23544.0,43.5189,43.5267,43.5112,43.5189,23544.0
2017-02-17 13:25:00,56.23,56.24,56.22,56.24,18260.0,43.5189,43.5267,43.5112,43.5267,18260.0
2017-02-17 13:30:00,56.24,56.25,56.23,56.25,20157.0,43.5267,43.5344,43.5189,43.5344,20157.0
2017-02-17 13:35:00,56.25,56.27,56.24,56.26,12754.0,43.5344,43.5499,43.5267,43.5422,12754.0
2017-02-17 13:40:00,56.26,56.26,56.25,56.25,11709.0,43.5422,43.5422,43.5344,43.5344,11709.0
2017-02-17 13:45:00,56.25,56.25,56.24,56.25,13209.0,43.5344,43.5344,43.5267,43.5344,13209.0
2017-02-17 13:50:00,56.25,56.26,56.24,56.26,68509.0,43.5344,43.5422,43.5267,43.5422,68509.0
2017-02-17 13:55:00,56.26,56.26,56.25,56.26,40324.0,43.5422,43.5422,43.5344,43.5422,40324.0
2017-02-17 14:00:00,56.26,56.27,56.24,56.25,64082.0,43.5422,43.5499,43.5267,43.5344,64082.0
2017-02-17 14:05:00,56.25,56.27,56.24,56.27,11331.0,43.5344,43.5499,43.5267,43.5499,11331.0
2017-02-17 14:10:00,56.26,56.27,56.25,56.26,13623.0,43.5422,43.5499,43.5344,43.5422,13623.0
2017-02-17 14:15:00,56.26,56.27,56.25,56.27,17264.0,43.5422,43.5499,43.5344,43.5499,17264.0
2017-02-17 14:20:00,56.27,56.28,56.26,56.28,18752.0,43.5499,43.5576,43.5422,43.5576,18752.0
2017-02-17 14:25:00,56.28,56.29,56.27,56.29,15670.0,43.5576,43.5654,43.5499,43.5654,15670.0
2017-02-17 14:30:00,56.29,56.31,56.28,56.31,15132.0,43.5654,43.5809,43.5576,43.5809,15132.0
2017-02-17 14:35:00,56.31,56.31,56.3,56.31,32725.0,43.5809,43.5809,43.5731,43.5809,32725.0
2017-02-17 14:40:00,56.31,56.32,56.29,56.3,39538.0,43.5809,43.5886,43.5654,43.5731,39538.0
2017-02-17 14:45:00,56.3,56.31,56.29,56.31,40284.0,43.5731,43.5809,43.5654,43.5809,40284.0
2017-02-17 14:50:00,56.31,56.31,56.29,56.29,22745.0,43.5809,43.5809,43.5654,43.5654,22745.0
2017-02-17 14:55:00,56.29,56.29,56.26,56.27,32912.0,43.5654,43.5654,43.5422,43.5499,32912.0
2017-02-17 15:00:00,56.27,56.28,56.26,56.28,38504.0,43.5499,43.5576,43.5422,43.5576,38504.0
2017-02-17 15:05:00,56.28,56.28,56.27,56.28,16826.0,43.5576,43.5576,43.5499,43.5576,16826.0
2017-02-17 15:10:00,56.28,56.3,56.27,56.29,28651.0,43.5576,43.5731,43.5499,43.5654,28651.0
2017-02-17 15:15:00,56.3,56.3,56.29,56.3,30482.0,43.5731,43.5731,43.5654,43.5731,30482.0
2017-02-17 15:20:00,56.3,56.3,56.28,56.28,179250.0,43.5731,43.5731,43.5576,43.5576,179250.0
2017-02-17 15:25:00,56.28,56.3,56.28,56.3,38629.0,43.5576,43.5731,43.5576,43.5731,38629.0
2017-02-17 15:30:00,56.3,56.31,56.29,56.29,24664.0,43.5731,43.5809,43.5654,43.5654,24664.0
2017-02-17 15:35:00,56.3,56.3,56.29,56.3,17443.0,43.5731,43.5731,43.5654,43.5731,17443.0
2017-02-17 15:40:00,56.3,56.32,56.29,56.32,91577.0,43.5731,43.5886,43.5654,43.5886,91577.0
2017-02-17 15:45:00,56.32,56.33,56.3,56.3,48530.0,43.5886,43.5963,43.5731,43.5731,48530.0
2017-02-17 15:50:00,56.31,56.33,56.3,56.3,54200.0,43.5809,43.5963,43.5731,43.5731,54200.0
2017-02-17 15:55:00,56.31,56.33,56.29,56.29,115284.0,43.5809,43.5963,43.5654,43.5654,115284.0
2017-02-21 09:30:00,56.3,56.31,56.24,56.31,77840.0,43.5731,43.5809,43.5267,43.5809,77840.0
2017-02-21 09:35:00,56.31,56.31,56.28,56.29,7929.0,43.5809,43.5809,43.5576,43.5654,7929.0
2017-02-21 09:40:00,56.31,56.32,56.3,56.3,16664.0,43.5809,43.5886,43.5731,43.5731,16664.0
2017-02-21 09:45:00,56.3,56.35,56.3,56.35,32552.0,43.5731,43.6118,43.5731,43.6118,32552.0
2017-02-21 09:50:00,56.35,56.39,56.35,56.36,33542.0,43.6118,43.6428,43.6118,43.6195,33542.0
2017-02-21 09:55:00,56.37,56.39,56.36,56.37,11152.0,43.6273,43.6428,43.6195,43.6273,11152.0
2017-02-21 10:00:00,56.38,56.38,56.36,56.37,11671.0,43.635,43.635,43.6195,43.6273,11671.0
2017-02-21 10:05:00,56.37,56.4,56.36,56.39,28047.0,43.6273,43.6505,43.6195,43.6428,28047.0
2017-02-21 10:10:00,56.38,56.41,56.38,56.4,32259.0,43.635,43.6582,43.635,43.6505,32259.0
2017-02-21 10:15:00,56.4,56.42,56.39,56.42,31399.0,43.6505,43.666,43.6428,43.666,31399.0
2017-02-21 10:20:00,56.41,56.43,56.4,56.4,46249.0,43.6582,43.6737,43.6505,43.6505,46249.0
2017-02-21 10:25:00,56.41,56.41,56.38,56.39,166759.0,43.6582,43.6582,43.635,43.6428,166759.0
2017-02-21 10:30:00,56.39,56.4,56.38,56.39,21875.0,43.6428,43.6505,43.635,43.6428,21875.0
2017-02-21 10:35:00,56.4,56.41,56.39,56.4,73751.0,43.6505,43.6582,43.6428,43.6505,73751.0
2017-02-21 10:40:00,56.41,56.44,56.4,56.44,124180.0,43.6582,43.6815,43.6505,43.6815,124180.0
2017-02-21 10:45:00,56.44,56.45,56.42,56.43,16264.0,43.6815,43.6892,43.666,43.6737,16264.0
2017-02-21 10:50:00,56.44,56.44,56.41,56.43,43582.0,43.6815,43.6815,43.6582,43.6737,43582.0
2017-02-21 10:55:00,56.43,56.44,56.41,56.43,15477.0,43.6737,43.6815,43.6582,43.6737,15477.0
2017-02-21 11:00:00,56.42,56.42,56.4,56.41,34058.0,43.666,43.666,43.6505,43.6582,34058.0
2017-02-21 11:05:00,56.4,56.41,56.37,56.37,34206.0,43.6505,43.6582,43.6273,43.6273,34206.0
2017-02-21 11:10:00,56.38,56.39,56.37,56.39,156868.0,43.635,43.6428,43.6273,43.6428,156868.0
2017-02-21 11:15:00,56.39,56.41,56.38,56.41,107834.0,43.6428,43.6582,43.635,43.6582,107834.0
2017-02-21 11:20:00,56.42,56.42,56.36,56.36,37388.0,43.666,43.666,43.6195,43.6195,37388.0
2017-02-21 11:25:00,56.37,56.38,56.36,56.38,24218.0,43.6273,43.635,43.6195,43.635,24218.0
2017-02-21 11:30:00,56.38,56.39,56.36,56.39,18325.0,43.635,43.6428,43.6195,43.6428,18325.0
2017-02-21 11:35:00,56.4,56.4,56.36,56.37,83056.0,43.6505,43.6505,43.6195,43.6273,83056.0
2017-02-21 11:40:00,56.37,56.39,56.36,56.38,128608.0,43.6273,43.6428,43.6195,43.635,128608.0
2017-02-21 11:45:00,56.39,56.39,56.37,56.37,24061.0,43.6428,43.6428,43.6273,43.6273,24061.0
2017-02-21 11:50:00,56.38,56.4,56.38,56.39,42753.0,43.635,43.6505,43.635,43.6428,42753.0
2017-02-21 11:55:00,56.39,56.41,56.39,56.4,4894.0,43.6428,43.6582,43.6428,43.6505,4894.0
2017-02-21 12:00:00,56.4,56.42,56.39,56.42,27097.0,43.6505,43.666,43.6428,43.666,27097.0
2017-02-21 12:05:00,56.42,56.42,56.39,56.4,29639.0,43.666,43.666,43.6428,43.6505,29639.0
2017-02-21 12:10:00,56.4,56.41,56.39,56.4,9572.0,43.6505,43.6582,43.6428,43.6505,9572.0
2017-02-21 12:15:00,56.4,56.41,56.4,56.41,14993.0,43.6505,43.6582,43.6505,43.6582,14993.0
2017-02-21 12:20:00,56.41,56.42,56.4,56.41,8569.0,43.6582,43.666,43.6505,43.6582,8569.0
2017-02-21 12:25:00,56.41,56.44,56.4,56.42,15940.0,43.6582,43.6815,43.6505,43.666,15940.0
2017-02-21 12:30:00,56.42,56.43,56.41,56.42,16097.0,43.666,43.6737,43.6582,43.666,16097.0
2017-02-21 12:35:00,56.42,56.43,56.41,56.42,17156.0,43.666,43.6737,43.6582,43.666,17156.0
2017-02-21 12:40:00,56.42,56.42,56.4,56.4,12249.0,43.666,43.666,43.6505,43.6505,12249.0
2017-02-21 12:45:00,56.4,56.41,56.4,56.41,59536.0,43.6505,43.6582,43.6505,43.6582,59536.0
2017-02-21 12:50:00,56.4,56.42,56.4,56.41,13291.0,43.6505,43.666,43.6505,43.6582,13291.0
2017-02-21 12:55:00,56.41,56.41,56.39,56.4,9636.0,43.6582,43.6582,43.6428,43.6505,9636.0
2017-02-21 13:00:00,56.39,56.4,56.38,56.39,6148.0,43.6428,43.6505,43.635,43.6428,6148.0
2017-02-21 13:05:00,56.38,56.39,56.37,56.39,18406.0,43.635,43.6428,43.6273,43.6428,18406.0
2017-02-21 13:10:00,56.38,56.39,56.38,56.38,3591.0,43.635,43.6428,43.635,43.635,3591.0
2017-02-21 13:15:00,56.39,56.41,56.38,56.41,33464.0,43.6428,43.6582,43.635,43.6582,33464.0
2017-02-21 13:20:00,56.42,56.42,56.4,56.4,7069.0,43.666,43.666,43.6505,43.6505,7069.0
2017-02-21 13:25:00,56.41,56.42,56.4,56.41,37832.0,43.6582,43.666,43.6505,43.6582,37832.0
2017-02-21 13:30:00,56.41,56.41,56.39,56.4,40060.0,43.6582,43.6582,43.6428,43.6505,40060.0
2017-02-21 13:35:00,56.4,56.4,56.39,56.39,9001.0,43.6505,43.6505,43.6428,43.6428,9001.0
2017-02-21 13:40:00,56.39,56.39,56.38,56.38,3220.0,43.6428,43.6428,43.635,43.635,3220.0
2017-02-21 13:45:00,56.39,56.39,56.37,56.39,12740.0,43.6428,43.6428,43.6273,43.6428,12740.0
2017-02-21 13:50:00,56.39,56.39,56.38,56.38,4210.0,43.6428,43.6428,43.635,43.635,4210.0
2017-02-21 13:55:00,56.38,56.39,56.36,56.38,9239.0,43.635,43.6428,43.6195,43.635,9239.0
2017-02-21 14:00:00,56.38,56.4,56.38,56.4,12360.0,43.635,43.6505,43.635,43.6505,12360.0
2017-02-21 14:05:00,56.4,56.42,56.39,56.41,14416.0,43.6505,43.666,43.6428,43.6582,14416.0
2017-02-21 14:10:00,56.4,56.43,56.4,56.43,51981.0,43.6505,43.6737,43.6505,43.6737,51981.0
2017-02-21 14:15:00,56.43,56.44,56.42,56.43,48304.0,43.6737,43.6815,43.666,43.6737,48304.0
2017-02-21 14:20:00,56.43,56.44,56.43,56.43,31294.0,43.6737,43.6815,43.6737,43.6737,31294.0
2017-02-21 14:25:00,56.43,56.44,56.42,56.44,16752.0,43.6737,43.6815,43.666,43.6815,16752.0
2017-02-21 14:30:00,56.43,56.44,56.43,56.44,8639.0,43.6737,43.6815,43.6737,43.6815,8639.0
2017-02-21 14:35:00,56.44,56.44,56.42,56.44,72200.0,43.6815,43.6815,43.666,43.6815,72200.0
2017-02-21 14:40:00,56.43,56.46,56.43,56.46,154142.0,43.6737,43.6969,43.6737,43.6969,154142.0
2017-02-21 14:45:00,56.45,56.46,56.44,56.46,30417.0,43.6892,43.6969,43.6815,43.6969,30417.0
2017-02-21 14:50:00,56.46,56.47,56.45,56.47,21405.0,43.6969,43.7047,43.6892,43.7047,21405.0
2017-02-21 14:55:00,56.47,56.47,56.45,56.46,14912.0,43.7047,43.7047,43.6892,43.6969,14912.0
2017-02-21 15:00:00,56.46,56.46,56.44,56.45,8610.0,43.6969,43.6969,43.6815,43.6892,8610.0
2017-02-21 15:05:00,56.45,56.46,56.44,56.46,48914.0,43.6892,43.6969,43.6815,43.6969,48914.0
2017-02-21 15:10:00,56.45,56.46,56.44,56.46,27933.0,43.6892,43.6969,43.6815,43.6969,27933.0
2017-02-21 15:15:00,56.46,56.46,56.45,56.46,41671.0,43.6969,43.6969,43.6892,43.6969,41671.0
2017-02-21 15:20:00,56.46,56.47,56.45,56.47,35393.0,43.6969,43.7047,43.6892,43.7047,35393.0
2017-02-21 15:25:00,56.47,56.47,56.46,56.47,6740.0,43.7047,43.7047,43.6969,43.7047,6740.0
2017-02-21 15:30:00,56.47,56.47,56.45,56.47,56178.0,43.7047,43.7047,43.6892,43.7047,56178.0
2017-02-21 15:35:00,56.47,56.48,56.46,56.48,36931.0,43.7047,43.7124,43.6969,43.7124,36931.0
2017-02-21 15:40:00,56.48,56.49,56.47,56.48,39255.0,43.7124,43.7202,43.7047,43.7124,39255.0
2017-02-21 15:45:00,56.49,56.49,56.47,56.48,25844.0,43.7202,43.7202,43.7047,43.7124,25844.0
2017-02-21 15:50:00,56.49,56.5,56.48,56.49,47106.0,43.7202,43.7279,43.7124,43.7202,47106.0
2017-02-21 15:55:00,56.48,56.49,56.46,56.49,101776.0,43.7124,43.7202,43.6969,43.7202,101776.0
2017-02-22 09:30:00,56.27,56.27,56.2,56.27,40473.0,43.5499,43.5499,43.4957,43.5499,40473.0
2017-02-22 09:35:00,56.27,56.28,56.24,56.24,54181.0,43.5499,43.5576,43.5267,43.5267,54181.0
2017-02-22 09:40:00,56.24,56.25,56.21,56.22,7095.0,43.5267,43.5344,43.5035,43.5112,7095.0
2017-02-22 09:45:00,56.22,56.25,56.21,56.24,20839.0,43.5112,43.5344,43.5035,43.5267,20839.0
2017-02-22 09:50:00,56.24,56.25,56.22,56.23,12418.0,43.5267,43.5344,43.5112,43.5189,12418.0
2017-02-22 09:55:00,56.22,56.23,56.22,56.22,50873.0,43.5112,43.5189,43.5112,43.5112,50873.0
2017-02-22 10:00:00,56.22,56.27,56.22,56.26,7999.0,43.5112,43.5499,43.5112,43.5422,7999.0
2017-02-22 10:05:00,56.25,56.26,56.22,56.23,35694.0,43.5344,43.5422,43.5112,43.5189,35694.0
2017-02-22 10:10:00,56.24,56.26,56.23,56.25,12825.0,43.5267,43.5422,43.5189,43.5344,12825.0
2017-02-22 10:15:00,56.26,56.29,56.26,56.26,33550.0,43.5422,43.5654,43.5422,43.5422,33550.0
2017-02-22 10:20:00,56.27,56.28,56.25,56.26,28873.0,43.5499,43.5576,43.5344,43.5422,28873.0
2017-02-22 10:25:00,56.25,56.26,56.24,56.26,25411.0,43.5344,43.5422,43.5267,43.5422,25411.0
2017-02-22 10:30:00,56.27,56.28,56.24,56.26,20717.0,43.5499,43.5576,43.5267,43.5422,20717.0
2017-02-22 10:35:00,56.26,56.44,56.24,56.44,325233.0,43.5422,43.6815,43.5267,43.6815,325233.0
2017-02-22 10:40:00,56.44,56.44,56.36,56.41,338363.0,43.6815,43.6815,43.6195,43.6582,338363.0
2017-02-22 10:45:00,56.41,56.45,56.38,56.39,119454.0,43.6582,43.6892,43.635,43.6428,119454.0
2017-02-22 10:50:00,56.38,56.38,56.34,56.34,38711.0,43.635,43.635,43.6041,43.6041,38711.0
2017-02-22 10:55:00,56.34,56.39,56.33,56.39,50890.0,43.6041,43.6428,43.5963,43.6428,50890.0
2017-02-22 11:00:00,56.38,56.39,56.35,56.37,34370.0,43.635,43.6428,43.6118,43.6273,34370.0
2017-02-22 11:05:00,56.37,56.39,56.34,56.36,23182.0,43.6273,43.6428,43.6041,43.6195,23182.0
2017-02-22 11:10:00,56.36,56.36,56.33,56.34,21651.0,43.6195,43.6195,43.5963,43.6041,21651.0
2017-02-22 11:15:00,56.34,56.36,56.33,56.36,15988.0,43.6041,43.6195,43.5963,43.6195,15988.0
2017-02-22 11:20:00,56.35,56.39,56.35,56.38,34932.0,43.6118,43.6428,43.6118,43.635,34932.0
2017-02-22 11:25:00,56.38,56.4,56.35,56.38,59751.0,43.635,43.6505,43.6118,43.635,59751.0
2017-02-22 11:30:00,56.39,56.4,56.37,56.38,20431.0,43.6428,43.6505,43.6273,43.635,20431.0
2017-02-22 11:35:00,56.38,56.4,56.36,56.36,33336.0,43.635,43.6505,43.6195,43.6195,33336.0
2017-02-22 11:40:00,56.37,56.38,56.36,56.36,15284.0,43.6273,43.635,43.6195,43.6195,15284.0
2017-02-22 11:45:00,56.38,56.38,56.36,56.37,11317.0,43.635,43.635,43.6195,43.6273,11317.0
2017-02-22 11:50:00,56.38,56.4,56.36,56.4,23316.0,43.635,43.6505,43.6195,43.6505,23316.0
2017-02-22 11:55:00,56.4,56.41,56.39,56.39,50991.0,43.6505,43.6582,43.6428,43.6428,50991.0
2017-02-22 12:00:00,56.38,56.39,56.37,56.38,6744.0,43.635,43.6428,43.6273,43.635,6744.0
2017-02-22 12:05:00,56.38,56.4,56.37,56.4,13170.0,43.635,43.6505,43.6273,43.6505,13170.0
2017-02-22 12:10:00,56.4,56.42,56.39,56.41,35193.0,43.6505,43.666,43.6428,43.6582,35193.0
2017-02-22 12:15:00,56.41,56.42,56.4,56.42,13313.0,43.6582,43.666,43.6505,43.666,13313.0
2017-02-22 12:20:00,56.42,56.42,56.39,56.41,30417.0,43.666,43.666,43.6428,43.6582,30417.0
2017-02-22 12:25:00,56.41,56.41,56.39,56.4,10082.0,43.6582,43.6582,43.6428,43.6505,10082.0
2017-02-22 12:30:00,56.4,56.41,56.39,56.4,32430.0,43.6505,43.6582,43.6428,43.6505,32430.0
2017-02-22 12:35:00,56.4,56.4,56.39,56.4,11175.0,43.6505,43.6505,43.6428,43.6505,11175.0
2017-02-22 12:40:00,56.4,56.4,56.38,56.39,12718.0,43.6505,43.6505,43.635,43.6428,12718.0
2017-02-22 12:45:00,56.39,56.4,56.38,56.39,5965.0,43.6428,43.6505,43.635,43.6428,5965.0
2017-02-22 12:50:00,56.4,56.4,56.37,56.38,21336.0,43.6505,43.6505,43.6273,43.635,21336.0
2017-02-22 12:55:00,56.38,56.39,56.38,56.39,34984.0,43.635,43.6428,43.635,43.6428,34984.0
2017-02-22 13:00:00,56.38,56.4,56.37,56.38,24677.0,43.635,43.6505,43.6273,43.635,24677.0
2017-02-22 13:05:00,56.38,56.39,56.36,56.37,41046.0,43.635,43.6428,43.6195,43.6273,41046.0
2017-02-22 13:10:00,56.37,56.38,56.36,56.37,34105.0,43.6273,43.635,43.6195,43.6273,34105.0
2017-02-22 13:15:00,56.37,56.38,56.35,56.36,28407.0,43.6273,43.635,43.6118,43.6195,28407.0
2017-02-22 13:20:00,56.36,56.38,56.35,56.37,16765.0,43.6195,43.635,43.6118,43.6273,16765.0
2017-02-22 13:25:00,56.37,56.37,56.36,56.37,9412.0,43.6273,43.6273,43.6195,43.6273,9412.0
2017-02-22 13:30:00,56.37,56.37,56.36,56.37,13566.0,43.6273,43.6273,43.6195,43.6273,13566.0
2017-02-22 13:35:00,56.36,56.37,56.36,56.37,10708.0,43.6195,43.6273,43.6195,43.6273,10708.0
2017-02-22 13:40:00,56.37,56.38,56.36,56.37,29509.0,43.6273,43.635,43.6195,43.6273,29509.0
2017-02-22 13:45:00,56.36,56.37,56.35,56.37,28148.0,43.6195,43.6273,43.6118,43.6273,28148.0
2017-02-22 13:50:00,56.37,56.39,56.36,56.38,18764.0,43.6273,43.6428,43.6195,43.635,18764.0
2017-02-22 13:55:00,56.38,56.4,56.37,56.39,36089.0,43.635,43.6505,43.6273,43.6428,36089.0
2017-02-22 14:00:00,56.39,56.45,56.34,56.45,135675.0,43.6428,43.6892,43.6041,43.6892,135675.0
2017-02-22 14:05:00,56.46,56.47,56.44,56.44,23516.0,43.6969,43.7047,43.6815,43.6815,23516.0
2017-02-22 14:10:00,56.45,56.47,56.43,56.47,15864.0,43.6892,43.7047,43.6737,43.7047,15864.0
2017-02-22 14:15:00,56.47,56.5,56.45,56.49,41055.0,43.7047,43.7279,43.6892,43.7202,41055.0
2017-02-22 14:20:00,56.48,56.51,56.48,56.51,25396.0,43.7124,43.7356,43.7124,43.7356,25396.0
2017-02-22 14:25:00,56.51,56.51,56.49,56.49,31679.0,43.7356,43.7356,43.7202,43.7202,31679.0
2017-02-22 14:30:00,56.5,56.51,56.48,56.48,37474.0,43.7279,43.7356,43.7124,43.7124,37474.0
2017-02-22 14:35:00,56.49,56.5,56.46,56.47,34395.0,43.7202,43.7279,43.6969,43.7047,34395.0
2017-02-22 14:40:00,56.47,56.48,56.46,56.48,24111.0,43.7047,43.7124,43.6969,43.7124,24111.0
2017-02-22 14:45:00,56.48,56.49,56.47,56.48,37370.0,43.7124,43.7202,43.7047,43.7124,37370.0
2017-02-22 14:50:00,56.49,56.5,56.47,56.49,25638.0,43.7202,43.7279,43.7047,43.7202,25638.0
2017-02-22 14:55:00,56.49,56.51,56.48,56.48,165387.0,43.7202,43.7356,43.7124,43.7124,165387.0
2017-02-22 15:00:00,56.48,56.5,56.47,56.5,15436.0,43.7124,43.7279,43.7047,43.7279,15436.0
2017-02-22 15:05:00,56.49,56.5,56.48,56.5,28478.0,43.7202,43.7279,43.7124,43.7279,28478.0
2017-02-22 15:10:00,56.49,56.51,56.49,56.51,9844.0,43.7202,43.7356,43.7202,43.7356,9844.0
2017-02-22 15:15:00,56.5,56.51,56.48,56.48,20562.0,43.7279,43.7356,43.7124,43.7124,20562.0
2017-02-22 15:20:00,56.49,56.51,56.48,56.51,33491.0,43.7202,43.7356,43.7124,43.7356,33491.0
2017-02-22 15:25:00,56.5,56.51,56.49,56.5,27516.0,43.7279,43.7356,43.7202,43.7279,27516.0
2017-02-22 15:30:00,56.5,56.51,56.49,56.51,97712.0,43.7279,43.7356,43.7202,43.7356,97712.0
2017-02-22 15:35:00,56.5,56.5,56.48,56.48,36224.0,43.7279,43.7279,43.7124,43.7124,36224.0
2017-02-22 15:40:00,56.48,56.5,56.48,56.5,54303.0,43.7124,43.7279,43.7124,43.7279,54303.0
2017-02-22 15:45:00,56.49,56.51,56.49,56.5,76225.0,43.7202,43.7356,43.7202,43.7279,76225.0
2017-02-22 15:50:00,56.5,56.52,56.5,56.51,90570.0,43.7279,43.7434,43.7279,43.7356,90570.0
2017-02-22 15:55:00,56.51,56.52,56.49,56.5,95980.0,43.7356,43.7434,43.7202,43.7279,95980.0
2017-02-23 09:30:00,56.68,56.71,56.66,56.7,58416.0,43.8672,43.8904,43.8517,43.8827,58416.0
2017-02-23 09:35:00,56.7,56.7,56.67,56.69,14728.0,43.8827,43.8827,43.8595,43.875,14728.0
2017-02-23 09:40:00,56.69,56.69,56.66,56.67,8748.0,43.875,43.875,43.8517,43.8595,8748.0
2017-02-23 09:45:00,56.67,56.68,56.65,56.66,10272.0,43.8595,43.8672,43.844,43.8517,10272.0
2017-02-23 09:50:00,56.67,56.69,56.66,56.67,26041.0,43.8595,43.875,43.8517,43.8595,26041.0
2017-02-23 09:55:00,56.67,56.67,56.65,56.67,21492.0,43.8595,43.8595,43.844,43.8595,21492.0
2017-02-23 10:00:00,56.67,56.68,56.65,56.66,29351.0,43.8595,43.8672,43.844,43.8517,29351.0
2017-02-23 10:05:00,56.66,56.67,56.63,56.64,16305.0,43.8517,43.8595,43.8285,43.8363,16305.0
2017-02-23 10:10:00,56.64,56.65,56.61,56.62,26240.0,43.8363,43.844,43.813,43.8208,26240.0
2017-02-23 10:15:00,56.63,56.63,56.59,56.61,30380.0,43.8285,43.8285,43.7976,43.813,30380.0
2017-02-23 10:20:00,56.61,56.61,56.59,56.6,24639.0,43.813,43.813,43.7976,43.8053,24639.0
2017-02-23 10:25:00,56.6,56.61,56.58,56.59,91345.0,43.8053,43.813,43.7898,43.7976,91345.0
2017-02-23 10:30:00,56.58,56.61,56.58,56.61,54293.0,43.7898,43.813,43.7898,43.813,54293.0
2017-02-23 10:35:00,56.61,56.62,56.6,56.61,17552.0,43.813,43.8208,43.8053,43.813,17552.0
2017-02-23 10:40:00,56.61,56.62,56.59,56.61,31310.0,43.813,43.8208,43.7976,43.813,31310.0
2017-02-23 10:45:00,56.61,56.64,56.6,56.64,25860.0,43.813,43.8363,43.8053,43.8363,25860.0
2017-02-23 10:50:00,56.64,56.64,56.61,56.62,28410.0,43.8363,43.8363,43.813,43.8208,28410.0
2017-02-23 10:55:00,56.61,56.63,56.6,56.61,18374.0,43.813,43.8285,43.8053,43.813,18374.0
2017-02-23 11:00:00,56.62,56.64,56.58,56.6,15482.0,43.8208,43.8363,43.7898,43.8053,15482.0
2017-02-23 11:05:00,56.6,56.61,56.54,56.54,30499.0,43.8053,43.813,43.7589,43.7589,30499.0
2017-02-23 11:10:00,56.55,56.55,56.49,56.51,46000.0,43.7666,43.7666,43.7202,43.7356,46000.0
2017-02-23 11:15:00,56.5,56.53,56.48,56.53,42190.0,43.7279,43.7511,43.7124,43.7511,42190.0
2017-02-23 11:20:00,56.53,56.53,56.49,56.5,14618.0,43.7511,43.7511,43.7202,43.7279,14618.0
2017-02-23 11:25:00,56.51,56.51,56.46,56.49,58964.0,43.7356,43.7356,43.6969,43.7202,58964.0
2017-02-23 11:30:00,56.49,56.54,56.49,56.53,65886.0,43.7202,43.7589,43.7202,43.7511,65886.0
2017-02-23 11:35:00,56.54,56.55,56.53,56.55,26198.0,43.7589,43.7666,43.7511,43.7666,26198.0
2017-02-23 11:40:00,56.55,56.58,56.54,56.57,334830.0,43.7666,43.7898,43.7589,43.7821,334830.0
2017-02-23 11:45:00,56.57,56.6,56.56,56.6,9213.0,43.7821,43.8053,43.7743,43.8053,9213.0
2017-02-23 11:50:00,56.59,56.6,56.57,56.58,5817.0,43.7976,43.8053,43.7821,43.7898,5817.0
2017-02-23 11:55:00,56.57,56.59,56.57,56.57,10950.0,43.7821,43.7976,43.7821,43.7821,10950.0
2017-02-23 12:00:00,56.57,56.6,56.56,56.59,26690.0,43.7821,43.8053,43.7743,43.7976,26690.0
2017-02-23 12:05:00,56.59,56.6,56.59,56.6,14313.0,43.7976,43.8053,43.7976,43.8053,14313.0
2017-02-23 12:10:00,56.59,56.62,56.58,56.62,14341.0,43.7976,43.8208,43.7898,43.8208,14341.0
2017-02-23 12:15:00,56.62,56.65,56.61,56.64,6935.0,43.8208,43.844,43.813,43.8363,6935.0
2017-02-23 12:20:00,56.64,56.65,56.63,56.64,10274.0,43.8363,43.844,43.8285,43.8363,10274.0
2017-02-23 12:25:00,56.64,56.65,56.62,56.63,8708.0,43.8363,43.844,43.8208,43.8285,8708.0
2017-02-23 12:30:00,56.62,56.65,56.62,56.65,12775.0,43.8208,43.844,43.8208,43.844,12775.0
2017-02-23 12:35:00,56.65,56.66,56.63,56.65,20049.0,43.844,43.8517,43.8285,43.844,20049.0
2017-02-23 12:40:00,56.65,56.65,56.62,56.64,12614.0,43.844,43.844,43.8208,43.8363,12614.0
2017-02-23 12:45:00,56.64,56.64,56.62,56.63,7563.0,43.8363,43.8363,43.8208,43.8285,7563.0
2017-02-23 12:50:00,56.63,56.63,56.59,56.59,12659.0,43.8285,43.8285,43.7976,43.7976,12659.0
2017-02-23 12:55:00,56.58,56.6,56.58,56.59,35038.0,43.7898,43.8053,43.7898,43.7976,35038.0
2017-02-23 13:00:00,56.6,56.61,56.59,56.6,11712.0,43.8053,43.813,43.7976,43.8053,11712.0
2017-02-23 13:05:00,56.6,56.6,56.58,56.6,4028.0,43.8053,43.8053,43.7898,43.8053,4028.0
2017-02-23 13:10:00,56.59,56.61,56.59,56.61,5754.0,43.7976,43.813,43.7976,43.813,5754.0
2017-02-23 13:15:00,56.6,56.61,56.58,56.61,11175.0,43.8053,43.813,43.7898,43.813,11175.0
2017-02-23 13:20:00,56.6,56.6,56.59,56.6,5633.0,43.8053,43.8053,43.7976,43.8053,5633.0
2017-02-23 13:25:00,56.6,56.6,56.59,56.6,7789.0,43.8053,43.8053,43.7976,43.8053,7789.0
2017-02-23 13:30:00,56.6,56.62,56.59,56.6,132171.0,43.8053,43.8208,43.7976,43.8053,132171.0
2017-02-23 13:35:00,56.6,56.61,56.59,56.61,18460.0,43.8053,43.813,43.7976,43.813,18460.0
2017-02-23 13:40:00,56.61,56.61,56.6,56.61,11442.0,43.813,43.813,43.8053,43.813,11442.0
2017-02-23 13:45:00,56.61,56.61,56.58,56.59,21192.0,43.813,43.813,43.7898,43.7976,21192.0
2017-02-23 13:50:00,56.59,56.59,56.57,56.59,74363.0,43.7976,43.7976,43.7821,43.7976,74363.0
2017-02-23 13:55:00,56.59,56.61,56.58,56.6,83031.0,43.7976,43.813,43.7898,43.8053,83031.0
2017-02-23 14:00:00,56.61,56.61,56.59,56.6,114551.0,43.813,43.813,43.7976,43.8053,114551.0
2017-02-23 14:05:00,56.6,56.61,56.59,56.61,15521.0,43.8053,43.813,43.7976,43.813,15521.0
2017-02-23 14:10:00,56.61,56.61,56.59,56.61,12160.0,43.813,43.813,43.7976,43.813,12160.0
2017-02-23 14:15:00,56.61,56.61,56.6,56.61,11641.0,43.813,43.813,43.8053,43.813,11641.0
2017-02-23 14:20:00,56.61,56.62,56.6,56.62,80786.0,43.813,43.8208,43.8053,43.8208,80786.0
2017-02-23 14:25:00,56.62,56.62,56.6,56.62,57874.0,43.8208,43.8208,43.8053,43.8208,57874.0
2017-02-23 14:30:00,56.62,56.62,56.61,56.61,42847.0,43.8208,43.8208,43.813,43.813,42847.0
2017-02-23 14:35:00,56.62,56.63,56.61,56.63,10278.0,43.8208,43.8285,43.813,43.8285,10278.0
2017-02-23 14:40:00,56.63,56.64,56.62,56.63,42901.0,43.8285,43.8363,43.8208,43.8285,42901.0
2017-02-23 14:45:00,56.63,56.63,56.62,56.63,27764.0,43.8285,43.8285,43.8208,43.8285,27764.0
2017-02-23 14:50:00,56.63,56.63,56.62,56.63,57120.0,43.8285,43.8285,43.8208,43.8285,57120.0
2017-02-23 14:55:00,56.63,56.64,56.62,56.64,29956.0,43.8285,43.8363,43.8208,43.8363,29956.0
2017-02-23 15:00:00,56.64,56.65,56.63,56.65,11145.0,43.8363,43.844,43.8285,43.844,11145.0
2017-02-23 15:05:00,56.64,56.65,56.62,56.63,48087.0,43.8363,43.844,43.8208,43.8285,48087.0
2017-02-23 15:10:00,56.63,56.65,56.63,56.64,11078.0,43.8285,43.844,43.8285,43.8363,11078.0
2017-02-23 15:15:00,56.64,56.64,56.63,56.64,6808.0,43.8363,43.8363,43.8285,43.8363,6808.0
2017-02-23 15:20:00,56.64,56.66,56.63,56.65,30375.0,43.8363,43.8517,43.8285,43.844,30375.0
2017-02-23 15:25:00,56.65,56.65,56.61,56.62,27792.0,43.844,43.844,43.813,43.8208,27792.0
2017-02-23 15:30:00,56.62,56.62,56.6,56.61,40499.0,43.8208,43.8208,43.8053,43.813,40499.0
2017-02-23 15:35:00,56.61,56.61,56.59,56.6,25699.0,43.813,43.813,43.7976,43.8053,25699.0
2017-02-23 15:40:00,56.6,56.61,56.59,56.6,19280.0,43.8053,43.813,43.7976,43.8053,19280.0
2017-02-23 15:45:00,56.6,56.6,56.57,56.58,21038.0,43.8053,43.8053,43.7821,43.7898,21038.0
2017-02-23 15:50:00,56.58,56.59,56.56,56.57,63962.0,43.7898,43.7976,43.7743,43.7821,63962.0
2017-02-23 15:55:00,56.56,56.59,56.55,56.58,90545.0,43.7743,43.7976,43.7666,43.7898,90545.0
2017-02-24 09:30:00,56.0,56.02,55.96,55.99,77520.0,43.3409,43.3564,43.31,43.3332,77520.0
2017-02-24 09:35:00,55.98,56.04,55.98,56.03,21273.0,43.3254,43.3719,43.3254,43.3641,21273.0
2017-02-24 09:40:00,56.04,56.07,56.03,56.05,71745.0,43.3719,43.3951,43.3641,43.3796,71745.0
2017-02-24 09:45:00,56.06,56.06,56.01,56.02,49762.0,43.3874,43.3874,43.3487,43.3564,49762.0
2017-02-24 09:50:00,56.02,56.04,56.02,56.03,16556.0,43.3564,43.3719,43.3564,43.3641,16556.0
2017-02-24 09:55:00,56.03,56.13,56.03,56.13,25862.0,43.3641,43.4415,43.3641,43.4415,25862.0
2017-02-24 10:00:00,56.14,56.14,56.1,56.11,84424.0,43.4493,43.4493,43.4183,43.4261,84424.0
2017-02-24 10:05:00,56.11,56.11,56.09,56.11,8920.0,43.4261,43.4261,43.4106,43.4261,8920.0
2017-02-24 10:10:00,56.11,56.11,56.05,56.07,48775.0,43.4261,43.4261,43.3796,43.3951,48775.0
2017-02-24 10:15:00,56.07,56.07,56.04,56.07,46753.0,43.3951,43.3951,43.3719,43.3951,46753.0
2017-02-24 10:20:00,56.07,56.1,56.06,56.1,16574.0,43.3951,43.4183,43.3874,43.4183,16574.0
2017-02-24 10:25:00,56.09,56.1,56.06,56.08,22836.0,43.4106,43.4183,43.3874,43.4028,22836.0
2017-02-24 10:30:00,56.08,56.11,56.06,56.11,33900.0,43.4028,43.4261,43.3874,43.4261,33900.0
2017-02-24 10:35:00,56.11,56.13,56.1,56.12,19096.0,43.4261,43.4415,43.4183,43.4338,19096.0
2017-02-24 10:40:00,56.11,56.14,56.11,56.14,9759.0,43.4261,43.4493,43.4261,43.4493,9759.0
2017-02-24 10:45:00,56.13,56.13,56.07,56.08,36413.0,43.4415,43.4415,43.3951,43.4028,36413.0
2017-02-24 10:50:00,56.09,56.12,56.08,56.09,21962.0,43.4106,43.4338,43.4028,43.4106,21962.0
2017-02-24 10:55:00,56.09,56.1,56.07,56.09,33533.0,43.4106,43.4183,43.3951,43.4106,33533.0
2017-02-24 11:00:00,56.09,56.14,56.08,56.14,35439.0,43.4106,43.4493,43.4028,43.4493,35439.0
2017-02-24 11:05:00,56.14,56.15,56.13,56.13,33319.0,43.4493,43.457,43.4415,43.4415,33319.0
2017-02-24 11:10:00,56.13,56.16,56.13,56.15,33880.0,43.4415,43.4648,43.4415,43.457,33880.0
2017-02-24 11:15:00,56.14,56.14,56.11,56.12,35826.0,43.4493,43.4493,43.4261,43.4338,35826.0
2017-02-24 11:20:00,56.13,56.13,56.11,56.12,40337.0,43.4415,43.4415,43.4261,43.4338,40337.0
2017-02-24 11:25:00,56.11,56.17,56.1,56.17,30525.0,43.4261,43.4725,43.4183,43.4725,30525.0
2017-02-24 11:30:00,56.17,56.18,56.14,56.15,21507.0,43.4725,43.4802,43.4493,43.457,21507.0
2017-02-24 11:35:00,56.14,56.14,56.11,56.14,27929.0,43.4493,43.4493,43.4261,43.4493,27929.0
2017-02-24 11:40:00,56.14,56.14,56.13,56.14,19314.0,43.4493,43.4493,43.4415,43.4493,19314.0
2017-02-24 11:45:00,56.13,56.14,56.12,56.14,22520.0,43.4415,43.4493,43.4338,43.4493,22520.0
2017-02-24 11:50:00,56.14,56.15,56.13,56.13,10102.0,43.4493,43.457,43.4415,43.4415,10102.0
2017-02-24 11:55:00,56.14,56.14,56.11,56.13,43252.0,43.4493,43.4493,43.4261,43.4415,43252.0
2017-02-24 12:00:00,56.13,56.18,56.12,56.18,113921.0,43.4415,43.4802,43.4338,43.4802,113921.0
2017-02-24 12:05:00,56.18,56.21,56.18,56.2,26773.0,43.4802,43.5035,43.4802,43.4957,26773.0
2017-02-24 12:10:00,56.19,56.2,56.17,56.19,8480.0,43.488,43.4957,43.4725,43.488,8480.0
2017-02-24 12:15:00,56.2,56.21,56.2,56.2,5251.0,43.4957,43.5035,43.4957,43.4957,5251.0
2017-02-24 12:20:00,56.2,56.21,56.19,56.2,19218.0,43.4957,43.5035,43.488,43.4957,19218.0
2017-02-24 12:25:00,56.21,56.23,56.2,56.22,35992.0,43.5035,43.5189,43.4957,43.5112,35992.0
2017-02-24 12:30:00,56.22,56.23,56.2,56.21,29453.0,43.5112,43.5189,43.4957,43.5035,29453.0
2017-02-24 12:35:00,56.21,56.22,56.19,56.2,64456.0,43.5035,43.5112,43.488,43.4957,64456.0
2017-02-24 12:40:00,56.2,56.2,56.18,56.19,23734.0,43.4957,43.4957,43.4802,43.488,23734.0
2017-02-24 12:45:00,56.19,56.19,56.15,56.16,57271.0,43.488,43.488,43.457,43.4648,57271.0
2017-02-24 12:50:00,56.16,56.17,56.14,56.15,19660.0,43.4648,43.4725,43.4493,43.457,19660.0
2017-02-24 12:55:00,56.15,56.15,56.13,56.15,20065.0,43.457,43.457,43.4415,43.457,20065.0
2017-02-24 13:00:00,56.15,56.15,56.13,56.15,7435.0,43.457,43.457,43.4415,43.457,7435.0
2017-02-24 13:05:00,56.15,56.15,56.11,56.12,13116.0,43.457,43.457,43.4261,43.4338,13116.0
2017-02-24 13:10:00,56.12,56.14,56.11,56.13,11248.0,43.4338,43.4493,43.4261,43.4415,11248.0
2017-02-24 13:15:00,56.13,56.13,56.12,56.13,3185.0,43.4415,43.4415,43.4338,43.4415,3185.0
2017-02-24 13:20:00,56.12,56.13,56.11,56.12,9774.0,43.4338,43.4415,43.4261,43.4338,9774.0
2017-02-24 13:25:00,56.13,56.13,56.1,56.11,23273.0,43.4415,43.4415,43.4183,43.4261,23273.0
2017-02-24 13:30:00,56.1,56.12,56.1,56.11,38121.0,43.4183,43.4338,43.4183,43.4261,38121.0
2017-02-24 13:35:00,56.11,56.12,56.1,56.11,36937.0,43.4261,43.4338,43.4183,43.4261,36937.0
2017-02-24 13:40:00,56.1,56.12,56.1,56.12,11725.0,43.4183,43.4338,43.4183,43.4338,11725.0
2017-02-24 13:45:00,56.12,56.12,56.1,56.11,46590.0,43.4338,43.4338,43.4183,43.4261,46590.0
2017-02-24 13:50:00,56.11,56.13,56.1,56.13,7688.0,43.4261,43.4415,43.4183,43.4415,7688.0
2017-02-24 13:55:00,56.12,56.13,56.11,56.13,65540.0,43.4338,43.4415,43.4261,43.4415,65540.0
2017-02-24 14:00:00,56.13,56.14,56.12,56.13,34453.0,43.4415,43.4493,43.4338,43.4415,34453.0
2017-02-24 14:05:00,56.13,56.13,56.11,56.12,14894.0,43.4415,43.4415,43.4261,43.4338,14894.0
2017-02-24 14:10:00,56.11,56.12,56.1,56.12,30194.0,43.4261,43.4338,43.4183,43.4338,30194.0
2017-02-24 14:15:00,56.11,56.12,56.1,56.11,43847.0,43.4261,43.4338,43.4183,43.4261,43847.0
2017-02-24 14:20:00,56.11,56.12,56.1,56.11,36865.0,43.4261,43.4338,43.4183,43.4261,36865.0
2017-02-24 14:25:00,56.11,56.11,56.09,56.1,39437.0,43.4261,43.4261,43.4106,43.4183,39437.0
2017-02-24 14:30:00,56.11,56.12,56.1,56.11,26898.0,43.4261,43.4338,43.4183,43.4261,26898.0
2017-02-24 14:35:00,56.1,56.11,56.1,56.1,16742.0,43.4183,43.4261,43.4183,43.4183,16742.0
2017-02-24 14:40:00,56.1,56.1,56.09,56.1,18696.0,43.4183,43.4183,43.4106,43.4183,18696.0
2017-02-24 14:45:00,56.09,56.1,56.07,56.08,30396.0,43.4106,43.4183,43.3951,43.4028,30396.0
2017-02-24 14:50:00,56.08,56.09,56.07,56.08,48570.0,43.4028,43.4106,43.3951,43.4028,48570.0
2017-02-24 14:55:00,56.09,56.09,56.08,56.08,5911.0,43.4106,43.4106,43.4028,43.4028,5911.0
2017-02-24 15:00:00,56.09,56.11,56.08,56.09,19178.0,43.4106,43.4261,43.4028,43.4106,19178.0
2017-02-24 15:05:00,56.08,56.1,56.08,56.09,8423.0,43.4028,43.4183,43.4028,43.4106,8423.0
2017-02-24 15:10:00,56.08,56.11,56.08,56.09,17833.0,43.4028,43.4261,43.4028,43.4106,17833.0
2017-02-24 15:15:00,56.09,56.09,56.07,56.09,9342.0,43.4106,43.4106,43.3951,43.4106,9342.0
2017-02-24 15:20:00,56.09,56.11,56.08,56.09,14904.0,43.4106,43.4261,43.4028,43.4106,14904.0
2017-02-24 15:25:00,56.09,56.11,56.08,56.11,28544.0,43.4106,43.4261,43.4028,43.4261,28544.0
2017-02-24 15:30:00,56.1,56.11,56.1,56.11,17721.0,43.4183,43.4261,43.4183,43.4261,17721.0
2017-02-24 15:35:00,56.11,56.12,56.11,56.12,4639.0,43.4261,43.4338,43.4261,43.4338,4639.0
2017-02-24 15:40:00,56.11,56.14,56.11,56.14,35003.0,43.4261,43.4493,43.4261,43.4493,35003.0
2017-02-24 15:45:00,56.14,56.18,56.13,56.18,60768.0,43.4493,43.4802,43.4415,43.4802,60768.0
2017-02-24 15:50:00,56.18,56.2,56.18,56.19,34195.0,43.4802,43.4957,43.4802,43.488,34195.0
2017-02-24 15:55:00,56.19,56.2,56.18,56.18,134014.0,43.488,43.4957,43.4802,43.4802,134014.0
2017-02-27 09:30:00,56.04,56.05,56.02,56.03,43867.0,43.3719,43.3796,43.3564,43.3641,43867.0
2017-02-27 09:35:00,56.02,56.04,56.01,56.02,112406.0,43.3564,43.3719,43.3487,43.3564,112406.0
2017-02-27 09:40:00,56.02,56.04,56.01,56.04,8013.0,43.3564,43.3719,43.3487,43.3719,8013.0
2017-02-27 09:45:00,56.04,56.09,56.04,56.08,4653.0,43.3719,43.4106,43.3719,43.4028,4653.0
2017-02-27 09:50:00,56.07,56.09,56.07,56.08,17026.0,43.3951,43.4106,43.3951,43.4028,17026.0
2017-02-27 09:55:00,56.08,56.1,56.07,56.1,44749.0,43.4028,43.4183,43.3951,43.4183,44749.0
2017-02-27 10:00:00,56.1,56.11,56.07,56.08,29660.0,43.4183,43.4261,43.3951,43.4028,29660.0
2017-02-27 10:05:00,56.1,56.11,56.09,56.1,24545.0,43.4183,43.4261,43.4106,43.4183,24545.0
2017-02-27 10:10:00,56.11,56.11,56.08,56.1,13915.0,43.4261,43.4261,43.4028,43.4183,13915.0
2017-02-27 10:15:00,56.1,56.1,56.09,56.1,13938.0,43.4183,43.4183,43.4106,43.4183,13938.0
2017-02-27 10:20:00,56.1,56.15,56.09,56.14,5990.0,43.4183,43.457,43.4106,43.4493,5990.0
2017-02-27 10:25:00,56.14,56.17,56.14,56.16,10485.0,43.4493,43.4725,43.4493,43.4648,10485.0
2017-02-27 10:30:00,56.16,56.17,56.14,56.15,10493.0,43.4648,43.4725,43.4493,43.457,10493.0
2017-02-27 10:35:00,56.15,56.16,56.14,56.15,37568.0,43.457,43.4648,43.4493,43.457,37568.0
2017-02-27 10:40:00,56.16,56.16,56.14,56.14,17266.0,43.4648,43.4648,43.4493,43.4493,17266.0
2017-02-27 10:45:00,56.15,56.17,56.15,56.15,12851.0,43.457,43.4725,43.457,43.457,12851.0
2017-02-27 10:50:00,56.16,56.18,56.15,56.18,7293.0,43.4648,43.4802,43.457,43.4802,7293.0
2017-02-27 10:55:00,56.18,56.2,56.18,56.2,15426.0,43.4802,43.4957,43.4802,43.4957,15426.0
2017-02-27 11:00:00,56.2,56.22,56.2,56.22,9812.0,43.4957,43.5112,43.4957,43.5112,9812.0
2017-02-27 11:05:00,56.22,56.24,56.21,56.21,22327.0,43.5112,43.5267,43.5035,43.5035,22327.0
2017-02-27 11:10:00,56.22,56.22,56.19,56.21,6751.0,43.5112,43.5112,43.488,43.5035,6751.0
2017-02-27 11:15:00,56.21,56.24,56.21,56.23,20673.0,43.5035,43.5267,43.5035,43.5189,20673.0
2017-02-27 11:20:00,56.23,56.25,56.22,56.23,6587.0,43.5189,43.5344,43.5112,43.5189,6587.0
2017-02-27 11:25:00,56.22,56.22,56.2,56.22,13073.0,43.5112,43.5112,43.4957,43.5112,13073.0
2017-02-27 11:30:00,56.23,56.23,56.2,56.21,32237.0,43.5189,43.5189,43.4957,43.5035,32237.0
2017-02-27 11:35:00,56.21,56.22,56.19,56.2,58707.0,43.5035,43.5112,43.488,43.4957,58707.0
2017-02-27 11:40:00,56.2,56.21,56.18,56.21,38286.0,43.4957,43.5035,43.4802,43.5035,38286.0
2017-02-27 11:45:00,56.21,56.22,56.2,56.21,60390.0,43.5035,43.5112,43.4957,43.5035,60390.0
2017-02-27 11:50:00,56.22,56.24,56.21,56.22,45129.0,43.5112,43.5267,43.5035,43.5112,45129.0
2017-02-27 11:55:00,56.22,56.23,56.21,56.21,15337.0,43.5112,43.5189,43.5035,43.5035,15337.0
2017-02-27 12:00:00,56.22,56.23,56.21,56.22,14079.0,43.5112,43.5189,43.5035,43.5112,14079.0
2017-02-27 12:05:00,56.22,56.25,56.22,56.23,6047087.0,43.5112,43.5344,43.5112,43.5189,6047087.0
2017-02-27 12:10:00,56.23,56.24,56.22,56.23,6985.0,43.5189,43.5267,43.5112,43.5189,6985.0
2017-02-27 12:15:00,56.22,56.22,56.21,56.22,9461.0,43.5112,43.5112,43.5035,43.5112,9461.0
2017-02-27 12:20:00,56.22,56.23,56.21,56.23,10095.0,43.5112,43.5189,43.5035,43.5189,10095.0
2017-02-27 12:25:00,56.23,56.23,56.21,56.22,12067.0,43.5189,43.5189,43.5035,43.5112,12067.0
2017-02-27 12:30:00,56.22,56.24,56.22,56.23,20898.0,43.5112,43.5267,43.5112,43.5189,20898.0
2017-02-27 12:35:00,56.22,56.23,56.19,56.2,29402.0,43.5112,43.5189,43.488,43.4957,29402.0
2017-02-27 12:40:00,56.2,56.21,56.19,56.19,2991.0,43.4957,43.5035,43.488,43.488,2991.0
2017-02-27 12:45:00,56.19,56.2,56.18,56.19,9041.0,43.488,43.4957,43.4802,43.488,9041.0
2017-02-27 12:50:00,56.18,56.19,56.18,56.19,5944.0,43.4802,43.488,43.4802,43.488,5944.0
2017-02-27 12:55:00,56.19,56.19,56.17,56.18,6441.0,43.488,43.488,43.4725,43.4802,6441.0
2017-02-27 13:00:00,56.18,56.18,56.16,56.17,3214.0,43.4802,43.4802,43.4648,43.4725,3214.0
2017-02-27 13:05:00,56.16,56.18,56.15,56.17,11904.0,43.4648,43.4802,43.457,43.4725,11904.0
2017-02-27 13:10:00,56.18,56.19,56.17,56.19,3542.0,43.4802,43.488,43.4725,43.488,3542.0
2017-02-27 13:15:00,56.2,56.2,56.17,56.18,15232.0,43.4957,43.4957,43.4725,43.4802,15232.0
2017-02-27 13:20:00,56.18,56.19,56.17,56.18,36814.0,43.4802,43.488,43.4725,43.4802,36814.0
2017-02-27 13:25:00,56.18,56.18,56.16,56.16,17348.0,43.4802,43.4802,43.4648,43.4648,17348.0
2017-02-27 13:30:00,56.16,56.18,56.15,56.18,26253.0,43.4648,43.4802,43.457,43.4802,26253.0
2017-02-27 13:35:00,56.17,56.18,56.15,56.16,20374.0,43.4725,43.4802,43.457,43.4648,20374.0
2017-02-27 13:40:00,56.15,56.17,56.15,56.16,8422.0,43.457,43.4725,43.457,43.4648,8422.0
2017-02-27 13:45:00,56.15,56.16,56.15,56.16,6817.0,43.457,43.4648,43.457,43.4648,6817.0
2017-02-27 13:50:00,56.16,56.16,56.15,56.15,4328.0,43.4648,43.4648,43.457,43.457,4328.0
2017-02-27 13:55:00,56.16,56.16,56.14,56.16,119155.0,43.4648,43.4648,43.4493,43.4648,119155.0
2017-02-27 14:00:00,56.16,56.16,56.15,56.15,12692.0,43.4648,43.4648,43.457,43.457,12692.0
2017-02-27 14:05:00,56.16,56.16,56.15,56.15,2552.0,43.4648,43.4648,43.457,43.457,2552.0
2017-02-27 14:10:00,56.16,56.17,56.15,56.16,25067.0,43.4648,43.4725,43.457,43.4648,25067.0
2017-02-27 14:15:00,56.17,56.17,56.14,56.15,11702.0,43.4725,43.4725,43.4493,43.457,11702.0
2017-02-27 14:20:00,56.14,56.15,56.13,56.14,26139.0,43.4493,43.457,43.4415,43.4493,26139.0
2017-02-27 14:25:00,56.15,56.16,56.12,56.14,34313.0,43.457,43.4648,43.4338,43.4493,34313.0
2017-02-27 14:30:00,56.14,56.17,56.14,56.17,8422.0,43.4493,43.4725,43.4493,43.4725,8422.0
2017-02-27 14:35:00,56.16,56.17,56.15,56.15,10368.0,43.4648,43.4725,43.457,43.457,10368.0
2017-02-27 14:40:00,56.16,56.18,56.16,56.17,10503.0,43.4648,43.4802,43.4648,43.4725,10503.0
2017-02-27 14:45:00,56.17,56.18,56.16,56.16,78625.0,43.4725,43.4802,43.4648,43.4648,78625.0
2017-02-27 14:50:00,56.17,56.18,56.16,56.17,34477.0,43.4725,43.4802,43.4648,43.4725,34477.0
2017-02-27 14:55:00,56.17,56.18,56.16,56.17,11522.0,43.4725,43.4802,43.4648,43.4725,11522.0
2017-02-27 15:00:00,56.17,56.18,56.17,56.18,7943.0,43.4725,43.4802,43.4725,43.4802,7943.0
2017-02-27 15:05:00,56.18,56.2,56.17,56.19,23364.0,43.4802,43.4957,43.4725,43.488,23364.0
2017-02-27 15:10:00,56.19,56.2,56.18,56.19,6368.0,43.488,43.4957,43.4802,43.488,6368.0
2017-02-27 15:15:00,56.18,56.19,56.16,56.17,13889.0,43.4802,43.488,43.4648,43.4725,13889.0
2017-02-27 15:20:00,56.18,56.19,56.17,56.19,36233.0,43.4802,43.488,43.4725,43.488,36233.0
2017-02-27 15:25:00,56.18,56.2,56.17,56.19,26586.0,43.4802,43.4957,43.4725,43.488,26586.0
2017-02-27 15:30:00,56.2,56.21,56.19,56.2,62576.0,43.4957,43.5035,43.488,43.4957,62576.0
2017-02-27 15:35:00,56.2,56.21,56.19,56.21,75854.0,43.4957,43.5035,43.488,43.5035,75854.0
2017-02-27 15:40:00,56.21,56.21,56.19,56.2,21087.0,43.5035,43.5035,43.488,43.4957,21087.0
2017-02-27 15:45:00,56.2,56.2,56.17,56.18,36256.0,43.4957,43.4957,43.4725,43.4802,36256.0
2017-02-27 15:50:00,56.17,56.19,56.17,56.19,14589.0,43.4725,43.488,43.4725,43.488,14589.0
2017-02-27 15:55:00,56.18,56.22,56.18,56.21,109799.0,43.4802,43.5112,43.4802,43.5035,109799.0
2017-02-28 09:30:00,56.17,56.18,56.15,56.17,65877.0,43.4725,43.4802,43.457,43.4725,65877.0
2017-02-28 09:35:00,56.16,56.19,56.16,56.19,28618.0,43.4648,43.488,43.4648,43.488,28618.0
2017-02-28 09:40:00,56.19,56.19,56.16,56.17,13228.0,43.488,43.488,43.4648,43.4725,13228.0
2017-02-28 09:45:00,56.18,56.19,56.17,56.18,64262.0,43.4802,43.488,43.4725,43.4802,64262.0
2017-02-28 09:50:00,56.18,56.19,56.16,56.18,15569.0,43.4802,43.488,43.4648,43.4802,15569.0
2017-02-28 09:55:00,56.19,56.21,56.18,56.2,21785.0,43.488,43.5035,43.4802,43.4957,21785.0
2017-02-28 10:00:00,56.2,56.24,56.19,56.24,30859.0,43.4957,43.5267,43.488,43.5267,30859.0
2017-02-28 10:05:00,56.23,56.26,56.22,56.26,45206.0,43.5189,43.5422,43.5112,43.5422,45206.0
2017-02-28 10:10:00,56.26,56.28,56.25,56.28,19736.0,43.5422,43.5576,43.5344,43.5576,19736.0
2017-02-28 10:15:00,56.28,56.28,56.25,56.26,14680.0,43.5576,43.5576,43.5344,43.5422,14680.0
2017-02-28 10:20:00,56.27,56.27,56.25,56.26,22747.0,43.5499,43.5499,43.5344,43.5422,22747.0
2017-02-28 10:25:00,56.26,56.27,56.24,56.26,41036.0,43.5422,43.5499,43.5267,43.5422,41036.0
2017-02-28 10:30:00,56.27,56.29,56.27,56.28,18979.0,43.5499,43.5654,43.5499,43.5576,18979.0
2017-02-28 10:35:00,56.28,56.31,56.28,56.28,82959.0,43.5576,43.5809,43.5576,43.5576,82959.0
2017-02-28 10:40:00,56.28,56.29,56.26,56.29,23544.0,43.5576,43.5654,43.5422,43.5654,23544.0
2017-02-28 10:45:00,56.29,56.3,56.23,56.25,62762.0,43.5654,43.5731,43.5189,43.5344,62762.0
2017-02-28 10:50:00,56.26,56.29,56.26,56.28,15931.0,43.5422,43.5654,43.5422,43.5576,15931.0
2017-02-28 10:55:00,56.28,56.34,56.28,56.33,28463.0,43.5576,43.6041,43.5576,43.5963,28463.0
2017-02-28 11:00:00,56.33,56.34,56.31,56.34,13907.0,43.5963,43.6041,43.5809,43.6041,13907.0
2017-02-28 11:05:00,56.33,56.33,56.28,56.29,22876.0,43.5963,43.5963,43.5576,43.5654,22876.0
2017-02-28 11:10:00,56.3,56.31,56.29,56.3,12979.0,43.5731,43.5809,43.5654,43.5731,12979.0
2017-02-28 11:15:00,56.3,56.3,56.28,56.29,43758.0,43.5731,43.5731,43.5576,43.5654,43758.0
2017-02-28 11:20:00,56.29,56.31,56.27,56.29,34108.0,43.5654,43.5809,43.5499,43.5654,34108.0
2017-02-28 11:25:00,56.3,56.32,56.26,56.31,76273.0,43.5731,43.5886,43.5422,43.5809,76273.0
2017-02-28 11:30:00,56.3,56.31,56.25,56.26,88319.0,43.5731,43.5809,43.5344,43.5422,88319.0
2017-02-28 11:35:00,56.25,56.26,56.23,56.25,26044.0,43.5344,43.5422,43.5189,43.5344,26044.0
2017-02-28 11:40:00,56.26,56.26,56.24,56.26,23977.0,43.5422,43.5422,43.5267,43.5422,23977.0
2017-02-28 11:45:00,56.26,56.27,56.25,56.27,20338.0,43.5422,43.5499,43.5344,43.5499,20338.0
2017-02-28 11:50:00,56.27,56.29,56.27,56.29,14931.0,43.5499,43.5654,43.5499,43.5654,14931.0
2017-02-28 11:55:00,56.28,56.28,56.26,56.27,47954.0,43.5576,43.5576,43.5422,43.5499,47954.0
2017-02-28 12:00:00,56.26,56.27,56.25,56.25,24643.0,43.5422,43.5499,43.5344,43.5344,24643.0
2017-02-28 12:05:00,56.25,56.25,56.21,56.22,12065.0,43.5344,43.5344,43.5035,43.5112,12065.0
2017-02-28 12:10:00,56.23,56.23,56.22,56.23,6741.0,43.5189,43.5189,43.5112,43.5189,6741.0
2017-02-28 12:15:00,56.23,56.26,56.22,56.26,9280.0,43.5189,43.5422,43.5112,43.5422,9280.0
2017-02-28 12:20:00,56.26,56.26,56.21,56.22,17355.0,43.5422,43.5422,43.5035,43.5112,17355.0
2017-02-28 12:25:00,56.21,56.22,56.17,56.19,43749.0,43.5035,43.5112,43.4725,43.488,43749.0
2017-02-28 12:30:00,56.19,56.2,56.18,56.2,26299.0,43.488,43.4957,43.4802,43.4957,26299.0
2017-02-28 12:35:00,56.2,56.21,56.2,56.2,14044.0,43.4957,43.5035,43.4957,43.4957,14044.0
2017-02-28 12:40:00,56.2,56.2,56.19,56.2,6214.0,43.4957,43.4957,43.488,43.4957,6214.0
2017-02-28 12:45:00,56.19,56.21,56.18,56.2,24323.0,43.488,43.5035,43.4802,43.4957,24323.0
2017-02-28 12:50:00,56.2,56.21,56.19,56.19,9211.0,43.4957,43.5035,43.488,43.488,9211.0
2017-02-28 12:55:00,56.2,56.2,56.18,56.2,16468.0,43.4957,43.4957,43.4802,43.4957,16468.0
2017-02-28 13:00:00,56.2,56.21,56.18,56.21,12047.0,43.4957,43.5035,43.4802,43.5035,12047.0
2017-02-28 13:05:00,56.21,56.22,56.2,56.21,40970.0,43.5035,43.5112,43.4957,43.5035,40970.0
2017-02-28 13:10:00,56.2,56.22,56.2,56.22,18441.0,43.4957,43.5112,43.4957,43.5112,18441.0
2017-02-28 13:15:00,56.21,56.22,56.2,56.21,181887.0,43.5035,43.5112,43.4957,43.5035,181887.0
2017-02-28 13:20:00,56.2,56.21,56.19,56.2,89563.0,43.4957,43.5035,43.488,43.4957,89563.0
2017-02-28 13:25:00,56.2,56.21,56.19,56.2,21785.0,43.4957,43.5035,43.488,43.4957,21785.0
2017-02-28 13:30:00,56.21,56.21,56.19,56.2,10931.0,43.5035,43.5035,43.488,43.4957,10931.0
2017-02-28 13:35:00,56.2,56.22,56.19,56.21,13485.0,43.4957,43.5112,43.488,43.5035,13485.0
2017-02-28 13:40:00,56.21,56.22,56.2,56.22,19717.0,43.5035,43.5112,43.4957,43.5112,19717.0
2017-02-28 13:45:00,56.21,56.22,56.19,56.2,11560.0,43.5035,43.5112,43.488,43.4957,11560.0
2017-02-28 13:50:00,56.2,56.23,56.19,56.2,483774.0,43.4957,43.5189,43.488,43.4957,483774.0
2017-02-28 13:55:00,56.19,56.21,56.19,56.21,179942.0,43.488,43.5035,43.488,43.5035,179942.0
2017-02-28 14:00:00,56.21,56.21,56.18,56.19,34255.0,43.5035,43.5035,43.4802,43.488,34255.0
2017-02-28 14:05:00,56.19,56.19,56.16,56.17,18828.0,43.488,43.488,43.4648,43.4725,18828.0
2017-02-28 14:10:00,56.16,56.18,56.16,56.17,24816.0,43.4648,43.4802,43.4648,43.4725,24816.0
2017-02-28 14:15:00,56.18,56.18,56.15,56.16,27450.0,43.4802,43.4802,43.457,43.4648,27450.0
2017-02-28 14:20:00,56.17,56.18,56.16,56.17,18676.0,43.4725,43.4802,43.4648,43.4725,18676.0
2017-02-28 14:25:00,56.17,56.19,56.16,56.19,27764.0,43.4725,43.488,43.4648,43.488,27764.0
2017-02-28 14:30:00,56.18,56.19,56.17,56.18,29249.0,43.4802,43.488,43.4725,43.4802,29249.0
2017-02-28 14:35:00,56.18,56.18,56.16,56.17,30246.0,43.4802,43.4802,43.4648,43.4725,30246.0
2017-02-28 14:40:00,56.17,56.17,56.15,56.16,400554.0,43.4725,43.4725,43.457,43.4648,400554.0
2017-02-28 14:45:00,56.17,56.18,56.16,56.17,40806.0,43.4725,43.4802,43.4648,43.4725,40806.0
2017-02-28 14:50:00,56.18,56.19,56.16,56.17,20067.0,43.4802,43.488,43.4648,43.4725,20067.0
2017-02-28 14:55:00,56.16,56.17,56.15,56.16,54125.0,43.4648,43.4725,43.457,43.4648,54125.0
2017-02-28 15:00:00,56.16,56.16,56.14,56.16,35667.0,43.4648,43.4648,43.4493,43.4648,35667.0
2017-02-28 15:05:00,56.15,56.16,56.15,56.15,17405.0,43.457,43.4648,43.457,43.457,17405.0
2017-02-28 15:10:00,56.16,56.17,56.16,56.17,29319.0,43.4648,43.4725,43.4648,43.4725,29319.0
2017-02-28 15:15:00,56.18,56.18,56.17,56.18,25008.0,43.4802,43.4802,43.4725,43.4802,25008.0
2017-02-28 15:20:00,56.18,56.18,56.16,56.16,71850.0,43.4802,43.4802,43.4648,43.4648,71850.0
2017-02-28 15:25:00,56.15,56.16,56.13,56.15,106118.0,43.457,43.4648,43.4415,43.457,106118.0
2017-02-28 15:30:00,56.14,56.15,56.12,56.13,23718.0,43.4493,43.457,43.4338,43.4415,23718.0
2017-02-28 15:35:00,56.12,56.15,56.1,56.11,35696.0,43.4338,43.457,43.4183,43.4261,35696.0
2017-02-28 15:40:00,56.1,56.12,56.09,56.12,39292.0,43.4183,43.4338,43.4106,43.4338,39292.0
2017-02-28 15:45:00,56.12,56.14,56.11,56.13,31628.0,43.4338,43.4493,43.4261,43.4415,31628.0
2017-02-28 15:50:00,56.13,56.13,56.12,56.13,73757.0,43.4415,43.4415,43.4338,43.4415,73757.0
2017-02-28 15:55:00,56.14,56.18,56.13,56.16,119494.0,43.4493,43.4802,43.4415,43.4648,119494.0
2017-03-01 09:30:00,56.53,56.55,56.51,56.53,65768.0,43.7511,43.7666,43.7356,43.7511,65768.0
2017-03-01 09:35:00,56.53,56.55,56.52,56.55,18556.0,43.7511,43.7666,43.7434,43.7666,18556.0
2017-03-01 09:40:00,56.54,56.55,56.52,56.54,18789.0,43.7589,43.7666,43.7434,43.7589,18789.0
2017-03-01 09:45:00,56.53,56.56,56.52,56.54,23841.0,43.7511,43.7743,43.7434,43.7589,23841.0
2017-03-01 09:50:00,56.55,56.57,56.54,56.57,20476.0,43.7666,43.7821,43.7589,43.7821,20476.0
2017-03-01 09:55:00,56.57,56.6,56.56,56.59,25209.0,43.7821,43.8053,43.7743,43.7976,25209.0
2017-03-01 10:00:00,56.6,56.64,56.56,56.63,103140.0,43.8053,43.8363,43.7743,43.8285,103140.0
2017-03-01 10:05:00,56.63,56.64,56.62,56.62,8520.0,43.8285,43.8363,43.8208,43.8208,8520.0
2017-03-01 10:10:00,56.61,56.64,56.59,56.63,36936.0,43.813,43.8363,43.7976,43.8285,36936.0
2017-03-01 10:15:00,56.64,56.65,56.62,56.64,47486.0,43.8363,43.844,43.8208,43.8363,47486.0
2017-03-01 10:20:00,56.64,56.66,56.64,56.65,27218.0,43.8363,43.8517,43.8363,43.844,27218.0
2017-03-01 10:25:00,56.65,56.67,56.64,56.67,56092.0,43.844,43.8595,43.8363,43.8595,56092.0
2017-03-01 10:30:00,56.67,56.68,56.66,56.68,44719.0,43.8595,43.8672,43.8517,43.8672,44719.0
2017-03-01 10:35:00,56.68,56.68,56.65,56.65,34402.0,43.8672,43.8672,43.844,43.844,34402.0
2017-03-01 10:40:00,56.66,56.66,56.64,56.65,4949.0,43.8517,43.8517,43.8363,43.844,4949.0
2017-03-01 10:45:00,56.65,56.67,56.65,56.66,3719.0,43.844,43.8595,43.844,43.8517,3719.0
2017-03-01 10:50:00,56.67,56.69,56.65,56.69,51164.0,43.8595,43.875,43.844,43.875,51164.0
2017-03-01 10:55:00,56.69,56.7,56.68,56.7,15727.0,43.875,43.8827,43.8672,43.8827,15727.0
2017-03-01 11:00:00,56.7,56.7,56.67,56.68,25535.0,43.8827,43.8827,43.8595,43.8672,25535.0
2017-03-01 11:05:00,56.68,56.72,56.67,56.72,30721.0,43.8672,43.8982,43.8595,43.8982,30721.0
2017-03-01 11:10:00,56.71,56.73,56.71,56.72,9354.0,43.8904,43.9059,43.8904,43.8982,9354.0
2017-03-01 11:15:00,56.74,56.76,56.73,56.76,14313.0,43.9136,43.9291,43.9059,43.9291,14313.0
2017-03-01 11:20:00,56.76,56.77,56.73,56.73,47016.0,43.9291,43.9369,43.9059,43.9059,47016.0
2017-03-01 11:25:00,56.72,56.75,56.71,56.75,171551.0,43.8982,43.9214,43.8904,43.9214,171551.0
2017-03-01 11:30:00,56.75,56.78,56.74,56.77,68418.0,43.9214,43.9446,43.9136,43.9369,68418.0
2017-03-01 11:35:00,56.76,56.79,56.75,56.77,11530.0,43.9291,43.9523,43.9214,43.9369,11530.0
2017-03-01 11:40:00,56.77,56.79,56.77,56.77,21338.0,43.9369,43.9523,43.9369,43.9369,21338.0
2017-03-01 11:45:00,56.78,56.79,56.76,56.79,5688.0,43.9446,43.9523,43.9291,43.9523,5688.0
2017-03-01 11:50:00,56.79,56.81,56.78,56.8,14363.0,43.9523,43.9678,43.9446,43.9601,14363.0
2017-03-01 11:55:00,56.8,56.81,56.77,56.77,28091.0,43.9601,43.9678,43.9369,43.9369,28091.0
2017-03-01 12:00:00,56.78,56.81,56.77,56.81,8290.0,43.9446,43.9678,43.9369,43.9678,8290.0
2017-03-01 12:05:00,56.82,56.86,56.82,56.85,21757.0,43.9756,44.0065,43.9756,43.9988,21757.0
2017-03-01 12:10:00,56.85,56.86,56.84,56.86,6370.0,43.9988,44.0065,43.991,44.0065,6370.0
2017-03-01 12:15:00,56.86,56.87,56.85,56.86,45025.0,44.0065,44.0143,43.9988,44.0065,45025.0
2017-03-01 12:20:00,56.86,56.86,56.82,56.83,21094.0,44.0065,44.0065,43.9756,43.9833,21094.0
2017-03-01 12:25:00,56.84,56.85,56.82,56.83,64721.0,43.991,43.9988,43.9756,43.9833,64721.0
2017-03-01 12:30:00,56.84,56.84,56.82,56.83,7196.0,43.991,43.991,43.9756,43.9833,7196.0
2017-03-01 12:35:00,56.83,56.83,56.8,56.81,56042.0,43.9833,43.9833,43.9601,43.9678,56042.0
2017-03-01 12:40:00,56.81,56.82,56.79,56.8,40081.0,43.9678,43.9756,43.9523,43.9601,40081.0
2017-03-01 12:45:00,56.8,56.82,56.79,56.82,133439.0,43.9601,43.9756,43.9523,43.9756,133439.0
2017-03-01 12:50:00,56.82,56.82,56.81,56.82,27138.0,43.9756,43.9756,43.9678,43.9756,27138.0
2017-03-01 12:55:00,56.82,56.82,56.8,56.82,4070.0,43.9756,43.9756,43.9601,43.9756,4070.0
2017-03-01 13:00:00,56.82,56.84,56.81,56.84,7758.0,43.9756,43.991,43.9678,43.991,7758.0
2017-03-01 13:05:00,56.84,56.84,56.82,56.82,9883.0,43.991,43.991,43.9756,43.9756,9883.0
2017-03-01 13:10:00,56.83,56.83,56.81,56.83,24786.0,43.9833,43.9833,43.9678,43.9833,24786.0
2017-03-01 13:15:00,56.83,56.83,56.8,56.81,34722.0,43.9833,43.9833,43.9601,43.9678,34722.0
2017-03-01 13:20:00,56.81,56.83,56.81,56.82,8501.0,43.9678,43.9833,43.9678,43.9756,8501.0
2017-03-01 13:25:00,56.82,56.83,56.81,56.82,13452.0,43.9756,43.9833,43.9678,43.9756,13452.0
2017-03-01 13:30:00,56.83,56.84,56.82,56.83,28214.0,43.9833,43.991,43.9756,43.9833,28214.0
2017-03-01 13:35:00,56.83,56.85,56.82,56.85,35832.0,43.9833,43.9988,43.9756,43.9988,35832.0
2017-03-01 13:40:00,56.85,56.86,56.84,56.84,10894.0,43.9988,44.0065,43.991,43.991,10894.0
2017-03-01 13:45:00,56.85,56.87,56.84,56.86,23246.0,43.9988,44.0143,43.991,44.0065,23246.0
2017-03-01 13:50:00,56.87,56.87,56.84,56.85,5207.0,44.0143,44.0143,43.991,43.9988,5207.0
2017-03-01 13:55:00,56.85,56.85,56.83,56.85,47924.0,43.9988,43.9988,43.9833,43.9988,47924.0
2017-03-01 14:00:00,56.85,56.86,56.83,56.84,6843.0,43.9988,44.0065,43.9833,43.991,6843.0
2017-03-01 14:05:00,56.83,56.84,56.81,56.82,6520.0,43.9833,43.991,43.9678,43.9756,6520.0
2017-03-01 14:10:00,56.82,56.83,56.81,56.82,52238.0,43.9756,43.9833,43.9678,43.9756,52238.0
2017-03-01 14:15:00,56.83,56.87,56.83,56.86,71414.0,43.9833,44.0143,43.9833,44.0065,71414.0
2017-03-01 14:20:00,56.86,56.86,56.85,56.86,37641.0,44.0065,44.0065,43.9988,44.0065,37641.0
2017-03-01 14:25:00,56.87,56.87,56.84,56.85,27953.0,44.0143,44.0143,43.991,43.9988,27953.0
2017-03-01 14:30:00,56.85,56.85,56.84,56.85,50700.0,43.9988,43.9988,43.991,43.9988,50700.0
2017-03-01 14:35:00,56.84,56.85,56.83,56.84,76073.0,43.991,43.9988,43.9833,43.991,76073.0
2017-03-01 14:40:00,56.83,56.85,56.83,56.85,111258.0,43.9833,43.9988,43.9833,43.9988,111258.0
2017-03-01 14:45:00,56.85,56.85,56.83,56.83,113415.0,43.9988,43.9988,43.9833,43.9833,113415.0
2017-03-01 14:50:00,56.84,56.86,56.84,56.85,38509.0,43.991,44.0065,43.991,43.9988,38509.0
2017-03-01 14:55:00,56.85,56.85,56.84,56.85,45227.0,43.9988,43.9988,43.991,43.9988,45227.0
2017-03-01 15:00:00,56.84,56.85,56.84,56.85,22507.0,43.991,43.9988,43.991,43.9988,22507.0
2017-03-01 15:05:00,56.85,56.85,56.83,56.84,23957.0,43.9988,43.9988,43.9833,43.991,23957.0
2017-03-01 15:10:00,56.84,56.85,56.83,56.83,45983.0,43.991,43.9988,43.9833,43.9833,45983.0
2017-03-01 15:15:00,56.83,56.84,56.82,56.84,50206.0,43.9833,43.991,43.9756,43.991,50206.0
2017-03-01 15:20:00,56.84,56.85,56.83,56.85,24337.0,43.991,43.9988,43.9833,43.9988,24337.0
2017-03-01 15:25:00,56.85,56.85,56.82,56.83,49198.0,43.9988,43.9988,43.9756,43.9833,49198.0
2017-03-01 15:30:00,56.83,56.83,56.8,56.81,50966.0,43.9833,43.9833,43.9601,43.9678,50966.0
2017-03-01 15:35:00,56.82,56.83,56.81,56.82,34384.0,43.9756,43.9833,43.9678,43.9756,34384.0
2017-03-01 15:40:00,56.83,56.84,56.82,56.83,75952.0,43.9833,43.991,43.9756,43.9833,75952.0
2017-03-01 15:45:00,56.83,56.84,56.82,56.82,51914.0,43.9833,43.991,43.9756,43.9756,51914.0
2017-03-01 15:50:00,56.82,56.83,56.78,56.79,13304.0,43.9756,43.9833,43.9446,43.9523,13304.0
2017-03-01 15:55:00,56.78,56.78,56.74,56.74,195262.0,43.9446,43.9446,43.9136,43.9136,195262.0
2017-03-02 09:30:00,56.51,56.51,56.48,56.48,81115.0,43.7356,43.7356,43.7124,43.7124,81115.0
2017-03-02 09:35:00,56.48,56.5,56.47,56.5,19073.0,43.7124,43.7279,43.7047,43.7279,19073.0
2017-03-02 09:40:00,56.49,56.52,56.49,56.52,46398.0,43.7202,43.7434,43.7202,43.7434,46398.0
2017-03-02 09:45:00,56.51,56.52,56.5,56.5,35554.0,43.7356,43.7434,43.7279,43.7279,35554.0
2017-03-02 09:50:00,56.49,56.5,56.49,56.5,13507.0,43.7202,43.7279,43.7202,43.7279,13507.0
2017-03-02 09:55:00,56.5,56.51,56.49,56.51,19565.0,43.7279,43.7356,43.7202,43.7356,19565.0
2017-03-02 10:00:00,56.51,56.53,56.5,56.51,23260.0,43.7356,43.7511,43.7279,43.7356,23260.0
2017-03-02 10:05:00,56.5,56.53,56.5,56.51,27506.0,43.7279,43.7511,43.7279,43.7356,27506.0
2017-03-02 10:10:00,56.51,56.53,56.51,56.53,280056.0,43.7356,43.7511,43.7356,43.7511,280056.0
2017-03-02 10:15:00,56.52,56.53,56.51,56.51,25081.0,43.7434,43.7511,43.7356,43.7356,25081.0
2017-03-02 10:20:00,56.51,56.52,56.5,56.51,33739.0,43.7356,43.7434,43.7279,43.7356,33739.0
2017-03-02 10:25:00,56.51,56.52,56.5,56.5,35444.0,43.7356,43.7434,43.7279,43.7279,35444.0
2017-03-02 10:30:00,56.51,56.51,56.49,56.5,145535.0,43.7356,43.7356,43.7202,43.7279,145535.0
2017-03-02 10:35:00,56.5,56.51,56.49,56.51,15095.0,43.7279,43.7356,43.7202,43.7356,15095.0
2017-03-02 10:40:00,56.51,56.54,56.5,56.54,14072.0,43.7356,43.7589,43.7279,43.7589,14072.0
2017-03-02 10:45:00,56.54,56.55,56.52,56.55,18792.0,43.7589,43.7666,43.7434,43.7666,18792.0
2017-03-02 10:50:00,56.55,56.55,56.52,56.53,422923.0,43.7666,43.7666,43.7434,43.7511,422923.0
2017-03-02 10:55:00,56.53,56.53,56.51,56.52,13514.0,43.7511,43.7511,43.7356,43.7434,13514.0
2017-03-02 11:00:00,56.52,56.52,56.5,56.51,17630.0,43.7434,43.7434,43.7279,43.7356,17630.0
2017-03-02 11:05:00,56.5,56.5,56.47,56.48,59471.0,43.7279,43.7279,43.7047,43.7124,59471.0
2017-03-02 11:10:00,56.48,56.49,56.47,56.48,24638.0,43.7124,43.7202,43.7047,43.7124,24638.0
2017-03-02 11:15:00,56.48,56.49,56.48,56.48,44488.0,43.7124,43.7202,43.7124,43.7124,44488.0
2017-03-02 11:20:00,56.48,56.5,56.48,56.49,53369.0,43.7124,43.7279,43.7124,43.7202,53369.0
2017-03-02 11:25:00,56.48,56.49,56.47,56.48,41853.0,43.7124,43.7202,43.7047,43.7124,41853.0
2017-03-02 11:30:00,56.48,56.48,56.44,56.45,58712.0,43.7124,43.7124,43.6815,43.6892,58712.0
2017-03-02 11:35:00,56.46,56.46,56.43,56.44,41225.0,43.6969,43.6969,43.6737,43.6815,41225.0
2017-03-02 11:40:00,56.43,56.45,56.43,56.45,36365.0,43.6737,43.6892,43.6737,43.6892,36365.0
2017-03-02 11:45:00,56.45,56.46,56.44,56.45,20499.0,43.6892,43.6969,43.6815,43.6892,20499.0
2017-03-02 11:50:00,56.46,56.46,56.45,56.45,7355.0,43.6969,43.6969,43.6892,43.6892,7355.0
2017-03-02 11:55:00,56.45,56.46,56.45,56.46,52379.0,43.6892,43.6969,43.6892,43.6969,52379.0
2017-03-02 12:00:00,56.46,56.47,56.45,56.46,28967.0,43.6969,43.7047,43.6892,43.6969,28967.0
2017-03-02 12:05:00,56.46,56.46,56.44,56.44,16571.0,43.6969,43.6969,43.6815,43.6815,16571.0
2017-03-02 12:10:00,56.45,56.45,56.42,56.43,46361.0,43.6892,43.6892,43.666,43.6737,46361.0
2017-03-02 12:15:00,56.43,56.44,56.42,56.43,11932.0,43.6737,43.6815,43.666,43.6737,11932.0
2017-03-02 12:20:00,56.43,56.43,56.39,56.4,9286.0,43.6737,43.6737,43.6428,43.6505,9286.0
2017-03-02 12:25:00,56.4,56.41,56.39,56.41,10932.0,43.6505,43.6582,43.6428,43.6582,10932.0
2017-03-02 12:30:00,56.41,56.41,56.4,56.41,6213.0,43.6582,43.6582,43.6505,43.6582,6213.0
2017-03-02 12:35:00,56.41,56.42,56.4,56.42,28565.0,43.6582,43.666,43.6505,43.666,28565.0
2017-03-02 12:40:00,56.42,56.43,56.41,56.41,44323.0,43.666,43.6737,43.6582,43.6582,44323.0
2017-03-02 12:45:00,56.42,56.42,56.41,56.42,30221.0,43.666,43.666,43.6582,43.666,30221.0
2017-03-02 12:50:00,56.42,56.44,56.41,56.44,20160.0,43.666,43.6815,43.6582,43.6815,20160.0
2017-03-02 12:55:00,56.43,56.44,56.42,56.44,17774.0,43.6737,43.6815,43.666,43.6815,17774.0
2017-03-02 13:00:00,56.43,56.44,56.43,56.43,13581.0,43.6737,43.6815,43.6737,43.6737,13581.0
2017-03-02 13:05:00,56.43,56.43,56.42,56.43,35079.0,43.6737,43.6737,43.666,43.6737,35079.0
2017-03-02 13:10:00,56.42,56.43,56.41,56.41,216404.0,43.666,43.6737,43.6582,43.6582,216404.0
2017-03-02 13:15:00,56.42,56.42,56.41,56.42,9832.0,43.666,43.666,43.6582,43.666,9832.0
2017-03-02 13:20:00,56.41,56.42,56.41,56.41,20226.0,43.6582,43.666,43.6582,43.6582,20226.0
2017-03-02 13:25:00,56.42,56.43,56.41,56.43,3199.0,43.666,43.6737,43.6582,43.6737,3199.0
2017-03-02 13:30:00,56.43,56.43,56.41,56.42,23865.0,43.6737,43.6737,43.6582,43.666,23865.0
2017-03-02 13:35:00,56.41,56.43,56.41,56.42,32017.0,43.6582,43.6737,43.6582,43.666,32017.0
2017-03-02 13:40:00,56.42,56.42,56.4,56.41,17616.0,43.666,43.666,43.6505,43.6582,17616.0
2017-03-02 13:45:00,56.4,56.41,56.4,56.41,21584.0,43.6505,43.6582,43.6505,43.6582,21584.0
2017-03-02 13:50:00,56.41,56.41,56.4,56.41,33438.0,43.6582,43.6582,43.6505,43.6582,33438.0
2017-03-02 13:55:00,56.41,56.43,56.41,56.43,10460.0,43.6582,43.6737,43.6582,43.6737,10460.0
2017-03-02 14:00:00,56.43,56.43,56.42,56.42,12317.0,43.6737,43.6737,43.666,43.666,12317.0
2017-03-02 14:05:00,56.42,56.43,56.38,56.39,48377.0,43.666,43.6737,43.635,43.6428,48377.0
2017-03-02 14:10:00,56.39,56.39,56.38,56.39,35701.0,43.6428,43.6428,43.635,43.6428,35701.0
2017-03-02 14:15:00,56.39,56.39,56.38,56.39,4556.0,43.6428,43.6428,43.635,43.6428,4556.0
2017-03-02 14:20:00,56.38,56.39,56.37,56.38,35288.0,43.635,43.6428,43.6273,43.635,35288.0
2017-03-02 14:25:00,56.38,56.41,56.37,56.41,104303.0,43.635,43.6582,43.6273,43.6582,104303.0
2017-03-02 14:30:00,56.41,56.43,56.39,56.42,53894.0,43.6582,43.6737,43.6428,43.666,53894.0
2017-03-02 14:35:00,56.43,56.43,56.42,56.43,18555.0,43.6737,43.6737,43.666,43.6737,18555.0
2017-03-02 14:40:00,56.43,56.43,56.42,56.43,29988.0,43.6737,43.6737,43.666,43.6737,29988.0
2017-03-02 14:45:00,56.43,56.43,56.41,56.42,27633.0,43.6737,43.6737,43.6582,43.666,27633.0
2017-03-02 14:50:00,56.43,56.43,56.42,56.43,24810.0,43.6737,43.6737,43.666,43.6737,24810.0
2017-03-02 14:55:00,56.43,56.44,56.42,56.43,79098.0,43.6737,43.6815,43.666,43.6737,79098.0
2017-03-02 15:00:00,56.43,56.43,56.41,56.42,10176.0,43.6737,43.6737,43.6582,43.666,10176.0
2017-03-02 15:05:00,56.43,56.43,56.41,56.41,9397.0,43.6737,43.6737,43.6582,43.6582,9397.0
2017-03-02 15:10:00,56.42,56.43,56.41,56.41,49210.0,43.666,43.6737,43.6582,43.6582,49210.0
2017-03-02 15:15:00,56.41,56.41,56.37,56.38,28148.0,43.6582,43.6582,43.6273,43.635,28148.0
2017-03-02 15:20:00,56.39,56.4,56.38,56.39,17180.0,43.6428,43.6505,43.635,43.6428,17180.0
2017-03-02 15:25:00,56.39,56.39,56.37,56.39,39643.0,43.6428,43.6428,43.6273,43.6428,39643.0
2017-03-02 15:30:00,56.39,56.4,56.37,56.37,39956.0,43.6428,43.6505,43.6273,43.6273,39956.0
2017-03-02 15:35:00,56.37,56.39,56.37,56.39,37335.0,43.6273,43.6428,43.6273,43.6428,37335.0
2017-03-02 15:40:00,56.39,56.39,56.35,56.37,88484.0,43.6428,43.6428,43.6118,43.6273,88484.0
2017-03-02 15:45:00,56.36,56.38,56.35,56.36,113292.0,43.6195,43.635,43.6118,43.6195,113292.0
2017-03-02 15:50:00,56.36,56.37,56.34,56.36,176209.0,43.6195,43.6273,43.6041,43.6195,176209.0
2017-03-02 15:55:00,56.36,56.38,56.35,56.37,116969.0,43.6195,43.635,43.6118,43.6273,116969.0
2017-03-03 09:30:00,56.48,56.49,56.44,56.47,113397.0,43.7124,43.7202,43.6815,43.7047,113397.0
2017-03-03 09:35:00,56.47,56.5,56.47,56.49,18464.0,43.7047,43.7279,43.7047,43.7202,18464.0
2017-03-03 09:40:00,56.5,56.5,56.48,56.48,11435.0,43.7279,43.7279,43.7124,43.7124,11435.0
2017-03-03 09:45:00,56.48,56.48,56.46,56.46,9793.0,43.7124,43.7124,43.6969,43.6969,9793.0
2017-03-03 09:50:00,56.47,56.47,56.44,56.44,36188.0,43.7047,43.7047,43.6815,43.6815,36188.0
2017-03-03 09:55:00,56.43,56.43,56.42,56.43,9812.0,43.6737,43.6737,43.666,43.6737,9812.0
2017-03-03 10:00:00,56.42,56.44,56.41,56.41,24174.0,43.666,43.6815,43.6582,43.6582,24174.0
2017-03-03 10:05:00,56.41,56.43,56.4,56.43,9644.0,43.6582,43.6737,43.6505,43.6737,9644.0
2017-03-03 10:10:00,56.42,56.45,56.41,56.45,15029.0,43.666,43.6892,43.6582,43.6892,15029.0
2017-03-03 10:15:00,56.45,56.45,56.43,56.43,9761.0,43.6892,43.6892,43.6737,43.6737,9761.0
2017-03-03 10:20:00,56.42,56.42,56.38,56.4,15644.0,43.666,43.666,43.635,43.6505,15644.0
2017-03-03 10:25:00,56.4,56.4,56.37,56.39,19945.0,43.6505,43.6505,43.6273,43.6428,19945.0
2017-03-03 10:30:00,56.39,56.39,56.37,56.39,32690.0,43.6428,43.6428,43.6273,43.6428,32690.0
2017-03-03 10:35:00,56.39,56.42,56.38,56.42,17252.0,43.6428,43.666,43.635,43.666,17252.0
2017-03-03 10:40:00,56.43,56.48,56.42,56.48,26969.0,43.6737,43.7124,43.666,43.7124,26969.0
2017-03-03 10:45:00,56.48,56.51,56.48,56.51,30540.0,43.7124,43.7356,43.7124,43.7356,30540.0
2017-03-03 10:50:00,56.51,56.52,56.5,56.51,26959.0,43.7356,43.7434,43.7279,43.7356,26959.0
2017-03-03 10:55:00,56.52,56.52,56.48,56.48,11969.0,43.7434,43.7434,43.7124,43.7124,11969.0
2017-03-03 11:00:00,56.48,56.49,56.45,56.47,58469.0,43.7124,43.7202,43.6892,43.7047,58469.0
2017-03-03 11:05:00,56.47,56.48,56.46,56.46,19939.0,43.7047,43.7124,43.6969,43.6969,19939.0
2017-03-03 11:10:00,56.45,56.47,56.45,56.46,33121.0,43.6892,43.7047,43.6892,43.6969,33121.0
2017-03-03 11:15:00,56.46,56.47,56.43,56.43,35856.0,43.6969,43.7047,43.6737,43.6737,35856.0
2017-03-03 11:20:00,56.43,56.45,56.42,56.43,49502.0,43.6737,43.6892,43.666,43.6737,49502.0
2017-03-03 11:25:00,56.43,56.45,56.41,56.41,64976.0,43.6737,43.6892,43.6582,43.6582,64976.0
2017-03-03 11:30:00,56.4,56.44,56.39,56.43,4968.0,43.6505,43.6815,43.6428,43.6737,4968.0
2017-03-03 11:35:00,56.43,56.44,56.42,56.44,6953.0,43.6737,43.6815,43.666,43.6815,6953.0
2017-03-03 11:40:00,56.45,56.47,56.44,56.47,26169.0,43.6892,43.7047,43.6815,43.7047,26169.0
2017-03-03 11:45:00,56.47,56.48,56.46,56.47,21903.0,43.7047,43.7124,43.6969,43.7047,21903.0
2017-03-03 11:50:00,56.48,56.48,56.46,56.48,24371.0,43.7124,43.7124,43.6969,43.7124,24371.0
2017-03-03 11:55:00,56.48,56.48,56.47,56.48,41662.0,43.7124,43.7124,43.7047,43.7124,41662.0
2017-03-03 12:00:00,56.47,56.49,56.46,56.49,18690.0,43.7047,43.7202,43.6969,43.7202,18690.0
2017-03-03 12:05:00,56.49,56.5,56.48,56.5,13787.0,43.7202,43.7279,43.7124,43.7279,13787.0
2017-03-03 12:10:00,56.5,56.5,56.49,56.49,10247.0,43.7279,43.7279,43.7202,43.7202,10247.0
2017-03-03 12:15:00,56.5,56.5,56.47,56.48,17679.0,43.7279,43.7279,43.7047,43.7124,17679.0
2017-03-03 12:20:00,56.48,56.48,56.46,56.47,12680.0,43.7124,43.7124,43.6969,43.7047,12680.0
2017-03-03 12:25:00,56.47,56.48,56.46,56.48,19631.0,43.7047,43.7124,43.6969,43.7124,19631.0
2017-03-03 12:30:00,56.48,56.54,56.47,56.54,61598.0,43.7124,43.7589,43.7047,43.7589,61598.0
2017-03-03 12:35:00,56.54,56.54,56.52,56.54,142167.0,43.7589,43.7589,43.7434,43.7589,142167.0
2017-03-03 12:40:00,56.54,56.56,56.52,56.56,47596.0,43.7589,43.7743,43.7434,43.7743,47596.0
2017-03-03 12:45:00,56.55,56.56,56.54,56.55,46202.0,43.7666,43.7743,43.7589,43.7666,46202.0
2017-03-03 12:50:00,56.55,56.56,56.54,56.56,21876.0,43.7666,43.7743,43.7589,43.7743,21876.0
2017-03-03 12:55:00,56.56,56.58,56.55,56.57,58686.0,43.7743,43.7898,43.7666,43.7821,58686.0
2017-03-03 13:00:00,56.56,56.63,56.47,56.61,524348.0,43.7743,43.8285,43.7047,43.813,524348.0
2017-03-03 13:05:00,56.61,56.63,56.57,56.61,148632.0,43.813,43.8285,43.7821,43.813,148632.0
2017-03-03 13:10:00,56.6,56.65,56.58,56.58,41424.0,43.8053,43.844,43.7898,43.7898,41424.0
2017-03-03 13:15:00,56.57,56.57,56.52,56.53,61862.0,43.7821,43.7821,43.7434,43.7511,61862.0
2017-03-03 13:20:00,56.53,56.56,56.51,56.52,36307.0,43.7511,43.7743,43.7356,43.7434,36307.0
2017-03-03 13:25:00,56.52,56.55,56.52,56.54,28819.0,43.7434,43.7666,43.7434,43.7589,28819.0
2017-03-03 13:30:00,56.54,56.56,56.53,56.54,7395.0,43.7589,43.7743,43.7511,43.7589,7395.0
2017-03-03 13:35:00,56.54,56.56,56.53,56.56,13811.0,43.7589,43.7743,43.7511,43.7743,13811.0
2017-03-03 13:40:00,56.56,56.6,56.55,56.6,37582.0,43.7743,43.8053,43.7666,43.8053,37582.0
2017-03-03 13:45:00,56.6,56.61,56.6,56.61,26453.0,43.8053,43.813,43.8053,43.813,26453.0
2017-03-03 13:50:00,56.6,56.62,56.59,56.6,18883.0,43.8053,43.8208,43.7976,43.8053,18883.0
2017-03-03 13:55:00,56.59,56.64,56.59,56.64,14164.0,43.7976,43.8363,43.7976,43.8363,14164.0
2017-03-03 14:00:00,56.64,56.65,56.63,56.65,29608.0,43.8363,43.844,43.8285,43.844,29608.0
2017-03-03 14:05:00,56.65,56.7,56.65,56.7,45801.0,43.844,43.8827,43.844,43.8827,45801.0
2017-03-03 14:10:00,56.69,56.7,56.66,56.67,43028.0,43.875,43.8827,43.8517,43.8595,43028.0
2017-03-03 14:15:00,56.67,56.68,56.64,56.65,114953.0,43.8595,43.8672,43.8363,43.844,114953.0
2017-03-03 14:20:00,56.64,56.7,56.64,56.69,38085.0,43.8363,43.8827,43.8363,43.875,38085.0
2017-03-03 14:25:00,56.7,56.7,56.66,56.67,24356.0,43.8827,43.8827,43.8517,43.8595,24356.0
2017-03-03 14:30:00,56.67,56.7,56.67,56.69,23062.0,43.8595,43.8827,43.8595,43.875,23062.0
2017-03-03 14:35:00,56.69,56.69,56.67,56.69,25315.0,43.875,43.875,43.8595,43.875,25315.0
2017-03-03 14:40:00,56.69,56.69,56.66,56.67,37437.0,43.875,43.875,43.8517,43.8595,37437.0
2017-03-03 14:45:00,56.67,56.69,56.66,56.67,30681.0,43.8595,43.875,43.8517,43.8595,30681.0
2017-03-03 14:50:00,56.67,56.67,56.66,56.67,7283.0,43.8595,43.8595,43.8517,43.8595,7283.0
2017-03-03 14:55:00,56.67,56.68,56.66,56.67,12982.0,43.8595,43.8672,43.8517,43.8595,12982.0
2017-03-03 15:00:00,56.67,56.69,56.65,56.66,32582.0,43.8595,43.875,43.844,43.8517,32582.0
2017-03-03 15:05:00,56.66,56.66,56.63,56.64,44436.0,43.8517,43.8517,43.8285,43.8363,44436.0
2017-03-03 15:10:00,56.65,56.65,56.63,56.64,35220.0,43.844,43.844,43.8285,43.8363,35220.0
2017-03-03 15:15:00,56.64,56.65,56.63,56.65,18255.0,43.8363,43.844,43.8285,43.844,18255.0
2017-03-03 15:20:00,56.65,56.67,56.64,56.65,33056.0,43.844,43.8595,43.8363,43.844,33056.0
2017-03-03 15:25:00,56.66,56.68,56.65,56.67,8674.0,43.8517,43.8672,43.844,43.8595,8674.0
2017-03-03 15:30:00,56.68,56.7,56.67,56.7,94572.0,43.8672,43.8827,43.8595,43.8827,94572.0
2017-03-03 15:35:00,56.7,56.72,56.69,56.72,18504.0,43.8827,43.8982,43.875,43.8982,18504.0
2017-03-03 15:40:00,56.72,56.73,56.71,56.73,16985.0,43.8982,43.9059,43.8904,43.9059,16985.0
2017-03-03 15:45:00,56.72,56.72,56.69,56.69,26612.0,43.8982,43.8982,43.875,43.875,26612.0
2017-03-03 15:50:00,56.69,56.72,56.69,56.71,38543.0,43.875,43.8982,43.875,43.8904,38543.0
2017-03-03 15:55:00,56.71,56.71,56.67,56.68,117706.0,43.8904,43.8904,43.8595,43.8672,117706.0
2017-03-06 09:30:00,56.49,56.51,56.45,56.46,40487.0,43.7202,43.7356,43.6892,43.6969,40487.0
2017-03-06 09:35:00,56.47,56.47,56.42,56.45,16204.0,43.7047,43.7047,43.666,43.6892,16204.0
2017-03-06 09:40:00,56.45,56.46,56.44,56.45,11688.0,43.6892,43.6969,43.6815,43.6892,11688.0
2017-03-06 09:45:00,56.45,56.45,56.42,56.45,10760.0,43.6892,43.6892,43.666,43.6892,10760.0
2017-03-06 09:50:00,56.44,56.47,56.44,56.47,37341.0,43.6815,43.7047,43.6815,43.7047,37341.0
2017-03-06 09:55:00,56.47,56.48,56.46,56.47,42329.0,43.7047,43.7124,43.6969,43.7047,42329.0
2017-03-06 10:00:00,56.46,56.47,56.45,56.46,67445.0,43.6969,43.7047,43.6892,43.6969,67445.0
2017-03-06 10:05:00,56.45,56.46,56.44,56.46,68053.0,43.6892,43.6969,43.6815,43.6969,68053.0
2017-03-06 10:10:00,56.46,56.48,56.45,56.46,32945.0,43.6969,43.7124,43.6892,43.6969,32945.0
2017-03-06 10:15:00,56.46,56.47,56.4,56.4,57002.0,43.6969,43.7047,43.6505,43.6505,57002.0
2017-03-06 10:20:00,56.4,56.42,56.39,56.41,28995.0,43.6505,43.666,43.6428,43.6582,28995.0
2017-03-06 10:25:00,56.41,56.42,56.4,56.41,12745.0,43.6582,43.666,43.6505,43.6582,12745.0
2017-03-06 10:30:00,56.4,56.4,56.38,56.38,13810.0,43.6505,43.6505,43.635,43.635,13810.0
2017-03-06 10:35:00,56.37,56.4,56.36,56.4,18541.0,43.6273,43.6505,43.6195,43.6505,18541.0
2017-03-06 10:40:00,56.4,56.4,56.38,56.39,57808.0,43.6505,43.6505,43.635,43.6428,57808.0
2017-03-06 10:45:00,56.39,56.41,56.38,56.41,37820.0,43.6428,43.6582,43.635,43.6582,37820.0
2017-03-06 10:50:00,56.4,56.41,56.36,56.37,14694.0,43.6505,43.6582,43.6195,43.6273,14694.0
2017-03-06 10:55:00,56.36,56.39,56.36,56.38,22957.0,43.6195,43.6428,43.6195,43.635,22957.0
2017-03-06 11:00:00,56.38,56.38,56.36,56.37,19974.0,43.635,43.635,43.6195,43.6273,19974.0
2017-03-06 11:05:00,56.38,56.39,56.37,56.39,10797.0,43.635,43.6428,43.6273,43.6428,10797.0
2017-03-06 11:10:00,56.38,56.4,56.36,56.4,9918.0,43.635,43.6505,43.6195,43.6505,9918.0
2017-03-06 11:15:00,56.39,56.42,56.38,56.41,10755.0,43.6428,43.666,43.635,43.6582,10755.0
2017-03-06 11:20:00,56.41,56.43,56.41,56.41,12193.0,43.6582,43.6737,43.6582,43.6582,12193.0
2017-03-06 11:25:00,56.4,56.41,56.39,56.4,23152.0,43.6505,43.6582,43.6428,43.6505,23152.0
2017-03-06 11:30:00,56.4,56.4,56.37,56.39,48959.0,43.6505,43.6505,43.6273,43.6428,48959.0
2017-03-06 11:35:00,56.39,56.39,56.34,56.35,25279.0,43.6428,43.6428,43.6041,43.6118,25279.0
2017-03-06 11:40:00,56.35,56.37,56.35,56.35,12782.0,43.6118,43.6273,43.6118,43.6118,12782.0
2017-03-06 11:45:00,56.36,56.37,56.35,56.36,10072.0,43.6195,43.6273,43.6118,43.6195,10072.0
2017-03-06 11:50:00,56.37,56.38,56.36,56.36,12257.0,43.6273,43.635,43.6195,43.6195,12257.0
2017-03-06 11:55:00,56.36,56.39,56.36,56.38,16846.0,43.6195,43.6428,43.6195,43.635,16846.0
2017-03-06 12:00:00,56.37,56.39,56.37,56.38,10379.0,43.6273,43.6428,43.6273,43.635,10379.0
2017-03-06 12:05:00,56.39,56.39,56.37,56.37,20757.0,43.6428,43.6428,43.6273,43.6273,20757.0
2017-03-06 12:10:00,56.37,56.38,56.36,56.37,4058.0,43.6273,43.635,43.6195,43.6273,4058.0
2017-03-06 12:15:00,56.37,56.38,56.36,56.37,41051.0,43.6273,43.635,43.6195,43.6273,41051.0
2017-03-06 12:20:00,56.38,56.39,56.37,56.38,26759.0,43.635,43.6428,43.6273,43.635,26759.0
2017-03-06 12:25:00,56.39,56.4,56.38,56.39,25929.0,43.6428,43.6505,43.635,43.6428,25929.0
2017-03-06 12:30:00,56.39,56.4,56.38,56.4,6504.0,43.6428,43.6505,43.635,43.6505,6504.0
2017-03-06 12:35:00,56.4,56.4,56.37,56.37,8925.0,43.6505,43.6505,43.6273,43.6273,8925.0
2017-03-06 12:40:00,56.38,56.39,56.37,56.38,16345.0,43.635,43.6428,43.6273,43.635,16345.0
2017-03-06 12:45:00,56.38,56.38,56.36,56.37,8732.0,43.635,43.635,43.6195,43.6273,8732.0
2017-03-06 12:50:00,56.38,56.39,56.37,56.39,4398.0,43.635,43.6428,43.6273,43.6428,4398.0
2017-03-06 12:55:00,56.39,56.39,56.36,56.38,49140.0,43.6428,43.6428,43.6195,43.635,49140.0
2017-03-06 13:00:00,56.38,56.4,56.37,56.4,9830.0,43.635,43.6505,43.6273,43.6505,9830.0
2017-03-06 13:05:00,56.4,56.41,56.39,56.41,24155.0,43.6505,43.6582,43.6428,43.6582,24155.0
2017-03-06 13:10:00,56.41,56.42,56.4,56.42,7507.0,43.6582,43.666,43.6505,43.666,7507.0
2017-03-06 13:15:00,56.42,56.45,56.42,56.44,157052.0,43.666,43.6892,43.666,43.6815,157052.0
2017-03-06 13:20:00,56.45,56.46,56.44,56.46,9713.0,43.6892,43.6969,43.6815,43.6969,9713.0
2017-03-06 13:25:00,56.46,56.46,56.43,56.44,19597.0,43.6969,43.6969,43.6737,43.6815,19597.0
2017-03-06 13:30:00,56.44,56.45,56.43,56.44,11984.0,43.6815,43.6892,43.6737,43.6815,11984.0
2017-03-06 13:35:00,56.45,56.46,56.44,56.46,22183.0,43.6892,43.6969,43.6815,43.6969,22183.0
2017-03-06 13:40:00,56.45,56.46,56.44,56.45,28960.0,43.6892,43.6969,43.6815,43.6892,28960.0
2017-03-06 13:45:00,56.44,56.44,56.42,56.42,54627.0,43.6815,43.6815,43.666,43.666,54627.0
2017-03-06 13:50:00,56.42,56.43,56.41,56.42,22064.0,43.666,43.6737,43.6582,43.666,22064.0
2017-03-06 13:55:00,56.42,56.44,56.41,56.44,38646.0,43.666,43.6815,43.6582,43.6815,38646.0
2017-03-06 14:00:00,56.44,56.45,56.43,56.44,10735.0,43.6815,43.6892,43.6737,43.6815,10735.0
2017-03-06 14:05:00,56.44,56.45,56.44,56.45,7583.0,43.6815,43.6892,43.6815,43.6892,7583.0
2017-03-06 14:10:00,56.44,56.45,56.43,56.44,17067.0,43.6815,43.6892,43.6737,43.6815,17067.0
2017-03-06 14:15:00,56.45,56.46,56.44,56.44,7016.0,43.6892,43.6969,43.6815,43.6815,7016.0
2017-03-06 14:20:00,56.44,56.45,56.44,56.45,33393.0,43.6815,43.6892,43.6815,43.6892,33393.0
2017-03-06 14:25:00,56.45,56.46,56.44,56.46,35322.0,43.6892,43.6969,43.6815,43.6969,35322.0
2017-03-06 14:30:00,56.45,56.46,56.44,56.45,47025.0,43.6892,43.6969,43.6815,43.6892,47025.0
2017-03-06 14:35:00,56.45,56.46,56.44,56.46,14203.0,43.6892,43.6969,43.6815,43.6969,14203.0
2017-03-06 14:40:00,56.46,56.46,56.44,56.45,16589.0,43.6969,43.6969,43.6815,43.6892,16589.0
2017-03-06 14:45:00,56.45,56.45,56.44,56.45,29375.0,43.6892,43.6892,43.6815,43.6892,29375.0
2017-03-06 14:50:00,56.45,56.45,56.44,56.44,23183.0,43.6892,43.6892,43.6815,43.6815,23183.0
2017-03-06 14:55:00,56.45,56.45,56.42,56.45,104487.0,43.6892,43.6892,43.666,43.6892,104487.0
2017-03-06 15:00:00,56.45,56.47,56.45,56.46,37830.0,43.6892,43.7047,43.6892,43.6969,37830.0
2017-03-06 15:05:00,56.47,56.47,56.45,56.47,85161.0,43.7047,43.7047,43.6892,43.7047,85161.0
2017-03-06 15:10:00,56.46,56.47,56.45,56.46,12447.0,43.6969,43.7047,43.6892,43.6969,12447.0
2017-03-06 15:15:00,56.46,56.47,56.45,56.47,14828.0,43.6969,43.7047,43.6892,43.7047,14828.0
2017-03-06 15:20:00,56.47,56.47,56.45,56.47,9457.0,43.7047,43.7047,43.6892,43.7047,9457.0
2017-03-06 15:25:00,56.47,56.48,56.46,56.46,29661.0,43.7047,43.7124,43.6969,43.6969,29661.0
2017-03-06 15:30:00,56.46,56.46,56.45,56.45,28881.0,43.6969,43.6969,43.6892,43.6892,28881.0
2017-03-06 15:35:00,56.46,56.47,56.45,56.47,15837.0,43.6969,43.7047,43.6892,43.7047,15837.0
2017-03-06 15:40:00,56.47,56.49,56.46,56.48,24504.0,43.7047,43.7202,43.6969,43.7124,24504.0
2017-03-06 15:45:00,56.48,56.5,56.48,56.5,16966.0,43.7124,43.7279,43.7124,43.7279,16966.0
2017-03-06 15:50:00,56.5,56.51,56.48,56.49,44631.0,43.7279,43.7356,43.7124,43.7202,44631.0
2017-03-06 15:55:00,56.48,56.49,56.46,56.47,73241.0,43.7124,43.7202,43.6969,43.7047,73241.0
2017-03-07 09:30:00,56.3,56.31,56.27,56.28,69199.0,43.5731,43.5809,43.5499,43.5576,69199.0
2017-03-07 09:35:00,56.27,56.28,56.21,56.23,29307.0,43.5499,43.5576,43.5035,43.5189,29307.0
2017-03-07 09:40:00,56.23,56.23,56.19,56.21,21784.0,43.5189,43.5189,43.488,43.5035,21784.0
2017-03-07 09:45:00,56.21,56.22,56.2,56.21,17469.0,43.5035,43.5112,43.4957,43.5035,17469.0
2017-03-07 09:50:00,56.21,56.23,56.2,56.22,97377.0,43.5035,43.5189,43.4957,43.5112,97377.0
2017-03-07 09:55:00,56.23,56.24,56.22,56.23,30714.0,43.5189,43.5267,43.5112,43.5189,30714.0
2017-03-07 10:00:00,56.22,56.26,56.21,56.26,53620.0,43.5112,43.5422,43.5035,43.5422,53620.0
2017-03-07 10:05:00,56.25,56.26,56.23,56.25,46582.0,43.5344,43.5422,43.5189,43.5344,46582.0
2017-03-07 10:10:00,56.24,56.25,56.23,56.24,49680.0,43.5267,43.5344,43.5189,43.5267,49680.0
2017-03-07 10:15:00,56.24,56.27,56.24,56.27,20181.0,43.5267,43.5499,43.5267,43.5499,20181.0
2017-03-07 10:20:00,56.27,56.3,56.26,56.3,41040.0,43.5499,43.5731,43.5422,43.5731,41040.0
2017-03-07 10:25:00,56.3,56.31,56.29,56.31,20788.0,43.5731,43.5809,43.5654,43.5809,20788.0
2017-03-07 10:30:00,56.31,56.35,56.31,56.34,54215.0,43.5809,43.6118,43.5809,43.6041,54215.0
2017-03-07 10:35:00,56.34,56.34,56.31,56.32,62375.0,43.6041,43.6041,43.5809,43.5886,62375.0
2017-03-07 10:40:00,56.31,56.34,56.3,56.33,30248.0,43.5809,43.6041,43.5731,43.5963,30248.0
2017-03-07 10:45:00,56.33,56.33,56.3,56.3,43125.0,43.5963,43.5963,43.5731,43.5731,43125.0
2017-03-07 10:50:00,56.3,56.33,56.3,56.32,12060.0,43.5731,43.5963,43.5731,43.5886,12060.0
2017-03-07 10:55:00,56.31,56.34,56.31,56.32,10092.0,43.5809,43.6041,43.5809,43.5886,10092.0
2017-03-07 11:00:00,56.33,56.34,56.32,56.33,10901.0,43.5963,43.6041,43.5886,43.5963,10901.0
2017-03-07 11:05:00,56.32,56.33,56.31,56.31,7981.0,43.5886,43.5963,43.5809,43.5809,7981.0
2017-03-07 11:10:00,56.32,56.33,56.31,56.33,31646.0,43.5886,43.5963,43.5809,43.5963,31646.0
2017-03-07 11:15:00,56.32,56.33,56.31,56.33,15864.0,43.5886,43.5963,43.5809,43.5963,15864.0
2017-03-07 11:20:00,56.32,56.32,56.29,56.32,27291.0,43.5886,43.5886,43.5654,43.5886,27291.0
2017-03-07 11:25:00,56.31,56.32,56.28,56.29,32897.0,43.5809,43.5886,43.5576,43.5654,32897.0
2017-03-07 11:30:00,56.28,56.31,56.28,56.3,16637.0,43.5576,43.5809,43.5576,43.5731,16637.0
2017-03-07 11:35:00,56.32,56.33,56.31,56.32,14902.0,43.5886,43.5963,43.5809,43.5886,14902.0
2017-03-07 11:40:00,56.32,56.34,56.32,56.34,4457.0,43.5886,43.6041,43.5886,43.6041,4457.0
2017-03-07 11:45:00,56.33,56.36,56.33,56.36,2128.0,43.5963,43.6195,43.5963,43.6195,2128.0
2017-03-07 11:50:00,56.36,56.37,56.35,56.36,1491.0,43.6195,43.6273,43.6118,43.6195,1491.0
2017-03-07 11:55:00,56.37,56.38,56.35,56.38,3669.0,43.6273,43.635,43.6118,43.635,3669.0
2017-03-07 12:00:00,56.37,56.37,56.34,56.36,11764.0,43.6273,43.6273,43.6041,43.6195,11764.0
2017-03-07 12:05:00,56.37,56.39,56.36,56.37,7126.0,43.6273,43.6428,43.6195,43.6273,7126.0
2017-03-07 12:10:00,56.36,56.38,56.36,56.36,20274.0,43.6195,43.635,43.6195,43.6195,20274.0
2017-03-07 12:15:00,56.38,56.39,56.37,56.38,6068.0,43.635,43.6428,43.6273,43.635,6068.0
2017-03-07 12:20:00,56.39,56.39,56.38,56.38,5900.0,43.6428,43.6428,43.635,43.635,5900.0
2017-03-07 12:25:00,56.38,56.39,56.37,56.39,27145.0,43.635,43.6428,43.6273,43.6428,27145.0
2017-03-07 12:30:00,56.39,56.39,56.37,56.39,19467.0,43.6428,43.6428,43.6273,43.6428,19467.0
2017-03-07 12:35:00,56.39,56.39,56.37,56.38,6412.0,43.6428,43.6428,43.6273,43.635,6412.0
2017-03-07 12:40:00,56.38,56.4,56.37,56.4,4136.0,43.635,43.6505,43.6273,43.6505,4136.0
2017-03-07 12:45:00,56.4,56.4,56.39,56.39,5082.0,43.6505,43.6505,43.6428,43.6428,5082.0
2017-03-07 12:50:00,56.4,56.4,56.38,56.38,20319.0,43.6505,43.6505,43.635,43.635,20319.0
2017-03-07 12:55:00,56.38,56.39,56.37,56.38,9159.0,43.635,43.6428,43.6273,43.635,9159.0
2017-03-07 13:00:00,56.38,56.39,56.37,56.38,1174244.0,43.635,43.6428,43.6273,43.635,1174244.0
2017-03-07 13:05:00,56.39,56.4,56.38,56.39,43313.0,43.6428,43.6505,43.635,43.6428,43313.0
2017-03-07 13:10:00,56.4,56.4,56.37,56.37,36854.0,43.6505,43.6505,43.6273,43.6273,36854.0
2017-03-07 13:15:00,56.38,56.39,56.37,56.39,49231.0,43.635,43.6428,43.6273,43.6428,49231.0
2017-03-07 13:20:00,56.39,56.39,56.35,56.36,16328.0,43.6428,43.6428,43.6118,43.6195,16328.0
2017-03-07 13:25:00,56.35,56.36,56.34,56.36,41661.0,43.6118,43.6195,43.6041,43.6195,41661.0
2017-03-07 13:30:00,56.36,56.36,56.35,56.36,18481.0,43.6195,43.6195,43.6118,43.6195,18481.0
2017-03-07 13:35:00,56.36,56.36,56.34,56.34,11549.0,43.6195,43.6195,43.6041,43.6041,11549.0
2017-03-07 13:40:00,56.34,56.36,56.33,56.35,77376.0,43.6041,43.6195,43.5963,43.6118,77376.0
2017-03-07 13:45:00,56.35,56.35,56.33,56.34,35998.0,43.6118,43.6118,43.5963,43.6041,35998.0
2017-03-07 13:50:00,56.34,56.34,56.33,56.34,98065.0,43.6041,43.6041,43.5963,43.6041,98065.0
2017-03-07 13:55:00,56.33,56.34,56.32,56.33,20910.0,43.5963,43.6041,43.5886,43.5963,20910.0
2017-03-07 14:00:00,56.32,56.33,56.32,56.33,36529.0,43.5886,43.5963,43.5886,43.5963,36529.0
2017-03-07 14:05:00,56.33,56.34,56.33,56.34,7004.0,43.5963,43.6041,43.5963,43.6041,7004.0
2017-03-07 14:10:00,56.33,56.34,56.33,56.33,16166.0,43.5963,43.6041,43.5963,43.5963,16166.0
2017-03-07 14:15:00,56.34,56.34,56.33,56.34,28947.0,43.6041,43.6041,43.5963,43.6041,28947.0
2017-03-07 14:20:00,56.34,56.34,56.33,56.34,17351.0,43.6041,43.6041,43.5963,43.6041,17351.0
2017-03-07 14:25:00,56.34,56.34,56.33,56.34,12002.0,43.6041,43.6041,43.5963,43.6041,12002.0
2017-03-07 14:30:00,56.34,56.34,56.32,56.33,22931.0,43.6041,43.6041,43.5886,43.5963,22931.0
2017-03-07 14:35:00,56.33,56.34,56.32,56.34,30206.0,43.5963,43.6041,43.5886,43.6041,30206.0
2017-03-07 14:40:00,56.34,56.35,56.33,56.35,27390.0,43.6041,43.6118,43.5963,43.6118,27390.0
2017-03-07 14:45:00,56.34,56.35,56.33,56.35,19091.0,43.6041,43.6118,43.5963,43.6118,19091.0
2017-03-07 14:50:00,56.35,56.35,56.34,56.35,26657.0,43.6118,43.6118,43.6041,43.6118,26657.0
2017-03-07 14:55:00,56.35,56.36,56.34,56.36,10164.0,43.6118,43.6195,43.6041,43.6195,10164.0
2017-03-07 15:00:00,56.36,56.36,56.34,56.34,45100.0,43.6195,43.6195,43.6041,43.6041,45100.0
2017-03-07 15:05:00,56.35,56.35,56.33,56.34,22328.0,43.6118,43.6118,43.5963,43.6041,22328.0
2017-03-07 15:10:00,56.34,56.35,56.33,56.35,51047.0,43.6041,43.6118,43.5963,43.6118,51047.0
2017-03-07 15:15:00,56.35,56.35,56.34,56.34,23777.0,43.6118,43.6118,43.6041,43.6041,23777.0
2017-03-07 15:20:00,56.35,56.35,56.34,56.34,43573.0,43.6118,43.6118,43.6041,43.6041,43573.0
2017-03-07 15:25:00,56.35,56.35,56.32,56.33,53472.0,43.6118,43.6118,43.5886,43.5963,53472.0
2017-03-07 15:30:00,56.33,56.34,56.31,56.32,24845.0,43.5963,43.6041,43.5809,43.5886,24845.0
2017-03-07 15:35:00,56.32,56.33,56.31,56.32,58842.0,43.5886,43.5963,43.5809,43.5886,58842.0
2017-03-07 15:40:00,56.32,56.32,56.3,56.3,76685.0,43.5886,43.5886,43.5731,43.5731,76685.0
2017-03-07 15:45:00,56.31,56.31,56.28,56.3,41718.0,43.5809,43.5809,43.5576,43.5731,41718.0
2017-03-07 15:50:00,56.3,56.3,56.28,56.29,34507.0,43.5731,43.5731,43.5576,43.5654,34507.0
2017-03-07 15:55:00,56.29,56.31,56.28,56.29,161754.0,43.5654,43.5809,43.5576,43.5654,161754.0
2017-03-08 09:30:00,56.29,56.29,56.24,56.26,136573.0,43.5654,43.5654,43.5267,43.5422,136573.0
2017-03-08 09:35:00,56.26,56.26,56.25,56.25,67432.0,43.5422,43.5422,43.5344,43.5344,67432.0
2017-03-08 09:40:00,56.25,56.28,56.25,56.28,21628.0,43.5344,43.5576,43.5344,43.5576,21628.0
2017-03-08 09:45:00,56.28,56.32,56.28,56.29,48524.0,43.5576,43.5886,43.5576,43.5654,48524.0
2017-03-08 09:50:00,56.3,56.3,56.27,56.28,16305.0,43.5731,43.5731,43.5499,43.5576,16305.0
2017-03-08 09:55:00,56.27,56.27,56.25,56.27,23465.0,43.5499,43.5499,43.5344,43.5499,23465.0
2017-03-08 10:00:00,56.27,56.27,56.24,56.26,59873.0,43.5499,43.5499,43.5267,43.5422,59873.0
2017-03-08 10:05:00,56.26,56.26,56.22,56.22,55682.0,43.5422,43.5422,43.5112,43.5112,55682.0
2017-03-08 10:10:00,56.23,56.24,56.21,56.22,4724.0,43.5189,43.5267,43.5035,43.5112,4724.0
2017-03-08 10:15:00,56.22,56.23,56.21,56.22,78726.0,43.5112,43.5189,43.5035,43.5112,78726.0
2017-03-08 10:20:00,56.22,56.24,56.21,56.23,25641.0,43.5112,43.5267,43.5035,43.5189,25641.0
2017-03-08 10:25:00,56.23,56.25,56.23,56.25,28074.0,43.5189,43.5344,43.5189,43.5344,28074.0
2017-03-08 10:30:00,56.25,56.27,56.25,56.26,13419.0,43.5344,43.5499,43.5344,43.5422,13419.0
2017-03-08 10:35:00,56.26,56.26,56.22,56.23,15248.0,43.5422,43.5422,43.5112,43.5189,15248.0
2017-03-08 10:40:00,56.23,56.24,56.21,56.23,14065.0,43.5189,43.5267,43.5035,43.5189,14065.0
2017-03-08 10:45:00,56.22,56.23,56.2,56.21,19889.0,43.5112,43.5189,43.4957,43.5035,19889.0
2017-03-08 10:50:00,56.21,56.25,56.21,56.25,6211.0,43.5035,43.5344,43.5035,43.5344,6211.0
2017-03-08 10:55:00,56.25,56.25,56.22,56.23,18266.0,43.5344,43.5344,43.5112,43.5189,18266.0
2017-03-08 11:00:00,56.23,56.25,56.22,56.22,30218.0,43.5189,43.5344,43.5112,43.5112,30218.0
2017-03-08 11:05:00,56.22,56.23,56.2,56.22,46307.0,43.5112,43.5189,43.4957,43.5112,46307.0
2017-03-08 11:10:00,56.21,56.22,56.2,56.2,46082.0,43.5035,43.5112,43.4957,43.4957,46082.0
2017-03-08 11:15:00,56.21,56.21,56.19,56.19,12759.0,43.5035,43.5035,43.488,43.488,12759.0
2017-03-08 11:20:00,56.19,56.2,56.18,56.19,13588.0,43.488,43.4957,43.4802,43.488,13588.0
2017-03-08 11:25:00,56.2,56.22,56.2,56.2,30132.0,43.4957,43.5112,43.4957,43.4957,30132.0
2017-03-08 11:30:00,56.18,56.19,56.15,56.16,47854.0,43.4802,43.488,43.457,43.4648,47854.0
2017-03-08 11:35:00,56.15,56.15,56.13,56.15,26727.0,43.457,43.457,43.4415,43.457,26727.0
2017-03-08 11:40:00,56.15,56.15,56.14,56.15,13691.0,43.457,43.457,43.4493,43.457,13691.0
2017-03-08 11:45:00,56.15,56.15,56.12,56.14,11278.0,43.457,43.457,43.4338,43.4493,11278.0
2017-03-08 11:50:00,56.15,56.15,56.14,56.14,13297.0,43.457,43.457,43.4493,43.4493,13297.0
2017-03-08 11:55:00,56.14,56.14,56.12,56.13,14443.0,43.4493,43.4493,43.4338,43.4415,14443.0
2017-03-08 12:00:00,56.13,56.15,56.12,56.15,17574.0,43.4415,43.457,43.4338,43.457,17574.0
2017-03-08 12:05:00,56.14,56.14,56.12,56.13,194350.0,43.4493,43.4493,43.4338,43.4415,194350.0
2017-03-08 12:10:00,56.13,56.13,56.11,56.11,10128.0,43.4415,43.4415,43.4261,43.4261,10128.0
2017-03-08 12:15:00,56.11,56.13,56.11,56.13,63027.0,43.4261,43.4415,43.4261,43.4415,63027.0
2017-03-08 12:20:00,56.13,56.13,56.12,56.13,46206.0,43.4415,43.4415,43.4338,43.4415,46206.0
2017-03-08 12:25:00,56.13,56.13,56.12,56.13,18596.0,43.4415,43.4415,43.4338,43.4415,18596.0
2017-03-08 12:30:00,56.13,56.14,56.13,56.14,33153.0,43.4415,43.4493,43.4415,43.4493,33153.0
2017-03-08 12:35:00,56.15,56.15,56.13,56.14,8890.0,43.457,43.457,43.4415,43.4493,8890.0
2017-03-08 12:40:00,56.13,56.15,56.13,56.14,7097.0,43.4415,43.457,43.4415,43.4493,7097.0
2017-03-08 12:45:00,56.14,56.16,56.13,56.16,9116.0,43.4493,43.4648,43.4415,43.4648,9116.0
2017-03-08 12:50:00,56.16,56.16,56.15,56.16,11707.0,43.4648,43.4648,43.457,43.4648,11707.0
2017-03-08 12:55:00,56.16,56.16,56.13,56.14,17465.0,43.4648,43.4648,43.4415,43.4493,17465.0
2017-03-08 13:00:00,56.14,56.17,56.13,56.15,24233.0,43.4493,43.4725,43.4415,43.457,24233.0
2017-03-08 13:05:00,56.14,56.15,56.14,56.14,9363.0,43.4493,43.457,43.4493,43.4493,9363.0
2017-03-08 13:10:00,56.15,56.17,56.14,56.17,21097.0,43.457,43.4725,43.4493,43.4725,21097.0
2017-03-08 13:15:00,56.18,56.21,56.17,56.21,25200.0,43.4802,43.5035,43.4725,43.5035,25200.0
2017-03-08 13:20:00,56.22,56.22,56.21,56.21,9529.0,43.5112,43.5112,43.5035,43.5035,9529.0
2017-03-08 13:25:00,56.21,56.22,56.21,56.22,20305.0,43.5035,43.5112,43.5035,43.5112,20305.0
2017-03-08 13:30:00,56.23,56.23,56.22,56.23,43092.0,43.5189,43.5189,43.5112,43.5189,43092.0
2017-03-08 13:35:00,56.22,56.23,56.22,56.22,25654.0,43.5112,43.5189,43.5112,43.5112,25654.0
2017-03-08 13:40:00,56.23,56.24,56.22,56.23,15722.0,43.5189,43.5267,43.5112,43.5189,15722.0
2017-03-08 13:45:00,56.23,56.23,56.2,56.22,58534.0,43.5189,43.5189,43.4957,43.5112,58534.0
2017-03-08 13:50:00,56.21,56.22,56.2,56.21,57539.0,43.5035,43.5112,43.4957,43.5035,57539.0
2017-03-08 13:55:00,56.21,56.22,56.2,56.2,66157.0,43.5035,43.5112,43.4957,43.4957,66157.0
2017-03-08 14:00:00,56.21,56.21,56.18,56.2,41297.0,43.5035,43.5035,43.4802,43.4957,41297.0
2017-03-08 14:05:00,56.19,56.2,56.15,56.15,26580.0,43.488,43.4957,43.457,43.457,26580.0
2017-03-08 14:10:00,56.15,56.16,56.14,56.16,50960.0,43.457,43.4648,43.4493,43.4648,50960.0
2017-03-08 14:15:00,56.15,56.16,56.13,56.13,79565.0,43.457,43.4648,43.4415,43.4415,79565.0
2017-03-08 14:20:00,56.13,56.13,56.1,56.12,36857.0,43.4415,43.4415,43.4183,43.4338,36857.0
2017-03-08 14:25:00,56.12,56.12,56.1,56.11,147917.0,43.4338,43.4338,43.4183,43.4261,147917.0
2017-03-08 14:30:00,56.12,56.13,56.11,56.12,42925.0,43.4338,43.4415,43.4261,43.4338,42925.0
2017-03-08 14:35:00,56.12,56.13,56.1,56.12,24261.0,43.4338,43.4415,43.4183,43.4338,24261.0
2017-03-08 14:40:00,56.13,56.14,56.12,56.13,29999.0,43.4415,43.4493,43.4338,43.4415,29999.0
2017-03-08 14:45:00,56.13,56.15,56.12,56.15,65513.0,43.4415,43.457,43.4338,43.457,65513.0
2017-03-08 14:50:00,56.14,56.17,56.14,56.17,54680.0,43.4493,43.4725,43.4493,43.4725,54680.0
2017-03-08 14:55:00,56.16,56.18,56.15,56.16,58907.0,43.4648,43.4802,43.457,43.4648,58907.0
2017-03-08 15:00:00,56.17,56.18,56.16,56.17,21683.0,43.4725,43.4802,43.4648,43.4725,21683.0
2017-03-08 15:05:00,56.18,56.18,56.15,56.16,48335.0,43.4802,43.4802,43.457,43.4648,48335.0
2017-03-08 15:10:00,56.15,56.16,56.14,56.15,23230.0,43.457,43.4648,43.4493,43.457,23230.0
2017-03-08 15:15:00,56.15,56.15,56.12,56.13,136718.0,43.457,43.457,43.4338,43.4415,136718.0
2017-03-08 15:20:00,56.13,56.15,56.12,56.15,13332.0,43.4415,43.457,43.4338,43.457,13332.0
2017-03-08 15:25:00,56.15,56.15,56.13,56.13,79275.0,43.457,43.457,43.4415,43.4415,79275.0
2017-03-08 15:30:00,56.13,56.13,56.07,56.09,137481.0,43.4415,43.4415,43.3951,43.4106,137481.0
2017-03-08 15:35:00,56.09,56.1,56.07,56.08,71230.0,43.4106,43.4183,43.3951,43.4028,71230.0
2017-03-08 15:40:00,56.09,56.09,56.05,56.06,165948.0,43.4106,43.4106,43.3796,43.3874,165948.0
2017-03-08 15:45:00,56.07,56.09,56.07,56.08,60724.0,43.3951,43.4106,43.3951,43.4028,60724.0
2017-03-08 15:50:00,56.07,56.08,56.05,56.05,85240.0,43.3951,43.4028,43.3796,43.3796,85240.0
2017-03-08 15:55:00,56.06,56.08,56.05,56.06,149955.0,43.3874,43.4028,43.3796,43.3874,149955.0
2017-03-09 09:30:00,56.25,56.25,56.19,56.2,65226.0,43.5344,43.5344,43.488,43.4957,65226.0
2017-03-09 09:35:00,56.2,56.21,56.18,56.19,50054.0,43.4957,43.5035,43.4802,43.488,50054.0
2017-03-09 09:40:00,56.2,56.22,56.19,56.22,25789.0,43.4957,43.5112,43.488,43.5112,25789.0
2017-03-09 09:45:00,56.22,56.26,56.22,56.25,56192.0,43.5112,43.5422,43.5112,43.5344,56192.0
2017-03-09 09:50:00,56.25,56.29,56.25,56.28,19091.0,43.5344,43.5654,43.5344,43.5576,19091.0
2017-03-09 09:55:00,56.28,56.28,56.25,56.26,45234.0,43.5576,43.5576,43.5344,43.5422,45234.0
2017-03-09 10:00:00,56.26,56.29,56.24,56.28,114602.0,43.5422,43.5654,43.5267,43.5576,114602.0
2017-03-09 10:05:00,56.28,56.3,56.27,56.29,62388.0,43.5576,43.5731,43.5499,43.5654,62388.0
2017-03-09 10:10:00,56.29,56.31,56.28,56.29,119188.0,43.5654,43.5809,43.5576,43.5654,119188.0
2017-03-09 10:15:00,56.29,56.31,56.25,56.26,67162.0,43.5654,43.5809,43.5344,43.5422,67162.0
2017-03-09 10:20:00,56.26,56.27,56.24,56.25,20338.0,43.5422,43.5499,43.5267,43.5344,20338.0
2017-03-09 10:25:00,56.25,56.25,56.22,56.22,37631.0,43.5344,43.5344,43.5112,43.5112,37631.0
2017-03-09 10:30:00,56.22,56.22,56.17,56.19,16972.0,43.5112,43.5112,43.4725,43.488,16972.0
2017-03-09 10:35:00,56.2,56.21,56.17,56.18,20128.0,43.4957,43.5035,43.4725,43.4802,20128.0
2017-03-09 10:40:00,56.16,56.2,56.15,56.19,4990.0,43.4648,43.4957,43.457,43.488,4990.0
2017-03-09 10:45:00,56.19,56.2,56.17,56.2,14847.0,43.488,43.4957,43.4725,43.4957,14847.0
2017-03-09 10:50:00,56.19,56.2,56.18,56.19,7939.0,43.488,43.4957,43.4802,43.488,7939.0
2017-03-09 10:55:00,56.19,56.21,56.18,56.19,11483.0,43.488,43.5035,43.4802,43.488,11483.0
2017-03-09 11:00:00,56.2,56.22,56.19,56.21,30486.0,43.4957,43.5112,43.488,43.5035,30486.0
2017-03-09 11:05:00,56.21,56.22,56.2,56.22,12651.0,43.5035,43.5112,43.4957,43.5112,12651.0
2017-03-09 11:10:00,56.21,56.22,56.19,56.21,24223.0,43.5035,43.5112,43.488,43.5035,24223.0
2017-03-09 11:15:00,56.21,56.22,56.19,56.22,49452.0,43.5035,43.5112,43.488,43.5112,49452.0
2017-03-09 11:20:00,56.22,56.23,56.2,56.22,120048.0,43.5112,43.5189,43.4957,43.5112,120048.0
2017-03-09 11:25:00,56.22,56.25,56.22,56.25,41596.0,43.5112,43.5344,43.5112,43.5344,41596.0
2017-03-09 11:30:00,56.25,56.26,56.23,56.26,9290.0,43.5344,43.5422,43.5189,43.5422,9290.0
2017-03-09 11:35:00,56.26,56.28,56.26,56.27,26496.0,43.5422,43.5576,43.5422,43.5499,26496.0
2017-03-09 11:40:00,56.27,56.29,56.26,56.28,6074.0,43.5499,43.5654,43.5422,43.5576,6074.0
2017-03-09 11:45:00,56.29,56.29,56.28,56.29,9628.0,43.5654,43.5654,43.5576,43.5654,9628.0
2017-03-09 11:50:00,56.29,56.31,56.27,56.3,57343.0,43.5654,43.5809,43.5499,43.5731,57343.0
2017-03-09 11:55:00,56.3,56.3,56.27,56.28,24839.0,43.5731,43.5731,43.5499,43.5576,24839.0
2017-03-09 12:00:00,56.29,56.29,56.28,56.29,14979.0,43.5654,43.5654,43.5576,43.5654,14979.0
2017-03-09 12:05:00,56.29,56.29,56.26,56.27,15837.0,43.5654,43.5654,43.5422,43.5499,15837.0
2017-03-09 12:10:00,56.27,56.27,56.26,56.27,8980.0,43.5499,43.5499,43.5422,43.5499,8980.0
2017-03-09 12:15:00,56.27,56.27,56.25,56.26,23388.0,43.5499,43.5499,43.5344,43.5422,23388.0
2017-03-09 12:20:00,56.26,56.27,56.25,56.26,35643.0,43.5422,43.5499,43.5344,43.5422,35643.0
2017-03-09 12:25:00,56.26,56.26,56.25,56.26,6715.0,43.5422,43.5422,43.5344,43.5422,6715.0
2017-03-09 12:30:00,56.26,56.26,56.25,56.26,6487.0,43.5422,43.5422,43.5344,43.5422,6487.0
2017-03-09 12:35:00,56.26,56.26,56.25,56.26,10905.0,43.5422,43.5422,43.5344,43.5422,10905.0
2017-03-09 12:40:00,56.26,56.26,56.25,56.26,3662.0,43.5422,43.5422,43.5344,43.5422,3662.0
2017-03-09 12:45:00,56.26,56.28,56.25,56.27,10089.0,43.5422,43.5576,43.5344,43.5499,10089.0
2017-03-09 12:50:00,56.27,56.28,56.26,56.27,15979.0,43.5499,43.5576,43.5422,43.5499,15979.0
2017-03-09 12:55:00,56.27,56.28,56.27,56.28,13117.0,43.5499,43.5576,43.5499,43.5576,13117.0
2017-03-09 13:00:00,56.28,56.29,56.27,56.28,9132.0,43.5576,43.5654,43.5499,43.5576,9132.0
2017-03-09 13:05:00,56.29,56.29,56.28,56.29,6561.0,43.5654,43.5654,43.5576,43.5654,6561.0
2017-03-09 13:10:00,56.28,56.3,56.27,56.3,10050.0,43.5576,43.5731,43.5499,43.5731,10050.0
2017-03-09 13:15:00,56.3,56.32,56.29,56.32,13995.0,43.5731,43.5886,43.5654,43.5886,13995.0
2017-03-09 13:20:00,56.32,56.32,56.3,56.3,36069.0,43.5886,43.5886,43.5731,43.5731,36069.0
2017-03-09 13:25:00,56.3,56.31,56.28,56.29,7280.0,43.5731,43.5809,43.5576,43.5654,7280.0
2017-03-09 13:30:00,56.28,56.29,56.25,56.26,9382.0,43.5576,43.5654,43.5344,43.5422,9382.0
2017-03-09 13:35:00,56.26,56.28,56.25,56.27,31125.0,43.5422,43.5576,43.5344,43.5499,31125.0
2017-03-09 13:40:00,56.28,56.29,56.27,56.29,4023.0,43.5576,43.5654,43.5499,43.5654,4023.0
2017-03-09 13:45:00,56.29,56.29,56.27,56.28,18281.0,43.5654,43.5654,43.5499,43.5576,18281.0
2017-03-09 13:50:00,56.28,56.3,56.28,56.29,21118.0,43.5576,43.5731,43.5576,43.5654,21118.0
2017-03-09 13:55:00,56.29,56.29,56.26,56.26,13973.0,43.5654,43.5654,43.5422,43.5422,13973.0
2017-03-09 14:00:00,56.27,56.27,56.21,56.21,8942.0,43.5499,43.5499,43.5035,43.5035,8942.0
2017-03-09 14:05:00,56.2,56.22,56.19,56.2,35708.0,43.4957,43.5112,43.488,43.4957,35708.0
2017-03-09 14:10:00,56.21,56.21,56.19,56.2,41902.0,43.5035,43.5035,43.488,43.4957,41902.0
2017-03-09 14:15:00,56.19,56.2,56.17,56.19,102655.0,43.488,43.4957,43.4725,43.488,102655.0
2017-03-09 14:20:00,56.19,56.21,56.18,56.2,42607.0,43.488,43.5035,43.4802,43.4957,42607.0
2017-03-09 14:25:00,56.2,56.21,56.19,56.2,28568.0,43.4957,43.5035,43.488,43.4957,28568.0
2017-03-09 14:30:00,56.2,56.2,56.18,56.18,12003.0,43.4957,43.4957,43.4802,43.4802,12003.0
2017-03-09 14:35:00,56.19,56.2,56.18,56.19,16493.0,43.488,43.4957,43.4802,43.488,16493.0
2017-03-09 14:40:00,56.18,56.19,56.16,56.19,51079.0,43.4802,43.488,43.4648,43.488,51079.0
2017-03-09 14:45:00,56.19,56.2,56.17,56.19,246060.0,43.488,43.4957,43.4725,43.488,246060.0
2017-03-09 14:50:00,56.19,56.2,56.18,56.19,24011.0,43.488,43.4957,43.4802,43.488,24011.0
2017-03-09 14:55:00,56.19,56.23,56.19,56.23,44827.0,43.488,43.5189,43.488,43.5189,44827.0
2017-03-09 15:00:00,56.23,56.24,56.21,56.24,26039.0,43.5189,43.5267,43.5035,43.5267,26039.0
2017-03-09 15:05:00,56.24,56.25,56.22,56.24,35608.0,43.5267,43.5344,43.5112,43.5267,35608.0
2017-03-09 15:10:00,56.24,56.26,56.23,56.26,128259.0,43.5267,43.5422,43.5189,43.5422,128259.0
2017-03-09 15:15:00,56.25,56.27,56.24,56.27,221200.0,43.5344,43.5499,43.5267,43.5499,221200.0
2017-03-09 15:20:00,56.28,56.28,56.26,56.26,25847.0,43.5576,43.5576,43.5422,43.5422,25847.0
2017-03-09 15:25:00,56.27,56.3,56.27,56.3,81873.0,43.5499,43.5731,43.5499,43.5731,81873.0
2017-03-09 15:30:00,56.3,56.33,56.29,56.33,123699.0,43.5731,43.5963,43.5654,43.5963,123699.0
2017-03-09 15:35:00,56.33,56.33,56.32,56.32,46060.0,43.5963,43.5963,43.5886,43.5886,46060.0
2017-03-09 15:40:00,56.32,56.32,56.31,56.32,30054.0,43.5886,43.5886,43.5809,43.5886,30054.0
2017-03-09 15:45:00,56.32,56.33,56.31,56.33,84233.0,43.5886,43.5963,43.5809,43.5963,84233.0
2017-03-09 15:50:00,56.33,56.33,56.3,56.3,51520.0,43.5963,43.5963,43.5731,43.5731,51520.0
2017-03-09 15:55:00,56.3,56.32,56.29,56.32,46384.0,43.5731,43.5886,43.5654,43.5886,46384.0
2017-03-10 09:30:00,56.72,56.72,56.62,56.63,32373.0,43.8982,43.8982,43.8208,43.8285,32373.0
2017-03-10 09:35:00,56.61,56.64,56.61,56.64,109333.0,43.813,43.8363,43.813,43.8363,109333.0
2017-03-10 09:40:00,56.63,56.63,56.6,56.6,7820.0,43.8285,43.8285,43.8053,43.8053,7820.0
2017-03-10 09:45:00,56.6,56.64,56.6,56.63,39737.0,43.8053,43.8363,43.8053,43.8285,39737.0
2017-03-10 09:50:00,56.62,56.68,56.62,56.68,16500.0,43.8208,43.8672,43.8208,43.8672,16500.0
2017-03-10 09:55:00,56.68,56.75,56.66,56.73,99103.0,43.8672,43.9214,43.8517,43.9059,99103.0
2017-03-10 10:00:00,56.73,56.74,56.68,56.69,27540.0,43.9059,43.9136,43.8672,43.875,27540.0
2017-03-10 10:05:00,56.68,56.71,56.67,56.71,35739.0,43.8672,43.8904,43.8595,43.8904,35739.0
2017-03-10 10:10:00,56.72,56.73,56.69,56.7,39904.0,43.8982,43.9059,43.875,43.8827,39904.0
2017-03-10 10:15:00,56.7,56.73,56.7,56.73,17909.0,43.8827,43.9059,43.8827,43.9059,17909.0
2017-03-10 10:20:00,56.73,56.75,56.7,56.7,20426.0,43.9059,43.9214,43.8827,43.8827,20426.0
2017-03-10 10:25:00,56.7,56.72,56.69,56.69,68824.0,43.8827,43.8982,43.875,43.875,68824.0
2017-03-10 10:30:00,56.69,56.69,56.67,56.67,12171.0,43.875,43.875,43.8595,43.8595,12171.0
2017-03-10 10:35:00,56.67,56.73,56.67,56.71,103154.0,43.8595,43.9059,43.8595,43.8904,103154.0
2017-03-10 10:40:00,56.71,56.72,56.65,56.66,85547.0,43.8904,43.8982,43.844,43.8517,85547.0
2017-03-10 10:45:00,56.67,56.7,56.66,56.69,29166.0,43.8595,43.8827,43.8517,43.875,29166.0
2017-03-10 10:50:00,56.69,56.73,56.69,56.73,63018.0,43.875,43.9059,43.875,43.9059,63018.0
2017-03-10 10:55:00,56.72,56.73,56.69,56.69,17790.0,43.8982,43.9059,43.875,43.875,17790.0
2017-03-10 11:00:00,56.68,56.7,56.64,56.65,55519.0,43.8672,43.8827,43.8363,43.844,55519.0
2017-03-10 11:05:00,56.65,56.66,56.63,56.66,38356.0,43.844,43.8517,43.8285,43.8517,38356.0
2017-03-10 11:10:00,56.64,56.65,56.62,56.64,12909.0,43.8363,43.844,43.8208,43.8363,12909.0
2017-03-10 11:15:00,56.66,56.7,56.65,56.69,23850.0,43.8517,43.8827,43.844,43.875,23850.0
2017-03-10 11:20:00,56.68,56.7,56.67,56.7,36275.0,43.8672,43.8827,43.8595,43.8827,36275.0
2017-03-10 11:25:00,56.7,56.71,56.68,56.69,19977.0,43.8827,43.8904,43.8672,43.875,19977.0
2017-03-10 11:30:00,56.69,56.71,56.65,56.66,24023.0,43.875,43.8904,43.844,43.8517,24023.0
2017-03-10 11:35:00,56.66,56.68,56.64,56.67,103900.0,43.8517,43.8672,43.8363,43.8595,103900.0
2017-03-10 11:40:00,56.66,56.68,56.66,56.67,7315.0,43.8517,43.8672,43.8517,43.8595,7315.0
2017-03-10 11:45:00,56.67,56.7,56.65,56.7,41164.0,43.8595,43.8827,43.844,43.8827,41164.0
2017-03-10 11:50:00,56.69,56.7,56.67,56.69,18485.0,43.875,43.8827,43.8595,43.875,18485.0
2017-03-10 11:55:00,56.69,56.71,56.67,56.68,24436.0,43.875,43.8904,43.8595,43.8672,24436.0
2017-03-10 12:00:00,56.68,56.68,56.65,56.66,31013.0,43.8672,43.8672,43.844,43.8517,31013.0
2017-03-10 12:05:00,56.66,56.68,56.65,56.68,38587.0,43.8517,43.8672,43.844,43.8672,38587.0
2017-03-10 12:10:00,56.68,56.69,56.67,56.68,9712.0,43.8672,43.875,43.8595,43.8672,9712.0
2017-03-10 12:15:00,56.69,56.71,56.68,56.69,29726.0,43.875,43.8904,43.8672,43.875,29726.0
2017-03-10 12:20:00,56.69,56.71,56.68,56.71,18099.0,43.875,43.8904,43.8672,43.8904,18099.0
2017-03-10 12:25:00,56.71,56.72,56.7,56.72,18228.0,43.8904,43.8982,43.8827,43.8982,18228.0
2017-03-10 12:30:00,56.72,56.72,56.69,56.7,7113.0,43.8982,43.8982,43.875,43.8827,7113.0
2017-03-10 12:35:00,56.69,56.71,56.68,56.71,18003.0,43.875,43.8904,43.8672,43.8904,18003.0
2017-03-10 12:40:00,56.7,56.7,56.69,56.7,17965.0,43.8827,43.8827,43.875,43.8827,17965.0
2017-03-10 12:45:00,56.7,56.71,56.69,56.69,8689.0,43.8827,43.8904,43.875,43.875,8689.0
2017-03-10 12:50:00,56.7,56.7,56.63,56.64,44737.0,43.8827,43.8827,43.8285,43.8363,44737.0
2017-03-10 12:55:00,56.65,56.65,56.61,56.64,96415.0,43.844,43.844,43.813,43.8363,96415.0
2017-03-10 13:00:00,56.64,56.65,56.64,56.64,17525.0,43.8363,43.844,43.8363,43.8363,17525.0
2017-03-10 13:05:00,56.63,56.63,56.6,56.61,55251.0,43.8285,43.8285,43.8053,43.813,55251.0
2017-03-10 13:10:00,56.62,56.64,56.61,56.63,17179.0,43.8208,43.8363,43.813,43.8285,17179.0
2017-03-10 13:15:00,56.64,56.64,56.63,56.64,30232.0,43.8363,43.8363,43.8285,43.8363,30232.0
2017-03-10 13:20:00,56.64,56.64,56.63,56.64,10695.0,43.8363,43.8363,43.8285,43.8363,10695.0
2017-03-10 13:25:00,56.64,56.65,56.64,56.65,11008.0,43.8363,43.844,43.8363,43.844,11008.0
2017-03-10 13:30:00,56.65,56.66,56.63,56.63,11778.0,43.844,43.8517,43.8285,43.8285,11778.0
2017-03-10 13:35:00,56.64,56.65,56.63,56.65,8076.0,43.8363,43.844,43.8285,43.844,8076.0
2017-03-10 13:40:00,56.66,56.66,56.65,56.66,7558.0,43.8517,43.8517,43.844,43.8517,7558.0
2017-03-10 13:45:00,56.65,56.67,56.63,56.67,27223.0,43.844,43.8595,43.8285,43.8595,27223.0
2017-03-10 13:50:00,56.67,56.69,56.66,56.69,27617.0,43.8595,43.875,43.8517,43.875,27617.0
2017-03-10 13:55:00,56.69,56.69,56.67,56.67,8507.0,43.875,43.875,43.8595,43.8595,8507.0
2017-03-10 14:00:00,56.68,56.68,56.66,56.67,9010.0,43.8672,43.8672,43.8517,43.8595,9010.0
2017-03-10 14:05:00,56.68,56.68,56.66,56.66,9003.0,43.8672,43.8672,43.8517,43.8517,9003.0
2017-03-10 14:10:00,56.68,56.69,56.67,56.69,35442.0,43.8672,43.875,43.8595,43.875,35442.0
2017-03-10 14:15:00,56.69,56.72,56.68,56.71,66296.0,43.875,43.8982,43.8672,43.8904,66296.0
2017-03-10 14:20:00,56.71,56.72,56.7,56.71,22723.0,43.8904,43.8982,43.8827,43.8904,22723.0
2017-03-10 14:25:00,56.71,56.72,56.7,56.71,11492.0,43.8904,43.8982,43.8827,43.8904,11492.0
2017-03-10 14:30:00,56.72,56.72,56.71,56.72,13942.0,43.8982,43.8982,43.8904,43.8982,13942.0
2017-03-10 14:35:00,56.72,56.75,56.72,56.75,28292.0,43.8982,43.9214,43.8982,43.9214,28292.0
2017-03-10 14:40:00,56.75,56.77,56.74,56.77,32844.0,43.9214,43.9369,43.9136,43.9369,32844.0
2017-03-10 14:45:00,56.76,56.77,56.75,56.76,46681.0,43.9291,43.9369,43.9214,43.9291,46681.0
2017-03-10 14:50:00,56.76,56.76,56.73,56.74,15801.0,43.9291,43.9291,43.9059,43.9136,15801.0
2017-03-10 14:55:00,56.74,56.76,56.73,56.76,23321.0,43.9136,43.9291,43.9059,43.9291,23321.0
2017-03-10 15:00:00,56.76,56.78,56.75,56.78,28581.0,43.9291,43.9446,43.9214,43.9446,28581.0
2017-03-10 15:05:00,56.79,56.79,56.77,56.78,16692.0,43.9523,43.9523,43.9369,43.9446,16692.0
2017-03-10 15:10:00,56.79,56.8,56.78,56.8,34454.0,43.9523,43.9601,43.9446,43.9601,34454.0
2017-03-10 15:15:00,56.8,56.81,56.79,56.81,51022.0,43.9601,43.9678,43.9523,43.9678,51022.0
2017-03-10 15:20:00,56.8,56.82,56.8,56.82,10082.0,43.9601,43.9756,43.9601,43.9756,10082.0
2017-03-10 15:25:00,56.82,56.83,56.81,56.83,40263.0,43.9756,43.9833,43.9678,43.9833,40263.0
2017-03-10 15:30:00,56.83,56.84,56.82,56.83,127522.0,43.9833,43.991,43.9756,43.9833,127522.0
2017-03-10 15:35:00,56.82,56.83,56.81,56.81,15566.0,43.9756,43.9833,43.9678,43.9678,15566.0
2017-03-10 15:40:00,56.82,56.82,56.8,56.8,16570.0,43.9756,43.9756,43.9601,43.9601,16570.0
2017-03-10 15:45:00,56.8,56.81,56.79,56.81,30965.0,43.9601,43.9678,43.9523,43.9678,30965.0
2017-03-10 15:50:00,56.81,56.84,56.8,56.84,195067.0,43.9678,43.991,43.9601,43.991,195067.0
2017-03-10 15:55:00,56.83,56.84,56.79,56.8,48133.0,43.9833,43.991,43.9523,43.9601,48133.0
2017-03-13 09:30:00,56.93,56.97,56.93,56.95,30835.0,44.0607,44.0917,44.0607,44.0762,30835.0
2017-03-13 09:35:00,56.95,56.97,56.94,56.96,12359.0,44.0762,44.0917,44.0684,44.0839,12359.0
2017-03-13 09:40:00,56.96,56.96,56.93,56.95,12132.0,44.0839,44.0839,44.0607,44.0762,12132.0
2017-03-13 09:45:00,56.95,56.98,56.95,56.97,12959.0,44.0762,44.0994,44.0762,44.0917,12959.0
2017-03-13 09:50:00,56.97,56.98,56.95,56.98,246203.0,44.0917,44.0994,44.0762,44.0994,246203.0
2017-03-13 09:55:00,56.98,56.99,56.96,56.96,10260.0,44.0994,44.1071,44.0839,44.0839,10260.0
2017-03-13 10:00:00,56.96,56.99,56.96,56.98,35928.0,44.0839,44.1071,44.0839,44.0994,35928.0
2017-03-13 10:05:00,56.98,56.98,56.96,56.96,83572.0,44.0994,44.0994,44.0839,44.0839,83572.0
2017-03-13 10:10:00,56.97,57.0,56.96,56.99,8891.0,44.0917,44.1149,44.0839,44.1071,8891.0
2017-03-13 10:15:00,56.99,57.02,56.99,57.0,10843.0,44.1071,44.1304,44.1071,44.1149,10843.0
2017-03-13 10:20:00,57.0,57.0,56.98,56.99,44879.0,44.1149,44.1149,44.0994,44.1071,44879.0
2017-03-13 10:25:00,56.98,57.0,56.98,57.0,3741.0,44.0994,44.1149,44.0994,44.1149,3741.0
2017-03-13 10:30:00,57.0,57.0,56.97,56.98,11965.0,44.1149,44.1149,44.0917,44.0994,11965.0
2017-03-13 10:35:00,56.98,57.02,56.97,57.02,14831.0,44.0994,44.1304,44.0917,44.1304,14831.0
2017-03-13 10:40:00,57.02,57.02,56.99,57.0,12747.0,44.1304,44.1304,44.1071,44.1149,12747.0
2017-03-13 10:45:00,57.0,57.01,56.99,57.01,7129.0,44.1149,44.1226,44.1071,44.1226,7129.0
2017-03-13 10:50:00,57.01,57.01,56.98,56.99,12761.0,44.1226,44.1226,44.0994,44.1071,12761.0
2017-03-13 10:55:00,57.0,57.0,56.99,56.99,8016.0,44.1149,44.1149,44.1071,44.1071,8016.0
2017-03-13 11:00:00,56.99,57.0,56.98,56.98,24301.0,44.1071,44.1149,44.0994,44.0994,24301.0
2017-03-13 11:05:00,56.99,57.0,56.98,57.0,7748.0,44.1071,44.1149,44.0994,44.1149,7748.0
2017-03-13 11:10:00,56.99,57.0,56.97,56.98,37078.0,44.1071,44.1149,44.0917,44.0994,37078.0
2017-03-13 11:15:00,56.98,56.98,56.97,56.98,9183.0,44.0994,44.0994,44.0917,44.0994,9183.0
2017-03-13 11:20:00,56.98,57.0,56.98,57.0,7875.0,44.0994,44.1149,44.0994,44.1149,7875.0
2017-03-13 11:25:00,56.99,56.99,56.97,56.98,45585.0,44.1071,44.1071,44.0917,44.0994,45585.0
2017-03-13 11:30:00,56.99,57.01,56.98,57.01,11575.0,44.1071,44.1226,44.0994,44.1226,11575.0
2017-03-13 11:35:00,57.01,57.03,57.01,57.03,16039.0,44.1226,44.1381,44.1226,44.1381,16039.0
2017-03-13 11:40:00,57.02,57.03,57.01,57.03,4042.0,44.1304,44.1381,44.1226,44.1381,4042.0
2017-03-13 11:45:00,57.03,57.04,57.02,57.02,15300.0,44.1381,44.1458,44.1304,44.1304,15300.0
2017-03-13 11:50:00,57.02,57.03,57.0,57.0,7888.0,44.1304,44.1381,44.1149,44.1149,7888.0
2017-03-13 11:55:00,57.01,57.02,56.99,57.0,12665.0,44.1226,44.1304,44.1071,44.1149,12665.0
2017-03-13 12:00:00,57.01,57.03,57.0,57.02,23030.0,44.1226,44.1381,44.1149,44.1304,23030.0
2017-03-13 12:05:00,57.03,57.04,57.01,57.01,7260.0,44.1381,44.1458,44.1226,44.1226,7260.0
2017-03-13 12:10:00,57.01,57.02,57.0,57.02,8144.0,44.1226,44.1304,44.1149,44.1304,8144.0
2017-03-13 12:15:00,57.02,57.03,56.99,57.0,16504.0,44.1304,44.1381,44.1071,44.1149,16504.0
2017-03-13 12:20:00,57.0,57.0,56.99,56.99,5901.0,44.1149,44.1149,44.1071,44.1071,5901.0
2017-03-13 12:25:00,56.99,57.01,56.99,57.0,7303.0,44.1071,44.1226,44.1071,44.1149,7303.0
2017-03-13 12:30:00,57.0,57.0,56.97,56.97,20080.0,44.1149,44.1149,44.0917,44.0917,20080.0
2017-03-13 12:35:00,56.98,56.98,56.97,56.98,3139.0,44.0994,44.0994,44.0917,44.0994,3139.0
2017-03-13 12:40:00,56.99,56.99,56.97,56.99,20991.0,44.1071,44.1071,44.0917,44.1071,20991.0
2017-03-13 12:45:00,56.98,57.0,56.98,56.99,8562.0,44.0994,44.1149,44.0994,44.1071,8562.0
2017-03-13 12:50:00,56.99,56.99,56.98,56.98,7718.0,44.1071,44.1071,44.0994,44.0994,7718.0
2017-03-13 12:55:00,56.99,57.0,56.97,56.97,10595.0,44.1071,44.1149,44.0917,44.0917,10595.0
2017-03-13 13:00:00,56.97,56.98,56.97,56.97,4662.0,44.0917,44.0994,44.0917,44.0917,4662.0
2017-03-13 13:05:00,56.97,56.97,56.96,56.97,4661.0,44.0917,44.0917,44.0839,44.0917,4661.0
2017-03-13 13:10:00,56.98,56.98,56.96,56.97,12008.0,44.0994,44.0994,44.0839,44.0917,12008.0
2017-03-13 13:15:00,56.97,56.98,56.96,56.96,14191.0,44.0917,44.0994,44.0839,44.0839,14191.0
2017-03-13 13:20:00,56.97,56.97,56.96,56.97,3354.0,44.0917,44.0917,44.0839,44.0917,3354.0
2017-03-13 13:25:00,56.97,56.98,56.96,56.96,47263.0,44.0917,44.0994,44.0839,44.0839,47263.0
2017-03-13 13:30:00,56.97,56.98,56.95,56.98,48633.0,44.0917,44.0994,44.0762,44.0994,48633.0
2017-03-13 13:35:00,56.98,56.98,56.96,56.97,12896.0,44.0994,44.0994,44.0839,44.0917,12896.0
2017-03-13 13:40:00,56.97,56.98,56.96,56.98,6416.0,44.0917,44.0994,44.0839,44.0994,6416.0
2017-03-13 13:45:00,56.98,56.98,56.97,56.98,89079.0,44.0994,44.0994,44.0917,44.0994,89079.0
2017-03-13 13:50:00,56.98,56.98,56.97,56.98,19189.0,44.0994,44.0994,44.0917,44.0994,19189.0
2017-03-13 13:55:00,56.98,56.98,56.95,56.96,72386.0,44.0994,44.0994,44.0762,44.0839,72386.0
2017-03-13 14:00:00,56.97,56.97,56.96,56.96,36621.0,44.0917,44.0917,44.0839,44.0839,36621.0
2017-03-13 14:05:00,56.96,56.96,56.94,56.95,24161.0,44.0839,44.0839,44.0684,44.0762,24161.0
2017-03-13 14:10:00,56.95,56.96,56.94,56.96,19272.0,44.0762,44.0839,44.0684,44.0839,19272.0
2017-03-13 14:15:00,56.96,56.96,56.95,56.95,25130.0,44.0839,44.0839,44.0762,44.0762,25130.0
2017-03-13 14:20:00,56.96,56.97,56.95,56.96,9947.0,44.0839,44.0917,44.0762,44.0839,9947.0
2017-03-13 14:25:00,56.97,56.98,56.96,56.98,62453.0,44.0917,44.0994,44.0839,44.0994,62453.0
2017-03-13 14:30:00,56.98,56.99,56.97,56.98,95518.0,44.0994,44.1071,44.0917,44.0994,95518.0
2017-03-13 14:35:00,56.99,56.99,56.97,56.97,19921.0,44.1071,44.1071,44.0917,44.0917,19921.0
2017-03-13 14:40:00,56.98,56.98,56.97,56.98,15472.0,44.0994,44.0994,44.0917,44.0994,15472.0
2017-03-13 14:45:00,56.98,56.98,56.96,56.98,29670.0,44.0994,44.0994,44.0839,44.0994,29670.0
2017-03-13 14:50:00,56.97,56.98,56.97,56.98,10993.0,44.0917,44.0994,44.0917,44.0994,10993.0
2017-03-13 14:55:00,56.98,57.0,56.97,56.99,87062.0,44.0994,44.1149,44.0917,44.1071,87062.0
2017-03-13 15:00:00,56.99,57.0,56.98,56.99,37732.0,44.1071,44.1149,44.0994,44.1071,37732.0
2017-03-13 15:05:00,56.98,57.0,56.97,56.99,48193.0,44.0994,44.1149,44.0917,44.1071,48193.0
2017-03-13 15:10:00,57.0,57.0,56.98,56.98,25284.0,44.1149,44.1149,44.0994,44.0994,25284.0
2017-03-13 15:15:00,56.99,57.0,56.98,56.98,47340.0,44.1071,44.1149,44.0994,44.0994,47340.0
2017-03-13 15:20:00,56.99,56.99,56.98,56.98,85041.0,44.1071,44.1071,44.0994,44.0994,85041.0
2017-03-13 15:25:00,56.98,56.99,56.98,56.99,101419.0,44.0994,44.1071,44.0994,44.1071,101419.0
2017-03-13 15:30:00,56.99,57.0,56.98,57.0,60043.0,44.1071,44.1149,44.0994,44.1149,60043.0
2017-03-13 15:35:00,57.0,57.01,56.99,56.99,81157.0,44.1149,44.1226,44.1071,44.1071,81157.0
2017-03-13 15:40:00,56.99,57.02,56.99,57.01,111232.0,44.1071,44.1304,44.1071,44.1226,111232.0
2017-03-13 15:45:00,57.02,57.05,57.02,57.05,44926.0,44.1304,44.1536,44.1304,44.1536,44926.0
2017-03-13 15:50:00,57.05,57.06,57.04,57.06,29780.0,44.1536,44.1613,44.1458,44.1613,29780.0
2017-03-13 15:55:00,57.06,57.07,57.05,57.05,80238.0,44.1613,44.1691,44.1536,44.1536,80238.0
2017-03-14 09:30:00,56.68,56.69,56.65,56.68,25478.0,43.8672,43.875,43.844,43.8672,25478.0
2017-03-14 09:35:00,56.67,56.71,56.66,56.71,44611.0,43.8595,43.8904,43.8517,43.8904,44611.0
2017-03-14 09:40:00,56.7,56.71,56.67,56.68,5701.0,43.8827,43.8904,43.8595,43.8672,5701.0
2017-03-14 09:45:00,56.67,56.68,56.64,56.64,44879.0,43.8595,43.8672,43.8363,43.8363,44879.0
2017-03-14 09:50:00,56.65,56.66,56.6,56.61,85712.0,43.844,43.8517,43.8053,43.813,85712.0
2017-03-14 09:55:00,56.6,56.62,56.58,56.6,15573.0,43.8053,43.8208,43.7898,43.8053,15573.0
2017-03-14 10:00:00,56.6,56.62,56.58,56.6,68262.0,43.8053,43.8208,43.7898,43.8053,68262.0
2017-03-14 10:05:00,56.59,56.62,56.58,56.6,12842.0,43.7976,43.8208,43.7898,43.8053,12842.0
2017-03-14 10:10:00,56.61,56.62,56.59,56.6,30145.0,43.813,43.8208,43.7976,43.8053,30145.0
2017-03-14 10:15:00,56.59,56.62,56.56,56.56,24093.0,43.7976,43.8208,43.7743,43.7743,24093.0
2017-03-14 10:20:00,56.55,56.59,56.55,56.58,26988.0,43.7666,43.7976,43.7666,43.7898,26988.0
2017-03-14 10:25:00,56.59,56.6,56.58,56.58,59616.0,43.7976,43.8053,43.7898,43.7898,59616.0
2017-03-14 10:30:00,56.58,56.6,56.57,56.6,19956.0,43.7898,43.8053,43.7821,43.8053,19956.0
2017-03-14 10:35:00,56.6,56.61,56.59,56.59,22705.0,43.8053,43.813,43.7976,43.7976,22705.0
2017-03-14 10:40:00,56.59,56.59,56.56,56.57,67321.0,43.7976,43.7976,43.7743,43.7821,67321.0
2017-03-14 10:45:00,56.56,56.57,56.55,56.57,36521.0,43.7743,43.7821,43.7666,43.7821,36521.0
2017-03-14 10:50:00,56.57,56.6,56.57,56.59,11923.0,43.7821,43.8053,43.7821,43.7976,11923.0
2017-03-14 10:55:00,56.59,56.63,56.59,56.63,16059.0,43.7976,43.8285,43.7976,43.8285,16059.0
2017-03-14 11:00:00,56.63,56.64,56.6,56.62,47809.0,43.8285,43.8363,43.8053,43.8208,47809.0
2017-03-14 11:05:00,56.62,56.63,56.61,56.62,63935.0,43.8208,43.8285,43.813,43.8208,63935.0
2017-03-14 11:10:00,56.61,56.62,56.59,56.6,41569.0,43.813,43.8208,43.7976,43.8053,41569.0
2017-03-14 11:15:00,56.59,56.67,56.59,56.66,50370.0,43.7976,43.8595,43.7976,43.8517,50370.0
2017-03-14 11:20:00,56.66,56.66,56.63,56.63,31033.0,43.8517,43.8517,43.8285,43.8285,31033.0
2017-03-14 11:25:00,56.64,56.67,56.64,56.65,37741.0,43.8363,43.8595,43.8363,43.844,37741.0
2017-03-14 11:30:00,56.65,56.67,56.64,56.65,19091.0,43.844,43.8595,43.8363,43.844,19091.0
2017-03-14 11:35:00,56.66,56.67,56.65,56.65,20777.0,43.8517,43.8595,43.844,43.844,20777.0
2017-03-14 11:40:00,56.66,56.68,56.64,56.65,34327.0,43.8517,43.8672,43.8363,43.844,34327.0
2017-03-14 11:45:00,56.65,56.67,56.64,56.67,30569.0,43.844,43.8595,43.8363,43.8595,30569.0
2017-03-14 11:50:00,56.68,56.69,56.66,56.67,9274.0,43.8672,43.875,43.8517,43.8595,9274.0
2017-03-14 11:55:00,56.66,56.7,56.66,56.7,38013.0,43.8517,43.8827,43.8517,43.8827,38013.0
2017-03-14 12:00:00,56.69,56.7,56.67,56.67,26036.0,43.875,43.8827,43.8595,43.8595,26036.0
2017-03-14 12:05:00,56.67,56.68,56.64,56.65,52386.0,43.8595,43.8672,43.8363,43.844,52386.0
2017-03-14 12:10:00,56.65,56.66,56.64,56.65,44230.0,43.844,43.8517,43.8363,43.844,44230.0
2017-03-14 12:15:00,56.66,56.67,56.64,56.65,50150.0,43.8517,43.8595,43.8363,43.844,50150.0
2017-03-14 12:20:00,56.65,56.65,56.63,56.63,7647.0,43.844,43.844,43.8285,43.8285,7647.0
2017-03-14 12:25:00,56.64,56.67,56.64,56.66,41460.0,43.8363,43.8595,43.8363,43.8517,41460.0
2017-03-14 12:30:00,56.66,56.67,56.65,56.67,9263.0,43.8517,43.8595,43.844,43.8595,9263.0
2017-03-14 12:35:00,56.67,56.67,56.65,56.67,22193.0,43.8595,43.8595,43.844,43.8595,22193.0
2017-03-14 12:40:00,56.66,56.67,56.66,56.67,2064.0,43.8517,43.8595,43.8517,43.8595,2064.0
2017-03-14 12:45:00,56.67,56.67,56.66,56.67,4457.0,43.8595,43.8595,43.8517,43.8595,4457.0
2017-03-14 12:50:00,56.67,56.67,56.65,56.65,8677.0,43.8595,43.8595,43.844,43.844,8677.0
2017-03-14 12:55:00,56.66,56.67,56.64,56.64,12547.0,43.8517,43.8595,43.8363,43.8363,12547.0
2017-03-14 13:00:00,56.64,56.65,56.62,56.63,27604.0,43.8363,43.844,43.8208,43.8285,27604.0
2017-03-14 13:05:00,56.63,56.63,56.61,56.61,12919.0,43.8285,43.8285,43.813,43.813,12919.0
2017-03-14 13:10:00,56.62,56.66,56.6,56.66,60412.0,43.8208,43.8517,43.8053,43.8517,60412.0
2017-03-14 13:15:00,56.66,56.66,56.63,56.64,5734.0,43.8517,43.8517,43.8285,43.8363,5734.0
2017-03-14 13:20:00,56.64,56.65,56.63,56.64,5100.0,43.8363,43.844,43.8285,43.8363,5100.0
2017-03-14 13:25:00,56.65,56.66,56.64,56.66,18951.0,43.844,43.8517,43.8363,43.8517,18951.0
2017-03-14 13:30:00,56.65,56.65,56.63,56.65,16476.0,43.844,43.844,43.8285,43.844,16476.0
2017-03-14 13:35:00,56.65,56.66,56.64,56.66,11629.0,43.844,43.8517,43.8363,43.8517,11629.0
2017-03-14 13:40:00,56.66,56.66,56.65,56.66,13847.0,43.8517,43.8517,43.844,43.8517,13847.0
2017-03-14 13:45:00,56.66,56.66,56.65,56.66,4457.0,43.8517,43.8517,43.844,43.8517,4457.0
2017-03-14 13:50:00,56.65,56.66,56.63,56.63,24826.0,43.844,43.8517,43.8285,43.8285,24826.0
2017-03-14 13:55:00,56.63,56.64,56.62,56.63,19227.0,43.8285,43.8363,43.8208,43.8285,19227.0
2017-03-14 14:00:00,56.63,56.63,56.61,56.62,30781.0,43.8285,43.8285,43.813,43.8208,30781.0
2017-03-14 14:05:00,56.62,56.63,56.61,56.62,21917.0,43.8208,43.8285,43.813,43.8208,21917.0
2017-03-14 14:10:00,56.62,56.63,56.61,56.62,17218.0,43.8208,43.8285,43.813,43.8208,17218.0
2017-03-14 14:15:00,56.62,56.63,56.61,56.62,23861.0,43.8208,43.8285,43.813,43.8208,23861.0
2017-03-14 14:20:00,56.62,56.62,56.6,56.62,104393.0,43.8208,43.8208,43.8053,43.8208,104393.0
2017-03-14 14:25:00,56.62,56.64,56.61,56.63,12434.0,43.8208,43.8363,43.813,43.8285,12434.0
2017-03-14 14:30:00,56.63,56.65,56.62,56.65,23698.0,43.8285,43.844,43.8208,43.844,23698.0
2017-03-14 14:35:00,56.65,56.65,56.64,56.65,28588.0,43.844,43.844,43.8363,43.844,28588.0
2017-03-14 14:40:00,56.65,56.65,56.62,56.64,37172.0,43.844,43.844,43.8208,43.8363,37172.0
2017-03-14 14:45:00,56.64,56.64,56.6,56.6,80618.0,43.8363,43.8363,43.8053,43.8053,80618.0
2017-03-14 14:50:00,56.6,56.6,56.58,56.59,84421.0,43.8053,43.8053,43.7898,43.7976,84421.0
2017-03-14 14:55:00,56.6,56.61,56.59,56.6,26230.0,43.8053,43.813,43.7976,43.8053,26230.0
2017-03-14 15:00:00,56.6,56.62,56.6,56.62,27207.0,43.8053,43.8208,43.8053,43.8208,27207.0
2017-03-14 15:05:00,56.61,56.61,56.6,56.61,9210.0,43.813,43.813,43.8053,43.813,9210.0
2017-03-14 15:10:00,56.61,56.61,56.6,56.61,35292.0,43.813,43.813,43.8053,43.813,35292.0
2017-03-14 15:15:00,56.61,56.62,56.61,56.62,2703.0,43.813,43.8208,43.813,43.8208,2703.0
2017-03-14 15:20:00,56.62,56.63,56.61,56.63,14109.0,43.8208,43.8285,43.813,43.8285,14109.0
2017-03-14 15:25:00,56.62,56.64,56.62,56.63,81662.0,43.8208,43.8363,43.8208,43.8285,81662.0
2017-03-14 15:30:00,56.64,56.64,56.63,56.64,48800.0,43.8363,43.8363,43.8285,43.8363,48800.0
2017-03-14 15:35:00,56.64,56.64,56.63,56.64,10792.0,43.8363,43.8363,43.8285,43.8363,10792.0
2017-03-14 15:40:00,56.64,56.64,56.62,56.63,36478.0,43.8363,43.8363,43.8208,43.8285,36478.0
2017-03-14 15:45:00,56.63,56.63,56.61,56.62,64737.0,43.8285,43.8285,43.813,43.8208,64737.0
2017-03-14 15:50:00,56.63,56.64,56.62,56.63,17027.0,43.8285,43.8363,43.8208,43.8285,17027.0
2017-03-14 15:55:00,56.63,56.64,56.63,56.63,64190.0,43.8285,43.8363,43.8285,43.8285,64190.0
2017-03-15 09:30:00,56.77,56.77,56.73,56.75,25577.0,43.9369,43.9369,43.9059,43.9214,25577.0
2017-03-15 09:35:00,56.75,56.76,56.74,56.75,12291.0,43.9214,43.9291,43.9136,43.9214,12291.0
2017-03-15 09:40:00,56.74,56.77,56.74,56.77,10719.0,43.9136,43.9369,43.9136,43.9369,10719.0
2017-03-15 09:45:00,56.77,56.78,56.76,56.78,22801.0,43.9369,43.9446,43.9291,43.9446,22801.0
2017-03-15 09:50:00,56.78,56.79,56.77,56.78,11690.0,43.9446,43.9523,43.9369,43.9446,11690.0
2017-03-15 09:55:00,56.77,56.78,56.76,56.78,14635.0,43.9369,43.9446,43.9291,43.9446,14635.0
2017-03-15 10:00:00,56.78,56.79,56.77,56.77,14310.0,43.9446,43.9523,43.9369,43.9369,14310.0
2017-03-15 10:05:00,56.76,56.77,56.74,56.76,35821.0,43.9291,43.9369,43.9136,43.9291,35821.0
2017-03-15 10:10:00,56.76,56.79,56.75,56.78,22282.0,43.9291,43.9523,43.9214,43.9446,22282.0
2017-03-15 10:15:00,56.78,56.78,56.76,56.77,21197.0,43.9446,43.9446,43.9291,43.9369,21197.0
2017-03-15 10:20:00,56.76,56.81,56.76,56.81,26190.0,43.9291,43.9678,43.9291,43.9678,26190.0
2017-03-15 10:25:00,56.82,56.84,56.81,56.83,18003.0,43.9756,43.991,43.9678,43.9833,18003.0
2017-03-15 10:30:00,56.83,56.84,56.81,56.82,14576.0,43.9833,43.991,43.9678,43.9756,14576.0
2017-03-15 10:35:00,56.81,56.84,56.81,56.82,27169.0,43.9678,43.991,43.9678,43.9756,27169.0
2017-03-15 10:40:00,56.82,56.83,56.81,56.82,56737.0,43.9756,43.9833,43.9678,43.9756,56737.0
2017-03-15 10:45:00,56.82,56.82,56.8,56.81,4151.0,43.9756,43.9756,43.9601,43.9678,4151.0
2017-03-15 10:50:00,56.8,56.81,56.79,56.79,17628.0,43.9601,43.9678,43.9523,43.9523,17628.0
2017-03-15 10:55:00,56.8,56.83,56.79,56.83,3802.0,43.9601,43.9833,43.9523,43.9833,3802.0
2017-03-15 11:00:00,56.81,56.83,56.8,56.82,3471.0,43.9678,43.9833,43.9601,43.9756,3471.0
2017-03-15 11:05:00,56.82,56.84,56.82,56.83,4385.0,43.9756,43.991,43.9756,43.9833,4385.0
2017-03-15 11:10:00,56.84,56.84,56.83,56.84,3948.0,43.991,43.991,43.9833,43.991,3948.0
2017-03-15 11:15:00,56.84,56.85,56.84,56.84,11811.0,43.991,43.9988,43.991,43.991,11811.0
2017-03-15 11:20:00,56.85,56.86,56.84,56.86,18880.0,43.9988,44.0065,43.991,44.0065,18880.0
2017-03-15 11:25:00,56.87,56.87,56.84,56.85,13646.0,44.0143,44.0143,43.991,43.9988,13646.0
2017-03-15 11:30:00,56.85,56.87,56.85,56.87,16904.0,43.9988,44.0143,43.9988,44.0143,16904.0
2017-03-15 11:35:00,56.87,56.88,56.86,56.87,8088.0,44.0143,44.022,44.0065,44.0143,8088.0
2017-03-15 11:40:00,56.87,56.87,56.86,56.86,9143.0,44.0143,44.0143,44.0065,44.0065,9143.0
2017-03-15 11:45:00,56.86,56.87,56.86,56.87,28724.0,44.0065,44.0143,44.0065,44.0143,28724.0
2017-03-15 11:50:00,56.87,56.87,56.85,56.87,9236.0,44.0143,44.0143,43.9988,44.0143,9236.0
2017-03-15 11:55:00,56.87,56.87,56.85,56.87,16776.0,44.0143,44.0143,43.9988,44.0143,16776.0
2017-03-15 12:00:00,56.87,56.88,56.85,56.87,5269.0,44.0143,44.022,43.9988,44.0143,5269.0
2017-03-15 12:05:00,56.87,56.88,56.86,56.87,2922.0,44.0143,44.022,44.0065,44.0143,2922.0
2017-03-15 12:10:00,56.87,56.87,56.84,56.86,8621.0,44.0143,44.0143,43.991,44.0065,8621.0
2017-03-15 12:15:00,56.86,56.87,56.85,56.86,10624.0,44.0065,44.0143,43.9988,44.0065,10624.0
2017-03-15 12:20:00,56.87,56.88,56.86,56.87,15041.0,44.0143,44.022,44.0065,44.0143,15041.0
2017-03-15 12:25:00,56.88,56.88,56.85,56.86,8052.0,44.022,44.022,43.9988,44.0065,8052.0
2017-03-15 12:30:00,56.86,56.9,56.86,56.88,18120.0,44.0065,44.0375,44.0065,44.022,18120.0
2017-03-15 12:35:00,56.88,56.92,56.88,56.91,6783.0,44.022,44.053,44.022,44.0452,6783.0
2017-03-15 12:40:00,56.91,56.92,56.9,56.92,14924.0,44.0452,44.053,44.0375,44.053,14924.0
2017-03-15 12:45:00,56.92,56.92,56.9,56.91,54420.0,44.053,44.053,44.0375,44.0452,54420.0
2017-03-15 12:50:00,56.92,56.92,56.9,56.9,16287.0,44.053,44.053,44.0375,44.0375,16287.0
2017-03-15 12:55:00,56.91,56.94,56.91,56.93,66382.0,44.0452,44.0684,44.0452,44.0607,66382.0
2017-03-15 13:00:00,56.93,56.93,56.92,56.93,6239.0,44.0607,44.0607,44.053,44.0607,6239.0
2017-03-15 13:05:00,56.93,56.93,56.9,56.9,14152.0,44.0607,44.0607,44.0375,44.0375,14152.0
2017-03-15 13:10:00,56.9,56.9,56.89,56.89,16328.0,44.0375,44.0375,44.0297,44.0297,16328.0
2017-03-15 13:15:00,56.9,56.9,56.89,56.9,996.0,44.0375,44.0375,44.0297,44.0375,996.0
2017-03-15 13:20:00,56.9,56.9,56.88,56.88,13838.0,44.0375,44.0375,44.022,44.022,13838.0
2017-03-15 13:25:00,56.88,56.89,56.87,56.88,19189.0,44.022,44.0297,44.0143,44.022,19189.0
2017-03-15 13:30:00,56.88,56.91,56.87,56.9,9553.0,44.022,44.0452,44.0143,44.0375,9553.0
2017-03-15 13:35:00,56.9,56.91,56.89,56.9,7042.0,44.0375,44.0452,44.0297,44.0375,7042.0
2017-03-15 13:40:00,56.9,56.91,56.89,56.9,11378.0,44.0375,44.0452,44.0297,44.0375,11378.0
2017-03-15 13:45:00,56.89,56.91,56.89,56.89,18437.0,44.0297,44.0452,44.0297,44.0297,18437.0
2017-03-15 13:50:00,56.89,56.9,56.89,56.9,3938.0,44.0297,44.0375,44.0297,44.0375,3938.0
2017-03-15 13:55:00,56.9,56.9,56.84,56.85,66049.0,44.0375,44.0375,43.991,43.9988,66049.0
2017-03-15 14:00:00,56.88,57.16,56.88,57.15,103232.0,44.022,44.2387,44.022,44.231,103232.0
2017-03-15 14:05:00,57.16,57.26,57.13,57.13,59629.0,44.2387,44.3161,44.2155,44.2155,59629.0
2017-03-15 14:10:00,57.14,57.19,57.11,57.11,64667.0,44.2232,44.2619,44.2,44.2,64667.0
2017-03-15 14:15:00,57.13,57.19,57.11,57.14,23196.0,44.2155,44.2619,44.2,44.2232,23196.0
2017-03-15 14:20:00,57.15,57.21,57.15,57.2,48653.0,44.231,44.2774,44.231,44.2697,48653.0
2017-03-15 14:25:00,57.2,57.24,57.18,57.2,23950.0,44.2697,44.3006,44.2542,44.2697,23950.0
2017-03-15 14:30:00,57.2,57.23,57.15,57.15,87734.0,44.2697,44.2929,44.231,44.231,87734.0
2017-03-15 14:35:00,57.14,57.21,57.12,57.21,122971.0,44.2232,44.2774,44.2077,44.2774,122971.0
2017-03-15 14:40:00,57.2,57.27,57.18,57.26,25838.0,44.2697,44.3238,44.2542,44.3161,25838.0
2017-03-15 14:45:00,57.25,57.37,57.25,57.33,70449.0,44.3084,44.4012,44.3084,44.3703,70449.0
2017-03-15 14:50:00,57.34,57.39,57.33,57.38,18233.0,44.378,44.4167,44.3703,44.409,18233.0
2017-03-15 14:55:00,57.37,57.37,57.31,57.35,33631.0,44.4012,44.4012,44.3548,44.3858,33631.0
2017-03-15 15:00:00,57.35,57.42,57.35,57.35,43456.0,44.3858,44.4399,44.3858,44.3858,43456.0
2017-03-15 15:05:00,57.34,57.38,57.33,57.35,64643.0,44.378,44.409,44.3703,44.3858,64643.0
2017-03-15 15:10:00,57.36,57.37,57.31,57.37,112033.0,44.3935,44.4012,44.3548,44.4012,112033.0
2017-03-15 15:15:00,57.37,57.38,57.33,57.35,28716.0,44.4012,44.409,44.3703,44.3858,28716.0
2017-03-15 15:20:00,57.35,57.35,57.3,57.32,31604.0,44.3858,44.3858,44.3471,44.3625,31604.0
2017-03-15 15:25:00,57.32,57.35,57.31,57.33,22271.0,44.3625,44.3858,44.3548,44.3703,22271.0
2017-03-15 15:30:00,57.33,57.4,57.33,57.39,50804.0,44.3703,44.4245,44.3703,44.4167,50804.0
2017-03-15 15:35:00,57.39,57.43,57.38,57.42,33016.0,44.4167,44.4477,44.409,44.4399,33016.0
2017-03-15 15:40:00,57.41,57.44,57.4,57.41,43167.0,44.4322,44.4554,44.4245,44.4322,43167.0
2017-03-15 15:45:00,57.42,57.42,57.38,57.38,73608.0,44.4399,44.4399,44.409,44.409,73608.0
2017-03-15 15:50:00,57.39,57.41,57.37,57.4,29661.0,44.4167,44.4322,44.4012,44.4245,29661.0
2017-03-15 15:55:00,57.4,57.45,57.39,57.41,136068.0,44.4245,44.4631,44.4167,44.4322,136068.0
2017-03-16 09:30:00,57.76,57.76,57.72,57.73,67133.0,44.7031,44.7031,44.6721,44.6799,67133.0
2017-03-16 09:35:00,57.73,57.73,57.7,57.71,30235.0,44.6799,44.6799,44.6566,44.6644,30235.0
2017-03-16 09:40:00,57.71,57.75,57.71,57.74,14500.0,44.6644,44.6953,44.6644,44.6876,14500.0
2017-03-16 09:45:00,57.73,57.74,57.71,57.74,29085.0,44.6799,44.6876,44.6644,44.6876,29085.0
2017-03-16 09:50:00,57.74,57.75,57.71,57.73,18118.0,44.6876,44.6953,44.6644,44.6799,18118.0
2017-03-16 09:55:00,57.73,57.73,57.7,57.73,87889.0,44.6799,44.6799,44.6566,44.6799,87889.0
2017-03-16 10:00:00,57.73,57.77,57.72,57.75,41669.0,44.6799,44.7108,44.6721,44.6953,41669.0
2017-03-16 10:05:00,57.74,57.76,57.73,57.75,28140.0,44.6876,44.7031,44.6799,44.6953,28140.0
2017-03-16 10:10:00,57.75,57.75,57.69,57.7,24370.0,44.6953,44.6953,44.6489,44.6566,24370.0
2017-03-16 10:15:00,57.7,57.71,57.69,57.69,26001.0,44.6566,44.6644,44.6489,44.6489,26001.0
2017-03-16 10:20:00,57.7,57.71,57.67,57.7,53974.0,44.6566,44.6644,44.6334,44.6566,53974.0
2017-03-16 10:25:00,57.71,57.73,57.7,57.73,23504.0,44.6644,44.6799,44.6566,44.6799,23504.0
2017-03-16 10:30:00,57.73,57.73,57.71,57.73,64769.0,44.6799,44.6799,44.6644,44.6799,64769.0
2017-03-16 10:35:00,57.73,57.75,57.7,57.71,117251.0,44.6799,44.6953,44.6566,44.6644,117251.0
2017-03-16 10:40:00,57.69,57.72,57.68,57.71,44712.0,44.6489,44.6721,44.6412,44.6644,44712.0
2017-03-16 10:45:00,57.72,57.74,57.71,57.72,74116.0,44.6721,44.6876,44.6644,44.6721,74116.0
2017-03-16 10:50:00,57.72,57.73,57.7,57.71,13828.0,44.6721,44.6799,44.6566,44.6644,13828.0
2017-03-16 10:55:00,57.71,57.72,57.68,57.7,34086.0,44.6644,44.6721,44.6412,44.6566,34086.0
2017-03-16 11:00:00,57.7,57.72,57.66,57.66,38471.0,44.6566,44.6721,44.6257,44.6257,38471.0
2017-03-16 11:05:00,57.66,57.68,57.65,57.66,43853.0,44.6257,44.6412,44.6179,44.6257,43853.0
2017-03-16 11:10:00,57.67,57.69,57.66,57.68,90699.0,44.6334,44.6489,44.6257,44.6412,90699.0
2017-03-16 11:15:00,57.68,57.69,57.65,57.66,68707.0,44.6412,44.6489,44.6179,44.6257,68707.0
2017-03-16 11:20:00,57.66,57.66,57.63,57.65,23242.0,44.6257,44.6257,44.6025,44.6179,23242.0
2017-03-16 11:25:00,57.64,57.65,57.61,57.61,14642.0,44.6102,44.6179,44.587,44.587,14642.0
2017-03-16 11:30:00,57.62,57.63,57.61,57.62,16863.0,44.5947,44.6025,44.587,44.5947,16863.0
2017-03-16 11:35:00,57.62,57.62,57.59,57.62,25150.0,44.5947,44.5947,44.5715,44.5947,25150.0
2017-03-16 11:40:00,57.62,57.65,57.61,57.63,41987.0,44.5947,44.6179,44.587,44.6025,41987.0
2017-03-16 11:45:00,57.64,57.67,57.63,57.66,6007.0,44.6102,44.6334,44.6025,44.6257,6007.0
2017-03-16 11:50:00,57.66,57.69,57.65,57.68,32798.0,44.6257,44.6489,44.6179,44.6412,32798.0
2017-03-16 11:55:00,57.68,57.7,57.67,57.7,43785.0,44.6412,44.6566,44.6334,44.6566,43785.0
2017-03-16 12:00:00,57.7,57.7,57.68,57.68,8825.0,44.6566,44.6566,44.6412,44.6412,8825.0
2017-03-16 12:05:00,57.67,57.67,57.65,57.66,2927.0,44.6334,44.6334,44.6179,44.6257,2927.0
2017-03-16 12:10:00,57.66,57.67,57.65,57.67,10038.0,44.6257,44.6334,44.6179,44.6334,10038.0
2017-03-16 12:15:00,57.67,57.68,57.66,57.67,10737.0,44.6334,44.6412,44.6257,44.6334,10737.0
2017-03-16 12:20:00,57.67,57.69,57.67,57.69,37170.0,44.6334,44.6489,44.6334,44.6489,37170.0
2017-03-16 12:25:00,57.7,57.75,57.69,57.73,69333.0,44.6566,44.6953,44.6489,44.6799,69333.0
2017-03-16 12:30:00,57.74,57.75,57.73,57.73,89525.0,44.6876,44.6953,44.6799,44.6799,89525.0
2017-03-16 12:35:00,57.73,57.75,57.73,57.73,9879.0,44.6799,44.6953,44.6799,44.6799,9879.0
2017-03-16 12:40:00,57.73,57.75,57.73,57.75,5898.0,44.6799,44.6953,44.6799,44.6953,5898.0
2017-03-16 12:45:00,57.74,57.76,57.74,57.75,21873.0,44.6876,44.7031,44.6876,44.6953,21873.0
2017-03-16 12:50:00,57.75,57.75,57.74,57.74,7970.0,44.6953,44.6953,44.6876,44.6876,7970.0
2017-03-16 12:55:00,57.74,57.75,57.74,57.74,11918.0,44.6876,44.6953,44.6876,44.6876,11918.0
2017-03-16 13:00:00,57.75,57.75,57.74,57.74,14980.0,44.6953,44.6953,44.6876,44.6876,14980.0
2017-03-16 13:05:00,57.73,57.73,57.71,57.72,6695.0,44.6799,44.6799,44.6644,44.6721,6695.0
2017-03-16 13:10:00,57.72,57.73,57.71,57.73,10730.0,44.6721,44.6799,44.6644,44.6799,10730.0
2017-03-16 13:15:00,57.73,57.74,57.71,57.72,10777.0,44.6799,44.6876,44.6644,44.6721,10777.0
2017-03-16 13:20:00,57.73,57.73,57.72,57.73,7799.0,44.6799,44.6799,44.6721,44.6799,7799.0
2017-03-16 13:25:00,57.73,57.73,57.71,57.71,4126.0,44.6799,44.6799,44.6644,44.6644,4126.0
2017-03-16 13:30:00,57.71,57.72,57.69,57.72,20802.0,44.6644,44.6721,44.6489,44.6721,20802.0
2017-03-16 13:35:00,57.72,57.72,57.69,57.7,65609.0,44.6721,44.6721,44.6489,44.6566,65609.0
2017-03-16 13:40:00,57.69,57.71,57.68,57.69,101699.0,44.6489,44.6644,44.6412,44.6489,101699.0
2017-03-16 13:45:00,57.69,57.7,57.68,57.69,18118.0,44.6489,44.6566,44.6412,44.6489,18118.0
2017-03-16 13:50:00,57.69,57.7,57.68,57.7,25390.0,44.6489,44.6566,44.6412,44.6566,25390.0
2017-03-16 13:55:00,57.69,57.7,57.65,57.67,109950.0,44.6489,44.6566,44.6179,44.6334,109950.0
2017-03-16 14:00:00,57.67,57.69,57.66,57.69,18336.0,44.6334,44.6489,44.6257,44.6489,18336.0
2017-03-16 14:05:00,57.68,57.69,57.68,57.68,7462.0,44.6412,44.6489,44.6412,44.6412,7462.0
2017-03-16 14:10:00,57.69,57.7,57.67,57.68,25142.0,44.6489,44.6566,44.6334,44.6412,25142.0
2017-03-16 14:15:00,57.67,57.68,57.65,57.66,19925.0,44.6334,44.6412,44.6179,44.6257,19925.0
2017-03-16 14:20:00,57.66,57.66,57.64,57.65,22109.0,44.6257,44.6257,44.6102,44.6179,22109.0
2017-03-16 14:25:00,57.65,57.65,57.64,57.65,20451.0,44.6179,44.6179,44.6102,44.6179,20451.0
2017-03-16 14:30:00,57.65,57.66,57.64,57.66,13894.0,44.6179,44.6257,44.6102,44.6257,13894.0
2017-03-16 14:35:00,57.66,57.68,57.65,57.67,47057.0,44.6257,44.6412,44.6179,44.6334,47057.0
2017-03-16 14:40:00,57.66,57.7,57.65,57.65,53943.0,44.6257,44.6566,44.6179,44.6179,53943.0
2017-03-16 14:45:00,57.65,57.68,57.64,57.67,32492.0,44.6179,44.6412,44.6102,44.6334,32492.0
2017-03-16 14:50:00,57.66,57.68,57.65,57.67,43357.0,44.6257,44.6412,44.6179,44.6334,43357.0
2017-03-16 14:55:00,57.67,57.69,57.66,57.68,40489.0,44.6334,44.6489,44.6257,44.6412,40489.0
2017-03-16 15:00:00,57.68,57.68,57.64,57.65,19767.0,44.6412,44.6412,44.6102,44.6179,19767.0
2017-03-16 15:05:00,57.66,57.69,57.66,57.67,27135.0,44.6257,44.6489,44.6257,44.6334,27135.0
2017-03-16 15:10:00,57.66,57.68,57.65,57.68,62403.0,44.6257,44.6412,44.6179,44.6412,62403.0
2017-03-16 15:15:00,57.67,57.7,57.67,57.7,76607.0,44.6334,44.6566,44.6334,44.6566,76607.0
2017-03-16 15:20:00,57.7,57.73,57.69,57.73,98379.0,44.6566,44.6799,44.6489,44.6799,98379.0
2017-03-16 15:25:00,57.72,57.74,57.71,57.73,11662.0,44.6721,44.6876,44.6644,44.6799,11662.0
2017-03-16 15:30:00,57.73,57.73,57.7,57.72,33095.0,44.6799,44.6799,44.6566,44.6721,33095.0
2017-03-16 15:35:00,57.72,57.75,57.71,57.74,101907.0,44.6721,44.6953,44.6644,44.6876,101907.0
2017-03-16 15:40:00,57.75,57.77,57.73,57.76,84024.0,44.6953,44.7108,44.6799,44.7031,84024.0
2017-03-16 15:45:00,57.76,57.76,57.75,57.76,139613.0,44.7031,44.7031,44.6953,44.7031,139613.0
2017-03-16 15:50:00,57.76,57.76,57.73,57.73,87593.0,44.7031,44.7031,44.6799,44.6799,87593.0
2017-03-16 15:55:00,57.73,57.74,57.71,57.73,129459.0,44.6799,44.6876,44.6644,44.6799,129459.0
2017-03-17 09:30:00,57.84,57.84,57.79,57.79,32436.0,44.765,44.765,44.7263,44.7263,32436.0
2017-03-17 09:35:00,57.8,57.82,57.78,57.78,25416.0,44.734,44.7495,44.7186,44.7186,25416.0
2017-03-17 09:40:00,57.79,57.82,57.79,57.82,12414.0,44.7263,44.7495,44.7263,44.7495,12414.0
2017-03-17 09:45:00,57.81,57.84,57.81,57.84,32207.0,44.7418,44.765,44.7418,44.765,32207.0
2017-03-17 09:50:00,57.84,57.84,57.82,57.84,6678.0,44.765,44.765,44.7495,44.765,6678.0
2017-03-17 09:55:00,57.83,57.84,57.82,57.82,4357.0,44.7572,44.765,44.7495,44.7495,4357.0
2017-03-17 10:00:00,57.83,57.85,57.82,57.85,13476.0,44.7572,44.7727,44.7495,44.7727,13476.0
2017-03-17 10:05:00,57.85,57.85,57.81,57.83,8205.0,44.7727,44.7727,44.7418,44.7572,8205.0
2017-03-17 10:10:00,57.83,57.84,57.82,57.82,11287.0,44.7572,44.765,44.7495,44.7495,11287.0
2017-03-17 10:15:00,57.83,57.83,57.81,57.81,30083.0,44.7572,44.7572,44.7418,44.7418,30083.0
2017-03-17 10:20:00,57.81,57.81,57.79,57.81,11911.0,44.7418,44.7418,44.7263,44.7418,11911.0
2017-03-17 10:25:00,57.81,57.82,57.8,57.82,9824.0,44.7418,44.7495,44.734,44.7495,9824.0
2017-03-17 10:30:00,57.83,57.84,57.82,57.82,14851.0,44.7572,44.765,44.7495,44.7495,14851.0
2017-03-17 10:35:00,57.82,57.82,57.78,57.79,10839.0,44.7495,44.7495,44.7186,44.7263,10839.0
2017-03-17 10:40:00,57.79,57.81,57.78,57.81,13948.0,44.7263,44.7418,44.7186,44.7418,13948.0
2017-03-17 10:45:00,57.8,57.8,57.79,57.8,24693.0,44.734,44.734,44.7263,44.734,24693.0
2017-03-17 10:50:00,57.8,57.8,57.78,57.79,13859.0,44.734,44.734,44.7186,44.7263,13859.0
2017-03-17 10:55:00,57.79,57.8,57.77,57.78,9388.0,44.7263,44.734,44.7108,44.7186,9388.0
2017-03-17 11:00:00,57.79,57.79,57.75,57.76,14704.0,44.7263,44.7263,44.6953,44.7031,14704.0
2017-03-17 11:05:00,57.76,57.77,57.74,57.76,7934.0,44.7031,44.7108,44.6876,44.7031,7934.0
2017-03-17 11:10:00,57.75,57.76,57.74,57.74,10526.0,44.6953,44.7031,44.6876,44.6876,10526.0
2017-03-17 11:15:00,57.75,57.76,57.75,57.76,2169.0,44.6953,44.7031,44.6953,44.7031,2169.0
2017-03-17 11:20:00,57.76,57.78,57.75,57.77,18129.0,44.7031,44.7186,44.6953,44.7108,18129.0
2017-03-17 11:25:00,57.77,57.78,57.76,57.77,55838.0,44.7108,44.7186,44.7031,44.7108,55838.0
2017-03-17 11:30:00,57.77,57.77,57.75,57.75,17306.0,44.7108,44.7108,44.6953,44.6953,17306.0
2017-03-17 11:35:00,57.74,57.75,57.73,57.73,35282.0,44.6876,44.6953,44.6799,44.6799,35282.0
2017-03-17 11:40:00,57.75,57.78,57.75,57.78,20140.0,44.6953,44.7186,44.6953,44.7186,20140.0
2017-03-17 11:45:00,57.78,57.78,57.77,57.77,18891.0,44.7186,44.7186,44.7108,44.7108,18891.0
2017-03-17 11:50:00,57.77,57.78,57.76,57.77,13466.0,44.7108,44.7186,44.7031,44.7108,13466.0
2017-03-17 11:55:00,57.77,57.79,57.76,57.79,13684.0,44.7108,44.7263,44.7031,44.7263,13684.0
2017-03-17 12:00:00,57.79,57.81,57.78,57.8,11813.0,44.7263,44.7418,44.7186,44.734,11813.0
2017-03-17 12:05:00,57.8,57.82,57.8,57.82,10619.0,44.734,44.7495,44.734,44.7495,10619.0
2017-03-17 12:10:00,57.81,57.82,57.81,57.81,37099.0,44.7418,44.7495,44.7418,44.7418,37099.0
2017-03-17 12:15:00,57.81,57.83,57.81,57.83,13639.0,44.7418,44.7572,44.7418,44.7572,13639.0
2017-03-17 12:20:00,57.83,57.84,57.81,57.84,30580.0,44.7572,44.765,44.7418,44.765,30580.0
2017-03-17 12:25:00,57.83,57.84,57.83,57.83,7336.0,44.7572,44.765,44.7572,44.7572,7336.0
2017-03-17 12:30:00,57.83,57.87,57.82,57.85,43712.0,44.7572,44.7882,44.7495,44.7727,43712.0
2017-03-17 12:35:00,57.86,57.88,57.85,57.88,19545.0,44.7805,44.7959,44.7727,44.7959,19545.0
2017-03-17 12:40:00,57.87,57.89,57.87,57.89,17689.0,44.7882,44.8037,44.7882,44.8037,17689.0
2017-03-17 12:45:00,57.89,57.89,57.88,57.89,8576.0,44.8037,44.8037,44.7959,44.8037,8576.0
2017-03-17 12:50:00,57.89,57.89,57.87,57.89,14800.0,44.8037,44.8037,44.7882,44.8037,14800.0
2017-03-17 12:55:00,57.89,57.89,57.86,57.87,89098.0,44.8037,44.8037,44.7805,44.7882,89098.0
2017-03-17 13:00:00,57.87,57.89,57.87,57.89,70721.0,44.7882,44.8037,44.7882,44.8037,70721.0
2017-03-17 13:05:00,57.89,57.9,57.87,57.89,12130.0,44.8037,44.8114,44.7882,44.8037,12130.0
2017-03-17 13:10:00,57.89,57.92,57.89,57.91,5780.0,44.8037,44.8269,44.8037,44.8192,5780.0
2017-03-17 13:15:00,57.92,57.93,57.91,57.93,154029.0,44.8269,44.8346,44.8192,44.8346,154029.0
2017-03-17 13:20:00,57.92,57.95,57.92,57.94,88377.0,44.8269,44.8501,44.8269,44.8424,88377.0
2017-03-17 13:25:00,57.95,57.96,57.94,57.95,28661.0,44.8501,44.8579,44.8424,44.8501,28661.0
2017-03-17 13:30:00,57.96,57.96,57.94,57.95,10462.0,44.8579,44.8579,44.8424,44.8501,10462.0
2017-03-17 13:35:00,57.95,57.95,57.93,57.94,4212.0,44.8501,44.8501,44.8346,44.8424,4212.0
2017-03-17 13:40:00,57.94,57.95,57.93,57.94,18058.0,44.8424,44.8501,44.8346,44.8424,18058.0
2017-03-17 13:45:00,57.94,57.94,57.92,57.93,23841.0,44.8424,44.8424,44.8269,44.8346,23841.0
2017-03-17 13:50:00,57.93,57.93,57.92,57.93,3625.0,44.8346,44.8346,44.8269,44.8346,3625.0
2017-03-17 13:55:00,57.94,57.94,57.92,57.93,10851.0,44.8424,44.8424,44.8269,44.8346,10851.0
2017-03-17 14:00:00,57.94,57.96,57.93,57.96,14940.0,44.8424,44.8579,44.8346,44.8579,14940.0
2017-03-17 14:05:00,57.96,57.97,57.95,57.97,7294.0,44.8579,44.8656,44.8501,44.8656,7294.0
2017-03-17 14:10:00,57.97,57.99,57.96,57.98,7578.0,44.8656,44.8811,44.8579,44.8733,7578.0
2017-03-17 14:15:00,57.99,57.99,57.97,57.98,18985.0,44.8811,44.8811,44.8656,44.8733,18985.0
2017-03-17 14:20:00,57.98,57.98,57.95,57.96,7584.0,44.8733,44.8733,44.8501,44.8579,7584.0
2017-03-17 14:25:00,57.96,57.97,57.95,57.96,39390.0,44.8579,44.8656,44.8501,44.8579,39390.0
2017-03-17 14:30:00,57.96,57.96,57.95,57.96,9654.0,44.8579,44.8579,44.8501,44.8579,9654.0
2017-03-17 14:35:00,57.96,57.96,57.94,57.95,12671.0,44.8579,44.8579,44.8424,44.8501,12671.0
2017-03-17 14:40:00,57.95,57.95,57.94,57.94,13272.0,44.8501,44.8501,44.8424,44.8424,13272.0
2017-03-17 14:45:00,57.95,57.95,57.94,57.94,7165.0,44.8501,44.8501,44.8424,44.8424,7165.0
2017-03-17 14:50:00,57.95,57.95,57.93,57.93,19899.0,44.8501,44.8501,44.8346,44.8346,19899.0
2017-03-17 14:55:00,57.93,57.94,57.91,57.92,30919.0,44.8346,44.8424,44.8192,44.8269,30919.0
2017-03-17 15:00:00,57.93,57.93,57.92,57.93,13979.0,44.8346,44.8346,44.8269,44.8346,13979.0
2017-03-17 15:05:00,57.93,57.93,57.91,57.93,71366.0,44.8346,44.8346,44.8192,44.8346,71366.0
2017-03-17 15:10:00,57.93,57.93,57.91,57.92,14103.0,44.8346,44.8346,44.8192,44.8269,14103.0
2017-03-17 15:15:00,57.92,57.92,57.9,57.92,46503.0,44.8269,44.8269,44.8114,44.8269,46503.0
2017-03-17 15:20:00,57.92,57.92,57.91,57.92,48658.0,44.8269,44.8269,44.8192,44.8269,48658.0
2017-03-17 15:25:00,57.92,57.92,57.91,57.92,22790.0,44.8269,44.8269,44.8192,44.8269,22790.0
2017-03-17 15:30:00,57.92,57.92,57.89,57.9,13858.0,44.8269,44.8269,44.8037,44.8114,13858.0
2017-03-17 15:35:00,57.89,57.91,57.88,57.91,101629.0,44.8037,44.8192,44.7959,44.8192,101629.0
2017-03-17 15:40:00,57.9,57.91,57.89,57.89,38821.0,44.8114,44.8192,44.8037,44.8037,38821.0
2017-03-17 15:45:00,57.89,57.9,57.87,57.88,86955.0,44.8037,44.8114,44.7882,44.7959,86955.0
2017-03-17 15:50:00,57.89,57.91,57.88,57.88,36726.0,44.8037,44.8192,44.7959,44.7959,36726.0
2017-03-17 15:55:00,57.88,57.88,57.85,57.86,366045.0,44.7959,44.7959,44.7727,44.7805,366045.0
2017-03-20 09:30:00,57.92,57.92,57.86,57.87,40301.0,44.8269,44.8269,44.7805,44.7882,40301.0
2017-03-20 09:35:00,57.87,57.89,57.86,57.89,9660.0,44.7882,44.8037,44.7805,44.8037,9660.0
2017-03-20 09:40:00,57.89,57.92,57.89,57.91,40316.0,44.8037,44.8269,44.8037,44.8192,40316.0
2017-03-20 09:45:00,57.91,57.91,57.89,57.89,12798.0,44.8192,44.8192,44.8037,44.8037,12798.0
2017-03-20 09:50:00,57.9,57.91,57.88,57.88,6737.0,44.8114,44.8192,44.7959,44.7959,6737.0
2017-03-20 09:55:00,57.88,57.9,57.88,57.88,11672.0,44.7959,44.8114,44.7959,44.7959,11672.0
2017-03-20 10:00:00,57.88,57.91,57.88,57.9,5440.0,44.7959,44.8192,44.7959,44.8114,5440.0
2017-03-20 10:05:00,57.9,57.92,57.9,57.92,5753.0,44.8114,44.8269,44.8114,44.8269,5753.0
2017-03-20 10:10:00,57.93,57.95,57.92,57.95,26682.0,44.8346,44.8501,44.8269,44.8501,26682.0
2017-03-20 10:15:00,57.96,57.97,57.93,57.97,9583.0,44.8579,44.8656,44.8346,44.8656,9583.0
2017-03-20 10:20:00,57.96,57.97,57.95,57.96,23331.0,44.8579,44.8656,44.8501,44.8579,23331.0
2017-03-20 10:25:00,57.95,57.98,57.95,57.96,29945.0,44.8501,44.8733,44.8501,44.8579,29945.0
2017-03-20 10:30:00,57.96,57.97,57.93,57.94,54801.0,44.8579,44.8656,44.8346,44.8424,54801.0
2017-03-20 10:35:00,57.93,57.94,57.93,57.93,7378.0,44.8346,44.8424,44.8346,44.8346,7378.0
2017-03-20 10:40:00,57.94,57.95,57.93,57.94,43784.0,44.8424,44.8501,44.8346,44.8424,43784.0
2017-03-20 10:45:00,57.93,57.96,57.93,57.96,72715.0,44.8346,44.8579,44.8346,44.8579,72715.0
2017-03-20 10:50:00,57.96,57.98,57.95,57.97,37488.0,44.8579,44.8733,44.8501,44.8656,37488.0
2017-03-20 10:55:00,57.96,57.97,57.95,57.96,7458.0,44.8579,44.8656,44.8501,44.8579,7458.0
2017-03-20 11:00:00,57.96,57.96,57.94,57.95,11255.0,44.8579,44.8579,44.8424,44.8501,11255.0
2017-03-20 11:05:00,57.95,57.95,57.94,57.95,3384.0,44.8501,44.8501,44.8424,44.8501,3384.0
2017-03-20 11:10:00,57.95,57.96,57.92,57.92,14399.0,44.8501,44.8579,44.8269,44.8269,14399.0
2017-03-20 11:15:00,57.93,57.93,57.91,57.92,32640.0,44.8346,44.8346,44.8192,44.8269,32640.0
2017-03-20 11:20:00,57.92,57.92,57.9,57.91,7648.0,44.8269,44.8269,44.8114,44.8192,7648.0
2017-03-20 11:25:00,57.92,57.92,57.9,57.9,12988.0,44.8269,44.8269,44.8114,44.8114,12988.0
2017-03-20 11:30:00,57.9,57.91,57.88,57.89,42231.0,44.8114,44.8192,44.7959,44.8037,42231.0
2017-03-20 11:35:00,57.89,57.9,57.88,57.9,27932.0,44.8037,44.8114,44.7959,44.8114,27932.0
2017-03-20 11:40:00,57.9,57.92,57.88,57.92,15446.0,44.8114,44.8269,44.7959,44.8269,15446.0
2017-03-20 11:45:00,57.92,57.93,57.91,57.92,8863.0,44.8269,44.8346,44.8192,44.8269,8863.0
2017-03-20 11:50:00,57.92,57.94,57.91,57.94,8278.0,44.8269,44.8424,44.8192,44.8424,8278.0
2017-03-20 11:55:00,57.94,57.95,57.93,57.93,17252.0,44.8424,44.8501,44.8346,44.8346,17252.0
2017-03-20 12:00:00,57.94,57.94,57.92,57.93,15636.0,44.8424,44.8424,44.8269,44.8346,15636.0
2017-03-20 12:05:00,57.92,57.94,57.92,57.92,17566.0,44.8269,44.8424,44.8269,44.8269,17566.0
2017-03-20 12:10:00,57.91,57.93,57.91,57.92,24305.0,44.8192,44.8346,44.8192,44.8269,24305.0
2017-03-20 12:15:00,57.92,57.92,57.86,57.86,17519.0,44.8269,44.8269,44.7805,44.7805,17519.0
2017-03-20 12:20:00,57.86,57.87,57.85,57.87,41723.0,44.7805,44.7882,44.7727,44.7882,41723.0
2017-03-20 12:25:00,57.88,57.89,57.85,57.85,49198.0,44.7959,44.8037,44.7727,44.7727,49198.0
2017-03-20 12:30:00,57.85,57.87,57.83,57.84,11020.0,44.7727,44.7882,44.7572,44.765,11020.0
2017-03-20 12:35:00,57.84,57.85,57.82,57.85,14425.0,44.765,44.7727,44.7495,44.7727,14425.0
2017-03-20 12:40:00,57.84,57.86,57.83,57.84,221190.0,44.765,44.7805,44.7572,44.765,221190.0
2017-03-20 12:45:00,57.84,57.84,57.81,57.82,25264.0,44.765,44.765,44.7418,44.7495,25264.0
2017-03-20 12:50:00,57.83,57.85,57.82,57.84,16637.0,44.7572,44.7727,44.7495,44.765,16637.0
2017-03-20 12:55:00,57.84,57.85,57.82,57.84,6414.0,44.765,44.7727,44.7495,44.765,6414.0
2017-03-20 13:00:00,57.84,57.84,57.82,57.83,7250.0,44.765,44.765,44.7495,44.7572,7250.0
2017-03-20 13:05:00,57.82,57.84,57.82,57.83,12388.0,44.7495,44.765,44.7495,44.7572,12388.0
2017-03-20 13:10:00,57.83,57.83,57.82,57.83,6032.0,44.7572,44.7572,44.7495,44.7572,6032.0
2017-03-20 13:15:00,57.83,57.85,57.82,57.84,4810.0,44.7572,44.7727,44.7495,44.765,4810.0
2017-03-20 13:20:00,57.84,57.84,57.82,57.83,9274.0,44.765,44.765,44.7495,44.7572,9274.0
2017-03-20 13:25:00,57.83,57.83,57.81,57.81,2908.0,44.7572,44.7572,44.7418,44.7418,2908.0
2017-03-20 13:30:00,57.81,57.82,57.81,57.82,10907.0,44.7418,44.7495,44.7418,44.7495,10907.0
2017-03-20 13:35:00,57.82,57.82,57.78,57.79,23769.0,44.7495,44.7495,44.7186,44.7263,23769.0
2017-03-20 13:40:00,57.78,57.78,57.71,57.72,22740.0,44.7186,44.7186,44.6644,44.6721,22740.0
2017-03-20 13:45:00,57.72,57.73,57.71,57.72,9729.0,44.6721,44.6799,44.6644,44.6721,9729.0
2017-03-20 13:50:00,57.72,57.73,57.71,57.71,19649.0,44.6721,44.6799,44.6644,44.6644,19649.0
2017-03-20 13:55:00,57.72,57.73,57.71,57.73,15467.0,44.6721,44.6799,44.6644,44.6799,15467.0
2017-03-20 14:00:00,57.73,57.74,57.72,57.73,13940.0,44.6799,44.6876,44.6721,44.6799,13940.0
2017-03-20 14:05:00,57.74,57.75,57.73,57.75,12968.0,44.6876,44.6953,44.6799,44.6953,12968.0
2017-03-20 14:10:00,57.75,57.76,57.74,57.76,6240.0,44.6953,44.7031,44.6876,44.7031,6240.0
2017-03-20 14:15:00,57.75,57.76,57.74,57.75,19185.0,44.6953,44.7031,44.6876,44.6953,19185.0
2017-03-20 14:20:00,57.76,57.77,57.75,57.77,3895.0,44.7031,44.7108,44.6953,44.7108,3895.0
2017-03-20 14:25:00,57.77,57.78,57.76,57.78,27448.0,44.7108,44.7186,44.7031,44.7186,27448.0
2017-03-20 14:30:00,57.78,57.78,57.76,57.78,15301.0,44.7186,44.7186,44.7031,44.7186,15301.0
2017-03-20 14:35:00,57.78,57.78,57.74,57.75,16457.0,44.7186,44.7186,44.6876,44.6953,16457.0
2017-03-20 14:40:00,57.75,57.76,57.75,57.76,4139.0,44.6953,44.7031,44.6953,44.7031,4139.0
2017-03-20 14:45:00,57.75,57.76,57.73,57.73,18886.0,44.6953,44.7031,44.6799,44.6799,18886.0
2017-03-20 14:50:00,57.74,57.76,57.73,57.74,26889.0,44.6876,44.7031,44.6799,44.6876,26889.0
2017-03-20 14:55:00,57.75,57.77,57.74,57.77,17731.0,44.6953,44.7108,44.6876,44.7108,17731.0
2017-03-20 15:00:00,57.76,57.77,57.76,57.77,13274.0,44.7031,44.7108,44.7031,44.7108,13274.0
2017-03-20 15:05:00,57.76,57.78,57.76,57.78,37315.0,44.7031,44.7186,44.7031,44.7186,37315.0
2017-03-20 15:10:00,57.77,57.79,57.77,57.78,23623.0,44.7108,44.7263,44.7108,44.7186,23623.0
2017-03-20 15:15:00,57.78,57.81,57.78,57.8,11475.0,44.7186,44.7418,44.7186,44.734,11475.0
2017-03-20 15:20:00,57.8,57.82,57.8,57.82,16040.0,44.734,44.7495,44.734,44.7495,16040.0
2017-03-20 15:25:00,57.82,57.83,57.81,57.82,18537.0,44.7495,44.7572,44.7418,44.7495,18537.0
2017-03-20 15:30:00,57.83,57.84,57.82,57.84,30227.0,44.7572,44.765,44.7495,44.765,30227.0
2017-03-20 15:35:00,57.84,57.85,57.83,57.85,19012.0,44.765,44.7727,44.7572,44.7727,19012.0
2017-03-20 15:40:00,57.85,57.85,57.84,57.84,7877.0,44.7727,44.7727,44.765,44.765,7877.0
2017-03-20 15:45:00,57.84,57.85,57.83,57.84,18602.0,44.765,44.7727,44.7572,44.765,18602.0
2017-03-20 15:50:00,57.84,57.84,57.82,57.83,17265.0,44.765,44.765,44.7495,44.7572,17265.0
2017-03-20 15:55:00,57.82,57.82,57.78,57.79,154554.0,44.7495,44.7495,44.7186,44.7263,154554.0
2017-03-21 09:30:00,58.25,58.26,58.22,58.26,65584.0,45.0823,45.09,45.0591,45.09,65584.0
2017-03-21 09:35:00,58.25,58.26,58.24,58.26,16879.0,45.0823,45.09,45.0746,45.09,16879.0
2017-03-21 09:40:00,58.26,58.26,58.23,58.24,12946.0,45.09,45.09,45.0668,45.0746,12946.0
2017-03-21 09:45:00,58.24,58.24,58.2,58.21,28468.0,45.0746,45.0746,45.0436,45.0513,28468.0
2017-03-21 09:50:00,58.2,58.21,58.19,58.21,16287.0,45.0436,45.0513,45.0359,45.0513,16287.0
2017-03-21 09:55:00,58.21,58.22,58.2,58.21,16037.0,45.0513,45.0591,45.0436,45.0513,16037.0
2017-03-21 10:00:00,58.2,58.22,58.18,58.2,17396.0,45.0436,45.0591,45.0281,45.0436,17396.0
2017-03-21 10:05:00,58.2,58.21,58.16,58.16,24376.0,45.0436,45.0513,45.0127,45.0127,24376.0
2017-03-21 10:10:00,58.16,58.17,58.13,58.13,51488.0,45.0127,45.0204,44.9894,44.9894,51488.0
2017-03-21 10:15:00,58.12,58.15,58.11,58.14,20382.0,44.9817,45.0049,44.974,44.9972,20382.0
2017-03-21 10:20:00,58.14,58.16,58.12,58.13,34278.0,44.9972,45.0127,44.9817,44.9894,34278.0
2017-03-21 10:25:00,58.13,58.13,58.07,58.07,19401.0,44.9894,44.9894,44.943,44.943,19401.0
2017-03-21 10:30:00,58.07,58.09,58.06,58.08,26777.0,44.943,44.9585,44.9353,44.9507,26777.0
2017-03-21 10:35:00,58.08,58.1,58.06,58.1,8914.0,44.9507,44.9662,44.9353,44.9662,8914.0
2017-03-21 10:40:00,58.09,58.12,58.07,58.1,8971.0,44.9585,44.9817,44.943,44.9662,8971.0
2017-03-21 10:45:00,58.11,58.12,58.08,58.1,14132.0,44.974,44.9817,44.9507,44.9662,14132.0
2017-03-21 10:50:00,58.08,58.11,58.05,58.05,2070208.0,44.9507,44.974,44.9275,44.9275,2070208.0
2017-03-21 10:55:00,58.05,58.05,57.97,57.99,56447.0,44.9275,44.9275,44.8656,44.8811,56447.0
2017-03-21 11:00:00,58.0,58.01,57.9,57.91,134469.0,44.8888,44.8966,44.8114,44.8192,134469.0
2017-03-21 11:05:00,57.91,57.91,57.84,57.88,75767.0,44.8192,44.8192,44.765,44.7959,75767.0
2017-03-21 11:10:00,57.88,57.92,57.85,57.87,75469.0,44.7959,44.8269,44.7727,44.7882,75469.0
2017-03-21 11:15:00,57.87,57.87,57.74,57.75,106229.0,44.7882,44.7882,44.6876,44.6953,106229.0
2017-03-21 11:20:00,57.74,57.81,57.74,57.8,67088.0,44.6876,44.7418,44.6876,44.734,67088.0
2017-03-21 11:25:00,57.8,57.8,57.76,57.77,72880.0,44.734,44.734,44.7031,44.7108,72880.0
2017-03-21 11:30:00,57.78,57.78,57.67,57.68,47304.0,44.7186,44.7186,44.6334,44.6412,47304.0
2017-03-21 11:35:00,57.68,57.7,57.62,57.7,90971.0,44.6412,44.6566,44.5947,44.6566,90971.0
2017-03-21 11:40:00,57.7,57.7,57.65,57.69,35718.0,44.6566,44.6566,44.6179,44.6489,35718.0
2017-03-21 11:45:00,57.7,57.75,57.68,57.73,50564.0,44.6566,44.6953,44.6412,44.6799,50564.0
2017-03-21 11:50:00,57.73,57.74,57.69,57.72,50710.0,44.6799,44.6876,44.6489,44.6721,50710.0
2017-03-21 11:55:00,57.72,57.77,57.71,57.77,39988.0,44.6721,44.7108,44.6644,44.7108,39988.0
2017-03-21 12:00:00,57.77,57.77,57.72,57.77,79151.0,44.7108,44.7108,44.6721,44.7108,79151.0
2017-03-21 12:05:00,57.76,57.79,57.75,57.78,92910.0,44.7031,44.7263,44.6953,44.7186,92910.0
2017-03-21 12:10:00,57.77,57.77,57.74,57.74,42250.0,44.7108,44.7108,44.6876,44.6876,42250.0
2017-03-21 12:15:00,57.73,57.75,57.71,57.72,15645.0,44.6799,44.6953,44.6644,44.6721,15645.0
2017-03-21 12:20:00,57.73,57.76,57.72,57.74,17665.0,44.6799,44.7031,44.6721,44.6876,17665.0
2017-03-21 12:25:00,57.73,57.73,57.69,57.73,49212.0,44.6799,44.6799,44.6489,44.6799,49212.0
2017-03-21 12:30:00,57.73,57.76,57.72,57.73,49588.0,44.6799,44.7031,44.6721,44.6799,49588.0
2017-03-21 12:35:00,57.74,57.74,57.71,57.74,33597.0,44.6876,44.6876,44.6644,44.6876,33597.0
2017-03-21 12:40:00,57.74,57.75,57.73,57.75,12836.0,44.6876,44.6953,44.6799,44.6953,12836.0
2017-03-21 12:45:00,57.74,57.74,57.68,57.7,34874.0,44.6876,44.6876,44.6412,44.6566,34874.0
2017-03-21 12:50:00,57.7,57.72,57.68,57.71,37651.0,44.6566,44.6721,44.6412,44.6644,37651.0
2017-03-21 12:55:00,57.72,57.74,57.7,57.71,30384.0,44.6721,44.6876,44.6566,44.6644,30384.0
2017-03-21 13:00:00,57.71,57.72,57.7,57.72,11459.0,44.6644,44.6721,44.6566,44.6721,11459.0
2017-03-21 13:05:00,57.71,57.72,57.69,57.69,17423.0,44.6644,44.6721,44.6489,44.6489,17423.0
2017-03-21 13:10:00,57.69,57.71,57.67,57.68,24160.0,44.6489,44.6644,44.6334,44.6412,24160.0
2017-03-21 13:15:00,57.67,57.7,57.67,57.69,21014.0,44.6334,44.6566,44.6334,44.6489,21014.0
2017-03-21 13:20:00,57.68,57.69,57.64,57.65,22421.0,44.6412,44.6489,44.6102,44.6179,22421.0
2017-03-21 13:25:00,57.66,57.69,57.66,57.69,19184.0,44.6257,44.6489,44.6257,44.6489,19184.0
2017-03-21 13:30:00,57.68,57.7,57.68,57.69,44044.0,44.6412,44.6566,44.6412,44.6489,44044.0
2017-03-21 13:35:00,57.68,57.68,57.66,57.67,19364.0,44.6412,44.6412,44.6257,44.6334,19364.0
2017-03-21 13:40:00,57.67,57.67,57.63,57.64,95510.0,44.6334,44.6334,44.6025,44.6102,95510.0
2017-03-21 13:45:00,57.63,57.65,57.61,57.63,29714.0,44.6025,44.6179,44.587,44.6025,29714.0
2017-03-21 13:50:00,57.63,57.63,57.55,57.57,68827.0,44.6025,44.6025,44.5405,44.556,68827.0
2017-03-21 13:55:00,57.56,57.57,57.53,57.53,26949.0,44.5483,44.556,44.5251,44.5251,26949.0
2017-03-21 14:00:00,57.53,57.57,57.51,57.51,33773.0,44.5251,44.556,44.5096,44.5096,33773.0
2017-03-21 14:05:00,57.51,57.56,57.5,57.56,45041.0,44.5096,44.5483,44.5018,44.5483,45041.0
2017-03-21 14:10:00,57.56,57.57,57.54,57.56,28996.0,44.5483,44.556,44.5328,44.5483,28996.0
2017-03-21 14:15:00,57.55,57.6,57.55,57.6,17470.0,44.5405,44.5792,44.5405,44.5792,17470.0
2017-03-21 14:20:00,57.6,57.61,57.58,57.58,37164.0,44.5792,44.587,44.5638,44.5638,37164.0
2017-03-21 14:25:00,57.58,57.59,57.56,57.58,24607.0,44.5638,44.5715,44.5483,44.5638,24607.0
2017-03-21 14:30:00,57.58,57.61,57.57,57.61,25955.0,44.5638,44.587,44.556,44.587,25955.0
2017-03-21 14:35:00,57.6,57.62,57.59,57.61,34188.0,44.5792,44.5947,44.5715,44.587,34188.0
2017-03-21 14:40:00,57.61,57.61,57.58,57.6,16002.0,44.587,44.587,44.5638,44.5792,16002.0
2017-03-21 14:45:00,57.59,57.6,57.54,57.57,40465.0,44.5715,44.5792,44.5328,44.556,40465.0
2017-03-21 14:50:00,57.57,57.57,57.55,57.57,65765.0,44.556,44.556,44.5405,44.556,65765.0
2017-03-21 14:55:00,57.57,57.6,57.57,57.59,53264.0,44.556,44.5792,44.556,44.5715,53264.0
2017-03-21 15:00:00,57.6,57.6,57.57,57.59,33070.0,44.5792,44.5792,44.556,44.5715,33070.0
2017-03-21 15:05:00,57.59,57.62,57.58,57.6,81615.0,44.5715,44.5947,44.5638,44.5792,81615.0
2017-03-21 15:10:00,57.6,57.64,57.6,57.63,36868.0,44.5792,44.6102,44.5792,44.6025,36868.0
2017-03-21 15:15:00,57.63,57.64,57.61,57.64,17197.0,44.6025,44.6102,44.587,44.6102,17197.0
2017-03-21 15:20:00,57.64,57.64,57.61,57.63,23636.0,44.6102,44.6102,44.587,44.6025,23636.0
2017-03-21 15:25:00,57.63,57.65,57.63,57.65,19317.0,44.6025,44.6179,44.6025,44.6179,19317.0
2017-03-21 15:30:00,57.65,57.65,57.62,57.63,47975.0,44.6179,44.6179,44.5947,44.6025,47975.0
2017-03-21 15:35:00,57.63,57.65,57.59,57.59,25716.0,44.6025,44.6179,44.5715,44.5715,25716.0
2017-03-21 15:40:00,57.6,57.6,57.55,57.55,46006.0,44.5792,44.5792,44.5405,44.5405,46006.0
2017-03-21 15:45:00,57.55,57.56,57.54,57.55,88639.0,44.5405,44.5483,44.5328,44.5405,88639.0
2017-03-21 15:50:00,57.55,57.55,57.52,57.54,53796.0,44.5405,44.5405,44.5173,44.5328,53796.0
2017-03-21 15:55:00,57.54,57.54,57.5,57.51,145822.0,44.5328,44.5328,44.5018,44.5096,145822.0
2017-03-22 09:30:00,57.34,57.35,57.3,57.35,93060.0,44.378,44.3858,44.3471,44.3858,93060.0
2017-03-22 09:35:00,57.34,57.38,57.34,57.35,133634.0,44.378,44.409,44.378,44.3858,133634.0
2017-03-22 09:40:00,57.35,57.38,57.34,57.37,61640.0,44.3858,44.409,44.378,44.4012,61640.0
2017-03-22 09:45:00,57.37,57.4,57.36,57.37,99480.0,44.4012,44.4245,44.3935,44.4012,99480.0
2017-03-22 09:50:00,57.37,57.38,57.34,57.37,84777.0,44.4012,44.409,44.378,44.4012,84777.0
2017-03-22 09:55:00,57.37,57.37,57.32,57.33,62883.0,44.4012,44.4012,44.3625,44.3703,62883.0
2017-03-22 10:00:00,57.33,57.37,57.32,57.34,102623.0,44.3703,44.4012,44.3625,44.378,102623.0
2017-03-22 10:05:00,57.34,57.34,57.31,57.34,67550.0,44.378,44.378,44.3548,44.378,67550.0
2017-03-22 10:10:00,57.34,57.35,57.3,57.32,49728.0,44.378,44.3858,44.3471,44.3625,49728.0
2017-03-22 10:15:00,57.32,57.33,57.31,57.31,43341.0,44.3625,44.3703,44.3548,44.3548,43341.0
2017-03-22 10:20:00,57.32,57.36,57.32,57.35,106308.0,44.3625,44.3935,44.3625,44.3858,106308.0
2017-03-22 10:25:00,57.35,57.36,57.33,57.35,58855.0,44.3858,44.3935,44.3703,44.3858,58855.0
2017-03-22 10:30:00,57.34,57.35,57.29,57.31,121369.0,44.378,44.3858,44.3393,44.3548,121369.0
2017-03-22 10:35:00,57.31,57.39,57.31,57.38,136106.0,44.3548,44.4167,44.3548,44.409,136106.0
2017-03-22 10:40:00,57.38,57.41,57.35,57.39,127512.0,44.409,44.4322,44.3858,44.4167,127512.0
2017-03-22 10:45:00,57.37,57.39,57.36,57.38,43535.0,44.4012,44.4167,44.3935,44.409,43535.0
2017-03-22 10:50:00,57.38,57.42,57.37,57.4,57779.0,44.409,44.4399,44.4012,44.4245,57779.0
2017-03-22 10:55:00,57.4,57.44,57.38,57.44,42987.0,44.4245,44.4554,44.409,44.4554,42987.0
2017-03-22 11:00:00,57.44,57.44,57.39,57.41,120797.0,44.4554,44.4554,44.4167,44.4322,120797.0
2017-03-22 11:05:00,57.41,57.43,57.4,57.43,835276.0,44.4322,44.4477,44.4245,44.4477,835276.0
2017-03-22 11:10:00,57.41,57.44,57.41,57.43,60529.0,44.4322,44.4554,44.4322,44.4477,60529.0
2017-03-22 11:15:00,57.42,57.52,57.42,57.52,54936.0,44.4399,44.5173,44.4399,44.5173,54936.0
2017-03-22 11:20:00,57.51,57.53,57.5,57.52,78857.0,44.5096,44.5251,44.5018,44.5173,78857.0
2017-03-22 11:25:00,57.53,57.53,57.51,57.52,77443.0,44.5251,44.5251,44.5096,44.5173,77443.0
2017-03-22 11:30:00,57.53,57.53,57.49,57.5,11159.0,44.5251,44.5251,44.4941,44.5018,11159.0
2017-03-22 11:35:00,57.5,57.52,57.49,57.51,64041.0,44.5018,44.5173,44.4941,44.5096,64041.0
2017-03-22 11:40:00,57.51,57.53,57.5,57.52,121518.0,44.5096,44.5251,44.5018,44.5173,121518.0
2017-03-22 11:45:00,57.53,57.53,57.49,57.52,46521.0,44.5251,44.5251,44.4941,44.5173,46521.0
2017-03-22 11:50:00,57.52,57.52,57.49,57.5,35101.0,44.5173,44.5173,44.4941,44.5018,35101.0
2017-03-22 11:55:00,57.5,57.52,57.49,57.5,140952.0,44.5018,44.5173,44.4941,44.5018,140952.0
2017-03-22 12:00:00,57.5,57.52,57.48,57.52,16804.0,44.5018,44.5173,44.4864,44.5173,16804.0
2017-03-22 12:05:00,57.51,57.53,57.5,57.5,21243.0,44.5096,44.5251,44.5018,44.5018,21243.0
2017-03-22 12:10:00,57.51,57.52,57.48,57.48,13063.0,44.5096,44.5173,44.4864,44.4864,13063.0
2017-03-22 12:15:00,57.48,57.49,57.46,57.48,18904.0,44.4864,44.4941,44.4709,44.4864,18904.0
2017-03-22 12:20:00,57.48,57.49,57.46,57.47,13448.0,44.4864,44.4941,44.4709,44.4786,13448.0
2017-03-22 12:25:00,57.47,57.48,57.45,57.46,14246.0,44.4786,44.4864,44.4631,44.4709,14246.0
2017-03-22 12:30:00,57.46,57.48,57.45,57.45,41997.0,44.4709,44.4864,44.4631,44.4631,41997.0
2017-03-22 12:35:00,57.46,57.47,57.43,57.44,62763.0,44.4709,44.4786,44.4477,44.4554,62763.0
2017-03-22 12:40:00,57.44,57.44,57.42,57.44,144323.0,44.4554,44.4554,44.4399,44.4554,144323.0
2017-03-22 12:45:00,57.44,57.45,57.43,57.45,58043.0,44.4554,44.4631,44.4477,44.4631,58043.0
2017-03-22 12:50:00,57.45,57.45,57.42,57.44,11995.0,44.4631,44.4631,44.4399,44.4554,11995.0
2017-03-22 12:55:00,57.44,57.46,57.43,57.46,5762.0,44.4554,44.4709,44.4477,44.4709,5762.0
2017-03-22 13:00:00,57.45,57.45,57.4,57.42,59614.0,44.4631,44.4631,44.4245,44.4399,59614.0
2017-03-22 13:05:00,57.43,57.43,57.4,57.43,27371.0,44.4477,44.4477,44.4245,44.4477,27371.0
2017-03-22 13:10:00,57.43,57.44,57.43,57.44,13147.0,44.4477,44.4554,44.4477,44.4554,13147.0
2017-03-22 13:15:00,57.44,57.48,57.43,57.48,25081.0,44.4554,44.4864,44.4477,44.4864,25081.0
2017-03-22 13:20:00,57.48,57.48,57.46,57.47,23064.0,44.4864,44.4864,44.4709,44.4786,23064.0
2017-03-22 13:25:00,57.48,57.5,57.47,57.5,29482.0,44.4864,44.5018,44.4786,44.5018,29482.0
2017-03-22 13:30:00,57.5,57.51,57.48,57.51,12739.0,44.5018,44.5096,44.4864,44.5096,12739.0
2017-03-22 13:35:00,57.51,57.53,57.5,57.52,13926.0,44.5096,44.5251,44.5018,44.5173,13926.0
2017-03-22 13:40:00,57.53,57.53,57.51,57.51,10830.0,44.5251,44.5251,44.5096,44.5096,10830.0
2017-03-22 13:45:00,57.52,57.53,57.49,57.51,81252.0,44.5173,44.5251,44.4941,44.5096,81252.0
2017-03-22 13:50:00,57.52,57.52,57.5,57.51,10996.0,44.5173,44.5173,44.5018,44.5096,10996.0
2017-03-22 13:55:00,57.51,57.51,57.48,57.49,21833.0,44.5096,44.5096,44.4864,44.4941,21833.0
2017-03-22 14:00:00,57.49,57.52,57.48,57.52,35268.0,44.4941,44.5173,44.4864,44.5173,35268.0
2017-03-22 14:05:00,57.52,57.52,57.5,57.51,9569.0,44.5173,44.5173,44.5018,44.5096,9569.0
2017-03-22 14:10:00,57.51,57.52,57.5,57.51,39298.0,44.5096,44.5173,44.5018,44.5096,39298.0
2017-03-22 14:15:00,57.5,57.51,57.47,57.48,19319.0,44.5018,44.5096,44.4786,44.4864,19319.0
2017-03-22 14:20:00,57.48,57.5,57.48,57.5,34441.0,44.4864,44.5018,44.4864,44.5018,34441.0
2017-03-22 14:25:00,57.5,57.5,57.48,57.48,7334.0,44.5018,44.5018,44.4864,44.4864,7334.0
2017-03-22 14:30:00,57.49,57.51,57.48,57.51,63963.0,44.4941,44.5096,44.4864,44.5096,63963.0
2017-03-22 14:35:00,57.51,57.52,57.5,57.52,14773.0,44.5096,44.5173,44.5018,44.5173,14773.0
2017-03-22 14:40:00,57.52,57.53,57.5,57.52,90874.0,44.5173,44.5251,44.5018,44.5173,90874.0
2017-03-22 14:45:00,57.52,57.52,57.49,57.52,48385.0,44.5173,44.5173,44.4941,44.5173,48385.0
2017-03-22 14:50:00,57.52,57.53,57.51,57.52,92996.0,44.5173,44.5251,44.5096,44.5173,92996.0
2017-03-22 14:55:00,57.52,57.52,57.5,57.52,33962.0,44.5173,44.5173,44.5018,44.5173,33962.0
2017-03-22 15:00:00,57.52,57.52,57.51,57.52,25863.0,44.5173,44.5173,44.5096,44.5173,25863.0
2017-03-22 15:05:00,57.52,57.52,57.5,57.52,38599.0,44.5173,44.5173,44.5018,44.5173,38599.0
2017-03-22 15:10:00,57.52,57.52,57.5,57.52,64818.0,44.5173,44.5173,44.5018,44.5173,64818.0
2017-03-22 15:15:00,57.52,57.55,57.51,57.55,46354.0,44.5173,44.5405,44.5096,44.5405,46354.0
2017-03-22 15:20:00,57.55,57.56,57.54,57.54,52142.0,44.5405,44.5483,44.5328,44.5328,52142.0
2017-03-22 15:25:00,57.55,57.55,57.52,57.53,316418.0,44.5405,44.5405,44.5173,44.5251,316418.0
2017-03-22 15:30:00,57.53,57.53,57.52,57.53,19475.0,44.5251,44.5251,44.5173,44.5251,19475.0
2017-03-22 15:35:00,57.53,57.53,57.51,57.52,213737.0,44.5251,44.5251,44.5096,44.5173,213737.0
2017-03-22 15:40:00,57.52,57.54,57.51,57.53,32664.0,44.5173,44.5328,44.5096,44.5251,32664.0
2017-03-22 15:45:00,57.53,57.55,57.53,57.55,85685.0,44.5251,44.5405,44.5251,44.5405,85685.0
2017-03-22 15:50:00,57.55,57.58,57.54,57.57,50243.0,44.5405,44.5638,44.5328,44.556,50243.0
2017-03-22 15:55:00,57.57,57.57,57.53,57.54,442676.0,44.556,44.556,44.5251,44.5328,442676.0
2017-03-23 09:30:00,57.5,57.51,57.47,57.51,54310.0,44.5018,44.5096,44.4786,44.5096,54310.0
2017-03-23 09:35:00,57.51,57.54,57.47,57.49,317417.0,44.5096,44.5328,44.4786,44.4941,317417.0
2017-03-23 09:40:00,57.49,57.53,57.49,57.51,60851.0,44.4941,44.5251,44.4941,44.5096,60851.0
2017-03-23 09:45:00,57.51,57.52,57.48,57.51,20644.0,44.5096,44.5173,44.4864,44.5096,20644.0
2017-03-23 09:50:00,57.51,57.52,57.48,57.5,813834.0,44.5096,44.5173,44.4864,44.5018,813834.0
2017-03-23 09:55:00,57.5,57.52,57.5,57.52,171887.0,44.5018,44.5173,44.5018,44.5173,171887.0
2017-03-23 10:00:00,57.51,57.54,57.51,57.52,744008.0,44.5096,44.5328,44.5096,44.5173,744008.0
2017-03-23 10:05:00,57.52,57.55,57.51,57.52,714655.0,44.5173,44.5405,44.5096,44.5173,714655.0
2017-03-23 10:10:00,57.51,57.52,57.51,57.51,7172.0,44.5096,44.5173,44.5096,44.5096,7172.0
2017-03-23 10:15:00,57.52,57.55,57.5,57.51,907957.0,44.5173,44.5405,44.5018,44.5096,907957.0
2017-03-23 10:20:00,57.51,57.53,57.5,57.53,1502978.0,44.5096,44.5251,44.5018,44.5251,1502978.0
2017-03-23 10:25:00,57.53,57.55,57.51,57.55,37638.0,44.5251,44.5405,44.5096,44.5405,37638.0
2017-03-23 10:30:00,57.54,57.57,57.54,57.57,37085.0,44.5328,44.556,44.5328,44.556,37085.0
2017-03-23 10:35:00,57.57,57.6,57.57,57.59,198064.0,44.556,44.5792,44.556,44.5715,198064.0
2017-03-23 10:40:00,57.6,57.67,57.59,57.65,1653799.0,44.5792,44.6334,44.5715,44.6179,1653799.0
2017-03-23 10:45:00,57.64,57.67,57.64,57.66,683322.0,44.6102,44.6334,44.6102,44.6257,683322.0
2017-03-23 10:50:00,57.66,57.68,57.65,57.68,193663.0,44.6257,44.6412,44.6179,44.6412,193663.0
2017-03-23 10:55:00,57.68,57.7,57.66,57.68,313101.0,44.6412,44.6566,44.6257,44.6412,313101.0
2017-03-23 11:00:00,57.67,57.69,57.66,57.68,23767.0,44.6334,44.6489,44.6257,44.6412,23767.0
2017-03-23 11:05:00,57.68,57.7,57.68,57.7,23927.0,44.6412,44.6566,44.6412,44.6566,23927.0
2017-03-23 11:10:00,57.71,57.77,57.7,57.73,77847.0,44.6644,44.7108,44.6566,44.6799,77847.0
2017-03-23 11:15:00,57.74,57.77,57.73,57.75,1796028.0,44.6876,44.7108,44.6799,44.6953,1796028.0
2017-03-23 11:20:00,57.75,57.75,57.7,57.71,17084.0,44.6953,44.6953,44.6566,44.6644,17084.0
2017-03-23 11:25:00,57.71,57.72,57.7,57.71,31620.0,44.6644,44.6721,44.6566,44.6644,31620.0
2017-03-23 11:30:00,57.71,57.72,57.7,57.71,241749.0,44.6644,44.6721,44.6566,44.6644,241749.0
2017-03-23 11:35:00,57.71,57.73,57.69,57.73,102519.0,44.6644,44.6799,44.6489,44.6799,102519.0
2017-03-23 11:40:00,57.72,57.75,57.7,57.71,348159.0,44.6721,44.6953,44.6566,44.6644,348159.0
2017-03-23 11:45:00,57.7,57.7,57.68,57.69,69503.0,44.6566,44.6566,44.6412,44.6489,69503.0
2017-03-23 11:50:00,57.69,57.7,57.67,57.69,42671.0,44.6489,44.6566,44.6334,44.6489,42671.0
2017-03-23 11:55:00,57.69,57.75,57.68,57.75,83568.0,44.6489,44.6953,44.6412,44.6953,83568.0
2017-03-23 12:00:00,57.74,57.76,57.73,57.75,53743.0,44.6876,44.7031,44.6799,44.6953,53743.0
2017-03-23 12:05:00,57.75,57.76,57.73,57.75,52826.0,44.6953,44.7031,44.6799,44.6953,52826.0
2017-03-23 12:10:00,57.74,57.74,57.73,57.73,40381.0,44.6876,44.6876,44.6799,44.6799,40381.0
2017-03-23 12:15:00,57.73,57.76,57.72,57.75,83777.0,44.6799,44.7031,44.6721,44.6953,83777.0
2017-03-23 12:20:00,57.75,57.78,57.75,57.77,166737.0,44.6953,44.7186,44.6953,44.7108,166737.0
2017-03-23 12:25:00,57.77,57.78,57.76,57.77,20376.0,44.7108,44.7186,44.7031,44.7108,20376.0
2017-03-23 12:30:00,57.76,57.77,57.75,57.77,21573.0,44.7031,44.7108,44.6953,44.7108,21573.0
2017-03-23 12:35:00,57.77,57.77,57.76,57.77,18410.0,44.7108,44.7108,44.7031,44.7108,18410.0
2017-03-23 12:40:00,57.77,57.8,57.76,57.78,120612.0,44.7108,44.734,44.7031,44.7186,120612.0
2017-03-23 12:45:00,57.78,57.79,57.77,57.78,102577.0,44.7186,44.7263,44.7108,44.7186,102577.0
2017-03-23 12:50:00,57.78,57.79,57.77,57.79,12887.0,44.7186,44.7263,44.7108,44.7263,12887.0
2017-03-23 12:55:00,57.79,57.8,57.78,57.8,284612.0,44.7263,44.734,44.7186,44.734,284612.0
2017-03-23 13:00:00,57.8,57.81,57.75,57.76,52136.0,44.734,44.7418,44.6953,44.7031,52136.0
2017-03-23 13:05:00,57.76,57.77,57.7,57.71,25405.0,44.7031,44.7108,44.6566,44.6644,25405.0
2017-03-23 13:10:00,57.71,57.74,57.68,57.7,376649.0,44.6644,44.6876,44.6412,44.6566,376649.0
2017-03-23 13:15:00,57.7,57.7,57.67,57.7,124214.0,44.6566,44.6566,44.6334,44.6566,124214.0
2017-03-23 13:20:00,57.7,57.73,57.7,57.72,63404.0,44.6566,44.6799,44.6566,44.6721,63404.0
2017-03-23 13:25:00,57.72,57.72,57.66,57.66,197004.0,44.6721,44.6721,44.6257,44.6257,197004.0
2017-03-23 13:30:00,57.66,57.69,57.66,57.69,34019.0,44.6257,44.6489,44.6257,44.6489,34019.0
2017-03-23 13:35:00,57.69,57.7,57.66,57.67,61090.0,44.6489,44.6566,44.6257,44.6334,61090.0
2017-03-23 13:40:00,57.67,57.7,57.65,57.7,44308.0,44.6334,44.6566,44.6179,44.6566,44308.0
2017-03-23 13:45:00,57.69,57.75,57.69,57.72,148940.0,44.6489,44.6953,44.6489,44.6721,148940.0
2017-03-23 13:50:00,57.72,57.73,57.7,57.73,27389.0,44.6721,44.6799,44.6566,44.6799,27389.0
2017-03-23 13:55:00,57.73,57.73,57.7,57.71,5571.0,44.6799,44.6799,44.6566,44.6644,5571.0
2017-03-23 14:00:00,57.7,57.72,57.7,57.72,11199.0,44.6566,44.6721,44.6566,44.6721,11199.0
2017-03-23 14:05:00,57.73,57.73,57.7,57.72,11133.0,44.6799,44.6799,44.6566,44.6721,11133.0
2017-03-23 14:10:00,57.72,57.72,57.71,57.71,14289.0,44.6721,44.6721,44.6644,44.6644,14289.0
2017-03-23 14:15:00,57.71,57.71,57.69,57.7,24244.0,44.6644,44.6644,44.6489,44.6566,24244.0
2017-03-23 14:20:00,57.71,57.72,57.69,57.69,15828.0,44.6644,44.6721,44.6489,44.6489,15828.0
2017-03-23 14:25:00,57.69,57.71,57.69,57.7,14849.0,44.6489,44.6644,44.6489,44.6566,14849.0
2017-03-23 14:30:00,57.7,57.71,57.69,57.71,40694.0,44.6566,44.6644,44.6489,44.6644,40694.0
2017-03-23 14:35:00,57.7,57.71,57.68,57.71,35626.0,44.6566,44.6644,44.6412,44.6644,35626.0
2017-03-23 14:40:00,57.71,57.76,57.7,57.76,226940.0,44.6644,44.7031,44.6566,44.7031,226940.0
2017-03-23 14:45:00,57.73,57.74,57.72,57.73,79558.0,44.6799,44.6876,44.6721,44.6799,79558.0
2017-03-23 14:50:00,57.73,57.73,57.72,57.73,11936.0,44.6799,44.6799,44.6721,44.6799,11936.0
2017-03-23 14:55:00,57.73,57.75,57.71,57.71,254186.0,44.6799,44.6953,44.6644,44.6644,254186.0
2017-03-23 15:00:00,57.72,57.72,57.68,57.69,107526.0,44.6721,44.6721,44.6412,44.6489,107526.0
2017-03-23 15:05:00,57.69,57.7,57.69,57.69,29516.0,44.6489,44.6566,44.6489,44.6489,29516.0
2017-03-23 15:10:00,57.7,57.7,57.66,57.67,33153.0,44.6566,44.6566,44.6257,44.6334,33153.0
2017-03-23 15:15:00,57.67,57.68,57.65,57.66,103274.0,44.6334,44.6412,44.6179,44.6257,103274.0
2017-03-23 15:20:00,57.66,57.69,57.66,57.68,58986.0,44.6257,44.6489,44.6257,44.6412,58986.0
2017-03-23 15:25:00,57.68,57.68,57.63,57.63,34825.0,44.6412,44.6412,44.6025,44.6025,34825.0
2017-03-23 15:30:00,57.63,57.64,57.58,57.59,57158.0,44.6025,44.6102,44.5638,44.5715,57158.0
2017-03-23 15:35:00,57.6,57.63,57.59,57.63,318748.0,44.5792,44.6025,44.5715,44.6025,318748.0
2017-03-23 15:40:00,57.63,57.64,57.61,57.61,132257.0,44.6025,44.6102,44.587,44.587,132257.0
2017-03-23 15:45:00,57.61,57.64,57.61,57.64,68384.0,44.587,44.6102,44.587,44.6102,68384.0
2017-03-23 15:50:00,57.64,57.64,57.61,57.62,177350.0,44.6102,44.6102,44.587,44.5947,177350.0
2017-03-23 15:55:00,57.63,57.67,57.6,57.67,383207.0,44.6025,44.6334,44.5792,44.6334,383207.0
2017-03-24 09:30:00,57.82,57.82,57.79,57.81,37115.0,44.7495,44.7495,44.7263,44.7418,37115.0
2017-03-24 09:35:00,57.81,57.82,57.79,57.8,11799.0,44.7418,44.7495,44.7263,44.734,11799.0
2017-03-24 09:40:00,57.8,57.8,57.78,57.79,18905.0,44.734,44.734,44.7186,44.7263,18905.0
2017-03-24 09:45:00,57.8,57.83,57.79,57.83,21160.0,44.734,44.7572,44.7263,44.7572,21160.0
2017-03-24 09:50:00,57.83,57.83,57.8,57.81,29503.0,44.7572,44.7572,44.734,44.7418,29503.0
2017-03-24 09:55:00,57.81,57.82,57.8,57.81,13357.0,44.7418,44.7495,44.734,44.7418,13357.0
2017-03-24 10:00:00,57.81,57.82,57.8,57.82,78944.0,44.7418,44.7495,44.734,44.7495,78944.0
2017-03-24 10:05:00,57.82,57.82,57.8,57.8,48749.0,44.7495,44.7495,44.734,44.734,48749.0
2017-03-24 10:10:00,57.8,57.81,57.79,57.8,53410.0,44.734,44.7418,44.7263,44.734,53410.0
2017-03-24 10:15:00,57.8,57.83,57.8,57.82,26046.0,44.734,44.7572,44.734,44.7495,26046.0
2017-03-24 10:20:00,57.83,57.84,57.8,57.84,28403.0,44.7572,44.765,44.734,44.765,28403.0
2017-03-24 10:25:00,57.83,57.84,57.83,57.84,24033.0,44.7572,44.765,44.7572,44.765,24033.0
2017-03-24 10:30:00,57.84,57.86,57.84,57.84,39135.0,44.765,44.7805,44.765,44.765,39135.0
2017-03-24 10:35:00,57.85,57.86,57.84,57.84,14605.0,44.7727,44.7805,44.765,44.765,14605.0
2017-03-24 10:40:00,57.84,57.87,57.84,57.87,74767.0,44.765,44.7882,44.765,44.7882,74767.0
2017-03-24 10:45:00,57.86,57.89,57.85,57.88,45714.0,44.7805,44.8037,44.7727,44.7959,45714.0
2017-03-24 10:50:00,57.88,57.91,57.87,57.9,25664.0,44.7959,44.8192,44.7882,44.8114,25664.0
2017-03-24 10:55:00,57.92,57.92,57.9,57.91,38001.0,44.8269,44.8269,44.8114,44.8192,38001.0
2017-03-24 11:00:00,57.91,57.91,57.9,57.91,23261.0,44.8192,44.8192,44.8114,44.8192,23261.0
2017-03-24 11:05:00,57.91,57.92,57.89,57.9,14747.0,44.8192,44.8269,44.8037,44.8114,14747.0
2017-03-24 11:10:00,57.89,57.9,57.89,57.89,12084.0,44.8037,44.8114,44.8037,44.8037,12084.0
2017-03-24 11:15:00,57.89,57.9,57.88,57.89,13024.0,44.8037,44.8114,44.7959,44.8037,13024.0
2017-03-24 11:20:00,57.89,57.89,57.87,57.87,10537.0,44.8037,44.8037,44.7882,44.7882,10537.0
2017-03-24 11:25:00,57.88,57.89,57.87,57.88,21530.0,44.7959,44.8037,44.7882,44.7959,21530.0
2017-03-24 11:30:00,57.89,57.91,57.88,57.9,9710.0,44.8037,44.8192,44.7959,44.8114,9710.0
2017-03-24 11:35:00,57.9,57.92,57.9,57.92,15870.0,44.8114,44.8269,44.8114,44.8269,15870.0
2017-03-24 11:40:00,57.92,57.93,57.91,57.92,31750.0,44.8269,44.8346,44.8192,44.8269,31750.0
2017-03-24 11:45:00,57.92,57.93,57.91,57.92,112099.0,44.8269,44.8346,44.8192,44.8269,112099.0
2017-03-24 11:50:00,57.92,57.95,57.92,57.93,16979.0,44.8269,44.8501,44.8269,44.8346,16979.0
2017-03-24 11:55:00,57.93,57.94,57.9,57.93,15770.0,44.8346,44.8424,44.8114,44.8346,15770.0
2017-03-24 12:00:00,57.92,57.94,57.91,57.94,20690.0,44.8269,44.8424,44.8192,44.8424,20690.0
2017-03-24 12:05:00,57.93,57.94,57.92,57.93,29207.0,44.8346,44.8424,44.8269,44.8346,29207.0
2017-03-24 12:10:00,57.93,57.93,57.87,57.9,99781.0,44.8346,44.8346,44.7882,44.8114,99781.0
2017-03-24 12:15:00,57.89,57.9,57.88,57.88,18610.0,44.8037,44.8114,44.7959,44.7959,18610.0
2017-03-24 12:20:00,57.88,57.88,57.85,57.87,75921.0,44.7959,44.7959,44.7727,44.7882,75921.0
2017-03-24 12:25:00,57.88,57.94,57.86,57.93,59674.0,44.7959,44.8424,44.7805,44.8346,59674.0
2017-03-24 12:30:00,57.94,57.96,57.89,57.92,58053.0,44.8424,44.8579,44.8037,44.8269,58053.0
2017-03-24 12:35:00,57.92,57.94,57.92,57.94,28460.0,44.8269,44.8424,44.8269,44.8424,28460.0
2017-03-24 12:40:00,57.93,57.94,57.92,57.93,12746.0,44.8346,44.8424,44.8269,44.8346,12746.0
2017-03-24 12:45:00,57.93,57.94,57.92,57.94,13190.0,44.8346,44.8424,44.8269,44.8424,13190.0
2017-03-24 12:50:00,57.94,57.96,57.91,57.95,72293.0,44.8424,44.8579,44.8192,44.8501,72293.0
2017-03-24 12:55:00,57.95,57.95,57.92,57.93,3428.0,44.8501,44.8501,44.8269,44.8346,3428.0
2017-03-24 13:00:00,57.94,57.95,57.93,57.95,5557.0,44.8424,44.8501,44.8346,44.8501,5557.0
2017-03-24 13:05:00,57.94,57.95,57.92,57.93,15199.0,44.8424,44.8501,44.8269,44.8346,15199.0
2017-03-24 13:10:00,57.93,57.93,57.91,57.92,13165.0,44.8346,44.8346,44.8192,44.8269,13165.0
2017-03-24 13:15:00,57.91,57.93,57.91,57.92,10715.0,44.8192,44.8346,44.8192,44.8269,10715.0
2017-03-24 13:20:00,57.92,57.93,57.91,57.93,11528.0,44.8269,44.8346,44.8192,44.8346,11528.0
2017-03-24 13:25:00,57.93,57.95,57.92,57.95,43451.0,44.8346,44.8501,44.8269,44.8501,43451.0
2017-03-24 13:30:00,57.95,57.95,57.93,57.94,11306.0,44.8501,44.8501,44.8346,44.8424,11306.0
2017-03-24 13:35:00,57.93,57.94,57.92,57.92,10353.0,44.8346,44.8424,44.8269,44.8269,10353.0
2017-03-24 13:40:00,57.92,57.94,57.92,57.93,16447.0,44.8269,44.8424,44.8269,44.8346,16447.0
2017-03-24 13:45:00,57.93,57.94,57.91,57.92,21619.0,44.8346,44.8424,44.8192,44.8269,21619.0
2017-03-24 13:50:00,57.92,57.93,57.91,57.92,23586.0,44.8269,44.8346,44.8192,44.8269,23586.0
2017-03-24 13:55:00,57.91,57.91,57.87,57.89,32681.0,44.8192,44.8192,44.7882,44.8037,32681.0
2017-03-24 14:00:00,57.89,57.91,57.88,57.89,27606.0,44.8037,44.8192,44.7959,44.8037,27606.0
2017-03-24 14:05:00,57.89,57.9,57.89,57.89,10117.0,44.8037,44.8114,44.8037,44.8037,10117.0
2017-03-24 14:10:00,57.89,57.9,57.88,57.9,28740.0,44.8037,44.8114,44.7959,44.8114,28740.0
2017-03-24 14:15:00,57.9,57.91,57.89,57.91,56361.0,44.8114,44.8192,44.8037,44.8192,56361.0
2017-03-24 14:20:00,57.91,57.91,57.9,57.9,15537.0,44.8192,44.8192,44.8114,44.8114,15537.0
2017-03-24 14:25:00,57.91,57.91,57.88,57.9,29797.0,44.8192,44.8192,44.7959,44.8114,29797.0
2017-03-24 14:30:00,57.89,57.91,57.89,57.89,23498.0,44.8037,44.8192,44.8037,44.8037,23498.0
2017-03-24 14:35:00,57.89,57.89,57.87,57.88,12801.0,44.8037,44.8037,44.7882,44.7959,12801.0
2017-03-24 14:40:00,57.87,57.89,57.86,57.87,68548.0,44.7882,44.8037,44.7805,44.7882,68548.0
2017-03-24 14:45:00,57.88,57.89,57.86,57.88,34157.0,44.7959,44.8037,44.7805,44.7959,34157.0
2017-03-24 14:50:00,57.88,57.88,57.83,57.84,12254.0,44.7959,44.7959,44.7572,44.765,12254.0
2017-03-24 14:55:00,57.84,57.85,57.83,57.84,70116.0,44.765,44.7727,44.7572,44.765,70116.0
2017-03-24 15:00:00,57.84,57.85,57.8,57.81,50038.0,44.765,44.7727,44.734,44.7418,50038.0
2017-03-24 15:05:00,57.81,57.82,57.79,57.81,34799.0,44.7418,44.7495,44.7263,44.7418,34799.0
2017-03-24 15:10:00,57.81,57.82,57.8,57.8,40497.0,44.7418,44.7495,44.734,44.734,40497.0
2017-03-24 15:15:00,57.8,57.8,57.76,57.79,70978.0,44.734,44.734,44.7031,44.7263,70978.0
2017-03-24 15:20:00,57.79,57.82,57.78,57.81,85516.0,44.7263,44.7495,44.7186,44.7418,85516.0
2017-03-24 15:25:00,57.81,57.84,57.81,57.84,19427.0,44.7418,44.765,44.7418,44.765,19427.0
2017-03-24 15:30:00,57.84,57.85,57.8,57.85,109096.0,44.765,44.7727,44.734,44.7727,109096.0
2017-03-24 15:35:00,57.84,57.92,57.83,57.91,211169.0,44.765,44.8269,44.7572,44.8192,211169.0
2017-03-24 15:40:00,57.92,57.96,57.91,57.91,199939.0,44.8269,44.8579,44.8192,44.8192,199939.0
2017-03-24 15:45:00,57.91,57.91,57.82,57.85,274507.0,44.8192,44.8192,44.7495,44.7727,274507.0
2017-03-24 15:50:00,57.85,57.89,57.84,57.87,177305.0,44.7727,44.8037,44.765,44.7882,177305.0
2017-03-24 15:55:00,57.87,57.88,57.83,57.86,234911.0,44.7882,44.7959,44.7572,44.7805,234911.0
2017-03-27 09:30:00,57.79,57.83,57.75,57.81,45754.0,44.7263,44.7572,44.6953,44.7418,45754.0
2017-03-27 09:35:00,57.81,57.83,57.75,57.76,27818.0,44.7418,44.7572,44.6953,44.7031,27818.0
2017-03-27 09:40:00,57.76,57.76,57.73,57.74,32321.0,44.7031,44.7031,44.6799,44.6876,32321.0
2017-03-27 09:45:00,57.75,57.79,57.74,57.77,112586.0,44.6953,44.7263,44.6876,44.7108,112586.0
2017-03-27 09:50:00,57.78,57.85,57.77,57.8,155314.0,44.7186,44.7727,44.7108,44.734,155314.0
2017-03-27 09:55:00,57.8,57.81,57.78,57.8,112915.0,44.734,44.7418,44.7186,44.734,112915.0
2017-03-27 10:00:00,57.8,57.8,57.76,57.77,44125.0,44.734,44.734,44.7031,44.7108,44125.0
2017-03-27 10:05:00,57.78,57.82,57.77,57.78,86225.0,44.7186,44.7495,44.7108,44.7186,86225.0
2017-03-27 10:10:00,57.78,57.81,57.78,57.79,61930.0,44.7186,44.7418,44.7186,44.7263,61930.0
2017-03-27 10:15:00,57.8,57.81,57.76,57.77,25120.0,44.734,44.7418,44.7031,44.7108,25120.0
2017-03-27 10:20:00,57.78,57.8,57.77,57.8,33588.0,44.7186,44.734,44.7108,44.734,33588.0
2017-03-27 10:25:00,57.79,57.81,57.78,57.8,26748.0,44.7263,44.7418,44.7186,44.734,26748.0
2017-03-27 10:30:00,57.8,57.84,57.8,57.83,84535.0,44.734,44.765,44.734,44.7572,84535.0
2017-03-27 10:35:00,57.83,57.84,57.8,57.81,43767.0,44.7572,44.765,44.734,44.7418,43767.0
2017-03-27 10:40:00,57.8,57.84,57.79,57.84,30697.0,44.734,44.765,44.7263,44.765,30697.0
2017-03-27 10:45:00,57.83,57.85,57.82,57.83,13989.0,44.7572,44.7727,44.7495,44.7572,13989.0
2017-03-27 10:50:00,57.83,57.87,57.82,57.85,48885.0,44.7572,44.7882,44.7495,44.7727,48885.0
2017-03-27 10:55:00,57.86,57.9,57.85,57.89,63740.0,44.7805,44.8114,44.7727,44.8037,63740.0
2017-03-27 11:00:00,57.9,57.91,57.89,57.91,18070.0,44.8114,44.8192,44.8037,44.8192,18070.0
2017-03-27 11:05:00,57.91,57.92,57.89,57.89,51727.0,44.8192,44.8269,44.8037,44.8037,51727.0
2017-03-27 11:10:00,57.89,57.9,57.87,57.88,20541.0,44.8037,44.8114,44.7882,44.7959,20541.0
2017-03-27 11:15:00,57.88,57.91,57.87,57.9,12996.0,44.7959,44.8192,44.7882,44.8114,12996.0
2017-03-27 11:20:00,57.9,57.92,57.9,57.92,14144.0,44.8114,44.8269,44.8114,44.8269,14144.0
2017-03-27 11:25:00,57.91,57.93,57.9,57.93,44602.0,44.8192,44.8346,44.8114,44.8346,44602.0
2017-03-27 11:30:00,57.93,57.96,57.92,57.95,53399.0,44.8346,44.8579,44.8269,44.8501,53399.0
2017-03-27 11:35:00,57.96,57.98,57.95,57.97,26717.0,44.8579,44.8733,44.8501,44.8656,26717.0
2017-03-27 11:40:00,57.97,57.98,57.96,57.98,13517.0,44.8656,44.8733,44.8579,44.8733,13517.0
2017-03-27 11:45:00,57.97,57.98,57.96,57.96,13154.0,44.8656,44.8733,44.8579,44.8579,13154.0
2017-03-27 11:50:00,57.96,57.96,57.93,57.95,14217.0,44.8579,44.8579,44.8346,44.8501,14217.0
2017-03-27 11:55:00,57.95,57.97,57.94,57.95,52399.0,44.8501,44.8656,44.8424,44.8501,52399.0
2017-03-27 12:00:00,57.96,57.96,57.94,57.96,15718.0,44.8579,44.8579,44.8424,44.8579,15718.0
2017-03-27 12:05:00,57.96,57.97,57.95,57.96,24337.0,44.8579,44.8656,44.8501,44.8579,24337.0
2017-03-27 12:10:00,57.96,57.97,57.94,57.95,18328.0,44.8579,44.8656,44.8424,44.8501,18328.0
2017-03-27 12:15:00,57.95,57.96,57.94,57.95,16645.0,44.8501,44.8579,44.8424,44.8501,16645.0
2017-03-27 12:20:00,57.96,57.96,57.95,57.96,6339.0,44.8579,44.8579,44.8501,44.8579,6339.0
2017-03-27 12:25:00,57.96,57.96,57.94,57.95,21556.0,44.8579,44.8579,44.8424,44.8501,21556.0
2017-03-27 12:30:00,57.95,57.95,57.94,57.95,46638.0,44.8501,44.8501,44.8424,44.8501,46638.0
2017-03-27 12:35:00,57.95,57.96,57.94,57.95,11424.0,44.8501,44.8579,44.8424,44.8501,11424.0
2017-03-27 12:40:00,57.95,57.96,57.94,57.94,32389.0,44.8501,44.8579,44.8424,44.8424,32389.0
2017-03-27 12:45:00,57.94,57.95,57.93,57.94,14953.0,44.8424,44.8501,44.8346,44.8424,14953.0
2017-03-27 12:50:00,57.94,57.97,57.93,57.97,53393.0,44.8424,44.8656,44.8346,44.8656,53393.0
2017-03-27 12:55:00,57.97,57.97,57.94,57.96,10503.0,44.8656,44.8656,44.8424,44.8579,10503.0
2017-03-27 13:00:00,57.96,58.0,57.95,58.0,45330.0,44.8579,44.8888,44.8501,44.8888,45330.0
2017-03-27 13:05:00,58.0,58.02,58.0,58.02,30076.0,44.8888,44.9043,44.8888,44.9043,30076.0
2017-03-27 13:10:00,58.02,58.02,57.98,58.0,20738.0,44.9043,44.9043,44.8733,44.8888,20738.0
2017-03-27 13:15:00,58.0,58.0,57.98,58.0,55645.0,44.8888,44.8888,44.8733,44.8888,55645.0
2017-03-27 13:20:00,58.0,58.02,57.99,58.0,87818.0,44.8888,44.9043,44.8811,44.8888,87818.0
2017-03-27 13:25:00,58.01,58.01,57.98,57.99,23539.0,44.8966,44.8966,44.8733,44.8811,23539.0
2017-03-27 13:30:00,58.0,58.0,57.98,57.98,5310.0,44.8888,44.8888,44.8733,44.8733,5310.0
2017-03-27 13:35:00,57.98,57.99,57.96,57.97,20344.0,44.8733,44.8811,44.8579,44.8656,20344.0
2017-03-27 13:40:00,57.97,57.98,57.96,57.96,53193.0,44.8656,44.8733,44.8579,44.8579,53193.0
2017-03-27 13:45:00,57.97,57.97,57.96,57.96,7591.0,44.8656,44.8656,44.8579,44.8579,7591.0
2017-03-27 13:50:00,57.96,57.97,57.95,57.97,27269.0,44.8579,44.8656,44.8501,44.8656,27269.0
2017-03-27 13:55:00,57.96,57.98,57.96,57.98,30137.0,44.8579,44.8733,44.8579,44.8733,30137.0
2017-03-27 14:00:00,57.98,57.99,57.97,57.99,29119.0,44.8733,44.8811,44.8656,44.8811,29119.0
2017-03-27 14:05:00,57.98,57.99,57.98,57.98,19776.0,44.8733,44.8811,44.8733,44.8733,19776.0
2017-03-27 14:10:00,57.99,57.99,57.95,57.96,10847.0,44.8811,44.8811,44.8501,44.8579,10847.0
2017-03-27 14:15:00,57.96,57.96,57.93,57.95,24503.0,44.8579,44.8579,44.8346,44.8501,24503.0
2017-03-27 14:20:00,57.95,57.96,57.94,57.95,9252.0,44.8501,44.8579,44.8424,44.8501,9252.0
2017-03-27 14:25:00,57.96,57.96,57.93,57.96,69540.0,44.8579,44.8579,44.8346,44.8579,69540.0
2017-03-27 14:30:00,57.95,57.97,57.95,57.96,101138.0,44.8501,44.8656,44.8501,44.8579,101138.0
2017-03-27 14:35:00,57.96,57.97,57.94,57.94,38743.0,44.8579,44.8656,44.8424,44.8424,38743.0
2017-03-27 14:40:00,57.95,57.96,57.94,57.95,86233.0,44.8501,44.8579,44.8424,44.8501,86233.0
2017-03-27 14:45:00,57.95,57.98,57.95,57.98,24312.0,44.8501,44.8733,44.8501,44.8733,24312.0
2017-03-27 14:50:00,57.97,57.98,57.97,57.97,36610.0,44.8656,44.8733,44.8656,44.8656,36610.0
2017-03-27 14:55:00,57.98,58.0,57.97,58.0,35482.0,44.8733,44.8888,44.8656,44.8888,35482.0
2017-03-27 15:00:00,58.0,58.0,57.98,58.0,57190.0,44.8888,44.8888,44.8733,44.8888,57190.0
2017-03-27 15:05:00,58.0,58.0,57.98,57.99,15961.0,44.8888,44.8888,44.8733,44.8811,15961.0
2017-03-27 15:10:00,57.98,58.0,57.98,58.0,23211.0,44.8733,44.8888,44.8733,44.8888,23211.0
2017-03-27 15:15:00,58.0,58.02,57.99,58.02,47139.0,44.8888,44.9043,44.8811,44.9043,47139.0
2017-03-27 15:20:00,58.01,58.02,58.0,58.0,64757.0,44.8966,44.9043,44.8888,44.8888,64757.0
2017-03-27 15:25:00,58.0,58.01,57.99,57.99,42125.0,44.8888,44.8966,44.8811,44.8811,42125.0
2017-03-27 15:30:00,58.0,58.02,57.98,58.01,57757.0,44.8888,44.9043,44.8733,44.8966,57757.0
2017-03-27 15:35:00,58.01,58.04,58.01,58.04,53925.0,44.8966,44.9198,44.8966,44.9198,53925.0
2017-03-27 15:40:00,58.04,58.05,58.03,58.03,77272.0,44.9198,44.9275,44.912,44.912,77272.0
2017-03-27 15:45:00,58.03,58.04,58.02,58.03,14576.0,44.912,44.9198,44.9043,44.912,14576.0
2017-03-27 15:50:00,58.03,58.03,58.01,58.02,48487.0,44.912,44.912,44.8966,44.9043,48487.0
2017-03-27 15:55:00,58.02,58.03,57.99,58.01,359571.0,44.9043,44.912,44.8811,44.8966,359571.0
2017-03-28 09:30:00,58.1,58.15,58.09,58.12,1359249.0,44.9662,45.0049,44.9585,44.9817,1359249.0
2017-03-28 09:35:00,58.14,58.16,58.12,58.13,25089.0,44.9972,45.0127,44.9817,44.9894,25089.0
2017-03-28 09:40:00,58.12,58.13,58.11,58.11,22554.0,44.9817,44.9894,44.974,44.974,22554.0
2017-03-28 09:45:00,58.11,58.11,58.07,58.09,23436.0,44.974,44.974,44.943,44.9585,23436.0
2017-03-28 09:50:00,58.09,58.1,58.05,58.08,34319.0,44.9585,44.9662,44.9275,44.9507,34319.0
2017-03-28 09:55:00,58.08,58.1,58.08,58.09,15812.0,44.9507,44.9662,44.9507,44.9585,15812.0
2017-03-28 10:00:00,58.09,58.16,58.09,58.16,88695.0,44.9585,45.0127,44.9585,45.0127,88695.0
2017-03-28 10:05:00,58.16,58.16,58.12,58.13,35801.0,45.0127,45.0127,44.9817,44.9894,35801.0
2017-03-28 10:10:00,58.13,58.13,58.1,58.1,109966.0,44.9894,44.9894,44.9662,44.9662,109966.0
2017-03-28 10:15:00,58.09,58.12,58.09,58.12,43851.0,44.9585,44.9817,44.9585,44.9817,43851.0
2017-03-28 10:20:00,58.11,58.14,58.08,58.14,39926.0,44.974,44.9972,44.9507,44.9972,39926.0
2017-03-28 10:25:00,58.14,58.14,58.1,58.12,28331.0,44.9972,44.9972,44.9662,44.9817,28331.0
2017-03-28 10:30:00,58.12,58.13,58.11,58.12,18524.0,44.9817,44.9894,44.974,44.9817,18524.0
2017-03-28 10:35:00,58.13,58.15,58.12,58.15,223653.0,44.9894,45.0049,44.9817,45.0049,223653.0
2017-03-28 10:40:00,58.16,58.18,58.15,58.18,25774.0,45.0127,45.0281,45.0049,45.0281,25774.0
2017-03-28 10:45:00,58.18,58.2,58.17,58.2,77945.0,45.0281,45.0436,45.0204,45.0436,77945.0
2017-03-28 10:50:00,58.19,58.22,58.19,58.22,36372.0,45.0359,45.0591,45.0359,45.0591,36372.0
2017-03-28 10:55:00,58.22,58.26,58.21,58.26,46283.0,45.0591,45.09,45.0513,45.09,46283.0
2017-03-28 11:00:00,58.25,58.27,58.25,58.27,44644.0,45.0823,45.0978,45.0823,45.0978,44644.0
2017-03-28 11:05:00,58.26,58.29,58.26,58.28,193113.0,45.09,45.1133,45.09,45.1055,193113.0
2017-03-28 11:10:00,58.28,58.3,58.25,58.28,45019.0,45.1055,45.121,45.0823,45.1055,45019.0
2017-03-28 11:15:00,58.28,58.3,58.27,58.28,40374.0,45.1055,45.121,45.0978,45.1055,40374.0
2017-03-28 11:20:00,58.28,58.29,58.26,58.28,97319.0,45.1055,45.1133,45.09,45.1055,97319.0
2017-03-28 11:25:00,58.29,58.31,58.27,58.29,194835.0,45.1133,45.1287,45.0978,45.1133,194835.0
2017-03-28 11:30:00,58.29,58.31,58.28,58.3,34546.0,45.1133,45.1287,45.1055,45.121,34546.0
2017-03-28 11:35:00,58.3,58.31,58.27,58.28,8667.0,45.121,45.1287,45.0978,45.1055,8667.0
2017-03-28 11:40:00,58.28,58.28,58.26,58.27,22554.0,45.1055,45.1055,45.09,45.0978,22554.0
2017-03-28 11:45:00,58.27,58.29,58.26,58.29,23431.0,45.0978,45.1133,45.09,45.1133,23431.0
2017-03-28 11:50:00,58.29,58.31,58.28,58.3,30290.0,45.1133,45.1287,45.1055,45.121,30290.0
2017-03-28 11:55:00,58.3,58.3,58.27,58.28,14904.0,45.121,45.121,45.0978,45.1055,14904.0
2017-03-28 12:00:00,58.27,58.28,58.26,58.28,65867.0,45.0978,45.1055,45.09,45.1055,65867.0
2017-03-28 12:05:00,58.28,58.29,58.27,58.27,19699.0,45.1055,45.1133,45.0978,45.0978,19699.0
2017-03-28 12:10:00,58.27,58.28,58.26,58.28,13331.0,45.0978,45.1055,45.09,45.1055,13331.0
2017-03-28 12:15:00,58.28,58.29,58.24,58.25,45357.0,45.1055,45.1133,45.0746,45.0823,45357.0
2017-03-28 12:20:00,58.25,58.25,58.24,58.24,29923.0,45.0823,45.0823,45.0746,45.0746,29923.0
2017-03-28 12:25:00,58.24,58.24,58.22,58.23,19478.0,45.0746,45.0746,45.0591,45.0668,19478.0
2017-03-28 12:30:00,58.23,58.24,58.21,58.22,26292.0,45.0668,45.0746,45.0513,45.0591,26292.0
2017-03-28 12:35:00,58.23,58.24,58.22,58.23,15403.0,45.0668,45.0746,45.0591,45.0668,15403.0
2017-03-28 12:40:00,58.23,58.24,58.2,58.22,20921.0,45.0668,45.0746,45.0436,45.0591,20921.0
2017-03-28 12:45:00,58.23,58.23,58.2,58.2,19479.0,45.0668,45.0668,45.0436,45.0436,19479.0
2017-03-28 12:50:00,58.2,58.2,58.19,58.2,57742.0,45.0436,45.0436,45.0359,45.0436,57742.0
2017-03-28 12:55:00,58.2,58.21,58.19,58.21,20780.0,45.0436,45.0513,45.0359,45.0513,20780.0
2017-03-28 13:00:00,58.21,58.23,58.21,58.22,42483.0,45.0513,45.0668,45.0513,45.0591,42483.0
2017-03-28 13:05:00,58.21,58.23,58.21,58.23,18596.0,45.0513,45.0668,45.0513,45.0668,18596.0
2017-03-28 13:10:00,58.23,58.25,58.23,58.25,42769.0,45.0668,45.0823,45.0668,45.0823,42769.0
2017-03-28 13:15:00,58.25,58.25,58.23,58.25,71377.0,45.0823,45.0823,45.0668,45.0823,71377.0
2017-03-28 13:20:00,58.25,58.25,58.23,58.24,6716.0,45.0823,45.0823,45.0668,45.0746,6716.0
2017-03-28 13:25:00,58.23,58.24,58.22,58.23,26013.0,45.0668,45.0746,45.0591,45.0668,26013.0
2017-03-28 13:30:00,58.23,58.23,58.2,58.21,17878.0,45.0668,45.0668,45.0436,45.0513,17878.0
2017-03-28 13:35:00,58.22,58.22,58.2,58.2,17753.0,45.0591,45.0591,45.0436,45.0436,17753.0
2017-03-28 13:40:00,58.2,58.24,58.2,58.24,24114.0,45.0436,45.0746,45.0436,45.0746,24114.0
2017-03-28 13:45:00,58.24,58.24,58.22,58.23,80758.0,45.0746,45.0746,45.0591,45.0668,80758.0
2017-03-28 13:50:00,58.24,58.24,58.23,58.23,11991.0,45.0746,45.0746,45.0668,45.0668,11991.0
2017-03-28 13:55:00,58.24,58.26,58.23,58.24,67848.0,45.0746,45.09,45.0668,45.0746,67848.0
2017-03-28 14:00:00,58.25,58.25,58.2,58.21,49493.0,45.0823,45.0823,45.0436,45.0513,49493.0
2017-03-28 14:05:00,58.21,58.21,58.16,58.19,87008.0,45.0513,45.0513,45.0127,45.0359,87008.0
2017-03-28 14:10:00,58.2,58.21,58.19,58.21,28073.0,45.0436,45.0513,45.0359,45.0513,28073.0
2017-03-28 14:15:00,58.21,58.23,58.2,58.21,119775.0,45.0513,45.0668,45.0436,45.0513,119775.0
2017-03-28 14:20:00,58.22,58.22,58.2,58.21,20563.0,45.0591,45.0591,45.0436,45.0513,20563.0
2017-03-28 14:25:00,58.22,58.23,58.21,58.22,31693.0,45.0591,45.0668,45.0513,45.0591,31693.0
2017-03-28 14:30:00,58.21,58.22,58.21,58.22,16355.0,45.0513,45.0591,45.0513,45.0591,16355.0
2017-03-28 14:35:00,58.22,58.24,58.21,58.23,56782.0,45.0591,45.0746,45.0513,45.0668,56782.0
2017-03-28 14:40:00,58.24,58.25,58.23,58.24,45696.0,45.0746,45.0823,45.0668,45.0746,45696.0
2017-03-28 14:45:00,58.23,58.26,58.23,58.24,52093.0,45.0668,45.09,45.0668,45.0746,52093.0
2017-03-28 14:50:00,58.24,58.24,58.22,58.24,33501.0,45.0746,45.0746,45.0591,45.0746,33501.0
2017-03-28 14:55:00,58.24,58.24,58.19,58.19,64436.0,45.0746,45.0746,45.0359,45.0359,64436.0
2017-03-28 15:00:00,58.19,58.21,58.18,58.21,61691.0,45.0359,45.0513,45.0281,45.0513,61691.0
2017-03-28 15:05:00,58.21,58.22,58.19,58.21,46360.0,45.0513,45.0591,45.0359,45.0513,46360.0
2017-03-28 15:10:00,58.21,58.22,58.2,58.22,23377.0,45.0513,45.0591,45.0436,45.0591,23377.0
2017-03-28 15:15:00,58.22,58.22,58.19,58.2,25001.0,45.0591,45.0591,45.0359,45.0436,25001.0
2017-03-28 15:20:00,58.19,58.21,58.18,58.21,39599.0,45.0359,45.0513,45.0281,45.0513,39599.0
2017-03-28 15:25:00,58.21,58.23,58.19,58.23,88102.0,45.0513,45.0668,45.0359,45.0668,88102.0
2017-03-28 15:30:00,58.23,58.24,58.22,58.23,61058.0,45.0668,45.0746,45.0591,45.0668,61058.0
2017-03-28 15:35:00,58.23,58.25,58.22,58.25,10842.0,45.0668,45.0823,45.0591,45.0823,10842.0
2017-03-28 15:40:00,58.25,58.26,58.24,58.25,18882.0,45.0823,45.09,45.0746,45.0823,18882.0
2017-03-28 15:45:00,58.25,58.25,58.23,58.24,24323.0,45.0823,45.0823,45.0668,45.0746,24323.0
2017-03-28 15:50:00,58.23,58.25,58.22,58.24,110769.0,45.0668,45.0823,45.0591,45.0746,110769.0
2017-03-28 15:55:00,58.24,58.27,58.24,58.26,83260.0,45.0746,45.0978,45.0746,45.09,83260.0
2017-03-29 09:30:00,57.99,58.02,57.95,58.01,41665.0,44.8811,44.9043,44.8501,44.8966,41665.0
2017-03-29 09:35:00,58.0,58.01,57.99,58.01,6734.0,44.8888,44.8966,44.8811,44.8966,6734.0
2017-03-29 09:40:00,58.02,58.04,58.01,58.01,41676.0,44.9043,44.9198,44.8966,44.8966,41676.0
2017-03-29 09:45:00,58.01,58.01,57.97,57.99,72679.0,44.8966,44.8966,44.8656,44.8811,72679.0
2017-03-29 09:50:00,57.98,58.02,57.97,58.02,22167.0,44.8733,44.9043,44.8656,44.9043,22167.0
2017-03-29 09:55:00,58.01,58.04,58.01,58.04,10758.0,44.8966,44.9198,44.8966,44.9198,10758.0
2017-03-29 10:00:00,58.05,58.05,58.03,58.03,30491.0,44.9275,44.9275,44.912,44.912,30491.0
2017-03-29 10:05:00,58.03,58.05,58.0,58.01,23805.0,44.912,44.9275,44.8888,44.8966,23805.0
2017-03-29 10:10:00,58.01,58.04,58.01,58.03,9783.0,44.8966,44.9198,44.8966,44.912,9783.0
2017-03-29 10:15:00,58.03,58.03,58.01,58.03,29750.0,44.912,44.912,44.8966,44.912,29750.0
2017-03-29 10:20:00,58.02,58.04,58.02,58.02,151405.0,44.9043,44.9198,44.9043,44.9043,151405.0
2017-03-29 10:25:00,58.03,58.04,58.03,58.04,10728.0,44.912,44.9198,44.912,44.9198,10728.0
2017-03-29 10:30:00,58.04,58.09,58.04,58.08,31939.0,44.9198,44.9585,44.9198,44.9507,31939.0
2017-03-29 10:35:00,58.09,58.11,58.08,58.11,34671.0,44.9585,44.974,44.9507,44.974,34671.0
2017-03-29 10:40:00,58.11,58.12,58.08,58.09,21694.0,44.974,44.9817,44.9507,44.9585,21694.0
2017-03-29 10:45:00,58.09,58.12,58.09,58.12,18256.0,44.9585,44.9817,44.9585,44.9817,18256.0
2017-03-29 10:50:00,58.12,58.13,58.1,58.1,27793.0,44.9817,44.9894,44.9662,44.9662,27793.0
2017-03-29 10:55:00,58.1,58.1,58.07,58.09,41794.0,44.9662,44.9662,44.943,44.9585,41794.0
2017-03-29 11:00:00,58.08,58.09,58.06,58.08,113049.0,44.9507,44.9585,44.9353,44.9507,113049.0
2017-03-29 11:05:00,58.08,58.09,58.07,58.09,6759.0,44.9507,44.9585,44.943,44.9585,6759.0
2017-03-29 11:10:00,58.08,58.1,58.08,58.08,2681.0,44.9507,44.9662,44.9507,44.9507,2681.0
2017-03-29 11:15:00,58.09,58.1,58.07,58.08,16470.0,44.9585,44.9662,44.943,44.9507,16470.0
2017-03-29 11:20:00,58.09,58.1,58.08,58.09,28483.0,44.9585,44.9662,44.9507,44.9585,28483.0
2017-03-29 11:25:00,58.09,58.12,58.09,58.11,28111.0,44.9585,44.9817,44.9585,44.974,28111.0
2017-03-29 11:30:00,58.11,58.12,58.09,58.12,18969.0,44.974,44.9817,44.9585,44.9817,18969.0
2017-03-29 11:35:00,58.13,58.14,58.07,58.08,25393.0,44.9894,44.9972,44.943,44.9507,25393.0
2017-03-29 11:40:00,58.06,58.07,58.04,58.05,56497.0,44.9353,44.943,44.9198,44.9275,56497.0
2017-03-29 11:45:00,58.05,58.06,58.04,58.05,25552.0,44.9275,44.9353,44.9198,44.9275,25552.0
2017-03-29 11:50:00,58.04,58.06,58.03,58.06,12869.0,44.9198,44.9353,44.912,44.9353,12869.0
2017-03-29 11:55:00,58.06,58.07,58.04,58.07,78285.0,44.9353,44.943,44.9198,44.943,78285.0
2017-03-29 12:00:00,58.07,58.08,58.07,58.08,18954.0,44.943,44.9507,44.943,44.9507,18954.0
2017-03-29 12:05:00,58.07,58.09,58.06,58.08,31127.0,44.943,44.9585,44.9353,44.9507,31127.0
2017-03-29 12:10:00,58.08,58.08,58.07,58.07,20759.0,44.9507,44.9507,44.943,44.943,20759.0
2017-03-29 12:15:00,58.08,58.09,58.07,58.09,25594.0,44.9507,44.9585,44.943,44.9585,25594.0
2017-03-29 12:20:00,58.08,58.09,58.08,58.08,46341.0,44.9507,44.9585,44.9507,44.9507,46341.0
2017-03-29 12:25:00,58.09,58.09,58.08,58.09,56233.0,44.9585,44.9585,44.9507,44.9585,56233.0
2017-03-29 12:30:00,58.09,58.09,58.08,58.09,9035.0,44.9585,44.9585,44.9507,44.9585,9035.0
2017-03-29 12:35:00,58.09,58.09,58.07,58.08,37427.0,44.9585,44.9585,44.943,44.9507,37427.0
2017-03-29 12:40:00,58.08,58.08,58.06,58.08,33271.0,44.9507,44.9507,44.9353,44.9507,33271.0
2017-03-29 12:45:00,58.08,58.09,58.07,58.09,18275.0,44.9507,44.9585,44.943,44.9585,18275.0
2017-03-29 12:50:00,58.08,58.1,58.08,58.09,44640.0,44.9507,44.9662,44.9507,44.9585,44640.0
2017-03-29 12:55:00,58.09,58.09,58.06,58.07,86171.0,44.9585,44.9585,44.9353,44.943,86171.0
2017-03-29 13:00:00,58.07,58.09,58.06,58.09,33303.0,44.943,44.9585,44.9353,44.9585,33303.0
2017-03-29 13:05:00,58.09,58.09,58.07,58.09,23226.0,44.9585,44.9585,44.943,44.9585,23226.0
2017-03-29 13:10:00,58.08,58.11,58.08,58.1,16952.0,44.9507,44.974,44.9507,44.9662,16952.0
2017-03-29 13:15:00,58.11,58.11,58.09,58.11,17390.0,44.974,44.974,44.9585,44.974,17390.0
2017-03-29 13:20:00,58.12,58.15,58.12,58.15,19250.0,44.9817,45.0049,44.9817,45.0049,19250.0
2017-03-29 13:25:00,58.15,58.15,58.14,58.15,14701.0,45.0049,45.0049,44.9972,45.0049,14701.0
2017-03-29 13:30:00,58.15,58.15,58.14,58.15,37043.0,45.0049,45.0049,44.9972,45.0049,37043.0
2017-03-29 13:35:00,58.15,58.17,58.14,58.17,32732.0,45.0049,45.0204,44.9972,45.0204,32732.0
2017-03-29 13:40:00,58.16,58.17,58.15,58.17,37375.0,45.0127,45.0204,45.0049,45.0204,37375.0
2017-03-29 13:45:00,58.17,58.19,58.16,58.18,67124.0,45.0204,45.0359,45.0127,45.0281,67124.0
2017-03-29 13:50:00,58.18,58.18,58.16,58.18,16356.0,45.0281,45.0281,45.0127,45.0281,16356.0
2017-03-29 13:55:00,58.18,58.18,58.16,58.17,40043.0,45.0281,45.0281,45.0127,45.0204,40043.0
2017-03-29 14:00:00,58.16,58.17,58.14,58.16,17701.0,45.0127,45.0204,44.9972,45.0127,17701.0
2017-03-29 14:05:00,58.16,58.17,58.15,58.16,33491.0,45.0127,45.0204,45.0049,45.0127,33491.0
2017-03-29 14:10:00,58.16,58.16,58.15,58.15,23364.0,45.0127,45.0127,45.0049,45.0049,23364.0
2017-03-29 14:15:00,58.15,58.16,58.15,58.15,31765.0,45.0049,45.0127,45.0049,45.0049,31765.0
2017-03-29 14:20:00,58.15,58.17,58.14,58.16,26448.0,45.0049,45.0204,44.9972,45.0127,26448.0
2017-03-29 14:25:00,58.17,58.18,58.16,58.17,84268.0,45.0204,45.0281,45.0127,45.0204,84268.0
2017-03-29 14:30:00,58.17,58.18,58.16,58.18,59293.0,45.0204,45.0281,45.0127,45.0281,59293.0
2017-03-29 14:35:00,58.18,58.18,58.17,58.18,21968.0,45.0281,45.0281,45.0204,45.0281,21968.0
2017-03-29 14:40:00,58.18,58.19,58.17,58.19,44894.0,45.0281,45.0359,45.0204,45.0359,44894.0
2017-03-29 14:45:00,58.19,58.19,58.18,58.19,18762.0,45.0359,45.0359,45.0281,45.0359,18762.0
2017-03-29 14:50:00,58.19,58.19,58.18,58.19,15283.0,45.0359,45.0359,45.0281,45.0359,15283.0
2017-03-29 14:55:00,58.19,58.2,58.18,58.2,25302.0,45.0359,45.0436,45.0281,45.0436,25302.0
2017-03-29 15:00:00,58.21,58.22,58.2,58.22,27187.0,45.0513,45.0591,45.0436,45.0591,27187.0
2017-03-29 15:05:00,58.22,58.22,58.21,58.22,31179.0,45.0591,45.0591,45.0513,45.0591,31179.0
2017-03-29 15:10:00,58.22,58.22,58.2,58.21,74894.0,45.0591,45.0591,45.0436,45.0513,74894.0
2017-03-29 15:15:00,58.2,58.23,58.2,58.22,180615.0,45.0436,45.0668,45.0436,45.0591,180615.0
2017-03-29 15:20:00,58.22,58.23,58.21,58.21,18541.0,45.0591,45.0668,45.0513,45.0513,18541.0
2017-03-29 15:25:00,58.22,58.22,58.21,58.22,25012.0,45.0591,45.0591,45.0513,45.0591,25012.0
2017-03-29 15:30:00,58.22,58.22,58.2,58.21,13759.0,45.0591,45.0591,45.0436,45.0513,13759.0
2017-03-29 15:35:00,58.21,58.22,58.2,58.22,296565.0,45.0513,45.0591,45.0436,45.0591,296565.0
2017-03-29 15:40:00,58.22,58.22,58.2,58.21,70025.0,45.0591,45.0591,45.0436,45.0513,70025.0
2017-03-29 15:45:00,58.21,58.22,58.2,58.21,29985.0,45.0513,45.0591,45.0436,45.0513,29985.0
2017-03-29 15:50:00,58.22,58.22,58.19,58.19,79701.0,45.0591,45.0591,45.0359,45.0359,79701.0
2017-03-29 15:55:00,58.19,58.25,58.18,58.25,468522.0,45.0359,45.0823,45.0281,45.0823,468522.0
2017-03-30 09:30:00,58.09,58.12,58.09,58.1,50558.0,44.9585,44.9817,44.9585,44.9662,50558.0
2017-03-30 09:35:00,58.11,58.13,58.1,58.11,29859.0,44.974,44.9894,44.9662,44.974,29859.0
2017-03-30 09:40:00,58.13,58.13,58.09,58.1,20878.0,44.9894,44.9894,44.9585,44.9662,20878.0
2017-03-30 09:45:00,58.1,58.12,58.09,58.1,14145.0,44.9662,44.9817,44.9585,44.9662,14145.0
2017-03-30 09:50:00,58.1,58.11,58.09,58.09,27469.0,44.9662,44.974,44.9585,44.9585,27469.0
2017-03-30 09:55:00,58.08,58.1,58.07,58.09,10161.0,44.9507,44.9662,44.943,44.9585,10161.0
2017-03-30 10:00:00,58.08,58.11,58.08,58.1,26551.0,44.9507,44.974,44.9507,44.9662,26551.0
2017-03-30 10:05:00,58.11,58.12,58.1,58.1,18337.0,44.974,44.9817,44.9662,44.9662,18337.0
2017-03-30 10:10:00,58.1,58.15,58.1,58.14,29728.0,44.9662,45.0049,44.9662,44.9972,29728.0
2017-03-30 10:15:00,58.14,58.15,58.12,58.12,2816.0,44.9972,45.0049,44.9817,44.9817,2816.0
2017-03-30 10:20:00,58.13,58.13,58.1,58.12,30970.0,44.9894,44.9894,44.9662,44.9817,30970.0
2017-03-30 10:25:00,58.11,58.12,58.09,58.11,112976.0,44.974,44.9817,44.9585,44.974,112976.0
2017-03-30 10:30:00,58.1,58.13,58.09,58.12,25791.0,44.9662,44.9894,44.9585,44.9817,25791.0
2017-03-30 10:35:00,58.12,58.15,58.12,58.15,24073.0,44.9817,45.0049,44.9817,45.0049,24073.0
2017-03-30 10:40:00,58.15,58.16,58.14,58.14,11732.0,45.0049,45.0127,44.9972,44.9972,11732.0
2017-03-30 10:45:00,58.15,58.16,58.15,58.16,52601.0,45.0049,45.0127,45.0049,45.0127,52601.0
2017-03-30 10:50:00,58.16,58.18,58.14,58.17,22413.0,45.0127,45.0281,44.9972,45.0204,22413.0
2017-03-30 10:55:00,58.18,58.18,58.16,58.17,11131.0,45.0281,45.0281,45.0127,45.0204,11131.0
2017-03-30 11:00:00,58.19,58.2,58.18,58.2,27220.0,45.0359,45.0436,45.0281,45.0436,27220.0
2017-03-30 11:05:00,58.19,58.2,58.17,58.19,11598.0,45.0359,45.0436,45.0204,45.0359,11598.0
2017-03-30 11:10:00,58.18,58.19,58.17,58.18,22851.0,45.0281,45.0359,45.0204,45.0281,22851.0
2017-03-30 11:15:00,58.18,58.2,58.17,58.19,12252.0,45.0281,45.0436,45.0204,45.0359,12252.0
2017-03-30 11:20:00,58.19,58.2,58.17,58.18,6113.0,45.0359,45.0436,45.0204,45.0281,6113.0
2017-03-30 11:25:00,58.18,58.19,58.17,58.19,91318.0,45.0281,45.0359,45.0204,45.0359,91318.0
2017-03-30 11:30:00,58.19,58.2,58.18,58.19,15561.0,45.0359,45.0436,45.0281,45.0359,15561.0
2017-03-30 11:35:00,58.19,58.19,58.16,58.16,46530.0,45.0359,45.0359,45.0127,45.0127,46530.0
2017-03-30 11:40:00,58.17,58.17,58.15,58.15,27320.0,45.0204,45.0204,45.0049,45.0049,27320.0
2017-03-30 11:45:00,58.15,58.18,58.15,58.17,8618.0,45.0049,45.0281,45.0049,45.0204,8618.0
2017-03-30 11:50:00,58.17,58.18,58.15,58.16,17742.0,45.0204,45.0281,45.0049,45.0127,17742.0
2017-03-30 11:55:00,58.16,58.16,58.13,58.13,21608.0,45.0127,45.0127,44.9894,44.9894,21608.0
2017-03-30 12:00:00,58.14,58.16,58.13,58.15,25627.0,44.9972,45.0127,44.9894,45.0049,25627.0
2017-03-30 12:05:00,58.15,58.15,58.14,58.15,15455.0,45.0049,45.0049,44.9972,45.0049,15455.0
2017-03-30 12:10:00,58.15,58.15,58.13,58.14,11842.0,45.0049,45.0049,44.9894,44.9972,11842.0
2017-03-30 12:15:00,58.14,58.16,58.13,58.16,67907.0,44.9972,45.0127,44.9894,45.0127,67907.0
2017-03-30 12:20:00,58.16,58.17,58.15,58.16,11973.0,45.0127,45.0204,45.0049,45.0127,11973.0
2017-03-30 12:25:00,58.16,58.17,58.15,58.17,21824.0,45.0127,45.0204,45.0049,45.0204,21824.0
2017-03-30 12:30:00,58.17,58.17,58.16,58.17,15212.0,45.0204,45.0204,45.0127,45.0204,15212.0
2017-03-30 12:35:00,58.17,58.17,58.13,58.14,24993.0,45.0204,45.0204,44.9894,44.9972,24993.0
2017-03-30 12:40:00,58.14,58.15,58.12,58.14,24972.0,44.9972,45.0049,44.9817,44.9972,24972.0
2017-03-30 12:45:00,58.14,58.15,58.13,58.14,21812.0,44.9972,45.0049,44.9894,44.9972,21812.0
2017-03-30 12:50:00,58.14,58.15,58.1,58.12,29407.0,44.9972,45.0049,44.9662,44.9817,29407.0
2017-03-30 12:55:00,58.12,58.12,58.07,58.08,7780.0,44.9817,44.9817,44.943,44.9507,7780.0
2017-03-30 13:00:00,58.08,58.08,58.06,58.06,34359.0,44.9507,44.9507,44.9353,44.9353,34359.0
2017-03-30 13:05:00,58.06,58.07,58.05,58.07,8273.0,44.9353,44.943,44.9275,44.943,8273.0
2017-03-30 13:10:00,58.07,58.09,58.06,58.08,124321.0,44.943,44.9585,44.9353,44.9507,124321.0
2017-03-30 13:15:00,58.08,58.09,58.07,58.08,40051.0,44.9507,44.9585,44.943,44.9507,40051.0
2017-03-30 13:20:00,58.07,58.1,58.07,58.1,18712.0,44.943,44.9662,44.943,44.9662,18712.0
2017-03-30 13:25:00,58.09,58.1,58.08,58.09,19456.0,44.9585,44.9662,44.9507,44.9585,19456.0
2017-03-30 13:30:00,58.08,58.08,58.06,58.08,5651.0,44.9507,44.9507,44.9353,44.9507,5651.0
2017-03-30 13:35:00,58.08,58.1,58.07,58.09,27800.0,44.9507,44.9662,44.943,44.9585,27800.0
2017-03-30 13:40:00,58.09,58.1,58.08,58.08,17160.0,44.9585,44.9662,44.9507,44.9507,17160.0
2017-03-30 13:45:00,58.08,58.09,58.08,58.08,25290.0,44.9507,44.9585,44.9507,44.9507,25290.0
2017-03-30 13:50:00,58.08,58.08,58.07,58.08,25452.0,44.9507,44.9507,44.943,44.9507,25452.0
2017-03-30 13:55:00,58.08,58.08,58.06,58.07,40585.0,44.9507,44.9507,44.9353,44.943,40585.0
2017-03-30 14:00:00,58.07,58.08,58.07,58.08,15722.0,44.943,44.9507,44.943,44.9507,15722.0
2017-03-30 14:05:00,58.08,58.08,58.06,58.07,26156.0,44.9507,44.9507,44.9353,44.943,26156.0
2017-03-30 14:10:00,58.07,58.09,58.06,58.09,41427.0,44.943,44.9585,44.9353,44.9585,41427.0
2017-03-30 14:15:00,58.09,58.09,58.07,58.07,21488.0,44.9585,44.9585,44.943,44.943,21488.0
2017-03-30 14:20:00,58.08,58.08,58.06,58.07,38425.0,44.9507,44.9507,44.9353,44.943,38425.0
2017-03-30 14:25:00,58.07,58.1,58.06,58.09,43603.0,44.943,44.9662,44.9353,44.9585,43603.0
2017-03-30 14:30:00,58.09,58.1,58.08,58.09,18798.0,44.9585,44.9662,44.9507,44.9585,18798.0
2017-03-30 14:35:00,58.09,58.1,58.08,58.09,23913.0,44.9585,44.9662,44.9507,44.9585,23913.0
2017-03-30 14:40:00,58.08,58.09,58.06,58.06,24471.0,44.9507,44.9585,44.9353,44.9353,24471.0
2017-03-30 14:45:00,58.07,58.07,58.05,58.05,18943.0,44.943,44.943,44.9275,44.9275,18943.0
2017-03-30 14:50:00,58.05,58.06,58.05,58.05,13639.0,44.9275,44.9353,44.9275,44.9275,13639.0
2017-03-30 14:55:00,58.04,58.06,58.04,58.05,76754.0,44.9198,44.9353,44.9198,44.9275,76754.0
2017-03-30 15:00:00,58.05,58.07,58.05,58.05,36885.0,44.9275,44.943,44.9275,44.9275,36885.0
2017-03-30 15:05:00,58.06,58.06,58.04,58.05,27121.0,44.9353,44.9353,44.9198,44.9275,27121.0
2017-03-30 15:10:00,58.05,58.05,58.04,58.04,7252.0,44.9275,44.9275,44.9198,44.9198,7252.0
2017-03-30 15:15:00,58.05,58.05,58.04,58.05,21378.0,44.9275,44.9275,44.9198,44.9275,21378.0
2017-03-30 15:20:00,58.05,58.05,58.04,58.04,35544.0,44.9275,44.9275,44.9198,44.9198,35544.0
2017-03-30 15:25:00,58.05,58.05,58.03,58.04,13834.0,44.9275,44.9275,44.912,44.9198,13834.0
2017-03-30 15:30:00,58.03,58.04,58.03,58.04,12622.0,44.912,44.9198,44.912,44.9198,12622.0
2017-03-30 15:35:00,58.03,58.04,58.03,58.03,19312.0,44.912,44.9198,44.912,44.912,19312.0
2017-03-30 15:40:00,58.03,58.04,58.02,58.02,79546.0,44.912,44.9198,44.9043,44.9043,79546.0
2017-03-30 15:45:00,58.03,58.03,58.01,58.02,85874.0,44.912,44.912,44.8966,44.9043,85874.0
2017-03-30 15:50:00,58.01,58.02,58.0,58.0,59915.0,44.8966,44.9043,44.8888,44.8888,59915.0
2017-03-30 15:55:00,58.0,58.04,58.0,58.02,132409.0,44.8888,44.9198,44.8888,44.9043,132409.0
2017-03-31 09:30:00,57.81,57.81,57.76,57.78,217626.0,44.7418,44.7418,44.7031,44.7186,217626.0
2017-03-31 09:35:00,57.79,57.8,57.78,57.8,29253.0,44.7263,44.734,44.7186,44.734,29253.0
2017-03-31 09:40:00,57.8,57.8,57.78,57.79,9690.0,44.734,44.734,44.7186,44.7263,9690.0
2017-03-31 09:45:00,57.8,57.83,57.8,57.81,135222.0,44.734,44.7572,44.734,44.7418,135222.0
2017-03-31 09:50:00,57.81,57.83,57.79,57.83,4135.0,44.7418,44.7572,44.7263,44.7572,4135.0
2017-03-31 09:55:00,57.82,57.83,57.81,57.82,8414.0,44.7495,44.7572,44.7418,44.7495,8414.0
2017-03-31 10:00:00,57.79,57.8,57.77,57.79,34523.0,44.7263,44.734,44.7108,44.7263,34523.0
2017-03-31 10:05:00,57.8,57.81,57.8,57.8,27886.0,44.734,44.7418,44.734,44.734,27886.0
2017-03-31 10:10:00,57.8,57.8,57.78,57.79,15373.0,44.734,44.734,44.7186,44.7263,15373.0
2017-03-31 10:15:00,57.8,57.8,57.76,57.78,8565.0,44.734,44.734,44.7031,44.7186,8565.0
2017-03-31 10:20:00,57.77,57.78,57.75,57.77,16900.0,44.7108,44.7186,44.6953,44.7108,16900.0
2017-03-31 10:25:00,57.78,57.78,57.76,57.77,10648.0,44.7186,44.7186,44.7031,44.7108,10648.0
2017-03-31 10:30:00,57.78,57.79,57.77,57.79,39904.0,44.7186,44.7263,44.7108,44.7263,39904.0
2017-03-31 10:35:00,57.8,57.83,57.79,57.83,30329.0,44.734,44.7572,44.7263,44.7572,30329.0
2017-03-31 10:40:00,57.82,57.83,57.82,57.83,21853.0,44.7495,44.7572,44.7495,44.7572,21853.0
2017-03-31 10:45:00,57.83,57.86,57.82,57.86,20403.0,44.7572,44.7805,44.7495,44.7805,20403.0
2017-03-31 10:50:00,57.87,57.88,57.86,57.88,29716.0,44.7882,44.7959,44.7805,44.7959,29716.0
2017-03-31 10:55:00,57.88,57.91,57.87,57.89,62878.0,44.7959,44.8192,44.7882,44.8037,62878.0
2017-03-31 11:00:00,57.89,57.9,57.87,57.87,18281.0,44.8037,44.8114,44.7882,44.7882,18281.0
2017-03-31 11:05:00,57.87,57.88,57.85,57.87,17653.0,44.7882,44.7959,44.7727,44.7882,17653.0
2017-03-31 11:10:00,57.87,57.96,57.87,57.95,349060.0,44.7882,44.8579,44.7882,44.8501,349060.0
2017-03-31 11:15:00,57.95,57.95,57.93,57.94,25022.0,44.8501,44.8501,44.8346,44.8424,25022.0
2017-03-31 11:20:00,57.95,57.97,57.94,57.96,27792.0,44.8501,44.8656,44.8424,44.8579,27792.0
2017-03-31 11:25:00,57.97,57.98,57.94,57.94,138629.0,44.8656,44.8733,44.8424,44.8424,138629.0
2017-03-31 11:30:00,57.95,57.95,57.91,57.95,77800.0,44.8501,44.8501,44.8192,44.8501,77800.0
2017-03-31 11:35:00,57.95,57.96,57.94,57.96,155944.0,44.8501,44.8579,44.8424,44.8579,155944.0
2017-03-31 11:40:00,57.96,57.96,57.94,57.96,103285.0,44.8579,44.8579,44.8424,44.8579,103285.0
2017-03-31 11:45:00,57.96,57.96,57.94,57.96,23434.0,44.8579,44.8579,44.8424,44.8579,23434.0
2017-03-31 11:50:00,57.96,57.97,57.95,57.95,28268.0,44.8579,44.8656,44.8501,44.8501,28268.0
2017-03-31 11:55:00,57.95,57.97,57.94,57.97,14338.0,44.8501,44.8656,44.8424,44.8656,14338.0
2017-03-31 12:00:00,57.97,57.97,57.95,57.97,8295.0,44.8656,44.8656,44.8501,44.8656,8295.0
2017-03-31 12:05:00,57.97,57.98,57.96,57.97,8089.0,44.8656,44.8733,44.8579,44.8656,8089.0
2017-03-31 12:10:00,57.97,57.98,57.96,57.98,15773.0,44.8656,44.8733,44.8579,44.8733,15773.0
2017-03-31 12:15:00,57.98,58.01,57.97,58.01,26016.0,44.8733,44.8966,44.8656,44.8966,26016.0
2017-03-31 12:20:00,58.01,58.03,58.01,58.01,24134.0,44.8966,44.912,44.8966,44.8966,24134.0
2017-03-31 12:25:00,58.02,58.03,58.01,58.01,24506.0,44.9043,44.912,44.8966,44.8966,24506.0
2017-03-31 12:30:00,58.01,58.02,58.0,58.01,31270.0,44.8966,44.9043,44.8888,44.8966,31270.0
2017-03-31 12:35:00,58.01,58.02,58.0,58.02,18070.0,44.8966,44.9043,44.8888,44.9043,18070.0
2017-03-31 12:40:00,58.02,58.04,58.02,58.04,28710.0,44.9043,44.9198,44.9043,44.9198,28710.0
2017-03-31 12:45:00,58.04,58.04,58.02,58.03,22537.0,44.9198,44.9198,44.9043,44.912,22537.0
2017-03-31 12:50:00,58.02,58.03,58.01,58.01,48793.0,44.9043,44.912,44.8966,44.8966,48793.0
2017-03-31 12:55:00,58.02,58.03,58.01,58.02,93544.0,44.9043,44.912,44.8966,44.9043,93544.0
2017-03-31 13:00:00,58.03,58.03,58.0,58.01,25184.0,44.912,44.912,44.8888,44.8966,25184.0
2017-03-31 13:05:00,58.0,58.01,58.0,58.01,11509.0,44.8888,44.8966,44.8888,44.8966,11509.0
2017-03-31 13:10:00,58.01,58.02,58.01,58.01,17762.0,44.8966,44.9043,44.8966,44.8966,17762.0
2017-03-31 13:15:00,58.02,58.02,58.0,58.02,14564.0,44.9043,44.9043,44.8888,44.9043,14564.0
2017-03-31 13:20:00,58.02,58.02,58.0,58.01,9112.0,44.9043,44.9043,44.8888,44.8966,9112.0
2017-03-31 13:25:00,58.01,58.03,58.0,58.03,47873.0,44.8966,44.912,44.8888,44.912,47873.0
2017-03-31 13:30:00,58.04,58.04,58.03,58.03,7128.0,44.9198,44.9198,44.912,44.912,7128.0
2017-03-31 13:35:00,58.03,58.04,58.02,58.03,28219.0,44.912,44.9198,44.9043,44.912,28219.0
2017-03-31 13:40:00,58.03,58.03,58.01,58.01,21908.0,44.912,44.912,44.8966,44.8966,21908.0
2017-03-31 13:45:00,58.02,58.03,58.01,58.03,21878.0,44.9043,44.912,44.8966,44.912,21878.0
2017-03-31 13:50:00,58.02,58.03,58.01,58.02,32911.0,44.9043,44.912,44.8966,44.9043,32911.0
2017-03-31 13:55:00,58.02,58.03,57.98,57.99,68606.0,44.9043,44.912,44.8733,44.8811,68606.0
2017-03-31 14:00:00,57.99,57.99,57.96,57.97,35737.0,44.8811,44.8811,44.8579,44.8656,35737.0
2017-03-31 14:05:00,57.96,57.97,57.95,57.96,48711.0,44.8579,44.8656,44.8501,44.8579,48711.0
2017-03-31 14:10:00,57.97,57.97,57.95,57.97,23825.0,44.8656,44.8656,44.8501,44.8656,23825.0
2017-03-31 14:15:00,57.97,57.99,57.97,57.99,23979.0,44.8656,44.8811,44.8656,44.8811,23979.0
2017-03-31 14:20:00,57.99,58.02,57.98,58.02,23432.0,44.8811,44.9043,44.8733,44.9043,23432.0
2017-03-31 14:25:00,58.02,58.02,57.99,58.0,14277.0,44.9043,44.9043,44.8811,44.8888,14277.0
2017-03-31 14:30:00,58.0,58.01,57.99,58.01,10735.0,44.8888,44.8966,44.8811,44.8966,10735.0
2017-03-31 14:35:00,58.01,58.01,58.0,58.01,40256.0,44.8966,44.8966,44.8888,44.8966,40256.0
2017-03-31 14:40:00,58.0,58.0,57.98,57.98,33028.0,44.8888,44.8888,44.8733,44.8733,33028.0
2017-03-31 14:45:00,57.98,57.99,57.97,57.98,23821.0,44.8733,44.8811,44.8656,44.8733,23821.0
2017-03-31 14:50:00,57.98,57.99,57.98,57.98,23264.0,44.8733,44.8811,44.8733,44.8733,23264.0
2017-03-31 14:55:00,57.98,57.99,57.98,57.98,36254.0,44.8733,44.8811,44.8733,44.8733,36254.0
2017-03-31 15:00:00,57.99,58.0,57.98,57.99,18043.0,44.8811,44.8888,44.8733,44.8811,18043.0
2017-03-31 15:05:00,57.99,58.0,57.98,57.99,21841.0,44.8811,44.8888,44.8733,44.8811,21841.0
2017-03-31 15:10:00,57.99,57.99,57.98,57.98,12887.0,44.8811,44.8811,44.8733,44.8733,12887.0
2017-03-31 15:15:00,57.98,57.99,57.97,57.98,81785.0,44.8733,44.8811,44.8656,44.8733,81785.0
2017-03-31 15:20:00,57.98,57.99,57.98,57.99,56303.0,44.8733,44.8811,44.8733,44.8811,56303.0
2017-03-31 15:25:00,57.98,57.99,57.97,57.97,35646.0,44.8733,44.8811,44.8656,44.8656,35646.0
2017-03-31 15:30:00,57.97,58.02,57.97,58.02,36133.0,44.8656,44.9043,44.8656,44.9043,36133.0
2017-03-31 15:35:00,58.02,58.03,58.0,58.01,129455.0,44.9043,44.912,44.8888,44.8966,129455.0
2017-03-31 15:40:00,58.0,58.02,57.98,57.98,153230.0,44.8888,44.9043,44.8733,44.8733,153230.0
2017-03-31 15:45:00,57.98,57.99,57.95,57.96,80933.0,44.8733,44.8811,44.8501,44.8579,80933.0
2017-03-31 15:50:00,57.96,57.97,57.94,57.96,178339.0,44.8579,44.8656,44.8424,44.8579,178339.0
2017-03-31 15:55:00,57.96,57.97,57.92,57.94,383800.0,44.8579,44.8656,44.8269,44.8424,383800.0
2017-04-03 09:30:00,57.9,57.93,57.88,57.93,76214.0,44.8114,44.8346,44.7959,44.8346,76214.0
2017-04-03 09:35:00,57.93,57.93,57.9,57.9,9914.0,44.8346,44.8346,44.8114,44.8114,9914.0
2017-04-03 09:40:00,57.9,57.92,57.89,57.89,16201.0,44.8114,44.8269,44.8037,44.8037,16201.0
2017-04-03 09:45:00,57.89,57.9,57.87,57.87,30751.0,44.8037,44.8114,44.7882,44.7882,30751.0
2017-04-03 09:50:00,57.88,57.88,57.86,57.87,11549.0,44.7959,44.7959,44.7805,44.7882,11549.0
2017-04-03 09:55:00,57.87,57.87,57.83,57.83,17924.0,44.7882,44.7882,44.7572,44.7572,17924.0
2017-04-03 10:00:00,57.83,57.84,57.8,57.82,75935.0,44.7572,44.765,44.734,44.7495,75935.0
2017-04-03 10:05:00,57.82,57.83,57.78,57.82,25831.0,44.7495,44.7572,44.7186,44.7495,25831.0
2017-04-03 10:10:00,57.82,57.84,57.8,57.83,33879.0,44.7495,44.765,44.734,44.7572,33879.0
2017-04-03 10:15:00,57.82,57.85,57.82,57.83,13642.0,44.7495,44.7727,44.7495,44.7572,13642.0
2017-04-03 10:20:00,57.83,57.86,57.82,57.85,31824.0,44.7572,44.7805,44.7495,44.7727,31824.0
2017-04-03 10:25:00,57.86,57.87,57.85,57.86,60893.0,44.7805,44.7882,44.7727,44.7805,60893.0
2017-04-03 10:30:00,57.86,57.87,57.84,57.85,12707.0,44.7805,44.7882,44.765,44.7727,12707.0
2017-04-03 10:35:00,57.84,57.85,57.82,57.84,43685.0,44.765,44.7727,44.7495,44.765,43685.0
2017-04-03 10:40:00,57.84,57.85,57.82,57.84,26962.0,44.765,44.7727,44.7495,44.765,26962.0
2017-04-03 10:45:00,57.84,57.87,57.84,57.84,19719.0,44.765,44.7882,44.765,44.765,19719.0
2017-04-03 10:50:00,57.84,57.84,57.75,57.77,62569.0,44.765,44.765,44.6953,44.7108,62569.0
2017-04-03 10:55:00,57.77,57.77,57.68,57.69,90972.0,44.7108,44.7108,44.6412,44.6489,90972.0
2017-04-03 11:00:00,57.69,57.7,57.67,57.67,49103.0,44.6489,44.6566,44.6334,44.6334,49103.0
2017-04-03 11:05:00,57.68,57.68,57.63,57.65,238313.0,44.6412,44.6412,44.6025,44.6179,238313.0
2017-04-03 11:10:00,57.64,57.67,57.64,57.66,28853.0,44.6102,44.6334,44.6102,44.6257,28853.0
2017-04-03 11:15:00,57.66,57.68,57.64,57.65,160836.0,44.6257,44.6412,44.6102,44.6179,160836.0
2017-04-03 11:20:00,57.64,57.67,57.63,57.67,125282.0,44.6102,44.6334,44.6025,44.6334,125282.0
2017-04-03 11:25:00,57.67,57.68,57.66,57.67,97741.0,44.6334,44.6412,44.6257,44.6334,97741.0
2017-04-03 11:30:00,57.69,57.69,57.65,57.65,146374.0,44.6489,44.6489,44.6179,44.6179,146374.0
2017-04-03 11:35:00,57.65,57.66,57.64,57.65,18777.0,44.6179,44.6257,44.6102,44.6179,18777.0
2017-04-03 11:40:00,57.65,57.66,57.64,57.66,10586.0,44.6179,44.6257,44.6102,44.6257,10586.0
2017-04-03 11:45:00,57.66,57.67,57.62,57.63,28528.0,44.6257,44.6334,44.5947,44.6025,28528.0
2017-04-03 11:50:00,57.62,57.64,57.6,57.62,27199.0,44.5947,44.6102,44.5792,44.5947,27199.0
2017-04-03 11:55:00,57.62,57.62,57.58,57.58,69833.0,44.5947,44.5947,44.5638,44.5638,69833.0
2017-04-03 12:00:00,57.58,57.58,57.5,57.52,113663.0,44.5638,44.5638,44.5018,44.5173,113663.0
2017-04-03 12:05:00,57.54,57.56,57.53,57.55,16704.0,44.5328,44.5483,44.5251,44.5405,16704.0
2017-04-03 12:10:00,57.56,57.59,57.55,57.59,25602.0,44.5483,44.5715,44.5405,44.5715,25602.0
2017-04-03 12:15:00,57.59,57.61,57.59,57.61,9321.0,44.5715,44.587,44.5715,44.587,9321.0
2017-04-03 12:20:00,57.61,57.63,57.59,57.63,8569.0,44.587,44.6025,44.5715,44.6025,8569.0
2017-04-03 12:25:00,57.63,57.65,57.63,57.65,113373.0,44.6025,44.6179,44.6025,44.6179,113373.0
2017-04-03 12:30:00,57.64,57.65,57.63,57.64,30782.0,44.6102,44.6179,44.6025,44.6102,30782.0
2017-04-03 12:35:00,57.64,57.65,57.64,57.65,10660.0,44.6102,44.6179,44.6102,44.6179,10660.0
2017-04-03 12:40:00,57.65,57.66,57.64,57.66,23665.0,44.6179,44.6257,44.6102,44.6257,23665.0
2017-04-03 12:45:00,57.66,57.68,57.65,57.68,19307.0,44.6257,44.6412,44.6179,44.6412,19307.0
2017-04-03 12:50:00,57.68,57.68,57.65,57.67,45279.0,44.6412,44.6412,44.6179,44.6334,45279.0
2017-04-03 12:55:00,57.67,57.69,57.66,57.69,46037.0,44.6334,44.6489,44.6257,44.6489,46037.0
2017-04-03 13:00:00,57.68,57.7,57.66,57.7,42255.0,44.6412,44.6566,44.6257,44.6566,42255.0
2017-04-03 13:05:00,57.7,57.71,57.67,57.67,46958.0,44.6566,44.6644,44.6334,44.6334,46958.0
2017-04-03 13:10:00,57.68,57.71,57.68,57.7,26416.0,44.6412,44.6644,44.6412,44.6566,26416.0
2017-04-03 13:15:00,57.69,57.71,57.69,57.71,6334.0,44.6489,44.6644,44.6489,44.6644,6334.0
2017-04-03 13:20:00,57.71,57.73,57.7,57.71,21353.0,44.6644,44.6799,44.6566,44.6644,21353.0
2017-04-03 13:25:00,57.71,57.71,57.68,57.7,8402.0,44.6644,44.6644,44.6412,44.6566,8402.0
2017-04-03 13:30:00,57.7,57.7,57.69,57.7,34520.0,44.6566,44.6566,44.6489,44.6566,34520.0
2017-04-03 13:35:00,57.7,57.71,57.68,57.69,78970.0,44.6566,44.6644,44.6412,44.6489,78970.0
2017-04-03 13:40:00,57.69,57.7,57.67,57.68,10513.0,44.6489,44.6566,44.6334,44.6412,10513.0
2017-04-03 13:45:00,57.68,57.7,57.66,57.68,12733.0,44.6412,44.6566,44.6257,44.6412,12733.0
2017-04-03 13:50:00,57.68,57.7,57.68,57.69,38049.0,44.6412,44.6566,44.6412,44.6489,38049.0
2017-04-03 13:55:00,57.68,57.7,57.68,57.7,11278.0,44.6412,44.6566,44.6412,44.6566,11278.0
2017-04-03 14:00:00,57.69,57.7,57.68,57.7,27806.0,44.6489,44.6566,44.6412,44.6566,27806.0
2017-04-03 14:05:00,57.7,57.7,57.68,57.69,41320.0,44.6566,44.6566,44.6412,44.6489,41320.0
2017-04-03 14:10:00,57.69,57.7,57.67,57.69,41301.0,44.6489,44.6566,44.6334,44.6489,41301.0
2017-04-03 14:15:00,57.7,57.7,57.68,57.69,25202.0,44.6566,44.6566,44.6412,44.6489,25202.0
2017-04-03 14:20:00,57.69,57.7,57.67,57.69,22316.0,44.6489,44.6566,44.6334,44.6489,22316.0
2017-04-03 14:25:00,57.69,57.73,57.68,57.73,25987.0,44.6489,44.6799,44.6412,44.6799,25987.0
2017-04-03 14:30:00,57.73,57.74,57.72,57.73,27279.0,44.6799,44.6876,44.6721,44.6799,27279.0
2017-04-03 14:35:00,57.73,57.74,57.72,57.73,87815.0,44.6799,44.6876,44.6721,44.6799,87815.0
2017-04-03 14:40:00,57.73,57.79,57.73,57.79,130362.0,44.6799,44.7263,44.6799,44.7263,130362.0
2017-04-03 14:45:00,57.79,57.8,57.77,57.79,22532.0,44.7263,44.734,44.7108,44.7263,22532.0
2017-04-03 14:50:00,57.79,57.8,57.78,57.79,37515.0,44.7263,44.734,44.7186,44.7263,37515.0
2017-04-03 14:55:00,57.79,57.79,57.77,57.79,86556.0,44.7263,44.7263,44.7108,44.7263,86556.0
2017-04-03 15:00:00,57.79,57.8,57.78,57.79,27384.0,44.7263,44.734,44.7186,44.7263,27384.0
2017-04-03 15:05:00,57.79,57.79,57.77,57.79,22821.0,44.7263,44.7263,44.7108,44.7263,22821.0
2017-04-03 15:10:00,57.79,57.83,57.78,57.82,21977.0,44.7263,44.7572,44.7186,44.7495,21977.0
2017-04-03 15:15:00,57.82,57.82,57.81,57.81,19936.0,44.7495,44.7495,44.7418,44.7418,19936.0
2017-04-03 15:20:00,57.8,57.83,57.8,57.83,58907.0,44.734,44.7572,44.734,44.7572,58907.0
2017-04-03 15:25:00,57.83,57.84,57.81,57.83,27119.0,44.7572,44.765,44.7418,44.7572,27119.0
2017-04-03 15:30:00,57.83,57.83,57.81,57.82,214261.0,44.7572,44.7572,44.7418,44.7495,214261.0
2017-04-03 15:35:00,57.81,57.84,57.81,57.84,70424.0,44.7418,44.765,44.7418,44.765,70424.0
2017-04-03 15:40:00,57.84,57.86,57.83,57.86,28299.0,44.765,44.7805,44.7572,44.7805,28299.0
2017-04-03 15:45:00,57.86,57.87,57.85,57.87,42757.0,44.7805,44.7882,44.7727,44.7882,42757.0
2017-04-03 15:50:00,57.87,57.88,57.86,57.88,127344.0,44.7882,44.7959,44.7805,44.7959,127344.0
2017-04-03 15:55:00,57.88,57.9,57.87,57.89,315099.0,44.7959,44.8114,44.7882,44.8037,315099.0
2017-04-04 09:30:00,57.68,57.7,57.63,57.66,191903.0,44.6412,44.6566,44.6025,44.6257,191903.0
2017-04-04 09:35:00,57.67,57.67,57.63,57.64,17869.0,44.6334,44.6334,44.6025,44.6102,17869.0
2017-04-04 09:40:00,57.64,57.68,57.63,57.68,16498.0,44.6102,44.6412,44.6025,44.6412,16498.0
2017-04-04 09:45:00,57.67,57.68,57.65,57.65,6330.0,44.6334,44.6412,44.6179,44.6179,6330.0
2017-04-04 09:50:00,57.66,57.66,57.62,57.63,10031.0,44.6257,44.6257,44.5947,44.6025,10031.0
2017-04-04 09:55:00,57.63,57.65,57.62,57.63,17867.0,44.6025,44.6179,44.5947,44.6025,17867.0
2017-04-04 10:00:00,57.64,57.65,57.59,57.6,6750.0,44.6102,44.6179,44.5715,44.5792,6750.0
2017-04-04 10:05:00,57.61,57.61,57.57,57.58,44049.0,44.587,44.587,44.556,44.5638,44049.0
2017-04-04 10:10:00,57.58,57.61,57.57,57.6,22397.0,44.5638,44.587,44.556,44.5792,22397.0
2017-04-04 10:15:00,57.6,57.62,57.59,57.6,106329.0,44.5792,44.5947,44.5715,44.5792,106329.0
2017-04-04 10:20:00,57.61,57.64,57.61,57.63,53781.0,44.587,44.6102,44.587,44.6025,53781.0
2017-04-04 10:25:00,57.63,57.64,57.61,57.64,33623.0,44.6025,44.6102,44.587,44.6102,33623.0
2017-04-04 10:30:00,57.64,57.68,57.63,57.68,10897.0,44.6102,44.6412,44.6025,44.6412,10897.0
2017-04-04 10:35:00,57.68,57.7,57.68,57.7,10824.0,44.6412,44.6566,44.6412,44.6566,10824.0
2017-04-04 10:40:00,57.7,57.72,57.69,57.69,11774.0,44.6566,44.6721,44.6489,44.6489,11774.0
2017-04-04 10:45:00,57.69,57.69,57.66,57.67,10231.0,44.6489,44.6489,44.6257,44.6334,10231.0
2017-04-04 10:50:00,57.67,57.69,57.66,57.68,8601.0,44.6334,44.6489,44.6257,44.6412,8601.0
2017-04-04 10:55:00,57.68,57.7,57.66,57.7,16012.0,44.6412,44.6566,44.6257,44.6566,16012.0
2017-04-04 11:00:00,57.69,57.71,57.68,57.71,22328.0,44.6489,44.6644,44.6412,44.6644,22328.0
2017-04-04 11:05:00,57.71,57.73,57.7,57.73,16294.0,44.6644,44.6799,44.6566,44.6799,16294.0
2017-04-04 11:10:00,57.72,57.73,57.7,57.71,29934.0,44.6721,44.6799,44.6566,44.6644,29934.0
2017-04-04 11:15:00,57.71,57.73,57.71,57.72,33373.0,44.6644,44.6799,44.6644,44.6721,33373.0
2017-04-04 11:20:00,57.72,57.75,57.72,57.75,44023.0,44.6721,44.6953,44.6721,44.6953,44023.0
2017-04-04 11:25:00,57.75,57.78,57.73,57.74,39826.0,44.6953,44.7186,44.6799,44.6876,39826.0
2017-04-04 11:30:00,57.74,57.76,57.73,57.75,41244.0,44.6876,44.7031,44.6799,44.6953,41244.0
2017-04-04 11:35:00,57.75,57.78,57.75,57.77,18006.0,44.6953,44.7186,44.6953,44.7108,18006.0
2017-04-04 11:40:00,57.77,57.79,57.76,57.78,54239.0,44.7108,44.7263,44.7031,44.7186,54239.0
2017-04-04 11:45:00,57.78,57.83,57.78,57.83,23231.0,44.7186,44.7572,44.7186,44.7572,23231.0
2017-04-04 11:50:00,57.83,57.83,57.81,57.81,25931.0,44.7572,44.7572,44.7418,44.7418,25931.0
2017-04-04 11:55:00,57.81,57.82,57.8,57.8,11480.0,44.7418,44.7495,44.734,44.734,11480.0
2017-04-04 12:00:00,57.8,57.8,57.77,57.78,17157.0,44.734,44.734,44.7108,44.7186,17157.0
2017-04-04 12:05:00,57.79,57.79,57.78,57.78,22231.0,44.7263,44.7263,44.7186,44.7186,22231.0
2017-04-04 12:10:00,57.79,57.8,57.78,57.8,14390.0,44.7263,44.734,44.7186,44.734,14390.0
2017-04-04 12:15:00,57.8,57.81,57.79,57.81,27981.0,44.734,44.7418,44.7263,44.7418,27981.0
2017-04-04 12:20:00,57.8,57.8,57.76,57.76,26552.0,44.734,44.734,44.7031,44.7031,26552.0
2017-04-04 12:25:00,57.76,57.78,57.76,57.77,48048.0,44.7031,44.7186,44.7031,44.7108,48048.0
2017-04-04 12:30:00,57.77,57.78,57.77,57.78,11822.0,44.7108,44.7186,44.7108,44.7186,11822.0
2017-04-04 12:35:00,57.78,57.79,57.77,57.79,20514.0,44.7186,44.7263,44.7108,44.7263,20514.0
2017-04-04 12:40:00,57.78,57.79,57.77,57.78,25250.0,44.7186,44.7263,44.7108,44.7186,25250.0
2017-04-04 12:45:00,57.77,57.78,57.75,57.76,16181.0,44.7108,44.7186,44.6953,44.7031,16181.0
2017-04-04 12:50:00,57.76,57.76,57.75,57.75,3482.0,44.7031,44.7031,44.6953,44.6953,3482.0
2017-04-04 12:55:00,57.75,57.75,57.73,57.74,23543.0,44.6953,44.6953,44.6799,44.6876,23543.0
2017-04-04 13:00:00,57.75,57.75,57.74,57.74,28606.0,44.6953,44.6953,44.6876,44.6876,28606.0
2017-04-04 13:05:00,57.74,57.75,57.73,57.75,10027.0,44.6876,44.6953,44.6799,44.6953,10027.0
2017-04-04 13:10:00,57.75,57.76,57.74,57.76,97210.0,44.6953,44.7031,44.6876,44.7031,97210.0
2017-04-04 13:15:00,57.76,57.78,57.75,57.77,19170.0,44.7031,44.7186,44.6953,44.7108,19170.0
2017-04-04 13:20:00,57.77,57.77,57.76,57.77,17053.0,44.7108,44.7108,44.7031,44.7108,17053.0
2017-04-04 13:25:00,57.77,57.77,57.74,57.75,14356.0,44.7108,44.7108,44.6876,44.6953,14356.0
2017-04-04 13:30:00,57.74,57.75,57.74,57.75,106524.0,44.6876,44.6953,44.6876,44.6953,106524.0
2017-04-04 13:35:00,57.75,57.78,57.75,57.78,98840.0,44.6953,44.7186,44.6953,44.7186,98840.0
2017-04-04 13:40:00,57.78,57.78,57.77,57.78,71563.0,44.7186,44.7186,44.7108,44.7186,71563.0
2017-04-04 13:45:00,57.78,57.78,57.77,57.78,85630.0,44.7186,44.7186,44.7108,44.7186,85630.0
2017-04-04 13:50:00,57.77,57.79,57.77,57.79,119823.0,44.7108,44.7263,44.7108,44.7263,119823.0
2017-04-04 13:55:00,57.79,57.81,57.78,57.81,110268.0,44.7263,44.7418,44.7186,44.7418,110268.0
2017-04-04 14:00:00,57.8,57.81,57.8,57.81,56155.0,44.734,44.7418,44.734,44.7418,56155.0
2017-04-04 14:05:00,57.81,57.82,57.8,57.82,90689.0,44.7418,44.7495,44.734,44.7495,90689.0
2017-04-04 14:10:00,57.82,57.82,57.81,57.82,69727.0,44.7495,44.7495,44.7418,44.7495,69727.0
2017-04-04 14:15:00,57.82,57.83,57.81,57.83,53914.0,44.7495,44.7572,44.7418,44.7572,53914.0
2017-04-04 14:20:00,57.83,57.83,57.81,57.83,23629.0,44.7572,44.7572,44.7418,44.7572,23629.0
2017-04-04 14:25:00,57.82,57.83,57.82,57.82,61139.0,44.7495,44.7572,44.7495,44.7495,61139.0
2017-04-04 14:30:00,57.83,57.84,57.82,57.84,26349.0,44.7572,44.765,44.7495,44.765,26349.0
2017-04-04 14:35:00,57.83,57.84,57.82,57.84,39149.0,44.7572,44.765,44.7495,44.765,39149.0
2017-04-04 14:40:00,57.84,57.84,57.83,57.84,44672.0,44.765,44.765,44.7572,44.765,44672.0
2017-04-04 14:45:00,57.84,57.84,57.83,57.84,83566.0,44.765,44.765,44.7572,44.765,83566.0
2017-04-04 14:50:00,57.84,57.84,57.83,57.83,48997.0,44.765,44.765,44.7572,44.7572,48997.0
2017-04-04 14:55:00,57.84,57.84,57.82,57.82,64555.0,44.765,44.765,44.7495,44.7495,64555.0
2017-04-04 15:00:00,57.82,57.83,57.81,57.83,27119.0,44.7495,44.7572,44.7418,44.7572,27119.0
2017-04-04 15:05:00,57.83,57.83,57.82,57.82,38881.0,44.7572,44.7572,44.7495,44.7495,38881.0
2017-04-04 15:10:00,57.82,57.83,57.82,57.83,32836.0,44.7495,44.7572,44.7495,44.7572,32836.0
2017-04-04 15:15:00,57.82,57.83,57.81,57.83,104030.0,44.7495,44.7572,44.7418,44.7572,104030.0
2017-04-04 15:20:00,57.83,57.83,57.81,57.82,27841.0,44.7572,44.7572,44.7418,44.7495,27841.0
2017-04-04 15:25:00,57.82,57.82,57.81,57.82,78281.0,44.7495,44.7495,44.7418,44.7495,78281.0
2017-04-04 15:30:00,57.82,57.83,57.81,57.83,24965.0,44.7495,44.7572,44.7418,44.7572,24965.0
2017-04-04 15:35:00,57.83,57.84,57.82,57.83,125641.0,44.7572,44.765,44.7495,44.7572,125641.0
2017-04-04 15:40:00,57.83,57.84,57.83,57.84,25917.0,44.7572,44.765,44.7572,44.765,25917.0
2017-04-04 15:45:00,57.84,57.85,57.84,57.85,69085.0,44.765,44.7727,44.765,44.7727,69085.0
2017-04-04 15:50:00,57.85,57.86,57.84,57.86,127691.0,44.7727,44.7805,44.765,44.7805,127691.0
2017-04-04 15:55:00,57.86,57.87,57.86,57.86,124804.0,44.7805,44.7882,44.7805,44.7805,124804.0
2017-04-05 09:30:00,57.85,57.86,57.84,57.85,84055.0,44.7727,44.7805,44.765,44.7727,84055.0
2017-04-05 09:35:00,57.86,57.86,57.82,57.83,258623.0,44.7805,44.7805,44.7495,44.7572,258623.0
2017-04-05 09:40:00,57.83,57.85,57.83,57.83,64495.0,44.7572,44.7727,44.7572,44.7572,64495.0
2017-04-05 09:45:00,57.83,57.88,57.82,57.87,63127.0,44.7572,44.7959,44.7495,44.7882,63127.0
2017-04-05 09:50:00,57.87,57.88,57.86,57.86,44397.0,44.7882,44.7959,44.7805,44.7805,44397.0
2017-04-05 09:55:00,57.87,57.89,57.86,57.88,76933.0,44.7882,44.8037,44.7805,44.7959,76933.0
2017-04-05 10:00:00,57.88,57.96,57.88,57.96,52924.0,44.7959,44.8579,44.7959,44.8579,52924.0
2017-04-05 10:05:00,57.97,57.98,57.92,57.93,44121.0,44.8656,44.8733,44.8269,44.8346,44121.0
2017-04-05 10:10:00,57.94,57.95,57.94,57.95,19168.0,44.8424,44.8501,44.8424,44.8501,19168.0
2017-04-05 10:15:00,57.95,57.96,57.93,57.95,25307.0,44.8501,44.8579,44.8346,44.8501,25307.0
2017-04-05 10:20:00,57.95,57.98,57.95,57.95,32320.0,44.8501,44.8733,44.8501,44.8501,32320.0
2017-04-05 10:25:00,57.95,57.96,57.94,57.96,10532.0,44.8501,44.8579,44.8424,44.8579,10532.0
2017-04-05 10:30:00,57.95,57.95,57.91,57.91,39964.0,44.8501,44.8501,44.8192,44.8192,39964.0
2017-04-05 10:35:00,57.92,57.93,57.9,57.92,52471.0,44.8269,44.8346,44.8114,44.8269,52471.0
2017-04-05 10:40:00,57.93,57.94,57.92,57.94,104195.0,44.8346,44.8424,44.8269,44.8424,104195.0
2017-04-05 10:45:00,57.94,57.95,57.92,57.93,60876.0,44.8424,44.8501,44.8269,44.8346,60876.0
2017-04-05 10:50:00,57.94,57.94,57.91,57.92,49733.0,44.8424,44.8424,44.8192,44.8269,49733.0
2017-04-05 10:55:00,57.92,57.92,57.89,57.91,27037.0,44.8269,44.8269,44.8037,44.8192,27037.0
2017-04-05 11:00:00,57.9,57.91,57.87,57.88,26963.0,44.8114,44.8192,44.7882,44.7959,26963.0
2017-04-05 11:05:00,57.88,57.88,57.84,57.85,56856.0,44.7959,44.7959,44.765,44.7727,56856.0
2017-04-05 11:10:00,57.84,57.86,57.83,57.86,63331.0,44.765,44.7805,44.7572,44.7805,63331.0
2017-04-05 11:15:00,57.85,57.87,57.85,57.86,59487.0,44.7727,44.7882,44.7727,44.7805,59487.0
2017-04-05 11:20:00,57.85,57.86,57.82,57.82,60560.0,44.7727,44.7805,44.7495,44.7495,60560.0
2017-04-05 11:25:00,57.83,57.83,57.76,57.76,76318.0,44.7572,44.7572,44.7031,44.7031,76318.0
2017-04-05 11:30:00,57.76,57.79,57.74,57.77,137780.0,44.7031,44.7263,44.6876,44.7108,137780.0
2017-04-05 11:35:00,57.78,57.79,57.77,57.79,22220.0,44.7186,44.7263,44.7108,44.7263,22220.0
2017-04-05 11:40:00,57.78,57.81,57.78,57.8,118386.0,44.7186,44.7418,44.7186,44.734,118386.0
2017-04-05 11:45:00,57.8,57.8,57.79,57.8,13251.0,44.734,44.734,44.7263,44.734,13251.0
2017-04-05 11:50:00,57.8,57.8,57.79,57.8,25615.0,44.734,44.734,44.7263,44.734,25615.0
2017-04-05 11:55:00,57.8,57.81,57.79,57.8,28481.0,44.734,44.7418,44.7263,44.734,28481.0
2017-04-05 12:00:00,57.8,57.81,57.79,57.8,27307.0,44.734,44.7418,44.7263,44.734,27307.0
2017-04-05 12:05:00,57.79,57.8,57.78,57.79,23515.0,44.7263,44.734,44.7186,44.7263,23515.0
2017-04-05 12:10:00,57.79,57.8,57.78,57.8,45605.0,44.7263,44.734,44.7186,44.734,45605.0
2017-04-05 12:15:00,57.8,57.8,57.79,57.8,12456.0,44.734,44.734,44.7263,44.734,12456.0
2017-04-05 12:20:00,57.8,57.81,57.79,57.8,30057.0,44.734,44.7418,44.7263,44.734,30057.0
2017-04-05 12:25:00,57.8,57.81,57.8,57.8,14021.0,44.734,44.7418,44.734,44.734,14021.0
2017-04-05 12:30:00,57.81,57.81,57.8,57.8,17259.0,44.7418,44.7418,44.734,44.734,17259.0
2017-04-05 12:35:00,57.8,57.81,57.79,57.8,55704.0,44.734,44.7418,44.7263,44.734,55704.0
2017-04-05 12:40:00,57.8,57.81,57.79,57.8,68586.0,44.734,44.7418,44.7263,44.734,68586.0
2017-04-05 12:45:00,57.81,57.81,57.8,57.81,132815.0,44.7418,44.7418,44.734,44.7418,132815.0
2017-04-05 12:50:00,57.81,57.82,57.8,57.82,56941.0,44.7418,44.7495,44.734,44.7495,56941.0
2017-04-05 12:55:00,57.82,57.82,57.8,57.8,31632.0,44.7495,44.7495,44.734,44.734,31632.0
2017-04-05 13:00:00,57.81,57.83,57.8,57.83,115655.0,44.7418,44.7572,44.734,44.7572,115655.0
2017-04-05 13:05:00,57.84,57.85,57.83,57.85,32941.0,44.765,44.7727,44.7572,44.7727,32941.0
2017-04-05 13:10:00,57.85,57.85,57.83,57.84,46043.0,44.7727,44.7727,44.7572,44.765,46043.0
2017-04-05 13:15:00,57.84,57.84,57.83,57.83,34318.0,44.765,44.765,44.7572,44.7572,34318.0
2017-04-05 13:20:00,57.82,57.83,57.81,57.82,43197.0,44.7495,44.7572,44.7418,44.7495,43197.0
2017-04-05 13:25:00,57.82,57.82,57.81,57.82,10909.0,44.7495,44.7495,44.7418,44.7495,10909.0
2017-04-05 13:30:00,57.82,57.82,57.81,57.81,92075.0,44.7495,44.7495,44.7418,44.7418,92075.0
2017-04-05 13:35:00,57.81,57.83,57.81,57.82,250537.0,44.7418,44.7572,44.7418,44.7495,250537.0
2017-04-05 13:40:00,57.82,57.83,57.81,57.81,39402.0,44.7495,44.7572,44.7418,44.7418,39402.0
2017-04-05 13:45:00,57.82,57.82,57.81,57.82,53295.0,44.7495,44.7495,44.7418,44.7495,53295.0
2017-04-05 13:50:00,57.82,57.82,57.81,57.82,34288.0,44.7495,44.7495,44.7418,44.7495,34288.0
2017-04-05 13:55:00,57.82,57.82,57.8,57.81,39119.0,44.7495,44.7495,44.734,44.7418,39119.0
2017-04-05 14:00:00,57.8,57.83,57.71,57.77,227953.0,44.734,44.7572,44.6644,44.7108,227953.0
2017-04-05 14:05:00,57.76,57.79,57.76,57.77,70583.0,44.7031,44.7263,44.7031,44.7108,70583.0
2017-04-05 14:10:00,57.78,57.79,57.76,57.77,45520.0,44.7186,44.7263,44.7031,44.7108,45520.0
2017-04-05 14:15:00,57.78,57.8,57.76,57.79,53545.0,44.7186,44.734,44.7031,44.7263,53545.0
2017-04-05 14:20:00,57.79,57.82,57.78,57.78,37413.0,44.7263,44.7495,44.7186,44.7186,37413.0
2017-04-05 14:25:00,57.79,57.82,57.78,57.8,52227.0,44.7263,44.7495,44.7186,44.734,52227.0
2017-04-05 14:30:00,57.8,57.83,57.8,57.81,58550.0,44.734,44.7572,44.734,44.7418,58550.0
2017-04-05 14:35:00,57.82,57.82,57.79,57.8,50100.0,44.7495,44.7495,44.7263,44.734,50100.0
2017-04-05 14:40:00,57.8,57.8,57.78,57.8,58151.0,44.734,44.734,44.7186,44.734,58151.0
2017-04-05 14:45:00,57.8,57.8,57.78,57.78,116615.0,44.734,44.734,44.7186,44.7186,116615.0
2017-04-05 14:50:00,57.78,57.79,57.74,57.75,86199.0,44.7186,44.7263,44.6876,44.6953,86199.0
2017-04-05 14:55:00,57.75,57.77,57.75,57.76,35087.0,44.6953,44.7108,44.6953,44.7031,35087.0
2017-04-05 15:00:00,57.76,57.8,57.75,57.78,54284.0,44.7031,44.734,44.6953,44.7186,54284.0
2017-04-05 15:05:00,57.78,57.79,57.77,57.77,42171.0,44.7186,44.7263,44.7108,44.7108,42171.0
2017-04-05 15:10:00,57.77,57.78,57.74,57.74,58459.0,44.7108,44.7186,44.6876,44.6876,58459.0
2017-04-05 15:15:00,57.75,57.75,57.72,57.73,200113.0,44.6953,44.6953,44.6721,44.6799,200113.0
2017-04-05 15:20:00,57.74,57.74,57.64,57.67,127996.0,44.6876,44.6876,44.6102,44.6334,127996.0
2017-04-05 15:25:00,57.67,57.68,57.63,57.68,106159.0,44.6334,44.6412,44.6025,44.6412,106159.0
2017-04-05 15:30:00,57.68,57.68,57.58,57.61,236194.0,44.6412,44.6412,44.5638,44.587,236194.0
2017-04-05 15:35:00,57.6,57.65,57.59,57.65,104163.0,44.5792,44.6179,44.5715,44.6179,104163.0
2017-04-05 15:40:00,57.65,57.67,57.64,57.66,99631.0,44.6179,44.6334,44.6102,44.6257,99631.0
2017-04-05 15:45:00,57.66,57.67,57.6,57.61,156220.0,44.6257,44.6334,44.5792,44.587,156220.0
2017-04-05 15:50:00,57.61,57.64,57.6,57.64,159488.0,44.587,44.6102,44.5792,44.6102,159488.0
2017-04-05 15:55:00,57.64,57.64,57.58,57.59,334600.0,44.6102,44.6102,44.5638,44.5715,334600.0
2017-04-06 09:30:00,57.6,57.61,57.56,57.56,42540.0,44.5792,44.587,44.5483,44.5483,42540.0
2017-04-06 09:35:00,57.56,57.61,57.55,57.61,99384.0,44.5483,44.587,44.5405,44.587,99384.0
2017-04-06 09:40:00,57.61,57.62,57.59,57.59,60130.0,44.587,44.5947,44.5715,44.5715,60130.0
2017-04-06 09:45:00,57.58,57.6,57.53,57.53,263539.0,44.5638,44.5792,44.5251,44.5251,263539.0
2017-04-06 09:50:00,57.54,57.58,57.53,57.58,55465.0,44.5328,44.5638,44.5251,44.5638,55465.0
2017-04-06 09:55:00,57.59,57.61,57.59,57.61,30886.0,44.5715,44.587,44.5715,44.587,30886.0
2017-04-06 10:00:00,57.61,57.64,57.59,57.64,3499660.0,44.587,44.6102,44.5715,44.6102,3499660.0
2017-04-06 10:05:00,57.63,57.65,57.62,57.63,33040.0,44.6025,44.6179,44.5947,44.6025,33040.0
2017-04-06 10:10:00,57.63,57.65,57.61,57.61,36475.0,44.6025,44.6179,44.587,44.587,36475.0
2017-04-06 10:15:00,57.62,57.62,57.58,57.59,39887.0,44.5947,44.5947,44.5638,44.5715,39887.0
2017-04-06 10:20:00,57.6,57.63,57.59,57.63,15192.0,44.5792,44.6025,44.5715,44.6025,15192.0
2017-04-06 10:25:00,57.63,57.68,57.63,57.67,79554.0,44.6025,44.6412,44.6025,44.6334,79554.0
2017-04-06 10:30:00,57.68,57.69,57.66,57.67,53944.0,44.6412,44.6489,44.6257,44.6334,53944.0
2017-04-06 10:35:00,57.67,57.69,57.66,57.67,36856.0,44.6334,44.6489,44.6257,44.6334,36856.0
2017-04-06 10:40:00,57.67,57.67,57.63,57.66,321731.0,44.6334,44.6334,44.6025,44.6257,321731.0
2017-04-06 10:45:00,57.66,57.68,57.65,57.67,568104.0,44.6257,44.6412,44.6179,44.6334,568104.0
2017-04-06 10:50:00,57.66,57.7,57.66,57.68,63483.0,44.6257,44.6566,44.6257,44.6412,63483.0
2017-04-06 10:55:00,57.68,57.68,57.64,57.65,48463.0,44.6412,44.6412,44.6102,44.6179,48463.0
2017-04-06 11:00:00,57.66,57.67,57.64,57.65,169647.0,44.6257,44.6334,44.6102,44.6179,169647.0
2017-04-06 11:05:00,57.65,57.66,57.65,57.66,289771.0,44.6179,44.6257,44.6179,44.6257,289771.0
2017-04-06 11:10:00,57.66,57.67,57.65,57.67,100866.0,44.6257,44.6334,44.6179,44.6334,100866.0
2017-04-06 11:15:00,57.66,57.67,57.65,57.66,97507.0,44.6257,44.6334,44.6179,44.6257,97507.0
2017-04-06 11:20:00,57.66,57.69,57.65,57.66,138273.0,44.6257,44.6489,44.6179,44.6257,138273.0
2017-04-06 11:25:00,57.66,57.69,57.66,57.68,172702.0,44.6257,44.6489,44.6257,44.6412,172702.0
2017-04-06 11:30:00,57.68,57.69,57.64,57.65,245829.0,44.6412,44.6489,44.6102,44.6179,245829.0
2017-04-06 11:35:00,57.64,57.65,57.61,57.62,124852.0,44.6102,44.6179,44.587,44.5947,124852.0
2017-04-06 11:40:00,57.62,57.64,57.62,57.63,57946.0,44.5947,44.6102,44.5947,44.6025,57946.0
2017-04-06 11:45:00,57.64,57.64,57.61,57.61,48921.0,44.6102,44.6102,44.587,44.587,48921.0
2017-04-06 11:50:00,57.61,57.61,57.6,57.61,7404.0,44.587,44.587,44.5792,44.587,7404.0
2017-04-06 11:55:00,57.61,57.62,57.6,57.6,115366.0,44.587,44.5947,44.5792,44.5792,115366.0
2017-04-06 12:00:00,57.61,57.61,57.6,57.61,198032.0,44.587,44.587,44.5792,44.587,198032.0
2017-04-06 12:05:00,57.61,57.61,57.59,57.6,29689.0,44.587,44.587,44.5715,44.5792,29689.0
2017-04-06 12:10:00,57.59,57.62,57.59,57.6,43447.0,44.5715,44.5947,44.5715,44.5792,43447.0
2017-04-06 12:15:00,57.61,57.61,57.59,57.6,25240.0,44.587,44.587,44.5715,44.5792,25240.0
2017-04-06 12:20:00,57.61,57.61,57.6,57.6,13508.0,44.587,44.587,44.5792,44.5792,13508.0
2017-04-06 12:25:00,57.61,57.61,57.6,57.6,57742.0,44.587,44.587,44.5792,44.5792,57742.0
2017-04-06 12:30:00,57.61,57.61,57.6,57.6,10636.0,44.587,44.587,44.5792,44.5792,10636.0
2017-04-06 12:35:00,57.61,57.61,57.56,57.57,56188.0,44.587,44.587,44.5483,44.556,56188.0
2017-04-06 12:40:00,57.57,57.58,57.54,57.56,80899.0,44.556,44.5638,44.5328,44.5483,80899.0
2017-04-06 12:45:00,57.55,57.57,57.55,57.57,29157.0,44.5405,44.556,44.5405,44.556,29157.0
2017-04-06 12:50:00,57.57,57.57,57.55,57.56,20821.0,44.556,44.556,44.5405,44.5483,20821.0
2017-04-06 12:55:00,57.55,57.57,57.55,57.57,59487.0,44.5405,44.556,44.5405,44.556,59487.0
2017-04-06 13:00:00,57.56,57.58,57.56,57.58,10040.0,44.5483,44.5638,44.5483,44.5638,10040.0
2017-04-06 13:05:00,57.57,57.58,57.56,57.58,83716.0,44.556,44.5638,44.5483,44.5638,83716.0
2017-04-06 13:10:00,57.59,57.59,57.58,57.59,13261.0,44.5715,44.5715,44.5638,44.5715,13261.0
2017-04-06 13:15:00,57.59,57.6,57.59,57.6,36328.0,44.5715,44.5792,44.5715,44.5792,36328.0
2017-04-06 13:20:00,57.6,57.6,57.59,57.6,31134.0,44.5792,44.5792,44.5715,44.5792,31134.0
2017-04-06 13:25:00,57.6,57.61,57.59,57.6,58022.0,44.5792,44.587,44.5715,44.5792,58022.0
2017-04-06 13:30:00,57.6,57.61,57.59,57.61,18842.0,44.5792,44.587,44.5715,44.587,18842.0
2017-04-06 13:35:00,57.61,57.61,57.6,57.6,46813.0,44.587,44.587,44.5792,44.5792,46813.0
2017-04-06 13:40:00,57.61,57.61,57.58,57.58,27513.0,44.587,44.587,44.5638,44.5638,27513.0
2017-04-06 13:45:00,57.58,57.59,57.58,57.59,19753.0,44.5638,44.5715,44.5638,44.5715,19753.0
2017-04-06 13:50:00,57.58,57.6,57.58,57.6,83286.0,44.5638,44.5792,44.5638,44.5792,83286.0
2017-04-06 13:55:00,57.6,57.6,57.58,57.58,34344.0,44.5792,44.5792,44.5638,44.5638,34344.0
2017-04-06 14:00:00,57.59,57.59,57.58,57.59,8285.0,44.5715,44.5715,44.5638,44.5715,8285.0
2017-04-06 14:05:00,57.59,57.59,57.57,57.57,41260.0,44.5715,44.5715,44.556,44.556,41260.0
2017-04-06 14:10:00,57.58,57.58,57.56,57.58,34739.0,44.5638,44.5638,44.5483,44.5638,34739.0
2017-04-06 14:15:00,57.58,57.58,57.57,57.57,12294.0,44.5638,44.5638,44.556,44.556,12294.0
2017-04-06 14:20:00,57.58,57.58,57.57,57.57,17453.0,44.5638,44.5638,44.556,44.556,17453.0
2017-04-06 14:25:00,57.57,57.58,57.54,57.54,54578.0,44.556,44.5638,44.5328,44.5328,54578.0
2017-04-06 14:30:00,57.54,57.56,57.54,57.55,29732.0,44.5328,44.5483,44.5328,44.5405,29732.0
2017-04-06 14:35:00,57.55,57.57,57.55,57.57,78613.0,44.5405,44.556,44.5405,44.556,78613.0
2017-04-06 14:40:00,57.57,57.57,57.56,57.57,47068.0,44.556,44.556,44.5483,44.556,47068.0
2017-04-06 14:45:00,57.57,57.57,57.52,57.53,151320.0,44.556,44.556,44.5173,44.5251,151320.0
2017-04-06 14:50:00,57.54,57.55,57.52,57.54,44730.0,44.5328,44.5405,44.5173,44.5328,44730.0
2017-04-06 14:55:00,57.53,57.54,57.5,57.51,61135.0,44.5251,44.5328,44.5018,44.5096,61135.0
2017-04-06 15:00:00,57.51,57.53,57.51,57.53,17927.0,44.5096,44.5251,44.5096,44.5251,17927.0
2017-04-06 15:05:00,57.53,57.54,57.5,57.53,65813.0,44.5251,44.5328,44.5018,44.5251,65813.0
2017-04-06 15:10:00,57.54,57.54,57.53,57.54,137128.0,44.5328,44.5328,44.5251,44.5328,137128.0
2017-04-06 15:15:00,57.54,57.56,57.53,57.55,53428.0,44.5328,44.5483,44.5251,44.5405,53428.0
2017-04-06 15:20:00,57.56,57.56,57.54,57.55,82207.0,44.5483,44.5483,44.5328,44.5405,82207.0
2017-04-06 15:25:00,57.54,57.57,57.54,57.55,76979.0,44.5328,44.556,44.5328,44.5405,76979.0
2017-04-06 15:30:00,57.54,57.55,57.52,57.53,78710.0,44.5328,44.5405,44.5173,44.5251,78710.0
2017-04-06 15:35:00,57.53,57.56,57.53,57.56,45301.0,44.5251,44.5483,44.5251,44.5483,45301.0
2017-04-06 15:40:00,57.56,57.58,57.56,57.57,76303.0,44.5483,44.5638,44.5483,44.556,76303.0
2017-04-06 15:45:00,57.57,57.58,57.56,57.58,69851.0,44.556,44.5638,44.5483,44.5638,69851.0
2017-04-06 15:50:00,57.57,57.59,57.56,57.58,119204.0,44.556,44.5715,44.5483,44.5638,119204.0
2017-04-06 15:55:00,57.58,57.61,57.57,57.61,161881.0,44.5638,44.587,44.556,44.587,161881.0
2017-04-07 09:30:00,57.5,57.54,57.5,57.52,61226.0,44.5018,44.5328,44.5018,44.5173,61226.0
2017-04-07 09:35:00,57.52,57.61,57.52,57.58,16754.0,44.5173,44.587,44.5173,44.5638,16754.0
2017-04-07 09:40:00,57.58,57.6,57.57,57.58,51919.0,44.5638,44.5792,44.556,44.5638,51919.0
2017-04-07 09:45:00,57.58,57.6,57.58,57.59,18029.0,44.5638,44.5792,44.5638,44.5715,18029.0
2017-04-07 09:50:00,57.58,57.6,57.53,57.53,22930.0,44.5638,44.5792,44.5251,44.5251,22930.0
2017-04-07 09:55:00,57.53,57.54,57.5,57.51,26537.0,44.5251,44.5328,44.5018,44.5096,26537.0
2017-04-07 10:00:00,57.52,57.53,57.5,57.53,54946.0,44.5173,44.5251,44.5018,44.5251,54946.0
2017-04-07 10:05:00,57.53,57.54,57.52,57.53,37242.0,44.5251,44.5328,44.5173,44.5251,37242.0
2017-04-07 10:10:00,57.54,57.59,57.53,57.59,38500.0,44.5328,44.5715,44.5251,44.5715,38500.0
2017-04-07 10:15:00,57.59,57.59,57.57,57.59,15704.0,44.5715,44.5715,44.556,44.5715,15704.0
2017-04-07 10:20:00,57.58,57.6,57.57,57.58,18356.0,44.5638,44.5792,44.556,44.5638,18356.0
2017-04-07 10:25:00,57.58,57.6,57.58,57.58,38027.0,44.5638,44.5792,44.5638,44.5638,38027.0
2017-04-07 10:30:00,57.59,57.59,57.56,57.57,8671.0,44.5715,44.5715,44.5483,44.556,8671.0
2017-04-07 10:35:00,57.57,57.59,57.56,57.58,32294.0,44.556,44.5715,44.5483,44.5638,32294.0
2017-04-07 10:40:00,57.58,57.59,57.56,57.57,25529.0,44.5638,44.5715,44.5483,44.556,25529.0
2017-04-07 10:45:00,57.57,57.57,57.55,57.56,8583.0,44.556,44.556,44.5405,44.5483,8583.0
2017-04-07 10:50:00,57.55,57.57,57.54,57.54,31677.0,44.5405,44.556,44.5328,44.5328,31677.0
2017-04-07 10:55:00,57.55,57.55,57.53,57.55,49062.0,44.5405,44.5405,44.5251,44.5405,49062.0
2017-04-07 11:00:00,57.55,57.57,57.54,57.55,27056.0,44.5405,44.556,44.5328,44.5405,27056.0
2017-04-07 11:05:00,57.55,57.56,57.54,57.54,22259.0,44.5405,44.5483,44.5328,44.5328,22259.0
2017-04-07 11:10:00,57.54,57.58,57.53,57.57,51333.0,44.5328,44.5638,44.5251,44.556,51333.0
2017-04-07 11:15:00,57.57,57.59,57.56,57.59,19973.0,44.556,44.5715,44.5483,44.5715,19973.0
2017-04-07 11:20:00,57.59,57.63,57.59,57.63,24512.0,44.5715,44.6025,44.5715,44.6025,24512.0
2017-04-07 11:25:00,57.63,57.64,57.6,57.6,38771.0,44.6025,44.6102,44.5792,44.5792,38771.0
2017-04-07 11:30:00,57.6,57.63,57.59,57.63,29416.0,44.5792,44.6025,44.5715,44.6025,29416.0
2017-04-07 11:35:00,57.64,57.64,57.61,57.62,35628.0,44.6102,44.6102,44.587,44.5947,35628.0
2017-04-07 11:40:00,57.62,57.62,57.59,57.6,11827.0,44.5947,44.5947,44.5715,44.5792,11827.0
2017-04-07 11:45:00,57.59,57.61,57.59,57.61,16646.0,44.5715,44.587,44.5715,44.587,16646.0
2017-04-07 11:50:00,57.61,57.62,57.6,57.62,15487.0,44.587,44.5947,44.5792,44.5947,15487.0
2017-04-07 11:55:00,57.62,57.62,57.6,57.61,12732.0,44.5947,44.5947,44.5792,44.587,12732.0
2017-04-07 12:00:00,57.61,57.64,57.61,57.64,24502.0,44.587,44.6102,44.587,44.6102,24502.0
2017-04-07 12:05:00,57.63,57.65,57.63,57.65,17951.0,44.6025,44.6179,44.6025,44.6179,17951.0
2017-04-07 12:10:00,57.65,57.66,57.64,57.66,23651.0,44.6179,44.6257,44.6102,44.6257,23651.0
2017-04-07 12:15:00,57.66,57.66,57.64,57.65,39089.0,44.6257,44.6257,44.6102,44.6179,39089.0
2017-04-07 12:20:00,57.65,57.65,57.64,57.65,11195.0,44.6179,44.6179,44.6102,44.6179,11195.0
2017-04-07 12:25:00,57.64,57.65,57.62,57.62,21570.0,44.6102,44.6179,44.5947,44.5947,21570.0
2017-04-07 12:30:00,57.63,57.63,57.62,57.63,7988.0,44.6025,44.6025,44.5947,44.6025,7988.0
2017-04-07 12:35:00,57.63,57.63,57.6,57.61,64882.0,44.6025,44.6025,44.5792,44.587,64882.0
2017-04-07 12:40:00,57.6,57.61,57.6,57.6,20745.0,44.5792,44.587,44.5792,44.5792,20745.0
2017-04-07 12:45:00,57.6,57.61,57.6,57.61,6120.0,44.5792,44.587,44.5792,44.587,6120.0
2017-04-07 12:50:00,57.6,57.62,57.59,57.6,46351.0,44.5792,44.5947,44.5715,44.5792,46351.0
2017-04-07 12:55:00,57.59,57.6,57.57,57.58,23023.0,44.5715,44.5792,44.556,44.5638,23023.0
2017-04-07 13:00:00,57.58,57.58,57.55,57.56,30807.0,44.5638,44.5638,44.5405,44.5483,30807.0
2017-04-07 13:05:00,57.56,57.57,57.55,57.57,8139.0,44.5483,44.556,44.5405,44.556,8139.0
2017-04-07 13:10:00,57.57,57.58,57.56,57.58,26548.0,44.556,44.5638,44.5483,44.5638,26548.0
2017-04-07 13:15:00,57.56,57.58,57.56,57.56,8084.0,44.5483,44.5638,44.5483,44.5483,8084.0
2017-04-07 13:20:00,57.56,57.57,57.55,57.56,8672.0,44.5483,44.556,44.5405,44.5483,8672.0
2017-04-07 13:25:00,57.55,57.59,57.54,57.59,84746.0,44.5405,44.5715,44.5328,44.5715,84746.0
2017-04-07 13:30:00,57.59,57.63,57.59,57.62,74633.0,44.5715,44.6025,44.5715,44.5947,74633.0
2017-04-07 13:35:00,57.61,57.62,57.59,57.59,31080.0,44.587,44.5947,44.5715,44.5715,31080.0
2017-04-07 13:40:00,57.59,57.62,57.58,57.62,23572.0,44.5715,44.5947,44.5638,44.5947,23572.0
2017-04-07 13:45:00,57.61,57.62,57.59,57.59,66016.0,44.587,44.5947,44.5715,44.5715,66016.0
2017-04-07 13:50:00,57.59,57.61,57.59,57.6,2167.0,44.5715,44.587,44.5715,44.5792,2167.0
2017-04-07 13:55:00,57.6,57.6,57.58,57.59,26370.0,44.5792,44.5792,44.5638,44.5715,26370.0
2017-04-07 14:00:00,57.59,57.61,57.59,57.6,35759.0,44.5715,44.587,44.5715,44.5792,35759.0
2017-04-07 14:05:00,57.61,57.62,57.6,57.6,27243.0,44.587,44.5947,44.5792,44.5792,27243.0
2017-04-07 14:10:00,57.61,57.61,57.6,57.61,16720.0,44.587,44.587,44.5792,44.587,16720.0
2017-04-07 14:15:00,57.61,57.61,57.59,57.6,51081.0,44.587,44.587,44.5715,44.5792,51081.0
2017-04-07 14:20:00,57.6,57.62,57.59,57.61,43306.0,44.5792,44.5947,44.5715,44.587,43306.0
2017-04-07 14:25:00,57.6,57.61,57.59,57.59,17257.0,44.5792,44.587,44.5715,44.5715,17257.0
2017-04-07 14:30:00,57.6,57.61,57.59,57.6,19372.0,44.5792,44.587,44.5715,44.5792,19372.0
2017-04-07 14:35:00,57.6,57.6,57.56,57.57,74900.0,44.5792,44.5792,44.5483,44.556,74900.0
2017-04-07 14:40:00,57.58,57.58,57.55,57.56,25769.0,44.5638,44.5638,44.5405,44.5483,25769.0
2017-04-07 14:45:00,57.56,57.59,57.55,57.55,109315.0,44.5483,44.5715,44.5405,44.5405,109315.0
2017-04-07 14:50:00,57.55,57.56,57.53,57.55,43426.0,44.5405,44.5483,44.5251,44.5405,43426.0
2017-04-07 14:55:00,57.55,57.56,57.53,57.54,38223.0,44.5405,44.5483,44.5251,44.5328,38223.0
2017-04-07 15:00:00,57.54,57.57,57.54,57.56,18825.0,44.5328,44.556,44.5328,44.5483,18825.0
2017-04-07 15:05:00,57.56,57.56,57.54,57.54,17277.0,44.5483,44.5483,44.5328,44.5328,17277.0
2017-04-07 15:10:00,57.55,57.56,57.54,57.55,15217.0,44.5405,44.5483,44.5328,44.5405,15217.0
2017-04-07 15:15:00,57.55,57.56,57.54,57.56,11499.0,44.5405,44.5483,44.5328,44.5483,11499.0
2017-04-07 15:20:00,57.56,57.57,57.55,57.56,19059.0,44.5483,44.556,44.5405,44.5483,19059.0
2017-04-07 15:25:00,57.57,57.57,57.53,57.55,63421.0,44.556,44.556,44.5251,44.5405,63421.0
2017-04-07 15:30:00,57.55,57.55,57.53,57.54,49573.0,44.5405,44.5405,44.5251,44.5328,49573.0
2017-04-07 15:35:00,57.54,57.55,57.53,57.55,47908.0,44.5328,44.5405,44.5251,44.5405,47908.0
2017-04-07 15:40:00,57.55,57.56,57.54,57.54,149140.0,44.5405,44.5483,44.5328,44.5328,149140.0
2017-04-07 15:45:00,57.55,57.56,57.54,57.55,60218.0,44.5405,44.5483,44.5328,44.5405,60218.0
2017-04-07 15:50:00,57.55,57.57,57.54,57.55,40812.0,44.5405,44.556,44.5328,44.5405,40812.0
2017-04-07 15:55:00,57.55,57.58,57.55,57.56,189648.0,44.5405,44.5638,44.5405,44.5483,189648.0
2017-04-10 09:30:00,57.5,57.5,57.47,57.48,25360.0,44.5018,44.5018,44.4786,44.4864,25360.0
2017-04-10 09:35:00,57.48,57.51,57.48,57.5,24560.0,44.4864,44.5096,44.4864,44.5018,24560.0
2017-04-10 09:40:00,57.5,57.52,57.49,57.52,48182.0,44.5018,44.5173,44.4941,44.5173,48182.0
2017-04-10 09:45:00,57.53,57.53,57.51,57.51,3715.0,44.5251,44.5251,44.5096,44.5096,3715.0
2017-04-10 09:50:00,57.5,57.51,57.49,57.5,15383.0,44.5018,44.5096,44.4941,44.5018,15383.0
2017-04-10 09:55:00,57.49,57.51,57.49,57.51,27418.0,44.4941,44.5096,44.4941,44.5096,27418.0
2017-04-10 10:00:00,57.52,57.52,57.5,57.51,5377.0,44.5173,44.5173,44.5018,44.5096,5377.0
2017-04-10 10:05:00,57.51,57.53,57.5,57.52,26589.0,44.5096,44.5251,44.5018,44.5173,26589.0
2017-04-10 10:10:00,57.52,57.54,57.51,57.53,944384.0,44.5173,44.5328,44.5096,44.5251,944384.0
2017-04-10 10:15:00,57.52,57.53,57.51,57.52,24477.0,44.5173,44.5251,44.5096,44.5173,24477.0
2017-04-10 10:20:00,57.52,57.53,57.51,57.51,14549.0,44.5173,44.5251,44.5096,44.5096,14549.0
2017-04-10 10:25:00,57.51,57.53,57.51,57.52,11821.0,44.5096,44.5251,44.5096,44.5173,11821.0
2017-04-10 10:30:00,57.53,57.56,57.52,57.54,17013.0,44.5251,44.5483,44.5173,44.5328,17013.0
2017-04-10 10:35:00,57.55,57.56,57.54,57.55,11694.0,44.5405,44.5483,44.5328,44.5405,11694.0
2017-04-10 10:40:00,57.54,57.55,57.53,57.54,11910.0,44.5328,44.5405,44.5251,44.5328,11910.0
2017-04-10 10:45:00,57.55,57.58,57.54,57.57,13235.0,44.5405,44.5638,44.5328,44.556,13235.0
2017-04-10 10:50:00,57.57,57.6,57.56,57.59,28853.0,44.556,44.5792,44.5483,44.5715,28853.0
2017-04-10 10:55:00,57.6,57.6,57.55,57.55,68737.0,44.5792,44.5792,44.5405,44.5405,68737.0
2017-04-10 11:00:00,57.56,57.56,57.54,57.55,171732.0,44.5483,44.5483,44.5328,44.5405,171732.0
2017-04-10 11:05:00,57.56,57.56,57.54,57.55,11433.0,44.5483,44.5483,44.5328,44.5405,11433.0
2017-04-10 11:10:00,57.56,57.58,57.55,57.57,31848.0,44.5483,44.5638,44.5405,44.556,31848.0
2017-04-10 11:15:00,57.59,57.59,57.57,57.59,13174.0,44.5715,44.5715,44.556,44.5715,13174.0
2017-04-10 11:20:00,57.58,57.6,57.57,57.6,38922.0,44.5638,44.5792,44.556,44.5792,38922.0
2017-04-10 11:25:00,57.6,57.6,57.59,57.59,28353.0,44.5792,44.5792,44.5715,44.5715,28353.0
2017-04-10 11:30:00,57.6,57.6,57.53,57.53,62759.0,44.5792,44.5792,44.5251,44.5251,62759.0
2017-04-10 11:35:00,57.54,57.54,57.5,57.5,37754.0,44.5328,44.5328,44.5018,44.5018,37754.0
2017-04-10 11:40:00,57.51,57.51,57.47,57.48,35346.0,44.5096,44.5096,44.4786,44.4864,35346.0
2017-04-10 11:45:00,57.48,57.51,57.48,57.5,3148.0,44.4864,44.5096,44.4864,44.5018,3148.0
2017-04-10 11:50:00,57.5,57.51,57.5,57.51,5840.0,44.5018,44.5096,44.5018,44.5096,5840.0
2017-04-10 11:55:00,57.51,57.51,57.5,57.51,19634.0,44.5096,44.5096,44.5018,44.5096,19634.0
2017-04-10 12:00:00,57.51,57.51,57.5,57.51,4218.0,44.5096,44.5096,44.5018,44.5096,4218.0
2017-04-10 12:05:00,57.51,57.51,57.49,57.5,26594.0,44.5096,44.5096,44.4941,44.5018,26594.0
2017-04-10 12:10:00,57.5,57.5,57.45,57.45,44986.0,44.5018,44.5018,44.4631,44.4631,44986.0
2017-04-10 12:15:00,57.46,57.48,57.45,57.48,39586.0,44.4709,44.4864,44.4631,44.4864,39586.0
2017-04-10 12:20:00,57.48,57.48,57.46,57.47,11488.0,44.4864,44.4864,44.4709,44.4786,11488.0
2017-04-10 12:25:00,57.47,57.49,57.46,57.49,10179.0,44.4786,44.4941,44.4709,44.4941,10179.0
2017-04-10 12:30:00,57.48,57.51,57.47,57.51,10798.0,44.4864,44.5096,44.4786,44.5096,10798.0
2017-04-10 12:35:00,57.51,57.51,57.49,57.5,33240.0,44.5096,44.5096,44.4941,44.5018,33240.0
2017-04-10 12:40:00,57.51,57.52,57.5,57.51,13291.0,44.5096,44.5173,44.5018,44.5096,13291.0
2017-04-10 12:45:00,57.51,57.54,57.51,57.54,70339.0,44.5096,44.5328,44.5096,44.5328,70339.0
2017-04-10 12:50:00,57.55,57.57,57.54,57.56,34099.0,44.5405,44.556,44.5328,44.5483,34099.0
2017-04-10 12:55:00,57.55,57.56,57.55,57.56,10467.0,44.5405,44.5483,44.5405,44.5483,10467.0
2017-04-10 13:00:00,57.55,57.56,57.54,57.54,4877.0,44.5405,44.5483,44.5328,44.5328,4877.0
2017-04-10 13:05:00,57.55,57.57,57.55,57.57,16216.0,44.5405,44.556,44.5405,44.556,16216.0
2017-04-10 13:10:00,57.56,57.57,57.55,57.57,16767.0,44.5483,44.556,44.5405,44.556,16767.0
2017-04-10 13:15:00,57.57,57.57,57.56,57.57,6109.0,44.556,44.556,44.5483,44.556,6109.0
2017-04-10 13:20:00,57.57,57.58,57.56,57.58,13406.0,44.556,44.5638,44.5483,44.5638,13406.0
2017-04-10 13:25:00,57.57,57.58,57.56,57.56,11069.0,44.556,44.5638,44.5483,44.5483,11069.0
2017-04-10 13:30:00,57.56,57.57,57.56,57.57,18690.0,44.5483,44.556,44.5483,44.556,18690.0
2017-04-10 13:35:00,57.56,57.59,57.56,57.59,18762.0,44.5483,44.5715,44.5483,44.5715,18762.0
2017-04-10 13:40:00,57.58,57.59,57.57,57.58,13838.0,44.5638,44.5715,44.556,44.5638,13838.0
2017-04-10 13:45:00,57.57,57.58,57.57,57.57,4383.0,44.556,44.5638,44.556,44.556,4383.0
2017-04-10 13:50:00,57.57,57.58,57.56,57.56,29265.0,44.556,44.5638,44.5483,44.5483,29265.0
2017-04-10 13:55:00,57.56,57.57,57.56,57.57,40341.0,44.5483,44.556,44.5483,44.556,40341.0
2017-04-10 14:00:00,57.57,57.57,57.54,57.54,69703.0,44.556,44.556,44.5328,44.5328,69703.0
2017-04-10 14:05:00,57.54,57.55,57.53,57.55,19204.0,44.5328,44.5405,44.5251,44.5405,19204.0
2017-04-10 14:10:00,57.55,57.56,57.54,57.56,17963.0,44.5405,44.5483,44.5328,44.5483,17963.0
2017-04-10 14:15:00,57.56,57.58,57.56,57.57,15392.0,44.5483,44.5638,44.5483,44.556,15392.0
2017-04-10 14:20:00,57.57,57.58,57.56,57.56,24859.0,44.556,44.5638,44.5483,44.5483,24859.0
2017-04-10 14:25:00,57.56,57.57,57.54,57.55,35058.0,44.5483,44.556,44.5328,44.5405,35058.0
2017-04-10 14:30:00,57.54,57.56,57.54,57.55,32135.0,44.5328,44.5483,44.5328,44.5405,32135.0
2017-04-10 14:35:00,57.55,57.56,57.53,57.54,164095.0,44.5405,44.5483,44.5251,44.5328,164095.0
2017-04-10 14:40:00,57.53,57.56,57.53,57.56,44153.0,44.5251,44.5483,44.5251,44.5483,44153.0
2017-04-10 14:45:00,57.56,57.58,57.55,57.57,11013.0,44.5483,44.5638,44.5405,44.556,11013.0
2017-04-10 14:50:00,57.58,57.58,57.57,57.58,11694.0,44.5638,44.5638,44.556,44.5638,11694.0
2017-04-10 14:55:00,57.57,57.58,57.56,57.56,25834.0,44.556,44.5638,44.5483,44.5483,25834.0
2017-04-10 15:00:00,57.57,57.57,57.55,57.57,23397.0,44.556,44.556,44.5405,44.556,23397.0
2017-04-10 15:05:00,57.57,57.58,57.55,57.55,31531.0,44.556,44.5638,44.5405,44.5405,31531.0
2017-04-10 15:10:00,57.55,57.56,57.55,57.56,25570.0,44.5405,44.5483,44.5405,44.5483,25570.0
2017-04-10 15:15:00,57.55,57.56,57.53,57.53,44037.0,44.5405,44.5483,44.5251,44.5251,44037.0
2017-04-10 15:20:00,57.54,57.54,57.5,57.52,46718.0,44.5328,44.5328,44.5018,44.5173,46718.0
2017-04-10 15:25:00,57.53,57.53,57.52,57.53,18740.0,44.5251,44.5251,44.5173,44.5251,18740.0
2017-04-10 15:30:00,57.53,57.53,57.51,57.52,67424.0,44.5251,44.5251,44.5096,44.5173,67424.0
2017-04-10 15:35:00,57.52,57.54,57.52,57.54,84459.0,44.5173,44.5328,44.5173,44.5328,84459.0
2017-04-10 15:40:00,57.54,57.54,57.51,57.53,37436.0,44.5328,44.5328,44.5096,44.5251,37436.0
2017-04-10 15:45:00,57.52,57.53,57.51,57.51,108378.0,44.5173,44.5251,44.5096,44.5096,108378.0
2017-04-10 15:50:00,57.52,57.52,57.49,57.5,47321.0,44.5173,44.5173,44.4941,44.5018,47321.0
2017-04-10 15:55:00,57.5,57.52,57.49,57.5,138293.0,44.5018,44.5173,44.4941,44.5018,138293.0
2017-04-11 09:30:00,57.75,57.76,57.71,57.75,29956.0,44.6953,44.7031,44.6644,44.6953,29956.0
2017-04-11 09:35:00,57.75,57.77,57.72,57.72,31073.0,44.6953,44.7108,44.6721,44.6721,31073.0
2017-04-11 09:40:00,57.72,57.72,57.68,57.69,12802.0,44.6721,44.6721,44.6412,44.6489,12802.0
2017-04-11 09:45:00,57.69,57.69,57.65,57.66,71215.0,44.6489,44.6489,44.6179,44.6257,71215.0
2017-04-11 09:50:00,57.66,57.67,57.63,57.66,66335.0,44.6257,44.6334,44.6025,44.6257,66335.0
2017-04-11 09:55:00,57.65,57.67,57.62,57.67,39329.0,44.6179,44.6334,44.5947,44.6334,39329.0
2017-04-11 10:00:00,57.66,57.68,57.65,57.68,27793.0,44.6257,44.6412,44.6179,44.6412,27793.0
2017-04-11 10:05:00,57.68,57.69,57.65,57.67,32786.0,44.6412,44.6489,44.6179,44.6334,32786.0
2017-04-11 10:10:00,57.67,57.69,57.64,57.64,27558.0,44.6334,44.6489,44.6102,44.6102,27558.0
2017-04-11 10:15:00,57.65,57.65,57.6,57.62,49475.0,44.6179,44.6179,44.5792,44.5947,49475.0
2017-04-11 10:20:00,57.62,57.62,57.57,57.59,22809.0,44.5947,44.5947,44.556,44.5715,22809.0
2017-04-11 10:25:00,57.59,57.61,57.56,57.6,27349.0,44.5715,44.587,44.5483,44.5792,27349.0
2017-04-11 10:30:00,57.6,57.6,57.53,57.53,76060.0,44.5792,44.5792,44.5251,44.5251,76060.0
2017-04-11 10:35:00,57.53,57.57,57.5,57.56,73477.0,44.5251,44.556,44.5018,44.5483,73477.0
2017-04-11 10:40:00,57.55,57.56,57.45,57.5,105773.0,44.5405,44.5483,44.4631,44.5018,105773.0
2017-04-11 10:45:00,57.49,57.5,57.47,57.47,74795.0,44.4941,44.5018,44.4786,44.4786,74795.0
2017-04-11 10:50:00,57.46,57.48,57.41,57.42,146133.0,44.4709,44.4864,44.4322,44.4399,146133.0
2017-04-11 10:55:00,57.42,57.52,57.42,57.51,149411.0,44.4399,44.5173,44.4399,44.5096,149411.0
2017-04-11 11:00:00,57.51,57.58,57.5,57.58,115263.0,44.5096,44.5638,44.5018,44.5638,115263.0
2017-04-11 11:05:00,57.57,57.58,57.55,57.55,73312.0,44.556,44.5638,44.5405,44.5405,73312.0
2017-04-11 11:10:00,57.55,57.58,57.54,57.56,20134.0,44.5405,44.5638,44.5328,44.5483,20134.0
2017-04-11 11:15:00,57.55,57.62,57.54,57.62,20337.0,44.5405,44.5947,44.5328,44.5947,20337.0
2017-04-11 11:20:00,57.61,57.64,57.59,57.63,67290.0,44.587,44.6102,44.5715,44.6025,67290.0
2017-04-11 11:25:00,57.63,57.65,57.6,57.65,32738.0,44.6025,44.6179,44.5792,44.6179,32738.0
2017-04-11 11:30:00,57.65,57.67,57.63,57.65,75647.0,44.6179,44.6334,44.6025,44.6179,75647.0
2017-04-11 11:35:00,57.66,57.7,57.66,57.68,98088.0,44.6257,44.6566,44.6257,44.6412,98088.0
2017-04-11 11:40:00,57.68,57.69,57.65,57.66,29715.0,44.6412,44.6489,44.6179,44.6257,29715.0
2017-04-11 11:45:00,57.66,57.67,57.64,57.66,37566.0,44.6257,44.6334,44.6102,44.6257,37566.0
2017-04-11 11:50:00,57.66,57.68,57.65,57.67,35496.0,44.6257,44.6412,44.6179,44.6334,35496.0
2017-04-11 11:55:00,57.66,57.68,57.66,57.68,20771.0,44.6257,44.6412,44.6257,44.6412,20771.0
2017-04-11 12:00:00,57.67,57.67,57.64,57.65,34050.0,44.6334,44.6334,44.6102,44.6179,34050.0
2017-04-11 12:05:00,57.66,57.67,57.65,57.67,13622.0,44.6257,44.6334,44.6179,44.6334,13622.0
2017-04-11 12:10:00,57.67,57.71,57.66,57.71,68535.0,44.6334,44.6644,44.6257,44.6644,68535.0
2017-04-11 12:15:00,57.71,57.73,57.7,57.72,66465.0,44.6644,44.6799,44.6566,44.6721,66465.0
2017-04-11 12:20:00,57.73,57.74,57.7,57.71,15767.0,44.6799,44.6876,44.6566,44.6644,15767.0
2017-04-11 12:25:00,57.71,57.75,57.7,57.74,63492.0,44.6644,44.6953,44.6566,44.6876,63492.0
2017-04-11 12:30:00,57.75,57.76,57.74,57.74,18911.0,44.6953,44.7031,44.6876,44.6876,18911.0
2017-04-11 12:35:00,57.75,57.77,57.74,57.75,39483.0,44.6953,44.7108,44.6876,44.6953,39483.0
2017-04-11 12:40:00,57.75,57.75,57.71,57.72,26347.0,44.6953,44.6953,44.6644,44.6721,26347.0
2017-04-11 12:45:00,57.72,57.73,57.71,57.72,11778.0,44.6721,44.6799,44.6644,44.6721,11778.0
2017-04-11 12:50:00,57.72,57.75,57.71,57.75,8672.0,44.6721,44.6953,44.6644,44.6953,8672.0
2017-04-11 12:55:00,57.76,57.76,57.73,57.75,21962.0,44.7031,44.7031,44.6799,44.6953,21962.0
2017-04-11 13:00:00,57.75,57.77,57.74,57.77,8889.0,44.6953,44.7108,44.6876,44.7108,8889.0
2017-04-11 13:05:00,57.77,57.79,57.75,57.76,31983.0,44.7108,44.7263,44.6953,44.7031,31983.0
2017-04-11 13:10:00,57.76,57.76,57.74,57.74,4102.0,44.7031,44.7031,44.6876,44.6876,4102.0
2017-04-11 13:15:00,57.74,57.75,57.72,57.73,64128.0,44.6876,44.6953,44.6721,44.6799,64128.0
2017-04-11 13:20:00,57.73,57.74,57.72,57.72,69414.0,44.6799,44.6876,44.6721,44.6721,69414.0
2017-04-11 13:25:00,57.72,57.73,57.71,57.73,10637.0,44.6721,44.6799,44.6644,44.6799,10637.0
2017-04-11 13:30:00,57.72,57.74,57.71,57.72,10291.0,44.6721,44.6876,44.6644,44.6721,10291.0
2017-04-11 13:35:00,57.73,57.76,57.72,57.76,9202.0,44.6799,44.7031,44.6721,44.7031,9202.0
2017-04-11 13:40:00,57.75,57.75,57.71,57.71,76705.0,44.6953,44.6953,44.6644,44.6644,76705.0
2017-04-11 13:45:00,57.72,57.72,57.7,57.7,38893.0,44.6721,44.6721,44.6566,44.6566,38893.0
2017-04-11 13:50:00,57.7,57.71,57.69,57.7,33484.0,44.6566,44.6644,44.6489,44.6566,33484.0
2017-04-11 13:55:00,57.7,57.73,57.69,57.73,24858.0,44.6566,44.6799,44.6489,44.6799,24858.0
2017-04-11 14:00:00,57.73,57.74,57.7,57.7,90244.0,44.6799,44.6876,44.6566,44.6566,90244.0
2017-04-11 14:05:00,57.7,57.74,57.7,57.72,89118.0,44.6566,44.6876,44.6566,44.6721,89118.0
2017-04-11 14:10:00,57.73,57.73,57.68,57.69,84091.0,44.6799,44.6799,44.6412,44.6489,84091.0
2017-04-11 14:15:00,57.69,57.7,57.68,57.7,76251.0,44.6489,44.6566,44.6412,44.6566,76251.0
2017-04-11 14:20:00,57.7,57.7,57.69,57.69,75786.0,44.6566,44.6566,44.6489,44.6489,75786.0
2017-04-11 14:25:00,57.69,57.72,57.69,57.72,74696.0,44.6489,44.6721,44.6489,44.6721,74696.0
2017-04-11 14:30:00,57.72,57.73,57.71,57.73,169956.0,44.6721,44.6799,44.6644,44.6799,169956.0
2017-04-11 14:35:00,57.73,57.73,57.71,57.72,85677.0,44.6799,44.6799,44.6644,44.6721,85677.0
2017-04-11 14:40:00,57.72,57.72,57.7,57.72,94875.0,44.6721,44.6721,44.6566,44.6721,94875.0
2017-04-11 14:45:00,57.72,57.73,57.71,57.72,64437.0,44.6721,44.6799,44.6644,44.6721,64437.0
2017-04-11 14:50:00,57.73,57.76,57.72,57.76,82321.0,44.6799,44.7031,44.6721,44.7031,82321.0
2017-04-11 14:55:00,57.76,57.76,57.74,57.75,98692.0,44.7031,44.7031,44.6876,44.6953,98692.0
2017-04-11 15:00:00,57.74,57.74,57.72,57.72,96711.0,44.6876,44.6876,44.6721,44.6721,96711.0
2017-04-11 15:05:00,57.72,57.72,57.7,57.72,105761.0,44.6721,44.6721,44.6566,44.6721,105761.0
2017-04-11 15:10:00,57.71,57.72,57.69,57.7,86086.0,44.6644,44.6721,44.6489,44.6566,86086.0
2017-04-11 15:15:00,57.7,57.7,57.67,57.69,124418.0,44.6566,44.6566,44.6334,44.6489,124418.0
2017-04-11 15:20:00,57.69,57.7,57.68,57.68,63827.0,44.6489,44.6566,44.6412,44.6412,63827.0
2017-04-11 15:25:00,57.69,57.69,57.68,57.69,68442.0,44.6489,44.6489,44.6412,44.6489,68442.0
2017-04-11 15:30:00,57.69,57.72,57.68,57.72,107873.0,44.6489,44.6721,44.6412,44.6721,107873.0
2017-04-11 15:35:00,57.71,57.73,57.71,57.73,112062.0,44.6644,44.6799,44.6644,44.6799,112062.0
2017-04-11 15:40:00,57.73,57.73,57.7,57.7,124815.0,44.6799,44.6799,44.6566,44.6566,124815.0
2017-04-11 15:45:00,57.7,57.72,57.69,57.72,114014.0,44.6566,44.6721,44.6489,44.6721,114014.0
2017-04-11 15:50:00,57.72,57.75,57.71,57.75,203641.0,44.6721,44.6953,44.6644,44.6953,203641.0
2017-04-11 15:55:00,57.74,57.8,57.74,57.8,902530.0,44.6876,44.734,44.6876,44.734,902530.0
2017-04-12 09:30:00,57.7,57.7,57.62,57.65,58608.0,44.6566,44.6566,44.5947,44.6179,58608.0
2017-04-12 09:35:00,57.65,57.67,57.62,57.66,75555.0,44.6179,44.6334,44.5947,44.6257,75555.0
2017-04-12 09:40:00,57.66,57.69,57.66,57.67,33356.0,44.6257,44.6489,44.6257,44.6334,33356.0
2017-04-12 09:45:00,57.68,57.71,57.68,57.69,43411.0,44.6412,44.6644,44.6412,44.6489,43411.0
2017-04-12 09:50:00,57.68,57.7,57.66,57.68,99200.0,44.6412,44.6566,44.6257,44.6412,99200.0
2017-04-12 09:55:00,57.68,57.69,57.65,57.67,45391.0,44.6412,44.6489,44.6179,44.6334,45391.0
2017-04-12 10:00:00,57.67,57.69,57.66,57.66,29528.0,44.6334,44.6489,44.6257,44.6257,29528.0
2017-04-12 10:05:00,57.67,57.68,57.66,57.66,32670.0,44.6334,44.6412,44.6257,44.6257,32670.0
2017-04-12 10:10:00,57.66,57.67,57.62,57.65,164432.0,44.6257,44.6334,44.5947,44.6179,164432.0
2017-04-12 10:15:00,57.64,57.68,57.64,57.68,103385.0,44.6102,44.6412,44.6102,44.6412,103385.0
2017-04-12 10:20:00,57.68,57.69,57.67,57.68,70204.0,44.6412,44.6489,44.6334,44.6412,70204.0
2017-04-12 10:25:00,57.68,57.68,57.64,57.66,188095.0,44.6412,44.6412,44.6102,44.6257,188095.0
2017-04-12 10:30:00,57.66,57.7,57.65,57.68,127369.0,44.6257,44.6566,44.6179,44.6412,127369.0
2017-04-12 10:35:00,57.68,57.7,57.66,57.69,119017.0,44.6412,44.6566,44.6257,44.6489,119017.0
2017-04-12 10:40:00,57.69,57.69,57.66,57.66,114639.0,44.6489,44.6489,44.6257,44.6257,114639.0
2017-04-12 10:45:00,57.66,57.66,57.63,57.65,121158.0,44.6257,44.6257,44.6025,44.6179,121158.0
2017-04-12 10:50:00,57.65,57.65,57.63,57.65,79765.0,44.6179,44.6179,44.6025,44.6179,79765.0
2017-04-12 10:55:00,57.65,57.68,57.64,57.65,99721.0,44.6179,44.6412,44.6102,44.6179,99721.0
2017-04-12 11:00:00,57.66,57.67,57.64,57.65,137490.0,44.6257,44.6334,44.6102,44.6179,137490.0
2017-04-12 11:05:00,57.65,57.71,57.64,57.69,175429.0,44.6179,44.6644,44.6102,44.6489,175429.0
2017-04-12 11:10:00,57.69,57.69,57.68,57.68,81641.0,44.6489,44.6489,44.6412,44.6412,81641.0
2017-04-12 11:15:00,57.68,57.69,57.67,57.68,114567.0,44.6412,44.6489,44.6334,44.6412,114567.0
2017-04-12 11:20:00,57.69,57.7,57.68,57.68,101691.0,44.6489,44.6566,44.6412,44.6412,101691.0
2017-04-12 11:25:00,57.68,57.69,57.67,57.69,84478.0,44.6412,44.6489,44.6334,44.6489,84478.0
2017-04-12 11:30:00,57.69,57.7,57.67,57.68,140014.0,44.6489,44.6566,44.6334,44.6412,140014.0
2017-04-12 11:35:00,57.67,57.68,57.61,57.63,200480.0,44.6334,44.6412,44.587,44.6025,200480.0
2017-04-12 11:40:00,57.63,57.64,57.62,57.64,55142.0,44.6025,44.6102,44.5947,44.6102,55142.0
2017-04-12 11:45:00,57.63,57.64,57.61,57.62,65911.0,44.6025,44.6102,44.587,44.5947,65911.0
2017-04-12 11:50:00,57.61,57.61,57.57,57.58,46489.0,44.587,44.587,44.556,44.5638,46489.0
2017-04-12 11:55:00,57.58,57.61,57.57,57.6,57737.0,44.5638,44.587,44.556,44.5792,57737.0
2017-04-12 12:00:00,57.6,57.61,57.58,57.58,149693.0,44.5792,44.587,44.5638,44.5638,149693.0
2017-04-12 12:05:00,57.58,57.61,57.58,57.61,67009.0,44.5638,44.587,44.5638,44.587,67009.0
2017-04-12 12:10:00,57.61,57.62,57.6,57.61,71640.0,44.587,44.5947,44.5792,44.587,71640.0
2017-04-12 12:15:00,57.61,57.62,57.6,57.6,53142.0,44.587,44.5947,44.5792,44.5792,53142.0
2017-04-12 12:20:00,57.61,57.62,57.59,57.61,73516.0,44.587,44.5947,44.5715,44.587,73516.0
2017-04-12 12:25:00,57.61,57.61,57.59,57.59,68702.0,44.587,44.587,44.5715,44.5715,68702.0
2017-04-12 12:30:00,57.59,57.6,57.58,57.6,63057.0,44.5715,44.5792,44.5638,44.5792,63057.0
2017-04-12 12:35:00,57.6,57.61,57.59,57.6,70760.0,44.5792,44.587,44.5715,44.5792,70760.0
2017-04-12 12:40:00,57.6,57.61,57.59,57.61,81011.0,44.5792,44.587,44.5715,44.587,81011.0
2017-04-12 12:45:00,57.61,57.62,57.6,57.62,198735.0,44.587,44.5947,44.5792,44.5947,198735.0
2017-04-12 12:50:00,57.62,57.62,57.57,57.59,108239.0,44.5947,44.5947,44.556,44.5715,108239.0
2017-04-12 12:55:00,57.59,57.59,57.57,57.59,76773.0,44.5715,44.5715,44.556,44.5715,76773.0
2017-04-12 13:00:00,57.58,57.62,57.58,57.61,87924.0,44.5638,44.5947,44.5638,44.587,87924.0
2017-04-12 13:05:00,57.61,57.62,57.6,57.62,71712.0,44.587,44.5947,44.5792,44.5947,71712.0
2017-04-12 13:10:00,57.62,57.63,57.6,57.6,96035.0,44.5947,44.6025,44.5792,44.5792,96035.0
2017-04-12 13:15:00,57.6,57.61,57.59,57.61,145637.0,44.5792,44.587,44.5715,44.587,145637.0
2017-04-12 13:20:00,57.6,57.6,57.55,57.56,188266.0,44.5792,44.5792,44.5405,44.5483,188266.0
2017-04-12 13:25:00,57.55,57.56,57.54,57.54,160858.0,44.5405,44.5483,44.5328,44.5328,160858.0
2017-04-12 13:30:00,57.54,57.55,57.53,57.54,112331.0,44.5328,44.5405,44.5251,44.5328,112331.0
2017-04-12 13:35:00,57.54,57.55,57.52,57.54,132130.0,44.5328,44.5405,44.5173,44.5328,132130.0
2017-04-12 13:40:00,57.55,57.57,57.53,57.57,133213.0,44.5405,44.556,44.5251,44.556,133213.0
2017-04-12 13:45:00,57.58,57.58,57.55,57.58,119634.0,44.5638,44.5638,44.5405,44.5638,119634.0
2017-04-12 13:50:00,57.58,57.58,57.56,57.57,67483.0,44.5638,44.5638,44.5483,44.556,67483.0
2017-04-12 13:55:00,57.57,57.61,57.56,57.61,88632.0,44.556,44.587,44.5483,44.587,88632.0
2017-04-12 14:00:00,57.61,57.61,57.59,57.59,177917.0,44.587,44.587,44.5715,44.5715,177917.0
2017-04-12 14:05:00,57.59,57.62,57.59,57.61,147564.0,44.5715,44.5947,44.5715,44.587,147564.0
2017-04-12 14:10:00,57.6,57.62,57.6,57.6,95528.0,44.5792,44.5947,44.5792,44.5792,95528.0
2017-04-12 14:15:00,57.6,57.62,57.6,57.61,114555.0,44.5792,44.5947,44.5792,44.587,114555.0
2017-04-12 14:20:00,57.61,57.62,57.6,57.6,78551.0,44.587,44.5947,44.5792,44.5792,78551.0
2017-04-12 14:25:00,57.6,57.62,57.6,57.61,124793.0,44.5792,44.5947,44.5792,44.587,124793.0
2017-04-12 14:30:00,57.61,57.63,57.61,57.63,82719.0,44.587,44.6025,44.587,44.6025,82719.0
2017-04-12 14:35:00,57.63,57.63,57.59,57.59,188929.0,44.6025,44.6025,44.5715,44.5715,188929.0
2017-04-12 14:40:00,57.59,57.6,57.58,57.59,72475.0,44.5715,44.5792,44.5638,44.5715,72475.0
2017-04-12 14:45:00,57.59,57.59,57.57,57.58,64279.0,44.5715,44.5715,44.556,44.5638,64279.0
2017-04-12 14:50:00,57.59,57.6,57.57,57.6,209751.0,44.5715,44.5792,44.556,44.5792,209751.0
2017-04-12 14:55:00,57.6,57.61,57.59,57.6,62398.0,44.5792,44.587,44.5715,44.5792,62398.0
2017-04-12 15:00:00,57.6,57.62,57.59,57.61,121271.0,44.5792,44.5947,44.5715,44.587,121271.0
2017-04-12 15:05:00,57.61,57.61,57.59,57.61,61803.0,44.587,44.587,44.5715,44.587,61803.0
2017-04-12 15:10:00,57.61,57.67,57.6,57.67,132421.0,44.587,44.6334,44.5792,44.6334,132421.0
2017-04-12 15:15:00,57.67,57.74,57.67,57.72,146757.0,44.6334,44.6876,44.6334,44.6721,146757.0
2017-04-12 15:20:00,57.72,57.79,57.72,57.78,52688.0,44.6721,44.7263,44.6721,44.7186,52688.0
2017-04-12 15:25:00,57.78,57.78,57.74,57.75,81732.0,44.7186,44.7186,44.6876,44.6953,81732.0
2017-04-12 15:30:00,57.75,57.77,57.74,57.76,219440.0,44.6953,44.7108,44.6876,44.7031,219440.0
2017-04-12 15:35:00,57.76,57.77,57.74,57.75,41622.0,44.7031,44.7108,44.6876,44.6953,41622.0
2017-04-12 15:40:00,57.75,57.78,57.75,57.77,45966.0,44.6953,44.7186,44.6953,44.7108,45966.0
2017-04-12 15:45:00,57.76,57.77,57.75,57.77,132315.0,44.7031,44.7108,44.6953,44.7108,132315.0
2017-04-12 15:50:00,57.77,57.8,57.76,57.77,200595.0,44.7108,44.734,44.7031,44.7108,200595.0
2017-04-12 15:55:00,57.77,57.77,57.73,57.75,148047.0,44.7108,44.7108,44.6799,44.6953,148047.0
2017-04-13 09:30:00,57.51,57.51,57.47,57.5,47781.0,44.5096,44.5096,44.4786,44.5018,47781.0
2017-04-13 09:35:00,57.5,57.51,57.48,57.5,15696.0,44.5018,44.5096,44.4864,44.5018,15696.0
2017-04-13 09:40:00,57.49,57.5,57.46,57.47,38089.0,44.4941,44.5018,44.4709,44.4786,38089.0
2017-04-13 09:45:00,57.47,57.47,57.45,57.47,98324.0,44.4786,44.4786,44.4631,44.4786,98324.0
2017-04-13 09:50:00,57.47,57.53,57.46,57.51,72143.0,44.4786,44.5251,44.4709,44.5096,72143.0
2017-04-13 09:55:00,57.51,57.54,57.51,57.52,74176.0,44.5096,44.5328,44.5096,44.5173,74176.0
2017-04-13 10:00:00,57.52,57.55,57.52,57.55,65700.0,44.5173,44.5405,44.5173,44.5405,65700.0
2017-04-13 10:05:00,57.54,57.55,57.53,57.53,20123.0,44.5328,44.5405,44.5251,44.5251,20123.0
2017-04-13 10:10:00,57.53,57.54,57.52,57.53,18502.0,44.5251,44.5328,44.5173,44.5251,18502.0
2017-04-13 10:15:00,57.53,57.55,57.53,57.54,11210.0,44.5251,44.5405,44.5251,44.5328,11210.0
2017-04-13 10:20:00,57.54,57.55,57.52,57.54,15849.0,44.5328,44.5405,44.5173,44.5328,15849.0
2017-04-13 10:25:00,57.54,57.55,57.5,57.51,18864.0,44.5328,44.5405,44.5018,44.5096,18864.0
2017-04-13 10:30:00,57.51,57.54,57.5,57.54,22278.0,44.5096,44.5328,44.5018,44.5328,22278.0
2017-04-13 10:35:00,57.54,57.55,57.52,57.54,60577.0,44.5328,44.5405,44.5173,44.5328,60577.0
2017-04-13 10:40:00,57.54,57.56,57.53,57.55,19789.0,44.5328,44.5483,44.5251,44.5405,19789.0
2017-04-13 10:45:00,57.55,57.57,57.53,57.54,31457.0,44.5405,44.556,44.5251,44.5328,31457.0
2017-04-13 10:50:00,57.55,57.56,57.54,57.55,16399.0,44.5405,44.5483,44.5328,44.5405,16399.0
2017-04-13 10:55:00,57.56,57.56,57.54,57.54,25448.0,44.5483,44.5483,44.5328,44.5328,25448.0
2017-04-13 11:00:00,57.54,57.58,57.54,57.56,21925.0,44.5328,44.5638,44.5328,44.5483,21925.0
2017-04-13 11:05:00,57.56,57.57,57.54,57.55,21334.0,44.5483,44.556,44.5328,44.5405,21334.0
2017-04-13 11:10:00,57.55,57.57,57.54,57.55,13991.0,44.5405,44.556,44.5328,44.5405,13991.0
2017-04-13 11:15:00,57.55,57.56,57.52,57.53,18677.0,44.5405,44.5483,44.5173,44.5251,18677.0
2017-04-13 11:20:00,57.53,57.55,57.52,57.53,19949.0,44.5251,44.5405,44.5173,44.5251,19949.0
2017-04-13 11:25:00,57.53,57.55,57.53,57.55,42309.0,44.5251,44.5405,44.5251,44.5405,42309.0
2017-04-13 11:30:00,57.55,57.56,57.53,57.56,14994.0,44.5405,44.5483,44.5251,44.5483,14994.0
2017-04-13 11:35:00,57.56,57.56,57.54,57.54,52773.0,44.5483,44.5483,44.5328,44.5328,52773.0
2017-04-13 11:40:00,57.55,57.55,57.54,57.54,20939.0,44.5405,44.5405,44.5328,44.5328,20939.0
2017-04-13 11:45:00,57.54,57.55,57.53,57.54,16925.0,44.5328,44.5405,44.5251,44.5328,16925.0
2017-04-13 11:50:00,57.53,57.55,57.53,57.54,11510.0,44.5251,44.5405,44.5251,44.5328,11510.0
2017-04-13 11:55:00,57.54,57.56,57.54,57.55,21080.0,44.5328,44.5483,44.5328,44.5405,21080.0
2017-04-13 12:00:00,57.55,57.55,57.52,57.52,16321.0,44.5405,44.5405,44.5173,44.5173,16321.0
2017-04-13 12:05:00,57.51,57.52,57.49,57.5,29683.0,44.5096,44.5173,44.4941,44.5018,29683.0
2017-04-13 12:10:00,57.49,57.51,57.49,57.49,17317.0,44.4941,44.5096,44.4941,44.4941,17317.0
2017-04-13 12:15:00,57.49,57.5,57.48,57.48,54842.0,44.4941,44.5018,44.4864,44.4864,54842.0
2017-04-13 12:20:00,57.48,57.49,57.46,57.46,131512.0,44.4864,44.4941,44.4709,44.4709,131512.0
2017-04-13 12:25:00,57.46,57.49,57.46,57.48,81375.0,44.4709,44.4941,44.4709,44.4864,81375.0
2017-04-13 12:30:00,57.48,57.49,57.47,57.49,67266.0,44.4864,44.4941,44.4786,44.4941,67266.0
2017-04-13 12:35:00,57.48,57.49,57.46,57.47,28689.0,44.4864,44.4941,44.4709,44.4786,28689.0
2017-04-13 12:40:00,57.47,57.48,57.44,57.46,41865.0,44.4786,44.4864,44.4554,44.4709,41865.0
2017-04-13 12:45:00,57.45,57.45,57.43,57.43,122450.0,44.4631,44.4631,44.4477,44.4477,122450.0
2017-04-13 12:50:00,57.44,57.46,57.44,57.45,56522.0,44.4554,44.4709,44.4554,44.4631,56522.0
2017-04-13 12:55:00,57.45,57.46,57.42,57.44,39548.0,44.4631,44.4709,44.4399,44.4554,39548.0
2017-04-13 13:00:00,57.45,57.45,57.41,57.41,31102.0,44.4631,44.4631,44.4322,44.4322,31102.0
2017-04-13 13:05:00,57.41,57.42,57.37,57.38,36440.0,44.4322,44.4399,44.4012,44.409,36440.0
2017-04-13 13:10:00,57.39,57.39,57.36,57.37,29913.0,44.4167,44.4167,44.3935,44.4012,29913.0
2017-04-13 13:15:00,57.38,57.39,57.37,57.39,25129.0,44.409,44.4167,44.4012,44.4167,25129.0
2017-04-13 13:20:00,57.38,57.4,57.38,57.39,91296.0,44.409,44.4245,44.409,44.4167,91296.0
2017-04-13 13:25:00,57.38,57.41,57.38,57.41,32980.0,44.409,44.4322,44.409,44.4322,32980.0
2017-04-13 13:30:00,57.41,57.42,57.4,57.41,26348.0,44.4322,44.4399,44.4245,44.4322,26348.0
2017-04-13 13:35:00,57.42,57.43,57.41,57.43,54570.0,44.4399,44.4477,44.4322,44.4477,54570.0
2017-04-13 13:40:00,57.42,57.43,57.41,57.41,53286.0,44.4399,44.4477,44.4322,44.4322,53286.0
2017-04-13 13:45:00,57.4,57.41,57.37,57.37,142291.0,44.4245,44.4322,44.4012,44.4012,142291.0
2017-04-13 13:50:00,57.37,57.39,57.37,57.39,166159.0,44.4012,44.4167,44.4012,44.4167,166159.0
2017-04-13 13:55:00,57.39,57.39,57.37,57.37,59600.0,44.4167,44.4167,44.4012,44.4012,59600.0
2017-04-13 14:00:00,57.38,57.4,57.37,57.4,11750.0,44.409,44.4245,44.4012,44.4245,11750.0
2017-04-13 14:05:00,57.39,57.42,57.39,57.42,59764.0,44.4167,44.4399,44.4167,44.4399,59764.0
2017-04-13 14:10:00,57.41,57.43,57.41,57.42,18012.0,44.4322,44.4477,44.4322,44.4399,18012.0
2017-04-13 14:15:00,57.41,57.42,57.4,57.41,144187.0,44.4322,44.4399,44.4245,44.4322,144187.0
2017-04-13 14:20:00,57.42,57.44,57.41,57.42,10511.0,44.4399,44.4554,44.4322,44.4399,10511.0
2017-04-13 14:25:00,57.42,57.45,57.42,57.44,21456.0,44.4399,44.4631,44.4399,44.4554,21456.0
2017-04-13 14:30:00,57.44,57.45,57.43,57.44,25956.0,44.4554,44.4631,44.4477,44.4554,25956.0
2017-04-13 14:35:00,57.45,57.45,57.42,57.43,69139.0,44.4631,44.4631,44.4399,44.4477,69139.0
2017-04-13 14:40:00,57.43,57.44,57.42,57.44,22726.0,44.4477,44.4554,44.4399,44.4554,22726.0
2017-04-13 14:45:00,57.43,57.44,57.42,57.42,28846.0,44.4477,44.4554,44.4399,44.4399,28846.0
2017-04-13 14:50:00,57.42,57.43,57.42,57.43,13807.0,44.4399,44.4477,44.4399,44.4477,13807.0
2017-04-13 14:55:00,57.42,57.45,57.42,57.44,15975.0,44.4399,44.4631,44.4399,44.4554,15975.0
2017-04-13 15:00:00,57.44,57.44,57.43,57.44,19107.0,44.4554,44.4554,44.4477,44.4554,19107.0
2017-04-13 15:05:00,57.44,57.45,57.43,57.43,29334.0,44.4554,44.4631,44.4477,44.4477,29334.0
2017-04-13 15:10:00,57.44,57.44,57.39,57.4,91825.0,44.4554,44.4554,44.4167,44.4245,91825.0
2017-04-13 15:15:00,57.4,57.41,57.38,57.41,74243.0,44.4245,44.4322,44.409,44.4322,74243.0
2017-04-13 15:20:00,57.41,57.42,57.4,57.41,16700.0,44.4322,44.4399,44.4245,44.4322,16700.0
2017-04-13 15:25:00,57.41,57.41,57.39,57.4,67451.0,44.4322,44.4322,44.4167,44.4245,67451.0
2017-04-13 15:30:00,57.4,57.41,57.37,57.38,23636.0,44.4245,44.4322,44.4012,44.409,23636.0
2017-04-13 15:35:00,57.37,57.38,57.35,57.37,39796.0,44.4012,44.409,44.3858,44.4012,39796.0
2017-04-13 15:40:00,57.37,57.39,57.36,57.38,44471.0,44.4012,44.4167,44.3935,44.409,44471.0
2017-04-13 15:45:00,57.39,57.43,57.38,57.43,74441.0,44.4167,44.4477,44.409,44.4477,74441.0
2017-04-13 15:50:00,57.42,57.43,57.4,57.42,154368.0,44.4399,44.4477,44.4245,44.4399,154368.0
2017-04-13 15:55:00,57.41,57.42,57.38,57.39,244690.0,44.4322,44.4399,44.409,44.4167,244690.0
2017-04-17 09:30:00,57.68,57.75,57.6,57.71,103056.0,44.6412,44.6953,44.5792,44.6644,103056.0
2017-04-17 09:35:00,57.72,57.72,57.68,57.68,43023.0,44.6721,44.6721,44.6412,44.6412,43023.0
2017-04-17 09:40:00,57.68,57.68,57.65,57.66,39164.0,44.6412,44.6412,44.6179,44.6257,39164.0
2017-04-17 09:45:00,57.65,57.68,57.65,57.67,66109.0,44.6179,44.6412,44.6179,44.6334,66109.0
2017-04-17 09:50:00,57.67,57.71,57.67,57.71,66306.0,44.6334,44.6644,44.6334,44.6644,66306.0
2017-04-17 09:55:00,57.71,57.71,57.67,57.67,36335.0,44.6644,44.6644,44.6334,44.6334,36335.0
2017-04-17 10:00:00,57.67,57.71,57.67,57.69,34645.0,44.6334,44.6644,44.6334,44.6489,34645.0
2017-04-17 10:05:00,57.71,57.73,57.7,57.72,50425.0,44.6644,44.6799,44.6566,44.6721,50425.0
2017-04-17 10:10:00,57.72,57.72,57.71,57.72,22802.0,44.6721,44.6721,44.6644,44.6721,22802.0
2017-04-17 10:15:00,57.73,57.77,57.73,57.75,96942.0,44.6799,44.7108,44.6799,44.6953,96942.0
2017-04-17 10:20:00,57.76,57.77,57.75,57.76,8291.0,44.7031,44.7108,44.6953,44.7031,8291.0
2017-04-17 10:25:00,57.76,57.76,57.72,57.72,10861.0,44.7031,44.7031,44.6721,44.6721,10861.0
2017-04-17 10:30:00,57.73,57.74,57.72,57.73,15522.0,44.6799,44.6876,44.6721,44.6799,15522.0
2017-04-17 10:35:00,57.74,57.74,57.7,57.7,28818.0,44.6876,44.6876,44.6566,44.6566,28818.0
2017-04-17 10:40:00,57.7,57.71,57.68,57.7,80904.0,44.6566,44.6644,44.6412,44.6566,80904.0
2017-04-17 10:45:00,57.69,57.72,57.69,57.72,54603.0,44.6489,44.6721,44.6489,44.6721,54603.0
2017-04-17 10:50:00,57.72,57.76,57.71,57.74,55914.0,44.6721,44.7031,44.6644,44.6876,55914.0
2017-04-17 10:55:00,57.73,57.75,57.73,57.74,34429.0,44.6799,44.6953,44.6799,44.6876,34429.0
2017-04-17 11:00:00,57.75,57.76,57.74,57.75,43399.0,44.6953,44.7031,44.6876,44.6953,43399.0
2017-04-17 11:05:00,57.76,57.76,57.75,57.76,32389.0,44.7031,44.7031,44.6953,44.7031,32389.0
2017-04-17 11:10:00,57.76,57.76,57.74,57.74,40720.0,44.7031,44.7031,44.6876,44.6876,40720.0
2017-04-17 11:15:00,57.75,57.76,57.74,57.74,32741.0,44.6953,44.7031,44.6876,44.6876,32741.0
2017-04-17 11:20:00,57.75,57.76,57.74,57.76,48670.0,44.6953,44.7031,44.6876,44.7031,48670.0
2017-04-17 11:25:00,57.76,57.76,57.74,57.75,34952.0,44.7031,44.7031,44.6876,44.6953,34952.0
2017-04-17 11:30:00,57.74,57.75,57.74,57.75,43199.0,44.6876,44.6953,44.6876,44.6953,43199.0
2017-04-17 11:35:00,57.75,57.76,57.74,57.74,44925.0,44.6953,44.7031,44.6876,44.6876,44925.0
2017-04-17 11:40:00,57.75,57.75,57.71,57.72,33203.0,44.6953,44.6953,44.6644,44.6721,33203.0
2017-04-17 11:45:00,57.72,57.72,57.7,57.71,62099.0,44.6721,44.6721,44.6566,44.6644,62099.0
2017-04-17 11:50:00,57.71,57.71,57.7,57.7,7871.0,44.6644,44.6644,44.6566,44.6566,7871.0
2017-04-17 11:55:00,57.7,57.7,57.68,57.68,14219.0,44.6566,44.6566,44.6412,44.6412,14219.0
2017-04-17 12:00:00,57.68,57.69,57.68,57.69,16559.0,44.6412,44.6489,44.6412,44.6489,16559.0
2017-04-17 12:05:00,57.68,57.69,57.68,57.68,3468.0,44.6412,44.6489,44.6412,44.6412,3468.0
2017-04-17 12:10:00,57.69,57.7,57.68,57.7,149158.0,44.6489,44.6566,44.6412,44.6566,149158.0
2017-04-17 12:15:00,57.7,57.71,57.69,57.7,12676.0,44.6566,44.6644,44.6489,44.6566,12676.0
2017-04-17 12:20:00,57.7,57.72,57.7,57.72,13978.0,44.6566,44.6721,44.6566,44.6721,13978.0
2017-04-17 12:25:00,57.72,57.73,57.71,57.72,138810.0,44.6721,44.6799,44.6644,44.6721,138810.0
2017-04-17 12:30:00,57.72,57.74,57.72,57.73,9421.0,44.6721,44.6876,44.6721,44.6799,9421.0
2017-04-17 12:35:00,57.72,57.73,57.7,57.71,110316.0,44.6721,44.6799,44.6566,44.6644,110316.0
2017-04-17 12:40:00,57.71,57.72,57.7,57.71,22435.0,44.6644,44.6721,44.6566,44.6644,22435.0
2017-04-17 12:45:00,57.72,57.72,57.7,57.7,9653.0,44.6721,44.6721,44.6566,44.6566,9653.0
2017-04-17 12:50:00,57.7,57.7,57.69,57.7,7636.0,44.6566,44.6566,44.6489,44.6566,7636.0
2017-04-17 12:55:00,57.69,57.71,57.69,57.7,19229.0,44.6489,44.6644,44.6489,44.6566,19229.0
2017-04-17 13:00:00,57.7,57.71,57.69,57.71,15745.0,44.6566,44.6644,44.6489,44.6644,15745.0
2017-04-17 13:05:00,57.71,57.72,57.7,57.72,16549.0,44.6644,44.6721,44.6566,44.6721,16549.0
2017-04-17 13:10:00,57.72,57.72,57.71,57.71,12104.0,44.6721,44.6721,44.6644,44.6644,12104.0
2017-04-17 13:15:00,57.71,57.72,57.71,57.71,13828.0,44.6644,44.6721,44.6644,44.6644,13828.0
2017-04-17 13:20:00,57.71,57.72,57.71,57.72,3282.0,44.6644,44.6721,44.6644,44.6721,3282.0
2017-04-17 13:25:00,57.71,57.73,57.71,57.72,11307.0,44.6644,44.6799,44.6644,44.6721,11307.0
2017-04-17 13:30:00,57.72,57.73,57.72,57.73,6692.0,44.6721,44.6799,44.6721,44.6799,6692.0
2017-04-17 13:35:00,57.73,57.73,57.71,57.72,8355.0,44.6799,44.6799,44.6644,44.6721,8355.0
2017-04-17 13:40:00,57.72,57.72,57.71,57.71,10865.0,44.6721,44.6721,44.6644,44.6644,10865.0
2017-04-17 13:45:00,57.72,57.72,57.71,57.72,5484.0,44.6721,44.6721,44.6644,44.6721,5484.0
2017-04-17 13:50:00,57.72,57.73,57.71,57.73,12871.0,44.6721,44.6799,44.6644,44.6799,12871.0
2017-04-17 13:55:00,57.73,57.73,57.72,57.72,5441.0,44.6799,44.6799,44.6721,44.6721,5441.0
2017-04-17 14:00:00,57.72,57.73,57.71,57.73,12643.0,44.6721,44.6799,44.6644,44.6799,12643.0
2017-04-17 14:05:00,57.72,57.73,57.71,57.72,15544.0,44.6721,44.6799,44.6644,44.6721,15544.0
2017-04-17 14:10:00,57.72,57.73,57.72,57.72,47662.0,44.6721,44.6799,44.6721,44.6721,47662.0
2017-04-17 14:15:00,57.72,57.74,57.71,57.71,21850.0,44.6721,44.6876,44.6644,44.6644,21850.0
2017-04-17 14:20:00,57.72,57.73,57.71,57.73,46632.0,44.6721,44.6799,44.6644,44.6799,46632.0
2017-04-17 14:25:00,57.73,57.73,57.7,57.7,162544.0,44.6799,44.6799,44.6566,44.6566,162544.0
2017-04-17 14:30:00,57.71,57.73,57.7,57.73,123225.0,44.6644,44.6799,44.6566,44.6799,123225.0
2017-04-17 14:35:00,57.73,57.73,57.7,57.7,58241.0,44.6799,44.6799,44.6566,44.6566,58241.0
2017-04-17 14:40:00,57.71,57.71,57.69,57.71,35551.0,44.6644,44.6644,44.6489,44.6644,35551.0
2017-04-17 14:45:00,57.7,57.71,57.7,57.7,10924.0,44.6566,44.6644,44.6566,44.6566,10924.0
2017-04-17 14:50:00,57.7,57.71,57.69,57.7,21079.0,44.6566,44.6644,44.6489,44.6566,21079.0
2017-04-17 14:55:00,57.7,57.7,57.67,57.68,57246.0,44.6566,44.6566,44.6334,44.6412,57246.0
2017-04-17 15:00:00,57.68,57.69,57.67,57.69,27980.0,44.6412,44.6489,44.6334,44.6489,27980.0
2017-04-17 15:05:00,57.68,57.68,57.67,57.68,22332.0,44.6412,44.6412,44.6334,44.6412,22332.0
2017-04-17 15:10:00,57.68,57.69,57.68,57.68,13325.0,44.6412,44.6489,44.6412,44.6412,13325.0
2017-04-17 15:15:00,57.69,57.72,57.68,57.71,30759.0,44.6489,44.6721,44.6412,44.6644,30759.0
2017-04-17 15:20:00,57.72,57.73,57.71,57.72,15150.0,44.6721,44.6799,44.6644,44.6721,15150.0
2017-04-17 15:25:00,57.72,57.75,57.71,57.74,48918.0,44.6721,44.6953,44.6644,44.6876,48918.0
2017-04-17 15:30:00,57.74,57.75,57.72,57.73,89189.0,44.6876,44.6953,44.6721,44.6799,89189.0
2017-04-17 15:35:00,57.73,57.75,57.73,57.74,73519.0,44.6799,44.6953,44.6799,44.6876,73519.0
2017-04-17 15:40:00,57.73,57.76,57.73,57.75,78121.0,44.6799,44.7031,44.6799,44.6953,78121.0
2017-04-17 15:45:00,57.75,57.78,57.75,57.78,165217.0,44.6953,44.7186,44.6953,44.7186,165217.0
2017-04-17 15:50:00,57.78,57.78,57.76,57.76,50538.0,44.7186,44.7186,44.7031,44.7031,50538.0
2017-04-17 15:55:00,57.76,57.79,57.74,57.78,289422.0,44.7031,44.7263,44.6876,44.7186,289422.0
2017-04-18 09:30:00,57.41,57.42,57.36,57.41,91938.0,44.4322,44.4399,44.3935,44.4322,91938.0
2017-04-18 09:35:00,57.4,57.43,57.38,57.42,100342.0,44.4245,44.4477,44.409,44.4399,100342.0
2017-04-18 09:40:00,57.42,57.42,57.4,57.4,24186.0,44.4399,44.4399,44.4245,44.4245,24186.0
2017-04-18 09:45:00,57.41,57.43,57.41,57.42,41927.0,44.4322,44.4477,44.4322,44.4399,41927.0
2017-04-18 09:50:00,57.41,57.43,57.41,57.43,55970.0,44.4322,44.4477,44.4322,44.4477,55970.0
2017-04-18 09:55:00,57.43,57.47,57.42,57.47,37402.0,44.4477,44.4786,44.4399,44.4786,37402.0
2017-04-18 10:00:00,57.47,57.48,57.45,57.46,100365.0,44.4786,44.4864,44.4631,44.4709,100365.0
2017-04-18 10:05:00,57.46,57.47,57.44,57.46,41773.0,44.4709,44.4786,44.4554,44.4709,41773.0
2017-04-18 10:10:00,57.47,57.47,57.43,57.43,27738.0,44.4786,44.4786,44.4477,44.4477,27738.0
2017-04-18 10:15:00,57.43,57.45,57.41,57.42,32533.0,44.4477,44.4631,44.4322,44.4399,32533.0
2017-04-18 10:20:00,57.41,57.42,57.39,57.39,48383.0,44.4322,44.4399,44.4167,44.4167,48383.0
2017-04-18 10:25:00,57.4,57.41,57.39,57.4,50901.0,44.4245,44.4322,44.4167,44.4245,50901.0
2017-04-18 10:30:00,57.41,57.41,57.38,57.4,89792.0,44.4322,44.4322,44.409,44.4245,89792.0
2017-04-18 10:35:00,57.41,57.44,57.41,57.43,36330.0,44.4322,44.4554,44.4322,44.4477,36330.0
2017-04-18 10:40:00,57.43,57.44,57.41,57.43,53631.0,44.4477,44.4554,44.4322,44.4477,53631.0
2017-04-18 10:45:00,57.42,57.43,57.41,57.41,68706.0,44.4399,44.4477,44.4322,44.4322,68706.0
2017-04-18 10:50:00,57.4,57.4,57.39,57.39,44402.0,44.4245,44.4245,44.4167,44.4167,44402.0
2017-04-18 10:55:00,57.39,57.4,57.38,57.4,48400.0,44.4167,44.4245,44.409,44.4245,48400.0
2017-04-18 11:00:00,57.4,57.4,57.39,57.4,30372.0,44.4245,44.4245,44.4167,44.4245,30372.0
2017-04-18 11:05:00,57.4,57.41,57.39,57.41,78089.0,44.4245,44.4322,44.4167,44.4322,78089.0
2017-04-18 11:10:00,57.42,57.44,57.41,57.43,18349.0,44.4399,44.4554,44.4322,44.4477,18349.0
2017-04-18 11:15:00,57.44,57.44,57.42,57.44,58959.0,44.4554,44.4554,44.4399,44.4554,58959.0
2017-04-18 11:20:00,57.44,57.47,57.43,57.47,36108.0,44.4554,44.4786,44.4477,44.4786,36108.0
2017-04-18 11:25:00,57.47,57.48,57.44,57.44,75941.0,44.4786,44.4864,44.4554,44.4554,75941.0
2017-04-18 11:30:00,57.43,57.44,57.37,57.37,87614.0,44.4477,44.4554,44.4012,44.4012,87614.0
2017-04-18 11:35:00,57.37,57.37,57.33,57.35,127968.0,44.4012,44.4012,44.3703,44.3858,127968.0
2017-04-18 11:40:00,57.35,57.35,57.3,57.34,103725.0,44.3858,44.3858,44.3471,44.378,103725.0
2017-04-18 11:45:00,57.32,57.33,57.31,57.32,30778.0,44.3625,44.3703,44.3548,44.3625,30778.0
2017-04-18 11:50:00,57.33,57.33,57.3,57.32,43080.0,44.3703,44.3703,44.3471,44.3625,43080.0
2017-04-18 11:55:00,57.33,57.33,57.28,57.28,165809.0,44.3703,44.3703,44.3316,44.3316,165809.0
2017-04-18 12:00:00,57.29,57.3,57.25,57.3,105636.0,44.3393,44.3471,44.3084,44.3471,105636.0
2017-04-18 12:05:00,57.31,57.31,57.27,57.28,51623.0,44.3548,44.3548,44.3238,44.3316,51623.0
2017-04-18 12:10:00,57.28,57.28,57.25,57.26,18358.0,44.3316,44.3316,44.3084,44.3161,18358.0
2017-04-18 12:15:00,57.27,57.27,57.23,57.24,36537.0,44.3238,44.3238,44.2929,44.3006,36537.0
2017-04-18 12:20:00,57.23,57.27,57.23,57.27,74756.0,44.2929,44.3238,44.2929,44.3238,74756.0
2017-04-18 12:25:00,57.27,57.27,57.26,57.27,15392.0,44.3238,44.3238,44.3161,44.3238,15392.0
2017-04-18 12:30:00,57.27,57.28,57.25,57.27,41847.0,44.3238,44.3316,44.3084,44.3238,41847.0
2017-04-18 12:35:00,57.27,57.27,57.25,57.25,44482.0,44.3238,44.3238,44.3084,44.3084,44482.0
2017-04-18 12:40:00,57.25,57.27,57.25,57.27,89378.0,44.3084,44.3238,44.3084,44.3238,89378.0
2017-04-18 12:45:00,57.27,57.27,57.25,57.26,14710.0,44.3238,44.3238,44.3084,44.3161,14710.0
2017-04-18 12:50:00,57.26,57.27,57.26,57.26,10198.0,44.3161,44.3238,44.3161,44.3161,10198.0
2017-04-18 12:55:00,57.25,57.27,57.25,57.26,42121.0,44.3084,44.3238,44.3084,44.3161,42121.0
2017-04-18 13:00:00,57.26,57.27,57.26,57.27,27921.0,44.3161,44.3238,44.3161,44.3238,27921.0
2017-04-18 13:05:00,57.26,57.27,57.26,57.27,14307.0,44.3161,44.3238,44.3161,44.3238,14307.0
2017-04-18 13:10:00,57.27,57.28,57.26,57.28,26460.0,44.3238,44.3316,44.3161,44.3316,26460.0
2017-04-18 13:15:00,57.28,57.29,57.27,57.28,25488.0,44.3316,44.3393,44.3238,44.3316,25488.0
2017-04-18 13:20:00,57.29,57.29,57.27,57.29,38734.0,44.3393,44.3393,44.3238,44.3393,38734.0
2017-04-18 13:25:00,57.29,57.31,57.28,57.31,68446.0,44.3393,44.3548,44.3316,44.3548,68446.0
2017-04-18 13:30:00,57.32,57.33,57.3,57.32,20589.0,44.3625,44.3703,44.3471,44.3625,20589.0
2017-04-18 13:35:00,57.33,57.35,57.33,57.35,19178.0,44.3703,44.3858,44.3703,44.3858,19178.0
2017-04-18 13:40:00,57.35,57.47,57.34,57.43,954202.0,44.3858,44.4786,44.378,44.4477,954202.0
2017-04-18 13:45:00,57.43,57.43,57.4,57.41,70982.0,44.4477,44.4477,44.4245,44.4322,70982.0
2017-04-18 13:50:00,57.41,57.42,57.4,57.41,26461.0,44.4322,44.4399,44.4245,44.4322,26461.0
2017-04-18 13:55:00,57.41,57.42,57.4,57.42,42433.0,44.4322,44.4399,44.4245,44.4399,42433.0
2017-04-18 14:00:00,57.41,57.44,57.41,57.44,20225.0,44.4322,44.4554,44.4322,44.4554,20225.0
2017-04-18 14:05:00,57.44,57.44,57.42,57.43,37711.0,44.4554,44.4554,44.4399,44.4477,37711.0
2017-04-18 14:10:00,57.43,57.44,57.42,57.44,29303.0,44.4477,44.4554,44.4399,44.4554,29303.0
2017-04-18 14:15:00,57.44,57.47,57.44,57.47,66553.0,44.4554,44.4786,44.4554,44.4786,66553.0
2017-04-18 14:20:00,57.47,57.47,57.45,57.46,19446.0,44.4786,44.4786,44.4631,44.4709,19446.0
2017-04-18 14:25:00,57.46,57.46,57.44,57.46,34315.0,44.4709,44.4709,44.4554,44.4709,34315.0
2017-04-18 14:30:00,57.46,57.48,57.45,57.48,39370.0,44.4709,44.4864,44.4631,44.4864,39370.0
2017-04-18 14:35:00,57.48,57.49,57.47,57.48,45028.0,44.4864,44.4941,44.4786,44.4864,45028.0
2017-04-18 14:40:00,57.48,57.49,57.44,57.44,238869.0,44.4864,44.4941,44.4554,44.4554,238869.0
2017-04-18 14:45:00,57.44,57.46,57.44,57.46,70680.0,44.4554,44.4709,44.4554,44.4709,70680.0
2017-04-18 14:50:00,57.46,57.47,57.45,57.46,72619.0,44.4709,44.4786,44.4631,44.4709,72619.0
2017-04-18 14:55:00,57.45,57.46,57.44,57.46,90074.0,44.4631,44.4709,44.4554,44.4709,90074.0
2017-04-18 15:00:00,57.46,57.48,57.45,57.45,133258.0,44.4709,44.4864,44.4631,44.4631,133258.0
2017-04-18 15:05:00,57.45,57.47,57.45,57.47,18658.0,44.4631,44.4786,44.4631,44.4786,18658.0
2017-04-18 15:10:00,57.46,57.48,57.45,57.47,61618.0,44.4709,44.4864,44.4631,44.4786,61618.0
2017-04-18 15:15:00,57.46,57.49,57.46,57.48,103181.0,44.4709,44.4941,44.4709,44.4864,103181.0
2017-04-18 15:20:00,57.48,57.49,57.47,57.49,119312.0,44.4864,44.4941,44.4786,44.4941,119312.0
2017-04-18 15:25:00,57.49,57.49,57.47,57.47,113268.0,44.4941,44.4941,44.4786,44.4786,113268.0
2017-04-18 15:30:00,57.47,57.49,57.46,57.47,169144.0,44.4786,44.4941,44.4709,44.4786,169144.0
2017-04-18 15:35:00,57.48,57.5,57.47,57.5,101050.0,44.4864,44.5018,44.4786,44.5018,101050.0
2017-04-18 15:40:00,57.5,57.51,57.49,57.49,111593.0,44.5018,44.5096,44.4941,44.4941,111593.0
2017-04-18 15:45:00,57.49,57.51,57.49,57.5,123025.0,44.4941,44.5096,44.4941,44.5018,123025.0
2017-04-18 15:50:00,57.51,57.51,57.48,57.49,186832.0,44.5096,44.5096,44.4864,44.4941,186832.0
2017-04-18 15:55:00,57.48,57.52,57.48,57.52,204028.0,44.4864,44.5173,44.4864,44.5173,204028.0
2017-04-19 09:30:00,57.62,57.64,57.6,57.61,38368.0,44.5947,44.6102,44.5792,44.587,38368.0
2017-04-19 09:35:00,57.61,57.62,57.6,57.61,17650.0,44.587,44.5947,44.5792,44.587,17650.0
2017-04-19 09:40:00,57.61,57.64,57.59,57.6,15627.0,44.587,44.6102,44.5715,44.5792,15627.0
2017-04-19 09:45:00,57.6,57.61,57.58,57.6,21400.0,44.5792,44.587,44.5638,44.5792,21400.0
2017-04-19 09:50:00,57.6,57.64,57.6,57.63,46859.0,44.5792,44.6102,44.5792,44.6025,46859.0
2017-04-19 09:55:00,57.63,57.65,57.61,57.62,34384.0,44.6025,44.6179,44.587,44.5947,34384.0
2017-04-19 10:00:00,57.62,57.63,57.6,57.6,50823.0,44.5947,44.6025,44.5792,44.5792,50823.0
2017-04-19 10:05:00,57.61,57.61,57.59,57.61,28750.0,44.587,44.587,44.5715,44.587,28750.0
2017-04-19 10:10:00,57.6,57.61,57.58,57.58,22202.0,44.5792,44.587,44.5638,44.5638,22202.0
2017-04-19 10:15:00,57.58,57.59,57.56,57.57,101569.0,44.5638,44.5715,44.5483,44.556,101569.0
2017-04-19 10:20:00,57.57,57.57,57.53,57.55,69741.0,44.556,44.556,44.5251,44.5405,69741.0
2017-04-19 10:25:00,57.55,57.56,57.55,57.56,15236.0,44.5405,44.5483,44.5405,44.5483,15236.0
2017-04-19 10:30:00,57.57,57.59,57.54,57.59,18118.0,44.556,44.5715,44.5328,44.5715,18118.0
2017-04-19 10:35:00,57.59,57.6,57.57,57.59,22553.0,44.5715,44.5792,44.556,44.5715,22553.0
2017-04-19 10:40:00,57.58,57.58,57.57,57.57,6453.0,44.5638,44.5638,44.556,44.556,6453.0
2017-04-19 10:45:00,57.57,57.57,57.54,57.54,14670.0,44.556,44.556,44.5328,44.5328,14670.0
2017-04-19 10:50:00,57.54,57.55,57.53,57.54,15626.0,44.5328,44.5405,44.5251,44.5328,15626.0
2017-04-19 10:55:00,57.55,57.55,57.52,57.53,13465.0,44.5405,44.5405,44.5173,44.5251,13465.0
2017-04-19 11:00:00,57.53,57.55,57.52,57.54,23410.0,44.5251,44.5405,44.5173,44.5328,23410.0
2017-04-19 11:05:00,57.54,57.57,57.53,57.55,12887.0,44.5328,44.556,44.5251,44.5405,12887.0
2017-04-19 11:10:00,57.55,57.56,57.53,57.55,11733.0,44.5405,44.5483,44.5251,44.5405,11733.0
2017-04-19 11:15:00,57.55,57.57,57.54,57.56,35672.0,44.5405,44.556,44.5328,44.5483,35672.0
2017-04-19 11:20:00,57.55,57.56,57.54,57.54,11882.0,44.5405,44.5483,44.5328,44.5328,11882.0
2017-04-19 11:25:00,57.55,57.55,57.52,57.55,14301.0,44.5405,44.5405,44.5173,44.5405,14301.0
2017-04-19 11:30:00,57.54,57.55,57.5,57.52,28784.0,44.5328,44.5405,44.5018,44.5173,28784.0
2017-04-19 11:35:00,57.52,57.55,57.52,57.55,8730.0,44.5173,44.5405,44.5173,44.5405,8730.0
2017-04-19 11:40:00,57.56,57.56,57.5,57.51,11235.0,44.5483,44.5483,44.5018,44.5096,11235.0
2017-04-19 11:45:00,57.52,57.52,57.5,57.51,5372.0,44.5173,44.5173,44.5018,44.5096,5372.0
2017-04-19 11:50:00,57.51,57.53,57.5,57.5,19081.0,44.5096,44.5251,44.5018,44.5018,19081.0
2017-04-19 11:55:00,57.5,57.5,57.48,57.48,33360.0,44.5018,44.5018,44.4864,44.4864,33360.0
2017-04-19 12:00:00,57.49,57.49,57.47,57.47,26457.0,44.4941,44.4941,44.4786,44.4786,26457.0
2017-04-19 12:05:00,57.46,57.47,57.44,57.44,25546.0,44.4709,44.4786,44.4554,44.4554,25546.0
2017-04-19 12:10:00,57.45,57.47,57.44,57.45,10317.0,44.4631,44.4786,44.4554,44.4631,10317.0
2017-04-19 12:15:00,57.46,57.47,57.45,57.46,10932.0,44.4709,44.4786,44.4631,44.4709,10932.0
2017-04-19 12:20:00,57.45,57.46,57.44,57.45,20439.0,44.4631,44.4709,44.4554,44.4631,20439.0
2017-04-19 12:25:00,57.45,57.45,57.44,57.45,16068.0,44.4631,44.4631,44.4554,44.4631,16068.0
2017-04-19 12:30:00,57.45,57.47,57.44,57.46,11778.0,44.4631,44.4786,44.4554,44.4709,11778.0
2017-04-19 12:35:00,57.46,57.47,57.45,57.46,5990.0,44.4709,44.4786,44.4631,44.4709,5990.0
2017-04-19 12:40:00,57.46,57.47,57.44,57.44,14568.0,44.4709,44.4786,44.4554,44.4554,14568.0
2017-04-19 12:45:00,57.45,57.46,57.44,57.45,4858.0,44.4631,44.4709,44.4554,44.4631,4858.0
2017-04-19 12:50:00,57.46,57.47,57.45,57.47,29503.0,44.4709,44.4786,44.4631,44.4786,29503.0
2017-04-19 12:55:00,57.47,57.47,57.46,57.47,6643.0,44.4786,44.4786,44.4709,44.4786,6643.0
2017-04-19 13:00:00,57.46,57.47,57.44,57.45,7154.0,44.4709,44.4786,44.4554,44.4631,7154.0
2017-04-19 13:05:00,57.44,57.45,57.42,57.43,75643.0,44.4554,44.4631,44.4399,44.4477,75643.0
2017-04-19 13:10:00,57.43,57.43,57.41,57.42,16396.0,44.4477,44.4477,44.4322,44.4399,16396.0
2017-04-19 13:15:00,57.42,57.44,57.41,57.42,22930.0,44.4399,44.4554,44.4322,44.4399,22930.0
2017-04-19 13:20:00,57.42,57.45,57.42,57.44,14332.0,44.4399,44.4631,44.4399,44.4554,14332.0
2017-04-19 13:25:00,57.43,57.44,57.43,57.43,5746.0,44.4477,44.4554,44.4477,44.4477,5746.0
2017-04-19 13:30:00,57.43,57.43,57.41,57.43,8660.0,44.4477,44.4477,44.4322,44.4477,8660.0
2017-04-19 13:35:00,57.43,57.43,57.41,57.43,18868.0,44.4477,44.4477,44.4322,44.4477,18868.0
2017-04-19 13:40:00,57.43,57.44,57.41,57.43,14448.0,44.4477,44.4554,44.4322,44.4477,14448.0
2017-04-19 13:45:00,57.43,57.44,57.43,57.44,4661.0,44.4477,44.4554,44.4477,44.4554,4661.0
2017-04-19 13:50:00,57.44,57.45,57.43,57.45,24755.0,44.4554,44.4631,44.4477,44.4631,24755.0
2017-04-19 13:55:00,57.44,57.45,57.42,57.43,20673.0,44.4554,44.4631,44.4399,44.4477,20673.0
2017-04-19 14:00:00,57.43,57.44,57.42,57.43,10316.0,44.4477,44.4554,44.4399,44.4477,10316.0
2017-04-19 14:05:00,57.43,57.43,57.4,57.41,35403.0,44.4477,44.4477,44.4245,44.4322,35403.0
2017-04-19 14:10:00,57.4,57.42,57.4,57.41,23777.0,44.4245,44.4399,44.4245,44.4322,23777.0
2017-04-19 14:15:00,57.4,57.4,57.38,57.4,53232.0,44.4245,44.4245,44.409,44.4245,53232.0
2017-04-19 14:20:00,57.39,57.39,57.37,57.38,30467.0,44.4167,44.4167,44.4012,44.409,30467.0
2017-04-19 14:25:00,57.38,57.43,57.37,57.43,117538.0,44.409,44.4477,44.4012,44.4477,117538.0
2017-04-19 14:30:00,57.43,57.43,57.41,57.43,54079.0,44.4477,44.4477,44.4322,44.4477,54079.0
2017-04-19 14:35:00,57.42,57.43,57.42,57.42,11728.0,44.4399,44.4477,44.4399,44.4399,11728.0
2017-04-19 14:40:00,57.43,57.43,57.4,57.4,19761.0,44.4477,44.4477,44.4245,44.4245,19761.0
2017-04-19 14:45:00,57.39,57.4,57.38,57.38,94672.0,44.4167,44.4245,44.409,44.409,94672.0
2017-04-19 14:50:00,57.38,57.38,57.35,57.37,46436.0,44.409,44.409,44.3858,44.4012,46436.0
2017-04-19 14:55:00,57.37,57.38,57.37,57.38,21212.0,44.4012,44.409,44.4012,44.409,21212.0
2017-04-19 15:00:00,57.38,57.39,57.36,57.37,29922.0,44.409,44.4167,44.3935,44.4012,29922.0
2017-04-19 15:05:00,57.38,57.38,57.36,57.38,71472.0,44.409,44.409,44.3935,44.409,71472.0
2017-04-19 15:10:00,57.38,57.39,57.38,57.38,43275.0,44.409,44.4167,44.409,44.409,43275.0
2017-04-19 15:15:00,57.38,57.38,57.36,57.37,13407.0,44.409,44.409,44.3935,44.4012,13407.0
2017-04-19 15:20:00,57.38,57.38,57.35,57.36,134909.0,44.409,44.409,44.3858,44.3935,134909.0
2017-04-19 15:25:00,57.36,57.36,57.32,57.32,24145.0,44.3935,44.3935,44.3625,44.3625,24145.0
2017-04-19 15:30:00,57.31,57.33,57.3,57.31,45574.0,44.3548,44.3703,44.3471,44.3548,45574.0
2017-04-19 15:35:00,57.3,57.32,57.3,57.31,20503.0,44.3471,44.3625,44.3471,44.3548,20503.0
2017-04-19 15:40:00,57.31,57.32,57.28,57.3,194003.0,44.3548,44.3625,44.3316,44.3471,194003.0
2017-04-19 15:45:00,57.29,57.3,57.28,57.29,122201.0,44.3393,44.3471,44.3316,44.3393,122201.0
2017-04-19 15:50:00,57.3,57.31,57.28,57.3,64570.0,44.3471,44.3548,44.3316,44.3471,64570.0
2017-04-19 15:55:00,57.3,57.34,57.3,57.34,118649.0,44.3471,44.378,44.3471,44.378,118649.0
2017-04-20 09:30:00,57.81,57.83,57.79,57.83,54117.0,44.7418,44.7572,44.7263,44.7572,54117.0
2017-04-20 09:35:00,57.83,57.84,57.81,57.83,11400.0,44.7572,44.765,44.7418,44.7572,11400.0
2017-04-20 09:40:00,57.83,57.83,57.8,57.83,31657.0,44.7572,44.7572,44.734,44.7572,31657.0
2017-04-20 09:45:00,57.83,57.83,57.8,57.81,28636.0,44.7572,44.7572,44.734,44.7418,28636.0
2017-04-20 09:50:00,57.81,57.83,57.81,57.82,24565.0,44.7418,44.7572,44.7418,44.7495,24565.0
2017-04-20 09:55:00,57.82,57.83,57.79,57.8,30500.0,44.7495,44.7572,44.7263,44.734,30500.0
2017-04-20 10:00:00,57.8,57.84,57.8,57.83,31760.0,44.734,44.765,44.734,44.7572,31760.0
2017-04-20 10:05:00,57.83,57.88,57.82,57.88,19687.0,44.7572,44.7959,44.7495,44.7959,19687.0
2017-04-20 10:10:00,57.88,57.89,57.86,57.86,51303.0,44.7959,44.8037,44.7805,44.7805,51303.0
2017-04-20 10:15:00,57.87,57.87,57.82,57.83,35862.0,44.7882,44.7882,44.7495,44.7572,35862.0
2017-04-20 10:20:00,57.83,57.84,57.82,57.83,6078.0,44.7572,44.765,44.7495,44.7572,6078.0
2017-04-20 10:25:00,57.84,57.84,57.82,57.84,46368.0,44.765,44.765,44.7495,44.765,46368.0
2017-04-20 10:30:00,57.84,57.86,57.83,57.85,17917.0,44.765,44.7805,44.7572,44.7727,17917.0
2017-04-20 10:35:00,57.85,57.86,57.84,57.86,17058.0,44.7727,44.7805,44.765,44.7805,17058.0
2017-04-20 10:40:00,57.86,57.89,57.85,57.89,91434.0,44.7805,44.8037,44.7727,44.8037,91434.0
2017-04-20 10:45:00,57.89,57.9,57.88,57.89,25651.0,44.8037,44.8114,44.7959,44.8037,25651.0
2017-04-20 10:50:00,57.88,57.91,57.88,57.91,77072.0,44.7959,44.8192,44.7959,44.8192,77072.0
2017-04-20 10:55:00,57.91,57.93,57.9,57.92,42043.0,44.8192,44.8346,44.8114,44.8269,42043.0
2017-04-20 11:00:00,57.92,57.93,57.88,57.88,15995.0,44.8269,44.8346,44.7959,44.7959,15995.0
2017-04-20 11:05:00,57.88,57.9,57.87,57.9,19970.0,44.7959,44.8114,44.7882,44.8114,19970.0
2017-04-20 11:10:00,57.9,57.91,57.88,57.9,13258.0,44.8114,44.8192,44.7959,44.8114,13258.0
2017-04-20 11:15:00,57.9,57.9,57.85,57.88,86683.0,44.8114,44.8114,44.7727,44.7959,86683.0
2017-04-20 11:20:00,57.89,57.91,57.87,57.9,11814.0,44.8037,44.8192,44.7882,44.8114,11814.0
2017-04-20 11:25:00,57.9,57.91,57.88,57.89,58313.0,44.8114,44.8192,44.7959,44.8037,58313.0
2017-04-20 11:30:00,57.89,57.89,57.87,57.87,82515.0,44.8037,44.8037,44.7882,44.7882,82515.0
2017-04-20 11:35:00,57.87,57.92,57.87,57.91,53579.0,44.7882,44.8269,44.7882,44.8192,53579.0
2017-04-20 11:40:00,57.9,57.91,57.86,57.88,43534.0,44.8114,44.8192,44.7805,44.7959,43534.0
2017-04-20 11:45:00,57.88,57.91,57.87,57.9,31254.0,44.7959,44.8192,44.7882,44.8114,31254.0
2017-04-20 11:50:00,57.91,57.91,57.86,57.87,101433.0,44.8192,44.8192,44.7805,44.7882,101433.0
2017-04-20 11:55:00,57.86,57.87,57.85,57.86,46853.0,44.7805,44.7882,44.7727,44.7805,46853.0
2017-04-20 12:00:00,57.87,57.88,57.85,57.86,12992.0,44.7882,44.7959,44.7727,44.7805,12992.0
2017-04-20 12:05:00,57.85,57.87,57.83,57.84,19571.0,44.7727,44.7882,44.7572,44.765,19571.0
2017-04-20 12:10:00,57.84,57.86,57.83,57.86,48310.0,44.765,44.7805,44.7572,44.7805,48310.0
2017-04-20 12:15:00,57.86,57.87,57.85,57.87,16299.0,44.7805,44.7882,44.7727,44.7882,16299.0
2017-04-20 12:20:00,57.87,57.88,57.86,57.87,11732.0,44.7882,44.7959,44.7805,44.7882,11732.0
2017-04-20 12:25:00,57.86,57.87,57.84,57.85,10302.0,44.7805,44.7882,44.765,44.7727,10302.0
2017-04-20 12:30:00,57.85,57.85,57.84,57.85,11718.0,44.7727,44.7727,44.765,44.7727,11718.0
2017-04-20 12:35:00,57.85,57.86,57.84,57.86,58521.0,44.7727,44.7805,44.765,44.7805,58521.0
2017-04-20 12:40:00,57.85,57.88,57.85,57.88,15266.0,44.7727,44.7959,44.7727,44.7959,15266.0
2017-04-20 12:45:00,57.88,57.88,57.86,57.88,69678.0,44.7959,44.7959,44.7805,44.7959,69678.0
2017-04-20 12:50:00,57.87,57.88,57.86,57.88,6664.0,44.7882,44.7959,44.7805,44.7959,6664.0
2017-04-20 12:55:00,57.88,57.88,57.84,57.85,9198.0,44.7959,44.7959,44.765,44.7727,9198.0
2017-04-20 13:00:00,57.86,57.87,57.85,57.86,16366.0,44.7805,44.7882,44.7727,44.7805,16366.0
2017-04-20 13:05:00,57.85,57.85,57.82,57.83,39969.0,44.7727,44.7727,44.7495,44.7572,39969.0
2017-04-20 13:10:00,57.83,57.83,57.82,57.83,4880.0,44.7572,44.7572,44.7495,44.7572,4880.0
2017-04-20 13:15:00,57.83,57.84,57.82,57.83,18391.0,44.7572,44.765,44.7495,44.7572,18391.0
2017-04-20 13:20:00,57.83,57.84,57.83,57.84,12068.0,44.7572,44.765,44.7572,44.765,12068.0
2017-04-20 13:25:00,57.84,57.86,57.84,57.86,32943.0,44.765,44.7805,44.765,44.7805,32943.0
2017-04-20 13:30:00,57.86,57.86,57.85,57.86,8958.0,44.7805,44.7805,44.7727,44.7805,8958.0
2017-04-20 13:35:00,57.86,57.87,57.84,57.84,63183.0,44.7805,44.7882,44.765,44.765,63183.0
2017-04-20 13:40:00,57.84,57.86,57.84,57.86,15853.0,44.765,44.7805,44.765,44.7805,15853.0
2017-04-20 13:45:00,57.86,57.87,57.85,57.86,60775.0,44.7805,44.7882,44.7727,44.7805,60775.0
2017-04-20 13:50:00,57.86,57.87,57.85,57.86,75241.0,44.7805,44.7882,44.7727,44.7805,75241.0
2017-04-20 13:55:00,57.86,57.87,57.85,57.86,26681.0,44.7805,44.7882,44.7727,44.7805,26681.0
2017-04-20 14:00:00,57.86,57.87,57.85,57.85,14802.0,44.7805,44.7882,44.7727,44.7727,14802.0
2017-04-20 14:05:00,57.86,57.87,57.85,57.85,9836.0,44.7805,44.7882,44.7727,44.7727,9836.0
2017-04-20 14:10:00,57.86,57.86,57.84,57.85,6655.0,44.7805,44.7805,44.765,44.7727,6655.0
2017-04-20 14:15:00,57.84,57.86,57.84,57.85,39263.0,44.765,44.7805,44.765,44.7727,39263.0
2017-04-20 14:20:00,57.84,57.85,57.84,57.84,16181.0,44.765,44.7727,44.765,44.765,16181.0
2017-04-20 14:25:00,57.85,57.86,57.84,57.84,20258.0,44.7727,44.7805,44.765,44.765,20258.0
2017-04-20 14:30:00,57.85,57.85,57.83,57.84,31242.0,44.7727,44.7727,44.7572,44.765,31242.0
2017-04-20 14:35:00,57.85,57.87,57.85,57.85,28796.0,44.7727,44.7882,44.7727,44.7727,28796.0
2017-04-20 14:40:00,57.85,57.86,57.84,57.85,76825.0,44.7727,44.7805,44.765,44.7727,76825.0
2017-04-20 14:45:00,57.85,57.86,57.84,57.84,75455.0,44.7727,44.7805,44.765,44.765,75455.0
2017-04-20 14:50:00,57.85,57.86,57.84,57.85,30210.0,44.7727,44.7805,44.765,44.7727,30210.0
2017-04-20 14:55:00,57.85,57.86,57.84,57.85,14443.0,44.7727,44.7805,44.765,44.7727,14443.0
2017-04-20 15:00:00,57.85,57.85,57.83,57.84,23009.0,44.7727,44.7727,44.7572,44.765,23009.0
2017-04-20 15:05:00,57.84,57.84,57.82,57.83,64926.0,44.765,44.765,44.7495,44.7572,64926.0
2017-04-20 15:10:00,57.83,57.84,57.83,57.84,20712.0,44.7572,44.765,44.7572,44.765,20712.0
2017-04-20 15:15:00,57.84,57.84,57.8,57.81,49735.0,44.765,44.765,44.734,44.7418,49735.0
2017-04-20 15:20:00,57.8,57.82,57.78,57.79,198347.0,44.734,44.7495,44.7186,44.7263,198347.0
2017-04-20 15:25:00,57.8,57.8,57.78,57.8,16573.0,44.734,44.734,44.7186,44.734,16573.0
2017-04-20 15:30:00,57.8,57.81,57.79,57.8,63915.0,44.734,44.7418,44.7263,44.734,63915.0
2017-04-20 15:35:00,57.8,57.8,57.78,57.79,20529.0,44.734,44.734,44.7186,44.7263,20529.0
2017-04-20 15:40:00,57.79,57.81,57.78,57.8,124078.0,44.7263,44.7418,44.7186,44.734,124078.0
2017-04-20 15:45:00,57.8,57.82,57.8,57.82,19893.0,44.734,44.7495,44.734,44.7495,19893.0
2017-04-20 15:50:00,57.81,57.82,57.8,57.8,78788.0,44.7418,44.7495,44.734,44.734,78788.0
2017-04-20 15:55:00,57.8,57.81,57.79,57.8,320132.0,44.734,44.7418,44.7263,44.734,320132.0
2017-04-21 09:30:00,57.78,57.8,57.73,57.74,36898.0,44.7186,44.734,44.6799,44.6876,36898.0
2017-04-21 09:35:00,57.74,57.76,57.72,57.74,18036.0,44.6876,44.7031,44.6721,44.6876,18036.0
2017-04-21 09:40:00,57.75,57.78,57.74,57.78,26454.0,44.6953,44.7186,44.6876,44.7186,26454.0
2017-04-21 09:45:00,57.77,57.78,57.76,57.76,4659.0,44.7108,44.7186,44.7031,44.7031,4659.0
2017-04-21 09:50:00,57.75,57.77,57.73,57.73,8101.0,44.6953,44.7108,44.6799,44.6799,8101.0
2017-04-21 09:55:00,57.74,57.76,57.74,57.75,25609.0,44.6876,44.7031,44.6876,44.6953,25609.0
2017-04-21 10:00:00,57.75,57.75,57.73,57.74,10226.0,44.6953,44.6953,44.6799,44.6876,10226.0
2017-04-21 10:05:00,57.75,57.77,57.72,57.74,71937.0,44.6953,44.7108,44.6721,44.6876,71937.0
2017-04-21 10:10:00,57.75,57.76,57.72,57.74,17419.0,44.6953,44.7031,44.6721,44.6876,17419.0
2017-04-21 10:15:00,57.75,57.76,57.73,57.75,10056.0,44.6953,44.7031,44.6799,44.6953,10056.0
2017-04-21 10:20:00,57.76,57.8,57.76,57.8,16939.0,44.7031,44.734,44.7031,44.734,16939.0
2017-04-21 10:25:00,57.79,57.8,57.77,57.78,29759.0,44.7263,44.734,44.7108,44.7186,29759.0
2017-04-21 10:30:00,57.78,57.78,57.75,57.77,21994.0,44.7186,44.7186,44.6953,44.7108,21994.0
2017-04-21 10:35:00,57.77,57.77,57.75,57.76,12582.0,44.7108,44.7108,44.6953,44.7031,12582.0
2017-04-21 10:40:00,57.76,57.77,57.75,57.77,75390.0,44.7031,44.7108,44.6953,44.7108,75390.0
2017-04-21 10:45:00,57.77,57.78,57.75,57.76,21929.0,44.7108,44.7186,44.6953,44.7031,21929.0
2017-04-21 10:50:00,57.76,57.76,57.75,57.76,4870.0,44.7031,44.7031,44.6953,44.7031,4870.0
2017-04-21 10:55:00,57.76,57.76,57.72,57.74,56856.0,44.7031,44.7031,44.6721,44.6876,56856.0
2017-04-21 11:00:00,57.73,57.76,57.73,57.75,75470.0,44.6799,44.7031,44.6799,44.6953,75470.0
2017-04-21 11:05:00,57.74,57.75,57.71,57.72,21666.0,44.6876,44.6953,44.6644,44.6721,21666.0
2017-04-21 11:10:00,57.71,57.71,57.69,57.7,38201.0,44.6644,44.6644,44.6489,44.6566,38201.0
2017-04-21 11:15:00,57.7,57.72,57.68,57.71,35355.0,44.6566,44.6721,44.6412,44.6644,35355.0
2017-04-21 11:20:00,57.71,57.74,57.7,57.74,85041.0,44.6644,44.6876,44.6566,44.6876,85041.0
2017-04-21 11:25:00,57.73,57.76,57.72,57.75,55437.0,44.6799,44.7031,44.6721,44.6953,55437.0
2017-04-21 11:30:00,57.75,57.75,57.72,57.73,60461.0,44.6953,44.6953,44.6721,44.6799,60461.0
2017-04-21 11:35:00,57.73,57.74,57.72,57.74,32882.0,44.6799,44.6876,44.6721,44.6876,32882.0
2017-04-21 11:40:00,57.73,57.74,57.73,57.73,7331.0,44.6799,44.6876,44.6799,44.6799,7331.0
2017-04-21 11:45:00,57.74,57.74,57.72,57.72,26977.0,44.6876,44.6876,44.6721,44.6721,26977.0
2017-04-21 11:50:00,57.73,57.76,57.72,57.76,45021.0,44.6799,44.7031,44.6721,44.7031,45021.0
2017-04-21 11:55:00,57.76,57.77,57.75,57.76,13401.0,44.7031,44.7108,44.6953,44.7031,13401.0
2017-04-21 12:00:00,57.76,57.76,57.74,57.75,62699.0,44.7031,44.7031,44.6876,44.6953,62699.0
2017-04-21 12:05:00,57.75,57.75,57.74,57.75,73747.0,44.6953,44.6953,44.6876,44.6953,73747.0
2017-04-21 12:10:00,57.75,57.78,57.74,57.75,20090.0,44.6953,44.7186,44.6876,44.6953,20090.0
2017-04-21 12:15:00,57.74,57.77,57.74,57.76,9363.0,44.6876,44.7108,44.6876,44.7031,9363.0
2017-04-21 12:20:00,57.77,57.77,57.75,57.76,16789.0,44.7108,44.7108,44.6953,44.7031,16789.0
2017-04-21 12:25:00,57.76,57.77,57.74,57.74,6521.0,44.7031,44.7108,44.6876,44.6876,6521.0
2017-04-21 12:30:00,57.75,57.76,57.74,57.76,6806.0,44.6953,44.7031,44.6876,44.7031,6806.0
2017-04-21 12:35:00,57.75,57.75,57.73,57.73,16774.0,44.6953,44.6953,44.6799,44.6799,16774.0
2017-04-21 12:40:00,57.74,57.75,57.74,57.75,5455.0,44.6876,44.6953,44.6876,44.6953,5455.0
2017-04-21 12:45:00,57.75,57.75,57.72,57.73,17212.0,44.6953,44.6953,44.6721,44.6799,17212.0
2017-04-21 12:50:00,57.73,57.75,57.73,57.75,31311.0,44.6799,44.6953,44.6799,44.6953,31311.0
2017-04-21 12:55:00,57.74,57.75,57.74,57.75,3997.0,44.6876,44.6953,44.6876,44.6953,3997.0
2017-04-21 13:00:00,57.75,57.76,57.74,57.76,6876.0,44.6953,44.7031,44.6876,44.7031,6876.0
2017-04-21 13:05:00,57.75,57.76,57.74,57.75,33461.0,44.6953,44.7031,44.6876,44.6953,33461.0
2017-04-21 13:10:00,57.74,57.75,57.69,57.71,109962.0,44.6876,44.6953,44.6489,44.6644,109962.0
2017-04-21 13:15:00,57.71,57.72,57.7,57.7,58980.0,44.6644,44.6721,44.6566,44.6566,58980.0
2017-04-21 13:20:00,57.7,57.72,57.69,57.72,20444.0,44.6566,44.6721,44.6489,44.6721,20444.0
2017-04-21 13:25:00,57.72,57.74,57.71,57.74,9527.0,44.6721,44.6876,44.6644,44.6876,9527.0
2017-04-21 13:30:00,57.73,57.74,57.73,57.73,39798.0,44.6799,44.6876,44.6799,44.6799,39798.0
2017-04-21 13:35:00,57.72,57.73,57.71,57.72,73185.0,44.6721,44.6799,44.6644,44.6721,73185.0
2017-04-21 13:40:00,57.71,57.74,57.71,57.73,18638.0,44.6644,44.6876,44.6644,44.6799,18638.0
2017-04-21 13:45:00,57.73,57.74,57.73,57.74,9955.0,44.6799,44.6876,44.6799,44.6876,9955.0
2017-04-21 13:50:00,57.74,57.75,57.73,57.75,19327.0,44.6876,44.6953,44.6799,44.6953,19327.0
2017-04-21 13:55:00,57.75,57.78,57.74,57.78,98114.0,44.6953,44.7186,44.6876,44.7186,98114.0
2017-04-21 14:00:00,57.77,57.78,57.75,57.77,29877.0,44.7108,44.7186,44.6953,44.7108,29877.0
2017-04-21 14:05:00,57.77,57.77,57.75,57.75,3512.0,44.7108,44.7108,44.6953,44.6953,3512.0
2017-04-21 14:10:00,57.75,57.76,57.74,57.74,109773.0,44.6953,44.7031,44.6876,44.6876,109773.0
2017-04-21 14:15:00,57.74,57.75,57.73,57.74,13193.0,44.6876,44.6953,44.6799,44.6876,13193.0
2017-04-21 14:20:00,57.73,57.76,57.73,57.76,11210.0,44.6799,44.7031,44.6799,44.7031,11210.0
2017-04-21 14:25:00,57.76,57.78,57.76,57.77,43243.0,44.7031,44.7186,44.7031,44.7108,43243.0
2017-04-21 14:30:00,57.77,57.79,57.76,57.79,19231.0,44.7108,44.7263,44.7031,44.7263,19231.0
2017-04-21 14:35:00,57.79,57.79,57.77,57.78,17254.0,44.7263,44.7263,44.7108,44.7186,17254.0
2017-04-21 14:40:00,57.78,57.79,57.77,57.77,23616.0,44.7186,44.7263,44.7108,44.7108,23616.0
2017-04-21 14:45:00,57.78,57.79,57.77,57.78,36758.0,44.7186,44.7263,44.7108,44.7186,36758.0
2017-04-21 14:50:00,57.78,57.78,57.75,57.76,117946.0,44.7186,44.7186,44.6953,44.7031,117946.0
2017-04-21 14:55:00,57.76,57.76,57.74,57.75,125341.0,44.7031,44.7031,44.6876,44.6953,125341.0
2017-04-21 15:00:00,57.75,57.76,57.73,57.74,31709.0,44.6953,44.7031,44.6799,44.6876,31709.0
2017-04-21 15:05:00,57.75,57.75,57.72,57.74,43226.0,44.6953,44.6953,44.6721,44.6876,43226.0
2017-04-21 15:10:00,57.74,57.74,57.72,57.73,71196.0,44.6876,44.6876,44.6721,44.6799,71196.0
2017-04-21 15:15:00,57.74,57.75,57.73,57.74,100244.0,44.6876,44.6953,44.6799,44.6876,100244.0
2017-04-21 15:20:00,57.73,57.75,57.73,57.73,26713.0,44.6799,44.6953,44.6799,44.6799,26713.0
2017-04-21 15:25:00,57.73,57.75,57.73,57.74,12466.0,44.6799,44.6953,44.6799,44.6876,12466.0
2017-04-21 15:30:00,57.73,57.74,57.72,57.73,56499.0,44.6799,44.6876,44.6721,44.6799,56499.0
2017-04-21 15:35:00,57.73,57.75,57.72,57.75,36588.0,44.6799,44.6953,44.6721,44.6953,36588.0
2017-04-21 15:40:00,57.75,57.79,57.74,57.79,54936.0,44.6953,44.7263,44.6876,44.7263,54936.0
2017-04-21 15:45:00,57.79,57.81,57.78,57.8,44087.0,44.7263,44.7418,44.7186,44.734,44087.0
2017-04-21 15:50:00,57.8,57.81,57.8,57.81,30406.0,44.734,44.7418,44.734,44.7418,30406.0
2017-04-21 15:55:00,57.8,57.84,57.8,57.81,137730.0,44.734,44.765,44.734,44.7418,137730.0
2017-04-24 09:30:00,59.12,59.12,59.08,59.08,65907.0,45.7556,45.7556,45.7247,45.7247,65907.0
2017-04-24 09:35:00,59.08,59.09,59.05,59.08,18788.0,45.7247,45.7324,45.7015,45.7247,18788.0
2017-04-24 09:40:00,59.08,59.1,59.08,59.09,36036.0,45.7247,45.7402,45.7247,45.7324,36036.0
2017-04-24 09:45:00,59.09,59.11,59.09,59.1,14549.0,45.7324,45.7479,45.7324,45.7402,14549.0
2017-04-24 09:50:00,59.1,59.13,59.1,59.12,16230.0,45.7402,45.7634,45.7402,45.7556,16230.0
2017-04-24 09:55:00,59.12,59.13,59.1,59.13,57564.0,45.7556,45.7634,45.7402,45.7634,57564.0
2017-04-24 10:00:00,59.13,59.17,59.12,59.17,90637.0,45.7634,45.7943,45.7556,45.7943,90637.0
2017-04-24 10:05:00,59.17,59.19,59.15,59.15,16020.0,45.7943,45.8098,45.7789,45.7789,16020.0
2017-04-24 10:10:00,59.15,59.16,59.14,59.16,15342.0,45.7789,45.7866,45.7711,45.7866,15342.0
2017-04-24 10:15:00,59.16,59.18,59.15,59.16,19125.0,45.7866,45.8021,45.7789,45.7866,19125.0
2017-04-24 10:20:00,59.16,59.17,59.15,59.16,8047.0,45.7866,45.7943,45.7789,45.7866,8047.0
2017-04-24 10:25:00,59.16,59.16,59.14,59.15,55316.0,45.7866,45.7866,45.7711,45.7789,55316.0
2017-04-24 10:30:00,59.15,59.15,59.13,59.13,12968.0,45.7789,45.7789,45.7634,45.7634,12968.0
2017-04-24 10:35:00,59.13,59.14,59.09,59.09,18548.0,45.7634,45.7711,45.7324,45.7324,18548.0
2017-04-24 10:40:00,59.09,59.1,59.08,59.09,16695.0,45.7324,45.7402,45.7247,45.7324,16695.0
2017-04-24 10:45:00,59.09,59.1,59.08,59.1,28142.0,45.7324,45.7402,45.7247,45.7402,28142.0
2017-04-24 10:50:00,59.11,59.12,59.1,59.11,14651.0,45.7479,45.7556,45.7402,45.7479,14651.0
2017-04-24 10:55:00,59.11,59.14,59.1,59.13,19836.0,45.7479,45.7711,45.7402,45.7634,19836.0
2017-04-24 11:00:00,59.13,59.15,59.12,59.15,26552.0,45.7634,45.7789,45.7556,45.7789,26552.0
2017-04-24 11:05:00,59.14,59.16,59.14,59.16,29415.0,45.7711,45.7866,45.7711,45.7866,29415.0
2017-04-24 11:10:00,59.16,59.18,59.15,59.16,49854.0,45.7866,45.8021,45.7789,45.7866,49854.0
2017-04-24 11:15:00,59.16,59.17,59.13,59.14,20466.0,45.7866,45.7943,45.7634,45.7711,20466.0
2017-04-24 11:20:00,59.15,59.16,59.14,59.15,59174.0,45.7789,45.7866,45.7711,45.7789,59174.0
2017-04-24 11:25:00,59.15,59.16,59.12,59.15,54672.0,45.7789,45.7866,45.7556,45.7789,54672.0
2017-04-24 11:30:00,59.14,59.15,59.12,59.15,11004.0,45.7711,45.7789,45.7556,45.7789,11004.0
2017-04-24 11:35:00,59.16,59.18,59.15,59.16,15550.0,45.7866,45.8021,45.7789,45.7866,15550.0
2017-04-24 11:40:00,59.16,59.17,59.12,59.13,13776.0,45.7866,45.7943,45.7556,45.7634,13776.0
2017-04-24 11:45:00,59.13,59.13,59.12,59.13,17122.0,45.7634,45.7634,45.7556,45.7634,17122.0
2017-04-24 11:50:00,59.13,59.13,59.1,59.12,17266.0,45.7634,45.7634,45.7402,45.7556,17266.0
2017-04-24 11:55:00,59.12,59.13,59.1,59.1,16566.0,45.7556,45.7634,45.7402,45.7402,16566.0
2017-04-24 12:00:00,59.11,59.12,59.09,59.11,55615.0,45.7479,45.7556,45.7324,45.7479,55615.0
2017-04-24 12:05:00,59.1,59.11,59.1,59.1,1318.0,45.7402,45.7479,45.7402,45.7402,1318.0
2017-04-24 12:10:00,59.11,59.14,59.11,59.14,50613.0,45.7479,45.7711,45.7479,45.7711,50613.0
2017-04-24 12:15:00,59.14,59.14,59.13,59.14,3507.0,45.7711,45.7711,45.7634,45.7711,3507.0
2017-04-24 12:20:00,59.14,59.15,59.13,59.14,6514.0,45.7711,45.7789,45.7634,45.7711,6514.0
2017-04-24 12:25:00,59.14,59.15,59.13,59.13,23273.0,45.7711,45.7789,45.7634,45.7634,23273.0
2017-04-24 12:30:00,59.13,59.14,59.12,59.13,31206.0,45.7634,45.7711,45.7556,45.7634,31206.0
2017-04-24 12:35:00,59.13,59.15,59.13,59.15,6676.0,45.7634,45.7789,45.7634,45.7789,6676.0
2017-04-24 12:40:00,59.15,59.15,59.13,59.13,29992.0,45.7789,45.7789,45.7634,45.7634,29992.0
2017-04-24 12:45:00,59.14,59.15,59.12,59.13,23885.0,45.7711,45.7789,45.7556,45.7634,23885.0
2017-04-24 12:50:00,59.13,59.14,59.12,59.13,21796.0,45.7634,45.7711,45.7556,45.7634,21796.0
2017-04-24 12:55:00,59.13,59.13,59.08,59.12,38962.0,45.7634,45.7634,45.7247,45.7556,38962.0
2017-04-24 13:00:00,59.12,59.15,59.12,59.14,11113.0,45.7556,45.7789,45.7556,45.7711,11113.0
2017-04-24 13:05:00,59.14,59.15,59.13,59.15,4880.0,45.7711,45.7789,45.7634,45.7789,4880.0
2017-04-24 13:10:00,59.15,59.15,59.14,59.15,2970.0,45.7789,45.7789,45.7711,45.7789,2970.0
2017-04-24 13:15:00,59.15,59.16,59.14,59.16,13064.0,45.7789,45.7866,45.7711,45.7866,13064.0
2017-04-24 13:20:00,59.16,59.16,59.14,59.14,17185.0,45.7866,45.7866,45.7711,45.7711,17185.0
2017-04-24 13:25:00,59.14,59.17,59.14,59.17,3888.0,45.7711,45.7943,45.7711,45.7943,3888.0
2017-04-24 13:30:00,59.17,59.18,59.17,59.18,4014.0,45.7943,45.8021,45.7943,45.8021,4014.0
2017-04-24 13:35:00,59.18,59.19,59.17,59.18,12475.0,45.8021,45.8098,45.7943,45.8021,12475.0
2017-04-24 13:40:00,59.18,59.18,59.17,59.18,16365.0,45.8021,45.8021,45.7943,45.8021,16365.0
2017-04-24 13:45:00,59.18,59.18,59.17,59.18,28038.0,45.8021,45.8021,45.7943,45.8021,28038.0
2017-04-24 13:50:00,59.18,59.19,59.17,59.18,13043.0,45.8021,45.8098,45.7943,45.8021,13043.0
2017-04-24 13:55:00,59.18,59.19,59.17,59.19,10201.0,45.8021,45.8098,45.7943,45.8098,10201.0
2017-04-24 14:00:00,59.19,59.19,59.18,59.19,13047.0,45.8098,45.8098,45.8021,45.8098,13047.0
2017-04-24 14:05:00,59.18,59.19,59.17,59.19,15407.0,45.8021,45.8098,45.7943,45.8098,15407.0
2017-04-24 14:10:00,59.19,59.2,59.18,59.19,10944.0,45.8098,45.8176,45.8021,45.8098,10944.0
2017-04-24 14:15:00,59.18,59.21,59.18,59.21,36316.0,45.8021,45.8253,45.8021,45.8253,36316.0
2017-04-24 14:20:00,59.21,59.21,59.2,59.21,22228.0,45.8253,45.8253,45.8176,45.8253,22228.0
2017-04-24 14:25:00,59.2,59.2,59.18,59.18,32177.0,45.8176,45.8176,45.8021,45.8021,32177.0
2017-04-24 14:30:00,59.19,59.2,59.18,59.2,11826.0,45.8098,45.8176,45.8021,45.8176,11826.0
2017-04-24 14:35:00,59.2,59.2,59.18,59.2,23696.0,45.8176,45.8176,45.8021,45.8176,23696.0
2017-04-24 14:40:00,59.2,59.2,59.18,59.2,62099.0,45.8176,45.8176,45.8021,45.8176,62099.0
2017-04-24 14:45:00,59.2,59.21,59.19,59.21,51033.0,45.8176,45.8253,45.8098,45.8253,51033.0
2017-04-24 14:50:00,59.21,59.22,59.19,59.2,27423.0,45.8253,45.833,45.8098,45.8176,27423.0
2017-04-24 14:55:00,59.2,59.2,59.18,59.2,46832.0,45.8176,45.8176,45.8021,45.8176,46832.0
2017-04-24 15:00:00,59.2,59.22,59.19,59.22,37177.0,45.8176,45.833,45.8098,45.833,37177.0
2017-04-24 15:05:00,59.22,59.24,59.21,59.23,87201.0,45.833,45.8485,45.8253,45.8408,87201.0
2017-04-24 15:10:00,59.23,59.25,59.23,59.25,23459.0,45.8408,45.8563,45.8408,45.8563,23459.0
2017-04-24 15:15:00,59.25,59.25,59.23,59.24,29616.0,45.8563,45.8563,45.8408,45.8485,29616.0
2017-04-24 15:20:00,59.23,59.25,59.23,59.25,7330.0,45.8408,45.8563,45.8408,45.8563,7330.0
2017-04-24 15:25:00,59.24,59.25,59.24,59.25,35795.0,45.8485,45.8563,45.8485,45.8563,35795.0
2017-04-24 15:30:00,59.25,59.26,59.24,59.26,29551.0,45.8563,45.864,45.8485,45.864,29551.0
2017-04-24 15:35:00,59.26,59.27,59.25,59.25,28086.0,45.864,45.8717,45.8563,45.8563,28086.0
2017-04-24 15:40:00,59.26,59.26,59.25,59.25,27038.0,45.864,45.864,45.8563,45.8563,27038.0
2017-04-24 15:45:00,59.26,59.26,59.25,59.26,35772.0,45.864,45.864,45.8563,45.864,35772.0
2017-04-24 15:50:00,59.25,59.25,59.22,59.22,73411.0,45.8563,45.8563,45.833,45.833,73411.0
2017-04-24 15:55:00,59.23,59.25,59.22,59.23,143986.0,45.8408,45.8563,45.833,45.8408,143986.0
2017-04-25 09:30:00,59.52,59.52,59.46,59.5,48146.0,46.0652,46.0652,46.0188,46.0497,48146.0
2017-04-25 09:35:00,59.5,59.51,59.48,59.51,27399.0,46.0497,46.0575,46.0343,46.0575,27399.0
2017-04-25 09:40:00,59.51,59.54,59.51,59.53,32085.0,46.0575,46.0807,46.0575,46.073,32085.0
2017-04-25 09:45:00,59.53,59.54,59.51,59.52,21580.0,46.073,46.0807,46.0575,46.0652,21580.0
2017-04-25 09:50:00,59.52,59.54,59.5,59.51,70982.0,46.0652,46.0807,46.0497,46.0575,70982.0
2017-04-25 09:55:00,59.51,59.57,59.51,59.57,1883012.0,46.0575,46.1039,46.0575,46.1039,1883012.0
2017-04-25 10:00:00,59.56,59.58,59.52,59.55,116027.0,46.0962,46.1117,46.0652,46.0884,116027.0
2017-04-25 10:05:00,59.56,59.61,59.55,59.6,24727.0,46.0962,46.1349,46.0884,46.1271,24727.0
2017-04-25 10:10:00,59.6,59.61,59.58,59.6,38062.0,46.1271,46.1349,46.1117,46.1271,38062.0
2017-04-25 10:15:00,59.6,59.61,59.59,59.6,22408.0,46.1271,46.1349,46.1194,46.1271,22408.0
2017-04-25 10:20:00,59.6,59.63,59.6,59.62,25670.0,46.1271,46.1503,46.1271,46.1426,25670.0
2017-04-25 10:25:00,59.62,59.62,59.6,59.6,33536.0,46.1426,46.1426,46.1271,46.1271,33536.0
2017-04-25 10:30:00,59.61,59.61,59.59,59.6,25045.0,46.1349,46.1349,46.1194,46.1271,25045.0
2017-04-25 10:35:00,59.6,59.6,59.58,59.58,21684.0,46.1271,46.1271,46.1117,46.1117,21684.0
2017-04-25 10:40:00,59.58,59.59,59.57,59.58,17065.0,46.1117,46.1194,46.1039,46.1117,17065.0
2017-04-25 10:45:00,59.57,59.59,59.57,59.59,27702.0,46.1039,46.1194,46.1039,46.1194,27702.0
2017-04-25 10:50:00,59.58,59.59,59.57,59.59,38573.0,46.1117,46.1194,46.1039,46.1194,38573.0
2017-04-25 10:55:00,59.59,59.6,59.58,59.6,20842.0,46.1194,46.1271,46.1117,46.1271,20842.0
2017-04-25 11:00:00,59.6,59.6,59.58,59.59,10230.0,46.1271,46.1271,46.1117,46.1194,10230.0
2017-04-25 11:05:00,59.59,59.62,59.58,59.61,20405.0,46.1194,46.1426,46.1117,46.1349,20405.0
2017-04-25 11:10:00,59.61,59.63,59.61,59.62,52113.0,46.1349,46.1503,46.1349,46.1426,52113.0
2017-04-25 11:15:00,59.63,59.63,59.6,59.62,21274.0,46.1503,46.1503,46.1271,46.1426,21274.0
2017-04-25 11:20:00,59.62,59.64,59.61,59.63,18923.0,46.1426,46.1581,46.1349,46.1503,18923.0
2017-04-25 11:25:00,59.64,59.64,59.61,59.63,91855.0,46.1581,46.1581,46.1349,46.1503,91855.0
2017-04-25 11:30:00,59.63,59.64,59.6,59.61,25682.0,46.1503,46.1581,46.1271,46.1349,25682.0
2017-04-25 11:35:00,59.61,59.62,59.59,59.61,22501.0,46.1349,46.1426,46.1194,46.1349,22501.0
2017-04-25 11:40:00,59.61,59.61,59.59,59.6,60632.0,46.1349,46.1349,46.1194,46.1271,60632.0
2017-04-25 11:45:00,59.61,59.62,59.6,59.61,30006.0,46.1349,46.1426,46.1271,46.1349,30006.0
2017-04-25 11:50:00,59.61,59.62,59.6,59.62,23417.0,46.1349,46.1426,46.1271,46.1426,23417.0
2017-04-25 11:55:00,59.62,59.65,59.62,59.64,35122.0,46.1426,46.1658,46.1426,46.1581,35122.0
2017-04-25 12:00:00,59.65,59.66,59.64,59.65,14129.0,46.1658,46.1736,46.1581,46.1658,14129.0
2017-04-25 12:05:00,59.65,59.65,59.63,59.64,25791.0,46.1658,46.1658,46.1503,46.1581,25791.0
2017-04-25 12:10:00,59.64,59.65,59.63,59.64,8584.0,46.1581,46.1658,46.1503,46.1581,8584.0
2017-04-25 12:15:00,59.64,59.66,59.63,59.65,20847.0,46.1581,46.1736,46.1503,46.1658,20847.0
2017-04-25 12:20:00,59.66,59.66,59.64,59.65,22605.0,46.1736,46.1736,46.1581,46.1658,22605.0
2017-04-25 12:25:00,59.65,59.66,59.64,59.65,12599.0,46.1658,46.1736,46.1581,46.1658,12599.0
2017-04-25 12:30:00,59.65,59.66,59.64,59.66,9808.0,46.1658,46.1736,46.1581,46.1736,9808.0
2017-04-25 12:35:00,59.66,59.66,59.63,59.64,37472.0,46.1736,46.1736,46.1503,46.1581,37472.0
2017-04-25 12:40:00,59.65,59.65,59.64,59.65,10489.0,46.1658,46.1658,46.1581,46.1658,10489.0
2017-04-25 12:45:00,59.65,59.66,59.64,59.66,21616.0,46.1658,46.1736,46.1581,46.1736,21616.0
2017-04-25 12:50:00,59.66,59.66,59.64,59.66,12229.0,46.1736,46.1736,46.1581,46.1736,12229.0
2017-04-25 12:55:00,59.65,59.66,59.65,59.66,10054.0,46.1658,46.1736,46.1658,46.1736,10054.0
2017-04-25 13:00:00,59.66,59.68,59.65,59.68,14293.0,46.1736,46.189,46.1658,46.189,14293.0
2017-04-25 13:05:00,59.68,59.68,59.66,59.68,47936.0,46.189,46.189,46.1736,46.189,47936.0
2017-04-25 13:10:00,59.68,59.69,59.67,59.68,27688.0,46.189,46.1968,46.1813,46.189,27688.0
2017-04-25 13:15:00,59.68,59.69,59.67,59.69,7669.0,46.189,46.1968,46.1813,46.1968,7669.0
2017-04-25 13:20:00,59.68,59.69,59.67,59.68,12872.0,46.189,46.1968,46.1813,46.189,12872.0
2017-04-25 13:25:00,59.68,59.68,59.65,59.66,9327.0,46.189,46.189,46.1658,46.1736,9327.0
2017-04-25 13:30:00,59.66,59.67,59.65,59.66,15690.0,46.1736,46.1813,46.1658,46.1736,15690.0
2017-04-25 13:35:00,59.66,59.67,59.65,59.65,16413.0,46.1736,46.1813,46.1658,46.1658,16413.0
2017-04-25 13:40:00,59.66,59.67,59.65,59.67,9444.0,46.1736,46.1813,46.1658,46.1813,9444.0
2017-04-25 13:45:00,59.67,59.67,59.66,59.66,24064.0,46.1813,46.1813,46.1736,46.1736,24064.0
2017-04-25 13:50:00,59.67,59.67,59.65,59.66,37804.0,46.1813,46.1813,46.1658,46.1736,37804.0
2017-04-25 13:55:00,59.66,59.67,59.65,59.66,9836.0,46.1736,46.1813,46.1658,46.1736,9836.0
2017-04-25 14:00:00,59.66,59.66,59.65,59.66,17429.0,46.1736,46.1736,46.1658,46.1736,17429.0
2017-04-25 14:05:00,59.66,59.66,59.65,59.66,27993.0,46.1736,46.1736,46.1658,46.1736,27993.0
2017-04-25 14:10:00,59.66,59.66,59.64,59.65,37101.0,46.1736,46.1736,46.1581,46.1658,37101.0
2017-04-25 14:15:00,59.65,59.66,59.64,59.65,14601.0,46.1658,46.1736,46.1581,46.1658,14601.0
2017-04-25 14:20:00,59.65,59.65,59.64,59.65,16116.0,46.1658,46.1658,46.1581,46.1658,16116.0
2017-04-25 14:25:00,59.64,59.66,59.64,59.66,41049.0,46.1581,46.1736,46.1581,46.1736,41049.0
2017-04-25 14:30:00,59.66,59.67,59.64,59.67,44104.0,46.1736,46.1813,46.1581,46.1813,44104.0
2017-04-25 14:35:00,59.66,59.67,59.66,59.67,43736.0,46.1736,46.1813,46.1736,46.1813,43736.0
2017-04-25 14:40:00,59.66,59.67,59.66,59.67,13305.0,46.1736,46.1813,46.1736,46.1813,13305.0
2017-04-25 14:45:00,59.67,59.68,59.66,59.66,20096.0,46.1813,46.189,46.1736,46.1736,20096.0
2017-04-25 14:50:00,59.67,59.68,59.66,59.68,29744.0,46.1813,46.189,46.1736,46.189,29744.0
2017-04-25 14:55:00,59.67,59.68,59.65,59.67,52201.0,46.1813,46.189,46.1658,46.1813,52201.0
2017-04-25 15:00:00,59.67,59.68,59.66,59.67,77791.0,46.1813,46.189,46.1736,46.1813,77791.0
2017-04-25 15:05:00,59.68,59.7,59.67,59.69,84358.0,46.189,46.2045,46.1813,46.1968,84358.0
2017-04-25 15:10:00,59.69,59.7,59.68,59.7,60717.0,46.1968,46.2045,46.189,46.2045,60717.0
2017-04-25 15:15:00,59.69,59.7,59.67,59.68,26662.0,46.1968,46.2045,46.1813,46.189,26662.0
2017-04-25 15:20:00,59.68,59.69,59.67,59.67,68399.0,46.189,46.1968,46.1813,46.1813,68399.0
2017-04-25 15:25:00,59.68,59.68,59.67,59.67,23025.0,46.189,46.189,46.1813,46.1813,23025.0
2017-04-25 15:30:00,59.68,59.68,59.66,59.67,64252.0,46.189,46.189,46.1736,46.1813,64252.0
2017-04-25 15:35:00,59.67,59.67,59.66,59.67,35650.0,46.1813,46.1813,46.1736,46.1813,35650.0
2017-04-25 15:40:00,59.66,59.67,59.66,59.67,90025.0,46.1736,46.1813,46.1736,46.1813,90025.0
2017-04-25 15:45:00,59.67,59.67,59.65,59.67,133361.0,46.1813,46.1813,46.1658,46.1813,133361.0
2017-04-25 15:50:00,59.66,59.67,59.65,59.67,54074.0,46.1736,46.1813,46.1658,46.1813,54074.0
2017-04-25 15:55:00,59.67,59.67,59.63,59.63,90377.0,46.1813,46.1813,46.1503,46.1503,90377.0
2017-04-26 09:30:00,59.48,59.54,59.48,59.53,1128912.0,46.0343,46.0807,46.0343,46.073,1128912.0
2017-04-26 09:35:00,59.52,59.52,59.5,59.52,18127.0,46.0652,46.0652,46.0497,46.0652,18127.0
2017-04-26 09:40:00,59.52,59.53,59.51,59.53,80499.0,46.0652,46.073,46.0575,46.073,80499.0
2017-04-26 09:45:00,59.53,59.55,59.52,59.53,81972.0,46.073,46.0884,46.0652,46.073,81972.0
2017-04-26 09:50:00,59.54,59.56,59.53,59.55,93356.0,46.0807,46.0962,46.073,46.0884,93356.0
2017-04-26 09:55:00,59.56,59.58,59.55,59.58,113124.0,46.0962,46.1117,46.0884,46.1117,113124.0
2017-04-26 10:00:00,59.58,59.59,59.56,59.56,64339.0,46.1117,46.1194,46.0962,46.0962,64339.0
2017-04-26 10:05:00,59.57,59.62,59.56,59.61,28922.0,46.1039,46.1426,46.0962,46.1349,28922.0
2017-04-26 10:10:00,59.61,59.63,59.6,59.63,228597.0,46.1349,46.1503,46.1271,46.1503,228597.0
2017-04-26 10:15:00,59.62,59.63,59.6,59.6,119610.0,46.1426,46.1503,46.1271,46.1271,119610.0
2017-04-26 10:20:00,59.6,59.62,59.59,59.61,16817.0,46.1271,46.1426,46.1194,46.1349,16817.0
2017-04-26 10:25:00,59.61,59.62,59.6,59.61,33103.0,46.1349,46.1426,46.1271,46.1349,33103.0
2017-04-26 10:30:00,59.62,59.65,59.62,59.64,150336.0,46.1426,46.1658,46.1426,46.1581,150336.0
2017-04-26 10:35:00,59.65,59.65,59.63,59.65,100600.0,46.1658,46.1658,46.1503,46.1658,100600.0
2017-04-26 10:40:00,59.65,59.65,59.63,59.64,55040.0,46.1658,46.1658,46.1503,46.1581,55040.0
2017-04-26 10:45:00,59.63,59.64,59.62,59.64,52617.0,46.1503,46.1581,46.1426,46.1581,52617.0
2017-04-26 10:50:00,59.64,59.68,59.64,59.66,33799.0,46.1581,46.189,46.1581,46.1736,33799.0
2017-04-26 10:55:00,59.66,59.66,59.64,59.64,20751.0,46.1736,46.1736,46.1581,46.1581,20751.0
2017-04-26 11:00:00,59.64,59.65,59.62,59.64,17786.0,46.1581,46.1658,46.1426,46.1581,17786.0
2017-04-26 11:05:00,59.63,59.65,59.62,59.62,17085.0,46.1503,46.1658,46.1426,46.1426,17085.0
2017-04-26 11:10:00,59.62,59.63,59.6,59.61,43936.0,46.1426,46.1503,46.1271,46.1349,43936.0
2017-04-26 11:15:00,59.6,59.63,59.6,59.62,10389.0,46.1271,46.1503,46.1271,46.1426,10389.0
2017-04-26 11:20:00,59.62,59.64,59.62,59.64,29382.0,46.1426,46.1581,46.1426,46.1581,29382.0
2017-04-26 11:25:00,59.63,59.66,59.62,59.63,62770.0,46.1503,46.1736,46.1426,46.1503,62770.0
2017-04-26 11:30:00,59.62,59.63,59.59,59.59,48063.0,46.1426,46.1503,46.1194,46.1194,48063.0
2017-04-26 11:35:00,59.6,59.61,59.58,59.59,35484.0,46.1271,46.1349,46.1117,46.1194,35484.0
2017-04-26 11:40:00,59.59,59.6,59.52,59.52,23123.0,46.1194,46.1271,46.0652,46.0652,23123.0
2017-04-26 11:45:00,59.52,59.54,59.5,59.51,221783.0,46.0652,46.0807,46.0497,46.0575,221783.0
2017-04-26 11:50:00,59.5,59.53,59.5,59.53,1203867.0,46.0497,46.073,46.0497,46.073,1203867.0
2017-04-26 11:55:00,59.52,59.53,59.5,59.53,229641.0,46.0652,46.073,46.0497,46.073,229641.0
2017-04-26 12:00:00,59.52,59.54,59.52,59.53,25739.0,46.0652,46.0807,46.0652,46.073,25739.0
2017-04-26 12:05:00,59.54,59.55,59.53,59.55,29121.0,46.0807,46.0884,46.073,46.0884,29121.0
2017-04-26 12:10:00,59.54,59.56,59.54,59.54,62870.0,46.0807,46.0962,46.0807,46.0807,62870.0
2017-04-26 12:15:00,59.54,59.56,59.54,59.56,28269.0,46.0807,46.0962,46.0807,46.0962,28269.0
2017-04-26 12:20:00,59.55,59.56,59.53,59.53,8345.0,46.0884,46.0962,46.073,46.073,8345.0
2017-04-26 12:25:00,59.53,59.55,59.53,59.54,19954.0,46.073,46.0884,46.073,46.0807,19954.0
2017-04-26 12:30:00,59.54,59.54,59.53,59.53,10510.0,46.0807,46.0807,46.073,46.073,10510.0
2017-04-26 12:35:00,59.53,59.53,59.51,59.51,48578.0,46.073,46.073,46.0575,46.0575,48578.0
2017-04-26 12:40:00,59.52,59.52,59.51,59.52,79882.0,46.0652,46.0652,46.0575,46.0652,79882.0
2017-04-26 12:45:00,59.52,59.55,59.51,59.52,19166.0,46.0652,46.0884,46.0575,46.0652,19166.0
2017-04-26 12:50:00,59.51,59.54,59.51,59.54,12780.0,46.0575,46.0807,46.0575,46.0807,12780.0
2017-04-26 12:55:00,59.53,59.56,59.53,59.55,20595.0,46.073,46.0962,46.073,46.0884,20595.0
2017-04-26 13:00:00,59.55,59.56,59.53,59.54,9124.0,46.0884,46.0962,46.073,46.0807,9124.0
2017-04-26 13:05:00,59.54,59.56,59.54,59.55,9947.0,46.0807,46.0962,46.0807,46.0884,9947.0
2017-04-26 13:10:00,59.55,59.55,59.54,59.55,7794.0,46.0884,46.0884,46.0807,46.0884,7794.0
2017-04-26 13:15:00,59.55,59.57,59.55,59.57,30126.0,46.0884,46.1039,46.0884,46.1039,30126.0
2017-04-26 13:20:00,59.56,59.57,59.55,59.55,27522.0,46.0962,46.1039,46.0884,46.0884,27522.0
2017-04-26 13:25:00,59.55,59.56,59.54,59.54,8566.0,46.0884,46.0962,46.0807,46.0807,8566.0
2017-04-26 13:30:00,59.55,59.55,59.53,59.54,20596.0,46.0884,46.0884,46.073,46.0807,20596.0
2017-04-26 13:35:00,59.55,59.55,59.54,59.55,7560.0,46.0884,46.0884,46.0807,46.0884,7560.0
2017-04-26 13:40:00,59.55,59.55,59.52,59.55,79420.0,46.0884,46.0884,46.0652,46.0884,79420.0
2017-04-26 13:45:00,59.55,59.56,59.52,59.54,51626.0,46.0884,46.0962,46.0652,46.0807,51626.0
2017-04-26 13:50:00,59.55,59.59,59.55,59.58,19587.0,46.0884,46.1194,46.0884,46.1117,19587.0
2017-04-26 13:55:00,59.58,59.6,59.57,59.6,9567.0,46.1117,46.1271,46.1039,46.1271,9567.0
2017-04-26 14:00:00,59.59,59.63,59.58,59.61,30180.0,46.1194,46.1503,46.1117,46.1349,30180.0
2017-04-26 14:05:00,59.62,59.65,59.61,59.65,48860.0,46.1426,46.1658,46.1349,46.1658,48860.0
2017-04-26 14:10:00,59.65,59.65,59.62,59.65,159601.0,46.1658,46.1658,46.1426,46.1658,159601.0
2017-04-26 14:15:00,59.66,59.67,59.65,59.66,54268.0,46.1736,46.1813,46.1658,46.1736,54268.0
2017-04-26 14:20:00,59.66,59.67,59.65,59.66,70024.0,46.1736,46.1813,46.1658,46.1736,70024.0
2017-04-26 14:25:00,59.66,59.66,59.63,59.63,18991.0,46.1736,46.1736,46.1503,46.1503,18991.0
2017-04-26 14:30:00,59.64,59.65,59.63,59.64,87920.0,46.1581,46.1658,46.1503,46.1581,87920.0
2017-04-26 14:35:00,59.64,59.64,59.62,59.62,23824.0,46.1581,46.1581,46.1426,46.1426,23824.0
2017-04-26 14:40:00,59.63,59.63,59.6,59.6,62352.0,46.1503,46.1503,46.1271,46.1271,62352.0
2017-04-26 14:45:00,59.61,59.61,59.58,59.6,32144.0,46.1349,46.1349,46.1117,46.1271,32144.0
2017-04-26 14:50:00,59.6,59.61,59.59,59.59,84836.0,46.1271,46.1349,46.1194,46.1194,84836.0
2017-04-26 14:55:00,59.59,59.6,59.59,59.59,71347.0,46.1194,46.1271,46.1194,46.1194,71347.0
2017-04-26 15:00:00,59.6,59.6,59.58,59.59,23846.0,46.1271,46.1271,46.1117,46.1194,23846.0
2017-04-26 15:05:00,59.58,59.59,59.58,59.59,12981.0,46.1117,46.1194,46.1117,46.1194,12981.0
2017-04-26 15:10:00,59.59,59.6,59.58,59.6,208875.0,46.1194,46.1271,46.1117,46.1271,208875.0
2017-04-26 15:15:00,59.6,59.61,59.59,59.6,30238.0,46.1271,46.1349,46.1194,46.1271,30238.0
2017-04-26 15:20:00,59.6,59.6,59.58,59.59,40634.0,46.1271,46.1271,46.1117,46.1194,40634.0
2017-04-26 15:25:00,59.59,59.59,59.57,59.57,19276.0,46.1194,46.1194,46.1039,46.1039,19276.0
2017-04-26 15:30:00,59.58,59.58,59.55,59.57,25944.0,46.1117,46.1117,46.0884,46.1039,25944.0
2017-04-26 15:35:00,59.56,59.57,59.54,59.55,25258.0,46.0962,46.1039,46.0807,46.0884,25258.0
2017-04-26 15:40:00,59.54,59.56,59.54,59.55,22935.0,46.0807,46.0962,46.0807,46.0884,22935.0
2017-04-26 15:45:00,59.55,59.55,59.52,59.53,65059.0,46.0884,46.0884,46.0652,46.073,65059.0
2017-04-26 15:50:00,59.54,59.55,59.52,59.53,60101.0,46.0807,46.0884,46.0652,46.073,60101.0
2017-04-26 15:55:00,59.53,59.54,59.5,59.5,251876.0,46.073,46.0807,46.0497,46.0497,251876.0
2017-04-27 09:30:00,59.61,59.61,59.52,59.52,59056.0,46.1349,46.1349,46.0652,46.0652,59056.0
2017-04-27 09:35:00,59.52,59.54,59.48,59.49,28724.0,46.0652,46.0807,46.0343,46.042,28724.0
2017-04-27 09:40:00,59.49,59.49,59.46,59.47,6207.0,46.042,46.042,46.0188,46.0265,6207.0
2017-04-27 09:45:00,59.47,59.52,59.47,59.51,17344.0,46.0265,46.0652,46.0265,46.0575,17344.0
2017-04-27 09:50:00,59.51,59.52,59.5,59.51,14815.0,46.0575,46.0652,46.0497,46.0575,14815.0
2017-04-27 09:55:00,59.52,59.54,59.51,59.53,39773.0,46.0652,46.0807,46.0575,46.073,39773.0
2017-04-27 10:00:00,59.54,59.55,59.51,59.52,10900.0,46.0807,46.0884,46.0575,46.0652,10900.0
2017-04-27 10:05:00,59.51,59.53,59.48,59.49,31533.0,46.0575,46.073,46.0343,46.042,31533.0
2017-04-27 10:10:00,59.49,59.51,59.49,59.51,35312.0,46.042,46.0575,46.042,46.0575,35312.0
2017-04-27 10:15:00,59.51,59.52,59.5,59.52,16499.0,46.0575,46.0652,46.0497,46.0652,16499.0
2017-04-27 10:20:00,59.51,59.52,59.49,59.52,28066.0,46.0575,46.0652,46.042,46.0652,28066.0
2017-04-27 10:25:00,59.51,59.52,59.49,59.5,15515.0,46.0575,46.0652,46.042,46.0497,15515.0
2017-04-27 10:30:00,59.51,59.53,59.5,59.53,17570.0,46.0575,46.073,46.0497,46.073,17570.0
2017-04-27 10:35:00,59.52,59.55,59.52,59.53,29208.0,46.0652,46.0884,46.0652,46.073,29208.0
2017-04-27 10:40:00,59.54,59.55,59.53,59.55,29415.0,46.0807,46.0884,46.073,46.0884,29415.0
2017-04-27 10:45:00,59.55,59.55,59.51,59.51,18517.0,46.0884,46.0884,46.0575,46.0575,18517.0
2017-04-27 10:50:00,59.5,59.53,59.5,59.51,17910.0,46.0497,46.073,46.0497,46.0575,17910.0
2017-04-27 10:55:00,59.51,59.52,59.49,59.51,17561.0,46.0575,46.0652,46.042,46.0575,17561.0
2017-04-27 11:00:00,59.51,59.54,59.51,59.53,19810.0,46.0575,46.0807,46.0575,46.073,19810.0
2017-04-27 11:05:00,59.53,59.54,59.48,59.5,49365.0,46.073,46.0807,46.0343,46.0497,49365.0
2017-04-27 11:10:00,59.5,59.53,59.49,59.53,16725.0,46.0497,46.073,46.042,46.073,16725.0
2017-04-27 11:15:00,59.53,59.53,59.51,59.52,18144.0,46.073,46.073,46.0575,46.0652,18144.0
2017-04-27 11:20:00,59.52,59.53,59.5,59.5,26562.0,46.0652,46.073,46.0497,46.0497,26562.0
2017-04-27 11:25:00,59.52,59.54,59.48,59.5,44339.0,46.0652,46.0807,46.0343,46.0497,44339.0
2017-04-27 11:30:00,59.51,59.52,59.48,59.5,21218.0,46.0575,46.0652,46.0343,46.0497,21218.0
2017-04-27 11:35:00,59.5,59.5,59.47,59.49,7792.0,46.0497,46.0497,46.0265,46.042,7792.0
2017-04-27 11:40:00,59.5,59.5,59.48,59.49,7643.0,46.0497,46.0497,46.0343,46.042,7643.0
2017-04-27 11:45:00,59.49,59.5,59.48,59.5,16149.0,46.042,46.0497,46.0343,46.0497,16149.0
2017-04-27 11:50:00,59.49,59.5,59.47,59.48,10500.0,46.042,46.0497,46.0265,46.0343,10500.0
2017-04-27 11:55:00,59.49,59.49,59.47,59.48,18869.0,46.042,46.042,46.0265,46.0343,18869.0
2017-04-27 12:00:00,59.48,59.49,59.47,59.48,10583.0,46.0343,46.042,46.0265,46.0343,10583.0
2017-04-27 12:05:00,59.49,59.52,59.48,59.51,16305.0,46.042,46.0652,46.0343,46.0575,16305.0
2017-04-27 12:10:00,59.51,59.51,59.49,59.51,12051.0,46.0575,46.0575,46.042,46.0575,12051.0
2017-04-27 12:15:00,59.51,59.52,59.51,59.52,3632.0,46.0575,46.0652,46.0575,46.0652,3632.0
2017-04-27 12:20:00,59.51,59.51,59.49,59.49,6549.0,46.0575,46.0575,46.042,46.042,6549.0
2017-04-27 12:25:00,59.5,59.5,59.49,59.5,4713.0,46.0497,46.0497,46.042,46.0497,4713.0
2017-04-27 12:30:00,59.5,59.52,59.49,59.52,20353.0,46.0497,46.0652,46.042,46.0652,20353.0
2017-04-27 12:35:00,59.52,59.53,59.51,59.53,8341.0,46.0652,46.073,46.0575,46.073,8341.0
2017-04-27 12:40:00,59.52,59.55,59.52,59.55,6955.0,46.0652,46.0884,46.0652,46.0884,6955.0
2017-04-27 12:45:00,59.55,59.56,59.54,59.55,10594.0,46.0884,46.0962,46.0807,46.0884,10594.0
2017-04-27 12:50:00,59.55,59.58,59.54,59.57,29767.0,46.0884,46.1117,46.0807,46.1039,29767.0
2017-04-27 12:55:00,59.58,59.61,59.57,59.61,17413.0,46.1117,46.1349,46.1039,46.1349,17413.0
2017-04-27 13:00:00,59.61,59.62,59.59,59.62,14866.0,46.1349,46.1426,46.1194,46.1426,14866.0
2017-04-27 13:05:00,59.61,59.62,59.6,59.6,48935.0,46.1349,46.1426,46.1271,46.1271,48935.0
2017-04-27 13:10:00,59.6,59.62,59.6,59.61,94443.0,46.1271,46.1426,46.1271,46.1349,94443.0
2017-04-27 13:15:00,59.61,59.61,59.59,59.61,12155.0,46.1349,46.1349,46.1194,46.1349,12155.0
2017-04-27 13:20:00,59.61,59.61,59.58,59.59,6705.0,46.1349,46.1349,46.1117,46.1194,6705.0
2017-04-27 13:25:00,59.58,59.59,59.58,59.59,5189.0,46.1117,46.1194,46.1117,46.1194,5189.0
2017-04-27 13:30:00,59.59,59.6,59.58,59.6,19486.0,46.1194,46.1271,46.1117,46.1271,19486.0
2017-04-27 13:35:00,59.6,59.6,59.58,59.59,21964.0,46.1271,46.1271,46.1117,46.1194,21964.0
2017-04-27 13:40:00,59.6,59.6,59.58,59.59,16713.0,46.1271,46.1271,46.1117,46.1194,16713.0
2017-04-27 13:45:00,59.59,59.6,59.58,59.59,21574.0,46.1194,46.1271,46.1117,46.1194,21574.0
2017-04-27 13:50:00,59.59,59.6,59.58,59.59,9580.0,46.1194,46.1271,46.1117,46.1194,9580.0
2017-04-27 13:55:00,59.59,59.61,59.58,59.61,133376.0,46.1194,46.1349,46.1117,46.1349,133376.0
2017-04-27 14:00:00,59.6,59.63,59.6,59.61,141789.0,46.1271,46.1503,46.1271,46.1349,141789.0
2017-04-27 14:05:00,59.62,59.62,59.6,59.61,152216.0,46.1426,46.1426,46.1271,46.1349,152216.0
2017-04-27 14:10:00,59.61,59.64,59.61,59.62,251444.0,46.1349,46.1581,46.1349,46.1426,251444.0
2017-04-27 14:15:00,59.63,59.63,59.6,59.62,16692.0,46.1503,46.1503,46.1271,46.1426,16692.0
2017-04-27 14:20:00,59.62,59.62,59.61,59.62,15572.0,46.1426,46.1426,46.1349,46.1426,15572.0
2017-04-27 14:25:00,59.62,59.63,59.6,59.63,28108.0,46.1426,46.1503,46.1271,46.1503,28108.0
2017-04-27 14:30:00,59.63,59.64,59.62,59.62,42988.0,46.1503,46.1581,46.1426,46.1426,42988.0
2017-04-27 14:35:00,59.63,59.63,59.62,59.62,48531.0,46.1503,46.1503,46.1426,46.1426,48531.0
2017-04-27 14:40:00,59.63,59.63,59.61,59.62,22118.0,46.1503,46.1503,46.1349,46.1426,22118.0
2017-04-27 14:45:00,59.61,59.63,59.61,59.63,14239.0,46.1349,46.1503,46.1349,46.1503,14239.0
2017-04-27 14:50:00,59.63,59.63,59.61,59.63,17930.0,46.1503,46.1503,46.1349,46.1503,17930.0
2017-04-27 14:55:00,59.62,59.63,59.62,59.63,16781.0,46.1426,46.1503,46.1426,46.1503,16781.0
2017-04-27 15:00:00,59.62,59.63,59.59,59.6,30270.0,46.1426,46.1503,46.1194,46.1271,30270.0
2017-04-27 15:05:00,59.59,59.6,59.59,59.59,17393.0,46.1194,46.1271,46.1194,46.1194,17393.0
2017-04-27 15:10:00,59.59,59.61,59.59,59.61,11296.0,46.1194,46.1349,46.1194,46.1349,11296.0
2017-04-27 15:15:00,59.61,59.61,59.59,59.6,35056.0,46.1349,46.1349,46.1194,46.1271,35056.0
2017-04-27 15:20:00,59.6,59.61,59.59,59.61,26917.0,46.1271,46.1349,46.1194,46.1349,26917.0
2017-04-27 15:25:00,59.61,59.62,59.6,59.62,28047.0,46.1349,46.1426,46.1271,46.1426,28047.0
2017-04-27 15:30:00,59.62,59.63,59.61,59.62,61773.0,46.1426,46.1503,46.1349,46.1426,61773.0
2017-04-27 15:35:00,59.62,59.62,59.61,59.62,49237.0,46.1426,46.1426,46.1349,46.1426,49237.0
2017-04-27 15:40:00,59.62,59.62,59.6,59.6,114505.0,46.1426,46.1426,46.1271,46.1271,114505.0
2017-04-27 15:45:00,59.6,59.62,59.6,59.6,47068.0,46.1271,46.1426,46.1271,46.1271,47068.0
2017-04-27 15:50:00,59.6,59.61,59.58,59.6,97420.0,46.1271,46.1349,46.1117,46.1271,97420.0
2017-04-27 15:55:00,59.59,59.62,59.59,59.61,161001.0,46.1194,46.1426,46.1194,46.1349,161001.0
2017-04-28 09:30:00,59.64,59.64,59.59,59.6,54112.0,46.1581,46.1581,46.1194,46.1271,54112.0
2017-04-28 09:35:00,59.61,59.62,59.6,59.61,20660.0,46.1349,46.1426,46.1271,46.1349,20660.0
2017-04-28 09:40:00,59.61,59.62,59.6,59.6,29130.0,46.1349,46.1426,46.1271,46.1271,29130.0
2017-04-28 09:45:00,59.6,59.61,59.58,59.59,30978.0,46.1271,46.1349,46.1117,46.1194,30978.0
2017-04-28 09:50:00,59.59,59.63,59.59,59.62,27001.0,46.1194,46.1503,46.1194,46.1426,27001.0
2017-04-28 09:55:00,59.62,59.64,59.6,59.64,28455.0,46.1426,46.1581,46.1271,46.1581,28455.0
2017-04-28 10:00:00,59.63,59.64,59.62,59.63,13331.0,46.1503,46.1581,46.1426,46.1503,13331.0
2017-04-28 10:05:00,59.63,59.64,59.59,59.59,76285.0,46.1503,46.1581,46.1194,46.1194,76285.0
2017-04-28 10:10:00,59.59,59.6,59.57,59.58,110348.0,46.1194,46.1271,46.1039,46.1117,110348.0
2017-04-28 10:15:00,59.59,59.59,59.57,59.58,6367.0,46.1194,46.1194,46.1039,46.1117,6367.0
2017-04-28 10:20:00,59.58,59.58,59.57,59.58,23891.0,46.1117,46.1117,46.1039,46.1117,23891.0
2017-04-28 10:25:00,59.58,59.6,59.57,59.59,36163.0,46.1117,46.1271,46.1039,46.1194,36163.0
2017-04-28 10:30:00,59.6,59.62,59.59,59.61,20722.0,46.1271,46.1426,46.1194,46.1349,20722.0
2017-04-28 10:35:00,59.61,59.64,59.6,59.64,120121.0,46.1349,46.1581,46.1271,46.1581,120121.0
2017-04-28 10:40:00,59.64,59.64,59.61,59.62,14552.0,46.1581,46.1581,46.1349,46.1426,14552.0
2017-04-28 10:45:00,59.62,59.62,59.61,59.62,24392.0,46.1426,46.1426,46.1349,46.1426,24392.0
2017-04-28 10:50:00,59.61,59.62,59.58,59.59,40047.0,46.1349,46.1426,46.1117,46.1194,40047.0
2017-04-28 10:55:00,59.59,59.6,59.57,59.58,30170.0,46.1194,46.1271,46.1039,46.1117,30170.0
2017-04-28 11:00:00,59.59,59.59,59.57,59.59,13297.0,46.1194,46.1194,46.1039,46.1194,13297.0
2017-04-28 11:05:00,59.59,59.6,59.57,59.58,13972.0,46.1194,46.1271,46.1039,46.1117,13972.0
2017-04-28 11:10:00,59.58,59.58,59.56,59.58,19903.0,46.1117,46.1117,46.0962,46.1117,19903.0
2017-04-28 11:15:00,59.57,59.58,59.55,59.56,26439.0,46.1039,46.1117,46.0884,46.0962,26439.0
2017-04-28 11:20:00,59.56,59.6,59.56,59.6,72514.0,46.0962,46.1271,46.0962,46.1271,72514.0
2017-04-28 11:25:00,59.61,59.64,59.6,59.6,72511.0,46.1349,46.1581,46.1271,46.1271,72511.0
2017-04-28 11:30:00,59.61,59.61,59.53,59.55,42680.0,46.1349,46.1349,46.073,46.0884,42680.0
2017-04-28 11:35:00,59.56,59.58,59.56,59.58,24180.0,46.0962,46.1117,46.0962,46.1117,24180.0
2017-04-28 11:40:00,59.57,59.58,59.56,59.56,10959.0,46.1039,46.1117,46.0962,46.0962,10959.0
2017-04-28 11:45:00,59.55,59.57,59.54,59.55,55489.0,46.0884,46.1039,46.0807,46.0884,55489.0
2017-04-28 11:50:00,59.55,59.56,59.54,59.55,4824.0,46.0884,46.0962,46.0807,46.0884,4824.0
2017-04-28 11:55:00,59.55,59.55,59.52,59.53,12311.0,46.0884,46.0884,46.0652,46.073,12311.0
2017-04-28 12:00:00,59.53,59.55,59.53,59.54,33216.0,46.073,46.0884,46.073,46.0807,33216.0
2017-04-28 12:05:00,59.54,59.55,59.53,59.54,12206.0,46.0807,46.0884,46.073,46.0807,12206.0
2017-04-28 12:10:00,59.55,59.56,59.54,59.55,20498.0,46.0884,46.0962,46.0807,46.0884,20498.0
2017-04-28 12:15:00,59.55,59.55,59.54,59.55,6023.0,46.0884,46.0884,46.0807,46.0884,6023.0
2017-04-28 12:20:00,59.55,59.56,59.54,59.55,40638.0,46.0884,46.0962,46.0807,46.0884,40638.0
2017-04-28 12:25:00,59.55,59.56,59.55,59.55,6463.0,46.0884,46.0962,46.0884,46.0884,6463.0
2017-04-28 12:30:00,59.55,59.56,59.55,59.56,8448.0,46.0884,46.0962,46.0884,46.0962,8448.0
2017-04-28 12:35:00,59.55,59.56,59.55,59.55,8933.0,46.0884,46.0962,46.0884,46.0884,8933.0
2017-04-28 12:40:00,59.56,59.56,59.54,59.55,31846.0,46.0962,46.0962,46.0807,46.0884,31846.0
2017-04-28 12:45:00,59.56,59.57,59.55,59.57,14107.0,46.0962,46.1039,46.0884,46.1039,14107.0
2017-04-28 12:50:00,59.57,59.57,59.56,59.56,12273.0,46.1039,46.1039,46.0962,46.0962,12273.0
2017-04-28 12:55:00,59.55,59.57,59.55,59.57,104572.0,46.0884,46.1039,46.0884,46.1039,104572.0
2017-04-28 13:00:00,59.57,59.58,59.56,59.58,14321.0,46.1039,46.1117,46.0962,46.1117,14321.0
2017-04-28 13:05:00,59.58,59.58,59.57,59.58,7304.0,46.1117,46.1117,46.1039,46.1117,7304.0
2017-04-28 13:10:00,59.58,59.58,59.57,59.58,3662.0,46.1117,46.1117,46.1039,46.1117,3662.0
2017-04-28 13:15:00,59.58,59.58,59.56,59.56,13966.0,46.1117,46.1117,46.0962,46.0962,13966.0
2017-04-28 13:20:00,59.56,59.59,59.55,59.58,20576.0,46.0962,46.1194,46.0884,46.1117,20576.0
2017-04-28 13:25:00,59.58,59.6,59.58,59.6,33851.0,46.1117,46.1271,46.1117,46.1271,33851.0
2017-04-28 13:30:00,59.6,59.6,59.58,59.59,10932.0,46.1271,46.1271,46.1117,46.1194,10932.0
2017-04-28 13:35:00,59.59,59.6,59.58,59.59,13011.0,46.1194,46.1271,46.1117,46.1194,13011.0
2017-04-28 13:40:00,59.59,59.6,59.59,59.6,7275.0,46.1194,46.1271,46.1194,46.1271,7275.0
2017-04-28 13:45:00,59.6,59.6,59.58,59.59,20268.0,46.1271,46.1271,46.1117,46.1194,20268.0
2017-04-28 13:50:00,59.59,59.6,59.59,59.6,19129.0,46.1194,46.1271,46.1194,46.1271,19129.0
2017-04-28 13:55:00,59.6,59.6,59.58,59.59,12878.0,46.1271,46.1271,46.1117,46.1194,12878.0
2017-04-28 14:00:00,59.58,59.58,59.57,59.58,17546.0,46.1117,46.1117,46.1039,46.1117,17546.0
2017-04-28 14:05:00,59.58,59.59,59.57,59.58,66437.0,46.1117,46.1194,46.1039,46.1117,66437.0
2017-04-28 14:10:00,59.58,59.59,59.56,59.57,29253.0,46.1117,46.1194,46.0962,46.1039,29253.0
2017-04-28 14:15:00,59.57,59.58,59.56,59.57,22877.0,46.1039,46.1117,46.0962,46.1039,22877.0
2017-04-28 14:20:00,59.57,59.58,59.57,59.58,4453.0,46.1039,46.1117,46.1039,46.1117,4453.0
2017-04-28 14:25:00,59.57,59.58,59.56,59.56,50936.0,46.1039,46.1117,46.0962,46.0962,50936.0
2017-04-28 14:30:00,59.56,59.57,59.56,59.57,19006.0,46.0962,46.1039,46.0962,46.1039,19006.0
2017-04-28 14:35:00,59.57,59.57,59.56,59.57,60576.0,46.1039,46.1039,46.0962,46.1039,60576.0
2017-04-28 14:40:00,59.57,59.57,59.56,59.57,25515.0,46.1039,46.1039,46.0962,46.1039,25515.0
2017-04-28 14:45:00,59.57,59.57,59.56,59.57,37426.0,46.1039,46.1039,46.0962,46.1039,37426.0
2017-04-28 14:50:00,59.57,59.57,59.56,59.57,36738.0,46.1039,46.1039,46.0962,46.1039,36738.0
2017-04-28 14:55:00,59.57,59.57,59.56,59.56,43721.0,46.1039,46.1039,46.0962,46.0962,43721.0
2017-04-28 15:00:00,59.55,59.57,59.55,59.57,39771.0,46.0884,46.1039,46.0884,46.1039,39771.0
2017-04-28 15:05:00,59.57,59.58,59.56,59.56,19438.0,46.1039,46.1117,46.0962,46.0962,19438.0
2017-04-28 15:10:00,59.56,59.59,59.56,59.59,47295.0,46.0962,46.1194,46.0962,46.1194,47295.0
2017-04-28 15:15:00,59.59,59.59,59.58,59.59,47182.0,46.1194,46.1194,46.1117,46.1194,47182.0
2017-04-28 15:20:00,59.59,59.59,59.58,59.59,39103.0,46.1194,46.1194,46.1117,46.1194,39103.0
2017-04-28 15:25:00,59.58,59.59,59.57,59.58,50734.0,46.1117,46.1194,46.1039,46.1117,50734.0
2017-04-28 15:30:00,59.57,59.58,59.56,59.57,22358.0,46.1039,46.1117,46.0962,46.1039,22358.0
2017-04-28 15:35:00,59.56,59.56,59.55,59.55,100698.0,46.0962,46.0962,46.0884,46.0884,100698.0
2017-04-28 15:40:00,59.55,59.55,59.53,59.54,161793.0,46.0884,46.0884,46.073,46.0807,161793.0
2017-04-28 15:45:00,59.54,59.55,59.53,59.55,43523.0,46.0807,46.0884,46.073,46.0884,43523.0
2017-04-28 15:50:00,59.54,59.56,59.54,59.55,171333.0,46.0807,46.0962,46.0807,46.0884,171333.0
2017-04-28 15:55:00,59.54,59.56,59.52,59.53,292254.0,46.0807,46.0962,46.0652,46.073,292254.0
2017-05-01 09:30:00,59.88,59.88,59.7,59.73,60127.0,46.3438,46.3438,46.2045,46.2277,60127.0
2017-05-01 09:35:00,59.72,59.74,59.71,59.74,10677.0,46.22,46.2355,46.2123,46.2355,10677.0
2017-05-01 09:40:00,59.74,59.75,59.73,59.75,107160.0,46.2355,46.2432,46.2277,46.2432,107160.0
2017-05-01 09:45:00,59.75,59.76,59.73,59.73,68135.0,46.2432,46.251,46.2277,46.2277,68135.0
2017-05-01 09:50:00,59.73,59.77,59.73,59.73,15457.0,46.2277,46.2587,46.2277,46.2277,15457.0
2017-05-01 09:55:00,59.73,59.76,59.73,59.73,12715.0,46.2277,46.251,46.2277,46.2277,12715.0
2017-05-01 10:00:00,59.73,59.76,59.72,59.74,19057.0,46.2277,46.251,46.22,46.2355,19057.0
2017-05-01 10:05:00,59.74,59.75,59.73,59.74,8725.0,46.2355,46.2432,46.2277,46.2355,8725.0
2017-05-01 10:10:00,59.74,59.74,59.72,59.73,10607.0,46.2355,46.2355,46.22,46.2277,10607.0
2017-05-01 10:15:00,59.73,59.75,59.73,59.75,15997.0,46.2277,46.2432,46.2277,46.2432,15997.0
2017-05-01 10:20:00,59.74,59.75,59.74,59.75,2884.0,46.2355,46.2432,46.2355,46.2432,2884.0
2017-05-01 10:25:00,59.75,59.76,59.74,59.75,42720.0,46.2432,46.251,46.2355,46.2432,42720.0
2017-05-01 10:30:00,59.76,59.76,59.75,59.75,23376.0,46.251,46.251,46.2432,46.2432,23376.0
2017-05-01 10:35:00,59.76,59.78,59.75,59.77,128122.0,46.251,46.2664,46.2432,46.2587,128122.0
2017-05-01 10:40:00,59.77,59.78,59.76,59.78,32474.0,46.2587,46.2664,46.251,46.2664,32474.0
2017-05-01 10:45:00,59.78,59.8,59.76,59.79,154938.0,46.2664,46.2819,46.251,46.2742,154938.0
2017-05-01 10:50:00,59.8,59.8,59.77,59.77,16878.0,46.2819,46.2819,46.2587,46.2587,16878.0
2017-05-01 10:55:00,59.77,59.8,59.76,59.8,12411.0,46.2587,46.2819,46.251,46.2819,12411.0
2017-05-01 11:00:00,59.8,59.8,59.79,59.79,152815.0,46.2819,46.2819,46.2742,46.2742,152815.0
2017-05-01 11:05:00,59.8,59.8,59.78,59.79,17835.0,46.2819,46.2819,46.2664,46.2742,17835.0
2017-05-01 11:10:00,59.79,59.79,59.78,59.79,27029.0,46.2742,46.2742,46.2664,46.2742,27029.0
2017-05-01 11:15:00,59.79,59.79,59.78,59.78,90234.0,46.2742,46.2742,46.2664,46.2664,90234.0
2017-05-01 11:20:00,59.78,59.79,59.78,59.79,34290.0,46.2664,46.2742,46.2664,46.2742,34290.0
2017-05-01 11:25:00,59.79,59.79,59.77,59.78,31699.0,46.2742,46.2742,46.2587,46.2664,31699.0
2017-05-01 11:30:00,59.77,59.78,59.77,59.78,25750.0,46.2587,46.2664,46.2587,46.2664,25750.0
2017-05-01 11:35:00,59.78,59.78,59.77,59.78,242728.0,46.2664,46.2664,46.2587,46.2664,242728.0
2017-05-01 11:40:00,59.78,59.8,59.77,59.79,82757.0,46.2664,46.2819,46.2587,46.2742,82757.0
2017-05-01 11:45:00,59.8,59.8,59.79,59.8,14018.0,46.2819,46.2819,46.2742,46.2819,14018.0
2017-05-01 11:50:00,59.8,59.81,59.78,59.79,19611.0,46.2819,46.2897,46.2664,46.2742,19611.0
2017-05-01 11:55:00,59.79,59.79,59.78,59.79,56074.0,46.2742,46.2742,46.2664,46.2742,56074.0
2017-05-01 12:00:00,59.79,59.79,59.78,59.79,16256.0,46.2742,46.2742,46.2664,46.2742,16256.0
2017-05-01 12:05:00,59.78,59.79,59.78,59.79,4426.0,46.2664,46.2742,46.2664,46.2742,4426.0
2017-05-01 12:10:00,59.78,59.79,59.77,59.78,16942.0,46.2664,46.2742,46.2587,46.2664,16942.0
2017-05-01 12:15:00,59.77,59.77,59.74,59.76,29692.0,46.2587,46.2587,46.2355,46.251,29692.0
2017-05-01 12:20:00,59.77,59.78,59.76,59.78,9589.0,46.2587,46.2664,46.251,46.2664,9589.0
2017-05-01 12:25:00,59.79,59.79,59.78,59.79,7828.0,46.2742,46.2742,46.2664,46.2742,7828.0
2017-05-01 12:30:00,59.79,59.81,59.78,59.8,24394.0,46.2742,46.2897,46.2664,46.2819,24394.0
2017-05-01 12:35:00,59.8,59.81,59.8,59.8,16783.0,46.2819,46.2897,46.2819,46.2819,16783.0
2017-05-01 12:40:00,59.81,59.82,59.8,59.82,5968.0,46.2897,46.2974,46.2819,46.2974,5968.0
2017-05-01 12:45:00,59.81,59.82,59.8,59.8,31137.0,46.2897,46.2974,46.2819,46.2819,31137.0
2017-05-01 12:50:00,59.81,59.82,59.75,59.79,116667.0,46.2897,46.2974,46.2432,46.2742,116667.0
2017-05-01 12:55:00,59.79,59.8,59.78,59.78,26095.0,46.2742,46.2819,46.2664,46.2664,26095.0
2017-05-01 13:00:00,59.78,59.79,59.76,59.78,6704.0,46.2664,46.2742,46.251,46.2664,6704.0
2017-05-01 13:05:00,59.78,59.79,59.77,59.79,11839.0,46.2664,46.2742,46.2587,46.2742,11839.0
2017-05-01 13:10:00,59.79,59.79,59.78,59.79,11621.0,46.2742,46.2742,46.2664,46.2742,11621.0
2017-05-01 13:15:00,59.78,59.82,59.78,59.8,15528.0,46.2664,46.2974,46.2664,46.2819,15528.0
2017-05-01 13:20:00,59.81,59.81,59.8,59.81,12247.0,46.2897,46.2897,46.2819,46.2897,12247.0
2017-05-01 13:25:00,59.81,59.81,59.8,59.8,212281.0,46.2897,46.2897,46.2819,46.2819,212281.0
2017-05-01 13:30:00,59.8,59.82,59.8,59.82,199111.0,46.2819,46.2974,46.2819,46.2974,199111.0
2017-05-01 13:35:00,59.82,59.82,59.81,59.81,43767.0,46.2974,46.2974,46.2897,46.2897,43767.0
2017-05-01 13:40:00,59.82,59.84,59.81,59.83,29558.0,46.2974,46.3129,46.2897,46.3051,29558.0
2017-05-01 13:45:00,59.83,59.84,59.82,59.84,19529.0,46.3051,46.3129,46.2974,46.3129,19529.0
2017-05-01 13:50:00,59.84,59.85,59.83,59.85,30115.0,46.3129,46.3206,46.3051,46.3206,30115.0
2017-05-01 13:55:00,59.85,59.87,59.84,59.87,26183.0,46.3206,46.3361,46.3129,46.3361,26183.0
2017-05-01 14:00:00,59.87,59.89,59.85,59.87,89664.0,46.3361,46.3516,46.3206,46.3361,89664.0
2017-05-01 14:05:00,59.86,59.88,59.86,59.86,44334.0,46.3284,46.3438,46.3284,46.3284,44334.0
2017-05-01 14:10:00,59.87,59.89,59.86,59.89,66418.0,46.3361,46.3516,46.3284,46.3516,66418.0
2017-05-01 14:15:00,59.88,59.89,59.87,59.88,44619.0,46.3438,46.3516,46.3361,46.3438,44619.0
2017-05-01 14:20:00,59.89,59.89,59.87,59.88,14412.0,46.3516,46.3516,46.3361,46.3438,14412.0
2017-05-01 14:25:00,59.88,59.88,59.86,59.87,27895.0,46.3438,46.3438,46.3284,46.3361,27895.0
2017-05-01 14:30:00,59.87,59.87,59.85,59.86,37195.0,46.3361,46.3361,46.3206,46.3284,37195.0
2017-05-01 14:35:00,59.87,59.87,59.85,59.86,30285.0,46.3361,46.3361,46.3206,46.3284,30285.0
2017-05-01 14:40:00,59.85,59.87,59.85,59.87,192703.0,46.3206,46.3361,46.3206,46.3361,192703.0
2017-05-01 14:45:00,59.86,59.87,59.85,59.85,43117.0,46.3284,46.3361,46.3206,46.3206,43117.0
2017-05-01 14:50:00,59.86,59.86,59.85,59.86,41177.0,46.3284,46.3284,46.3206,46.3284,41177.0
2017-05-01 14:55:00,59.86,59.86,59.85,59.86,68181.0,46.3284,46.3284,46.3206,46.3284,68181.0
2017-05-01 15:00:00,59.86,59.88,59.85,59.88,32187.0,46.3284,46.3438,46.3206,46.3438,32187.0
2017-05-01 15:05:00,59.88,59.88,59.87,59.87,19497.0,46.3438,46.3438,46.3361,46.3361,19497.0
2017-05-01 15:10:00,59.87,59.88,59.85,59.86,54869.0,46.3361,46.3438,46.3206,46.3284,54869.0
2017-05-01 15:15:00,59.87,59.87,59.86,59.87,33511.0,46.3361,46.3361,46.3284,46.3361,33511.0
2017-05-01 15:20:00,59.87,59.87,59.85,59.86,39951.0,46.3361,46.3361,46.3206,46.3284,39951.0
2017-05-01 15:25:00,59.85,59.86,59.85,59.85,23704.0,46.3206,46.3284,46.3206,46.3206,23704.0
2017-05-01 15:30:00,59.86,59.88,59.85,59.88,49800.0,46.3284,46.3438,46.3206,46.3438,49800.0
2017-05-01 15:35:00,59.88,59.89,59.86,59.87,35581.0,46.3438,46.3516,46.3284,46.3361,35581.0
2017-05-01 15:40:00,59.87,59.87,59.86,59.86,83104.0,46.3361,46.3361,46.3284,46.3284,83104.0
2017-05-01 15:45:00,59.87,59.87,59.85,59.86,82143.0,46.3361,46.3361,46.3206,46.3284,82143.0
2017-05-01 15:50:00,59.86,59.86,59.83,59.83,131135.0,46.3284,46.3284,46.3051,46.3051,131135.0
2017-05-01 15:55:00,59.83,59.84,59.77,59.77,105042.0,46.3051,46.3129,46.2587,46.2587,105042.0
2017-05-02 09:30:00,59.99,60.04,59.99,60.01,125927.0,46.429,46.4677,46.429,46.4444,125927.0
2017-05-02 09:35:00,60.01,60.01,59.97,60.0,24989.0,46.4444,46.4444,46.4135,46.4367,24989.0
2017-05-02 09:40:00,59.99,60.0,59.97,59.99,27363.0,46.429,46.4367,46.4135,46.429,27363.0
2017-05-02 09:45:00,59.99,59.99,59.96,59.98,14087.0,46.429,46.429,46.4058,46.4212,14087.0
2017-05-02 09:50:00,59.97,60.0,59.97,59.98,56255.0,46.4135,46.4367,46.4135,46.4212,56255.0
2017-05-02 09:55:00,59.98,59.99,59.96,59.97,39932.0,46.4212,46.429,46.4058,46.4135,39932.0
2017-05-02 10:00:00,59.96,59.97,59.95,59.96,56098.0,46.4058,46.4135,46.398,46.4058,56098.0
2017-05-02 10:05:00,59.96,59.96,59.93,59.93,32340.0,46.4058,46.4058,46.3825,46.3825,32340.0
2017-05-02 10:10:00,59.93,59.95,59.93,59.95,13923.0,46.3825,46.398,46.3825,46.398,13923.0
2017-05-02 10:15:00,59.95,59.96,59.93,59.96,23836.0,46.398,46.4058,46.3825,46.4058,23836.0
2017-05-02 10:20:00,59.96,59.96,59.94,59.95,17801.0,46.4058,46.4058,46.3903,46.398,17801.0
2017-05-02 10:25:00,59.95,59.96,59.94,59.96,12185.0,46.398,46.4058,46.3903,46.4058,12185.0
2017-05-02 10:30:00,59.96,59.96,59.94,59.95,20464.0,46.4058,46.4058,46.3903,46.398,20464.0
2017-05-02 10:35:00,59.96,59.96,59.94,59.96,297747.0,46.4058,46.4058,46.3903,46.4058,297747.0
2017-05-02 10:40:00,59.96,59.97,59.95,59.97,13408.0,46.4058,46.4135,46.398,46.4135,13408.0
2017-05-02 10:45:00,59.98,59.98,59.96,59.97,23554.0,46.4212,46.4212,46.4058,46.4135,23554.0
2017-05-02 10:50:00,59.98,59.99,59.97,59.98,11101.0,46.4212,46.429,46.4135,46.4212,11101.0
2017-05-02 10:55:00,59.98,59.98,59.96,59.98,34323.0,46.4212,46.4212,46.4058,46.4212,34323.0
2017-05-02 11:00:00,59.97,59.97,59.95,59.96,10829.0,46.4135,46.4135,46.398,46.4058,10829.0
2017-05-02 11:05:00,59.97,59.97,59.94,59.96,9137.0,46.4135,46.4135,46.3903,46.4058,9137.0
2017-05-02 11:10:00,59.96,59.96,59.95,59.96,9618.0,46.4058,46.4058,46.398,46.4058,9618.0
2017-05-02 11:15:00,59.97,59.97,59.95,59.97,12241.0,46.4135,46.4135,46.398,46.4135,12241.0
2017-05-02 11:20:00,59.96,59.97,59.95,59.95,16898.0,46.4058,46.4135,46.398,46.398,16898.0
2017-05-02 11:25:00,59.95,60.01,59.95,60.01,180915.0,46.398,46.4444,46.398,46.4444,180915.0
2017-05-02 11:30:00,60.01,60.01,59.96,60.0,78440.0,46.4444,46.4444,46.4058,46.4367,78440.0
2017-05-02 11:35:00,60.0,60.02,60.0,60.01,23863.0,46.4367,46.4522,46.4367,46.4444,23863.0
2017-05-02 11:40:00,60.01,60.02,60.0,60.02,25416.0,46.4444,46.4522,46.4367,46.4522,25416.0
2017-05-02 11:45:00,60.02,60.03,60.01,60.01,105905.0,46.4522,46.4599,46.4444,46.4444,105905.0
2017-05-02 11:50:00,60.02,60.04,60.01,60.04,23698.0,46.4522,46.4677,46.4444,46.4677,23698.0
2017-05-02 11:55:00,60.03,60.06,60.03,60.05,19483.0,46.4599,46.4831,46.4599,46.4754,19483.0
2017-05-02 12:00:00,60.06,60.08,60.05,60.07,30022.0,46.4831,46.4986,46.4754,46.4909,30022.0
2017-05-02 12:05:00,60.07,60.07,60.06,60.07,23080.0,46.4909,46.4909,46.4831,46.4909,23080.0
2017-05-02 12:10:00,60.06,60.07,60.05,60.07,13339.0,46.4831,46.4909,46.4754,46.4909,13339.0
2017-05-02 12:15:00,60.07,60.09,60.06,60.09,24218.0,46.4909,46.5064,46.4831,46.5064,24218.0
2017-05-02 12:20:00,60.09,60.11,60.09,60.11,52240.0,46.5064,46.5218,46.5064,46.5218,52240.0
2017-05-02 12:25:00,60.11,60.11,60.1,60.1,14010.0,46.5218,46.5218,46.5141,46.5141,14010.0
2017-05-02 12:30:00,60.1,60.11,60.09,60.09,14499.0,46.5141,46.5218,46.5064,46.5064,14499.0
2017-05-02 12:35:00,60.1,60.11,60.09,60.11,46526.0,46.5141,46.5218,46.5064,46.5218,46526.0
2017-05-02 12:40:00,60.11,60.11,60.1,60.11,56736.0,46.5218,46.5218,46.5141,46.5218,56736.0
2017-05-02 12:45:00,60.1,60.11,60.1,60.11,27220.0,46.5141,46.5218,46.5141,46.5218,27220.0
2017-05-02 12:50:00,60.1,60.11,60.09,60.1,13079.0,46.5141,46.5218,46.5064,46.5141,13079.0
2017-05-02 12:55:00,60.1,60.1,60.09,60.09,13852.0,46.5141,46.5141,46.5064,46.5064,13852.0
2017-05-02 13:00:00,60.09,60.1,60.07,60.08,34029.0,46.5064,46.5141,46.4909,46.4986,34029.0
2017-05-02 13:05:00,60.08,60.09,60.06,60.07,10485.0,46.4986,46.5064,46.4831,46.4909,10485.0
2017-05-02 13:10:00,60.07,60.07,60.06,60.07,23150.0,46.4909,46.4909,46.4831,46.4909,23150.0
2017-05-02 13:15:00,60.07,60.08,60.06,60.08,399704.0,46.4909,46.4986,46.4831,46.4986,399704.0
2017-05-02 13:20:00,60.08,60.08,60.06,60.06,71472.0,46.4986,46.4986,46.4831,46.4831,71472.0
2017-05-02 13:25:00,60.06,60.07,60.06,60.07,7035.0,46.4831,46.4909,46.4831,46.4909,7035.0
2017-05-02 13:30:00,60.06,60.07,60.06,60.07,36297.0,46.4831,46.4909,46.4831,46.4909,36297.0
2017-05-02 13:35:00,60.07,60.07,60.06,60.06,10756.0,46.4909,46.4909,46.4831,46.4831,10756.0
2017-05-02 13:40:00,60.07,60.07,60.05,60.06,15281.0,46.4909,46.4909,46.4754,46.4831,15281.0
2017-05-02 13:45:00,60.07,60.07,60.06,60.07,16531.0,46.4909,46.4909,46.4831,46.4909,16531.0
2017-05-02 13:50:00,60.07,60.08,60.06,60.07,21733.0,46.4909,46.4986,46.4831,46.4909,21733.0
2017-05-02 13:55:00,60.07,60.08,60.06,60.08,22240.0,46.4909,46.4986,46.4831,46.4986,22240.0
2017-05-02 14:00:00,60.08,60.1,60.07,60.1,15823.0,46.4986,46.5141,46.4909,46.5141,15823.0
2017-05-02 14:05:00,60.09,60.1,60.08,60.09,38769.0,46.5064,46.5141,46.4986,46.5064,38769.0
2017-05-02 14:10:00,60.1,60.11,60.09,60.1,34318.0,46.5141,46.5218,46.5064,46.5141,34318.0
2017-05-02 14:15:00,60.1,60.11,60.1,60.1,17042.0,46.5141,46.5218,46.5141,46.5141,17042.0
2017-05-02 14:20:00,60.1,60.11,60.09,60.1,41139.0,46.5141,46.5218,46.5064,46.5141,41139.0
2017-05-02 14:25:00,60.1,60.1,60.08,60.09,49887.0,46.5141,46.5141,46.4986,46.5064,49887.0
2017-05-02 14:30:00,60.09,60.1,60.08,60.09,81522.0,46.5064,46.5141,46.4986,46.5064,81522.0
2017-05-02 14:35:00,60.1,60.1,60.08,60.09,63720.0,46.5141,46.5141,46.4986,46.5064,63720.0
2017-05-02 14:40:00,60.09,60.12,60.08,60.11,75558.0,46.5064,46.5296,46.4986,46.5218,75558.0
2017-05-02 14:45:00,60.11,60.12,60.1,60.1,69006.0,46.5218,46.5296,46.5141,46.5141,69006.0
2017-05-02 14:50:00,60.11,60.11,60.09,60.11,54862.0,46.5218,46.5218,46.5064,46.5218,54862.0
2017-05-02 14:55:00,60.11,60.11,60.1,60.11,30765.0,46.5218,46.5218,46.5141,46.5218,30765.0
2017-05-02 15:00:00,60.11,60.11,60.1,60.1,22291.0,46.5218,46.5218,46.5141,46.5141,22291.0
2017-05-02 15:05:00,60.11,60.11,60.09,60.1,28266.0,46.5218,46.5218,46.5064,46.5141,28266.0
2017-05-02 15:10:00,60.1,60.11,60.09,60.11,19586.0,46.5141,46.5218,46.5064,46.5218,19586.0
2017-05-02 15:15:00,60.11,60.11,60.1,60.11,135670.0,46.5218,46.5218,46.5141,46.5218,135670.0
2017-05-02 15:20:00,60.1,60.12,60.1,60.12,72050.0,46.5141,46.5296,46.5141,46.5296,72050.0
2017-05-02 15:25:00,60.12,60.12,60.11,60.11,49556.0,46.5296,46.5296,46.5218,46.5218,49556.0
2017-05-02 15:30:00,60.11,60.12,60.1,60.11,68070.0,46.5218,46.5296,46.5141,46.5218,68070.0
2017-05-02 15:35:00,60.11,60.12,60.11,60.12,54298.0,46.5218,46.5296,46.5218,46.5296,54298.0
2017-05-02 15:40:00,60.12,60.14,60.11,60.13,37516.0,46.5296,46.5451,46.5218,46.5373,37516.0
2017-05-02 15:45:00,60.12,60.13,60.12,60.12,74098.0,46.5296,46.5373,46.5296,46.5296,74098.0
2017-05-02 15:50:00,60.13,60.14,60.13,60.13,111803.0,46.5373,46.5451,46.5373,46.5373,111803.0
2017-05-02 15:55:00,60.14,60.15,60.13,60.14,139025.0,46.5451,46.5528,46.5373,46.5451,139025.0
2017-05-03 09:30:00,59.93,59.94,59.91,59.94,512991.0,46.3825,46.3903,46.3671,46.3903,512991.0
2017-05-03 09:35:00,59.94,59.94,59.91,59.92,14887.0,46.3903,46.3903,46.3671,46.3748,14887.0
2017-05-03 09:40:00,59.92,59.93,59.91,59.93,3654.0,46.3748,46.3825,46.3671,46.3825,3654.0
2017-05-03 09:45:00,59.93,59.95,59.92,59.94,22597.0,46.3825,46.398,46.3748,46.3903,22597.0
2017-05-03 09:50:00,59.94,59.94,59.93,59.93,16247.0,46.3903,46.3903,46.3825,46.3825,16247.0
2017-05-03 09:55:00,59.93,59.94,59.92,59.92,6004.0,46.3825,46.3903,46.3748,46.3748,6004.0
2017-05-03 10:00:00,59.93,59.95,59.91,59.94,23633.0,46.3825,46.398,46.3671,46.3903,23633.0
2017-05-03 10:05:00,59.93,59.93,59.9,59.91,11158.0,46.3825,46.3825,46.3593,46.3671,11158.0
2017-05-03 10:10:00,59.9,59.91,59.89,59.9,28091.0,46.3593,46.3671,46.3516,46.3593,28091.0
2017-05-03 10:15:00,59.9,59.94,59.9,59.92,17858.0,46.3593,46.3903,46.3593,46.3748,17858.0
2017-05-03 10:20:00,59.92,59.95,59.92,59.95,97236.0,46.3748,46.398,46.3748,46.398,97236.0
2017-05-03 10:25:00,59.94,59.95,59.92,59.94,7716.0,46.3903,46.398,46.3748,46.3903,7716.0
2017-05-03 10:30:00,59.93,59.94,59.91,59.92,56301.0,46.3825,46.3903,46.3671,46.3748,56301.0
2017-05-03 10:35:00,59.93,59.94,59.92,59.92,6530.0,46.3825,46.3903,46.3748,46.3748,6530.0
2017-05-03 10:40:00,59.92,59.93,59.88,59.9,11225.0,46.3748,46.3825,46.3438,46.3593,11225.0
2017-05-03 10:45:00,59.89,59.9,59.85,59.86,11126.0,46.3516,46.3593,46.3206,46.3284,11126.0
2017-05-03 10:50:00,59.85,59.85,59.82,59.85,11116.0,46.3206,46.3206,46.2974,46.3206,11116.0
2017-05-03 10:55:00,59.85,59.85,59.84,59.85,42784.0,46.3206,46.3206,46.3129,46.3206,42784.0
2017-05-03 11:00:00,59.85,59.86,59.83,59.84,53707.0,46.3206,46.3284,46.3051,46.3129,53707.0
2017-05-03 11:05:00,59.84,59.88,59.82,59.88,86542.0,46.3129,46.3438,46.2974,46.3438,86542.0
2017-05-03 11:10:00,59.88,59.89,59.87,59.89,80684.0,46.3438,46.3516,46.3361,46.3516,80684.0
2017-05-03 11:15:00,59.89,59.91,59.88,59.9,61279.0,46.3516,46.3671,46.3438,46.3593,61279.0
2017-05-03 11:20:00,59.9,59.93,59.89,59.93,88591.0,46.3593,46.3825,46.3516,46.3825,88591.0
2017-05-03 11:25:00,59.93,59.94,59.92,59.92,51813.0,46.3825,46.3903,46.3748,46.3748,51813.0
2017-05-03 11:30:00,59.93,59.95,59.92,59.95,32769.0,46.3825,46.398,46.3748,46.398,32769.0
2017-05-03 11:35:00,59.95,59.98,59.95,59.98,28392.0,46.398,46.4212,46.398,46.4212,28392.0
2017-05-03 11:40:00,59.98,59.99,59.97,59.97,27493.0,46.4212,46.429,46.4135,46.4135,27493.0
2017-05-03 11:45:00,59.98,59.98,59.97,59.98,24768.0,46.4212,46.4212,46.4135,46.4212,24768.0
2017-05-03 11:50:00,59.98,59.99,59.98,59.98,22801.0,46.4212,46.429,46.4212,46.4212,22801.0
2017-05-03 11:55:00,59.98,59.99,59.98,59.99,22970.0,46.4212,46.429,46.4212,46.429,22970.0
2017-05-03 12:00:00,59.98,60.0,59.98,60.0,23016.0,46.4212,46.4367,46.4212,46.4367,23016.0
2017-05-03 12:05:00,60.0,60.01,59.98,60.01,57458.0,46.4367,46.4444,46.4212,46.4444,57458.0
2017-05-03 12:10:00,60.0,60.0,59.99,60.0,29471.0,46.4367,46.4367,46.429,46.4367,29471.0
2017-05-03 12:15:00,59.99,60.0,59.99,60.0,19271.0,46.429,46.4367,46.429,46.4367,19271.0
2017-05-03 12:20:00,60.0,60.0,59.99,60.0,28102.0,46.4367,46.4367,46.429,46.4367,28102.0
2017-05-03 12:25:00,59.99,60.0,59.99,60.0,42236.0,46.429,46.4367,46.429,46.4367,42236.0
2017-05-03 12:30:00,60.0,60.01,59.99,59.99,34526.0,46.4367,46.4444,46.429,46.429,34526.0
2017-05-03 12:35:00,60.0,60.0,59.99,60.0,14679.0,46.4367,46.4367,46.429,46.4367,14679.0
2017-05-03 12:40:00,60.0,60.0,59.98,59.99,71499.0,46.4367,46.4367,46.4212,46.429,71499.0
2017-05-03 12:45:00,59.99,59.99,59.98,59.98,33755.0,46.429,46.429,46.4212,46.4212,33755.0
2017-05-03 12:50:00,59.98,59.99,59.98,59.99,34651.0,46.4212,46.429,46.4212,46.429,34651.0
2017-05-03 12:55:00,59.99,60.01,59.99,60.01,28227.0,46.429,46.4444,46.429,46.4444,28227.0
2017-05-03 13:00:00,60.01,60.02,60.0,60.01,13185.0,46.4444,46.4522,46.4367,46.4444,13185.0
2017-05-03 13:05:00,60.02,60.02,60.01,60.01,16220.0,46.4522,46.4522,46.4444,46.4444,16220.0
2017-05-03 13:10:00,60.01,60.02,60.01,60.01,29823.0,46.4444,46.4522,46.4444,46.4444,29823.0
2017-05-03 13:15:00,60.01,60.02,59.99,60.0,58973.0,46.4444,46.4522,46.429,46.4367,58973.0
2017-05-03 13:20:00,60.0,60.0,59.99,60.0,8990.0,46.4367,46.4367,46.429,46.4367,8990.0
2017-05-03 13:25:00,59.99,59.99,59.97,59.97,47110.0,46.429,46.429,46.4135,46.4135,47110.0
2017-05-03 13:30:00,59.98,60.0,59.97,59.98,65680.0,46.4212,46.4367,46.4135,46.4212,65680.0
2017-05-03 13:35:00,59.98,59.99,59.97,59.98,10165.0,46.4212,46.429,46.4135,46.4212,10165.0
2017-05-03 13:40:00,59.97,59.98,59.97,59.98,44013.0,46.4135,46.4212,46.4135,46.4212,44013.0
2017-05-03 13:45:00,59.98,59.98,59.95,59.96,40475.0,46.4212,46.4212,46.398,46.4058,40475.0
2017-05-03 13:50:00,59.96,59.99,59.95,59.98,94932.0,46.4058,46.429,46.398,46.4212,94932.0
2017-05-03 13:55:00,59.98,60.02,59.98,59.98,92224.0,46.4212,46.4522,46.4212,46.4212,92224.0
2017-05-03 14:00:00,59.98,60.03,59.96,60.01,34473.0,46.4212,46.4599,46.4058,46.4444,34473.0
2017-05-03 14:05:00,60.01,60.02,59.96,59.96,47073.0,46.4444,46.4522,46.4058,46.4058,47073.0
2017-05-03 14:10:00,59.96,59.98,59.93,59.94,23468.0,46.4058,46.4212,46.3825,46.3903,23468.0
2017-05-03 14:15:00,59.95,59.97,59.91,59.92,19561.0,46.398,46.4135,46.3671,46.3748,19561.0
2017-05-03 14:20:00,59.92,59.93,59.9,59.91,15309.0,46.3748,46.3825,46.3593,46.3671,15309.0
2017-05-03 14:25:00,59.92,59.94,59.89,59.92,38589.0,46.3748,46.3903,46.3516,46.3748,38589.0
2017-05-03 14:30:00,59.91,59.94,59.91,59.94,31265.0,46.3671,46.3903,46.3671,46.3903,31265.0
2017-05-03 14:35:00,59.94,59.97,59.93,59.96,33387.0,46.3903,46.4135,46.3825,46.4058,33387.0
2017-05-03 14:40:00,59.97,59.99,59.97,59.98,45909.0,46.4135,46.429,46.4135,46.4212,45909.0
2017-05-03 14:45:00,59.98,59.99,59.96,59.98,78483.0,46.4212,46.429,46.4058,46.4212,78483.0
2017-05-03 14:50:00,59.98,59.99,59.97,59.98,19851.0,46.4212,46.429,46.4135,46.4212,19851.0
2017-05-03 14:55:00,59.98,60.01,59.98,60.01,33159.0,46.4212,46.4444,46.4212,46.4444,33159.0
2017-05-03 15:00:00,60.01,60.04,60.0,60.03,170152.0,46.4444,46.4677,46.4367,46.4599,170152.0
2017-05-03 15:05:00,60.03,60.03,60.0,60.0,102874.0,46.4599,46.4599,46.4367,46.4367,102874.0
2017-05-03 15:10:00,60.01,60.01,59.98,59.98,21273.0,46.4444,46.4444,46.4212,46.4212,21273.0
2017-05-03 15:15:00,59.99,59.99,59.97,59.97,22097.0,46.429,46.429,46.4135,46.4135,22097.0
2017-05-03 15:20:00,59.98,59.98,59.96,59.96,27036.0,46.4212,46.4212,46.4058,46.4058,27036.0
2017-05-03 15:25:00,59.96,59.96,59.94,59.95,32964.0,46.4058,46.4058,46.3903,46.398,32964.0
2017-05-03 15:30:00,59.94,59.95,59.93,59.95,80475.0,46.3903,46.398,46.3825,46.398,80475.0
2017-05-03 15:35:00,59.94,59.96,59.93,59.95,48980.0,46.3903,46.4058,46.3825,46.398,48980.0
2017-05-03 15:40:00,59.95,59.96,59.94,59.96,32220.0,46.398,46.4058,46.3903,46.4058,32220.0
2017-05-03 15:45:00,59.95,59.98,59.95,59.97,144519.0,46.398,46.4212,46.398,46.4135,144519.0
2017-05-03 15:50:00,59.98,59.99,59.96,59.98,220791.0,46.4212,46.429,46.4058,46.4212,220791.0
2017-05-03 15:55:00,59.98,59.98,59.95,59.95,150828.0,46.4212,46.4212,46.398,46.398,150828.0
2017-05-04 09:30:00,60.16,60.17,60.14,60.15,42945.0,46.5605,46.5683,46.5451,46.5528,42945.0
2017-05-04 09:35:00,60.14,60.15,60.11,60.11,12783.0,46.5451,46.5528,46.5218,46.5218,12783.0
2017-05-04 09:40:00,60.11,60.14,60.11,60.14,75087.0,46.5218,46.5451,46.5218,46.5451,75087.0
2017-05-04 09:45:00,60.14,60.14,60.11,60.11,12733.0,46.5451,46.5451,46.5218,46.5218,12733.0
2017-05-04 09:50:00,60.11,60.13,60.1,60.11,14655.0,46.5218,46.5373,46.5141,46.5218,14655.0
2017-05-04 09:55:00,60.11,60.15,60.11,60.13,9529.0,46.5218,46.5528,46.5218,46.5373,9529.0
2017-05-04 10:00:00,60.14,60.18,60.12,60.18,28264.0,46.5451,46.576,46.5296,46.576,28264.0
2017-05-04 10:05:00,60.18,60.2,60.17,60.18,24660.0,46.576,46.5915,46.5683,46.576,24660.0
2017-05-04 10:10:00,60.17,60.18,60.15,60.17,20599.0,46.5683,46.576,46.5528,46.5683,20599.0
2017-05-04 10:15:00,60.16,60.17,60.15,60.17,71761.0,46.5605,46.5683,46.5528,46.5683,71761.0
2017-05-04 10:20:00,60.17,60.17,60.15,60.17,11206.0,46.5683,46.5683,46.5528,46.5683,11206.0
2017-05-04 10:25:00,60.16,60.22,60.16,60.22,19455.0,46.5605,46.607,46.5605,46.607,19455.0
2017-05-04 10:30:00,60.22,60.25,60.21,60.25,20804.0,46.607,46.6302,46.5992,46.6302,20804.0
2017-05-04 10:35:00,60.24,60.26,60.23,60.25,27004.0,46.6225,46.6379,46.6147,46.6302,27004.0
2017-05-04 10:40:00,60.25,60.25,60.22,60.23,13386.0,46.6302,46.6302,46.607,46.6147,13386.0
2017-05-04 10:45:00,60.23,60.25,60.22,60.25,31771.0,46.6147,46.6302,46.607,46.6302,31771.0
2017-05-04 10:50:00,60.25,60.26,60.21,60.21,249416.0,46.6302,46.6379,46.5992,46.5992,249416.0
2017-05-04 10:55:00,60.21,60.24,60.19,60.24,16985.0,46.5992,46.6225,46.5838,46.6225,16985.0
2017-05-04 11:00:00,60.23,60.25,60.23,60.24,9316.0,46.6147,46.6302,46.6147,46.6225,9316.0
2017-05-04 11:05:00,60.25,60.26,60.22,60.23,18148.0,46.6302,46.6379,46.607,46.6147,18148.0
2017-05-04 11:10:00,60.23,60.23,60.21,60.23,20154.0,46.6147,46.6147,46.5992,46.6147,20154.0
2017-05-04 11:15:00,60.23,60.25,60.21,60.25,14589.0,46.6147,46.6302,46.5992,46.6302,14589.0
2017-05-04 11:20:00,60.25,60.27,60.24,60.26,6267.0,46.6302,46.6457,46.6225,46.6379,6267.0
2017-05-04 11:25:00,60.26,60.29,60.25,60.28,67155.0,46.6379,46.6612,46.6302,46.6534,67155.0
2017-05-04 11:30:00,60.28,60.3,60.27,60.3,51143.0,46.6534,46.6689,46.6457,46.6689,51143.0
2017-05-04 11:35:00,60.3,60.35,60.29,60.35,62993.0,46.6689,46.7076,46.6612,46.7076,62993.0
2017-05-04 11:40:00,60.34,60.36,60.33,60.35,14120.0,46.6999,46.7153,46.6921,46.7076,14120.0
2017-05-04 11:45:00,60.36,60.39,60.35,60.38,21469.0,46.7153,46.7385,46.7076,46.7308,21469.0
2017-05-04 11:50:00,60.38,60.38,60.35,60.37,20994.0,46.7308,46.7308,46.7076,46.7231,20994.0
2017-05-04 11:55:00,60.36,60.36,60.32,60.33,7304.0,46.7153,46.7153,46.6844,46.6921,7304.0
2017-05-04 12:00:00,60.33,60.36,60.31,60.32,109229.0,46.6921,46.7153,46.6766,46.6844,109229.0
2017-05-04 12:05:00,60.32,60.33,60.31,60.32,7128.0,46.6844,46.6921,46.6766,46.6844,7128.0
2017-05-04 12:10:00,60.33,60.33,60.31,60.31,33457.0,46.6921,46.6921,46.6766,46.6766,33457.0
2017-05-04 12:15:00,60.3,60.31,60.29,60.29,11185.0,46.6689,46.6766,46.6612,46.6612,11185.0
2017-05-04 12:20:00,60.29,60.31,60.29,60.31,4589.0,46.6612,46.6766,46.6612,46.6766,4589.0
2017-05-04 12:25:00,60.32,60.32,60.31,60.31,1648.0,46.6844,46.6844,46.6766,46.6766,1648.0
2017-05-04 12:30:00,60.32,60.33,60.3,60.33,13214.0,46.6844,46.6921,46.6689,46.6921,13214.0
2017-05-04 12:35:00,60.32,60.34,60.32,60.33,45002.0,46.6844,46.6999,46.6844,46.6921,45002.0
2017-05-04 12:40:00,60.34,60.35,60.34,60.35,10740.0,46.6999,46.7076,46.6999,46.7076,10740.0
2017-05-04 12:45:00,60.35,60.37,60.35,60.36,11804.0,46.7076,46.7231,46.7076,46.7153,11804.0
2017-05-04 12:50:00,60.37,60.37,60.35,60.36,18771.0,46.7231,46.7231,46.7076,46.7153,18771.0
2017-05-04 12:55:00,60.36,60.39,60.36,60.39,43571.0,46.7153,46.7385,46.7153,46.7385,43571.0
2017-05-04 13:00:00,60.39,60.41,60.39,60.4,6939.0,46.7385,46.754,46.7385,46.7463,6939.0
2017-05-04 13:05:00,60.41,60.41,60.4,60.4,18081.0,46.754,46.754,46.7463,46.7463,18081.0
2017-05-04 13:10:00,60.4,60.41,60.39,60.4,7307.0,46.7463,46.754,46.7385,46.7463,7307.0
2017-05-04 13:15:00,60.4,60.4,60.36,60.36,15253.0,46.7463,46.7463,46.7153,46.7153,15253.0
2017-05-04 13:20:00,60.37,60.37,60.35,60.36,16443.0,46.7231,46.7231,46.7076,46.7153,16443.0
2017-05-04 13:25:00,60.36,60.37,60.35,60.36,15210.0,46.7153,46.7231,46.7076,46.7153,15210.0
2017-05-04 13:30:00,60.36,60.36,60.34,60.34,31659.0,46.7153,46.7153,46.6999,46.6999,31659.0
2017-05-04 13:35:00,60.34,60.37,60.34,60.36,43017.0,46.6999,46.7231,46.6999,46.7153,43017.0
2017-05-04 13:40:00,60.37,60.37,60.36,60.37,21559.0,46.7231,46.7231,46.7153,46.7231,21559.0
2017-05-04 13:45:00,60.37,60.39,60.36,60.38,33289.0,46.7231,46.7385,46.7153,46.7308,33289.0
2017-05-04 13:50:00,60.38,60.39,60.35,60.36,11390.0,46.7308,46.7385,46.7076,46.7153,11390.0
2017-05-04 13:55:00,60.36,60.38,60.35,60.36,11666.0,46.7153,46.7308,46.7076,46.7153,11666.0
2017-05-04 14:00:00,60.36,60.39,60.35,60.37,19761.0,46.7153,46.7385,46.7076,46.7231,19761.0
2017-05-04 14:05:00,60.38,60.39,60.37,60.37,18849.0,46.7308,46.7385,46.7231,46.7231,18849.0
2017-05-04 14:10:00,60.38,60.39,60.36,60.39,19968.0,46.7308,46.7385,46.7153,46.7385,19968.0
2017-05-04 14:15:00,60.4,60.41,60.37,60.39,15881.0,46.7463,46.754,46.7231,46.7385,15881.0
2017-05-04 14:20:00,60.38,60.38,60.35,60.38,22443.0,46.7308,46.7308,46.7076,46.7308,22443.0
2017-05-04 14:25:00,60.38,60.42,60.38,60.41,45084.0,46.7308,46.7618,46.7308,46.754,45084.0
2017-05-04 14:30:00,60.41,60.43,60.4,60.42,43222.0,46.754,46.7695,46.7463,46.7618,43222.0
2017-05-04 14:35:00,60.41,60.42,60.4,60.42,38322.0,46.754,46.7618,46.7463,46.7618,38322.0
2017-05-04 14:40:00,60.42,60.43,60.4,60.42,38716.0,46.7618,46.7695,46.7463,46.7618,38716.0
2017-05-04 14:45:00,60.43,60.44,60.42,60.44,19056.0,46.7695,46.7772,46.7618,46.7772,19056.0
2017-05-04 14:50:00,60.44,60.44,60.42,60.43,14409.0,46.7772,46.7772,46.7618,46.7695,14409.0
2017-05-04 14:55:00,60.43,60.43,60.4,60.41,8621.0,46.7695,46.7695,46.7463,46.754,8621.0
2017-05-04 15:00:00,60.41,60.43,60.4,60.42,34797.0,46.754,46.7695,46.7463,46.7618,34797.0
2017-05-04 15:05:00,60.42,60.43,60.41,60.43,14329.0,46.7618,46.7695,46.754,46.7695,14329.0
2017-05-04 15:10:00,60.42,60.43,60.41,60.43,37867.0,46.7618,46.7695,46.754,46.7695,37867.0
2017-05-04 15:15:00,60.44,60.46,60.43,60.46,19858.0,46.7772,46.7927,46.7695,46.7927,19858.0
2017-05-04 15:20:00,60.46,60.47,60.45,60.47,227908.0,46.7927,46.8005,46.785,46.8005,227908.0
2017-05-04 15:25:00,60.47,60.47,60.46,60.46,16384.0,46.8005,46.8005,46.7927,46.7927,16384.0
2017-05-04 15:30:00,60.47,60.48,60.46,60.48,44207.0,46.8005,46.8082,46.7927,46.8082,44207.0
2017-05-04 15:35:00,60.48,60.48,60.47,60.48,14749.0,46.8082,46.8082,46.8005,46.8082,14749.0
2017-05-04 15:40:00,60.48,60.49,60.47,60.49,14340.0,46.8082,46.8159,46.8005,46.8159,14340.0
2017-05-04 15:45:00,60.49,60.5,60.48,60.49,78176.0,46.8159,46.8237,46.8082,46.8159,78176.0
2017-05-04 15:50:00,60.49,60.5,60.49,60.5,45270.0,46.8159,46.8237,46.8159,46.8237,45270.0
2017-05-04 15:55:00,60.5,60.51,60.48,60.51,108644.0,46.8237,46.8314,46.8082,46.8314,108644.0
2017-05-05 09:30:00,60.56,60.58,60.54,60.55,36455.0,46.8701,46.8856,46.8546,46.8624,36455.0
2017-05-05 09:35:00,60.54,60.57,60.53,60.55,12085.0,46.8546,46.8779,46.8469,46.8624,12085.0
2017-05-05 09:40:00,60.55,60.56,60.53,60.55,37111.0,46.8624,46.8701,46.8469,46.8624,37111.0
2017-05-05 09:45:00,60.55,60.59,60.54,60.58,24503.0,46.8624,46.8933,46.8546,46.8856,24503.0
2017-05-05 09:50:00,60.58,60.61,60.58,60.59,19908.0,46.8856,46.9088,46.8856,46.8933,19908.0
2017-05-05 09:55:00,60.6,60.62,60.58,60.61,17581.0,46.9011,46.9166,46.8856,46.9088,17581.0
2017-05-05 10:00:00,60.62,60.65,60.62,60.64,97529.0,46.9166,46.9398,46.9166,46.932,97529.0
2017-05-05 10:05:00,60.64,60.64,60.63,60.64,10628.0,46.932,46.932,46.9243,46.932,10628.0
2017-05-05 10:10:00,60.64,60.66,60.63,60.66,18273.0,46.932,46.9475,46.9243,46.9475,18273.0
2017-05-05 10:15:00,60.66,60.67,60.64,60.66,13594.0,46.9475,46.9553,46.932,46.9475,13594.0
2017-05-05 10:20:00,60.67,60.68,60.66,60.67,38020.0,46.9553,46.963,46.9475,46.9553,38020.0
2017-05-05 10:25:00,60.67,60.68,60.65,60.67,17451.0,46.9553,46.963,46.9398,46.9553,17451.0
2017-05-05 10:30:00,60.67,60.68,60.63,60.63,20695.0,46.9553,46.963,46.9243,46.9243,20695.0
2017-05-05 10:35:00,60.65,60.67,60.64,60.66,9762.0,46.9398,46.9553,46.932,46.9475,9762.0
2017-05-05 10:40:00,60.67,60.69,60.67,60.69,18940.0,46.9553,46.9707,46.9553,46.9707,18940.0
2017-05-05 10:45:00,60.69,60.72,60.68,60.71,15048.0,46.9707,46.9939,46.963,46.9862,15048.0
2017-05-05 10:50:00,60.71,60.72,60.71,60.71,5498.0,46.9862,46.9939,46.9862,46.9862,5498.0
2017-05-05 10:55:00,60.72,60.73,60.71,60.72,15409.0,46.9939,47.0017,46.9862,46.9939,15409.0
2017-05-05 11:00:00,60.73,60.75,60.72,60.73,19693.0,47.0017,47.0172,46.9939,47.0017,19693.0
2017-05-05 11:05:00,60.73,60.75,60.72,60.73,9368.0,47.0017,47.0172,46.9939,47.0017,9368.0
2017-05-05 11:10:00,60.73,60.73,60.71,60.73,42992.0,47.0017,47.0017,46.9862,47.0017,42992.0
2017-05-05 11:15:00,60.72,60.76,60.72,60.76,37667.0,46.9939,47.0249,46.9939,47.0249,37667.0
2017-05-05 11:20:00,60.76,60.77,60.72,60.72,46710.0,47.0249,47.0326,46.9939,46.9939,46710.0
2017-05-05 11:25:00,60.73,60.77,60.73,60.76,29981.0,47.0017,47.0326,47.0017,47.0249,29981.0
2017-05-05 11:30:00,60.76,60.8,60.76,60.8,24917.0,47.0249,47.0559,47.0249,47.0559,24917.0
2017-05-05 11:35:00,60.8,60.81,60.78,60.81,12848.0,47.0559,47.0636,47.0404,47.0636,12848.0
2017-05-05 11:40:00,60.81,60.86,60.8,60.86,14276.0,47.0636,47.1023,47.0559,47.1023,14276.0
2017-05-05 11:45:00,60.86,60.86,60.84,60.86,8794.0,47.1023,47.1023,47.0868,47.1023,8794.0
2017-05-05 11:50:00,60.86,60.86,60.83,60.83,12086.0,47.1023,47.1023,47.0791,47.0791,12086.0
2017-05-05 11:55:00,60.83,60.85,60.82,60.85,6927.0,47.0791,47.0946,47.0713,47.0946,6927.0
2017-05-05 12:00:00,60.85,60.87,60.84,60.87,9448.0,47.0946,47.11,47.0868,47.11,9448.0
2017-05-05 12:05:00,60.87,60.89,60.86,60.88,7717.0,47.11,47.1255,47.1023,47.1178,7717.0
2017-05-05 12:10:00,60.88,60.9,60.87,60.89,10919.0,47.1178,47.1333,47.11,47.1255,10919.0
2017-05-05 12:15:00,60.9,60.91,60.89,60.9,19925.0,47.1333,47.141,47.1255,47.1333,19925.0
2017-05-05 12:20:00,60.91,60.93,60.9,60.92,9419.0,47.141,47.1565,47.1333,47.1487,9419.0
2017-05-05 12:25:00,60.91,60.93,60.89,60.9,34196.0,47.141,47.1565,47.1255,47.1333,34196.0
2017-05-05 12:30:00,60.9,60.9,60.86,60.88,9213.0,47.1333,47.1333,47.1023,47.1178,9213.0
2017-05-05 12:35:00,60.88,60.91,60.88,60.91,6045.0,47.1178,47.141,47.1178,47.141,6045.0
2017-05-05 12:40:00,60.92,60.93,60.91,60.92,8849.0,47.1487,47.1565,47.141,47.1487,8849.0
2017-05-05 12:45:00,60.91,60.93,60.9,60.93,18816.0,47.141,47.1565,47.1333,47.1565,18816.0
2017-05-05 12:50:00,60.93,60.93,60.91,60.92,55834.0,47.1565,47.1565,47.141,47.1487,55834.0
2017-05-05 12:55:00,60.91,60.92,60.91,60.92,11587.0,47.141,47.1487,47.141,47.1487,11587.0
2017-05-05 13:00:00,60.93,60.93,60.91,60.93,6674.0,47.1565,47.1565,47.141,47.1565,6674.0
2017-05-05 13:05:00,60.92,60.93,60.89,60.9,24151.0,47.1487,47.1565,47.1255,47.1333,24151.0
2017-05-05 13:10:00,60.9,60.91,60.89,60.9,10447.0,47.1333,47.141,47.1255,47.1333,10447.0
2017-05-05 13:15:00,60.91,60.92,60.9,60.92,55956.0,47.141,47.1487,47.1333,47.1487,55956.0
2017-05-05 13:20:00,60.92,60.93,60.91,60.92,8890.0,47.1487,47.1565,47.141,47.1487,8890.0
2017-05-05 13:25:00,60.92,60.92,60.91,60.91,35498.0,47.1487,47.1487,47.141,47.141,35498.0
2017-05-05 13:30:00,60.92,60.93,60.91,60.93,6748.0,47.1487,47.1565,47.141,47.1565,6748.0
2017-05-05 13:35:00,60.93,60.93,60.91,60.93,49491.0,47.1565,47.1565,47.141,47.1565,49491.0
2017-05-05 13:40:00,60.93,60.93,60.92,60.93,13532.0,47.1565,47.1565,47.1487,47.1565,13532.0
2017-05-05 13:45:00,60.93,60.94,60.92,60.94,15931.0,47.1565,47.1642,47.1487,47.1642,15931.0
2017-05-05 13:50:00,60.94,60.95,60.93,60.95,14157.0,47.1642,47.172,47.1565,47.172,14157.0
2017-05-05 13:55:00,60.94,60.96,60.94,60.96,26514.0,47.1642,47.1797,47.1642,47.1797,26514.0
2017-05-05 14:00:00,60.96,60.97,60.94,60.95,28267.0,47.1797,47.1874,47.1642,47.172,28267.0
2017-05-05 14:05:00,60.95,60.95,60.92,60.95,8569.0,47.172,47.172,47.1487,47.172,8569.0
2017-05-05 14:10:00,60.95,60.95,60.93,60.94,8721.0,47.172,47.172,47.1565,47.1642,8721.0
2017-05-05 14:15:00,60.94,60.95,60.92,60.93,32669.0,47.1642,47.172,47.1487,47.1565,32669.0
2017-05-05 14:20:00,60.92,60.93,60.91,60.92,18732.0,47.1487,47.1565,47.141,47.1487,18732.0
2017-05-05 14:25:00,60.92,60.94,60.91,60.93,18425.0,47.1487,47.1642,47.141,47.1565,18425.0
2017-05-05 14:30:00,60.94,60.96,60.93,60.95,26115.0,47.1642,47.1797,47.1565,47.172,26115.0
2017-05-05 14:35:00,60.96,60.97,60.95,60.97,84170.0,47.1797,47.1874,47.172,47.1874,84170.0
2017-05-05 14:40:00,60.97,60.98,60.96,60.97,30158.0,47.1874,47.1952,47.1797,47.1874,30158.0
2017-05-05 14:45:00,60.96,60.98,60.95,60.98,22085.0,47.1797,47.1952,47.172,47.1952,22085.0
2017-05-05 14:50:00,60.98,60.98,60.97,60.98,14258.0,47.1952,47.1952,47.1874,47.1952,14258.0
2017-05-05 14:55:00,60.97,60.98,60.96,60.97,12893.0,47.1874,47.1952,47.1797,47.1874,12893.0
2017-05-05 15:00:00,60.98,60.98,60.96,60.97,42180.0,47.1952,47.1952,47.1797,47.1874,42180.0
2017-05-05 15:05:00,60.97,60.99,60.95,60.96,33239.0,47.1874,47.2029,47.172,47.1797,33239.0
2017-05-05 15:10:00,60.96,60.98,60.95,60.98,69836.0,47.1797,47.1952,47.172,47.1952,69836.0
2017-05-05 15:15:00,60.98,60.99,60.97,60.99,23355.0,47.1952,47.2029,47.1874,47.2029,23355.0
2017-05-05 15:20:00,60.98,61.0,60.98,60.99,82349.0,47.1952,47.2107,47.1952,47.2029,82349.0
2017-05-05 15:25:00,61.0,61.01,60.99,61.01,9457.0,47.2107,47.2184,47.2029,47.2184,9457.0
2017-05-05 15:30:00,61.01,61.01,61.0,61.01,18275.0,47.2184,47.2184,47.2107,47.2184,18275.0
2017-05-05 15:35:00,61.01,61.04,61.0,61.02,54603.0,47.2184,47.2416,47.2107,47.2261,54603.0
2017-05-05 15:40:00,61.03,61.05,61.02,61.04,25998.0,47.2339,47.2494,47.2261,47.2416,25998.0
2017-05-05 15:45:00,61.04,61.08,61.03,61.06,58808.0,47.2416,47.2726,47.2339,47.2571,58808.0
2017-05-05 15:50:00,61.05,61.09,61.05,61.08,36065.0,47.2494,47.2803,47.2494,47.2726,36065.0
2017-05-05 15:55:00,61.08,61.14,61.07,61.13,486811.0,47.2726,47.319,47.2648,47.3113,486811.0
2017-05-08 09:30:00,60.72,60.72,60.68,60.7,52013.0,46.9939,46.9939,46.963,46.9785,52013.0
2017-05-08 09:35:00,60.71,60.72,60.65,60.66,39270.0,46.9862,46.9939,46.9398,46.9475,39270.0
2017-05-08 09:40:00,60.67,60.69,60.66,60.69,13510.0,46.9553,46.9707,46.9475,46.9707,13510.0
2017-05-08 09:45:00,60.69,60.69,60.67,60.68,2250.0,46.9707,46.9707,46.9553,46.963,2250.0
2017-05-08 09:50:00,60.68,60.68,60.65,60.66,57614.0,46.963,46.963,46.9398,46.9475,57614.0
2017-05-08 09:55:00,60.66,60.67,60.65,60.66,21661.0,46.9475,46.9553,46.9398,46.9475,21661.0
2017-05-08 10:00:00,60.66,60.7,60.65,60.7,102385.0,46.9475,46.9785,46.9398,46.9785,102385.0
2017-05-08 10:05:00,60.69,60.7,60.68,60.69,20458.0,46.9707,46.9785,46.963,46.9707,20458.0
2017-05-08 10:10:00,60.69,60.7,60.66,60.67,61612.0,46.9707,46.9785,46.9475,46.9553,61612.0
2017-05-08 10:15:00,60.68,60.69,60.66,60.67,13400.0,46.963,46.9707,46.9475,46.9553,13400.0
2017-05-08 10:20:00,60.67,60.69,60.65,60.66,38778.0,46.9553,46.9707,46.9398,46.9475,38778.0
2017-05-08 10:25:00,60.65,60.67,60.64,60.66,31500.0,46.9398,46.9553,46.932,46.9475,31500.0
2017-05-08 10:30:00,60.66,60.69,60.65,60.69,1750026.0,46.9475,46.9707,46.9398,46.9707,1750026.0
2017-05-08 10:35:00,60.68,60.69,60.68,60.69,19857.0,46.963,46.9707,46.963,46.9707,19857.0
2017-05-08 10:40:00,60.68,60.7,60.68,60.7,26771.0,46.963,46.9785,46.963,46.9785,26771.0
2017-05-08 10:45:00,60.69,60.7,60.67,60.67,90945.0,46.9707,46.9785,46.9553,46.9553,90945.0
2017-05-08 10:50:00,60.68,60.68,60.66,60.67,64236.0,46.963,46.963,46.9475,46.9553,64236.0
2017-05-08 10:55:00,60.67,60.69,60.67,60.68,66992.0,46.9553,46.9707,46.9553,46.963,66992.0
2017-05-08 11:00:00,60.67,60.68,60.66,60.66,52958.0,46.9553,46.963,46.9475,46.9475,52958.0
2017-05-08 11:05:00,60.66,60.67,60.65,60.65,53552.0,46.9475,46.9553,46.9398,46.9398,53552.0
2017-05-08 11:10:00,60.65,60.65,60.61,60.62,56240.0,46.9398,46.9398,46.9088,46.9166,56240.0
2017-05-08 11:15:00,60.62,60.63,60.61,60.62,120719.0,46.9166,46.9243,46.9088,46.9166,120719.0
2017-05-08 11:20:00,60.62,60.64,60.61,60.63,118224.0,46.9166,46.932,46.9088,46.9243,118224.0
2017-05-08 11:25:00,60.62,60.63,60.59,60.6,68930.0,46.9166,46.9243,46.8933,46.9011,68930.0
2017-05-08 11:30:00,60.6,60.64,60.59,60.62,178850.0,46.9011,46.932,46.8933,46.9166,178850.0
2017-05-08 11:35:00,60.62,60.65,60.61,60.65,109095.0,46.9166,46.9398,46.9088,46.9398,109095.0
2017-05-08 11:40:00,60.65,60.66,60.64,60.66,57293.0,46.9398,46.9475,46.932,46.9475,57293.0
2017-05-08 11:45:00,60.66,60.66,60.65,60.65,44791.0,46.9475,46.9475,46.9398,46.9398,44791.0
2017-05-08 11:50:00,60.66,60.67,60.65,60.67,71209.0,46.9475,46.9553,46.9398,46.9553,71209.0
2017-05-08 11:55:00,60.66,60.67,60.65,60.66,45200.0,46.9475,46.9553,46.9398,46.9475,45200.0
2017-05-08 12:00:00,60.67,60.68,60.66,60.68,23025.0,46.9553,46.963,46.9475,46.963,23025.0
2017-05-08 12:05:00,60.67,60.68,60.66,60.68,32195.0,46.9553,46.963,46.9475,46.963,32195.0
2017-05-08 12:10:00,60.68,60.68,60.65,60.65,57776.0,46.963,46.963,46.9398,46.9398,57776.0
2017-05-08 12:15:00,60.65,60.66,60.64,60.65,35784.0,46.9398,46.9475,46.932,46.9398,35784.0
2017-05-08 12:20:00,60.65,60.66,60.64,60.66,25158.0,46.9398,46.9475,46.932,46.9475,25158.0
2017-05-08 12:25:00,60.65,60.66,60.65,60.65,28200.0,46.9398,46.9475,46.9398,46.9398,28200.0
2017-05-08 12:30:00,60.66,60.66,60.63,60.64,104380.0,46.9475,46.9475,46.9243,46.932,104380.0
2017-05-08 12:35:00,60.64,60.64,60.63,60.64,68596.0,46.932,46.932,46.9243,46.932,68596.0
2017-05-08 12:40:00,60.64,60.65,60.63,60.65,36348.0,46.932,46.9398,46.9243,46.9398,36348.0
2017-05-08 12:45:00,60.65,60.67,60.65,60.67,79488.0,46.9398,46.9553,46.9398,46.9553,79488.0
2017-05-08 12:50:00,60.67,60.68,60.66,60.67,618201.0,46.9553,46.963,46.9475,46.9553,618201.0
2017-05-08 12:55:00,60.67,60.67,60.66,60.67,59741.0,46.9553,46.9553,46.9475,46.9553,59741.0
2017-05-08 13:00:00,60.67,60.68,60.66,60.68,36151.0,46.9553,46.963,46.9475,46.963,36151.0
2017-05-08 13:05:00,60.68,60.68,60.66,60.67,125099.0,46.963,46.963,46.9475,46.9553,125099.0
2017-05-08 13:10:00,60.67,60.68,60.66,60.66,88204.0,46.9553,46.963,46.9475,46.9475,88204.0
2017-05-08 13:15:00,60.66,60.67,60.65,60.67,77637.0,46.9475,46.9553,46.9398,46.9553,77637.0
2017-05-08 13:20:00,60.67,60.67,60.66,60.66,49255.0,46.9553,46.9553,46.9475,46.9475,49255.0
2017-05-08 13:25:00,60.67,60.67,60.65,60.66,74856.0,46.9553,46.9553,46.9398,46.9475,74856.0
2017-05-08 13:30:00,60.66,60.66,60.64,60.65,54889.0,46.9475,46.9475,46.932,46.9398,54889.0
2017-05-08 13:35:00,60.65,60.65,60.64,60.65,156270.0,46.9398,46.9398,46.932,46.9398,156270.0
2017-05-08 13:40:00,60.64,60.65,60.64,60.65,40055.0,46.932,46.9398,46.932,46.9398,40055.0
2017-05-08 13:45:00,60.65,60.65,60.64,60.64,121886.0,46.9398,46.9398,46.932,46.932,121886.0
2017-05-08 13:50:00,60.65,60.65,60.63,60.65,92149.0,46.9398,46.9398,46.9243,46.9398,92149.0
2017-05-08 13:55:00,60.65,60.65,60.64,60.65,50671.0,46.9398,46.9398,46.932,46.9398,50671.0
2017-05-08 14:00:00,60.65,60.66,60.64,60.65,77995.0,46.9398,46.9475,46.932,46.9398,77995.0
2017-05-08 14:05:00,60.65,60.66,60.65,60.66,48935.0,46.9398,46.9475,46.9398,46.9475,48935.0
2017-05-08 14:10:00,60.65,60.66,60.64,60.65,75956.0,46.9398,46.9475,46.932,46.9398,75956.0
2017-05-08 14:15:00,60.65,60.65,60.63,60.64,50912.0,46.9398,46.9398,46.9243,46.932,50912.0
2017-05-08 14:20:00,60.63,60.64,60.63,60.64,137265.0,46.9243,46.932,46.9243,46.932,137265.0
2017-05-08 14:25:00,60.64,60.65,60.63,60.65,34015.0,46.932,46.9398,46.9243,46.9398,34015.0
2017-05-08 14:30:00,60.65,60.66,60.64,60.66,84942.0,46.9398,46.9475,46.932,46.9475,84942.0
2017-05-08 14:35:00,60.66,60.67,60.65,60.67,111998.0,46.9475,46.9553,46.9398,46.9553,111998.0
2017-05-08 14:40:00,60.67,60.67,60.66,60.67,86893.0,46.9553,46.9553,46.9475,46.9553,86893.0
2017-05-08 14:45:00,60.67,60.67,60.65,60.67,95798.0,46.9553,46.9553,46.9398,46.9553,95798.0
2017-05-08 14:50:00,60.67,60.68,60.66,60.67,115984.0,46.9553,46.963,46.9475,46.9553,115984.0
2017-05-08 14:55:00,60.68,60.68,60.66,60.67,62530.0,46.963,46.963,46.9475,46.9553,62530.0
2017-05-08 15:00:00,60.66,60.67,60.65,60.66,88138.0,46.9475,46.9553,46.9398,46.9475,88138.0
2017-05-08 15:05:00,60.66,60.66,60.64,60.66,147168.0,46.9475,46.9475,46.932,46.9475,147168.0
2017-05-08 15:10:00,60.66,60.67,60.66,60.66,89493.0,46.9475,46.9553,46.9475,46.9475,89493.0
2017-05-08 15:15:00,60.66,60.68,60.66,60.67,186891.0,46.9475,46.963,46.9475,46.9553,186891.0
2017-05-08 15:20:00,60.67,60.68,60.66,60.66,51197.0,46.9553,46.963,46.9475,46.9475,51197.0
2017-05-08 15:25:00,60.67,60.67,60.66,60.67,77501.0,46.9553,46.9553,46.9475,46.9553,77501.0
2017-05-08 15:30:00,60.67,60.67,60.65,60.67,183485.0,46.9553,46.9553,46.9398,46.9553,183485.0
2017-05-08 15:35:00,60.67,60.67,60.65,60.66,128149.0,46.9553,46.9553,46.9398,46.9475,128149.0
2017-05-08 15:40:00,60.66,60.67,60.65,60.66,123183.0,46.9475,46.9553,46.9398,46.9475,123183.0
2017-05-08 15:45:00,60.65,60.67,60.65,60.67,149937.0,46.9398,46.9553,46.9398,46.9553,149937.0
2017-05-08 15:50:00,60.67,60.69,60.66,60.68,151226.0,46.9553,46.9707,46.9475,46.963,151226.0
2017-05-08 15:55:00,60.68,60.69,60.68,60.69,382598.0,46.963,46.9707,46.963,46.9707,382598.0
2017-05-09 09:30:00,60.64,60.64,60.59,60.64,44465.0,46.932,46.932,46.8933,46.932,44465.0
2017-05-09 09:35:00,60.64,60.66,60.63,60.65,79149.0,46.932,46.9475,46.9243,46.9398,79149.0
2017-05-09 09:40:00,60.65,60.65,60.63,60.63,64485.0,46.9398,46.9398,46.9243,46.9243,64485.0
2017-05-09 09:45:00,60.63,60.65,60.62,60.64,26741.0,46.9243,46.9398,46.9166,46.932,26741.0
2017-05-09 09:50:00,60.65,60.66,60.64,60.65,37735.0,46.9398,46.9475,46.932,46.9398,37735.0
2017-05-09 09:55:00,60.65,60.65,60.63,60.64,14447.0,46.9398,46.9398,46.9243,46.932,14447.0
2017-05-09 10:00:00,60.65,60.66,60.64,60.65,36141.0,46.9398,46.9475,46.932,46.9398,36141.0
2017-05-09 10:05:00,60.65,60.67,60.63,60.63,16907.0,46.9398,46.9553,46.9243,46.9243,16907.0
2017-05-09 10:10:00,60.64,60.66,60.62,60.65,22822.0,46.932,46.9475,46.9166,46.9398,22822.0
2017-05-09 10:15:00,60.66,60.67,60.65,60.65,47554.0,46.9475,46.9553,46.9398,46.9398,47554.0
2017-05-09 10:20:00,60.65,60.65,60.62,60.63,100872.0,46.9398,46.9398,46.9166,46.9243,100872.0
2017-05-09 10:25:00,60.63,60.64,60.61,60.64,13773.0,46.9243,46.932,46.9088,46.932,13773.0
2017-05-09 10:30:00,60.64,60.64,60.61,60.64,44941.0,46.932,46.932,46.9088,46.932,44941.0
2017-05-09 10:35:00,60.64,60.67,60.63,60.66,19795.0,46.932,46.9553,46.9243,46.9475,19795.0
2017-05-09 10:40:00,60.66,60.67,60.64,60.66,22306.0,46.9475,46.9553,46.932,46.9475,22306.0
2017-05-09 10:45:00,60.65,60.66,60.64,60.65,34032.0,46.9398,46.9475,46.932,46.9398,34032.0
2017-05-09 10:50:00,60.65,60.67,60.65,60.66,29600.0,46.9398,46.9553,46.9398,46.9475,29600.0
2017-05-09 10:55:00,60.67,60.68,60.66,60.66,13816.0,46.9553,46.963,46.9475,46.9475,13816.0
2017-05-09 11:00:00,60.67,60.67,60.65,60.67,31473.0,46.9553,46.9553,46.9398,46.9553,31473.0
2017-05-09 11:05:00,60.65,60.67,60.64,60.65,25682.0,46.9398,46.9553,46.932,46.9398,25682.0
2017-05-09 11:10:00,60.65,60.66,60.64,60.65,31537.0,46.9398,46.9475,46.932,46.9398,31537.0
2017-05-09 11:15:00,60.64,60.65,60.62,60.63,56330.0,46.932,46.9398,46.9166,46.9243,56330.0
2017-05-09 11:20:00,60.63,60.63,60.61,60.61,35920.0,46.9243,46.9243,46.9088,46.9088,35920.0
2017-05-09 11:25:00,60.62,60.66,60.62,60.64,62507.0,46.9166,46.9475,46.9166,46.932,62507.0
2017-05-09 11:30:00,60.64,60.65,60.62,60.63,78215.0,46.932,46.9398,46.9166,46.9243,78215.0
2017-05-09 11:35:00,60.63,60.64,60.61,60.63,689350.0,46.9243,46.932,46.9088,46.9243,689350.0
2017-05-09 11:40:00,60.63,60.64,60.6,60.6,6941.0,46.9243,46.932,46.9011,46.9011,6941.0
2017-05-09 11:45:00,60.6,60.61,60.58,60.58,24840.0,46.9011,46.9088,46.8856,46.8856,24840.0
2017-05-09 11:50:00,60.59,60.59,60.57,60.59,101644.0,46.8933,46.8933,46.8779,46.8933,101644.0
2017-05-09 11:55:00,60.59,60.59,60.57,60.58,13206.0,46.8933,46.8933,46.8779,46.8856,13206.0
2017-05-09 12:00:00,60.59,60.6,60.58,60.6,31061.0,46.8933,46.9011,46.8856,46.9011,31061.0
2017-05-09 12:05:00,60.61,60.61,60.59,60.6,37641.0,46.9088,46.9088,46.8933,46.9011,37641.0
2017-05-09 12:10:00,60.6,60.61,60.59,60.6,7084.0,46.9011,46.9088,46.8933,46.9011,7084.0
2017-05-09 12:15:00,60.59,60.6,60.57,60.58,20680.0,46.8933,46.9011,46.8779,46.8856,20680.0
2017-05-09 12:20:00,60.58,60.58,60.56,60.56,125502.0,46.8856,46.8856,46.8701,46.8701,125502.0
2017-05-09 12:25:00,60.57,60.57,60.54,60.55,126682.0,46.8779,46.8779,46.8546,46.8624,126682.0
2017-05-09 12:30:00,60.55,60.56,60.54,60.54,5545.0,46.8624,46.8701,46.8546,46.8546,5545.0
2017-05-09 12:35:00,60.55,60.55,60.54,60.55,8268.0,46.8624,46.8624,46.8546,46.8624,8268.0
2017-05-09 12:40:00,60.55,60.56,60.54,60.55,90624.0,46.8624,46.8701,46.8546,46.8624,90624.0
2017-05-09 12:45:00,60.55,60.55,60.54,60.55,20383.0,46.8624,46.8624,46.8546,46.8624,20383.0
2017-05-09 12:50:00,60.54,60.56,60.54,60.55,103725.0,46.8546,46.8701,46.8546,46.8624,103725.0
2017-05-09 12:55:00,60.55,60.59,60.53,60.58,110391.0,46.8624,46.8933,46.8469,46.8856,110391.0
2017-05-09 13:00:00,60.58,60.59,60.57,60.58,46996.0,46.8856,46.8933,46.8779,46.8856,46996.0
2017-05-09 13:05:00,60.57,60.57,60.54,60.55,23818.0,46.8779,46.8779,46.8546,46.8624,23818.0
2017-05-09 13:10:00,60.55,60.56,60.52,60.53,63791.0,46.8624,46.8701,46.8392,46.8469,63791.0
2017-05-09 13:15:00,60.52,60.53,60.51,60.51,3954.0,46.8392,46.8469,46.8314,46.8314,3954.0
2017-05-09 13:20:00,60.51,60.52,60.5,60.51,6300.0,46.8314,46.8392,46.8237,46.8314,6300.0
2017-05-09 13:25:00,60.51,60.51,60.49,60.51,19402.0,46.8314,46.8314,46.8159,46.8314,19402.0
2017-05-09 13:30:00,60.51,60.52,60.5,60.51,30948.0,46.8314,46.8392,46.8237,46.8314,30948.0
2017-05-09 13:35:00,60.5,60.52,60.5,60.51,9981.0,46.8237,46.8392,46.8237,46.8314,9981.0
2017-05-09 13:40:00,60.52,60.53,60.51,60.53,11518.0,46.8392,46.8469,46.8314,46.8469,11518.0
2017-05-09 13:45:00,60.52,60.54,60.52,60.54,17462.0,46.8392,46.8546,46.8392,46.8546,17462.0
2017-05-09 13:50:00,60.53,60.55,60.53,60.54,17151.0,46.8469,46.8624,46.8469,46.8546,17151.0
2017-05-09 13:55:00,60.55,60.56,60.54,60.55,15706.0,46.8624,46.8701,46.8546,46.8624,15706.0
2017-05-09 14:00:00,60.55,60.56,60.54,60.55,23937.0,46.8624,46.8701,46.8546,46.8624,23937.0
2017-05-09 14:05:00,60.55,60.55,60.52,60.53,71049.0,46.8624,46.8624,46.8392,46.8469,71049.0
2017-05-09 14:10:00,60.54,60.54,60.52,60.53,15027.0,46.8546,46.8546,46.8392,46.8469,15027.0
2017-05-09 14:15:00,60.53,60.53,60.52,60.52,48161.0,46.8469,46.8469,46.8392,46.8392,48161.0
2017-05-09 14:20:00,60.52,60.53,60.51,60.52,10726.0,46.8392,46.8469,46.8314,46.8392,10726.0
2017-05-09 14:25:00,60.51,60.51,60.5,60.51,8101.0,46.8314,46.8314,46.8237,46.8314,8101.0
2017-05-09 14:30:00,60.51,60.51,60.49,60.5,138751.0,46.8314,46.8314,46.8159,46.8237,138751.0
2017-05-09 14:35:00,60.5,60.51,60.47,60.47,232081.0,46.8237,46.8314,46.8005,46.8005,232081.0
2017-05-09 14:40:00,60.48,60.49,60.47,60.48,26882.0,46.8082,46.8159,46.8005,46.8082,26882.0
2017-05-09 14:45:00,60.48,60.51,60.48,60.51,96474.0,46.8082,46.8314,46.8082,46.8314,96474.0
2017-05-09 14:50:00,60.5,60.51,60.5,60.51,26821.0,46.8237,46.8314,46.8237,46.8314,26821.0
2017-05-09 14:55:00,60.51,60.51,60.5,60.5,19002.0,46.8314,46.8314,46.8237,46.8237,19002.0
2017-05-09 15:00:00,60.5,60.5,60.49,60.5,42688.0,46.8237,46.8237,46.8159,46.8237,42688.0
2017-05-09 15:05:00,60.5,60.52,60.49,60.52,55802.0,46.8237,46.8392,46.8159,46.8392,55802.0
2017-05-09 15:10:00,60.51,60.52,60.51,60.52,21587.0,46.8314,46.8392,46.8314,46.8392,21587.0
2017-05-09 15:15:00,60.52,60.52,60.5,60.51,85557.0,46.8392,46.8392,46.8237,46.8314,85557.0
2017-05-09 15:20:00,60.51,60.53,60.5,60.53,21712.0,46.8314,46.8469,46.8237,46.8469,21712.0
2017-05-09 15:25:00,60.52,60.53,60.52,60.53,18506.0,46.8392,46.8469,46.8392,46.8469,18506.0
2017-05-09 15:30:00,60.53,60.53,60.5,60.51,67212.0,46.8469,46.8469,46.8237,46.8314,67212.0
2017-05-09 15:35:00,60.51,60.51,60.47,60.49,47986.0,46.8314,46.8314,46.8005,46.8159,47986.0
2017-05-09 15:40:00,60.48,60.49,60.46,60.46,89374.0,46.8082,46.8159,46.7927,46.7927,89374.0
2017-05-09 15:45:00,60.46,60.49,60.46,60.48,129602.0,46.7927,46.8159,46.7927,46.8082,129602.0
2017-05-09 15:50:00,60.47,60.51,60.47,60.51,66168.0,46.8005,46.8314,46.8005,46.8314,66168.0
2017-05-09 15:55:00,60.51,60.58,60.51,60.58,51837.0,46.8314,46.8856,46.8314,46.8856,51837.0
2017-05-10 09:30:00,60.6,60.63,60.59,60.59,49113.0,46.9011,46.9243,46.8933,46.8933,49113.0
2017-05-10 09:35:00,60.6,60.61,60.56,60.57,37828.0,46.9011,46.9088,46.8701,46.8779,37828.0
2017-05-10 09:40:00,60.57,60.57,60.54,60.55,14766.0,46.8779,46.8779,46.8546,46.8624,14766.0
2017-05-10 09:45:00,60.55,60.56,60.54,60.55,6961.0,46.8624,46.8701,46.8546,46.8624,6961.0
2017-05-10 09:50:00,60.55,60.58,60.55,60.58,34312.0,46.8624,46.8856,46.8624,46.8856,34312.0
2017-05-10 09:55:00,60.59,60.59,60.57,60.59,20008.0,46.8933,46.8933,46.8779,46.8933,20008.0
2017-05-10 10:00:00,60.59,60.62,60.58,60.62,12309.0,46.8933,46.9166,46.8856,46.9166,12309.0
2017-05-10 10:05:00,60.61,60.62,60.59,60.6,16527.0,46.9088,46.9166,46.8933,46.9011,16527.0
2017-05-10 10:10:00,60.6,60.62,60.6,60.62,183907.0,46.9011,46.9166,46.9011,46.9166,183907.0
2017-05-10 10:15:00,60.62,60.63,60.61,60.62,6071.0,46.9166,46.9243,46.9088,46.9166,6071.0
2017-05-10 10:20:00,60.63,60.63,60.6,60.61,26267.0,46.9243,46.9243,46.9011,46.9088,26267.0
2017-05-10 10:25:00,60.61,60.62,60.58,60.59,18183.0,46.9088,46.9166,46.8856,46.8933,18183.0
2017-05-10 10:30:00,60.59,60.61,60.59,60.6,40008.0,46.8933,46.9088,46.8933,46.9011,40008.0
2017-05-10 10:35:00,60.6,60.62,60.59,60.6,20586.0,46.9011,46.9166,46.8933,46.9011,20586.0
2017-05-10 10:40:00,60.59,60.61,60.57,60.59,9522.0,46.8933,46.9088,46.8779,46.8933,9522.0
2017-05-10 10:45:00,60.59,60.6,60.57,60.58,34968.0,46.8933,46.9011,46.8779,46.8856,34968.0
2017-05-10 10:50:00,60.58,60.61,60.57,60.61,10683.0,46.8856,46.9088,46.8779,46.9088,10683.0
2017-05-10 10:55:00,60.61,60.61,60.58,60.58,13506.0,46.9088,46.9088,46.8856,46.8856,13506.0
2017-05-10 11:00:00,60.58,60.59,60.56,60.57,37741.0,46.8856,46.8933,46.8701,46.8779,37741.0
2017-05-10 11:05:00,60.56,60.57,60.55,60.56,51289.0,46.8701,46.8779,46.8624,46.8701,51289.0
2017-05-10 11:10:00,60.55,60.59,60.55,60.59,18155.0,46.8624,46.8933,46.8624,46.8933,18155.0
2017-05-10 11:15:00,60.59,60.6,60.57,60.57,51012.0,46.8933,46.9011,46.8779,46.8779,51012.0
2017-05-10 11:20:00,60.58,60.59,60.57,60.58,136151.0,46.8856,46.8933,46.8779,46.8856,136151.0
2017-05-10 11:25:00,60.58,60.6,60.57,60.58,39659.0,46.8856,46.9011,46.8779,46.8856,39659.0
2017-05-10 11:30:00,60.58,60.6,60.56,60.59,96468.0,46.8856,46.9011,46.8701,46.8933,96468.0
2017-05-10 11:35:00,60.59,60.6,60.58,60.59,14542.0,46.8933,46.9011,46.8856,46.8933,14542.0
2017-05-10 11:40:00,60.58,60.6,60.58,60.59,7906.0,46.8856,46.9011,46.8856,46.8933,7906.0
2017-05-10 11:45:00,60.6,60.61,60.58,60.59,86898.0,46.9011,46.9088,46.8856,46.8933,86898.0
2017-05-10 11:50:00,60.6,60.61,60.59,60.61,20872.0,46.9011,46.9088,46.8933,46.9088,20872.0
2017-05-10 11:55:00,60.61,60.62,60.6,60.61,11956.0,46.9088,46.9166,46.9011,46.9088,11956.0
2017-05-10 12:00:00,60.62,60.63,60.61,60.62,35186.0,46.9166,46.9243,46.9088,46.9166,35186.0
2017-05-10 12:05:00,60.62,60.62,60.6,60.6,19643.0,46.9166,46.9166,46.9011,46.9011,19643.0
2017-05-10 12:10:00,60.61,60.61,60.6,60.61,14885.0,46.9088,46.9088,46.9011,46.9088,14885.0
2017-05-10 12:15:00,60.61,60.61,60.59,60.6,13012.0,46.9088,46.9088,46.8933,46.9011,13012.0
2017-05-10 12:20:00,60.62,60.62,60.61,60.62,9489.0,46.9166,46.9166,46.9088,46.9166,9489.0
2017-05-10 12:25:00,60.61,60.63,60.61,60.63,6739.0,46.9088,46.9243,46.9088,46.9243,6739.0
2017-05-10 12:30:00,60.63,60.63,60.62,60.63,75038.0,46.9243,46.9243,46.9166,46.9243,75038.0
2017-05-10 12:35:00,60.63,60.63,60.61,60.62,6782.0,46.9243,46.9243,46.9088,46.9166,6782.0
2017-05-10 12:40:00,60.62,60.63,60.61,60.62,11212.0,46.9166,46.9243,46.9088,46.9166,11212.0
2017-05-10 12:45:00,60.62,60.62,60.6,60.61,23827.0,46.9166,46.9166,46.9011,46.9088,23827.0
2017-05-10 12:50:00,60.61,60.62,60.6,60.61,9304.0,46.9088,46.9166,46.9011,46.9088,9304.0
2017-05-10 12:55:00,60.6,60.62,60.6,60.61,35742.0,46.9011,46.9166,46.9011,46.9088,35742.0
2017-05-10 13:00:00,60.61,60.62,60.6,60.62,8808.0,46.9088,46.9166,46.9011,46.9166,8808.0
2017-05-10 13:05:00,60.61,60.61,60.6,60.6,8089.0,46.9088,46.9088,46.9011,46.9011,8089.0
2017-05-10 13:10:00,60.6,60.61,60.6,60.61,13074.0,46.9011,46.9088,46.9011,46.9088,13074.0
2017-05-10 13:15:00,60.61,60.62,60.6,60.62,8246.0,46.9088,46.9166,46.9011,46.9166,8246.0
2017-05-10 13:20:00,60.62,60.62,60.6,60.62,9978.0,46.9166,46.9166,46.9011,46.9166,9978.0
2017-05-10 13:25:00,60.62,60.62,60.59,60.6,7982.0,46.9166,46.9166,46.8933,46.9011,7982.0
2017-05-10 13:30:00,60.59,60.6,60.58,60.59,22856.0,46.8933,46.9011,46.8856,46.8933,22856.0
2017-05-10 13:35:00,60.59,60.59,60.56,60.57,10447.0,46.8933,46.8933,46.8701,46.8779,10447.0
2017-05-10 13:40:00,60.57,60.6,60.57,60.59,22264.0,46.8779,46.9011,46.8779,46.8933,22264.0
2017-05-10 13:45:00,60.59,60.59,60.58,60.59,25767.0,46.8933,46.8933,46.8856,46.8933,25767.0
2017-05-10 13:50:00,60.59,60.6,60.58,60.6,39473.0,46.8933,46.9011,46.8856,46.9011,39473.0
2017-05-10 13:55:00,60.6,60.61,60.57,60.58,33400.0,46.9011,46.9088,46.8779,46.8856,33400.0
2017-05-10 14:00:00,60.58,60.58,60.55,60.56,23256.0,46.8856,46.8856,46.8624,46.8701,23256.0
2017-05-10 14:05:00,60.56,60.57,60.55,60.56,18350.0,46.8701,46.8779,46.8624,46.8701,18350.0
2017-05-10 14:10:00,60.57,60.57,60.56,60.57,19504.0,46.8779,46.8779,46.8701,46.8779,19504.0
2017-05-10 14:15:00,60.57,60.57,60.55,60.56,38621.0,46.8779,46.8779,46.8624,46.8701,38621.0
2017-05-10 14:20:00,60.55,60.57,60.53,60.54,14919.0,46.8624,46.8779,46.8469,46.8546,14919.0
2017-05-10 14:25:00,60.54,60.56,60.53,60.55,12194.0,46.8546,46.8701,46.8469,46.8624,12194.0
2017-05-10 14:30:00,60.56,60.58,60.55,60.58,12055.0,46.8701,46.8856,46.8624,46.8856,12055.0
2017-05-10 14:35:00,60.58,60.59,60.57,60.59,32447.0,46.8856,46.8933,46.8779,46.8933,32447.0
2017-05-10 14:40:00,60.59,60.59,60.58,60.59,54766.0,46.8933,46.8933,46.8856,46.8933,54766.0
2017-05-10 14:45:00,60.59,60.59,60.58,60.59,12884.0,46.8933,46.8933,46.8856,46.8933,12884.0
2017-05-10 14:50:00,60.59,60.6,60.58,60.6,56879.0,46.8933,46.9011,46.8856,46.9011,56879.0
2017-05-10 14:55:00,60.6,60.6,60.58,60.59,30933.0,46.9011,46.9011,46.8856,46.8933,30933.0
2017-05-10 15:00:00,60.59,60.6,60.58,60.6,26618.0,46.8933,46.9011,46.8856,46.9011,26618.0
2017-05-10 15:05:00,60.6,60.6,60.59,60.6,36728.0,46.9011,46.9011,46.8933,46.9011,36728.0
2017-05-10 15:10:00,60.62,60.63,60.61,60.63,51187.0,46.9166,46.9243,46.9088,46.9243,51187.0
2017-05-10 15:15:00,60.63,60.63,60.62,60.63,7007.0,46.9243,46.9243,46.9166,46.9243,7007.0
2017-05-10 15:20:00,60.63,60.63,60.61,60.63,47497.0,46.9243,46.9243,46.9088,46.9243,47497.0
2017-05-10 15:25:00,60.63,60.63,60.61,60.61,27070.0,46.9243,46.9243,46.9088,46.9088,27070.0
2017-05-10 15:30:00,60.61,60.61,60.6,60.6,32298.0,46.9088,46.9088,46.9011,46.9011,32298.0
2017-05-10 15:35:00,60.61,60.61,60.58,60.6,52093.0,46.9088,46.9088,46.8856,46.9011,52093.0
2017-05-10 15:40:00,60.61,60.63,60.6,60.62,32058.0,46.9088,46.9243,46.9011,46.9166,32058.0
2017-05-10 15:45:00,60.63,60.63,60.61,60.62,22486.0,46.9243,46.9243,46.9088,46.9166,22486.0
2017-05-10 15:50:00,60.62,60.62,60.61,60.62,10890.0,46.9166,46.9166,46.9088,46.9166,10890.0
2017-05-10 15:55:00,60.62,60.65,60.62,60.65,130291.0,46.9166,46.9398,46.9166,46.9398,130291.0
2017-05-11 09:30:00,60.42,60.42,60.39,60.42,277868.0,46.7618,46.7618,46.7385,46.7618,277868.0
2017-05-11 09:35:00,60.43,60.43,60.4,60.41,117485.0,46.7695,46.7695,46.7463,46.754,117485.0
2017-05-11 09:40:00,60.42,60.43,60.37,60.38,47913.0,46.7618,46.7695,46.7231,46.7308,47913.0
2017-05-11 09:45:00,60.38,60.39,60.35,60.37,69625.0,46.7308,46.7385,46.7076,46.7231,69625.0
2017-05-11 09:50:00,60.35,60.35,60.32,60.34,28235.0,46.7076,46.7076,46.6844,46.6999,28235.0
2017-05-11 09:55:00,60.34,60.35,60.28,60.31,78044.0,46.6999,46.7076,46.6534,46.6766,78044.0
2017-05-11 10:00:00,60.3,60.32,60.28,60.32,26648.0,46.6689,46.6844,46.6534,46.6844,26648.0
2017-05-11 10:05:00,60.33,60.36,60.32,60.36,117171.0,46.6921,46.7153,46.6844,46.7153,117171.0
2017-05-11 10:10:00,60.37,60.37,60.35,60.36,39379.0,46.7231,46.7231,46.7076,46.7153,39379.0
2017-05-11 10:15:00,60.37,60.38,60.3,60.3,34894.0,46.7231,46.7308,46.6689,46.6689,34894.0
2017-05-11 10:20:00,60.3,60.31,60.27,60.29,38334.0,46.6689,46.6766,46.6457,46.6612,38334.0
2017-05-11 10:25:00,60.29,60.33,60.28,60.32,174206.0,46.6612,46.6921,46.6534,46.6844,174206.0
2017-05-11 10:30:00,60.32,60.33,60.28,60.3,138302.0,46.6844,46.6921,46.6534,46.6689,138302.0
2017-05-11 10:35:00,60.3,60.31,60.29,60.3,16160.0,46.6689,46.6766,46.6612,46.6689,16160.0
2017-05-11 10:40:00,60.3,60.33,60.3,60.32,20477.0,46.6689,46.6921,46.6689,46.6844,20477.0
2017-05-11 10:45:00,60.34,60.36,60.33,60.36,15194.0,46.6999,46.7153,46.6921,46.7153,15194.0
2017-05-11 10:50:00,60.36,60.36,60.32,60.34,55724.0,46.7153,46.7153,46.6844,46.6999,55724.0
2017-05-11 10:55:00,60.34,60.36,60.33,60.36,76975.0,46.6999,46.7153,46.6921,46.7153,76975.0
2017-05-11 11:00:00,60.36,60.38,60.35,60.37,35776.0,46.7153,46.7308,46.7076,46.7231,35776.0
2017-05-11 11:05:00,60.37,60.37,60.34,60.36,23607.0,46.7231,46.7231,46.6999,46.7153,23607.0
2017-05-11 11:10:00,60.36,60.38,60.35,60.37,57332.0,46.7153,46.7308,46.7076,46.7231,57332.0
2017-05-11 11:15:00,60.37,60.37,60.36,60.37,27336.0,46.7231,46.7231,46.7153,46.7231,27336.0
2017-05-11 11:20:00,60.36,60.36,60.35,60.35,85109.0,46.7153,46.7153,46.7076,46.7076,85109.0
2017-05-11 11:25:00,60.36,60.37,60.35,60.37,25842.0,46.7153,46.7231,46.7076,46.7231,25842.0
2017-05-11 11:30:00,60.38,60.4,60.36,60.4,52624.0,46.7308,46.7463,46.7153,46.7463,52624.0
2017-05-11 11:35:00,60.4,60.41,60.39,60.4,16712.0,46.7463,46.754,46.7385,46.7463,16712.0
2017-05-11 11:40:00,60.4,60.42,60.39,60.41,14754.0,46.7463,46.7618,46.7385,46.754,14754.0
2017-05-11 11:45:00,60.41,60.41,60.39,60.41,25161.0,46.754,46.754,46.7385,46.754,25161.0
2017-05-11 11:50:00,60.41,60.42,60.4,60.41,12556.0,46.754,46.7618,46.7463,46.754,12556.0
2017-05-11 11:55:00,60.41,60.42,60.4,60.42,9832.0,46.754,46.7618,46.7463,46.7618,9832.0
2017-05-11 12:00:00,60.41,60.44,60.41,60.44,5965.0,46.754,46.7772,46.754,46.7772,5965.0
2017-05-11 12:05:00,60.43,60.46,60.43,60.45,6364.0,46.7695,46.7927,46.7695,46.785,6364.0
2017-05-11 12:10:00,60.46,60.47,60.45,60.46,42138.0,46.7927,46.8005,46.785,46.7927,42138.0
2017-05-11 12:15:00,60.46,60.47,60.45,60.46,11296.0,46.7927,46.8005,46.785,46.7927,11296.0
2017-05-11 12:20:00,60.47,60.47,60.46,60.47,10132.0,46.8005,46.8005,46.7927,46.8005,10132.0
2017-05-11 12:25:00,60.46,60.47,60.46,60.47,23639.0,46.7927,46.8005,46.7927,46.8005,23639.0
2017-05-11 12:30:00,60.47,60.47,60.45,60.45,13562.0,46.8005,46.8005,46.785,46.785,13562.0
2017-05-11 12:35:00,60.46,60.48,60.45,60.47,48828.0,46.7927,46.8082,46.785,46.8005,48828.0
2017-05-11 12:40:00,60.46,60.47,60.45,60.46,44877.0,46.7927,46.8005,46.785,46.7927,44877.0
2017-05-11 12:45:00,60.45,60.46,60.44,60.45,9457.0,46.785,46.7927,46.7772,46.785,9457.0
2017-05-11 12:50:00,60.44,60.44,60.42,60.43,8024.0,46.7772,46.7772,46.7618,46.7695,8024.0
2017-05-11 12:55:00,60.43,60.44,60.42,60.43,27816.0,46.7695,46.7772,46.7618,46.7695,27816.0
2017-05-11 13:00:00,60.44,60.45,60.42,60.43,20406.0,46.7772,46.785,46.7618,46.7695,20406.0
2017-05-11 13:05:00,60.43,60.46,60.42,60.45,33618.0,46.7695,46.7927,46.7618,46.785,33618.0
2017-05-11 13:10:00,60.45,60.48,60.45,60.47,33154.0,46.785,46.8082,46.785,46.8005,33154.0
2017-05-11 13:15:00,60.47,60.49,60.47,60.48,17686.0,46.8005,46.8159,46.8005,46.8082,17686.0
2017-05-11 13:20:00,60.47,60.48,60.46,60.46,7388.0,46.8005,46.8082,46.7927,46.7927,7388.0
2017-05-11 13:25:00,60.47,60.47,60.44,60.45,11420.0,46.8005,46.8005,46.7772,46.785,11420.0
2017-05-11 13:30:00,60.44,60.46,60.43,60.44,26358.0,46.7772,46.7927,46.7695,46.7772,26358.0
2017-05-11 13:35:00,60.44,60.45,60.43,60.43,6091.0,46.7772,46.785,46.7695,46.7695,6091.0
2017-05-11 13:40:00,60.44,60.46,60.43,60.46,6194.0,46.7772,46.7927,46.7695,46.7927,6194.0
2017-05-11 13:45:00,60.46,60.46,60.45,60.46,19948.0,46.7927,46.7927,46.785,46.7927,19948.0
2017-05-11 13:50:00,60.46,60.46,60.44,60.44,11372.0,46.7927,46.7927,46.7772,46.7772,11372.0
2017-05-11 13:55:00,60.45,60.47,60.45,60.47,6218.0,46.785,46.8005,46.785,46.8005,6218.0
2017-05-11 14:00:00,60.47,60.47,60.45,60.47,29894.0,46.8005,46.8005,46.785,46.8005,29894.0
2017-05-11 14:05:00,60.46,60.47,60.44,60.45,7062.0,46.7927,46.8005,46.7772,46.785,7062.0
2017-05-11 14:10:00,60.45,60.45,60.43,60.44,27673.0,46.785,46.785,46.7695,46.7772,27673.0
2017-05-11 14:15:00,60.45,60.49,60.44,60.49,57048.0,46.785,46.8159,46.7772,46.8159,57048.0
2017-05-11 14:20:00,60.48,60.5,60.48,60.48,18855.0,46.8082,46.8237,46.8082,46.8082,18855.0
2017-05-11 14:25:00,60.49,60.49,60.47,60.48,65009.0,46.8159,46.8159,46.8005,46.8082,65009.0
2017-05-11 14:30:00,60.48,60.48,60.47,60.48,17888.0,46.8082,46.8082,46.8005,46.8082,17888.0
2017-05-11 14:35:00,60.47,60.48,60.46,60.47,18988.0,46.8005,46.8082,46.7927,46.8005,18988.0
2017-05-11 14:40:00,60.48,60.49,60.47,60.49,11827.0,46.8082,46.8159,46.8005,46.8159,11827.0
2017-05-11 14:45:00,60.48,60.49,60.47,60.49,18712.0,46.8082,46.8159,46.8005,46.8159,18712.0
2017-05-11 14:50:00,60.48,60.49,60.47,60.48,37119.0,46.8082,46.8159,46.8005,46.8082,37119.0
2017-05-11 14:55:00,60.47,60.48,60.45,60.46,49770.0,46.8005,46.8082,46.785,46.7927,49770.0
2017-05-11 15:00:00,60.47,60.48,60.46,60.46,19298.0,46.8005,46.8082,46.7927,46.7927,19298.0
2017-05-11 15:05:00,60.47,60.48,60.46,60.48,29771.0,46.8005,46.8082,46.7927,46.8082,29771.0
2017-05-11 15:10:00,60.48,60.48,60.46,60.47,26957.0,46.8082,46.8082,46.7927,46.8005,26957.0
2017-05-11 15:15:00,60.47,60.48,60.46,60.48,65520.0,46.8005,46.8082,46.7927,46.8082,65520.0
2017-05-11 15:20:00,60.48,60.48,60.47,60.48,15876.0,46.8082,46.8082,46.8005,46.8082,15876.0
2017-05-11 15:25:00,60.47,60.48,60.47,60.48,63126.0,46.8005,46.8082,46.8005,46.8082,63126.0
2017-05-11 15:30:00,60.48,60.49,60.47,60.49,56232.0,46.8082,46.8159,46.8005,46.8159,56232.0
2017-05-11 15:35:00,60.48,60.5,60.48,60.49,89974.0,46.8082,46.8237,46.8082,46.8159,89974.0
2017-05-11 15:40:00,60.5,60.5,60.49,60.49,30362.0,46.8237,46.8237,46.8159,46.8159,30362.0
2017-05-11 15:45:00,60.5,60.51,60.49,60.51,79477.0,46.8237,46.8314,46.8159,46.8314,79477.0
2017-05-11 15:50:00,60.51,60.51,60.48,60.49,61697.0,46.8314,46.8314,46.8082,46.8159,61697.0
2017-05-11 15:55:00,60.5,60.51,60.49,60.51,248073.0,46.8237,46.8314,46.8159,46.8314,248073.0
2017-05-12 09:30:00,60.56,60.59,60.56,60.56,31687.0,46.8701,46.8933,46.8701,46.8701,31687.0
2017-05-12 09:35:00,60.56,60.59,60.56,60.59,54118.0,46.8701,46.8933,46.8701,46.8933,54118.0
2017-05-12 09:40:00,60.59,60.62,60.58,60.62,19913.0,46.8933,46.9166,46.8856,46.9166,19913.0
2017-05-12 09:45:00,60.61,60.63,60.6,60.61,49188.0,46.9088,46.9243,46.9011,46.9088,49188.0
2017-05-12 09:50:00,60.61,60.62,60.59,60.61,23756.0,46.9088,46.9166,46.8933,46.9088,23756.0
2017-05-12 09:55:00,60.61,60.62,60.58,60.62,28370.0,46.9088,46.9166,46.8856,46.9166,28370.0
2017-05-12 10:00:00,60.61,60.62,60.58,60.59,76913.0,46.9088,46.9166,46.8856,46.8933,76913.0
2017-05-12 10:05:00,60.6,60.62,60.59,60.62,6063.0,46.9011,46.9166,46.8933,46.9166,6063.0
2017-05-12 10:10:00,60.63,60.63,60.61,60.61,37302.0,46.9243,46.9243,46.9088,46.9088,37302.0
2017-05-12 10:15:00,60.61,60.63,60.6,60.62,15716.0,46.9088,46.9243,46.9011,46.9166,15716.0
2017-05-12 10:20:00,60.61,60.63,60.59,60.61,9140.0,46.9088,46.9243,46.8933,46.9088,9140.0
2017-05-12 10:25:00,60.6,60.6,60.54,60.55,145233.0,46.9011,46.9011,46.8546,46.8624,145233.0
2017-05-12 10:30:00,60.56,60.6,60.55,60.6,9924.0,46.8701,46.9011,46.8624,46.9011,9924.0
2017-05-12 10:35:00,60.59,60.61,60.57,60.61,25104.0,46.8933,46.9088,46.8779,46.9088,25104.0
2017-05-12 10:40:00,60.61,60.61,60.59,60.6,17559.0,46.9088,46.9088,46.8933,46.9011,17559.0
2017-05-12 10:45:00,60.6,60.6,60.58,60.6,19382.0,46.9011,46.9011,46.8856,46.9011,19382.0
2017-05-12 10:50:00,60.6,60.61,60.59,60.6,7746.0,46.9011,46.9088,46.8933,46.9011,7746.0
2017-05-12 10:55:00,60.6,60.62,60.6,60.62,56032.0,46.9011,46.9166,46.9011,46.9166,56032.0
2017-05-12 11:00:00,60.61,60.62,60.6,60.62,14857.0,46.9088,46.9166,46.9011,46.9166,14857.0
2017-05-12 11:05:00,60.61,60.64,60.61,60.64,47962.0,46.9088,46.932,46.9088,46.932,47962.0
2017-05-12 11:10:00,60.63,60.64,60.62,60.62,8407.0,46.9243,46.932,46.9166,46.9166,8407.0
2017-05-12 11:15:00,60.62,60.63,60.61,60.63,17053.0,46.9166,46.9243,46.9088,46.9243,17053.0
2017-05-12 11:20:00,60.63,60.67,60.63,60.65,43096.0,46.9243,46.9553,46.9243,46.9398,43096.0
2017-05-12 11:25:00,60.65,60.68,60.65,60.68,40768.0,46.9398,46.963,46.9398,46.963,40768.0
2017-05-12 11:30:00,60.69,60.73,60.68,60.72,52085.0,46.9707,47.0017,46.963,46.9939,52085.0
2017-05-12 11:35:00,60.72,60.76,60.71,60.75,108576.0,46.9939,47.0249,46.9862,47.0172,108576.0
2017-05-12 11:40:00,60.75,60.76,60.74,60.75,79826.0,47.0172,47.0249,47.0094,47.0172,79826.0
2017-05-12 11:45:00,60.75,60.75,60.73,60.74,7805.0,47.0172,47.0172,47.0017,47.0094,7805.0
2017-05-12 11:50:00,60.74,60.75,60.73,60.75,5556.0,47.0094,47.0172,47.0017,47.0172,5556.0
2017-05-12 11:55:00,60.74,60.75,60.73,60.73,25611.0,47.0094,47.0172,47.0017,47.0017,25611.0
2017-05-12 12:00:00,60.73,60.74,60.72,60.73,10804.0,47.0017,47.0094,46.9939,47.0017,10804.0
2017-05-12 12:05:00,60.72,60.73,60.69,60.7,51577.0,46.9939,47.0017,46.9707,46.9785,51577.0
2017-05-12 12:10:00,60.7,60.7,60.68,60.7,6117.0,46.9785,46.9785,46.963,46.9785,6117.0
2017-05-12 12:15:00,60.7,60.71,60.69,60.69,51831.0,46.9785,46.9862,46.9707,46.9707,51831.0
2017-05-12 12:20:00,60.7,60.7,60.69,60.7,6279.0,46.9785,46.9785,46.9707,46.9785,6279.0
2017-05-12 12:25:00,60.7,60.71,60.69,60.69,36420.0,46.9785,46.9862,46.9707,46.9707,36420.0
2017-05-12 12:30:00,60.69,60.71,60.69,60.7,9837.0,46.9707,46.9862,46.9707,46.9785,9837.0
2017-05-12 12:35:00,60.69,60.7,60.68,60.68,62004.0,46.9707,46.9785,46.963,46.963,62004.0
2017-05-12 12:40:00,60.68,60.7,60.68,60.7,122459.0,46.963,46.9785,46.963,46.9785,122459.0
2017-05-12 12:45:00,60.7,60.7,60.68,60.69,9939.0,46.9785,46.9785,46.963,46.9707,9939.0
2017-05-12 12:50:00,60.68,60.69,60.68,60.69,58827.0,46.963,46.9707,46.963,46.9707,58827.0
2017-05-12 12:55:00,60.68,60.69,60.67,60.67,11010.0,46.963,46.9707,46.9553,46.9553,11010.0
2017-05-12 13:00:00,60.68,60.69,60.67,60.68,77552.0,46.963,46.9707,46.9553,46.963,77552.0
2017-05-12 13:05:00,60.67,60.68,60.67,60.68,4691.0,46.9553,46.963,46.9553,46.963,4691.0
2017-05-12 13:10:00,60.67,60.68,60.67,60.68,9874.0,46.9553,46.963,46.9553,46.963,9874.0
2017-05-12 13:15:00,60.68,60.69,60.67,60.67,46036.0,46.963,46.9707,46.9553,46.9553,46036.0
2017-05-12 13:20:00,60.68,60.68,60.67,60.68,20043.0,46.963,46.963,46.9553,46.963,20043.0
2017-05-12 13:25:00,60.68,60.69,60.67,60.68,13022.0,46.963,46.9707,46.9553,46.963,13022.0
2017-05-12 13:30:00,60.68,60.68,60.66,60.67,49214.0,46.963,46.963,46.9475,46.9553,49214.0
2017-05-12 13:35:00,60.68,60.69,60.67,60.69,10139.0,46.963,46.9707,46.9553,46.9707,10139.0
2017-05-12 13:40:00,60.69,60.7,60.68,60.7,53836.0,46.9707,46.9785,46.963,46.9785,53836.0
2017-05-12 13:45:00,60.7,60.7,60.69,60.7,12325.0,46.9785,46.9785,46.9707,46.9785,12325.0
2017-05-12 13:50:00,60.7,60.71,60.69,60.7,41979.0,46.9785,46.9862,46.9707,46.9785,41979.0
2017-05-12 13:55:00,60.7,60.71,60.7,60.71,31121.0,46.9785,46.9862,46.9785,46.9862,31121.0
2017-05-12 14:00:00,60.71,60.72,60.7,60.72,17655.0,46.9862,46.9939,46.9785,46.9939,17655.0
2017-05-12 14:05:00,60.72,60.73,60.7,60.71,14457.0,46.9939,47.0017,46.9785,46.9862,14457.0
2017-05-12 14:10:00,60.7,60.71,60.7,60.7,31746.0,46.9785,46.9862,46.9785,46.9785,31746.0
2017-05-12 14:15:00,60.71,60.71,60.69,60.7,9704.0,46.9862,46.9862,46.9707,46.9785,9704.0
2017-05-12 14:20:00,60.69,60.7,60.69,60.7,69873.0,46.9707,46.9785,46.9707,46.9785,69873.0
2017-05-12 14:25:00,60.69,60.7,60.69,60.7,45033.0,46.9707,46.9785,46.9707,46.9785,45033.0
2017-05-12 14:30:00,60.7,60.71,60.69,60.71,48902.0,46.9785,46.9862,46.9707,46.9862,48902.0
2017-05-12 14:35:00,60.71,60.71,60.7,60.71,35231.0,46.9862,46.9862,46.9785,46.9862,35231.0
2017-05-12 14:40:00,60.71,60.72,60.7,60.71,11592.0,46.9862,46.9939,46.9785,46.9862,11592.0
2017-05-12 14:45:00,60.71,60.72,60.7,60.72,39828.0,46.9862,46.9939,46.9785,46.9939,39828.0
2017-05-12 14:50:00,60.72,60.73,60.71,60.73,56620.0,46.9939,47.0017,46.9862,47.0017,56620.0
2017-05-12 14:55:00,60.73,60.73,60.72,60.73,71718.0,47.0017,47.0017,46.9939,47.0017,71718.0
2017-05-12 15:00:00,60.74,60.75,60.73,60.75,22002.0,47.0094,47.0172,47.0017,47.0172,22002.0
2017-05-12 15:05:00,60.75,60.75,60.73,60.74,18878.0,47.0172,47.0172,47.0017,47.0094,18878.0
2017-05-12 15:10:00,60.74,60.75,60.72,60.73,26645.0,47.0094,47.0172,46.9939,47.0017,26645.0
2017-05-12 15:15:00,60.73,60.73,60.72,60.73,32959.0,47.0017,47.0017,46.9939,47.0017,32959.0
2017-05-12 15:20:00,60.73,60.74,60.72,60.73,17025.0,47.0017,47.0094,46.9939,47.0017,17025.0
2017-05-12 15:25:00,60.74,60.74,60.73,60.73,12257.0,47.0094,47.0094,47.0017,47.0017,12257.0
2017-05-12 15:30:00,60.73,60.74,60.71,60.72,123059.0,47.0017,47.0094,46.9862,46.9939,123059.0
2017-05-12 15:35:00,60.72,60.74,60.72,60.73,53027.0,46.9939,47.0094,46.9939,47.0017,53027.0
2017-05-12 15:40:00,60.73,60.76,60.73,60.76,75740.0,47.0017,47.0249,47.0017,47.0249,75740.0
2017-05-12 15:45:00,60.75,60.75,60.72,60.73,30548.0,47.0172,47.0172,46.9939,47.0017,30548.0
2017-05-12 15:50:00,60.73,60.74,60.73,60.74,47213.0,47.0017,47.0094,47.0017,47.0094,47213.0
2017-05-12 15:55:00,60.74,60.79,60.73,60.79,185263.0,47.0094,47.0481,47.0017,47.0481,185263.0
2017-05-15 09:30:00,60.97,60.97,60.92,60.94,244592.0,47.1874,47.1874,47.1487,47.1642,244592.0
2017-05-15 09:35:00,60.95,60.97,60.93,60.93,144616.0,47.172,47.1874,47.1565,47.1565,144616.0
2017-05-15 09:40:00,60.94,60.97,60.94,60.97,36852.0,47.1642,47.1874,47.1642,47.1874,36852.0
2017-05-15 09:45:00,60.97,60.98,60.95,60.98,188718.0,47.1874,47.1952,47.172,47.1952,188718.0
2017-05-15 09:50:00,60.98,61.01,60.97,60.99,136108.0,47.1952,47.2184,47.1874,47.2029,136108.0
2017-05-15 09:55:00,60.99,61.0,60.98,60.99,8232.0,47.2029,47.2107,47.1952,47.2029,8232.0
2017-05-15 10:00:00,60.99,61.01,60.98,61.0,12376.0,47.2029,47.2184,47.1952,47.2107,12376.0
2017-05-15 10:05:00,61.0,61.0,60.98,61.0,38563.0,47.2107,47.2107,47.1952,47.2107,38563.0
2017-05-15 10:10:00,61.0,61.0,60.98,60.98,6129.0,47.2107,47.2107,47.1952,47.1952,6129.0
2017-05-15 10:15:00,60.99,61.0,60.98,60.99,20551.0,47.2029,47.2107,47.1952,47.2029,20551.0
2017-05-15 10:20:00,60.99,60.99,60.97,60.98,38328.0,47.2029,47.2029,47.1874,47.1952,38328.0
2017-05-15 10:25:00,60.98,61.01,60.98,61.0,99780.0,47.1952,47.2184,47.1952,47.2107,99780.0
2017-05-15 10:30:00,61.01,61.02,61.0,61.0,18739.0,47.2184,47.2261,47.2107,47.2107,18739.0
2017-05-15 10:35:00,61.01,61.02,61.0,61.02,40613.0,47.2184,47.2261,47.2107,47.2261,40613.0
2017-05-15 10:40:00,61.02,61.02,60.98,60.99,27013.0,47.2261,47.2261,47.1952,47.2029,27013.0
2017-05-15 10:45:00,60.99,61.0,60.98,60.99,14954.0,47.2029,47.2107,47.1952,47.2029,14954.0
2017-05-15 10:50:00,61.0,61.01,60.99,61.0,17839.0,47.2107,47.2184,47.2029,47.2107,17839.0
2017-05-15 10:55:00,61.0,61.02,60.99,61.02,17721.0,47.2107,47.2261,47.2029,47.2261,17721.0
2017-05-15 11:00:00,61.02,61.05,61.01,61.04,28271.0,47.2261,47.2494,47.2184,47.2416,28271.0
2017-05-15 11:05:00,61.05,61.06,61.04,61.06,15988.0,47.2494,47.2571,47.2416,47.2571,15988.0
2017-05-15 11:10:00,61.05,61.06,61.03,61.05,47316.0,47.2494,47.2571,47.2339,47.2494,47316.0
2017-05-15 11:15:00,61.05,61.05,61.03,61.03,18964.0,47.2494,47.2494,47.2339,47.2339,18964.0
2017-05-15 11:20:00,61.03,61.04,61.02,61.03,7007.0,47.2339,47.2416,47.2261,47.2339,7007.0
2017-05-15 11:25:00,61.04,61.04,61.02,61.02,14205.0,47.2416,47.2416,47.2261,47.2261,14205.0
2017-05-15 11:30:00,61.03,61.06,61.02,61.06,57947.0,47.2339,47.2571,47.2261,47.2571,57947.0
2017-05-15 11:35:00,61.06,61.07,61.06,61.06,31983.0,47.2571,47.2648,47.2571,47.2571,31983.0
2017-05-15 11:40:00,61.07,61.07,61.06,61.06,6003.0,47.2648,47.2648,47.2571,47.2571,6003.0
2017-05-15 11:45:00,61.07,61.07,61.04,61.05,11624.0,47.2648,47.2648,47.2416,47.2494,11624.0
2017-05-15 11:50:00,61.04,61.06,61.04,61.06,6665.0,47.2416,47.2571,47.2416,47.2571,6665.0
2017-05-15 11:55:00,61.06,61.07,61.05,61.07,19736.0,47.2571,47.2648,47.2494,47.2648,19736.0
2017-05-15 12:00:00,61.07,61.07,61.06,61.07,5257.0,47.2648,47.2648,47.2571,47.2648,5257.0
2017-05-15 12:05:00,61.07,61.07,61.06,61.06,15482.0,47.2648,47.2648,47.2571,47.2571,15482.0
2017-05-15 12:10:00,61.05,61.06,61.03,61.03,96140.0,47.2494,47.2571,47.2339,47.2339,96140.0
2017-05-15 12:15:00,61.03,61.05,61.03,61.03,100958.0,47.2339,47.2494,47.2339,47.2339,100958.0
2017-05-15 12:20:00,61.03,61.05,61.03,61.04,14314.0,47.2339,47.2494,47.2339,47.2416,14314.0
2017-05-15 12:25:00,61.04,61.05,61.03,61.03,7608.0,47.2416,47.2494,47.2339,47.2339,7608.0
2017-05-15 12:30:00,61.04,61.04,61.02,61.03,14868.0,47.2416,47.2416,47.2261,47.2339,14868.0
2017-05-15 12:35:00,61.03,61.04,61.02,61.04,11960.0,47.2339,47.2416,47.2261,47.2416,11960.0
2017-05-15 12:40:00,61.04,61.05,61.03,61.05,19252.0,47.2416,47.2494,47.2339,47.2494,19252.0
2017-05-15 12:45:00,61.05,61.06,61.04,61.05,19924.0,47.2494,47.2571,47.2416,47.2494,19924.0
2017-05-15 12:50:00,61.05,61.06,61.05,61.06,19521.0,47.2494,47.2571,47.2494,47.2571,19521.0
2017-05-15 12:55:00,61.05,61.06,61.04,61.05,40311.0,47.2494,47.2571,47.2416,47.2494,40311.0
2017-05-15 13:00:00,61.05,61.05,61.03,61.04,45174.0,47.2494,47.2494,47.2339,47.2416,45174.0
2017-05-15 13:05:00,61.04,61.04,61.03,61.04,24541.0,47.2416,47.2416,47.2339,47.2416,24541.0
2017-05-15 13:10:00,61.04,61.06,61.03,61.05,67214.0,47.2416,47.2571,47.2339,47.2494,67214.0
2017-05-15 13:15:00,61.05,61.06,61.05,61.06,8102.0,47.2494,47.2571,47.2494,47.2571,8102.0
2017-05-15 13:20:00,61.06,61.06,61.05,61.05,10396.0,47.2571,47.2571,47.2494,47.2494,10396.0
2017-05-15 13:25:00,61.05,61.06,61.04,61.05,22423.0,47.2494,47.2571,47.2416,47.2494,22423.0
2017-05-15 13:30:00,61.05,61.06,61.03,61.03,17554.0,47.2494,47.2571,47.2339,47.2339,17554.0
2017-05-15 13:35:00,61.04,61.04,61.03,61.04,28561.0,47.2416,47.2416,47.2339,47.2416,28561.0
2017-05-15 13:40:00,61.04,61.05,61.03,61.05,62604.0,47.2416,47.2494,47.2339,47.2494,62604.0
2017-05-15 13:45:00,61.05,61.05,61.04,61.04,93214.0,47.2494,47.2494,47.2416,47.2416,93214.0
2017-05-15 13:50:00,61.03,61.04,61.03,61.04,60381.0,47.2339,47.2416,47.2339,47.2416,60381.0
2017-05-15 13:55:00,61.04,61.04,61.02,61.03,8894.0,47.2416,47.2416,47.2261,47.2339,8894.0
2017-05-15 14:00:00,61.03,61.03,61.02,61.03,62401.0,47.2339,47.2339,47.2261,47.2339,62401.0
2017-05-15 14:05:00,61.03,61.03,61.02,61.03,8992.0,47.2339,47.2339,47.2261,47.2339,8992.0
2017-05-15 14:10:00,61.03,61.03,61.02,61.03,13864.0,47.2339,47.2339,47.2261,47.2339,13864.0
2017-05-15 14:15:00,61.02,61.03,61.01,61.02,20243.0,47.2261,47.2339,47.2184,47.2261,20243.0
2017-05-15 14:20:00,61.03,61.03,61.01,61.02,52185.0,47.2339,47.2339,47.2184,47.2261,52185.0
2017-05-15 14:25:00,61.02,61.02,61.0,61.0,41425.0,47.2261,47.2261,47.2107,47.2107,41425.0
2017-05-15 14:30:00,61.01,61.02,61.0,61.02,18757.0,47.2184,47.2261,47.2107,47.2261,18757.0
2017-05-15 14:35:00,61.02,61.02,61.0,61.01,29844.0,47.2261,47.2261,47.2107,47.2184,29844.0
2017-05-15 14:40:00,61.01,61.03,61.0,61.02,89082.0,47.2184,47.2339,47.2107,47.2261,89082.0
2017-05-15 14:45:00,61.02,61.04,61.01,61.03,53390.0,47.2261,47.2416,47.2184,47.2339,53390.0
2017-05-15 14:50:00,61.04,61.04,61.02,61.03,31882.0,47.2416,47.2416,47.2261,47.2339,31882.0
2017-05-15 14:55:00,61.03,61.04,61.02,61.03,24195.0,47.2339,47.2416,47.2261,47.2339,24195.0
2017-05-15 15:00:00,61.03,61.04,61.03,61.04,58819.0,47.2339,47.2416,47.2339,47.2416,58819.0
2017-05-15 15:05:00,61.04,61.04,61.03,61.04,19600.0,47.2416,47.2416,47.2339,47.2416,19600.0
2017-05-15 15:10:00,61.04,61.04,61.03,61.04,34194.0,47.2416,47.2416,47.2339,47.2416,34194.0
2017-05-15 15:15:00,61.04,61.05,61.03,61.04,14563.0,47.2416,47.2494,47.2339,47.2416,14563.0
2017-05-15 15:20:00,61.05,61.06,61.04,61.06,88447.0,47.2494,47.2571,47.2416,47.2571,88447.0
2017-05-15 15:25:00,61.05,61.06,61.05,61.06,10038.0,47.2494,47.2571,47.2494,47.2571,10038.0
2017-05-15 15:30:00,61.06,61.07,61.05,61.06,35399.0,47.2571,47.2648,47.2494,47.2571,35399.0
2017-05-15 15:35:00,61.07,61.07,61.04,61.05,55683.0,47.2648,47.2648,47.2416,47.2494,55683.0
2017-05-15 15:40:00,61.05,61.06,61.04,61.05,34354.0,47.2494,47.2571,47.2416,47.2494,34354.0
2017-05-15 15:45:00,61.05,61.07,61.04,61.07,25666.0,47.2494,47.2648,47.2416,47.2648,25666.0
2017-05-15 15:50:00,61.07,61.09,61.07,61.09,28921.0,47.2648,47.2803,47.2648,47.2803,28921.0
2017-05-15 15:55:00,61.08,61.09,61.06,61.06,260042.0,47.2726,47.2803,47.2571,47.2571,260042.0
2017-05-16 09:30:00,61.46,61.46,61.43,61.45,46707.0,47.5667,47.5667,47.5435,47.5589,46707.0
2017-05-16 09:35:00,61.45,61.46,61.42,61.43,15783.0,47.5589,47.5667,47.5357,47.5435,15783.0
2017-05-16 09:40:00,61.44,61.44,61.42,61.42,17653.0,47.5512,47.5512,47.5357,47.5357,17653.0
2017-05-16 09:45:00,61.42,61.44,61.41,61.43,26461.0,47.5357,47.5512,47.528,47.5435,26461.0
2017-05-16 09:50:00,61.43,61.46,61.43,61.46,10960.0,47.5435,47.5667,47.5435,47.5667,10960.0
2017-05-16 09:55:00,61.46,61.47,61.45,61.46,26625.0,47.5667,47.5744,47.5589,47.5667,26625.0
2017-05-16 10:00:00,61.46,61.47,61.45,61.46,10542.0,47.5667,47.5744,47.5589,47.5667,10542.0
2017-05-16 10:05:00,61.46,61.47,61.45,61.45,10113.0,47.5667,47.5744,47.5589,47.5589,10113.0
2017-05-16 10:10:00,61.45,61.45,61.43,61.45,23541.0,47.5589,47.5589,47.5435,47.5589,23541.0
2017-05-16 10:15:00,61.44,61.45,61.43,61.43,7788.0,47.5512,47.5589,47.5435,47.5435,7788.0
2017-05-16 10:20:00,61.44,61.44,61.39,61.41,43896.0,47.5512,47.5512,47.5125,47.528,43896.0
2017-05-16 10:25:00,61.41,61.41,61.37,61.37,50817.0,47.528,47.528,47.497,47.497,50817.0
2017-05-16 10:30:00,61.37,61.39,61.36,61.39,17382.0,47.497,47.5125,47.4893,47.5125,17382.0
2017-05-16 10:35:00,61.39,61.42,61.37,61.41,28394.0,47.5125,47.5357,47.497,47.528,28394.0
2017-05-16 10:40:00,61.4,61.41,61.37,61.38,19566.0,47.5202,47.528,47.497,47.5048,19566.0
2017-05-16 10:45:00,61.38,61.41,61.38,61.41,69529.0,47.5048,47.528,47.5048,47.528,69529.0
2017-05-16 10:50:00,61.4,61.42,61.39,61.41,18941.0,47.5202,47.5357,47.5125,47.528,18941.0
2017-05-16 10:55:00,61.41,61.42,61.4,61.41,11016.0,47.528,47.5357,47.5202,47.528,11016.0
2017-05-16 11:00:00,61.4,61.4,61.36,61.38,31164.0,47.5202,47.5202,47.4893,47.5048,31164.0
2017-05-16 11:05:00,61.38,61.4,61.37,61.4,64483.0,47.5048,47.5202,47.497,47.5202,64483.0
2017-05-16 11:10:00,61.39,61.4,61.38,61.4,60909.0,47.5125,47.5202,47.5048,47.5202,60909.0
2017-05-16 11:15:00,61.4,61.4,61.37,61.38,18817.0,47.5202,47.5202,47.497,47.5048,18817.0
2017-05-16 11:20:00,61.38,61.4,61.37,61.4,33526.0,47.5048,47.5202,47.497,47.5202,33526.0
2017-05-16 11:25:00,61.39,61.4,61.38,61.38,121987.0,47.5125,47.5202,47.5048,47.5048,121987.0
2017-05-16 11:30:00,61.38,61.41,61.37,61.41,126128.0,47.5048,47.528,47.497,47.528,126128.0
2017-05-16 11:35:00,61.41,61.41,61.39,61.4,84018.0,47.528,47.528,47.5125,47.5202,84018.0
2017-05-16 11:40:00,61.39,61.4,61.39,61.39,13591.0,47.5125,47.5202,47.5125,47.5125,13591.0
2017-05-16 11:45:00,61.4,61.4,61.37,61.38,12253.0,47.5202,47.5202,47.497,47.5048,12253.0
2017-05-16 11:50:00,61.38,61.4,61.37,61.4,17159.0,47.5048,47.5202,47.497,47.5202,17159.0
2017-05-16 11:55:00,61.4,61.4,61.38,61.39,13217.0,47.5202,47.5202,47.5048,47.5125,13217.0
2017-05-16 12:00:00,61.39,61.4,61.38,61.39,12070.0,47.5125,47.5202,47.5048,47.5125,12070.0
2017-05-16 12:05:00,61.39,61.39,61.38,61.39,8053.0,47.5125,47.5125,47.5048,47.5125,8053.0
2017-05-16 12:10:00,61.39,61.41,61.39,61.41,14594.0,47.5125,47.528,47.5125,47.528,14594.0
2017-05-16 12:15:00,61.4,61.42,61.4,61.42,83412.0,47.5202,47.5357,47.5202,47.5357,83412.0
2017-05-16 12:20:00,61.42,61.43,61.41,61.43,9540.0,47.5357,47.5435,47.528,47.5435,9540.0
2017-05-16 12:25:00,61.43,61.43,61.41,61.43,12432.0,47.5435,47.5435,47.528,47.5435,12432.0
2017-05-16 12:30:00,61.43,61.43,61.4,61.41,68113.0,47.5435,47.5435,47.5202,47.528,68113.0
2017-05-16 12:35:00,61.4,61.42,61.4,61.4,7218.0,47.5202,47.5357,47.5202,47.5202,7218.0
2017-05-16 12:40:00,61.41,61.42,61.4,61.41,16105.0,47.528,47.5357,47.5202,47.528,16105.0
2017-05-16 12:45:00,61.42,61.42,61.4,61.42,12688.0,47.5357,47.5357,47.5202,47.5357,12688.0
2017-05-16 12:50:00,61.42,61.43,61.42,61.43,11525.0,47.5357,47.5435,47.5357,47.5435,11525.0
2017-05-16 12:55:00,61.42,61.42,61.4,61.4,7760.0,47.5357,47.5357,47.5202,47.5202,7760.0
2017-05-16 13:00:00,61.41,61.41,61.39,61.4,7781.0,47.528,47.528,47.5125,47.5202,7781.0
2017-05-16 13:05:00,61.4,61.4,61.38,61.4,50752.0,47.5202,47.5202,47.5048,47.5202,50752.0
2017-05-16 13:10:00,61.4,61.41,61.39,61.41,16112.0,47.5202,47.528,47.5125,47.528,16112.0
2017-05-16 13:15:00,61.41,61.41,61.4,61.41,3507.0,47.528,47.528,47.5202,47.528,3507.0
2017-05-16 13:20:00,61.41,61.41,61.4,61.41,7909.0,47.528,47.528,47.5202,47.528,7909.0
2017-05-16 13:25:00,61.41,61.41,61.39,61.4,35368.0,47.528,47.528,47.5125,47.5202,35368.0
2017-05-16 13:30:00,61.4,61.4,61.39,61.4,7302.0,47.5202,47.5202,47.5125,47.5202,7302.0
2017-05-16 13:35:00,61.4,61.4,61.39,61.4,22586.0,47.5202,47.5202,47.5125,47.5202,22586.0
2017-05-16 13:40:00,61.39,61.41,61.39,61.41,12392.0,47.5125,47.528,47.5125,47.528,12392.0
2017-05-16 13:45:00,61.41,61.43,61.4,61.43,5363.0,47.528,47.5435,47.5202,47.5435,5363.0
2017-05-16 13:50:00,61.42,61.43,61.41,61.43,27558.0,47.5357,47.5435,47.528,47.5435,27558.0
2017-05-16 13:55:00,61.43,61.43,61.4,61.41,33378.0,47.5435,47.5435,47.5202,47.528,33378.0
2017-05-16 14:00:00,61.41,61.43,61.4,61.43,35002.0,47.528,47.5435,47.5202,47.5435,35002.0
2017-05-16 14:05:00,61.43,61.43,61.41,61.43,36321.0,47.5435,47.5435,47.528,47.5435,36321.0
2017-05-16 14:10:00,61.43,61.45,61.42,61.44,8268.0,47.5435,47.5589,47.5357,47.5512,8268.0
2017-05-16 14:15:00,61.44,61.46,61.43,61.46,16600.0,47.5512,47.5667,47.5435,47.5667,16600.0
2017-05-16 14:20:00,61.46,61.46,61.43,61.44,24226.0,47.5667,47.5667,47.5435,47.5512,24226.0
2017-05-16 14:25:00,61.43,61.44,61.42,61.43,13335.0,47.5435,47.5512,47.5357,47.5435,13335.0
2017-05-16 14:30:00,61.44,61.45,61.43,61.44,72480.0,47.5512,47.5589,47.5435,47.5512,72480.0
2017-05-16 14:35:00,61.44,61.44,61.43,61.44,16080.0,47.5512,47.5512,47.5435,47.5512,16080.0
2017-05-16 14:40:00,61.44,61.45,61.43,61.43,12250.0,47.5512,47.5589,47.5435,47.5435,12250.0
2017-05-16 14:45:00,61.44,61.44,61.42,61.43,19770.0,47.5512,47.5512,47.5357,47.5435,19770.0
2017-05-16 14:50:00,61.43,61.43,61.41,61.42,68344.0,47.5435,47.5435,47.528,47.5357,68344.0
2017-05-16 14:55:00,61.42,61.42,61.41,61.41,23815.0,47.5357,47.5357,47.528,47.528,23815.0
2017-05-16 15:00:00,61.42,61.44,61.41,61.44,90741.0,47.5357,47.5512,47.528,47.5512,90741.0
2017-05-16 15:05:00,61.44,61.45,61.43,61.45,13575.0,47.5512,47.5589,47.5435,47.5589,13575.0
2017-05-16 15:10:00,61.44,61.47,61.44,61.46,33690.0,47.5512,47.5744,47.5512,47.5667,33690.0
2017-05-16 15:15:00,61.47,61.47,61.46,61.47,17315.0,47.5744,47.5744,47.5667,47.5744,17315.0
2017-05-16 15:20:00,61.47,61.47,61.46,61.47,26669.0,47.5744,47.5744,47.5667,47.5744,26669.0
2017-05-16 15:25:00,61.47,61.48,61.46,61.47,242029.0,47.5744,47.5821,47.5667,47.5744,242029.0
2017-05-16 15:30:00,61.48,61.48,61.47,61.48,60353.0,47.5821,47.5821,47.5744,47.5821,60353.0
2017-05-16 15:35:00,61.48,61.48,61.47,61.48,51586.0,47.5821,47.5821,47.5744,47.5821,51586.0
2017-05-16 15:40:00,61.47,61.48,61.47,61.48,94166.0,47.5744,47.5821,47.5744,47.5821,94166.0
2017-05-16 15:45:00,61.48,61.48,61.46,61.46,20632.0,47.5821,47.5821,47.5667,47.5667,20632.0
2017-05-16 15:50:00,61.47,61.48,61.46,61.47,101926.0,47.5744,47.5821,47.5667,47.5744,101926.0
2017-05-16 15:55:00,61.46,61.47,61.45,61.46,237374.0,47.5667,47.5744,47.5589,47.5667,237374.0
2017-05-17 09:30:00,61.2,61.23,61.16,61.23,44634.0,47.3654,47.3887,47.3345,47.3887,44634.0
2017-05-17 09:35:00,61.23,61.24,61.22,61.23,27884.0,47.3887,47.3964,47.3809,47.3887,27884.0
2017-05-17 09:40:00,61.23,61.24,61.19,61.2,48783.0,47.3887,47.3964,47.3577,47.3654,48783.0
2017-05-17 09:45:00,61.2,61.21,61.17,61.2,38011.0,47.3654,47.3732,47.3422,47.3654,38011.0
2017-05-17 09:50:00,61.2,61.21,61.12,61.12,40736.0,47.3654,47.3732,47.3035,47.3035,40736.0
2017-05-17 09:55:00,61.12,61.14,61.09,61.12,52057.0,47.3035,47.319,47.2803,47.3035,52057.0
2017-05-17 10:00:00,61.13,61.14,61.1,61.14,39095.0,47.3113,47.319,47.288,47.319,39095.0
2017-05-17 10:05:00,61.14,61.2,61.11,61.2,172918.0,47.319,47.3654,47.2958,47.3654,172918.0
2017-05-17 10:10:00,61.2,61.21,61.17,61.19,62722.0,47.3654,47.3732,47.3422,47.3577,62722.0
2017-05-17 10:15:00,61.19,61.21,61.18,61.2,42723.0,47.3577,47.3732,47.35,47.3654,42723.0
2017-05-17 10:20:00,61.2,61.2,61.16,61.17,40949.0,47.3654,47.3654,47.3345,47.3422,40949.0
2017-05-17 10:25:00,61.16,61.17,61.14,61.16,28539.0,47.3345,47.3422,47.319,47.3345,28539.0
2017-05-17 10:30:00,61.16,61.2,61.15,61.16,108420.0,47.3345,47.3654,47.3267,47.3345,108420.0
2017-05-17 10:35:00,61.16,61.17,61.08,61.11,218756.0,47.3345,47.3422,47.2726,47.2958,218756.0
2017-05-17 10:40:00,61.1,61.13,61.09,61.13,64889.0,47.288,47.3113,47.2803,47.3113,64889.0
2017-05-17 10:45:00,61.12,61.13,61.05,61.08,117002.0,47.3035,47.3113,47.2494,47.2726,117002.0
2017-05-17 10:50:00,61.08,61.09,61.0,61.02,109726.0,47.2726,47.2803,47.2107,47.2261,109726.0
2017-05-17 10:55:00,61.02,61.02,60.98,60.99,116812.0,47.2261,47.2261,47.1952,47.2029,116812.0
2017-05-17 11:00:00,60.99,61.02,60.98,60.98,54363.0,47.2029,47.2261,47.1952,47.1952,54363.0
2017-05-17 11:05:00,60.98,61.02,60.98,61.01,117969.0,47.1952,47.2261,47.1952,47.2184,117969.0
2017-05-17 11:10:00,61.01,61.04,61.0,61.03,117864.0,47.2184,47.2416,47.2107,47.2339,117864.0
2017-05-17 11:15:00,61.02,61.05,61.01,61.03,97064.0,47.2261,47.2494,47.2184,47.2339,97064.0
2017-05-17 11:20:00,61.03,61.04,61.01,61.02,41903.0,47.2339,47.2416,47.2184,47.2261,41903.0
2017-05-17 11:25:00,61.03,61.03,60.99,61.0,47872.0,47.2339,47.2339,47.2029,47.2107,47872.0
2017-05-17 11:30:00,61.0,61.04,60.99,61.02,24012.0,47.2107,47.2416,47.2029,47.2261,24012.0
2017-05-17 11:35:00,61.01,61.05,61.0,61.05,47742.0,47.2184,47.2494,47.2107,47.2494,47742.0
2017-05-17 11:40:00,61.06,61.06,61.05,61.05,25576.0,47.2571,47.2571,47.2494,47.2494,25576.0
2017-05-17 11:45:00,61.05,61.06,61.03,61.04,43126.0,47.2494,47.2571,47.2339,47.2416,43126.0
2017-05-17 11:50:00,61.04,61.04,61.01,61.01,22567.0,47.2416,47.2416,47.2184,47.2184,22567.0
2017-05-17 11:55:00,61.01,61.04,61.0,61.04,27538.0,47.2184,47.2416,47.2107,47.2416,27538.0
2017-05-17 12:00:00,61.04,61.04,61.03,61.04,76050.0,47.2416,47.2416,47.2339,47.2416,76050.0
2017-05-17 12:05:00,61.04,61.04,61.03,61.04,29977.0,47.2416,47.2416,47.2339,47.2416,29977.0
2017-05-17 12:10:00,61.03,61.04,61.03,61.04,8625.0,47.2339,47.2416,47.2339,47.2416,8625.0
2017-05-17 12:15:00,61.04,61.04,61.01,61.03,36873.0,47.2416,47.2416,47.2184,47.2339,36873.0
2017-05-17 12:20:00,61.02,61.03,61.01,61.02,10550.0,47.2261,47.2339,47.2184,47.2261,10550.0
2017-05-17 12:25:00,61.01,61.02,61.0,61.0,18204.0,47.2184,47.2261,47.2107,47.2107,18204.0
2017-05-17 12:30:00,61.0,61.01,60.99,61.0,23911.0,47.2107,47.2184,47.2029,47.2107,23911.0
2017-05-17 12:35:00,61.0,61.03,61.0,61.03,22768.0,47.2107,47.2339,47.2107,47.2339,22768.0
2017-05-17 12:40:00,61.03,61.04,61.01,61.03,4324.0,47.2339,47.2416,47.2184,47.2339,4324.0
2017-05-17 12:45:00,61.03,61.03,60.99,60.99,10693.0,47.2339,47.2339,47.2029,47.2029,10693.0
2017-05-17 12:50:00,61.0,61.0,60.99,61.0,6754.0,47.2107,47.2107,47.2029,47.2107,6754.0
2017-05-17 12:55:00,61.0,61.02,60.99,61.01,37719.0,47.2107,47.2261,47.2029,47.2184,37719.0
2017-05-17 13:00:00,61.01,61.03,61.0,61.02,14435.0,47.2184,47.2339,47.2107,47.2261,14435.0
2017-05-17 13:05:00,61.01,61.02,61.0,61.02,30398.0,47.2184,47.2261,47.2107,47.2261,30398.0
2017-05-17 13:10:00,61.02,61.02,61.0,61.02,8543.0,47.2261,47.2261,47.2107,47.2261,8543.0
2017-05-17 13:15:00,61.02,61.02,60.99,60.99,9088.0,47.2261,47.2261,47.2029,47.2029,9088.0
2017-05-17 13:20:00,60.98,61.0,60.98,60.99,13554.0,47.1952,47.2107,47.1952,47.2029,13554.0
2017-05-17 13:25:00,61.0,61.01,60.98,61.01,27947.0,47.2107,47.2184,47.1952,47.2184,27947.0
2017-05-17 13:30:00,61.01,61.01,60.99,61.01,45941.0,47.2184,47.2184,47.2029,47.2184,45941.0
2017-05-17 13:35:00,61.01,61.01,60.99,61.0,8513.0,47.2184,47.2184,47.2029,47.2107,8513.0
2017-05-17 13:40:00,61.0,61.0,60.98,60.98,9095.0,47.2107,47.2107,47.1952,47.1952,9095.0
2017-05-17 13:45:00,60.99,61.0,60.96,61.0,49890.0,47.2029,47.2107,47.1797,47.2107,49890.0
2017-05-17 13:50:00,60.99,61.0,60.99,61.0,18467.0,47.2029,47.2107,47.2029,47.2107,18467.0
2017-05-17 13:55:00,61.0,61.0,60.97,60.98,24668.0,47.2107,47.2107,47.1874,47.1952,24668.0
2017-05-17 14:00:00,60.98,61.01,60.97,61.01,19398.0,47.1952,47.2184,47.1874,47.2184,19398.0
2017-05-17 14:05:00,61.01,61.02,60.99,61.0,33814.0,47.2184,47.2261,47.2029,47.2107,33814.0
2017-05-17 14:10:00,61.01,61.01,60.95,60.95,40033.0,47.2184,47.2184,47.172,47.172,40033.0
2017-05-17 14:15:00,60.96,60.96,60.91,60.92,87722.0,47.1797,47.1797,47.141,47.1487,87722.0
2017-05-17 14:20:00,60.92,60.93,60.86,60.87,45875.0,47.1487,47.1565,47.1023,47.11,45875.0
2017-05-17 14:25:00,60.88,60.9,60.86,60.87,44111.0,47.1178,47.1333,47.1023,47.11,44111.0
2017-05-17 14:30:00,60.87,60.9,60.87,60.89,54141.0,47.11,47.1333,47.11,47.1255,54141.0
2017-05-17 14:35:00,60.88,60.89,60.84,60.85,34088.0,47.1178,47.1255,47.0868,47.0946,34088.0
2017-05-17 14:40:00,60.85,60.87,60.8,60.8,137760.0,47.0946,47.11,47.0559,47.0559,137760.0
2017-05-17 14:45:00,60.8,60.83,60.8,60.81,138639.0,47.0559,47.0791,47.0559,47.0636,138639.0
2017-05-17 14:50:00,60.81,60.83,60.8,60.83,23337.0,47.0636,47.0791,47.0559,47.0791,23337.0
2017-05-17 14:55:00,60.82,60.85,60.81,60.83,200698.0,47.0713,47.0946,47.0636,47.0791,200698.0
2017-05-17 15:00:00,60.84,60.84,60.81,60.84,104760.0,47.0868,47.0868,47.0636,47.0868,104760.0
2017-05-17 15:05:00,60.83,60.85,60.83,60.84,13520.0,47.0791,47.0946,47.0791,47.0868,13520.0
2017-05-17 15:10:00,60.84,60.84,60.81,60.84,54440.0,47.0868,47.0868,47.0636,47.0868,54440.0
2017-05-17 15:15:00,60.83,60.88,60.83,60.88,84721.0,47.0791,47.1178,47.0791,47.1178,84721.0
2017-05-17 15:20:00,60.88,60.9,60.87,60.88,122242.0,47.1178,47.1333,47.11,47.1178,122242.0
2017-05-17 15:25:00,60.88,60.9,60.86,60.87,78507.0,47.1178,47.1333,47.1023,47.11,78507.0
2017-05-17 15:30:00,60.86,60.88,60.86,60.87,29363.0,47.1023,47.1178,47.1023,47.11,29363.0
2017-05-17 15:35:00,60.87,60.89,60.87,60.88,63107.0,47.11,47.1255,47.11,47.1178,63107.0
2017-05-17 15:40:00,60.88,60.88,60.83,60.83,89616.0,47.1178,47.1178,47.0791,47.0791,89616.0
2017-05-17 15:45:00,60.83,60.85,60.81,60.83,138805.0,47.0791,47.0946,47.0636,47.0791,138805.0
2017-05-17 15:50:00,60.83,60.84,60.81,60.83,129040.0,47.0791,47.0868,47.0636,47.0791,129040.0
2017-05-17 15:55:00,60.82,60.83,60.78,60.79,185262.0,47.0713,47.0791,47.0404,47.0481,185262.0
2017-05-18 09:30:00,60.64,60.66,60.59,60.66,128725.0,46.932,46.9475,46.8933,46.9475,128725.0
2017-05-18 09:35:00,60.66,60.7,60.65,60.68,116419.0,46.9475,46.9785,46.9398,46.963,116419.0
2017-05-18 09:40:00,60.68,60.69,60.63,60.63,81068.0,46.963,46.9707,46.9243,46.9243,81068.0
2017-05-18 09:45:00,60.64,60.69,60.61,60.62,135731.0,46.932,46.9707,46.9088,46.9166,135731.0
2017-05-18 09:50:00,60.63,60.64,60.58,60.62,129112.0,46.9243,46.932,46.8856,46.9166,129112.0
2017-05-18 09:55:00,60.62,60.64,60.58,60.64,68872.0,46.9166,46.932,46.8856,46.932,68872.0
2017-05-18 10:00:00,60.64,60.73,60.63,60.73,72119.0,46.932,47.0017,46.9243,47.0017,72119.0
2017-05-18 10:05:00,60.73,60.77,60.72,60.75,133954.0,47.0017,47.0326,46.9939,47.0172,133954.0
2017-05-18 10:10:00,60.75,60.79,60.75,60.78,21455.0,47.0172,47.0481,47.0172,47.0404,21455.0
2017-05-18 10:15:00,60.78,60.81,60.78,60.8,39686.0,47.0404,47.0636,47.0404,47.0559,39686.0
2017-05-18 10:20:00,60.82,60.82,60.79,60.81,35058.0,47.0713,47.0713,47.0481,47.0636,35058.0
2017-05-18 10:25:00,60.81,60.88,60.81,60.87,21492.0,47.0636,47.1178,47.0636,47.11,21492.0
2017-05-18 10:30:00,60.87,60.91,60.87,60.89,25145.0,47.11,47.141,47.11,47.1255,25145.0
2017-05-18 10:35:00,60.9,60.92,60.86,60.87,63588.0,47.1333,47.1487,47.1023,47.11,63588.0
2017-05-18 10:40:00,60.87,60.9,60.87,60.89,24734.0,47.11,47.1333,47.11,47.1255,24734.0
2017-05-18 10:45:00,60.88,60.89,60.85,60.86,158608.0,47.1178,47.1255,47.0946,47.1023,158608.0
2017-05-18 10:50:00,60.86,60.86,60.82,60.84,104468.0,47.1023,47.1023,47.0713,47.0868,104468.0
2017-05-18 10:55:00,60.84,60.85,60.83,60.84,56163.0,47.0868,47.0946,47.0791,47.0868,56163.0
2017-05-18 11:00:00,60.85,60.91,60.84,60.91,26379.0,47.0946,47.141,47.0868,47.141,26379.0
2017-05-18 11:05:00,60.91,60.92,60.87,60.9,65292.0,47.141,47.1487,47.11,47.1333,65292.0
2017-05-18 11:10:00,60.9,60.91,60.86,60.87,13259.0,47.1333,47.141,47.1023,47.11,13259.0
2017-05-18 11:15:00,60.87,60.89,60.86,60.87,14001.0,47.11,47.1255,47.1023,47.11,14001.0
2017-05-18 11:20:00,60.88,60.91,60.87,60.91,27066.0,47.1178,47.141,47.11,47.141,27066.0
2017-05-18 11:25:00,60.91,60.92,60.88,60.88,14998.0,47.141,47.1487,47.1178,47.1178,14998.0
2017-05-18 11:30:00,60.89,60.89,60.87,60.88,11119.0,47.1255,47.1255,47.11,47.1178,11119.0
2017-05-18 11:35:00,60.88,60.88,60.84,60.85,13446.0,47.1178,47.1178,47.0868,47.0946,13446.0
2017-05-18 11:40:00,60.85,60.85,60.82,60.82,53015.0,47.0946,47.0946,47.0713,47.0713,53015.0
2017-05-18 11:45:00,60.83,60.85,60.82,60.84,50485.0,47.0791,47.0946,47.0713,47.0868,50485.0
2017-05-18 11:50:00,60.84,60.85,60.83,60.85,8507.0,47.0868,47.0946,47.0791,47.0946,8507.0
2017-05-18 11:55:00,60.85,60.85,60.82,60.82,6672.0,47.0946,47.0946,47.0713,47.0713,6672.0
2017-05-18 12:00:00,60.82,60.85,60.81,60.81,124211.0,47.0713,47.0946,47.0636,47.0636,124211.0
2017-05-18 12:05:00,60.8,60.82,60.78,60.78,22392.0,47.0559,47.0713,47.0404,47.0404,22392.0
2017-05-18 12:10:00,60.79,60.82,60.79,60.81,118343.0,47.0481,47.0713,47.0481,47.0636,118343.0
2017-05-18 12:15:00,60.8,60.81,60.79,60.8,10932.0,47.0559,47.0636,47.0481,47.0559,10932.0
2017-05-18 12:20:00,60.8,60.84,60.8,60.84,29696.0,47.0559,47.0868,47.0559,47.0868,29696.0
2017-05-18 12:25:00,60.84,60.87,60.84,60.86,47425.0,47.0868,47.11,47.0868,47.1023,47425.0
2017-05-18 12:30:00,60.86,60.89,60.86,60.88,47338.0,47.1023,47.1255,47.1023,47.1178,47338.0
2017-05-18 12:35:00,60.88,60.88,60.87,60.87,19249.0,47.1178,47.1178,47.11,47.11,19249.0
2017-05-18 12:40:00,60.87,60.88,60.85,60.86,11107.0,47.11,47.1178,47.0946,47.1023,11107.0
2017-05-18 12:45:00,60.86,60.86,60.84,60.85,29899.0,47.1023,47.1023,47.0868,47.0946,29899.0
2017-05-18 12:50:00,60.85,60.85,60.81,60.82,16034.0,47.0946,47.0946,47.0636,47.0713,16034.0
2017-05-18 12:55:00,60.82,60.85,60.81,60.85,8307.0,47.0713,47.0946,47.0636,47.0946,8307.0
2017-05-18 13:00:00,60.85,60.87,60.84,60.85,257922.0,47.0946,47.11,47.0868,47.0946,257922.0
2017-05-18 13:05:00,60.85,60.85,60.81,60.81,38563.0,47.0946,47.0946,47.0636,47.0636,38563.0
2017-05-18 13:10:00,60.81,60.82,60.8,60.81,12012.0,47.0636,47.0713,47.0559,47.0636,12012.0
2017-05-18 13:15:00,60.81,60.85,60.8,60.83,22302.0,47.0636,47.0946,47.0559,47.0791,22302.0
2017-05-18 13:20:00,60.83,60.84,60.82,60.82,15128.0,47.0791,47.0868,47.0713,47.0713,15128.0
2017-05-18 13:25:00,60.82,60.83,60.79,60.8,27009.0,47.0713,47.0791,47.0481,47.0559,27009.0
2017-05-18 13:30:00,60.8,60.8,60.7,60.71,198171.0,47.0559,47.0559,46.9785,46.9862,198171.0
2017-05-18 13:35:00,60.71,60.75,60.71,60.74,221345.0,46.9862,47.0172,46.9862,47.0094,221345.0
2017-05-18 13:40:00,60.76,60.76,60.73,60.75,6703.0,47.0249,47.0249,47.0017,47.0172,6703.0
2017-05-18 13:45:00,60.75,60.77,60.73,60.73,23748.0,47.0172,47.0326,47.0017,47.0017,23748.0
2017-05-18 13:50:00,60.74,60.76,60.73,60.76,107007.0,47.0094,47.0249,47.0017,47.0249,107007.0
2017-05-18 13:55:00,60.75,60.77,60.72,60.74,52602.0,47.0172,47.0326,46.9939,47.0094,52602.0
2017-05-18 14:00:00,60.74,60.8,60.74,60.79,50878.0,47.0094,47.0559,47.0094,47.0481,50878.0
2017-05-18 14:05:00,60.79,60.85,60.77,60.84,21984.0,47.0481,47.0946,47.0326,47.0868,21984.0
2017-05-18 14:10:00,60.85,60.85,60.8,60.83,17977.0,47.0946,47.0946,47.0559,47.0791,17977.0
2017-05-18 14:15:00,60.83,60.83,60.82,60.82,25474.0,47.0791,47.0791,47.0713,47.0713,25474.0
2017-05-18 14:20:00,60.83,60.86,60.82,60.85,20994.0,47.0791,47.1023,47.0713,47.0946,20994.0
2017-05-18 14:25:00,60.86,60.88,60.85,60.87,28952.0,47.1023,47.1178,47.0946,47.11,28952.0
2017-05-18 14:30:00,60.88,60.92,60.87,60.9,35220.0,47.1178,47.1487,47.11,47.1333,35220.0
2017-05-18 14:35:00,60.91,60.91,60.9,60.91,16517.0,47.141,47.141,47.1333,47.141,16517.0
2017-05-18 14:40:00,60.91,60.91,60.88,60.89,68106.0,47.141,47.141,47.1178,47.1255,68106.0
2017-05-18 14:45:00,60.89,60.9,60.87,60.89,49374.0,47.1255,47.1333,47.11,47.1255,49374.0
2017-05-18 14:50:00,60.89,60.9,60.87,60.88,44718.0,47.1255,47.1333,47.11,47.1178,44718.0
2017-05-18 14:55:00,60.89,60.89,60.86,60.88,21615.0,47.1255,47.1255,47.1023,47.1178,21615.0
2017-05-18 15:00:00,60.87,60.88,60.86,60.86,37628.0,47.11,47.1178,47.1023,47.1023,37628.0
2017-05-18 15:05:00,60.87,60.87,60.83,60.87,32609.0,47.11,47.11,47.0791,47.11,32609.0
2017-05-18 15:10:00,60.87,60.89,60.85,60.85,25288.0,47.11,47.1255,47.0946,47.0946,25288.0
2017-05-18 15:15:00,60.85,60.88,60.85,60.88,6948.0,47.0946,47.1178,47.0946,47.1178,6948.0
2017-05-18 15:20:00,60.87,60.88,60.84,60.87,37674.0,47.11,47.1178,47.0868,47.11,37674.0
2017-05-18 15:25:00,60.88,60.88,60.86,60.88,33430.0,47.1178,47.1178,47.1023,47.1178,33430.0
2017-05-18 15:30:00,60.88,60.88,60.85,60.87,41523.0,47.1178,47.1178,47.0946,47.11,41523.0
2017-05-18 15:35:00,60.87,60.89,60.86,60.89,18866.0,47.11,47.1255,47.1023,47.1255,18866.0
2017-05-18 15:40:00,60.9,60.9,60.85,60.86,148493.0,47.1333,47.1333,47.0946,47.1023,148493.0
2017-05-18 15:45:00,60.86,60.92,60.86,60.92,104780.0,47.1023,47.1487,47.1023,47.1487,104780.0
2017-05-18 15:50:00,60.93,60.94,60.92,60.92,12294.0,47.1565,47.1642,47.1487,47.1487,12294.0
2017-05-18 15:55:00,60.92,60.93,60.88,60.89,62472.0,47.1487,47.1565,47.1178,47.1255,62472.0
2017-05-19 09:30:00,61.35,61.36,61.32,61.35,36258.0,47.4815,47.4893,47.4583,47.4815,36258.0
2017-05-19 09:35:00,61.35,61.39,61.34,61.39,16987.0,47.4815,47.5125,47.4738,47.5125,16987.0
2017-05-19 09:40:00,61.39,61.4,61.38,61.38,31526.0,47.5125,47.5202,47.5048,47.5048,31526.0
2017-05-19 09:45:00,61.39,61.4,61.38,61.39,42558.0,47.5125,47.5202,47.5048,47.5125,42558.0
2017-05-19 09:50:00,61.39,61.43,61.39,61.4,30837.0,47.5125,47.5435,47.5125,47.5202,30837.0
2017-05-19 09:55:00,61.4,61.41,61.39,61.4,20757.0,47.5202,47.528,47.5125,47.5202,20757.0
2017-05-19 10:00:00,61.41,61.43,61.41,61.42,15578.0,47.528,47.5435,47.528,47.5357,15578.0
2017-05-19 10:05:00,61.43,61.43,61.41,61.41,34207.0,47.5435,47.5435,47.528,47.528,34207.0
2017-05-19 10:10:00,61.42,61.43,61.4,61.42,24117.0,47.5357,47.5435,47.5202,47.5357,24117.0
2017-05-19 10:15:00,61.42,61.44,61.41,61.42,21431.0,47.5357,47.5512,47.528,47.5357,21431.0
2017-05-19 10:20:00,61.42,61.43,61.41,61.42,23994.0,47.5357,47.5435,47.528,47.5357,23994.0
2017-05-19 10:25:00,61.42,61.45,61.41,61.42,92407.0,47.5357,47.5589,47.528,47.5357,92407.0
2017-05-19 10:30:00,61.43,61.44,61.4,61.4,10808.0,47.5435,47.5512,47.5202,47.5202,10808.0
2017-05-19 10:35:00,61.41,61.42,61.39,61.41,11023.0,47.528,47.5357,47.5125,47.528,11023.0
2017-05-19 10:40:00,61.42,61.43,61.41,61.42,28348.0,47.5357,47.5435,47.528,47.5357,28348.0
2017-05-19 10:45:00,61.41,61.45,61.41,61.44,16634.0,47.528,47.5589,47.528,47.5512,16634.0
2017-05-19 10:50:00,61.44,61.45,61.43,61.44,18687.0,47.5512,47.5589,47.5435,47.5512,18687.0
2017-05-19 10:55:00,61.45,61.47,61.44,61.47,7375.0,47.5589,47.5744,47.5512,47.5744,7375.0
2017-05-19 11:00:00,61.47,61.48,61.44,61.47,10755.0,47.5744,47.5821,47.5512,47.5744,10755.0
2017-05-19 11:05:00,61.47,61.49,61.46,61.49,10245.0,47.5744,47.5899,47.5667,47.5899,10245.0
2017-05-19 11:10:00,61.48,61.51,61.48,61.51,33373.0,47.5821,47.6054,47.5821,47.6054,33373.0
2017-05-19 11:15:00,61.51,61.51,61.49,61.5,8691.0,47.6054,47.6054,47.5899,47.5976,8691.0
2017-05-19 11:20:00,61.5,61.5,61.48,61.49,55304.0,47.5976,47.5976,47.5821,47.5899,55304.0
2017-05-19 11:25:00,61.49,61.49,61.47,61.48,22754.0,47.5899,47.5899,47.5744,47.5821,22754.0
2017-05-19 11:30:00,61.47,61.48,61.46,61.48,8332.0,47.5744,47.5821,47.5667,47.5821,8332.0
2017-05-19 11:35:00,61.48,61.48,61.44,61.44,9489.0,47.5821,47.5821,47.5512,47.5512,9489.0
2017-05-19 11:40:00,61.44,61.44,61.42,61.43,24150.0,47.5512,47.5512,47.5357,47.5435,24150.0
2017-05-19 11:45:00,61.43,61.44,61.42,61.44,6408.0,47.5435,47.5512,47.5357,47.5512,6408.0
2017-05-19 11:50:00,61.45,61.45,61.43,61.44,12460.0,47.5589,47.5589,47.5435,47.5512,12460.0
2017-05-19 11:55:00,61.45,61.46,61.44,61.46,35782.0,47.5589,47.5667,47.5512,47.5667,35782.0
2017-05-19 12:00:00,61.45,61.48,61.45,61.46,16980.0,47.5589,47.5821,47.5589,47.5667,16980.0
2017-05-19 12:05:00,61.47,61.48,61.46,61.48,8932.0,47.5744,47.5821,47.5667,47.5821,8932.0
2017-05-19 12:10:00,61.48,61.5,61.48,61.5,100948.0,47.5821,47.5976,47.5821,47.5976,100948.0
2017-05-19 12:15:00,61.5,61.5,61.49,61.5,4129.0,47.5976,47.5976,47.5899,47.5976,4129.0
2017-05-19 12:20:00,61.5,61.5,61.48,61.49,36665.0,47.5976,47.5976,47.5821,47.5899,36665.0
2017-05-19 12:25:00,61.48,61.49,61.47,61.49,13309.0,47.5821,47.5899,47.5744,47.5899,13309.0
2017-05-19 12:30:00,61.49,61.52,61.49,61.5,28117.0,47.5899,47.6131,47.5899,47.5976,28117.0
2017-05-19 12:35:00,61.5,61.52,61.5,61.52,11837.0,47.5976,47.6131,47.5976,47.6131,11837.0
2017-05-19 12:40:00,61.51,61.52,61.51,61.52,3748.0,47.6054,47.6131,47.6054,47.6131,3748.0
2017-05-19 12:45:00,61.51,61.53,61.51,61.53,4379.0,47.6054,47.6208,47.6054,47.6208,4379.0
2017-05-19 12:50:00,61.53,61.54,61.53,61.53,87510.0,47.6208,47.6286,47.6208,47.6208,87510.0
2017-05-19 12:55:00,61.53,61.53,61.52,61.53,2627.0,47.6208,47.6208,47.6131,47.6208,2627.0
2017-05-19 13:00:00,61.52,61.54,61.52,61.54,15977.0,47.6131,47.6286,47.6131,47.6286,15977.0
2017-05-19 13:05:00,61.54,61.54,61.51,61.53,9868.0,47.6286,47.6286,47.6054,47.6208,9868.0
2017-05-19 13:10:00,61.53,61.54,61.52,61.54,38907.0,47.6208,47.6286,47.6131,47.6286,38907.0
2017-05-19 13:15:00,61.54,61.55,61.53,61.55,27328.0,47.6286,47.6363,47.6208,47.6363,27328.0
2017-05-19 13:20:00,61.55,61.56,61.54,61.56,12003.0,47.6363,47.6441,47.6286,47.6441,12003.0
2017-05-19 13:25:00,61.56,61.56,61.54,61.55,5111.0,47.6441,47.6441,47.6286,47.6363,5111.0
2017-05-19 13:30:00,61.55,61.58,61.54,61.58,19021.0,47.6363,47.6595,47.6286,47.6595,19021.0
2017-05-19 13:35:00,61.58,61.59,61.57,61.58,6505.0,47.6595,47.6673,47.6518,47.6595,6505.0
2017-05-19 13:40:00,61.58,61.58,61.56,61.57,6276.0,47.6595,47.6595,47.6441,47.6518,6276.0
2017-05-19 13:45:00,61.58,61.59,61.57,61.58,4803.0,47.6595,47.6673,47.6518,47.6595,4803.0
2017-05-19 13:50:00,61.59,61.59,61.58,61.59,8078.0,47.6673,47.6673,47.6595,47.6673,8078.0
2017-05-19 13:55:00,61.59,61.6,61.58,61.6,24263.0,47.6673,47.675,47.6595,47.675,24263.0
2017-05-19 14:00:00,61.6,61.61,61.59,61.59,16438.0,47.675,47.6828,47.6673,47.6673,16438.0
2017-05-19 14:05:00,61.59,61.59,61.57,61.58,21774.0,47.6673,47.6673,47.6518,47.6595,21774.0
2017-05-19 14:10:00,61.59,61.59,61.57,61.58,22953.0,47.6673,47.6673,47.6518,47.6595,22953.0
2017-05-19 14:15:00,61.59,61.6,61.58,61.59,52532.0,47.6673,47.675,47.6595,47.6673,52532.0
2017-05-19 14:20:00,61.59,61.59,61.58,61.59,16548.0,47.6673,47.6673,47.6595,47.6673,16548.0
2017-05-19 14:25:00,61.59,61.6,61.58,61.6,35411.0,47.6673,47.675,47.6595,47.675,35411.0
2017-05-19 14:30:00,61.59,61.61,61.59,61.61,34389.0,47.6673,47.6828,47.6673,47.6828,34389.0
2017-05-19 14:35:00,61.61,61.61,61.6,61.61,14140.0,47.6828,47.6828,47.675,47.6828,14140.0
2017-05-19 14:40:00,61.61,61.62,61.6,61.61,16844.0,47.6828,47.6905,47.675,47.6828,16844.0
2017-05-19 14:45:00,61.62,61.62,61.6,61.61,14260.0,47.6905,47.6905,47.675,47.6828,14260.0
2017-05-19 14:50:00,61.61,61.61,61.59,61.6,61917.0,47.6828,47.6828,47.6673,47.675,61917.0
2017-05-19 14:55:00,61.6,61.61,61.58,61.59,27049.0,47.675,47.6828,47.6595,47.6673,27049.0
2017-05-19 15:00:00,61.59,61.59,61.56,61.58,15065.0,47.6673,47.6673,47.6441,47.6595,15065.0
2017-05-19 15:05:00,61.58,61.58,61.53,61.54,131481.0,47.6595,47.6595,47.6208,47.6286,131481.0
2017-05-19 15:10:00,61.53,61.56,61.53,61.55,64509.0,47.6208,47.6441,47.6208,47.6363,64509.0
2017-05-19 15:15:00,61.55,61.56,61.54,61.55,34808.0,47.6363,47.6441,47.6286,47.6363,34808.0
2017-05-19 15:20:00,61.54,61.55,61.53,61.54,30271.0,47.6286,47.6363,47.6208,47.6286,30271.0
2017-05-19 15:25:00,61.53,61.55,61.52,61.52,103110.0,47.6208,47.6363,47.6131,47.6131,103110.0
2017-05-19 15:30:00,61.52,61.53,61.51,61.51,29901.0,47.6131,47.6208,47.6054,47.6054,29901.0
2017-05-19 15:35:00,61.52,61.54,61.49,61.54,106691.0,47.6131,47.6286,47.5899,47.6286,106691.0
2017-05-19 15:40:00,61.53,61.53,61.5,61.5,25006.0,47.6208,47.6208,47.5976,47.5976,25006.0
2017-05-19 15:45:00,61.51,61.52,61.5,61.51,17953.0,47.6054,47.6131,47.5976,47.6054,17953.0
2017-05-19 15:50:00,61.51,61.56,61.51,61.56,33770.0,47.6054,47.6441,47.6054,47.6441,33770.0
2017-05-19 15:55:00,61.56,61.6,61.55,61.6,179242.0,47.6441,47.675,47.6363,47.675,179242.0
2017-05-22 09:30:00,61.73,61.75,61.7,61.74,38233.0,47.7756,47.7911,47.7524,47.7834,38233.0
2017-05-22 09:35:00,61.75,61.76,61.74,61.76,31286.0,47.7911,47.7989,47.7834,47.7989,31286.0
2017-05-22 09:40:00,61.76,61.78,61.74,61.77,51647.0,47.7989,47.8143,47.7834,47.8066,51647.0
2017-05-22 09:45:00,61.78,61.79,61.77,61.78,6951.0,47.8143,47.8221,47.8066,47.8143,6951.0
2017-05-22 09:50:00,61.77,61.79,61.76,61.78,16664.0,47.8066,47.8221,47.7989,47.8143,16664.0
2017-05-22 09:55:00,61.78,61.78,61.76,61.78,10978.0,47.8143,47.8143,47.7989,47.8143,10978.0
2017-05-22 10:00:00,61.78,61.8,61.78,61.8,11637.0,47.8143,47.8298,47.8143,47.8298,11637.0
2017-05-22 10:05:00,61.8,61.81,61.77,61.78,34261.0,47.8298,47.8376,47.8066,47.8143,34261.0
2017-05-22 10:10:00,61.78,61.78,61.76,61.78,82045.0,47.8143,47.8143,47.7989,47.8143,82045.0
2017-05-22 10:15:00,61.78,61.78,61.76,61.77,4171.0,47.8143,47.8143,47.7989,47.8066,4171.0
2017-05-22 10:20:00,61.78,61.78,61.75,61.75,35600.0,47.8143,47.8143,47.7911,47.7911,35600.0
2017-05-22 10:25:00,61.76,61.76,61.74,61.76,33518.0,47.7989,47.7989,47.7834,47.7989,33518.0
2017-05-22 10:30:00,61.77,61.77,61.72,61.73,948988.0,47.8066,47.8066,47.7679,47.7756,948988.0
2017-05-22 10:35:00,61.73,61.73,61.71,61.73,42333.0,47.7756,47.7756,47.7602,47.7756,42333.0
2017-05-22 10:40:00,61.73,61.73,61.7,61.71,11047.0,47.7756,47.7756,47.7524,47.7602,11047.0
2017-05-22 10:45:00,61.72,61.74,61.71,61.71,35889.0,47.7679,47.7834,47.7602,47.7602,35889.0
2017-05-22 10:50:00,61.71,61.72,61.7,61.72,20913.0,47.7602,47.7679,47.7524,47.7679,20913.0
2017-05-22 10:55:00,61.71,61.72,61.71,61.72,3769.0,47.7602,47.7679,47.7602,47.7679,3769.0
2017-05-22 11:00:00,61.72,61.72,61.68,61.7,18536.0,47.7679,47.7679,47.7369,47.7524,18536.0
2017-05-22 11:05:00,61.7,61.72,61.69,61.71,22396.0,47.7524,47.7679,47.7447,47.7602,22396.0
2017-05-22 11:10:00,61.71,61.72,61.68,61.69,68989.0,47.7602,47.7679,47.7369,47.7447,68989.0
2017-05-22 11:15:00,61.69,61.71,61.68,61.7,39902.0,47.7447,47.7602,47.7369,47.7524,39902.0
2017-05-22 11:20:00,61.7,61.7,61.68,61.69,25020.0,47.7524,47.7524,47.7369,47.7447,25020.0
2017-05-22 11:25:00,61.7,61.7,61.64,61.65,28040.0,47.7524,47.7524,47.706,47.7137,28040.0
2017-05-22 11:30:00,61.65,61.68,61.65,61.66,24985.0,47.7137,47.7369,47.7137,47.7215,24985.0
2017-05-22 11:35:00,61.67,61.67,61.64,61.65,38299.0,47.7292,47.7292,47.706,47.7137,38299.0
2017-05-22 11:40:00,61.65,61.67,61.64,61.64,10106.0,47.7137,47.7292,47.706,47.706,10106.0
2017-05-22 11:45:00,61.64,61.65,61.63,61.64,7085.0,47.706,47.7137,47.6982,47.706,7085.0
2017-05-22 11:50:00,61.64,61.66,61.63,61.66,51105.0,47.706,47.7215,47.6982,47.7215,51105.0
2017-05-22 11:55:00,61.65,61.68,61.65,61.68,13099.0,47.7137,47.7369,47.7137,47.7369,13099.0
2017-05-22 12:00:00,61.68,61.69,61.67,61.68,4604.0,47.7369,47.7447,47.7292,47.7369,4604.0
2017-05-22 12:05:00,61.68,61.69,61.67,61.69,18845.0,47.7369,47.7447,47.7292,47.7447,18845.0
2017-05-22 12:10:00,61.69,61.7,61.68,61.69,7719.0,47.7447,47.7524,47.7369,47.7447,7719.0
2017-05-22 12:15:00,61.7,61.72,61.69,61.7,23388.0,47.7524,47.7679,47.7447,47.7524,23388.0
2017-05-22 12:20:00,61.69,61.7,61.69,61.7,8428.0,47.7447,47.7524,47.7447,47.7524,8428.0
2017-05-22 12:25:00,61.7,61.7,61.69,61.7,4033.0,47.7524,47.7524,47.7447,47.7524,4033.0
2017-05-22 12:30:00,61.7,61.71,61.69,61.71,16643.0,47.7524,47.7602,47.7447,47.7602,16643.0
2017-05-22 12:35:00,61.7,61.71,61.69,61.7,73843.0,47.7524,47.7602,47.7447,47.7524,73843.0
2017-05-22 12:40:00,61.7,61.7,61.69,61.7,23209.0,47.7524,47.7524,47.7447,47.7524,23209.0
2017-05-22 12:45:00,61.69,61.71,61.69,61.71,19770.0,47.7447,47.7602,47.7447,47.7602,19770.0
2017-05-22 12:50:00,61.71,61.71,61.69,61.71,26019.0,47.7602,47.7602,47.7447,47.7602,26019.0
2017-05-22 12:55:00,61.71,61.71,61.69,61.7,39260.0,47.7602,47.7602,47.7447,47.7524,39260.0
2017-05-22 13:00:00,61.7,61.71,61.69,61.71,52229.0,47.7524,47.7602,47.7447,47.7602,52229.0
2017-05-22 13:05:00,61.71,61.71,61.7,61.7,66113.0,47.7602,47.7602,47.7524,47.7524,66113.0
2017-05-22 13:10:00,61.7,61.73,61.7,61.72,11292.0,47.7524,47.7756,47.7524,47.7679,11292.0
2017-05-22 13:15:00,61.72,61.73,61.71,61.71,5061.0,47.7679,47.7756,47.7602,47.7602,5061.0
2017-05-22 13:20:00,61.72,61.72,61.71,61.72,5054.0,47.7679,47.7679,47.7602,47.7679,5054.0
2017-05-22 13:25:00,61.72,61.73,61.71,61.73,12862.0,47.7679,47.7756,47.7602,47.7756,12862.0
2017-05-22 13:30:00,61.73,61.73,61.72,61.72,11681.0,47.7756,47.7756,47.7679,47.7679,11681.0
2017-05-22 13:35:00,61.73,61.73,61.72,61.72,18680.0,47.7756,47.7756,47.7679,47.7679,18680.0
2017-05-22 13:40:00,61.73,61.74,61.72,61.73,7039.0,47.7756,47.7834,47.7679,47.7756,7039.0
2017-05-22 13:45:00,61.73,61.74,61.73,61.74,2254.0,47.7756,47.7834,47.7756,47.7834,2254.0
2017-05-22 13:50:00,61.74,61.74,61.73,61.74,16342.0,47.7834,47.7834,47.7756,47.7834,16342.0
2017-05-22 13:55:00,61.74,61.74,61.72,61.72,19929.0,47.7834,47.7834,47.7679,47.7679,19929.0
2017-05-22 14:00:00,61.72,61.72,61.71,61.72,23489.0,47.7679,47.7679,47.7602,47.7679,23489.0
2017-05-22 14:05:00,61.72,61.72,61.71,61.71,15928.0,47.7679,47.7679,47.7602,47.7602,15928.0
2017-05-22 14:10:00,61.72,61.72,61.71,61.72,5175.0,47.7679,47.7679,47.7602,47.7679,5175.0
2017-05-22 14:15:00,61.72,61.73,61.71,61.73,14880.0,47.7679,47.7756,47.7602,47.7756,14880.0
2017-05-22 14:20:00,61.73,61.74,61.72,61.73,54438.0,47.7756,47.7834,47.7679,47.7756,54438.0
2017-05-22 14:25:00,61.73,61.74,61.73,61.74,6976.0,47.7756,47.7834,47.7756,47.7834,6976.0
2017-05-22 14:30:00,61.74,61.75,61.73,61.73,12243.0,47.7834,47.7911,47.7756,47.7756,12243.0
2017-05-22 14:35:00,61.73,61.74,61.73,61.74,18559.0,47.7756,47.7834,47.7756,47.7834,18559.0
2017-05-22 14:40:00,61.73,61.75,61.73,61.75,9135.0,47.7756,47.7911,47.7756,47.7911,9135.0
2017-05-22 14:45:00,61.75,61.75,61.74,61.75,60098.0,47.7911,47.7911,47.7834,47.7911,60098.0
2017-05-22 14:50:00,61.75,61.75,61.74,61.75,21343.0,47.7911,47.7911,47.7834,47.7911,21343.0
2017-05-22 14:55:00,61.74,61.75,61.72,61.73,29277.0,47.7834,47.7911,47.7679,47.7756,29277.0
2017-05-22 15:00:00,61.72,61.73,61.72,61.72,6957.0,47.7679,47.7756,47.7679,47.7679,6957.0
2017-05-22 15:05:00,61.73,61.73,61.72,61.73,84255.0,47.7756,47.7756,47.7679,47.7756,84255.0
2017-05-22 15:10:00,61.73,61.73,61.72,61.72,11659.0,47.7756,47.7756,47.7679,47.7679,11659.0
2017-05-22 15:15:00,61.73,61.73,61.72,61.73,12439.0,47.7756,47.7756,47.7679,47.7756,12439.0
2017-05-22 15:20:00,61.72,61.73,61.71,61.72,19714.0,47.7679,47.7756,47.7602,47.7679,19714.0
2017-05-22 15:25:00,61.71,61.72,61.71,61.71,36688.0,47.7602,47.7679,47.7602,47.7602,36688.0
2017-05-22 15:30:00,61.71,61.73,61.71,61.72,455088.0,47.7602,47.7756,47.7602,47.7679,455088.0
2017-05-22 15:35:00,61.72,61.74,61.71,61.74,72456.0,47.7679,47.7834,47.7602,47.7834,72456.0
2017-05-22 15:40:00,61.74,61.75,61.73,61.73,38929.0,47.7834,47.7911,47.7756,47.7756,38929.0
2017-05-22 15:45:00,61.73,61.74,61.73,61.74,41617.0,47.7756,47.7834,47.7756,47.7834,41617.0
2017-05-22 15:50:00,61.74,61.75,61.74,61.74,37060.0,47.7834,47.7911,47.7834,47.7834,37060.0
2017-05-22 15:55:00,61.75,61.75,61.7,61.7,190943.0,47.7911,47.7911,47.7524,47.7524,190943.0
2017-05-23 09:30:00,61.87,61.88,61.84,61.86,38884.0,47.884,47.8917,47.8608,47.8762,38884.0
2017-05-23 09:35:00,61.86,61.86,61.83,61.86,12538.0,47.8762,47.8762,47.853,47.8762,12538.0
2017-05-23 09:40:00,61.85,61.86,61.82,61.83,10803.0,47.8685,47.8762,47.8453,47.853,10803.0
2017-05-23 09:45:00,61.84,61.84,61.78,61.78,8678.0,47.8608,47.8608,47.8143,47.8143,8678.0
2017-05-23 09:50:00,61.79,61.8,61.76,61.77,13561.0,47.8221,47.8298,47.7989,47.8066,13561.0
2017-05-23 09:55:00,61.76,61.78,61.76,61.78,9588.0,47.7989,47.8143,47.7989,47.8143,9588.0
2017-05-23 10:00:00,61.78,61.79,61.76,61.76,24091.0,47.8143,47.8221,47.7989,47.7989,24091.0
2017-05-23 10:05:00,61.76,61.76,61.73,61.76,19486.0,47.7989,47.7989,47.7756,47.7989,19486.0
2017-05-23 10:10:00,61.76,61.77,61.73,61.74,11580.0,47.7989,47.8066,47.7756,47.7834,11580.0
2017-05-23 10:15:00,61.73,61.76,61.72,61.74,44184.0,47.7756,47.7989,47.7679,47.7834,44184.0
2017-05-23 10:20:00,61.74,61.78,61.74,61.78,17384.0,47.7834,47.8143,47.7834,47.8143,17384.0
2017-05-23 10:25:00,61.78,61.78,61.76,61.77,340947.0,47.8143,47.8143,47.7989,47.8066,340947.0
2017-05-23 10:30:00,61.76,61.79,61.74,61.75,33651.0,47.7989,47.8221,47.7834,47.7911,33651.0
2017-05-23 10:35:00,61.75,61.76,61.74,61.74,10594.0,47.7911,47.7989,47.7834,47.7834,10594.0
2017-05-23 10:40:00,61.75,61.77,61.73,61.77,80142.0,47.7911,47.8066,47.7756,47.8066,80142.0
2017-05-23 10:45:00,61.76,61.79,61.75,61.79,20919.0,47.7989,47.8221,47.7911,47.8221,20919.0
2017-05-23 10:50:00,61.78,61.81,61.78,61.8,23713.0,47.8143,47.8376,47.8143,47.8298,23713.0
2017-05-23 10:55:00,61.81,61.82,61.79,61.79,6539.0,47.8376,47.8453,47.8221,47.8221,6539.0
2017-05-23 11:00:00,61.8,61.81,61.79,61.81,6031.0,47.8298,47.8376,47.8221,47.8376,6031.0
2017-05-23 11:05:00,61.8,61.83,61.79,61.81,27877.0,47.8298,47.853,47.8221,47.8376,27877.0
2017-05-23 11:10:00,61.81,61.83,61.8,61.82,8562.0,47.8376,47.853,47.8298,47.8453,8562.0
2017-05-23 11:15:00,61.82,61.84,61.82,61.83,13178.0,47.8453,47.8608,47.8453,47.853,13178.0
2017-05-23 11:20:00,61.83,61.84,61.82,61.84,15472.0,47.853,47.8608,47.8453,47.8608,15472.0
2017-05-23 11:25:00,61.83,61.9,61.83,61.87,57257.0,47.853,47.9072,47.853,47.884,57257.0
2017-05-23 11:30:00,61.87,61.89,61.83,61.84,56005.0,47.884,47.8995,47.853,47.8608,56005.0
2017-05-23 11:35:00,61.85,61.89,61.85,61.87,23695.0,47.8685,47.8995,47.8685,47.884,23695.0
2017-05-23 11:40:00,61.87,61.87,61.82,61.83,244552.0,47.884,47.884,47.8453,47.853,244552.0
2017-05-23 11:45:00,61.82,61.84,61.81,61.83,36860.0,47.8453,47.8608,47.8376,47.853,36860.0
2017-05-23 11:50:00,61.83,61.84,61.81,61.81,27056.0,47.853,47.8608,47.8376,47.8376,27056.0
2017-05-23 11:55:00,61.8,61.8,61.73,61.75,86695.0,47.8298,47.8298,47.7756,47.7911,86695.0
2017-05-23 12:00:00,61.74,61.76,61.74,61.76,35406.0,47.7834,47.7989,47.7834,47.7989,35406.0
2017-05-23 12:05:00,61.75,61.79,61.74,61.78,9069.0,47.7911,47.8221,47.7834,47.8143,9069.0
2017-05-23 12:10:00,61.78,61.79,61.75,61.79,10023.0,47.8143,47.8221,47.7911,47.8221,10023.0
2017-05-23 12:15:00,61.79,61.79,61.76,61.77,16813.0,47.8221,47.8221,47.7989,47.8066,16813.0
2017-05-23 12:20:00,61.76,61.77,61.72,61.74,38271.0,47.7989,47.8066,47.7679,47.7834,38271.0
2017-05-23 12:25:00,61.73,61.73,61.67,61.69,19183.0,47.7756,47.7756,47.7292,47.7447,19183.0
2017-05-23 12:30:00,61.69,61.69,61.68,61.69,6549.0,47.7447,47.7447,47.7369,47.7447,6549.0
2017-05-23 12:35:00,61.7,61.7,61.67,61.68,7408.0,47.7524,47.7524,47.7292,47.7369,7408.0
2017-05-23 12:40:00,61.68,61.69,61.67,61.67,33795.0,47.7369,47.7447,47.7292,47.7292,33795.0
2017-05-23 12:45:00,61.67,61.68,61.66,61.68,7657.0,47.7292,47.7369,47.7215,47.7369,7657.0
2017-05-23 12:50:00,61.68,61.69,61.67,61.68,7352.0,47.7369,47.7447,47.7292,47.7369,7352.0
2017-05-23 12:55:00,61.69,61.7,61.68,61.7,14809.0,47.7447,47.7524,47.7369,47.7524,14809.0
2017-05-23 13:00:00,61.7,61.72,61.69,61.7,38613.0,47.7524,47.7679,47.7447,47.7524,38613.0
2017-05-23 13:05:00,61.7,61.7,61.69,61.7,134644.0,47.7524,47.7524,47.7447,47.7524,134644.0
2017-05-23 13:10:00,61.7,61.72,61.69,61.72,43168.0,47.7524,47.7679,47.7447,47.7679,43168.0
2017-05-23 13:15:00,61.72,61.73,61.71,61.72,7381.0,47.7679,47.7756,47.7602,47.7679,7381.0
2017-05-23 13:20:00,61.72,61.75,61.72,61.75,13519.0,47.7679,47.7911,47.7679,47.7911,13519.0
2017-05-23 13:25:00,61.74,61.75,61.72,61.73,14631.0,47.7834,47.7911,47.7679,47.7756,14631.0
2017-05-23 13:30:00,61.73,61.74,61.72,61.74,25191.0,47.7756,47.7834,47.7679,47.7834,25191.0
2017-05-23 13:35:00,61.74,61.76,61.73,61.76,14359.0,47.7834,47.7989,47.7756,47.7989,14359.0
2017-05-23 13:40:00,61.76,61.76,61.74,61.75,3231.0,47.7989,47.7989,47.7834,47.7911,3231.0
2017-05-23 13:45:00,61.74,61.74,61.73,61.74,8398.0,47.7834,47.7834,47.7756,47.7834,8398.0
2017-05-23 13:50:00,61.73,61.74,61.72,61.73,42016.0,47.7756,47.7834,47.7679,47.7756,42016.0
2017-05-23 13:55:00,61.74,61.74,61.71,61.73,55980.0,47.7834,47.7834,47.7602,47.7756,55980.0
2017-05-23 14:00:00,61.73,61.74,61.72,61.72,24636.0,47.7756,47.7834,47.7679,47.7679,24636.0
2017-05-23 14:05:00,61.73,61.73,61.72,61.73,17223.0,47.7756,47.7756,47.7679,47.7756,17223.0
2017-05-23 14:10:00,61.73,61.73,61.72,61.72,21341.0,47.7756,47.7756,47.7679,47.7679,21341.0
2017-05-23 14:15:00,61.73,61.73,61.72,61.73,14260.0,47.7756,47.7756,47.7679,47.7756,14260.0
2017-05-23 14:20:00,61.73,61.73,61.72,61.73,7332.0,47.7756,47.7756,47.7679,47.7756,7332.0
2017-05-23 14:25:00,61.73,61.74,61.71,61.72,19497.0,47.7756,47.7834,47.7602,47.7679,19497.0
2017-05-23 14:30:00,61.72,61.73,61.71,61.72,40585.0,47.7679,47.7756,47.7602,47.7679,40585.0
2017-05-23 14:35:00,61.72,61.72,61.71,61.72,92122.0,47.7679,47.7679,47.7602,47.7679,92122.0
2017-05-23 14:40:00,61.72,61.73,61.71,61.73,37525.0,47.7679,47.7756,47.7602,47.7756,37525.0
2017-05-23 14:45:00,61.72,61.73,61.7,61.72,84544.0,47.7679,47.7756,47.7524,47.7679,84544.0
2017-05-23 14:50:00,61.71,61.71,61.69,61.69,35660.0,47.7602,47.7602,47.7447,47.7447,35660.0
2017-05-23 14:55:00,61.7,61.73,61.7,61.72,52201.0,47.7524,47.7756,47.7524,47.7679,52201.0
2017-05-23 15:00:00,61.73,61.73,61.7,61.72,28876.0,47.7756,47.7756,47.7524,47.7679,28876.0
2017-05-23 15:05:00,61.72,61.73,61.71,61.72,59006.0,47.7679,47.7756,47.7602,47.7679,59006.0
2017-05-23 15:10:00,61.72,61.73,61.71,61.72,19936.0,47.7679,47.7756,47.7602,47.7679,19936.0
2017-05-23 15:15:00,61.72,61.72,61.7,61.71,48226.0,47.7679,47.7679,47.7524,47.7602,48226.0
2017-05-23 15:20:00,61.7,61.71,61.68,61.69,26024.0,47.7524,47.7602,47.7369,47.7447,26024.0
2017-05-23 15:25:00,61.68,61.69,61.67,61.68,42723.0,47.7369,47.7447,47.7292,47.7369,42723.0
2017-05-23 15:30:00,61.68,61.69,61.67,61.68,24773.0,47.7369,47.7447,47.7292,47.7369,24773.0
2017-05-23 15:35:00,61.68,61.69,61.67,61.69,16010.0,47.7369,47.7447,47.7292,47.7447,16010.0
2017-05-23 15:40:00,61.68,61.69,61.67,61.68,27959.0,47.7369,47.7447,47.7292,47.7369,27959.0
2017-05-23 15:45:00,61.67,61.69,61.67,61.68,22445.0,47.7292,47.7447,47.7292,47.7369,22445.0
2017-05-23 15:50:00,61.68,61.71,61.67,61.71,76872.0,47.7369,47.7602,47.7292,47.7602,76872.0
2017-05-23 15:55:00,61.71,61.73,61.7,61.72,127984.0,47.7602,47.7756,47.7524,47.7679,127984.0
2017-05-24 09:30:00,61.62,61.62,61.56,61.59,47705.0,47.6905,47.6905,47.6441,47.6673,47705.0
2017-05-24 09:35:00,61.59,61.59,61.56,61.56,24207.0,47.6673,47.6673,47.6441,47.6441,24207.0
2017-05-24 09:40:00,61.56,61.57,61.54,61.57,28263.0,47.6441,47.6518,47.6286,47.6518,28263.0
2017-05-24 09:45:00,61.57,61.58,61.57,61.58,9793.0,47.6518,47.6595,47.6518,47.6595,9793.0
2017-05-24 09:50:00,61.58,61.61,61.58,61.61,10542.0,47.6595,47.6828,47.6595,47.6828,10542.0
2017-05-24 09:55:00,61.61,61.61,61.59,61.61,47973.0,47.6828,47.6828,47.6673,47.6828,47973.0
2017-05-24 10:00:00,61.61,61.63,61.6,61.61,32969.0,47.6828,47.6982,47.675,47.6828,32969.0
2017-05-24 10:05:00,61.62,61.63,61.61,61.63,12245.0,47.6905,47.6982,47.6828,47.6982,12245.0
2017-05-24 10:10:00,61.63,61.65,61.62,61.64,36438.0,47.6982,47.7137,47.6905,47.706,36438.0
2017-05-24 10:15:00,61.64,61.64,61.62,61.64,20252.0,47.706,47.706,47.6905,47.706,20252.0
2017-05-24 10:20:00,61.64,61.64,61.62,61.64,41219.0,47.706,47.706,47.6905,47.706,41219.0
2017-05-24 10:25:00,61.65,61.65,61.63,61.64,5355.0,47.7137,47.7137,47.6982,47.706,5355.0
2017-05-24 10:30:00,61.63,61.65,61.63,61.64,15729.0,47.6982,47.7137,47.6982,47.706,15729.0
2017-05-24 10:35:00,61.63,61.64,61.61,61.62,253619.0,47.6982,47.706,47.6828,47.6905,253619.0
2017-05-24 10:40:00,61.62,61.64,61.62,61.63,66186.0,47.6905,47.706,47.6905,47.6982,66186.0
2017-05-24 10:45:00,61.63,61.63,61.62,61.62,15107.0,47.6982,47.6982,47.6905,47.6905,15107.0
2017-05-24 10:50:00,61.63,61.63,61.59,61.6,25409.0,47.6982,47.6982,47.6673,47.675,25409.0
2017-05-24 10:55:00,61.6,61.6,61.57,61.58,16415.0,47.675,47.675,47.6518,47.6595,16415.0
2017-05-24 11:00:00,61.58,61.59,61.54,61.56,39268.0,47.6595,47.6673,47.6286,47.6441,39268.0
2017-05-24 11:05:00,61.55,61.56,61.55,61.56,7100.0,47.6363,47.6441,47.6363,47.6441,7100.0
2017-05-24 11:10:00,61.56,61.57,61.55,61.55,10610.0,47.6441,47.6518,47.6363,47.6363,10610.0
2017-05-24 11:15:00,61.56,61.58,61.55,61.57,23724.0,47.6441,47.6595,47.6363,47.6518,23724.0
2017-05-24 11:20:00,61.57,61.57,61.55,61.56,21877.0,47.6518,47.6518,47.6363,47.6441,21877.0
2017-05-24 11:25:00,61.57,61.57,61.55,61.55,30087.0,47.6518,47.6518,47.6363,47.6363,30087.0
2017-05-24 11:30:00,61.56,61.58,61.56,61.58,100131.0,47.6441,47.6595,47.6441,47.6595,100131.0
2017-05-24 11:35:00,61.58,61.58,61.55,61.56,23189.0,47.6595,47.6595,47.6363,47.6441,23189.0
2017-05-24 11:40:00,61.56,61.57,61.55,61.57,12602.0,47.6441,47.6518,47.6363,47.6518,12602.0
2017-05-24 11:45:00,61.57,61.57,61.56,61.57,27743.0,47.6518,47.6518,47.6441,47.6518,27743.0
2017-05-24 11:50:00,61.57,61.57,61.54,61.55,48801.0,47.6518,47.6518,47.6286,47.6363,48801.0
2017-05-24 11:55:00,61.55,61.56,61.54,61.56,7787.0,47.6363,47.6441,47.6286,47.6441,7787.0
2017-05-24 12:00:00,61.55,61.56,61.55,61.56,61615.0,47.6363,47.6441,47.6363,47.6441,61615.0
2017-05-24 12:05:00,61.56,61.56,61.55,61.56,4707.0,47.6441,47.6441,47.6363,47.6441,4707.0
2017-05-24 12:10:00,61.56,61.57,61.55,61.57,11159.0,47.6441,47.6518,47.6363,47.6518,11159.0
2017-05-24 12:15:00,61.57,61.57,61.56,61.57,10614.0,47.6518,47.6518,47.6441,47.6518,10614.0
2017-05-24 12:20:00,61.57,61.58,61.56,61.58,7744.0,47.6518,47.6595,47.6441,47.6595,7744.0
2017-05-24 12:25:00,61.58,61.58,61.56,61.57,26220.0,47.6595,47.6595,47.6441,47.6518,26220.0
2017-05-24 12:30:00,61.57,61.58,61.57,61.58,73936.0,47.6518,47.6595,47.6518,47.6595,73936.0
2017-05-24 12:35:00,61.58,61.58,61.57,61.58,5213.0,47.6595,47.6595,47.6518,47.6595,5213.0
2017-05-24 12:40:00,61.58,61.58,61.57,61.58,5856.0,47.6595,47.6595,47.6518,47.6595,5856.0
2017-05-24 12:45:00,61.58,61.58,61.57,61.58,9069.0,47.6595,47.6595,47.6518,47.6595,9069.0
2017-05-24 12:50:00,61.58,61.58,61.57,61.58,9340.0,47.6595,47.6595,47.6518,47.6595,9340.0
2017-05-24 12:55:00,61.58,61.59,61.57,61.58,66965.0,47.6595,47.6673,47.6518,47.6595,66965.0
2017-05-24 13:00:00,61.58,61.58,61.57,61.57,55147.0,47.6595,47.6595,47.6518,47.6518,55147.0
2017-05-24 13:05:00,61.58,61.59,61.57,61.59,24990.0,47.6595,47.6673,47.6518,47.6673,24990.0
2017-05-24 13:10:00,61.59,61.6,61.59,61.6,16086.0,47.6673,47.675,47.6673,47.675,16086.0
2017-05-24 13:15:00,61.59,61.6,61.59,61.6,11093.0,47.6673,47.675,47.6673,47.675,11093.0
2017-05-24 13:20:00,61.59,61.6,61.58,61.59,18842.0,47.6673,47.675,47.6595,47.6673,18842.0
2017-05-24 13:25:00,61.59,61.59,61.58,61.59,5704.0,47.6673,47.6673,47.6595,47.6673,5704.0
2017-05-24 13:30:00,61.59,61.6,61.58,61.6,82575.0,47.6673,47.675,47.6595,47.675,82575.0
2017-05-24 13:35:00,61.6,61.6,61.59,61.6,11335.0,47.675,47.675,47.6673,47.675,11335.0
2017-05-24 13:40:00,61.6,61.61,61.6,61.61,13238.0,47.675,47.6828,47.675,47.6828,13238.0
2017-05-24 13:45:00,61.61,61.61,61.59,61.6,39802.0,47.6828,47.6828,47.6673,47.675,39802.0
2017-05-24 13:50:00,61.6,61.6,61.58,61.59,33623.0,47.675,47.675,47.6595,47.6673,33623.0
2017-05-24 13:55:00,61.59,61.6,61.57,61.6,33671.0,47.6673,47.675,47.6518,47.675,33671.0
2017-05-24 14:00:00,61.6,61.68,61.57,61.68,108256.0,47.675,47.7369,47.6518,47.7369,108256.0
2017-05-24 14:05:00,61.68,61.71,61.66,61.7,66585.0,47.7369,47.7602,47.7215,47.7524,66585.0
2017-05-24 14:10:00,61.69,61.69,61.65,61.66,57728.0,47.7447,47.7447,47.7137,47.7215,57728.0
2017-05-24 14:15:00,61.66,61.71,61.65,61.71,28621.0,47.7215,47.7602,47.7137,47.7602,28621.0
2017-05-24 14:20:00,61.71,61.72,61.68,61.72,191821.0,47.7602,47.7679,47.7369,47.7679,191821.0
2017-05-24 14:25:00,61.72,61.75,61.7,61.73,18612.0,47.7679,47.7911,47.7524,47.7756,18612.0
2017-05-24 14:30:00,61.73,61.73,61.69,61.71,11342.0,47.7756,47.7756,47.7447,47.7602,11342.0
2017-05-24 14:35:00,61.71,61.71,61.67,61.69,11151.0,47.7602,47.7602,47.7292,47.7447,11151.0
2017-05-24 14:40:00,61.68,61.72,61.68,61.69,30023.0,47.7369,47.7679,47.7369,47.7447,30023.0
2017-05-24 14:45:00,61.7,61.72,61.69,61.72,32396.0,47.7524,47.7679,47.7447,47.7679,32396.0
2017-05-24 14:50:00,61.72,61.72,61.71,61.72,84837.0,47.7679,47.7679,47.7602,47.7679,84837.0
2017-05-24 14:55:00,61.72,61.72,61.69,61.69,16089.0,47.7679,47.7679,47.7447,47.7447,16089.0
2017-05-24 15:00:00,61.7,61.71,61.68,61.7,51903.0,47.7524,47.7602,47.7369,47.7524,51903.0
2017-05-24 15:05:00,61.7,61.71,61.68,61.71,23364.0,47.7524,47.7602,47.7369,47.7602,23364.0
2017-05-24 15:10:00,61.7,61.72,61.7,61.72,16004.0,47.7524,47.7679,47.7524,47.7679,16004.0
2017-05-24 15:15:00,61.71,61.72,61.71,61.71,15877.0,47.7602,47.7679,47.7602,47.7602,15877.0
2017-05-24 15:20:00,61.72,61.74,61.71,61.74,57516.0,47.7679,47.7834,47.7602,47.7834,57516.0
2017-05-24 15:25:00,61.74,61.75,61.73,61.73,43079.0,47.7834,47.7911,47.7756,47.7756,43079.0
2017-05-24 15:30:00,61.74,61.75,61.73,61.74,32933.0,47.7834,47.7911,47.7756,47.7834,32933.0
2017-05-24 15:35:00,61.74,61.76,61.73,61.76,20547.0,47.7834,47.7989,47.7756,47.7989,20547.0
2017-05-24 15:40:00,61.76,61.77,61.75,61.76,97356.0,47.7989,47.8066,47.7911,47.7989,97356.0
2017-05-24 15:45:00,61.75,61.76,61.75,61.75,50262.0,47.7911,47.7989,47.7911,47.7911,50262.0
2017-05-24 15:50:00,61.76,61.78,61.75,61.78,104648.0,47.7989,47.8143,47.7911,47.8143,104648.0
2017-05-24 15:55:00,61.78,61.79,61.77,61.78,152948.0,47.8143,47.8221,47.8066,47.8143,152948.0
2017-05-25 09:30:00,61.8,61.81,61.76,61.8,54281.0,47.8298,47.8376,47.7989,47.8298,54281.0
2017-05-25 09:35:00,61.8,61.82,61.79,61.8,28264.0,47.8298,47.8453,47.8221,47.8298,28264.0
2017-05-25 09:40:00,61.8,61.81,61.79,61.81,10384.0,47.8298,47.8376,47.8221,47.8376,10384.0
2017-05-25 09:45:00,61.81,61.83,61.8,61.82,78285.0,47.8376,47.853,47.8298,47.8453,78285.0
2017-05-25 09:50:00,61.83,61.86,61.83,61.86,104633.0,47.853,47.8762,47.853,47.8762,104633.0
2017-05-25 09:55:00,61.85,61.88,61.83,61.84,12314.0,47.8685,47.8917,47.853,47.8608,12314.0
2017-05-25 10:00:00,61.84,61.85,61.83,61.84,63315.0,47.8608,47.8685,47.853,47.8608,63315.0
2017-05-25 10:05:00,61.85,61.87,61.84,61.84,91897.0,47.8685,47.884,47.8608,47.8608,91897.0
2017-05-25 10:10:00,61.84,61.87,61.84,61.87,25508.0,47.8608,47.884,47.8608,47.884,25508.0
2017-05-25 10:15:00,61.87,61.87,61.84,61.84,13423.0,47.884,47.884,47.8608,47.8608,13423.0
2017-05-25 10:20:00,61.84,61.86,61.82,61.84,18511.0,47.8608,47.8762,47.8453,47.8608,18511.0
2017-05-25 10:25:00,61.84,61.84,61.82,61.83,8077.0,47.8608,47.8608,47.8453,47.853,8077.0
2017-05-25 10:30:00,61.84,61.85,61.82,61.83,15997.0,47.8608,47.8685,47.8453,47.853,15997.0
2017-05-25 10:35:00,61.83,61.85,61.81,61.83,24233.0,47.853,47.8685,47.8376,47.853,24233.0
2017-05-25 10:40:00,61.83,61.84,61.82,61.83,10977.0,47.853,47.8608,47.8453,47.853,10977.0
2017-05-25 10:45:00,61.82,61.84,61.82,61.84,21943.0,47.8453,47.8608,47.8453,47.8608,21943.0
2017-05-25 10:50:00,61.84,61.85,61.82,61.83,130028.0,47.8608,47.8685,47.8453,47.853,130028.0
2017-05-25 10:55:00,61.82,61.84,61.8,61.8,44967.0,47.8453,47.8608,47.8298,47.8298,44967.0
2017-05-25 11:00:00,61.8,61.8,61.78,61.8,5767.0,47.8298,47.8298,47.8143,47.8298,5767.0
2017-05-25 11:05:00,61.8,61.84,61.8,61.84,16114.0,47.8298,47.8608,47.8298,47.8608,16114.0
2017-05-25 11:10:00,61.84,61.84,61.8,61.81,28906.0,47.8608,47.8608,47.8298,47.8376,28906.0
2017-05-25 11:15:00,61.81,61.83,61.78,61.8,28813.0,47.8376,47.853,47.8143,47.8298,28813.0
2017-05-25 11:20:00,61.8,61.81,61.75,61.76,44571.0,47.8298,47.8376,47.7911,47.7989,44571.0
2017-05-25 11:25:00,61.77,61.8,61.77,61.8,18436.0,47.8066,47.8298,47.8066,47.8298,18436.0
2017-05-25 11:30:00,61.8,61.83,61.8,61.82,25301.0,47.8298,47.853,47.8298,47.8453,25301.0
2017-05-25 11:35:00,61.81,61.82,61.75,61.75,26974.0,47.8376,47.8453,47.7911,47.7911,26974.0
2017-05-25 11:40:00,61.75,61.75,61.72,61.73,18121.0,47.7911,47.7911,47.7679,47.7756,18121.0
2017-05-25 11:45:00,61.72,61.73,61.7,61.73,44721.0,47.7679,47.7756,47.7524,47.7756,44721.0
2017-05-25 11:50:00,61.73,61.74,61.72,61.72,17010.0,47.7756,47.7834,47.7679,47.7679,17010.0
2017-05-25 11:55:00,61.73,61.73,61.71,61.72,10369.0,47.7756,47.7756,47.7602,47.7679,10369.0
2017-05-25 12:00:00,61.72,61.75,61.71,61.75,32682.0,47.7679,47.7911,47.7602,47.7911,32682.0
2017-05-25 12:05:00,61.75,61.77,61.74,61.77,26457.0,47.7911,47.8066,47.7834,47.8066,26457.0
2017-05-25 12:10:00,61.76,61.77,61.73,61.73,51557.0,47.7989,47.8066,47.7756,47.7756,51557.0
2017-05-25 12:15:00,61.74,61.75,61.73,61.75,9414.0,47.7834,47.7911,47.7756,47.7911,9414.0
2017-05-25 12:20:00,61.75,61.77,61.74,61.77,22626.0,47.7911,47.8066,47.7834,47.8066,22626.0
2017-05-25 12:25:00,61.76,61.76,61.75,61.76,13176.0,47.7989,47.7989,47.7911,47.7989,13176.0
2017-05-25 12:30:00,61.76,61.79,61.75,61.79,11204.0,47.7989,47.8221,47.7911,47.8221,11204.0
2017-05-25 12:35:00,61.78,61.8,61.77,61.78,13730.0,47.8143,47.8298,47.8066,47.8143,13730.0
2017-05-25 12:40:00,61.78,61.79,61.77,61.78,7574.0,47.8143,47.8221,47.8066,47.8143,7574.0
2017-05-25 12:45:00,61.78,61.79,61.77,61.78,7013.0,47.8143,47.8221,47.8066,47.8143,7013.0
2017-05-25 12:50:00,61.78,61.79,61.77,61.79,12636.0,47.8143,47.8221,47.8066,47.8221,12636.0
2017-05-25 12:55:00,61.79,61.79,61.76,61.78,28686.0,47.8221,47.8221,47.7989,47.8143,28686.0
2017-05-25 13:00:00,61.78,61.79,61.77,61.77,30046.0,47.8143,47.8221,47.8066,47.8066,30046.0
2017-05-25 13:05:00,61.78,61.78,61.75,61.75,34600.0,47.8143,47.8143,47.7911,47.7911,34600.0
2017-05-25 13:10:00,61.74,61.75,61.73,61.75,26663.0,47.7834,47.7911,47.7756,47.7911,26663.0
2017-05-25 13:15:00,61.74,61.74,61.73,61.74,12242.0,47.7834,47.7834,47.7756,47.7834,12242.0
2017-05-25 13:20:00,61.74,61.75,61.73,61.73,11107.0,47.7834,47.7911,47.7756,47.7756,11107.0
2017-05-25 13:25:00,61.73,61.74,61.72,61.73,16374.0,47.7756,47.7834,47.7679,47.7756,16374.0
2017-05-25 13:30:00,61.73,61.73,61.71,61.72,5465.0,47.7756,47.7756,47.7602,47.7679,5465.0
2017-05-25 13:35:00,61.72,61.73,61.72,61.72,32257.0,47.7679,47.7756,47.7679,47.7679,32257.0
2017-05-25 13:40:00,61.72,61.73,61.72,61.73,15436.0,47.7679,47.7756,47.7679,47.7756,15436.0
2017-05-25 13:45:00,61.73,61.73,61.71,61.73,42122.0,47.7756,47.7756,47.7602,47.7756,42122.0
2017-05-25 13:50:00,61.72,61.73,61.72,61.73,14199.0,47.7679,47.7756,47.7679,47.7756,14199.0
2017-05-25 13:55:00,61.73,61.75,61.72,61.75,33465.0,47.7756,47.7911,47.7679,47.7911,33465.0
2017-05-25 14:00:00,61.75,61.75,61.74,61.75,52150.0,47.7911,47.7911,47.7834,47.7911,52150.0
2017-05-25 14:05:00,61.75,61.75,61.74,61.74,15899.0,47.7911,47.7911,47.7834,47.7834,15899.0
2017-05-25 14:10:00,61.75,61.75,61.73,61.74,30917.0,47.7911,47.7911,47.7756,47.7834,30917.0
2017-05-25 14:15:00,61.74,61.75,61.73,61.73,29734.0,47.7834,47.7911,47.7756,47.7756,29734.0
2017-05-25 14:20:00,61.74,61.75,61.73,61.75,20241.0,47.7834,47.7911,47.7756,47.7911,20241.0
2017-05-25 14:25:00,61.75,61.75,61.72,61.72,15128.0,47.7911,47.7911,47.7679,47.7679,15128.0
2017-05-25 14:30:00,61.72,61.75,61.72,61.75,48543.0,47.7679,47.7911,47.7679,47.7911,48543.0
2017-05-25 14:35:00,61.75,61.75,61.74,61.75,23077.0,47.7911,47.7911,47.7834,47.7911,23077.0
2017-05-25 14:40:00,61.75,61.75,61.74,61.75,47005.0,47.7911,47.7911,47.7834,47.7911,47005.0
2017-05-25 14:45:00,61.75,61.76,61.74,61.74,70280.0,47.7911,47.7989,47.7834,47.7834,70280.0
2017-05-25 14:50:00,61.75,61.75,61.74,61.75,20967.0,47.7911,47.7911,47.7834,47.7911,20967.0
2017-05-25 14:55:00,61.75,61.76,61.74,61.76,13767.0,47.7911,47.7989,47.7834,47.7989,13767.0
2017-05-25 15:00:00,61.75,61.76,61.74,61.76,14293.0,47.7911,47.7989,47.7834,47.7989,14293.0
2017-05-25 15:05:00,61.76,61.76,61.74,61.76,27352.0,47.7989,47.7989,47.7834,47.7989,27352.0
2017-05-25 15:10:00,61.76,61.76,61.75,61.75,11806.0,47.7989,47.7989,47.7911,47.7911,11806.0
2017-05-25 15:15:00,61.76,61.78,61.75,61.77,37612.0,47.7989,47.8143,47.7911,47.8066,37612.0
2017-05-25 15:20:00,61.77,61.78,61.75,61.78,96236.0,47.8066,47.8143,47.7911,47.8143,96236.0
2017-05-25 15:25:00,61.77,61.78,61.77,61.77,17235.0,47.8066,47.8143,47.8066,47.8066,17235.0
2017-05-25 15:30:00,61.77,61.78,61.76,61.78,26506.0,47.8066,47.8143,47.7989,47.8143,26506.0
2017-05-25 15:35:00,61.77,61.79,61.77,61.79,171426.0,47.8066,47.8221,47.8066,47.8221,171426.0
2017-05-25 15:40:00,61.78,61.79,61.77,61.78,45363.0,47.8143,47.8221,47.8066,47.8143,45363.0
2017-05-25 15:45:00,61.78,61.82,61.77,61.78,41272.0,47.8143,47.8453,47.8066,47.8143,41272.0
2017-05-25 15:50:00,61.77,61.77,61.73,61.75,71074.0,47.8066,47.8066,47.7756,47.7911,71074.0
2017-05-25 15:55:00,61.75,61.78,61.75,61.78,48497.0,47.7911,47.8143,47.7911,47.8143,48497.0
2017-05-26 09:30:00,61.48,61.5,61.43,61.46,56373.0,47.5821,47.5976,47.5435,47.5667,56373.0
2017-05-26 09:35:00,61.47,61.48,61.42,61.43,73596.0,47.5744,47.5821,47.5357,47.5435,73596.0
2017-05-26 09:40:00,61.43,61.45,61.43,61.45,16830.0,47.5435,47.5589,47.5435,47.5589,16830.0
2017-05-26 09:45:00,61.45,61.47,61.44,61.46,13314.0,47.5589,47.5744,47.5512,47.5667,13314.0
2017-05-26 09:50:00,61.46,61.49,61.46,61.48,6663.0,47.5667,47.5899,47.5667,47.5821,6663.0
2017-05-26 09:55:00,61.48,61.49,61.47,61.47,11215.0,47.5821,47.5899,47.5744,47.5744,11215.0
2017-05-26 10:00:00,61.48,61.52,61.47,61.52,15167.0,47.5821,47.6131,47.5744,47.6131,15167.0
2017-05-26 10:05:00,61.52,61.53,61.49,61.51,24058.0,47.6131,47.6208,47.5899,47.6054,24058.0
2017-05-26 10:10:00,61.51,61.54,61.51,61.52,22743.0,47.6054,47.6286,47.6054,47.6131,22743.0
2017-05-26 10:15:00,61.52,61.55,61.52,61.54,82969.0,47.6131,47.6363,47.6131,47.6286,82969.0
2017-05-26 10:20:00,61.54,61.55,61.53,61.55,15771.0,47.6286,47.6363,47.6208,47.6363,15771.0
2017-05-26 10:25:00,61.55,61.55,61.52,61.52,17507.0,47.6363,47.6363,47.6131,47.6131,17507.0
2017-05-26 10:30:00,61.53,61.54,61.52,61.53,92035.0,47.6208,47.6286,47.6131,47.6208,92035.0
2017-05-26 10:35:00,61.53,61.55,61.52,61.54,52627.0,47.6208,47.6363,47.6131,47.6286,52627.0
2017-05-26 10:40:00,61.54,61.54,61.52,61.53,13252.0,47.6286,47.6286,47.6131,47.6208,13252.0
2017-05-26 10:45:00,61.52,61.53,61.5,61.51,19682.0,47.6131,47.6208,47.5976,47.6054,19682.0
2017-05-26 10:50:00,61.52,61.52,61.49,61.51,26360.0,47.6131,47.6131,47.5899,47.6054,26360.0
2017-05-26 10:55:00,61.51,61.53,61.5,61.51,83412.0,47.6054,47.6208,47.5976,47.6054,83412.0
2017-05-26 11:00:00,61.51,61.52,61.5,61.52,44749.0,47.6054,47.6131,47.5976,47.6131,44749.0
2017-05-26 11:05:00,61.52,61.53,61.51,61.53,45951.0,47.6131,47.6208,47.6054,47.6208,45951.0
2017-05-26 11:10:00,61.53,61.54,61.52,61.53,17218.0,47.6208,47.6286,47.6131,47.6208,17218.0
2017-05-26 11:15:00,61.53,61.54,61.49,61.5,67471.0,47.6208,47.6286,47.5899,47.5976,67471.0
2017-05-26 11:20:00,61.5,61.51,61.49,61.5,19980.0,47.5976,47.6054,47.5899,47.5976,19980.0
2017-05-26 11:25:00,61.51,61.54,61.5,61.54,14873.0,47.6054,47.6286,47.5976,47.6286,14873.0
2017-05-26 11:30:00,61.53,61.54,61.52,61.54,13929.0,47.6208,47.6286,47.6131,47.6286,13929.0
2017-05-26 11:35:00,61.53,61.53,61.5,61.51,20692.0,47.6208,47.6208,47.5976,47.6054,20692.0
2017-05-26 11:40:00,61.5,61.51,61.48,61.48,10046.0,47.5976,47.6054,47.5821,47.5821,10046.0
2017-05-26 11:45:00,61.48,61.5,61.47,61.5,24832.0,47.5821,47.5976,47.5744,47.5976,24832.0
2017-05-26 11:50:00,61.5,61.5,61.47,61.48,11835.0,47.5976,47.5976,47.5744,47.5821,11835.0
2017-05-26 11:55:00,61.48,61.48,61.46,61.47,14659.0,47.5821,47.5821,47.5667,47.5744,14659.0
2017-05-26 12:00:00,61.48,61.49,61.47,61.48,10029.0,47.5821,47.5899,47.5744,47.5821,10029.0
2017-05-26 12:05:00,61.48,61.49,61.47,61.48,7322.0,47.5821,47.5899,47.5744,47.5821,7322.0
2017-05-26 12:10:00,61.48,61.48,61.46,61.47,15129.0,47.5821,47.5821,47.5667,47.5744,15129.0
2017-05-26 12:15:00,61.47,61.48,61.47,61.48,11368.0,47.5744,47.5821,47.5744,47.5821,11368.0
2017-05-26 12:20:00,61.47,61.48,61.46,61.47,20962.0,47.5744,47.5821,47.5667,47.5744,20962.0
2017-05-26 12:25:00,61.47,61.47,61.46,61.47,95886.0,47.5744,47.5744,47.5667,47.5744,95886.0
2017-05-26 12:30:00,61.47,61.48,61.45,61.46,22101.0,47.5744,47.5821,47.5589,47.5667,22101.0
2017-05-26 12:35:00,61.47,61.48,61.46,61.48,5220.0,47.5744,47.5821,47.5667,47.5821,5220.0
2017-05-26 12:40:00,61.48,61.5,61.48,61.5,5593.0,47.5821,47.5976,47.5821,47.5976,5593.0
2017-05-26 12:45:00,61.5,61.51,61.49,61.51,8902.0,47.5976,47.6054,47.5899,47.6054,8902.0
2017-05-26 12:50:00,61.51,61.51,61.5,61.51,4604.0,47.6054,47.6054,47.5976,47.6054,4604.0
2017-05-26 12:55:00,61.51,61.52,61.5,61.52,7453.0,47.6054,47.6131,47.5976,47.6131,7453.0
2017-05-26 13:00:00,61.52,61.53,61.5,61.51,49279.0,47.6131,47.6208,47.5976,47.6054,49279.0
2017-05-26 13:05:00,61.5,61.54,61.5,61.53,19781.0,47.5976,47.6286,47.5976,47.6208,19781.0
2017-05-26 13:10:00,61.54,61.55,61.53,61.55,62610.0,47.6286,47.6363,47.6208,47.6363,62610.0
2017-05-26 13:15:00,61.54,61.54,61.52,61.53,17462.0,47.6286,47.6286,47.6131,47.6208,17462.0
2017-05-26 13:20:00,61.53,61.54,61.52,61.54,14421.0,47.6208,47.6286,47.6131,47.6286,14421.0
2017-05-26 13:25:00,61.54,61.54,61.53,61.54,14494.0,47.6286,47.6286,47.6208,47.6286,14494.0
2017-05-26 13:30:00,61.54,61.54,61.52,61.52,9237.0,47.6286,47.6286,47.6131,47.6131,9237.0
2017-05-26 13:35:00,61.53,61.54,61.52,61.54,24355.0,47.6208,47.6286,47.6131,47.6286,24355.0
2017-05-26 13:40:00,61.54,61.54,61.52,61.54,18579.0,47.6286,47.6286,47.6131,47.6286,18579.0
2017-05-26 13:45:00,61.53,61.54,61.52,61.52,5814.0,47.6208,47.6286,47.6131,47.6131,5814.0
2017-05-26 13:50:00,61.52,61.53,61.51,61.51,11431.0,47.6131,47.6208,47.6054,47.6054,11431.0
2017-05-26 13:55:00,61.52,61.52,61.51,61.52,11477.0,47.6131,47.6131,47.6054,47.6131,11477.0
2017-05-26 14:00:00,61.52,61.52,61.51,61.52,5309.0,47.6131,47.6131,47.6054,47.6131,5309.0
2017-05-26 14:05:00,61.52,61.52,61.51,61.52,17346.0,47.6131,47.6131,47.6054,47.6131,17346.0
2017-05-26 14:10:00,61.52,61.52,61.51,61.52,11041.0,47.6131,47.6131,47.6054,47.6131,11041.0
2017-05-26 14:15:00,61.52,61.52,61.51,61.51,5460.0,47.6131,47.6131,47.6054,47.6054,5460.0
2017-05-26 14:20:00,61.52,61.53,61.51,61.53,18578.0,47.6131,47.6208,47.6054,47.6208,18578.0
2017-05-26 14:25:00,61.53,61.54,61.52,61.54,10241.0,47.6208,47.6286,47.6131,47.6286,10241.0
2017-05-26 14:30:00,61.54,61.55,61.53,61.55,12413.0,47.6286,47.6363,47.6208,47.6363,12413.0
2017-05-26 14:35:00,61.55,61.55,61.54,61.55,5682.0,47.6363,47.6363,47.6286,47.6363,5682.0
2017-05-26 14:40:00,61.55,61.55,61.54,61.55,5442.0,47.6363,47.6363,47.6286,47.6363,5442.0
2017-05-26 14:45:00,61.55,61.55,61.53,61.54,28974.0,47.6363,47.6363,47.6208,47.6286,28974.0
2017-05-26 14:50:00,61.54,61.54,61.52,61.54,103145.0,47.6286,47.6286,47.6131,47.6286,103145.0
2017-05-26 14:55:00,61.54,61.55,61.53,61.54,26607.0,47.6286,47.6363,47.6208,47.6286,26607.0
2017-05-26 15:00:00,61.54,61.55,61.54,61.55,89838.0,47.6286,47.6363,47.6286,47.6363,89838.0
2017-05-26 15:05:00,61.54,61.55,61.53,61.53,28482.0,47.6286,47.6363,47.6208,47.6208,28482.0
2017-05-26 15:10:00,61.53,61.54,61.53,61.53,89282.0,47.6208,47.6286,47.6208,47.6208,89282.0
2017-05-26 15:15:00,61.54,61.54,61.53,61.54,27674.0,47.6286,47.6286,47.6208,47.6286,27674.0
2017-05-26 15:20:00,61.54,61.54,61.52,61.53,15299.0,47.6286,47.6286,47.6131,47.6208,15299.0
2017-05-26 15:25:00,61.53,61.54,61.52,61.53,14171.0,47.6208,47.6286,47.6131,47.6208,14171.0
2017-05-26 15:30:00,61.54,61.55,61.53,61.54,42433.0,47.6286,47.6363,47.6208,47.6286,42433.0
2017-05-26 15:35:00,61.54,61.55,61.54,61.54,23548.0,47.6286,47.6363,47.6286,47.6286,23548.0
2017-05-26 15:40:00,61.55,61.55,61.54,61.55,17730.0,47.6363,47.6363,47.6286,47.6363,17730.0
2017-05-26 15:45:00,61.55,61.55,61.54,61.54,20897.0,47.6363,47.6363,47.6286,47.6286,20897.0
2017-05-26 15:50:00,61.55,61.56,61.53,61.55,45069.0,47.6363,47.6441,47.6208,47.6363,45069.0
2017-05-26 15:55:00,61.55,61.59,61.54,61.59,138753.0,47.6363,47.6673,47.6286,47.6673,138753.0
2017-05-30 09:30:00,61.46,61.48,61.44,61.47,57298.0,47.5667,47.5821,47.5512,47.5744,57298.0
2017-05-30 09:35:00,61.46,61.52,61.46,61.51,12258.0,47.5667,47.6131,47.5667,47.6054,12258.0
2017-05-30 09:40:00,61.52,61.55,61.5,61.55,13263.0,47.6131,47.6363,47.5976,47.6363,13263.0
2017-05-30 09:45:00,61.55,61.56,61.53,61.54,28636.0,47.6363,47.6441,47.6208,47.6286,28636.0
2017-05-30 09:50:00,61.55,61.56,61.54,61.56,38661.0,47.6363,47.6441,47.6286,47.6441,38661.0
2017-05-30 09:55:00,61.56,61.57,61.56,61.56,27294.0,47.6441,47.6518,47.6441,47.6441,27294.0
2017-05-30 10:00:00,61.57,61.6,61.56,61.56,38203.0,47.6518,47.675,47.6441,47.6441,38203.0
2017-05-30 10:05:00,61.57,61.57,61.53,61.54,23067.0,47.6518,47.6518,47.6208,47.6286,23067.0
2017-05-30 10:10:00,61.54,61.54,61.52,61.52,36222.0,47.6286,47.6286,47.6131,47.6131,36222.0
2017-05-30 10:15:00,61.51,61.51,61.47,61.51,92159.0,47.6054,47.6054,47.5744,47.6054,92159.0
2017-05-30 10:20:00,61.51,61.52,61.5,61.51,14371.0,47.6054,47.6131,47.5976,47.6054,14371.0
2017-05-30 10:25:00,61.51,61.52,61.5,61.5,29320.0,47.6054,47.6131,47.5976,47.5976,29320.0
2017-05-30 10:30:00,61.51,61.53,61.5,61.53,15145.0,47.6054,47.6208,47.5976,47.6208,15145.0
2017-05-30 10:35:00,61.53,61.54,61.52,61.53,25625.0,47.6208,47.6286,47.6131,47.6208,25625.0
2017-05-30 10:40:00,61.53,61.55,61.52,61.54,31841.0,47.6208,47.6363,47.6131,47.6286,31841.0
2017-05-30 10:45:00,61.54,61.54,61.52,61.53,19532.0,47.6286,47.6286,47.6131,47.6208,19532.0
2017-05-30 10:50:00,61.53,61.54,61.51,61.54,40574.0,47.6208,47.6286,47.6054,47.6286,40574.0
2017-05-30 10:55:00,61.54,61.54,61.5,61.51,11852.0,47.6286,47.6286,47.5976,47.6054,11852.0
2017-05-30 11:00:00,61.51,61.54,61.5,61.54,12098.0,47.6054,47.6286,47.5976,47.6286,12098.0
2017-05-30 11:05:00,61.54,61.56,61.53,61.56,22590.0,47.6286,47.6441,47.6208,47.6441,22590.0
2017-05-30 11:10:00,61.55,61.56,61.54,61.55,23608.0,47.6363,47.6441,47.6286,47.6363,23608.0
2017-05-30 11:15:00,61.55,61.56,61.54,61.56,29430.0,47.6363,47.6441,47.6286,47.6441,29430.0
2017-05-30 11:20:00,61.56,61.56,61.54,61.56,10469.0,47.6441,47.6441,47.6286,47.6441,10469.0
2017-05-30 11:25:00,61.55,61.57,61.53,61.54,30695.0,47.6363,47.6518,47.6208,47.6286,30695.0
2017-05-30 11:30:00,61.54,61.58,61.53,61.57,54167.0,47.6286,47.6595,47.6208,47.6518,54167.0
2017-05-30 11:35:00,61.57,61.58,61.56,61.58,20127.0,47.6518,47.6595,47.6441,47.6595,20127.0
2017-05-30 11:40:00,61.58,61.58,61.54,61.55,7199.0,47.6595,47.6595,47.6286,47.6363,7199.0
2017-05-30 11:45:00,61.54,61.56,61.54,61.55,8078.0,47.6286,47.6441,47.6286,47.6363,8078.0
2017-05-30 11:50:00,61.55,61.55,61.53,61.54,46924.0,47.6363,47.6363,47.6208,47.6286,46924.0
2017-05-30 11:55:00,61.54,61.55,61.53,61.55,19365.0,47.6286,47.6363,47.6208,47.6363,19365.0
2017-05-30 12:00:00,61.54,61.55,61.53,61.53,67303.0,47.6286,47.6363,47.6208,47.6208,67303.0
2017-05-30 12:05:00,61.54,61.54,61.52,61.53,7265.0,47.6286,47.6286,47.6131,47.6208,7265.0
2017-05-30 12:10:00,61.53,61.54,61.51,61.51,24276.0,47.6208,47.6286,47.6054,47.6054,24276.0
2017-05-30 12:15:00,61.52,61.53,61.52,61.52,13990.0,47.6131,47.6208,47.6131,47.6131,13990.0
2017-05-30 12:20:00,61.52,61.53,61.51,61.53,9375.0,47.6131,47.6208,47.6054,47.6208,9375.0
2017-05-30 12:25:00,61.53,61.53,61.52,61.52,3558.0,47.6208,47.6208,47.6131,47.6131,3558.0
2017-05-30 12:30:00,61.53,61.54,61.52,61.53,8053.0,47.6208,47.6286,47.6131,47.6208,8053.0
2017-05-30 12:35:00,61.53,61.54,61.52,61.53,6901.0,47.6208,47.6286,47.6131,47.6208,6901.0
2017-05-30 12:40:00,61.53,61.54,61.52,61.53,6622.0,47.6208,47.6286,47.6131,47.6208,6622.0
2017-05-30 12:45:00,61.53,61.54,61.51,61.52,10000.0,47.6208,47.6286,47.6054,47.6131,10000.0
2017-05-30 12:50:00,61.52,61.53,61.52,61.52,19422.0,47.6131,47.6208,47.6131,47.6131,19422.0
2017-05-30 12:55:00,61.53,61.53,61.52,61.53,5625.0,47.6208,47.6208,47.6131,47.6208,5625.0
2017-05-30 13:00:00,61.53,61.54,61.52,61.53,18057.0,47.6208,47.6286,47.6131,47.6208,18057.0
2017-05-30 13:05:00,61.53,61.54,61.53,61.53,12458.0,47.6208,47.6286,47.6208,47.6208,12458.0
2017-05-30 13:10:00,61.54,61.54,61.53,61.54,13224.0,47.6286,47.6286,47.6208,47.6286,13224.0
2017-05-30 13:15:00,61.54,61.54,61.52,61.52,13719.0,47.6286,47.6286,47.6131,47.6131,13719.0
2017-05-30 13:20:00,61.52,61.53,61.52,61.52,6114.0,47.6131,47.6208,47.6131,47.6131,6114.0
2017-05-30 13:25:00,61.53,61.53,61.51,61.51,9536.0,47.6208,47.6208,47.6054,47.6054,9536.0
2017-05-30 13:30:00,61.52,61.53,61.51,61.53,14631.0,47.6131,47.6208,47.6054,47.6208,14631.0
2017-05-30 13:35:00,61.53,61.53,61.52,61.52,7843.0,47.6208,47.6208,47.6131,47.6131,7843.0
2017-05-30 13:40:00,61.53,61.53,61.52,61.53,5680.0,47.6208,47.6208,47.6131,47.6208,5680.0
2017-05-30 13:45:00,61.52,61.54,61.52,61.54,74842.0,47.6131,47.6286,47.6131,47.6286,74842.0
2017-05-30 13:50:00,61.54,61.54,61.53,61.54,5900.0,47.6286,47.6286,47.6208,47.6286,5900.0
2017-05-30 13:55:00,61.54,61.54,61.52,61.53,29737.0,47.6286,47.6286,47.6131,47.6208,29737.0
2017-05-30 14:00:00,61.52,61.53,61.52,61.53,6759.0,47.6131,47.6208,47.6131,47.6208,6759.0
2017-05-30 14:05:00,61.53,61.54,61.53,61.54,73240.0,47.6208,47.6286,47.6208,47.6286,73240.0
2017-05-30 14:10:00,61.54,61.54,61.53,61.54,8821.0,47.6286,47.6286,47.6208,47.6286,8821.0
2017-05-30 14:15:00,61.54,61.54,61.53,61.54,11108.0,47.6286,47.6286,47.6208,47.6286,11108.0
2017-05-30 14:20:00,61.54,61.55,61.53,61.55,11672.0,47.6286,47.6363,47.6208,47.6363,11672.0
2017-05-30 14:25:00,61.55,61.55,61.54,61.55,93053.0,47.6363,47.6363,47.6286,47.6363,93053.0
2017-05-30 14:30:00,61.55,61.55,61.54,61.54,11813.0,47.6363,47.6363,47.6286,47.6286,11813.0
2017-05-30 14:35:00,61.55,61.55,61.53,61.55,141674.0,47.6363,47.6363,47.6208,47.6363,141674.0
2017-05-30 14:40:00,61.55,61.56,61.54,61.56,26457.0,47.6363,47.6441,47.6286,47.6441,26457.0
2017-05-30 14:45:00,61.55,61.56,61.55,61.55,99041.0,47.6363,47.6441,47.6363,47.6363,99041.0
2017-05-30 14:50:00,61.55,61.55,61.54,61.55,12320.0,47.6363,47.6363,47.6286,47.6363,12320.0
2017-05-30 14:55:00,61.55,61.55,61.54,61.55,9068.0,47.6363,47.6363,47.6286,47.6363,9068.0
2017-05-30 15:00:00,61.55,61.57,61.54,61.57,12236.0,47.6363,47.6518,47.6286,47.6518,12236.0
2017-05-30 15:05:00,61.57,61.57,61.55,61.56,12362.0,47.6518,47.6518,47.6363,47.6441,12362.0
2017-05-30 15:10:00,61.55,61.56,61.55,61.55,11363.0,47.6363,47.6441,47.6363,47.6363,11363.0
2017-05-30 15:15:00,61.55,61.56,61.55,61.55,11306.0,47.6363,47.6441,47.6363,47.6363,11306.0
2017-05-30 15:20:00,61.56,61.56,61.54,61.55,20879.0,47.6441,47.6441,47.6286,47.6363,20879.0
2017-05-30 15:25:00,61.56,61.56,61.55,61.55,9765.0,47.6441,47.6441,47.6363,47.6363,9765.0
2017-05-30 15:30:00,61.55,61.56,61.55,61.55,12009.0,47.6363,47.6441,47.6363,47.6363,12009.0
2017-05-30 15:35:00,61.56,61.56,61.53,61.54,30367.0,47.6441,47.6441,47.6208,47.6286,30367.0
2017-05-30 15:40:00,61.54,61.54,61.53,61.54,9746.0,47.6286,47.6286,47.6208,47.6286,9746.0
2017-05-30 15:45:00,61.54,61.54,61.53,61.54,35076.0,47.6286,47.6286,47.6208,47.6286,35076.0
2017-05-30 15:50:00,61.54,61.54,61.52,61.52,23442.0,47.6286,47.6286,47.6131,47.6131,23442.0
2017-05-30 15:55:00,61.52,61.56,61.51,61.55,173749.0,47.6131,47.6441,47.6054,47.6363,173749.0
2017-05-31 09:30:00,61.89,61.89,61.83,61.85,72914.0,47.8995,47.8995,47.853,47.8685,72914.0
2017-05-31 09:35:00,61.85,61.88,61.83,61.88,75171.0,47.8685,47.8917,47.853,47.8917,75171.0
2017-05-31 09:40:00,61.87,61.91,61.86,61.9,47016.0,47.884,47.9149,47.8762,47.9072,47016.0
2017-05-31 09:45:00,61.91,61.91,61.86,61.87,50616.0,47.9149,47.9149,47.8762,47.884,50616.0
2017-05-31 09:50:00,61.86,61.88,61.82,61.82,30225.0,47.8762,47.8917,47.8453,47.8453,30225.0
2017-05-31 09:55:00,61.82,61.83,61.75,61.76,35272.0,47.8453,47.853,47.7911,47.7989,35272.0
2017-05-31 10:00:00,61.76,61.76,61.66,61.72,104156.0,47.7989,47.7989,47.7215,47.7679,104156.0
2017-05-31 10:05:00,61.72,61.72,61.63,61.67,119172.0,47.7679,47.7679,47.6982,47.7292,119172.0
2017-05-31 10:10:00,61.67,61.71,61.63,61.71,62832.0,47.7292,47.7602,47.6982,47.7602,62832.0
2017-05-31 10:15:00,61.71,61.73,61.68,61.71,56536.0,47.7602,47.7756,47.7369,47.7602,56536.0
2017-05-31 10:20:00,61.71,61.72,61.66,61.68,65271.0,47.7602,47.7679,47.7215,47.7369,65271.0
2017-05-31 10:25:00,61.68,61.71,61.67,61.71,85250.0,47.7369,47.7602,47.7292,47.7602,85250.0
2017-05-31 10:30:00,61.71,61.74,61.69,61.73,29689.0,47.7602,47.7834,47.7447,47.7756,29689.0
2017-05-31 10:35:00,61.73,61.75,61.72,61.72,34443.0,47.7756,47.7911,47.7679,47.7679,34443.0
2017-05-31 10:40:00,61.72,61.76,61.72,61.76,18307.0,47.7679,47.7989,47.7679,47.7989,18307.0
2017-05-31 10:45:00,61.77,61.77,61.74,61.77,8906.0,47.8066,47.8066,47.7834,47.8066,8906.0
2017-05-31 10:50:00,61.77,61.82,61.75,61.8,14484.0,47.8066,47.8453,47.7911,47.8298,14484.0
2017-05-31 10:55:00,61.81,61.88,61.81,61.88,29124.0,47.8376,47.8917,47.8376,47.8917,29124.0
2017-05-31 11:00:00,61.89,61.89,61.86,61.87,26159.0,47.8995,47.8995,47.8762,47.884,26159.0
2017-05-31 11:05:00,61.9,61.9,61.85,61.85,30275.0,47.9072,47.9072,47.8685,47.8685,30275.0
2017-05-31 11:10:00,61.85,61.85,61.79,61.79,17764.0,47.8685,47.8685,47.8221,47.8221,17764.0
2017-05-31 11:15:00,61.79,61.81,61.77,61.8,19468.0,47.8221,47.8376,47.8066,47.8298,19468.0
2017-05-31 11:20:00,61.79,61.8,61.77,61.78,52621.0,47.8221,47.8298,47.8066,47.8143,52621.0
2017-05-31 11:25:00,61.78,61.78,61.69,61.69,142037.0,47.8143,47.8143,47.7447,47.7447,142037.0
2017-05-31 11:30:00,61.69,61.7,61.63,61.64,96227.0,47.7447,47.7524,47.6982,47.706,96227.0
2017-05-31 11:35:00,61.64,61.67,61.63,61.65,91293.0,47.706,47.7292,47.6982,47.7137,91293.0
2017-05-31 11:40:00,61.66,61.71,61.65,61.69,58193.0,47.7215,47.7602,47.7137,47.7447,58193.0
2017-05-31 11:45:00,61.68,61.7,61.67,61.69,15916.0,47.7369,47.7524,47.7292,47.7447,15916.0
2017-05-31 11:50:00,61.69,61.71,61.68,61.71,30662.0,47.7447,47.7602,47.7369,47.7602,30662.0
2017-05-31 11:55:00,61.7,61.74,61.7,61.73,20900.0,47.7524,47.7834,47.7524,47.7756,20900.0
2017-05-31 12:00:00,61.73,61.75,61.72,61.75,30214.0,47.7756,47.7911,47.7679,47.7911,30214.0
2017-05-31 12:05:00,61.74,61.75,61.74,61.75,17770.0,47.7834,47.7911,47.7834,47.7911,17770.0
2017-05-31 12:10:00,61.74,61.75,61.71,61.71,10940.0,47.7834,47.7911,47.7602,47.7602,10940.0
2017-05-31 12:15:00,61.72,61.72,61.71,61.72,24435.0,47.7679,47.7679,47.7602,47.7679,24435.0
2017-05-31 12:20:00,61.72,61.72,61.7,61.72,93548.0,47.7679,47.7679,47.7524,47.7679,93548.0
2017-05-31 12:25:00,61.71,61.72,61.7,61.71,22463.0,47.7602,47.7679,47.7524,47.7602,22463.0
2017-05-31 12:30:00,61.71,61.73,61.7,61.73,37845.0,47.7602,47.7756,47.7524,47.7756,37845.0
2017-05-31 12:35:00,61.73,61.74,61.72,61.74,28736.0,47.7756,47.7834,47.7679,47.7834,28736.0
2017-05-31 12:40:00,61.74,61.76,61.73,61.76,30393.0,47.7834,47.7989,47.7756,47.7989,30393.0
2017-05-31 12:45:00,61.76,61.76,61.73,61.73,49795.0,47.7989,47.7989,47.7756,47.7756,49795.0
2017-05-31 12:50:00,61.73,61.74,61.71,61.72,112317.0,47.7756,47.7834,47.7602,47.7679,112317.0
2017-05-31 12:55:00,61.72,61.72,61.7,61.7,48805.0,47.7679,47.7679,47.7524,47.7524,48805.0
2017-05-31 13:00:00,61.71,61.74,61.71,61.74,47927.0,47.7602,47.7834,47.7602,47.7834,47927.0
2017-05-31 13:05:00,61.74,61.75,61.74,61.75,31118.0,47.7834,47.7911,47.7834,47.7911,31118.0
2017-05-31 13:10:00,61.75,61.76,61.73,61.74,15397.0,47.7911,47.7989,47.7756,47.7834,15397.0
2017-05-31 13:15:00,61.75,61.75,61.7,61.72,22330.0,47.7911,47.7911,47.7524,47.7679,22330.0
2017-05-31 13:20:00,61.71,61.72,61.69,61.7,26391.0,47.7602,47.7679,47.7447,47.7524,26391.0
2017-05-31 13:25:00,61.7,61.7,61.69,61.7,8172.0,47.7524,47.7524,47.7447,47.7524,8172.0
2017-05-31 13:30:00,61.7,61.7,61.69,61.7,13661.0,47.7524,47.7524,47.7447,47.7524,13661.0
2017-05-31 13:35:00,61.69,61.7,61.68,61.7,13732.0,47.7447,47.7524,47.7369,47.7524,13732.0
2017-05-31 13:40:00,61.7,61.7,61.68,61.7,19597.0,47.7524,47.7524,47.7369,47.7524,19597.0
2017-05-31 13:45:00,61.69,61.7,61.69,61.7,6850.0,47.7447,47.7524,47.7447,47.7524,6850.0
2017-05-31 13:50:00,61.7,61.74,61.69,61.73,68515.0,47.7524,47.7834,47.7447,47.7756,68515.0
2017-05-31 13:55:00,61.73,61.74,61.72,61.73,34720.0,47.7756,47.7834,47.7679,47.7756,34720.0
2017-05-31 14:00:00,61.72,61.73,61.69,61.69,42536.0,47.7679,47.7756,47.7447,47.7447,42536.0
2017-05-31 14:05:00,61.69,61.71,61.67,61.68,31600.0,47.7447,47.7602,47.7292,47.7369,31600.0
2017-05-31 14:10:00,61.67,61.68,61.64,61.67,39218.0,47.7292,47.7369,47.706,47.7292,39218.0
2017-05-31 14:15:00,61.66,61.69,61.66,61.69,38258.0,47.7215,47.7447,47.7215,47.7447,38258.0
2017-05-31 14:20:00,61.69,61.7,61.68,61.68,74190.0,47.7447,47.7524,47.7369,47.7369,74190.0
2017-05-31 14:25:00,61.68,61.69,61.68,61.68,16527.0,47.7369,47.7447,47.7369,47.7369,16527.0
2017-05-31 14:30:00,61.69,61.71,61.68,61.7,49082.0,47.7447,47.7602,47.7369,47.7524,49082.0
2017-05-31 14:35:00,61.69,61.71,61.69,61.71,46583.0,47.7447,47.7602,47.7447,47.7602,46583.0
2017-05-31 14:40:00,61.71,61.72,61.7,61.72,97063.0,47.7602,47.7679,47.7524,47.7679,97063.0
2017-05-31 14:45:00,61.72,61.72,61.7,61.71,76991.0,47.7679,47.7679,47.7524,47.7602,76991.0
2017-05-31 14:50:00,61.71,61.72,61.69,61.71,32948.0,47.7602,47.7679,47.7447,47.7602,32948.0
2017-05-31 14:55:00,61.72,61.74,61.71,61.72,39490.0,47.7679,47.7834,47.7602,47.7679,39490.0
2017-05-31 15:00:00,61.73,61.75,61.71,61.71,135703.0,47.7756,47.7911,47.7602,47.7602,135703.0
2017-05-31 15:05:00,61.71,61.72,61.67,61.68,86655.0,47.7602,47.7679,47.7292,47.7369,86655.0
2017-05-31 15:10:00,61.67,61.69,61.67,61.69,45993.0,47.7292,47.7447,47.7292,47.7447,45993.0
2017-05-31 15:15:00,61.69,61.71,61.68,61.7,50422.0,47.7447,47.7602,47.7369,47.7524,50422.0
2017-05-31 15:20:00,61.7,61.7,61.68,61.69,44972.0,47.7524,47.7524,47.7369,47.7447,44972.0
2017-05-31 15:25:00,61.69,61.7,61.69,61.7,36095.0,47.7447,47.7524,47.7447,47.7524,36095.0
2017-05-31 15:30:00,61.7,61.71,61.69,61.71,207425.0,47.7524,47.7602,47.7447,47.7602,207425.0
2017-05-31 15:35:00,61.7,61.71,61.69,61.69,114799.0,47.7524,47.7602,47.7447,47.7447,114799.0
2017-05-31 15:40:00,61.69,61.7,61.69,61.69,149094.0,47.7447,47.7524,47.7447,47.7447,149094.0
2017-05-31 15:45:00,61.69,61.7,61.67,61.68,151918.0,47.7447,47.7524,47.7292,47.7369,151918.0
2017-05-31 15:50:00,61.68,61.68,61.64,61.64,129068.0,47.7369,47.7369,47.706,47.706,129068.0
2017-05-31 15:55:00,61.64,61.67,61.63,61.63,327183.0,47.706,47.7292,47.6982,47.6982,327183.0
2017-06-01 09:30:00,61.84,61.9,61.84,61.88,67553.0,47.8608,47.9072,47.8608,47.8917,67553.0
2017-06-01 09:35:00,61.88,61.9,61.86,61.89,42029.0,47.8917,47.9072,47.8762,47.8995,42029.0
2017-06-01 09:40:00,61.89,61.9,61.88,61.9,31014.0,47.8995,47.9072,47.8917,47.9072,31014.0
2017-06-01 09:45:00,61.91,61.93,61.91,61.93,17947.0,47.9149,47.9304,47.9149,47.9304,17947.0
2017-06-01 09:50:00,61.94,61.95,61.91,61.91,49122.0,47.9382,47.9459,47.9149,47.9149,49122.0
2017-06-01 09:55:00,61.91,61.92,61.89,61.89,69601.0,47.9149,47.9227,47.8995,47.8995,69601.0
2017-06-01 10:00:00,61.9,61.95,61.88,61.9,93850.0,47.9072,47.9459,47.8917,47.9072,93850.0
2017-06-01 10:05:00,61.91,61.91,61.88,61.88,20347.0,47.9149,47.9149,47.8917,47.8917,20347.0
2017-06-01 10:10:00,61.87,61.91,61.87,61.91,15836.0,47.884,47.9149,47.884,47.9149,15836.0
2017-06-01 10:15:00,61.91,61.91,61.85,61.86,94618.0,47.9149,47.9149,47.8685,47.8762,94618.0
2017-06-01 10:20:00,61.87,61.89,61.86,61.88,24086.0,47.884,47.8995,47.8762,47.8917,24086.0
2017-06-01 10:25:00,61.88,61.89,61.86,61.89,23077.0,47.8917,47.8995,47.8762,47.8995,23077.0
2017-06-01 10:30:00,61.88,61.88,61.85,61.85,13753.0,47.8917,47.8917,47.8685,47.8685,13753.0
2017-06-01 10:35:00,61.85,61.87,61.84,61.86,32736.0,47.8685,47.884,47.8608,47.8762,32736.0
2017-06-01 10:40:00,61.86,61.87,61.85,61.86,27527.0,47.8762,47.884,47.8685,47.8762,27527.0
2017-06-01 10:45:00,61.86,61.89,61.85,61.87,30368.0,47.8762,47.8995,47.8685,47.884,30368.0
2017-06-01 10:50:00,61.88,61.89,61.85,61.89,24516.0,47.8917,47.8995,47.8685,47.8995,24516.0
2017-06-01 10:55:00,61.89,61.91,61.87,61.9,20522.0,47.8995,47.9149,47.884,47.9072,20522.0
2017-06-01 11:00:00,61.91,61.91,61.89,61.89,47710.0,47.9149,47.9149,47.8995,47.8995,47710.0
2017-06-01 11:05:00,61.9,61.93,61.9,61.93,45031.0,47.9072,47.9304,47.9072,47.9304,45031.0
2017-06-01 11:10:00,61.93,61.94,61.9,61.91,45896.0,47.9304,47.9382,47.9072,47.9149,45896.0
2017-06-01 11:15:00,61.91,61.93,61.91,61.92,18639.0,47.9149,47.9304,47.9149,47.9227,18639.0
2017-06-01 11:20:00,61.92,61.94,61.91,61.92,16973.0,47.9227,47.9382,47.9149,47.9227,16973.0
2017-06-01 11:25:00,61.93,61.93,61.92,61.93,20156.0,47.9304,47.9304,47.9227,47.9304,20156.0
2017-06-01 11:30:00,61.93,61.94,61.92,61.94,22845.0,47.9304,47.9382,47.9227,47.9382,22845.0
2017-06-01 11:35:00,61.94,61.95,61.9,61.92,48488.0,47.9382,47.9459,47.9072,47.9227,48488.0
2017-06-01 11:40:00,61.92,61.93,61.91,61.92,20321.0,47.9227,47.9304,47.9149,47.9227,20321.0
2017-06-01 11:45:00,61.92,61.93,61.91,61.91,12318.0,47.9227,47.9304,47.9149,47.9149,12318.0
2017-06-01 11:50:00,61.92,61.94,61.91,61.94,22725.0,47.9227,47.9382,47.9149,47.9382,22725.0
2017-06-01 11:55:00,61.94,61.96,61.93,61.95,46797.0,47.9382,47.9536,47.9304,47.9459,46797.0
2017-06-01 12:00:00,61.95,61.96,61.94,61.95,75738.0,47.9459,47.9536,47.9382,47.9459,75738.0
2017-06-01 12:05:00,61.95,61.97,61.94,61.97,7597.0,47.9459,47.9614,47.9382,47.9614,7597.0
2017-06-01 12:10:00,61.96,61.97,61.95,61.97,49294.0,47.9536,47.9614,47.9459,47.9614,49294.0
2017-06-01 12:15:00,61.97,61.97,61.96,61.97,23412.0,47.9614,47.9614,47.9536,47.9614,23412.0
2017-06-01 12:20:00,61.97,61.97,61.96,61.97,22681.0,47.9614,47.9614,47.9536,47.9614,22681.0
2017-06-01 12:25:00,61.97,61.97,61.93,61.97,29457.0,47.9614,47.9614,47.9304,47.9614,29457.0
2017-06-01 12:30:00,61.97,61.99,61.95,61.99,26090.0,47.9614,47.9769,47.9459,47.9769,26090.0
2017-06-01 12:35:00,61.98,61.98,61.96,61.97,12473.0,47.9691,47.9691,47.9536,47.9614,12473.0
2017-06-01 12:40:00,61.96,61.97,61.96,61.97,14165.0,47.9536,47.9614,47.9536,47.9614,14165.0
2017-06-01 12:45:00,61.97,61.97,61.96,61.97,9995.0,47.9614,47.9614,47.9536,47.9614,9995.0
2017-06-01 12:50:00,61.96,61.99,61.96,61.99,6258.0,47.9536,47.9769,47.9536,47.9769,6258.0
2017-06-01 12:55:00,62.0,62.02,61.99,62.01,36590.0,47.9846,48.0001,47.9769,47.9923,36590.0
2017-06-01 13:00:00,62.01,62.02,62.0,62.01,493700.0,47.9923,48.0001,47.9846,47.9923,493700.0
2017-06-01 13:05:00,62.02,62.04,62.01,62.04,55088.0,48.0001,48.0156,47.9923,48.0156,55088.0
2017-06-01 13:10:00,62.03,62.04,62.02,62.04,25829.0,48.0078,48.0156,48.0001,48.0156,25829.0
2017-06-01 13:15:00,62.03,62.05,62.03,62.05,10992.0,48.0078,48.0233,48.0078,48.0233,10992.0
2017-06-01 13:20:00,62.04,62.05,62.04,62.05,77167.0,48.0156,48.0233,48.0156,48.0233,77167.0
2017-06-01 13:25:00,62.05,62.06,62.04,62.06,11024.0,48.0233,48.031,48.0156,48.031,11024.0
2017-06-01 13:30:00,62.05,62.06,62.04,62.05,28200.0,48.0233,48.031,48.0156,48.0233,28200.0
2017-06-01 13:35:00,62.04,62.05,62.03,62.04,30758.0,48.0156,48.0233,48.0078,48.0156,30758.0
2017-06-01 13:40:00,62.03,62.04,62.02,62.03,68572.0,48.0078,48.0156,48.0001,48.0078,68572.0
2017-06-01 13:45:00,62.03,62.06,62.03,62.06,678283.0,48.0078,48.031,48.0078,48.031,678283.0
2017-06-01 13:50:00,62.05,62.06,62.04,62.04,47773.0,48.0233,48.031,48.0156,48.0156,47773.0
2017-06-01 13:55:00,62.05,62.05,62.03,62.04,88588.0,48.0233,48.0233,48.0078,48.0156,88588.0
2017-06-01 14:00:00,62.05,62.07,62.04,62.07,59121.0,48.0233,48.0388,48.0156,48.0388,59121.0
2017-06-01 14:05:00,62.06,62.07,62.05,62.05,51495.0,48.031,48.0388,48.0233,48.0233,51495.0
2017-06-01 14:10:00,62.06,62.07,62.05,62.07,31921.0,48.031,48.0388,48.0233,48.0388,31921.0
2017-06-01 14:15:00,62.07,62.07,62.05,62.07,43467.0,48.0388,48.0388,48.0233,48.0388,43467.0
2017-06-01 14:20:00,62.07,62.08,62.06,62.08,56011.0,48.0388,48.0465,48.031,48.0465,56011.0
2017-06-01 14:25:00,62.07,62.08,62.06,62.07,74639.0,48.0388,48.0465,48.031,48.0388,74639.0
2017-06-01 14:30:00,62.07,62.07,62.06,62.06,26855.0,48.0388,48.0388,48.031,48.031,26855.0
2017-06-01 14:35:00,62.07,62.07,62.05,62.06,70168.0,48.0388,48.0388,48.0233,48.031,70168.0
2017-06-01 14:40:00,62.07,62.07,62.06,62.06,16598.0,48.0388,48.0388,48.031,48.031,16598.0
2017-06-01 14:45:00,62.07,62.08,62.06,62.08,33075.0,48.0388,48.0465,48.031,48.0465,33075.0
2017-06-01 14:50:00,62.08,62.08,62.06,62.07,69756.0,48.0465,48.0465,48.031,48.0388,69756.0
2017-06-01 14:55:00,62.07,62.07,62.05,62.05,61217.0,48.0388,48.0388,48.0233,48.0233,61217.0
2017-06-01 15:00:00,62.05,62.06,62.04,62.05,35703.0,48.0233,48.031,48.0156,48.0233,35703.0
2017-06-01 15:05:00,62.05,62.05,62.03,62.04,20648.0,48.0233,48.0233,48.0078,48.0156,20648.0
2017-06-01 15:10:00,62.04,62.05,62.03,62.05,22175.0,48.0156,48.0233,48.0078,48.0233,22175.0
2017-06-01 15:15:00,62.05,62.06,62.04,62.06,30602.0,48.0233,48.031,48.0156,48.031,30602.0
2017-06-01 15:20:00,62.05,62.07,62.05,62.07,14597.0,48.0233,48.0388,48.0233,48.0388,14597.0
2017-06-01 15:25:00,62.06,62.07,62.05,62.06,15222.0,48.031,48.0388,48.0233,48.031,15222.0
2017-06-01 15:30:00,62.06,62.07,62.05,62.07,26187.0,48.031,48.0388,48.0233,48.0388,26187.0
2017-06-01 15:35:00,62.06,62.07,62.05,62.06,40465.0,48.031,48.0388,48.0233,48.031,40465.0
2017-06-01 15:40:00,62.06,62.06,62.05,62.06,38520.0,48.031,48.031,48.0233,48.031,38520.0
2017-06-01 15:45:00,62.06,62.07,62.05,62.07,22598.0,48.031,48.0388,48.0233,48.0388,22598.0
2017-06-01 15:50:00,62.07,62.08,62.06,62.06,35605.0,48.0388,48.0465,48.031,48.031,35605.0
2017-06-01 15:55:00,62.07,62.09,62.06,62.09,183118.0,48.0388,48.0543,48.031,48.0543,183118.0
2017-06-02 09:30:00,62.52,62.53,62.48,62.5,66445.0,48.3871,48.3948,48.3561,48.3716,66445.0
2017-06-02 09:35:00,62.51,62.51,62.48,62.48,140278.0,48.3793,48.3793,48.3561,48.3561,140278.0
2017-06-02 09:40:00,62.48,62.49,62.45,62.47,25157.0,48.3561,48.3638,48.3329,48.3484,25157.0
2017-06-02 09:45:00,62.47,62.49,62.44,62.48,45832.0,48.3484,48.3638,48.3251,48.3561,45832.0
2017-06-02 09:50:00,62.49,62.5,62.47,62.48,43561.0,48.3638,48.3716,48.3484,48.3561,43561.0
2017-06-02 09:55:00,62.48,62.48,62.42,62.44,59902.0,48.3561,48.3561,48.3097,48.3251,59902.0
2017-06-02 10:00:00,62.44,62.47,62.42,62.46,59549.0,48.3251,48.3484,48.3097,48.3406,59549.0
2017-06-02 10:05:00,62.46,62.49,62.46,62.48,29208.0,48.3406,48.3638,48.3406,48.3561,29208.0
2017-06-02 10:10:00,62.48,62.48,62.44,62.47,30218.0,48.3561,48.3561,48.3251,48.3484,30218.0
2017-06-02 10:15:00,62.46,62.49,62.46,62.47,26129.0,48.3406,48.3638,48.3406,48.3484,26129.0
2017-06-02 10:20:00,62.47,62.49,62.46,62.47,18457.0,48.3484,48.3638,48.3406,48.3484,18457.0
2017-06-02 10:25:00,62.46,62.48,62.45,62.47,46443.0,48.3406,48.3561,48.3329,48.3484,46443.0
2017-06-02 10:30:00,62.48,62.5,62.48,62.48,34795.0,48.3561,48.3716,48.3561,48.3561,34795.0
2017-06-02 10:35:00,62.48,62.5,62.46,62.5,40591.0,48.3561,48.3716,48.3406,48.3716,40591.0
2017-06-02 10:40:00,62.5,62.52,62.49,62.52,40904.0,48.3716,48.3871,48.3638,48.3871,40904.0
2017-06-02 10:45:00,62.53,62.53,62.5,62.52,25870.0,48.3948,48.3948,48.3716,48.3871,25870.0
2017-06-02 10:50:00,62.52,62.54,62.52,62.53,15709.0,48.3871,48.4025,48.3871,48.3948,15709.0
2017-06-02 10:55:00,62.54,62.56,62.53,62.56,42324.0,48.4025,48.418,48.3948,48.418,42324.0
2017-06-02 11:00:00,62.56,62.56,62.54,62.55,3524.0,48.418,48.418,48.4025,48.4103,3524.0
2017-06-02 11:05:00,62.55,62.55,62.53,62.54,19869.0,48.4103,48.4103,48.3948,48.4025,19869.0
2017-06-02 11:10:00,62.55,62.56,62.54,62.55,28211.0,48.4103,48.418,48.4025,48.4103,28211.0
2017-06-02 11:15:00,62.55,62.56,62.54,62.56,27996.0,48.4103,48.418,48.4025,48.418,27996.0
2017-06-02 11:20:00,62.56,62.56,62.54,62.54,19826.0,48.418,48.418,48.4025,48.4025,19826.0
2017-06-02 11:25:00,62.54,62.55,62.53,62.55,48777.0,48.4025,48.4103,48.3948,48.4103,48777.0
2017-06-02 11:30:00,62.55,62.59,62.55,62.59,27841.0,48.4103,48.4412,48.4103,48.4412,27841.0
2017-06-02 11:35:00,62.59,62.61,62.58,62.61,6801.0,48.4412,48.4567,48.4335,48.4567,6801.0
2017-06-02 11:40:00,62.61,62.62,62.61,62.61,11869.0,48.4567,48.4644,48.4567,48.4567,11869.0
2017-06-02 11:45:00,62.62,62.62,62.6,62.61,27647.0,48.4644,48.4644,48.449,48.4567,27647.0
2017-06-02 11:50:00,62.61,62.61,62.59,62.61,39213.0,48.4567,48.4567,48.4412,48.4567,39213.0
2017-06-02 11:55:00,62.6,62.62,62.6,62.61,156660.0,48.449,48.4644,48.449,48.4567,156660.0
2017-06-02 12:00:00,62.61,62.62,62.6,62.62,90418.0,48.4567,48.4644,48.449,48.4644,90418.0
2017-06-02 12:05:00,62.61,62.62,62.59,62.61,23295.0,48.4567,48.4644,48.4412,48.4567,23295.0
2017-06-02 12:10:00,62.6,62.61,62.6,62.61,30912.0,48.449,48.4567,48.449,48.4567,30912.0
2017-06-02 12:15:00,62.61,62.63,62.6,62.63,38341.0,48.4567,48.4722,48.449,48.4722,38341.0
2017-06-02 12:20:00,62.63,62.66,62.62,62.65,43240.0,48.4722,48.4954,48.4644,48.4877,43240.0
2017-06-02 12:25:00,62.65,62.65,62.63,62.64,23170.0,48.4877,48.4877,48.4722,48.4799,23170.0
2017-06-02 12:30:00,62.64,62.64,62.61,62.63,25444.0,48.4799,48.4799,48.4567,48.4722,25444.0
2017-06-02 12:35:00,62.62,62.62,62.6,62.62,20521.0,48.4644,48.4644,48.449,48.4644,20521.0
2017-06-02 12:40:00,62.62,62.63,62.62,62.62,14862.0,48.4644,48.4722,48.4644,48.4644,14862.0
2017-06-02 12:45:00,62.63,62.63,62.61,62.63,41021.0,48.4722,48.4722,48.4567,48.4722,41021.0
2017-06-02 12:50:00,62.63,62.63,62.62,62.63,8098.0,48.4722,48.4722,48.4644,48.4722,8098.0
2017-06-02 12:55:00,62.62,62.64,62.62,62.63,14340.0,48.4644,48.4799,48.4644,48.4722,14340.0
2017-06-02 13:00:00,62.64,62.64,62.63,62.64,12738.0,48.4799,48.4799,48.4722,48.4799,12738.0
2017-06-02 13:05:00,62.64,62.64,62.62,62.63,48550.0,48.4799,48.4799,48.4644,48.4722,48550.0
2017-06-02 13:10:00,62.63,62.64,62.62,62.62,27292.0,48.4722,48.4799,48.4644,48.4644,27292.0
2017-06-02 13:15:00,62.63,62.64,62.62,62.64,12755.0,48.4722,48.4799,48.4644,48.4799,12755.0
2017-06-02 13:20:00,62.64,62.64,62.63,62.64,59300.0,48.4799,48.4799,48.4722,48.4799,59300.0
2017-06-02 13:25:00,62.64,62.65,62.63,62.65,18013.0,48.4799,48.4877,48.4722,48.4877,18013.0
2017-06-02 13:30:00,62.65,62.66,62.64,62.66,26641.0,48.4877,48.4954,48.4799,48.4954,26641.0
2017-06-02 13:35:00,62.66,62.67,62.65,62.67,26056.0,48.4954,48.5031,48.4877,48.5031,26056.0
2017-06-02 13:40:00,62.67,62.67,62.66,62.67,37061.0,48.5031,48.5031,48.4954,48.5031,37061.0
2017-06-02 13:45:00,62.67,62.67,62.65,62.66,23699.0,48.5031,48.5031,48.4877,48.4954,23699.0
2017-06-02 13:50:00,62.66,62.67,62.66,62.67,35633.0,48.4954,48.5031,48.4954,48.5031,35633.0
2017-06-02 13:55:00,62.67,62.67,62.66,62.67,13295.0,48.5031,48.5031,48.4954,48.5031,13295.0
2017-06-02 14:00:00,62.67,62.67,62.66,62.67,24248.0,48.5031,48.5031,48.4954,48.5031,24248.0
2017-06-02 14:05:00,62.67,62.67,62.66,62.67,12838.0,48.5031,48.5031,48.4954,48.5031,12838.0
2017-06-02 14:10:00,62.67,62.67,62.66,62.67,11090.0,48.5031,48.5031,48.4954,48.5031,11090.0
2017-06-02 14:15:00,62.67,62.68,62.66,62.68,28953.0,48.5031,48.5109,48.4954,48.5109,28953.0
2017-06-02 14:20:00,62.67,62.68,62.67,62.68,71856.0,48.5031,48.5109,48.5031,48.5109,71856.0
2017-06-02 14:25:00,62.68,62.68,62.65,62.66,37286.0,48.5109,48.5109,48.4877,48.4954,37286.0
2017-06-02 14:30:00,62.66,62.67,62.65,62.67,22775.0,48.4954,48.5031,48.4877,48.5031,22775.0
2017-06-02 14:35:00,62.67,62.67,62.66,62.67,10433.0,48.5031,48.5031,48.4954,48.5031,10433.0
2017-06-02 14:40:00,62.67,62.68,62.66,62.67,61953.0,48.5031,48.5109,48.4954,48.5031,61953.0
2017-06-02 14:45:00,62.67,62.68,62.66,62.68,33112.0,48.5031,48.5109,48.4954,48.5109,33112.0
2017-06-02 14:50:00,62.68,62.68,62.66,62.67,21975.0,48.5109,48.5109,48.4954,48.5031,21975.0
2017-06-02 14:55:00,62.67,62.68,62.66,62.68,24100.0,48.5031,48.5109,48.4954,48.5109,24100.0
2017-06-02 15:00:00,62.68,62.69,62.67,62.69,159262.0,48.5109,48.5186,48.5031,48.5186,159262.0
2017-06-02 15:05:00,62.69,62.69,62.68,62.68,36410.0,48.5186,48.5186,48.5109,48.5109,36410.0
2017-06-02 15:10:00,62.69,62.69,62.67,62.68,122979.0,48.5186,48.5186,48.5031,48.5109,122979.0
2017-06-02 15:15:00,62.68,62.69,62.67,62.69,24368.0,48.5109,48.5186,48.5031,48.5186,24368.0
2017-06-02 15:20:00,62.69,62.7,62.68,62.7,81234.0,48.5186,48.5264,48.5109,48.5264,81234.0
2017-06-02 15:25:00,62.7,62.72,62.69,62.71,39208.0,48.5264,48.5418,48.5186,48.5341,39208.0
2017-06-02 15:30:00,62.72,62.73,62.7,62.73,41230.0,48.5418,48.5496,48.5264,48.5496,41230.0
2017-06-02 15:35:00,62.73,62.74,62.73,62.74,44180.0,48.5496,48.5573,48.5496,48.5573,44180.0
2017-06-02 15:40:00,62.74,62.75,62.73,62.73,62574.0,48.5573,48.5651,48.5496,48.5496,62574.0
2017-06-02 15:45:00,62.73,62.74,62.7,62.7,89752.0,48.5496,48.5573,48.5264,48.5264,89752.0
2017-06-02 15:50:00,62.7,62.72,62.7,62.72,49516.0,48.5264,48.5418,48.5264,48.5418,49516.0
2017-06-02 15:55:00,62.72,62.75,62.71,62.74,431175.0,48.5418,48.5651,48.5341,48.5573,431175.0
2017-06-05 09:30:00,62.45,62.45,62.37,62.38,54171.0,48.3329,48.3329,48.271,48.2787,54171.0
2017-06-05 09:35:00,62.38,62.38,62.37,62.38,10220.0,48.2787,48.2787,48.271,48.2787,10220.0
2017-06-05 09:40:00,62.37,62.37,62.34,62.35,15649.0,48.271,48.271,48.2477,48.2555,15649.0
2017-06-05 09:45:00,62.35,62.37,62.35,62.36,24462.0,48.2555,48.271,48.2555,48.2632,24462.0
2017-06-05 09:50:00,62.37,62.38,62.35,62.35,12721.0,48.271,48.2787,48.2555,48.2555,12721.0
2017-06-05 09:55:00,62.36,62.4,62.35,62.4,20659.0,48.2632,48.2942,48.2555,48.2942,20659.0
2017-06-05 10:00:00,62.4,62.45,62.39,62.42,33593.0,48.2942,48.3329,48.2864,48.3097,33593.0
2017-06-05 10:05:00,62.43,62.43,62.41,62.42,5505.0,48.3174,48.3174,48.3019,48.3097,5505.0
2017-06-05 10:10:00,62.43,62.45,62.42,62.44,37846.0,48.3174,48.3329,48.3097,48.3251,37846.0
2017-06-05 10:15:00,62.43,62.45,62.42,62.43,7147.0,48.3174,48.3329,48.3097,48.3174,7147.0
2017-06-05 10:20:00,62.43,62.43,62.41,62.43,17042.0,48.3174,48.3174,48.3019,48.3174,17042.0
2017-06-05 10:25:00,62.43,62.45,62.42,62.44,29627.0,48.3174,48.3329,48.3097,48.3251,29627.0
2017-06-05 10:30:00,62.44,62.44,62.41,62.42,8418.0,48.3251,48.3251,48.3019,48.3097,8418.0
2017-06-05 10:35:00,62.43,62.44,62.42,62.42,21891.0,48.3174,48.3251,48.3097,48.3097,21891.0
2017-06-05 10:40:00,62.42,62.44,62.42,62.44,15676.0,48.3097,48.3251,48.3097,48.3251,15676.0
2017-06-05 10:45:00,62.44,62.44,62.42,62.44,17867.0,48.3251,48.3251,48.3097,48.3251,17867.0
2017-06-05 10:50:00,62.44,62.44,62.42,62.43,9736.0,48.3251,48.3251,48.3097,48.3174,9736.0
2017-06-05 10:55:00,62.43,62.45,62.42,62.43,55035.0,48.3174,48.3329,48.3097,48.3174,55035.0
2017-06-05 11:00:00,62.43,62.43,62.38,62.39,35772.0,48.3174,48.3174,48.2787,48.2864,35772.0
2017-06-05 11:05:00,62.4,62.4,62.38,62.39,4403.0,48.2942,48.2942,48.2787,48.2864,4403.0
2017-06-05 11:10:00,62.39,62.41,62.38,62.41,5780.0,48.2864,48.3019,48.2787,48.3019,5780.0
2017-06-05 11:15:00,62.41,62.41,62.4,62.41,9240.0,48.3019,48.3019,48.2942,48.3019,9240.0
2017-06-05 11:20:00,62.41,62.42,62.4,62.41,9893.0,48.3019,48.3097,48.2942,48.3019,9893.0
2017-06-05 11:25:00,62.4,62.4,62.36,62.37,13039.0,48.2942,48.2942,48.2632,48.271,13039.0
2017-06-05 11:30:00,62.37,62.38,62.34,62.37,10518.0,48.271,48.2787,48.2477,48.271,10518.0
2017-06-05 11:35:00,62.38,62.39,62.36,62.37,4147.0,48.2787,48.2864,48.2632,48.271,4147.0
2017-06-05 11:40:00,62.38,62.39,62.37,62.38,8036.0,48.2787,48.2864,48.271,48.2787,8036.0
2017-06-05 11:45:00,62.39,62.39,62.37,62.38,25916.0,48.2864,48.2864,48.271,48.2787,25916.0
2017-06-05 11:50:00,62.38,62.38,62.37,62.38,6006.0,48.2787,48.2787,48.271,48.2787,6006.0
2017-06-05 11:55:00,62.38,62.4,62.38,62.4,25272.0,48.2787,48.2942,48.2787,48.2942,25272.0
2017-06-05 12:00:00,62.39,62.41,62.38,62.41,23718.0,48.2864,48.3019,48.2787,48.3019,23718.0
2017-06-05 12:05:00,62.41,62.41,62.4,62.41,13817.0,48.3019,48.3019,48.2942,48.3019,13817.0
2017-06-05 12:10:00,62.41,62.42,62.4,62.4,15703.0,48.3019,48.3097,48.2942,48.2942,15703.0
2017-06-05 12:15:00,62.41,62.42,62.4,62.42,12951.0,48.3019,48.3097,48.2942,48.3097,12951.0
2017-06-05 12:20:00,62.42,62.42,62.4,62.41,98438.0,48.3097,48.3097,48.2942,48.3019,98438.0
2017-06-05 12:25:00,62.41,62.42,62.41,62.42,24174.0,48.3019,48.3097,48.3019,48.3097,24174.0
2017-06-05 12:30:00,62.42,62.42,62.4,62.41,23574.0,48.3097,48.3097,48.2942,48.3019,23574.0
2017-06-05 12:35:00,62.42,62.42,62.41,62.42,4211.0,48.3097,48.3097,48.3019,48.3097,4211.0
2017-06-05 12:40:00,62.41,62.42,62.4,62.41,14041.0,48.3019,48.3097,48.2942,48.3019,14041.0
2017-06-05 12:45:00,62.42,62.42,62.41,62.42,12871.0,48.3097,48.3097,48.3019,48.3097,12871.0
2017-06-05 12:50:00,62.42,62.42,62.41,62.42,16200.0,48.3097,48.3097,48.3019,48.3097,16200.0
2017-06-05 12:55:00,62.42,62.42,62.41,62.41,4024.0,48.3097,48.3097,48.3019,48.3019,4024.0
2017-06-05 13:00:00,62.42,62.43,62.41,62.43,4180.0,48.3097,48.3174,48.3019,48.3174,4180.0
2017-06-05 13:05:00,62.43,62.44,62.42,62.44,6981.0,48.3174,48.3251,48.3097,48.3251,6981.0
2017-06-05 13:10:00,62.44,62.45,62.43,62.44,21304.0,48.3251,48.3329,48.3174,48.3251,21304.0
2017-06-05 13:15:00,62.44,62.45,62.43,62.44,12138.0,48.3251,48.3329,48.3174,48.3251,12138.0
2017-06-05 13:20:00,62.44,62.45,62.44,62.45,3537.0,48.3251,48.3329,48.3251,48.3329,3537.0
2017-06-05 13:25:00,62.45,62.47,62.44,62.46,33992.0,48.3329,48.3484,48.3251,48.3406,33992.0
2017-06-05 13:30:00,62.46,62.46,62.44,62.46,14515.0,48.3406,48.3406,48.3251,48.3406,14515.0
2017-06-05 13:35:00,62.46,62.46,62.45,62.46,24905.0,48.3406,48.3406,48.3329,48.3406,24905.0
2017-06-05 13:40:00,62.45,62.46,62.45,62.45,10022.0,48.3329,48.3406,48.3329,48.3329,10022.0
2017-06-05 13:45:00,62.45,62.46,62.44,62.45,17377.0,48.3329,48.3406,48.3251,48.3329,17377.0
2017-06-05 13:50:00,62.45,62.45,62.44,62.45,48688.0,48.3329,48.3329,48.3251,48.3329,48688.0
2017-06-05 13:55:00,62.45,62.45,62.44,62.45,39071.0,48.3329,48.3329,48.3251,48.3329,39071.0
2017-06-05 14:00:00,62.45,62.45,62.43,62.44,16821.0,48.3329,48.3329,48.3174,48.3251,16821.0
2017-06-05 14:05:00,62.44,62.44,62.42,62.43,55858.0,48.3251,48.3251,48.3097,48.3174,55858.0
2017-06-05 14:10:00,62.42,62.43,62.42,62.42,8036.0,48.3097,48.3174,48.3097,48.3097,8036.0
2017-06-05 14:15:00,62.43,62.43,62.42,62.42,4221.0,48.3174,48.3174,48.3097,48.3097,4221.0
2017-06-05 14:20:00,62.43,62.43,62.41,62.43,12313.0,48.3174,48.3174,48.3019,48.3174,12313.0
2017-06-05 14:25:00,62.43,62.43,62.41,62.42,50002.0,48.3174,48.3174,48.3019,48.3097,50002.0
2017-06-05 14:30:00,62.42,62.42,62.41,62.42,15505.0,48.3097,48.3097,48.3019,48.3097,15505.0
2017-06-05 14:35:00,62.42,62.43,62.41,62.42,259482.0,48.3097,48.3174,48.3019,48.3097,259482.0
2017-06-05 14:40:00,62.42,62.43,62.41,62.43,24731.0,48.3097,48.3174,48.3019,48.3174,24731.0
2017-06-05 14:45:00,62.43,62.43,62.42,62.43,56819.0,48.3174,48.3174,48.3097,48.3174,56819.0
2017-06-05 14:50:00,62.43,62.44,62.42,62.44,18763.0,48.3174,48.3251,48.3097,48.3251,18763.0
2017-06-05 14:55:00,62.44,62.44,62.42,62.44,48865.0,48.3251,48.3251,48.3097,48.3251,48865.0
2017-06-05 15:00:00,62.44,62.44,62.42,62.43,34612.0,48.3251,48.3251,48.3097,48.3174,34612.0
2017-06-05 15:05:00,62.43,62.43,62.42,62.43,23654.0,48.3174,48.3174,48.3097,48.3174,23654.0
2017-06-05 15:10:00,62.42,62.43,62.42,62.43,29873.0,48.3097,48.3174,48.3097,48.3174,29873.0
2017-06-05 15:15:00,62.43,62.43,62.42,62.43,17677.0,48.3174,48.3174,48.3097,48.3174,17677.0
2017-06-05 15:20:00,62.42,62.43,62.41,62.42,14673.0,48.3097,48.3174,48.3019,48.3097,14673.0
2017-06-05 15:25:00,62.42,62.43,62.42,62.43,29422.0,48.3097,48.3174,48.3097,48.3174,29422.0
2017-06-05 15:30:00,62.43,62.43,62.42,62.43,82157.0,48.3174,48.3174,48.3097,48.3174,82157.0
2017-06-05 15:35:00,62.43,62.44,62.43,62.44,24250.0,48.3174,48.3251,48.3174,48.3251,24250.0
2017-06-05 15:40:00,62.44,62.44,62.41,62.43,72001.0,48.3251,48.3251,48.3019,48.3174,72001.0
2017-06-05 15:45:00,62.43,62.43,62.42,62.42,6798.0,48.3174,48.3174,48.3097,48.3097,6798.0
2017-06-05 15:50:00,62.42,62.43,62.42,62.42,15245.0,48.3097,48.3174,48.3097,48.3097,15245.0
2017-06-05 15:55:00,62.43,62.45,62.41,62.45,163772.0,48.3174,48.3329,48.3019,48.3329,163772.0
2017-06-06 09:30:00,62.16,62.18,62.11,62.15,56544.0,48.1084,48.1239,48.0697,48.1007,56544.0
2017-06-06 09:35:00,62.17,62.19,62.16,62.18,30241.0,48.1162,48.1316,48.1084,48.1239,30241.0
2017-06-06 09:40:00,62.17,62.2,62.15,62.19,31304.0,48.1162,48.1394,48.1007,48.1316,31304.0
2017-06-06 09:45:00,62.2,62.2,62.18,62.19,41603.0,48.1394,48.1394,48.1239,48.1316,41603.0
2017-06-06 09:50:00,62.19,62.23,62.18,62.22,43911.0,48.1316,48.1626,48.1239,48.1549,43911.0
2017-06-06 09:55:00,62.22,62.24,62.21,62.22,24568.0,48.1549,48.1703,48.1471,48.1549,24568.0
2017-06-06 10:00:00,62.23,62.23,62.19,62.21,42749.0,48.1626,48.1626,48.1316,48.1471,42749.0
2017-06-06 10:05:00,62.23,62.24,62.21,62.22,39203.0,48.1626,48.1703,48.1471,48.1549,39203.0
2017-06-06 10:10:00,62.22,62.24,62.21,62.22,18640.0,48.1549,48.1703,48.1471,48.1549,18640.0
2017-06-06 10:15:00,62.22,62.25,62.22,62.23,12042.0,48.1549,48.1781,48.1549,48.1626,12042.0
2017-06-06 10:20:00,62.23,62.24,62.22,62.23,9141.0,48.1626,48.1703,48.1549,48.1626,9141.0
2017-06-06 10:25:00,62.24,62.27,62.24,62.26,40081.0,48.1703,48.1936,48.1703,48.1858,40081.0
2017-06-06 10:30:00,62.25,62.26,62.22,62.23,29573.0,48.1781,48.1858,48.1549,48.1626,29573.0
2017-06-06 10:35:00,62.23,62.25,62.2,62.21,336339.0,48.1626,48.1781,48.1394,48.1471,336339.0
2017-06-06 10:40:00,62.21,62.23,62.2,62.22,32042.0,48.1471,48.1626,48.1394,48.1549,32042.0
2017-06-06 10:45:00,62.22,62.23,62.21,62.22,37134.0,48.1549,48.1626,48.1471,48.1549,37134.0
2017-06-06 10:50:00,62.22,62.23,62.21,62.21,23596.0,48.1549,48.1626,48.1471,48.1471,23596.0
2017-06-06 10:55:00,62.22,62.22,62.19,62.2,31436.0,48.1549,48.1549,48.1316,48.1394,31436.0
2017-06-06 11:00:00,62.2,62.22,62.2,62.22,9461.0,48.1394,48.1549,48.1394,48.1549,9461.0
2017-06-06 11:05:00,62.21,62.21,62.19,62.19,11596.0,48.1471,48.1471,48.1316,48.1316,11596.0
2017-06-06 11:10:00,62.2,62.23,62.2,62.22,16550.0,48.1394,48.1626,48.1394,48.1549,16550.0
2017-06-06 11:15:00,62.23,62.25,62.22,62.25,20987.0,48.1626,48.1781,48.1549,48.1781,20987.0
2017-06-06 11:20:00,62.24,62.25,62.21,62.22,19748.0,48.1703,48.1781,48.1471,48.1549,19748.0
2017-06-06 11:25:00,62.22,62.22,62.2,62.22,27892.0,48.1549,48.1549,48.1394,48.1549,27892.0
2017-06-06 11:30:00,62.22,62.24,62.22,62.24,69985.0,48.1549,48.1703,48.1549,48.1703,69985.0
2017-06-06 11:35:00,62.23,62.26,62.23,62.25,61154.0,48.1626,48.1858,48.1626,48.1781,61154.0
2017-06-06 11:40:00,62.26,62.27,62.25,62.26,8739.0,48.1858,48.1936,48.1781,48.1858,8739.0
2017-06-06 11:45:00,62.27,62.27,62.24,62.25,19381.0,48.1936,48.1936,48.1703,48.1781,19381.0
2017-06-06 11:50:00,62.25,62.26,62.25,62.26,31905.0,48.1781,48.1858,48.1781,48.1858,31905.0
2017-06-06 11:55:00,62.26,62.26,62.24,62.25,14822.0,48.1858,48.1858,48.1703,48.1781,14822.0
2017-06-06 12:00:00,62.25,62.26,62.24,62.26,13211.0,48.1781,48.1858,48.1703,48.1858,13211.0
2017-06-06 12:05:00,62.26,62.26,62.24,62.24,68414.0,48.1858,48.1858,48.1703,48.1703,68414.0
2017-06-06 12:10:00,62.25,62.26,62.24,62.24,9674.0,48.1781,48.1858,48.1703,48.1703,9674.0
2017-06-06 12:15:00,62.25,62.25,62.24,62.24,48161.0,48.1781,48.1781,48.1703,48.1703,48161.0
2017-06-06 12:20:00,62.24,62.25,62.23,62.24,16162.0,48.1703,48.1781,48.1626,48.1703,16162.0
2017-06-06 12:25:00,62.24,62.24,62.23,62.23,7983.0,48.1703,48.1703,48.1626,48.1626,7983.0
2017-06-06 12:30:00,62.24,62.25,62.23,62.24,27369.0,48.1703,48.1781,48.1626,48.1703,27369.0
2017-06-06 12:35:00,62.23,62.24,62.22,62.23,14474.0,48.1626,48.1703,48.1549,48.1626,14474.0
2017-06-06 12:40:00,62.23,62.24,62.22,62.23,11409.0,48.1626,48.1703,48.1549,48.1626,11409.0
2017-06-06 12:45:00,62.24,62.24,62.23,62.23,5004.0,48.1703,48.1703,48.1626,48.1626,5004.0
2017-06-06 12:50:00,62.23,62.24,62.23,62.24,9103.0,48.1626,48.1703,48.1626,48.1703,9103.0
2017-06-06 12:55:00,62.23,62.24,62.22,62.22,18438.0,48.1626,48.1703,48.1549,48.1549,18438.0
2017-06-06 13:00:00,62.22,62.24,62.22,62.24,20352.0,48.1549,48.1703,48.1549,48.1703,20352.0
2017-06-06 13:05:00,62.23,62.24,62.23,62.24,2457.0,48.1626,48.1703,48.1626,48.1703,2457.0
2017-06-06 13:10:00,62.24,62.24,62.23,62.23,9389.0,48.1703,48.1703,48.1626,48.1626,9389.0
2017-06-06 13:15:00,62.24,62.24,62.23,62.24,8559.0,48.1703,48.1703,48.1626,48.1703,8559.0
2017-06-06 13:20:00,62.24,62.24,62.21,62.22,18450.0,48.1703,48.1703,48.1471,48.1549,18450.0
2017-06-06 13:25:00,62.22,62.22,62.21,62.22,3230.0,48.1549,48.1549,48.1471,48.1549,3230.0
2017-06-06 13:30:00,62.21,62.22,62.17,62.17,31213.0,48.1471,48.1549,48.1162,48.1162,31213.0
2017-06-06 13:35:00,62.17,62.2,62.17,62.2,14976.0,48.1162,48.1394,48.1162,48.1394,14976.0
2017-06-06 13:40:00,62.19,62.2,62.18,62.19,6693.0,48.1316,48.1394,48.1239,48.1316,6693.0
2017-06-06 13:45:00,62.19,62.19,62.18,62.19,10976.0,48.1316,48.1316,48.1239,48.1316,10976.0
2017-06-06 13:50:00,62.19,62.21,62.18,62.21,42682.0,48.1316,48.1471,48.1239,48.1471,42682.0
2017-06-06 13:55:00,62.21,62.21,62.18,62.21,11632.0,48.1471,48.1471,48.1239,48.1471,11632.0
2017-06-06 14:00:00,62.21,62.22,62.2,62.22,17547.0,48.1471,48.1549,48.1394,48.1549,17547.0
2017-06-06 14:05:00,62.22,62.22,62.21,62.21,6126.0,48.1549,48.1549,48.1471,48.1471,6126.0
2017-06-06 14:10:00,62.21,62.22,62.2,62.22,9584.0,48.1471,48.1549,48.1394,48.1549,9584.0
2017-06-06 14:15:00,62.22,62.24,62.21,62.22,33272.0,48.1549,48.1703,48.1471,48.1549,33272.0
2017-06-06 14:20:00,62.22,62.23,62.21,62.23,9305.0,48.1549,48.1626,48.1471,48.1626,9305.0
2017-06-06 14:25:00,62.23,62.23,62.22,62.23,20913.0,48.1626,48.1626,48.1549,48.1626,20913.0
2017-06-06 14:30:00,62.23,62.24,62.21,62.23,83992.0,48.1626,48.1703,48.1471,48.1626,83992.0
2017-06-06 14:35:00,62.23,62.24,62.21,62.23,32712.0,48.1626,48.1703,48.1471,48.1626,32712.0
2017-06-06 14:40:00,62.23,62.24,62.22,62.24,30139.0,48.1626,48.1703,48.1549,48.1703,30139.0
2017-06-06 14:45:00,62.24,62.25,62.23,62.25,50624.0,48.1703,48.1781,48.1626,48.1781,50624.0
2017-06-06 14:50:00,62.24,62.25,62.23,62.24,112930.0,48.1703,48.1781,48.1626,48.1703,112930.0
2017-06-06 14:55:00,62.24,62.24,62.22,62.23,26300.0,48.1703,48.1703,48.1549,48.1626,26300.0
2017-06-06 15:00:00,62.23,62.25,62.22,62.25,47399.0,48.1626,48.1781,48.1549,48.1781,47399.0
2017-06-06 15:05:00,62.24,62.25,62.24,62.25,16392.0,48.1703,48.1781,48.1703,48.1781,16392.0
2017-06-06 15:10:00,62.24,62.24,62.21,62.23,30565.0,48.1703,48.1703,48.1471,48.1626,30565.0
2017-06-06 15:15:00,62.23,62.24,62.23,62.23,22888.0,48.1626,48.1703,48.1626,48.1626,22888.0
2017-06-06 15:20:00,62.23,62.24,62.21,62.21,31033.0,48.1626,48.1703,48.1471,48.1471,31033.0
2017-06-06 15:25:00,62.22,62.23,62.21,62.22,34988.0,48.1549,48.1626,48.1471,48.1549,34988.0
2017-06-06 15:30:00,62.22,62.22,62.18,62.2,150031.0,48.1549,48.1549,48.1239,48.1394,150031.0
2017-06-06 15:35:00,62.2,62.2,62.18,62.2,95181.0,48.1394,48.1394,48.1239,48.1394,95181.0
2017-06-06 15:40:00,62.2,62.21,62.19,62.21,36285.0,48.1394,48.1471,48.1316,48.1471,36285.0
2017-06-06 15:45:00,62.21,62.21,62.19,62.19,68069.0,48.1471,48.1471,48.1316,48.1316,68069.0
2017-06-06 15:50:00,62.2,62.21,62.18,62.21,76077.0,48.1394,48.1471,48.1239,48.1471,76077.0
2017-06-06 15:55:00,62.2,62.24,62.19,62.23,111492.0,48.1394,48.1703,48.1316,48.1626,111492.0
2017-06-07 09:30:00,62.36,62.36,62.29,62.3,30325.0,48.2632,48.2632,48.209,48.2168,30325.0
2017-06-07 09:35:00,62.3,62.34,62.3,62.34,23718.0,48.2168,48.2477,48.2168,48.2477,23718.0
2017-06-07 09:40:00,62.34,62.35,62.33,62.34,35110.0,48.2477,48.2555,48.24,48.2477,35110.0
2017-06-07 09:45:00,62.35,62.35,62.32,62.35,34157.0,48.2555,48.2555,48.2323,48.2555,34157.0
2017-06-07 09:50:00,62.34,62.37,62.33,62.37,81532.0,48.2477,48.271,48.24,48.271,81532.0
2017-06-07 09:55:00,62.38,62.4,62.37,62.4,31939.0,48.2787,48.2942,48.271,48.2942,31939.0
2017-06-07 10:00:00,62.4,62.43,62.4,62.4,29340.0,48.2942,48.3174,48.2942,48.2942,29340.0
2017-06-07 10:05:00,62.42,62.42,62.39,62.4,16406.0,48.3097,48.3097,48.2864,48.2942,16406.0
2017-06-07 10:10:00,62.4,62.41,62.37,62.38,11163.0,48.2942,48.3019,48.271,48.2787,11163.0
2017-06-07 10:15:00,62.38,62.38,62.36,62.37,38574.0,48.2787,48.2787,48.2632,48.271,38574.0
2017-06-07 10:20:00,62.36,62.37,62.35,62.36,13085.0,48.2632,48.271,48.2555,48.2632,13085.0
2017-06-07 10:25:00,62.35,62.35,62.33,62.34,14300.0,48.2555,48.2555,48.24,48.2477,14300.0
2017-06-07 10:30:00,62.34,62.34,62.27,62.27,104838.0,48.2477,48.2477,48.1936,48.1936,104838.0
2017-06-07 10:35:00,62.26,62.29,62.24,62.28,40566.0,48.1858,48.209,48.1703,48.2013,40566.0
2017-06-07 10:40:00,62.27,62.3,62.25,62.29,28171.0,48.1936,48.2168,48.1781,48.209,28171.0
2017-06-07 10:45:00,62.29,62.31,62.27,62.27,64511.0,48.209,48.2245,48.1936,48.1936,64511.0
2017-06-07 10:50:00,62.27,62.27,62.25,62.27,12668.0,48.1936,48.1936,48.1781,48.1936,12668.0
2017-06-07 10:55:00,62.27,62.29,62.26,62.29,32728.0,48.1936,48.209,48.1858,48.209,32728.0
2017-06-07 11:00:00,62.28,62.3,62.27,62.29,15562.0,48.2013,48.2168,48.1936,48.209,15562.0
2017-06-07 11:05:00,62.3,62.31,62.29,62.3,13487.0,48.2168,48.2245,48.209,48.2168,13487.0
2017-06-07 11:10:00,62.3,62.31,62.29,62.3,31047.0,48.2168,48.2245,48.209,48.2168,31047.0
2017-06-07 11:15:00,62.31,62.31,62.28,62.29,9087.0,48.2245,48.2245,48.2013,48.209,9087.0
2017-06-07 11:20:00,62.3,62.3,62.26,62.26,15153.0,48.2168,48.2168,48.1858,48.1858,15153.0
2017-06-07 11:25:00,62.25,62.26,62.16,62.17,37232.0,48.1781,48.1858,48.1084,48.1162,37232.0
2017-06-07 11:30:00,62.17,62.19,62.16,62.17,5418.0,48.1162,48.1316,48.1084,48.1162,5418.0
2017-06-07 11:35:00,62.17,62.17,62.14,62.16,55160.0,48.1162,48.1162,48.093,48.1084,55160.0
2017-06-07 11:40:00,62.15,62.16,62.14,62.15,29038.0,48.1007,48.1084,48.093,48.1007,29038.0
2017-06-07 11:45:00,62.15,62.16,62.14,62.14,26955.0,48.1007,48.1084,48.093,48.093,26955.0
2017-06-07 11:50:00,62.15,62.15,62.11,62.12,21070.0,48.1007,48.1007,48.0697,48.0775,21070.0
2017-06-07 11:55:00,62.12,62.13,62.1,62.12,10765.0,48.0775,48.0852,48.062,48.0775,10765.0
2017-06-07 12:00:00,62.13,62.13,62.1,62.1,16477.0,48.0852,48.0852,48.062,48.062,16477.0
2017-06-07 12:05:00,62.1,62.1,62.07,62.07,21121.0,48.062,48.062,48.0388,48.0388,21121.0
2017-06-07 12:10:00,62.07,62.09,62.06,62.06,12156.0,48.0388,48.0543,48.031,48.031,12156.0
2017-06-07 12:15:00,62.07,62.09,62.06,62.07,9086.0,48.0388,48.0543,48.031,48.0388,9086.0
2017-06-07 12:20:00,62.08,62.1,62.07,62.1,20804.0,48.0465,48.062,48.0388,48.062,20804.0
2017-06-07 12:25:00,62.1,62.1,62.08,62.08,56119.0,48.062,48.062,48.0465,48.0465,56119.0
2017-06-07 12:30:00,62.07,62.1,62.07,62.09,8781.0,48.0388,48.062,48.0388,48.0543,8781.0
2017-06-07 12:35:00,62.09,62.09,62.07,62.09,21283.0,48.0543,48.0543,48.0388,48.0543,21283.0
2017-06-07 12:40:00,62.09,62.11,62.08,62.11,36969.0,48.0543,48.0697,48.0465,48.0697,36969.0
2017-06-07 12:45:00,62.11,62.11,62.07,62.09,32009.0,48.0697,48.0697,48.0388,48.0543,32009.0
2017-06-07 12:50:00,62.08,62.11,62.07,62.11,50462.0,48.0465,48.0697,48.0388,48.0697,50462.0
2017-06-07 12:55:00,62.11,62.14,62.1,62.13,37054.0,48.0697,48.093,48.062,48.0852,37054.0
2017-06-07 13:00:00,62.14,62.16,62.13,62.16,26151.0,48.093,48.1084,48.0852,48.1084,26151.0
2017-06-07 13:05:00,62.16,62.17,62.15,62.17,16849.0,48.1084,48.1162,48.1007,48.1162,16849.0
2017-06-07 13:10:00,62.16,62.17,62.16,62.17,28102.0,48.1084,48.1162,48.1084,48.1162,28102.0
2017-06-07 13:15:00,62.17,62.17,62.16,62.16,37976.0,48.1162,48.1162,48.1084,48.1084,37976.0
2017-06-07 13:20:00,62.17,62.18,62.16,62.18,67578.0,48.1162,48.1239,48.1084,48.1239,67578.0
2017-06-07 13:25:00,62.18,62.18,62.17,62.17,13087.0,48.1239,48.1239,48.1162,48.1162,13087.0
2017-06-07 13:30:00,62.17,62.18,62.16,62.16,54937.0,48.1162,48.1239,48.1084,48.1084,54937.0
2017-06-07 13:35:00,62.16,62.17,62.16,62.16,14117.0,48.1084,48.1162,48.1084,48.1084,14117.0
2017-06-07 13:40:00,62.16,62.17,62.16,62.17,13439.0,48.1084,48.1162,48.1084,48.1162,13439.0
2017-06-07 13:45:00,62.17,62.18,62.16,62.18,39403.0,48.1162,48.1239,48.1084,48.1239,39403.0
2017-06-07 13:50:00,62.18,62.19,62.18,62.18,13931.0,48.1239,48.1316,48.1239,48.1239,13931.0
2017-06-07 13:55:00,62.19,62.21,62.18,62.19,60678.0,48.1316,48.1471,48.1239,48.1316,60678.0
2017-06-07 14:00:00,62.19,62.2,62.18,62.2,38845.0,48.1316,48.1394,48.1239,48.1394,38845.0
2017-06-07 14:05:00,62.2,62.2,62.19,62.19,24991.0,48.1394,48.1394,48.1316,48.1316,24991.0
2017-06-07 14:10:00,62.19,62.19,62.18,62.19,52245.0,48.1316,48.1316,48.1239,48.1316,52245.0
2017-06-07 14:15:00,62.19,62.2,62.18,62.2,108471.0,48.1316,48.1394,48.1239,48.1394,108471.0
2017-06-07 14:20:00,62.19,62.2,62.17,62.18,9855.0,48.1316,48.1394,48.1162,48.1239,9855.0
2017-06-07 14:25:00,62.18,62.18,62.17,62.18,31364.0,48.1239,48.1239,48.1162,48.1239,31364.0
2017-06-07 14:30:00,62.18,62.19,62.17,62.18,115685.0,48.1239,48.1316,48.1162,48.1239,115685.0
2017-06-07 14:35:00,62.18,62.18,62.17,62.18,17772.0,48.1239,48.1239,48.1162,48.1239,17772.0
2017-06-07 14:40:00,62.18,62.19,62.18,62.19,38178.0,48.1239,48.1316,48.1239,48.1316,38178.0
2017-06-07 14:45:00,62.19,62.21,62.18,62.21,231588.0,48.1316,48.1471,48.1239,48.1471,231588.0
2017-06-07 14:50:00,62.2,62.21,62.19,62.21,49325.0,48.1394,48.1471,48.1316,48.1471,49325.0
2017-06-07 14:55:00,62.2,62.2,62.19,62.2,84515.0,48.1394,48.1394,48.1316,48.1394,84515.0
2017-06-07 15:00:00,62.2,62.2,62.17,62.18,42002.0,48.1394,48.1394,48.1162,48.1239,42002.0
2017-06-07 15:05:00,62.18,62.2,62.18,62.19,48013.0,48.1239,48.1394,48.1239,48.1316,48013.0
2017-06-07 15:10:00,62.2,62.2,62.18,62.19,17366.0,48.1394,48.1394,48.1239,48.1316,17366.0
2017-06-07 15:15:00,62.19,62.19,62.18,62.19,24450.0,48.1316,48.1316,48.1239,48.1316,24450.0
2017-06-07 15:20:00,62.19,62.2,62.18,62.2,32581.0,48.1316,48.1394,48.1239,48.1394,32581.0
2017-06-07 15:25:00,62.2,62.22,62.19,62.22,169468.0,48.1394,48.1549,48.1316,48.1549,169468.0
2017-06-07 15:30:00,62.22,62.22,62.21,62.22,49627.0,48.1549,48.1549,48.1471,48.1549,49627.0
2017-06-07 15:35:00,62.22,62.22,62.21,62.21,78999.0,48.1549,48.1549,48.1471,48.1471,78999.0
2017-06-07 15:40:00,62.21,62.26,62.2,62.26,91474.0,48.1471,48.1858,48.1394,48.1858,91474.0
2017-06-07 15:45:00,62.26,62.27,62.25,62.27,44592.0,48.1858,48.1936,48.1781,48.1936,44592.0
2017-06-07 15:50:00,62.27,62.27,62.26,62.27,31399.0,48.1936,48.1936,48.1858,48.1936,31399.0
2017-06-07 15:55:00,62.27,62.29,62.26,62.28,282960.0,48.1936,48.209,48.1858,48.2013,282960.0
2017-06-08 09:30:00,62.04,62.04,62.0,62.02,73318.0,48.0156,48.0156,47.9846,48.0001,73318.0
2017-06-08 09:35:00,62.01,62.02,61.98,62.0,26934.0,47.9923,48.0001,47.9691,47.9846,26934.0
2017-06-08 09:40:00,62.0,62.02,61.98,62.02,29625.0,47.9846,48.0001,47.9691,48.0001,29625.0
2017-06-08 09:45:00,62.02,62.03,61.99,62.0,32519.0,48.0001,48.0078,47.9769,47.9846,32519.0
2017-06-08 09:50:00,62.0,62.0,61.93,61.96,17499.0,47.9846,47.9846,47.9304,47.9536,17499.0
2017-06-08 09:55:00,61.96,61.98,61.95,61.97,12983.0,47.9536,47.9691,47.9459,47.9614,12983.0
2017-06-08 10:00:00,61.98,61.99,61.95,61.98,82916.0,47.9691,47.9769,47.9459,47.9691,82916.0
2017-06-08 10:05:00,61.99,62.03,61.99,62.0,87080.0,47.9769,48.0078,47.9769,47.9846,87080.0
2017-06-08 10:10:00,62.0,62.01,61.97,61.98,39323.0,47.9846,47.9923,47.9614,47.9691,39323.0
2017-06-08 10:15:00,61.98,62.03,61.97,62.02,54962.0,47.9691,48.0078,47.9614,48.0001,54962.0
2017-06-08 10:20:00,62.03,62.03,61.97,61.98,20295.0,48.0078,48.0078,47.9614,47.9691,20295.0
2017-06-08 10:25:00,61.97,61.99,61.95,61.99,56713.0,47.9614,47.9769,47.9459,47.9769,56713.0
2017-06-08 10:30:00,61.99,62.03,61.99,62.03,40994.0,47.9769,48.0078,47.9769,48.0078,40994.0
2017-06-08 10:35:00,62.03,62.05,62.03,62.03,230755.0,48.0078,48.0233,48.0078,48.0078,230755.0
2017-06-08 10:40:00,62.04,62.06,62.03,62.04,34685.0,48.0156,48.031,48.0078,48.0156,34685.0
2017-06-08 10:45:00,62.03,62.04,62.02,62.02,12185.0,48.0078,48.0156,48.0001,48.0001,12185.0
2017-06-08 10:50:00,62.02,62.04,62.02,62.03,25427.0,48.0001,48.0156,48.0001,48.0078,25427.0
2017-06-08 10:55:00,62.03,62.04,62.01,62.02,7280.0,48.0078,48.0156,47.9923,48.0001,7280.0
2017-06-08 11:00:00,62.03,62.05,62.03,62.05,22345.0,48.0078,48.0233,48.0078,48.0233,22345.0
2017-06-08 11:05:00,62.05,62.05,62.03,62.05,18315.0,48.0233,48.0233,48.0078,48.0233,18315.0
2017-06-08 11:10:00,62.05,62.07,62.04,62.05,26969.0,48.0233,48.0388,48.0156,48.0233,26969.0
2017-06-08 11:15:00,62.05,62.07,62.04,62.07,4808.0,48.0233,48.0388,48.0156,48.0388,4808.0
2017-06-08 11:20:00,62.07,62.08,62.06,62.07,22191.0,48.0388,48.0465,48.031,48.0388,22191.0
2017-06-08 11:25:00,62.07,62.07,62.04,62.05,10561.0,48.0388,48.0388,48.0156,48.0233,10561.0
2017-06-08 11:30:00,62.04,62.05,62.02,62.04,28474.0,48.0156,48.0233,48.0001,48.0156,28474.0
2017-06-08 11:35:00,62.04,62.05,62.02,62.05,34835.0,48.0156,48.0233,48.0001,48.0233,34835.0
2017-06-08 11:40:00,62.05,62.06,62.04,62.05,45345.0,48.0233,48.031,48.0156,48.0233,45345.0
2017-06-08 11:45:00,62.05,62.05,62.02,62.05,11348.0,48.0233,48.0233,48.0001,48.0233,11348.0
2017-06-08 11:50:00,62.05,62.05,62.02,62.05,30370.0,48.0233,48.0233,48.0001,48.0233,30370.0
2017-06-08 11:55:00,62.05,62.05,62.04,62.05,4035.0,48.0233,48.0233,48.0156,48.0233,4035.0
2017-06-08 12:00:00,62.04,62.05,62.04,62.04,38557.0,48.0156,48.0233,48.0156,48.0156,38557.0
2017-06-08 12:05:00,62.04,62.05,62.03,62.04,9311.0,48.0156,48.0233,48.0078,48.0156,9311.0
2017-06-08 12:10:00,62.03,62.04,62.02,62.04,12761.0,48.0078,48.0156,48.0001,48.0156,12761.0
2017-06-08 12:15:00,62.04,62.06,62.03,62.05,12794.0,48.0156,48.031,48.0078,48.0233,12794.0
2017-06-08 12:20:00,62.05,62.07,62.05,62.06,12121.0,48.0233,48.0388,48.0233,48.031,12121.0
2017-06-08 12:25:00,62.06,62.08,62.06,62.07,14136.0,48.031,48.0465,48.031,48.0388,14136.0
2017-06-08 12:30:00,62.07,62.09,62.07,62.08,6938.0,48.0388,48.0543,48.0388,48.0465,6938.0
2017-06-08 12:35:00,62.09,62.1,62.08,62.09,27462.0,48.0543,48.062,48.0465,48.0543,27462.0
2017-06-08 12:40:00,62.1,62.1,62.07,62.07,16204.0,48.062,48.062,48.0388,48.0388,16204.0
2017-06-08 12:45:00,62.07,62.09,62.07,62.08,10456.0,48.0388,48.0543,48.0388,48.0465,10456.0
2017-06-08 12:50:00,62.09,62.1,62.08,62.1,8783.0,48.0543,48.062,48.0465,48.062,8783.0
2017-06-08 12:55:00,62.1,62.12,62.09,62.12,6763.0,48.062,48.0775,48.0543,48.0775,6763.0
2017-06-08 13:00:00,62.11,62.12,62.09,62.1,10801.0,48.0697,48.0775,48.0543,48.062,10801.0
2017-06-08 13:05:00,62.09,62.09,62.07,62.08,103345.0,48.0543,48.0543,48.0388,48.0465,103345.0
2017-06-08 13:10:00,62.08,62.08,62.06,62.07,8880.0,48.0465,48.0465,48.031,48.0388,8880.0
2017-06-08 13:15:00,62.06,62.07,62.06,62.07,12543.0,48.031,48.0388,48.031,48.0388,12543.0
2017-06-08 13:20:00,62.07,62.07,62.04,62.05,7984.0,48.0388,48.0388,48.0156,48.0233,7984.0
2017-06-08 13:25:00,62.05,62.07,62.03,62.04,12675.0,48.0233,48.0388,48.0078,48.0156,12675.0
2017-06-08 13:30:00,62.04,62.05,62.03,62.05,16135.0,48.0156,48.0233,48.0078,48.0233,16135.0
2017-06-08 13:35:00,62.05,62.06,62.04,62.04,21695.0,48.0233,48.031,48.0156,48.0156,21695.0
2017-06-08 13:40:00,62.04,62.05,62.03,62.04,15806.0,48.0156,48.0233,48.0078,48.0156,15806.0
2017-06-08 13:45:00,62.05,62.07,62.04,62.06,34396.0,48.0233,48.0388,48.0156,48.031,34396.0
2017-06-08 13:50:00,62.07,62.09,62.06,62.09,18982.0,48.0388,48.0543,48.031,48.0543,18982.0
2017-06-08 13:55:00,62.09,62.1,62.08,62.1,10487.0,48.0543,48.062,48.0465,48.062,10487.0
2017-06-08 14:00:00,62.1,62.1,62.08,62.09,16963.0,48.062,48.062,48.0465,48.0543,16963.0
2017-06-08 14:05:00,62.09,62.1,62.08,62.09,23061.0,48.0543,48.062,48.0465,48.0543,23061.0
2017-06-08 14:10:00,62.09,62.09,62.05,62.05,180427.0,48.0543,48.0543,48.0233,48.0233,180427.0
2017-06-08 14:15:00,62.06,62.08,62.05,62.07,16318.0,48.031,48.0465,48.0233,48.0388,16318.0
2017-06-08 14:20:00,62.08,62.08,62.06,62.06,16755.0,48.0465,48.0465,48.031,48.031,16755.0
2017-06-08 14:25:00,62.06,62.07,62.03,62.05,34927.0,48.031,48.0388,48.0078,48.0233,34927.0
2017-06-08 14:30:00,62.04,62.06,62.04,62.06,11469.0,48.0156,48.031,48.0156,48.031,11469.0
2017-06-08 14:35:00,62.06,62.07,62.05,62.07,49316.0,48.031,48.0388,48.0233,48.0388,49316.0
2017-06-08 14:40:00,62.07,62.07,62.04,62.06,55362.0,48.0388,48.0388,48.0156,48.031,55362.0
2017-06-08 14:45:00,62.06,62.07,62.02,62.07,51705.0,48.031,48.0388,48.0001,48.0388,51705.0
2017-06-08 14:50:00,62.07,62.07,62.03,62.04,24482.0,48.0388,48.0388,48.0078,48.0156,24482.0
2017-06-08 14:55:00,62.04,62.07,62.03,62.06,26960.0,48.0156,48.0388,48.0078,48.031,26960.0
2017-06-08 15:00:00,62.06,62.08,62.05,62.08,31153.0,48.031,48.0465,48.0233,48.0465,31153.0
2017-06-08 15:05:00,62.08,62.09,62.07,62.09,27056.0,48.0465,48.0543,48.0388,48.0543,27056.0
2017-06-08 15:10:00,62.09,62.09,62.06,62.07,16856.0,48.0543,48.0543,48.031,48.0388,16856.0
2017-06-08 15:15:00,62.07,62.08,62.06,62.08,55993.0,48.0388,48.0465,48.031,48.0465,55993.0
2017-06-08 15:20:00,62.08,62.09,62.06,62.09,15225.0,48.0465,48.0543,48.031,48.0543,15225.0
2017-06-08 15:25:00,62.08,62.1,62.08,62.1,121941.0,48.0465,48.062,48.0465,48.062,121941.0
2017-06-08 15:30:00,62.1,62.1,62.07,62.09,290595.0,48.062,48.062,48.0388,48.0543,290595.0
2017-06-08 15:35:00,62.1,62.1,62.09,62.1,66658.0,48.062,48.062,48.0543,48.062,66658.0
2017-06-08 15:40:00,62.1,62.11,62.09,62.09,15837.0,48.062,48.0697,48.0543,48.0543,15837.0
2017-06-08 15:45:00,62.09,62.12,62.09,62.12,50223.0,48.0543,48.0775,48.0543,48.0775,50223.0
2017-06-08 15:50:00,62.12,62.13,62.11,62.11,35867.0,48.0775,48.0852,48.0697,48.0697,35867.0
2017-06-08 15:55:00,62.12,62.16,62.11,62.16,108707.0,48.0775,48.1084,48.0697,48.1084,108707.0
2017-06-09 09:30:00,61.82,61.83,61.74,61.81,44139.0,47.8453,47.853,47.7834,47.8376,44139.0
2017-06-09 09:35:00,61.82,61.83,61.79,61.8,31414.0,47.8453,47.853,47.8221,47.8298,31414.0
2017-06-09 09:40:00,61.8,61.83,61.79,61.82,21798.0,47.8298,47.853,47.8221,47.8453,21798.0
2017-06-09 09:45:00,61.82,61.86,61.81,61.86,38777.0,47.8453,47.8762,47.8376,47.8762,38777.0
2017-06-09 09:50:00,61.85,61.86,61.83,61.84,37507.0,47.8685,47.8762,47.853,47.8608,37507.0
2017-06-09 09:55:00,61.85,61.87,61.84,61.85,28288.0,47.8685,47.884,47.8608,47.8685,28288.0
2017-06-09 10:00:00,61.86,61.89,61.85,61.89,29666.0,47.8762,47.8995,47.8685,47.8995,29666.0
2017-06-09 10:05:00,61.89,61.92,61.88,61.92,55244.0,47.8995,47.9227,47.8917,47.9227,55244.0
2017-06-09 10:10:00,61.91,61.94,61.91,61.91,89380.0,47.9149,47.9382,47.9149,47.9149,89380.0
2017-06-09 10:15:00,61.92,61.92,61.91,61.91,16277.0,47.9227,47.9227,47.9149,47.9149,16277.0
2017-06-09 10:20:00,61.91,61.92,61.9,61.92,70289.0,47.9149,47.9227,47.9072,47.9227,70289.0
2017-06-09 10:25:00,61.92,61.94,61.92,61.94,59921.0,47.9227,47.9382,47.9227,47.9382,59921.0
2017-06-09 10:30:00,61.93,61.95,61.93,61.94,19602.0,47.9304,47.9459,47.9304,47.9382,19602.0
2017-06-09 10:35:00,61.94,61.94,61.92,61.93,35253.0,47.9382,47.9382,47.9227,47.9304,35253.0
2017-06-09 10:40:00,61.92,61.93,61.91,61.92,9197.0,47.9227,47.9304,47.9149,47.9227,9197.0
2017-06-09 10:45:00,61.92,61.94,61.91,61.93,23319.0,47.9227,47.9382,47.9149,47.9304,23319.0
2017-06-09 10:50:00,61.92,61.95,61.92,61.95,19360.0,47.9227,47.9459,47.9227,47.9459,19360.0
2017-06-09 10:55:00,61.95,61.96,61.94,61.96,30735.0,47.9459,47.9536,47.9382,47.9536,30735.0
2017-06-09 11:00:00,61.96,61.98,61.95,61.98,43215.0,47.9536,47.9691,47.9459,47.9691,43215.0
2017-06-09 11:05:00,61.99,62.01,61.98,62.0,77642.0,47.9769,47.9923,47.9691,47.9846,77642.0
2017-06-09 11:10:00,62.01,62.01,61.98,61.98,26663.0,47.9923,47.9923,47.9691,47.9691,26663.0
2017-06-09 11:15:00,61.98,62.0,61.98,62.0,6703.0,47.9691,47.9846,47.9691,47.9846,6703.0
2017-06-09 11:20:00,62.0,62.01,61.97,61.97,20057.0,47.9846,47.9923,47.9614,47.9614,20057.0
2017-06-09 11:25:00,61.97,61.98,61.95,61.98,23247.0,47.9614,47.9691,47.9459,47.9691,23247.0
2017-06-09 11:30:00,61.98,62.02,61.97,61.99,53549.0,47.9691,48.0001,47.9614,47.9769,53549.0
2017-06-09 11:35:00,61.99,62.0,61.98,62.0,30820.0,47.9769,47.9846,47.9691,47.9846,30820.0
2017-06-09 11:40:00,61.99,62.01,61.99,62.01,19352.0,47.9769,47.9923,47.9769,47.9923,19352.0
2017-06-09 11:45:00,62.01,62.03,62.0,62.02,28722.0,47.9923,48.0078,47.9846,48.0001,28722.0
2017-06-09 11:50:00,62.02,62.02,62.0,62.01,20937.0,48.0001,48.0001,47.9846,47.9923,20937.0
2017-06-09 11:55:00,62.02,62.02,62.0,62.01,18829.0,48.0001,48.0001,47.9846,47.9923,18829.0
2017-06-09 12:00:00,62.01,62.01,61.98,61.99,39059.0,47.9923,47.9923,47.9691,47.9769,39059.0
2017-06-09 12:05:00,61.99,62.02,61.98,62.02,8511.0,47.9769,48.0001,47.9691,48.0001,8511.0
2017-06-09 12:10:00,62.02,62.02,61.99,62.0,14236.0,48.0001,48.0001,47.9769,47.9846,14236.0
2017-06-09 12:15:00,62.01,62.01,61.99,62.0,19700.0,47.9923,47.9923,47.9769,47.9846,19700.0
2017-06-09 12:20:00,62.0,62.0,61.97,61.98,17865.0,47.9846,47.9846,47.9614,47.9691,17865.0
2017-06-09 12:25:00,61.98,61.98,61.95,61.97,16031.0,47.9691,47.9691,47.9459,47.9614,16031.0
2017-06-09 12:30:00,61.97,61.98,61.95,61.95,23187.0,47.9614,47.9691,47.9459,47.9459,23187.0
2017-06-09 12:35:00,61.95,61.96,61.94,61.95,7524.0,47.9459,47.9536,47.9382,47.9459,7524.0
2017-06-09 12:40:00,61.95,61.96,61.94,61.95,56019.0,47.9459,47.9536,47.9382,47.9459,56019.0
2017-06-09 12:45:00,61.95,61.97,61.94,61.97,6828.0,47.9459,47.9614,47.9382,47.9614,6828.0
2017-06-09 12:50:00,61.97,62.0,61.96,62.0,67006.0,47.9614,47.9846,47.9536,47.9846,67006.0
2017-06-09 12:55:00,62.0,62.01,61.99,61.99,47501.0,47.9846,47.9923,47.9769,47.9769,47501.0
2017-06-09 13:00:00,62.0,62.02,62.0,62.01,19178.0,47.9846,48.0001,47.9846,47.9923,19178.0
2017-06-09 13:05:00,62.0,62.0,61.98,61.99,31513.0,47.9846,47.9846,47.9691,47.9769,31513.0
2017-06-09 13:10:00,61.99,61.99,61.96,61.96,41082.0,47.9769,47.9769,47.9536,47.9536,41082.0
2017-06-09 13:15:00,61.97,61.97,61.94,61.95,44580.0,47.9614,47.9614,47.9382,47.9459,44580.0
2017-06-09 13:20:00,61.95,61.96,61.94,61.96,32099.0,47.9459,47.9536,47.9382,47.9536,32099.0
2017-06-09 13:25:00,61.96,61.96,61.95,61.96,5266.0,47.9536,47.9536,47.9459,47.9536,5266.0
2017-06-09 13:30:00,61.96,61.96,61.95,61.96,15289.0,47.9536,47.9536,47.9459,47.9536,15289.0
2017-06-09 13:35:00,61.96,61.96,61.92,61.93,59137.0,47.9536,47.9536,47.9227,47.9304,59137.0
2017-06-09 13:40:00,61.93,61.94,61.9,61.91,19784.0,47.9304,47.9382,47.9072,47.9149,19784.0
2017-06-09 13:45:00,61.91,61.92,61.88,61.89,17040.0,47.9149,47.9227,47.8917,47.8995,17040.0
2017-06-09 13:50:00,61.88,61.89,61.85,61.85,17694.0,47.8917,47.8995,47.8685,47.8685,17694.0
2017-06-09 13:55:00,61.85,61.86,61.82,61.83,25106.0,47.8685,47.8762,47.8453,47.853,25106.0
2017-06-09 14:00:00,61.83,61.86,61.82,61.86,29581.0,47.853,47.8762,47.8453,47.8762,29581.0
2017-06-09 14:05:00,61.86,61.87,61.85,61.86,65625.0,47.8762,47.884,47.8685,47.8762,65625.0
2017-06-09 14:10:00,61.85,61.86,61.83,61.83,25035.0,47.8685,47.8762,47.853,47.853,25035.0
2017-06-09 14:15:00,61.84,61.86,61.83,61.85,42982.0,47.8608,47.8762,47.853,47.8685,42982.0
2017-06-09 14:20:00,61.85,61.87,61.84,61.85,22378.0,47.8685,47.884,47.8608,47.8685,22378.0
2017-06-09 14:25:00,61.86,61.86,61.83,61.84,10510.0,47.8762,47.8762,47.853,47.8608,10510.0
2017-06-09 14:30:00,61.84,61.85,61.8,61.81,34851.0,47.8608,47.8685,47.8298,47.8376,34851.0
2017-06-09 14:35:00,61.81,61.82,61.76,61.78,82461.0,47.8376,47.8453,47.7989,47.8143,82461.0
2017-06-09 14:40:00,61.78,61.79,61.72,61.73,38012.0,47.8143,47.8221,47.7679,47.7756,38012.0
2017-06-09 14:45:00,61.73,61.75,61.68,61.68,37467.0,47.7756,47.7911,47.7369,47.7369,37467.0
2017-06-09 14:50:00,61.67,61.71,61.66,61.71,68873.0,47.7292,47.7602,47.7215,47.7602,68873.0
2017-06-09 14:55:00,61.72,61.72,61.66,61.66,85925.0,47.7679,47.7679,47.7215,47.7215,85925.0
2017-06-09 15:00:00,61.66,61.75,61.66,61.71,87334.0,47.7215,47.7911,47.7215,47.7602,87334.0
2017-06-09 15:05:00,61.71,61.75,61.68,61.75,26341.0,47.7602,47.7911,47.7369,47.7911,26341.0
2017-06-09 15:10:00,61.75,61.77,61.73,61.74,14091.0,47.7911,47.8066,47.7756,47.7834,14091.0
2017-06-09 15:15:00,61.75,61.78,61.71,61.78,68708.0,47.7911,47.8143,47.7602,47.8143,68708.0
2017-06-09 15:20:00,61.77,61.79,61.75,61.79,10728.0,47.8066,47.8221,47.7911,47.8221,10728.0
2017-06-09 15:25:00,61.79,61.83,61.77,61.82,108220.0,47.8221,47.853,47.8066,47.8453,108220.0
2017-06-09 15:30:00,61.83,61.83,61.75,61.79,162434.0,47.853,47.853,47.7911,47.8221,162434.0
2017-06-09 15:35:00,61.79,61.79,61.75,61.75,105745.0,47.8221,47.8221,47.7911,47.7911,105745.0
2017-06-09 15:40:00,61.76,61.76,61.73,61.75,76481.0,47.7989,47.7989,47.7756,47.7911,76481.0
2017-06-09 15:45:00,61.75,61.79,61.75,61.78,55012.0,47.7911,47.8221,47.7911,47.8143,55012.0
2017-06-09 15:50:00,61.78,61.84,61.78,61.84,184834.0,47.8143,47.8608,47.8143,47.8608,184834.0
2017-06-09 15:55:00,61.84,61.88,61.81,61.88,203879.0,47.8608,47.8917,47.8376,47.8917,203879.0
2017-06-12 09:30:00,61.7,61.71,61.64,61.71,61272.0,47.7524,47.7602,47.706,47.7602,61272.0
2017-06-12 09:35:00,61.71,61.72,61.66,61.66,78493.0,47.7602,47.7679,47.7215,47.7215,78493.0
2017-06-12 09:40:00,61.66,61.66,61.61,61.64,83141.0,47.7215,47.7215,47.6828,47.706,83141.0
2017-06-12 09:45:00,61.64,61.66,61.62,61.62,70087.0,47.706,47.7215,47.6905,47.6905,70087.0
2017-06-12 09:50:00,61.62,61.62,61.55,61.56,49685.0,47.6905,47.6905,47.6363,47.6441,49685.0
2017-06-12 09:55:00,61.55,61.58,61.55,61.58,47729.0,47.6363,47.6595,47.6363,47.6595,47729.0
2017-06-12 10:00:00,61.58,61.58,61.54,61.58,49759.0,47.6595,47.6595,47.6286,47.6595,49759.0
2017-06-12 10:05:00,61.58,61.61,61.56,61.56,101079.0,47.6595,47.6828,47.6441,47.6441,101079.0
2017-06-12 10:10:00,61.56,61.59,61.55,61.58,67205.0,47.6441,47.6673,47.6363,47.6595,67205.0
2017-06-12 10:15:00,61.58,61.59,61.56,61.59,54867.0,47.6595,47.6673,47.6441,47.6673,54867.0
2017-06-12 10:20:00,61.59,61.6,61.57,61.59,104400.0,47.6673,47.675,47.6518,47.6673,104400.0
2017-06-12 10:25:00,61.59,61.6,61.57,61.58,31454.0,47.6673,47.675,47.6518,47.6595,31454.0
2017-06-12 10:30:00,61.58,61.58,61.54,61.55,22881.0,47.6595,47.6595,47.6286,47.6363,22881.0
2017-06-12 10:35:00,61.55,61.56,61.54,61.55,44665.0,47.6363,47.6441,47.6286,47.6363,44665.0
2017-06-12 10:40:00,61.55,61.61,61.55,61.6,84769.0,47.6363,47.6828,47.6363,47.675,84769.0
2017-06-12 10:45:00,61.6,61.61,61.59,61.6,18853.0,47.675,47.6828,47.6673,47.675,18853.0
2017-06-12 10:50:00,61.61,61.63,61.6,61.63,27253.0,47.6828,47.6982,47.675,47.6982,27253.0
2017-06-12 10:55:00,61.62,61.63,61.59,61.62,38126.0,47.6905,47.6982,47.6673,47.6905,38126.0
2017-06-12 11:00:00,61.62,61.64,61.6,61.62,27402.0,47.6905,47.706,47.675,47.6905,27402.0
2017-06-12 11:05:00,61.62,61.62,61.6,61.62,5916.0,47.6905,47.6905,47.675,47.6905,5916.0
2017-06-12 11:10:00,61.61,61.65,61.61,61.65,15959.0,47.6828,47.7137,47.6828,47.7137,15959.0
2017-06-12 11:15:00,61.65,61.67,61.63,61.64,44546.0,47.7137,47.7292,47.6982,47.706,44546.0
2017-06-12 11:20:00,61.64,61.64,61.6,61.62,62788.0,47.706,47.706,47.675,47.6905,62788.0
2017-06-12 11:25:00,61.61,61.62,61.59,61.61,25707.0,47.6828,47.6905,47.6673,47.6828,25707.0
2017-06-12 11:30:00,61.61,61.62,61.59,61.6,31599.0,47.6828,47.6905,47.6673,47.675,31599.0
2017-06-12 11:35:00,61.6,61.61,61.57,61.58,23050.0,47.675,47.6828,47.6518,47.6595,23050.0
2017-06-12 11:40:00,61.58,61.58,61.57,61.58,10017.0,47.6595,47.6595,47.6518,47.6595,10017.0
2017-06-12 11:45:00,61.58,61.6,61.57,61.59,31617.0,47.6595,47.675,47.6518,47.6673,31617.0
2017-06-12 11:50:00,61.59,61.59,61.56,61.56,8288.0,47.6673,47.6673,47.6441,47.6441,8288.0
2017-06-12 11:55:00,61.56,61.58,61.55,61.58,13709.0,47.6441,47.6595,47.6363,47.6595,13709.0
2017-06-12 12:00:00,61.58,61.58,61.57,61.57,9550.0,47.6595,47.6595,47.6518,47.6518,9550.0
2017-06-12 12:05:00,61.58,61.58,61.54,61.55,26651.0,47.6595,47.6595,47.6286,47.6363,26651.0
2017-06-12 12:10:00,61.55,61.57,61.54,61.57,19144.0,47.6363,47.6518,47.6286,47.6518,19144.0
2017-06-12 12:15:00,61.57,61.57,61.55,61.57,144936.0,47.6518,47.6518,47.6363,47.6518,144936.0
2017-06-12 12:20:00,61.56,61.59,61.55,61.56,98092.0,47.6441,47.6673,47.6363,47.6441,98092.0
2017-06-12 12:25:00,61.56,61.57,61.56,61.57,13711.0,47.6441,47.6518,47.6441,47.6518,13711.0
2017-06-12 12:30:00,61.57,61.58,61.56,61.57,20443.0,47.6518,47.6595,47.6441,47.6518,20443.0
2017-06-12 12:35:00,61.58,61.58,61.57,61.58,76526.0,47.6595,47.6595,47.6518,47.6595,76526.0
2017-06-12 12:40:00,61.57,61.58,61.55,61.56,131002.0,47.6518,47.6595,47.6363,47.6441,131002.0
2017-06-12 12:45:00,61.56,61.56,61.53,61.54,6627.0,47.6441,47.6441,47.6208,47.6286,6627.0
2017-06-12 12:50:00,61.53,61.53,61.5,61.52,16616.0,47.6208,47.6208,47.5976,47.6131,16616.0
2017-06-12 12:55:00,61.51,61.52,61.5,61.5,35609.0,47.6054,47.6131,47.5976,47.5976,35609.0
2017-06-12 13:00:00,61.5,61.52,61.49,61.52,38204.0,47.5976,47.6131,47.5899,47.6131,38204.0
2017-06-12 13:05:00,61.51,61.53,61.51,61.51,13108.0,47.6054,47.6208,47.6054,47.6054,13108.0
2017-06-12 13:10:00,61.52,61.53,61.51,61.53,43593.0,47.6131,47.6208,47.6054,47.6208,43593.0
2017-06-12 13:15:00,61.53,61.53,61.52,61.53,12335.0,47.6208,47.6208,47.6131,47.6208,12335.0
2017-06-12 13:20:00,61.53,61.55,61.52,61.54,23492.0,47.6208,47.6363,47.6131,47.6286,23492.0
2017-06-12 13:25:00,61.53,61.55,61.53,61.55,11301.0,47.6208,47.6363,47.6208,47.6363,11301.0
2017-06-12 13:30:00,61.55,61.56,61.54,61.54,32569.0,47.6363,47.6441,47.6286,47.6286,32569.0
2017-06-12 13:35:00,61.54,61.54,61.52,61.53,22434.0,47.6286,47.6286,47.6131,47.6208,22434.0
2017-06-12 13:40:00,61.53,61.53,61.52,61.52,17591.0,47.6208,47.6208,47.6131,47.6131,17591.0
2017-06-12 13:45:00,61.52,61.52,61.51,61.52,9000.0,47.6131,47.6131,47.6054,47.6131,9000.0
2017-06-12 13:50:00,61.52,61.53,61.51,61.53,25134.0,47.6131,47.6208,47.6054,47.6208,25134.0
2017-06-12 13:55:00,61.52,61.53,61.5,61.5,28416.0,47.6131,47.6208,47.5976,47.5976,28416.0
2017-06-12 14:00:00,61.5,61.54,61.5,61.54,49747.0,47.5976,47.6286,47.5976,47.6286,49747.0
2017-06-12 14:05:00,61.54,61.55,61.53,61.55,28808.0,47.6286,47.6363,47.6208,47.6363,28808.0
2017-06-12 14:10:00,61.55,61.56,61.54,61.55,20626.0,47.6363,47.6441,47.6286,47.6363,20626.0
2017-06-12 14:15:00,61.55,61.56,61.55,61.55,19073.0,47.6363,47.6441,47.6363,47.6363,19073.0
2017-06-12 14:20:00,61.55,61.55,61.51,61.52,15256.0,47.6363,47.6363,47.6054,47.6131,15256.0
2017-06-12 14:25:00,61.52,61.53,61.51,61.53,40891.0,47.6131,47.6208,47.6054,47.6208,40891.0
2017-06-12 14:30:00,61.52,61.55,61.52,61.55,11714.0,47.6131,47.6363,47.6131,47.6363,11714.0
2017-06-12 14:35:00,61.55,61.56,61.54,61.55,81116.0,47.6363,47.6441,47.6286,47.6363,81116.0
2017-06-12 14:40:00,61.56,61.58,61.55,61.58,47434.0,47.6441,47.6595,47.6363,47.6595,47434.0
2017-06-12 14:45:00,61.57,61.58,61.57,61.58,13458.0,47.6518,47.6595,47.6518,47.6595,13458.0
2017-06-12 14:50:00,61.58,61.59,61.57,61.58,23608.0,47.6595,47.6673,47.6518,47.6595,23608.0
2017-06-12 14:55:00,61.59,61.6,61.57,61.6,24098.0,47.6673,47.675,47.6518,47.675,24098.0
2017-06-12 15:00:00,61.59,61.6,61.58,61.6,56773.0,47.6673,47.675,47.6595,47.675,56773.0
2017-06-12 15:05:00,61.59,61.61,61.59,61.61,36836.0,47.6673,47.6828,47.6673,47.6828,36836.0
2017-06-12 15:10:00,61.61,61.62,61.59,61.6,60567.0,47.6828,47.6905,47.6673,47.675,60567.0
2017-06-12 15:15:00,61.6,61.61,61.59,61.61,19853.0,47.675,47.6828,47.6673,47.6828,19853.0
2017-06-12 15:20:00,61.61,61.61,61.59,61.6,23022.0,47.6828,47.6828,47.6673,47.675,23022.0
2017-06-12 15:25:00,61.59,61.6,61.58,61.58,74911.0,47.6673,47.675,47.6595,47.6595,74911.0
2017-06-12 15:30:00,61.59,61.59,61.57,61.58,12830.0,47.6673,47.6673,47.6518,47.6595,12830.0
2017-06-12 15:35:00,61.58,61.6,61.57,61.59,33090.0,47.6595,47.675,47.6518,47.6673,33090.0
2017-06-12 15:40:00,61.59,61.59,61.56,61.57,33058.0,47.6673,47.6673,47.6441,47.6518,33058.0
2017-06-12 15:45:00,61.57,61.59,61.56,61.58,39477.0,47.6518,47.6673,47.6441,47.6595,39477.0
2017-06-12 15:50:00,61.58,61.6,61.57,61.6,53723.0,47.6595,47.675,47.6518,47.675,53723.0
2017-06-12 15:55:00,61.6,61.64,61.59,61.64,104937.0,47.675,47.706,47.6673,47.706,104937.0
2017-06-13 09:30:00,62.05,62.05,62.0,62.05,77396.0,48.0233,48.0233,47.9846,48.0233,77396.0
2017-06-13 09:35:00,62.05,62.07,62.05,62.07,58138.0,48.0233,48.0388,48.0233,48.0388,58138.0
2017-06-13 09:40:00,62.07,62.1,62.07,62.1,105060.0,48.0388,48.062,48.0388,48.062,105060.0
2017-06-13 09:45:00,62.1,62.11,62.08,62.1,177281.0,48.062,48.0697,48.0465,48.062,177281.0
2017-06-13 09:50:00,62.1,62.11,62.06,62.08,91525.0,48.062,48.0697,48.031,48.0465,91525.0
2017-06-13 09:55:00,62.08,62.08,62.04,62.06,69392.0,48.0465,48.0465,48.0156,48.031,69392.0
2017-06-13 10:00:00,62.06,62.06,62.03,62.04,148732.0,48.031,48.031,48.0078,48.0156,148732.0
2017-06-13 10:05:00,62.03,62.07,62.03,62.04,93058.0,48.0078,48.0388,48.0078,48.0156,93058.0
2017-06-13 10:10:00,62.04,62.06,62.03,62.05,107241.0,48.0156,48.031,48.0078,48.0233,107241.0
2017-06-13 10:15:00,62.05,62.05,62.02,62.04,63107.0,48.0233,48.0233,48.0001,48.0156,63107.0
2017-06-13 10:20:00,62.03,62.04,62.02,62.03,68877.0,48.0078,48.0156,48.0001,48.0078,68877.0
2017-06-13 10:25:00,62.03,62.05,62.03,62.05,76454.0,48.0078,48.0233,48.0078,48.0233,76454.0
2017-06-13 10:30:00,62.06,62.08,62.05,62.07,134107.0,48.031,48.0465,48.0233,48.0388,134107.0
2017-06-13 10:35:00,62.07,62.08,62.05,62.08,9219.0,48.0388,48.0465,48.0233,48.0465,9219.0
2017-06-13 10:40:00,62.07,62.08,62.04,62.06,51859.0,48.0388,48.0465,48.0156,48.031,51859.0
2017-06-13 10:45:00,62.06,62.07,62.05,62.06,44217.0,48.031,48.0388,48.0233,48.031,44217.0
2017-06-13 10:50:00,62.06,62.06,62.04,62.04,52421.0,48.031,48.031,48.0156,48.0156,52421.0
2017-06-13 10:55:00,62.05,62.05,61.98,61.98,46357.0,48.0233,48.0233,47.9691,47.9691,46357.0
2017-06-13 11:00:00,61.98,62.0,61.97,61.98,80659.0,47.9691,47.9846,47.9614,47.9691,80659.0
2017-06-13 11:05:00,61.98,62.02,61.97,62.02,27753.0,47.9691,48.0001,47.9614,48.0001,27753.0
2017-06-13 11:10:00,62.01,62.01,62.0,62.01,64535.0,47.9923,47.9923,47.9846,47.9923,64535.0
2017-06-13 11:15:00,62.01,62.02,61.99,62.02,49382.0,47.9923,48.0001,47.9769,48.0001,49382.0
2017-06-13 11:20:00,62.02,62.03,62.01,62.03,59333.0,48.0001,48.0078,47.9923,48.0078,59333.0
2017-06-13 11:25:00,62.02,62.04,62.02,62.04,81605.0,48.0001,48.0156,48.0001,48.0156,81605.0
2017-06-13 11:30:00,62.03,62.04,62.02,62.02,66703.0,48.0078,48.0156,48.0001,48.0001,66703.0
2017-06-13 11:35:00,62.02,62.03,62.01,62.03,50326.0,48.0001,48.0078,47.9923,48.0078,50326.0
2017-06-13 11:40:00,62.03,62.08,62.02,62.05,74071.0,48.0078,48.0465,48.0001,48.0233,74071.0
2017-06-13 11:45:00,62.05,62.05,62.04,62.04,37042.0,48.0233,48.0233,48.0156,48.0156,37042.0
2017-06-13 11:50:00,62.05,62.05,62.04,62.05,37324.0,48.0233,48.0233,48.0156,48.0233,37324.0
2017-06-13 11:55:00,62.05,62.05,62.04,62.05,25957.0,48.0233,48.0233,48.0156,48.0233,25957.0
2017-06-13 12:00:00,62.05,62.05,62.03,62.04,59909.0,48.0233,48.0233,48.0078,48.0156,59909.0
2017-06-13 12:05:00,62.05,62.05,62.03,62.05,42961.0,48.0233,48.0233,48.0078,48.0233,42961.0
2017-06-13 12:10:00,62.04,62.06,62.03,62.05,31723.0,48.0156,48.031,48.0078,48.0233,31723.0
2017-06-13 12:15:00,62.05,62.07,62.05,62.05,67231.0,48.0233,48.0388,48.0233,48.0233,67231.0
2017-06-13 12:20:00,62.05,62.06,62.05,62.06,27340.0,48.0233,48.031,48.0233,48.031,27340.0
2017-06-13 12:25:00,62.06,62.06,62.05,62.06,22374.0,48.031,48.031,48.0233,48.031,22374.0
2017-06-13 12:30:00,62.05,62.06,62.05,62.05,27190.0,48.0233,48.031,48.0233,48.0233,27190.0
2017-06-13 12:35:00,62.05,62.07,62.05,62.07,30013.0,48.0233,48.0388,48.0233,48.0388,30013.0
2017-06-13 12:40:00,62.07,62.08,62.06,62.08,38723.0,48.0388,48.0465,48.031,48.0465,38723.0
2017-06-13 12:45:00,62.08,62.09,62.07,62.08,45829.0,48.0465,48.0543,48.0388,48.0465,45829.0
2017-06-13 12:50:00,62.08,62.08,62.07,62.08,52911.0,48.0465,48.0465,48.0388,48.0465,52911.0
2017-06-13 12:55:00,62.08,62.08,62.07,62.08,19883.0,48.0465,48.0465,48.0388,48.0465,19883.0
2017-06-13 13:00:00,62.08,62.09,62.07,62.08,55977.0,48.0465,48.0543,48.0388,48.0465,55977.0
2017-06-13 13:05:00,62.09,62.1,62.08,62.09,31499.0,48.0543,48.062,48.0465,48.0543,31499.0
2017-06-13 13:10:00,62.1,62.11,62.09,62.11,46139.0,48.062,48.0697,48.0543,48.0697,46139.0
2017-06-13 13:15:00,62.11,62.12,62.1,62.12,75552.0,48.0697,48.0775,48.062,48.0775,75552.0
2017-06-13 13:20:00,62.12,62.12,62.11,62.11,17007.0,48.0775,48.0775,48.0697,48.0697,17007.0
2017-06-13 13:25:00,62.12,62.12,62.1,62.12,79119.0,48.0775,48.0775,48.062,48.0775,79119.0
2017-06-13 13:30:00,62.12,62.12,62.11,62.11,29266.0,48.0775,48.0775,48.0697,48.0697,29266.0
2017-06-13 13:35:00,62.12,62.12,62.1,62.11,50013.0,48.0775,48.0775,48.062,48.0697,50013.0
2017-06-13 13:40:00,62.11,62.12,62.09,62.1,46997.0,48.0697,48.0775,48.0543,48.062,46997.0
2017-06-13 13:45:00,62.1,62.1,62.08,62.09,34187.0,48.062,48.062,48.0465,48.0543,34187.0
2017-06-13 13:50:00,62.09,62.1,62.08,62.09,161328.0,48.0543,48.062,48.0465,48.0543,161328.0
2017-06-13 13:55:00,62.1,62.1,62.09,62.1,26933.0,48.062,48.062,48.0543,48.062,26933.0
2017-06-13 14:00:00,62.1,62.11,62.1,62.11,36666.0,48.062,48.0697,48.062,48.0697,36666.0
2017-06-13 14:05:00,62.1,62.13,62.1,62.13,54510.0,48.062,48.0852,48.062,48.0852,54510.0
2017-06-13 14:10:00,62.13,62.13,62.11,62.13,151033.0,48.0852,48.0852,48.0697,48.0852,151033.0
2017-06-13 14:15:00,62.12,62.13,62.11,62.12,33183.0,48.0775,48.0852,48.0697,48.0775,33183.0
2017-06-13 14:20:00,62.13,62.13,62.11,62.12,28736.0,48.0852,48.0852,48.0697,48.0775,28736.0
2017-06-13 14:25:00,62.12,62.13,62.11,62.13,31489.0,48.0775,48.0852,48.0697,48.0852,31489.0
2017-06-13 14:30:00,62.13,62.14,62.12,62.14,70804.0,48.0852,48.093,48.0775,48.093,70804.0
2017-06-13 14:35:00,62.14,62.15,62.13,62.14,112721.0,48.093,48.1007,48.0852,48.093,112721.0
2017-06-13 14:40:00,62.14,62.15,62.14,62.15,79003.0,48.093,48.1007,48.093,48.1007,79003.0
2017-06-13 14:45:00,62.15,62.15,62.14,62.15,14488.0,48.1007,48.1007,48.093,48.1007,14488.0
2017-06-13 14:50:00,62.15,62.18,62.14,62.18,192165.0,48.1007,48.1239,48.093,48.1239,192165.0
2017-06-13 14:55:00,62.17,62.17,62.14,62.16,74818.0,48.1162,48.1162,48.093,48.1084,74818.0
2017-06-13 15:00:00,62.16,62.16,62.14,62.14,43650.0,48.1084,48.1084,48.093,48.093,43650.0
2017-06-13 15:05:00,62.15,62.15,62.14,62.14,21958.0,48.1007,48.1007,48.093,48.093,21958.0
2017-06-13 15:10:00,62.15,62.15,62.14,62.15,30758.0,48.1007,48.1007,48.093,48.1007,30758.0
2017-06-13 15:15:00,62.15,62.15,62.14,62.15,42655.0,48.1007,48.1007,48.093,48.1007,42655.0
2017-06-13 15:20:00,62.15,62.16,62.14,62.16,39156.0,48.1007,48.1084,48.093,48.1084,39156.0
2017-06-13 15:25:00,62.16,62.17,62.15,62.17,50314.0,48.1084,48.1162,48.1007,48.1162,50314.0
2017-06-13 15:30:00,62.17,62.17,62.16,62.17,37673.0,48.1162,48.1162,48.1084,48.1162,37673.0
2017-06-13 15:35:00,62.17,62.18,62.16,62.16,101687.0,48.1162,48.1239,48.1084,48.1084,101687.0
2017-06-13 15:40:00,62.17,62.17,62.15,62.15,63715.0,48.1162,48.1162,48.1007,48.1007,63715.0
2017-06-13 15:45:00,62.15,62.16,62.15,62.16,16909.0,48.1007,48.1084,48.1007,48.1084,16909.0
2017-06-13 15:50:00,62.16,62.16,62.13,62.14,125192.0,48.1084,48.1084,48.0852,48.093,125192.0
2017-06-13 15:55:00,62.14,62.15,62.12,62.15,214023.0,48.093,48.1007,48.0775,48.1007,214023.0
2017-06-14 09:30:00,62.52,62.52,62.47,62.48,96053.0,48.3871,48.3871,48.3484,48.3561,96053.0
2017-06-14 09:35:00,62.49,62.49,62.42,62.43,18804.0,48.3638,48.3638,48.3097,48.3174,18804.0
2017-06-14 09:40:00,62.44,62.47,62.43,62.45,28632.0,48.3251,48.3484,48.3174,48.3329,28632.0
2017-06-14 09:45:00,62.45,62.49,62.44,62.48,23886.0,48.3329,48.3638,48.3251,48.3561,23886.0
2017-06-14 09:50:00,62.49,62.49,62.45,62.47,33467.0,48.3638,48.3638,48.3329,48.3484,33467.0
2017-06-14 09:55:00,62.47,62.48,62.45,62.45,38386.0,48.3484,48.3561,48.3329,48.3329,38386.0
2017-06-14 10:00:00,62.46,62.47,62.4,62.4,42636.0,48.3406,48.3484,48.2942,48.2942,42636.0
2017-06-14 10:05:00,62.41,62.43,62.4,62.43,17857.0,48.3019,48.3174,48.2942,48.3174,17857.0
2017-06-14 10:10:00,62.44,62.46,62.42,62.44,29220.0,48.3251,48.3406,48.3097,48.3251,29220.0
2017-06-14 10:15:00,62.44,62.45,62.41,62.44,123696.0,48.3251,48.3329,48.3019,48.3251,123696.0
2017-06-14 10:20:00,62.44,62.45,62.42,62.44,19298.0,48.3251,48.3329,48.3097,48.3251,19298.0
2017-06-14 10:25:00,62.44,62.44,62.43,62.43,16978.0,48.3251,48.3251,48.3174,48.3174,16978.0
2017-06-14 10:30:00,62.43,62.43,62.39,62.4,30853.0,48.3174,48.3174,48.2864,48.2942,30853.0
2017-06-14 10:35:00,62.4,62.41,62.38,62.41,12508.0,48.2942,48.3019,48.2787,48.3019,12508.0
2017-06-14 10:40:00,62.41,62.41,62.35,62.35,26531.0,48.3019,48.3019,48.2555,48.2555,26531.0
2017-06-14 10:45:00,62.35,62.35,62.33,62.35,35182.0,48.2555,48.2555,48.24,48.2555,35182.0
2017-06-14 10:50:00,62.35,62.36,62.34,62.35,60288.0,48.2555,48.2632,48.2477,48.2555,60288.0
2017-06-14 10:55:00,62.34,62.34,62.28,62.32,26574.0,48.2477,48.2477,48.2013,48.2323,26574.0
2017-06-14 11:00:00,62.33,62.33,62.28,62.28,32912.0,48.24,48.24,48.2013,48.2013,32912.0
2017-06-14 11:05:00,62.28,62.31,62.27,62.3,13352.0,48.2013,48.2245,48.1936,48.2168,13352.0
2017-06-14 11:10:00,62.3,62.32,62.29,62.3,67236.0,48.2168,48.2323,48.209,48.2168,67236.0
2017-06-14 11:15:00,62.3,62.33,62.29,62.32,7603.0,48.2168,48.24,48.209,48.2323,7603.0
2017-06-14 11:20:00,62.32,62.33,62.31,62.32,22142.0,48.2323,48.24,48.2245,48.2323,22142.0
2017-06-14 11:25:00,62.33,62.33,62.29,62.29,21390.0,48.24,48.24,48.209,48.209,21390.0
2017-06-14 11:30:00,62.29,62.3,62.25,62.26,49434.0,48.209,48.2168,48.1781,48.1858,49434.0
2017-06-14 11:35:00,62.26,62.29,62.24,62.28,23454.0,48.1858,48.209,48.1703,48.2013,23454.0
2017-06-14 11:40:00,62.28,62.3,62.27,62.27,46750.0,48.2013,48.2168,48.1936,48.1936,46750.0
2017-06-14 11:45:00,62.27,62.27,62.23,62.25,35067.0,48.1936,48.1936,48.1626,48.1781,35067.0
2017-06-14 11:50:00,62.26,62.27,62.23,62.26,50164.0,48.1858,48.1936,48.1626,48.1858,50164.0
2017-06-14 11:55:00,62.26,62.27,62.25,62.26,32719.0,48.1858,48.1936,48.1781,48.1858,32719.0
2017-06-14 12:00:00,62.27,62.27,62.26,62.27,44167.0,48.1936,48.1936,48.1858,48.1936,44167.0
2017-06-14 12:05:00,62.27,62.27,62.26,62.27,20500.0,48.1936,48.1936,48.1858,48.1936,20500.0
2017-06-14 12:10:00,62.27,62.28,62.25,62.26,17463.0,48.1936,48.2013,48.1781,48.1858,17463.0
2017-06-14 12:15:00,62.26,62.27,62.25,62.27,4146.0,48.1858,48.1936,48.1781,48.1936,4146.0
2017-06-14 12:20:00,62.27,62.28,62.26,62.27,11447.0,48.1936,48.2013,48.1858,48.1936,11447.0
2017-06-14 12:25:00,62.26,62.28,62.25,62.27,14370.0,48.1858,48.2013,48.1781,48.1936,14370.0
2017-06-14 12:30:00,62.27,62.28,62.26,62.28,26553.0,48.1936,48.2013,48.1858,48.2013,26553.0
2017-06-14 12:35:00,62.28,62.28,62.27,62.28,20690.0,48.2013,48.2013,48.1936,48.2013,20690.0
2017-06-14 12:40:00,62.28,62.29,62.28,62.29,13042.0,48.2013,48.209,48.2013,48.209,13042.0
2017-06-14 12:45:00,62.28,62.29,62.27,62.28,63833.0,48.2013,48.209,48.1936,48.2013,63833.0
2017-06-14 12:50:00,62.28,62.28,62.25,62.26,32034.0,48.2013,48.2013,48.1781,48.1858,32034.0
2017-06-14 12:55:00,62.26,62.26,62.24,62.25,22688.0,48.1858,48.1858,48.1703,48.1781,22688.0
2017-06-14 13:00:00,62.24,62.27,62.24,62.27,119449.0,48.1703,48.1936,48.1703,48.1936,119449.0
2017-06-14 13:05:00,62.27,62.27,62.25,62.25,11363.0,48.1936,48.1936,48.1781,48.1781,11363.0
2017-06-14 13:10:00,62.25,62.25,62.23,62.23,41615.0,48.1781,48.1781,48.1626,48.1626,41615.0
2017-06-14 13:15:00,62.24,62.25,62.23,62.23,11267.0,48.1703,48.1781,48.1626,48.1626,11267.0
2017-06-14 13:20:00,62.23,62.26,62.23,62.25,54334.0,48.1626,48.1858,48.1626,48.1781,54334.0
2017-06-14 13:25:00,62.25,62.26,62.25,62.25,20675.0,48.1781,48.1858,48.1781,48.1781,20675.0
2017-06-14 13:30:00,62.25,62.26,62.24,62.25,52338.0,48.1781,48.1858,48.1703,48.1781,52338.0
2017-06-14 13:35:00,62.25,62.26,62.24,62.25,31659.0,48.1781,48.1858,48.1703,48.1781,31659.0
2017-06-14 13:40:00,62.25,62.26,62.24,62.26,45025.0,48.1781,48.1858,48.1703,48.1858,45025.0
2017-06-14 13:45:00,62.26,62.27,62.25,62.27,19870.0,48.1858,48.1936,48.1781,48.1936,19870.0
2017-06-14 13:50:00,62.27,62.28,62.27,62.27,46771.0,48.1936,48.2013,48.1936,48.1936,46771.0
2017-06-14 13:55:00,62.27,62.28,62.24,62.26,44118.0,48.1936,48.2013,48.1703,48.1858,44118.0
2017-06-14 14:00:00,62.28,62.33,62.22,62.28,117290.0,48.2013,48.24,48.1549,48.2013,117290.0
2017-06-14 14:05:00,62.28,62.32,62.28,62.31,91183.0,48.2013,48.2323,48.2013,48.2245,91183.0
2017-06-14 14:10:00,62.31,62.31,62.25,62.27,92299.0,48.2245,48.2245,48.1781,48.1936,92299.0
2017-06-14 14:15:00,62.28,62.28,62.18,62.22,93770.0,48.2013,48.2013,48.1239,48.1549,93770.0
2017-06-14 14:20:00,62.21,62.25,62.21,62.24,157722.0,48.1471,48.1781,48.1471,48.1703,157722.0
2017-06-14 14:25:00,62.25,62.25,62.22,62.25,33885.0,48.1781,48.1781,48.1549,48.1781,33885.0
2017-06-14 14:30:00,62.25,62.25,62.17,62.18,292860.0,48.1781,48.1781,48.1162,48.1239,292860.0
2017-06-14 14:35:00,62.16,62.17,62.11,62.16,99574.0,48.1084,48.1162,48.0697,48.1084,99574.0
2017-06-14 14:40:00,62.16,62.16,62.07,62.1,51103.0,48.1084,48.1084,48.0388,48.062,51103.0
2017-06-14 14:45:00,62.09,62.1,62.04,62.05,67172.0,48.0543,48.062,48.0156,48.0233,67172.0
2017-06-14 14:50:00,62.05,62.09,62.04,62.07,200249.0,48.0233,48.0543,48.0156,48.0388,200249.0
2017-06-14 14:55:00,62.07,62.08,62.04,62.04,33536.0,48.0388,48.0465,48.0156,48.0156,33536.0
2017-06-14 15:00:00,62.04,62.06,62.02,62.06,25805.0,48.0156,48.031,48.0001,48.031,25805.0
2017-06-14 15:05:00,62.06,62.06,62.0,62.01,31046.0,48.031,48.031,47.9846,47.9923,31046.0
2017-06-14 15:10:00,62.0,62.0,61.96,61.97,71505.0,47.9846,47.9846,47.9536,47.9614,71505.0
2017-06-14 15:15:00,61.97,61.99,61.94,61.99,31369.0,47.9614,47.9769,47.9382,47.9769,31369.0
2017-06-14 15:20:00,61.98,61.99,61.96,61.97,17422.0,47.9691,47.9769,47.9536,47.9614,17422.0
2017-06-14 15:25:00,61.97,61.99,61.93,61.98,104599.0,47.9614,47.9769,47.9304,47.9691,104599.0
2017-06-14 15:30:00,61.98,62.01,61.97,62.01,78701.0,47.9691,47.9923,47.9614,47.9923,78701.0
2017-06-14 15:35:00,62.01,62.05,62.0,62.05,76352.0,47.9923,48.0233,47.9846,48.0233,76352.0
2017-06-14 15:40:00,62.05,62.07,62.05,62.07,92049.0,48.0233,48.0388,48.0233,48.0388,92049.0
2017-06-14 15:45:00,62.07,62.1,62.05,62.1,137195.0,48.0388,48.062,48.0233,48.062,137195.0
2017-06-14 15:50:00,62.1,62.12,62.08,62.12,366032.0,48.062,48.0775,48.0465,48.0775,366032.0
2017-06-14 15:55:00,62.12,62.14,62.11,62.14,160647.0,48.0775,48.093,48.0697,48.093,160647.0
2017-06-15 09:30:00,61.18,61.22,61.12,61.22,97488.0,47.35,47.3809,47.3035,47.3809,97488.0
2017-06-15 09:35:00,61.22,61.23,61.21,61.23,29136.0,47.3809,47.3887,47.3732,47.3887,29136.0
2017-06-15 09:40:00,61.24,61.24,61.17,61.17,40629.0,47.3964,47.3964,47.3422,47.3422,40629.0
2017-06-15 09:45:00,61.17,61.18,61.14,61.15,63192.0,47.3422,47.35,47.319,47.3267,63192.0
2017-06-15 09:50:00,61.16,61.21,61.15,61.21,135120.0,47.3345,47.3732,47.3267,47.3732,135120.0
2017-06-15 09:55:00,61.21,61.26,61.19,61.25,13073.0,47.3732,47.4119,47.3577,47.4041,13073.0
2017-06-15 10:00:00,61.26,61.3,61.23,61.23,100838.0,47.4119,47.4428,47.3887,47.3887,100838.0
2017-06-15 10:05:00,61.23,61.24,61.22,61.23,23664.0,47.3887,47.3964,47.3809,47.3887,23664.0
2017-06-15 10:10:00,61.23,61.23,61.2,61.22,20894.0,47.3887,47.3887,47.3654,47.3809,20894.0
2017-06-15 10:15:00,61.21,61.22,61.17,61.2,45030.0,47.3732,47.3809,47.3422,47.3654,45030.0
2017-06-15 10:20:00,61.2,61.21,61.17,61.17,23325.0,47.3654,47.3732,47.3422,47.3422,23325.0
2017-06-15 10:25:00,61.17,61.23,61.17,61.23,12908.0,47.3422,47.3887,47.3422,47.3887,12908.0
2017-06-15 10:30:00,61.24,61.24,61.21,61.23,22902.0,47.3964,47.3964,47.3732,47.3887,22902.0
2017-06-15 10:35:00,61.23,61.25,61.2,61.24,60530.0,47.3887,47.4041,47.3654,47.3964,60530.0
2017-06-15 10:40:00,61.23,61.23,61.2,61.22,18629.0,47.3887,47.3887,47.3654,47.3809,18629.0
2017-06-15 10:45:00,61.22,61.24,61.21,61.24,73068.0,47.3809,47.3964,47.3732,47.3964,73068.0
2017-06-15 10:50:00,61.23,61.24,61.21,61.21,20752.0,47.3887,47.3964,47.3732,47.3732,20752.0
2017-06-15 10:55:00,61.22,61.31,61.22,61.31,143573.0,47.3809,47.4506,47.3809,47.4506,143573.0
2017-06-15 11:00:00,61.32,61.34,61.3,61.34,44922.0,47.4583,47.4738,47.4428,47.4738,44922.0
2017-06-15 11:05:00,61.34,61.35,61.32,61.33,16013.0,47.4738,47.4815,47.4583,47.4661,16013.0
2017-06-15 11:10:00,61.32,61.35,61.3,61.33,26128.0,47.4583,47.4815,47.4428,47.4661,26128.0
2017-06-15 11:15:00,61.34,61.36,61.33,61.36,31095.0,47.4738,47.4893,47.4661,47.4893,31095.0
2017-06-15 11:20:00,61.35,61.38,61.35,61.37,51462.0,47.4815,47.5048,47.4815,47.497,51462.0
2017-06-15 11:25:00,61.37,61.43,61.36,61.43,191455.0,47.497,47.5435,47.4893,47.5435,191455.0
2017-06-15 11:30:00,61.42,61.42,61.36,61.37,101961.0,47.5357,47.5357,47.4893,47.497,101961.0
2017-06-15 11:35:00,61.38,61.39,61.33,61.35,166682.0,47.5048,47.5125,47.4661,47.4815,166682.0
2017-06-15 11:40:00,61.34,61.37,61.34,61.36,21477.0,47.4738,47.497,47.4738,47.4893,21477.0
2017-06-15 11:45:00,61.36,61.37,61.34,61.35,55217.0,47.4893,47.497,47.4738,47.4815,55217.0
2017-06-15 11:50:00,61.36,61.36,61.32,61.34,26417.0,47.4893,47.4893,47.4583,47.4738,26417.0
2017-06-15 11:55:00,61.34,61.34,61.3,61.31,7378.0,47.4738,47.4738,47.4428,47.4506,7378.0
2017-06-15 12:00:00,61.31,61.32,61.29,61.31,133441.0,47.4506,47.4583,47.4351,47.4506,133441.0
2017-06-15 12:05:00,61.31,61.31,61.29,61.3,76379.0,47.4506,47.4506,47.4351,47.4428,76379.0
2017-06-15 12:10:00,61.3,61.31,61.28,61.31,93378.0,47.4428,47.4506,47.4274,47.4506,93378.0
2017-06-15 12:15:00,61.31,61.32,61.31,61.31,17973.0,47.4506,47.4583,47.4506,47.4506,17973.0
2017-06-15 12:20:00,61.31,61.31,61.29,61.29,8579.0,47.4506,47.4506,47.4351,47.4351,8579.0
2017-06-15 12:25:00,61.3,61.31,61.29,61.3,4323.0,47.4428,47.4506,47.4351,47.4428,4323.0
2017-06-15 12:30:00,61.31,61.31,61.3,61.3,10219.0,47.4506,47.4506,47.4428,47.4428,10219.0
2017-06-15 12:35:00,61.31,61.32,61.3,61.32,52170.0,47.4506,47.4583,47.4428,47.4583,52170.0
2017-06-15 12:40:00,61.32,61.34,61.3,61.34,41474.0,47.4583,47.4738,47.4428,47.4738,41474.0
2017-06-15 12:45:00,61.34,61.35,61.33,61.35,27558.0,47.4738,47.4815,47.4661,47.4815,27558.0
2017-06-15 12:50:00,61.35,61.35,61.33,61.34,47342.0,47.4815,47.4815,47.4661,47.4738,47342.0
2017-06-15 12:55:00,61.33,61.35,61.33,61.35,15387.0,47.4661,47.4815,47.4661,47.4815,15387.0
2017-06-15 13:00:00,61.34,61.36,61.34,61.36,67567.0,47.4738,47.4893,47.4738,47.4893,67567.0
2017-06-15 13:05:00,61.36,61.36,61.35,61.36,3814.0,47.4893,47.4893,47.4815,47.4893,3814.0
2017-06-15 13:10:00,61.36,61.39,61.35,61.39,102386.0,47.4893,47.5125,47.4815,47.5125,102386.0
2017-06-15 13:15:00,61.38,61.39,61.37,61.39,48511.0,47.5048,47.5125,47.497,47.5125,48511.0
2017-06-15 13:20:00,61.39,61.39,61.38,61.39,52636.0,47.5125,47.5125,47.5048,47.5125,52636.0
2017-06-15 13:25:00,61.39,61.39,61.35,61.36,64196.0,47.5125,47.5125,47.4815,47.4893,64196.0
2017-06-15 13:30:00,61.35,61.38,61.35,61.37,100466.0,47.4815,47.5048,47.4815,47.497,100466.0
2017-06-15 13:35:00,61.37,61.38,61.36,61.38,11632.0,47.497,47.5048,47.4893,47.5048,11632.0
2017-06-15 13:40:00,61.38,61.38,61.35,61.36,34120.0,47.5048,47.5048,47.4815,47.4893,34120.0
2017-06-15 13:45:00,61.35,61.35,61.33,61.34,45722.0,47.4815,47.4815,47.4661,47.4738,45722.0
2017-06-15 13:50:00,61.34,61.35,61.33,61.35,55337.0,47.4738,47.4815,47.4661,47.4815,55337.0
2017-06-15 13:55:00,61.35,61.35,61.33,61.34,28680.0,47.4815,47.4815,47.4661,47.4738,28680.0
2017-06-15 14:00:00,61.33,61.34,61.32,61.34,16783.0,47.4661,47.4738,47.4583,47.4738,16783.0
2017-06-15 14:05:00,61.35,61.36,61.34,61.35,47914.0,47.4815,47.4893,47.4738,47.4815,47914.0
2017-06-15 14:10:00,61.36,61.37,61.35,61.37,11480.0,47.4893,47.497,47.4815,47.497,11480.0
2017-06-15 14:15:00,61.36,61.38,61.36,61.37,8156.0,47.4893,47.5048,47.4893,47.497,8156.0
2017-06-15 14:20:00,61.37,61.41,61.37,61.41,22304.0,47.497,47.528,47.497,47.528,22304.0
2017-06-15 14:25:00,61.4,61.42,61.4,61.4,19318.0,47.5202,47.5357,47.5202,47.5202,19318.0
2017-06-15 14:30:00,61.41,61.41,61.39,61.41,37819.0,47.528,47.528,47.5125,47.528,37819.0
2017-06-15 14:35:00,61.4,61.4,61.39,61.39,43770.0,47.5202,47.5202,47.5125,47.5125,43770.0
2017-06-15 14:40:00,61.4,61.42,61.39,61.42,44633.0,47.5202,47.5357,47.5125,47.5357,44633.0
2017-06-15 14:45:00,61.42,61.43,61.41,61.41,21929.0,47.5357,47.5435,47.528,47.528,21929.0
2017-06-15 14:50:00,61.42,61.42,61.41,61.41,47690.0,47.5357,47.5357,47.528,47.528,47690.0
2017-06-15 14:55:00,61.41,61.42,61.4,61.42,40902.0,47.528,47.5357,47.5202,47.5357,40902.0
2017-06-15 15:00:00,61.42,61.44,61.41,61.43,41562.0,47.5357,47.5512,47.528,47.5435,41562.0
2017-06-15 15:05:00,61.43,61.46,61.42,61.46,81195.0,47.5435,47.5667,47.5357,47.5667,81195.0
2017-06-15 15:10:00,61.46,61.46,61.44,61.44,14827.0,47.5667,47.5667,47.5512,47.5512,14827.0
2017-06-15 15:15:00,61.45,61.47,61.45,61.46,72153.0,47.5589,47.5744,47.5589,47.5667,72153.0
2017-06-15 15:20:00,61.46,61.47,61.45,61.46,118620.0,47.5667,47.5744,47.5589,47.5667,118620.0
2017-06-15 15:25:00,61.46,61.48,61.45,61.46,65432.0,47.5667,47.5821,47.5589,47.5667,65432.0
2017-06-15 15:30:00,61.46,61.46,61.44,61.45,44036.0,47.5667,47.5667,47.5512,47.5589,44036.0
2017-06-15 15:35:00,61.46,61.46,61.43,61.43,170918.0,47.5667,47.5667,47.5435,47.5435,170918.0
2017-06-15 15:40:00,61.44,61.44,61.41,61.43,49998.0,47.5512,47.5512,47.528,47.5435,49998.0
2017-06-15 15:45:00,61.43,61.45,61.42,61.45,52028.0,47.5435,47.5589,47.5357,47.5589,52028.0
2017-06-15 15:50:00,61.44,61.46,61.43,61.45,112913.0,47.5512,47.5667,47.5435,47.5589,112913.0
2017-06-15 15:55:00,61.45,61.47,61.44,61.46,324224.0,47.5589,47.5744,47.5512,47.5667,324224.0
2017-06-16 09:30:00,61.73,61.73,61.67,61.7,73348.0,47.7756,47.7756,47.7292,47.7524,73348.0
2017-06-16 09:35:00,61.7,61.73,61.68,61.71,93187.0,47.7524,47.7756,47.7369,47.7602,93187.0
2017-06-16 09:40:00,61.71,61.73,61.69,61.69,12298.0,47.7602,47.7756,47.7447,47.7447,12298.0
2017-06-16 09:45:00,61.69,61.73,61.67,61.73,30743.0,47.7447,47.7756,47.7292,47.7756,30743.0
2017-06-16 09:50:00,61.72,61.73,61.71,61.71,36883.0,47.7679,47.7756,47.7602,47.7602,36883.0
2017-06-16 09:55:00,61.72,61.74,61.72,61.73,30196.0,47.7679,47.7834,47.7679,47.7756,30196.0
2017-06-16 10:00:00,61.73,61.77,61.72,61.76,86726.0,47.7756,47.8066,47.7679,47.7989,86726.0
2017-06-16 10:05:00,61.77,61.78,61.74,61.77,46735.0,47.8066,47.8143,47.7834,47.8066,46735.0
2017-06-16 10:10:00,61.77,61.78,61.73,61.75,38505.0,47.8066,47.8143,47.7756,47.7911,38505.0
2017-06-16 10:15:00,61.74,61.78,61.74,61.75,27850.0,47.7834,47.8143,47.7834,47.7911,27850.0
2017-06-16 10:20:00,61.76,61.78,61.75,61.75,12103.0,47.7989,47.8143,47.7911,47.7911,12103.0
2017-06-16 10:25:00,61.75,61.75,61.72,61.73,21153.0,47.7911,47.7911,47.7679,47.7756,21153.0
2017-06-16 10:30:00,61.73,61.75,61.73,61.74,55335.0,47.7756,47.7911,47.7756,47.7834,55335.0
2017-06-16 10:35:00,61.73,61.76,61.72,61.75,17340.0,47.7756,47.7989,47.7679,47.7911,17340.0
2017-06-16 10:40:00,61.75,61.79,61.75,61.77,19325.0,47.7911,47.8221,47.7911,47.8066,19325.0
2017-06-16 10:45:00,61.77,61.78,61.76,61.78,13595.0,47.8066,47.8143,47.7989,47.8143,13595.0
2017-06-16 10:50:00,61.78,61.78,61.75,61.75,34953.0,47.8143,47.8143,47.7911,47.7911,34953.0
2017-06-16 10:55:00,61.75,61.8,61.74,61.79,55292.0,47.7911,47.8298,47.7834,47.8221,55292.0
2017-06-16 11:00:00,61.79,61.79,61.77,61.77,11269.0,47.8221,47.8221,47.8066,47.8066,11269.0
2017-06-16 11:05:00,61.77,61.78,61.76,61.77,20475.0,47.8066,47.8143,47.7989,47.8066,20475.0
2017-06-16 11:10:00,61.77,61.78,61.76,61.77,43183.0,47.8066,47.8143,47.7989,47.8066,43183.0
2017-06-16 11:15:00,61.77,61.8,61.76,61.8,50493.0,47.8066,47.8298,47.7989,47.8298,50493.0
2017-06-16 11:20:00,61.8,61.81,61.78,61.81,72295.0,47.8298,47.8376,47.8143,47.8376,72295.0
2017-06-16 11:25:00,61.81,61.83,61.8,61.81,89420.0,47.8376,47.853,47.8298,47.8376,89420.0
2017-06-16 11:30:00,61.81,61.89,61.81,61.88,120674.0,47.8376,47.8995,47.8376,47.8917,120674.0
2017-06-16 11:35:00,61.88,61.88,61.84,61.85,136334.0,47.8917,47.8917,47.8608,47.8685,136334.0
2017-06-16 11:40:00,61.86,61.86,61.83,61.83,112075.0,47.8762,47.8762,47.853,47.853,112075.0
2017-06-16 11:45:00,61.84,61.85,61.8,61.8,67601.0,47.8608,47.8685,47.8298,47.8298,67601.0
2017-06-16 11:50:00,61.8,61.81,61.8,61.8,14327.0,47.8298,47.8376,47.8298,47.8298,14327.0
2017-06-16 11:55:00,61.8,61.83,61.8,61.83,31561.0,47.8298,47.853,47.8298,47.853,31561.0
2017-06-16 12:00:00,61.84,61.84,61.82,61.83,49802.0,47.8608,47.8608,47.8453,47.853,49802.0
2017-06-16 12:05:00,61.84,61.85,61.83,61.85,12767.0,47.8608,47.8685,47.853,47.8685,12767.0
2017-06-16 12:10:00,61.85,61.85,61.83,61.84,26283.0,47.8685,47.8685,47.853,47.8608,26283.0
2017-06-16 12:15:00,61.85,61.85,61.84,61.84,17883.0,47.8685,47.8685,47.8608,47.8608,17883.0
2017-06-16 12:20:00,61.84,61.85,61.84,61.85,4651.0,47.8608,47.8685,47.8608,47.8685,4651.0
2017-06-16 12:25:00,61.84,61.86,61.84,61.86,67512.0,47.8608,47.8762,47.8608,47.8762,67512.0
2017-06-16 12:30:00,61.86,61.86,61.85,61.86,6456.0,47.8762,47.8762,47.8685,47.8762,6456.0
2017-06-16 12:35:00,61.86,61.87,61.85,61.87,17520.0,47.8762,47.884,47.8685,47.884,17520.0
2017-06-16 12:40:00,61.87,61.88,61.86,61.88,10206.0,47.884,47.8917,47.8762,47.8917,10206.0
2017-06-16 12:45:00,61.88,61.88,61.87,61.87,22914.0,47.8917,47.8917,47.884,47.884,22914.0
2017-06-16 12:50:00,61.87,61.88,61.86,61.87,19328.0,47.884,47.8917,47.8762,47.884,19328.0
2017-06-16 12:55:00,61.88,61.88,61.86,61.87,39396.0,47.8917,47.8917,47.8762,47.884,39396.0
2017-06-16 13:00:00,61.87,61.88,61.86,61.88,13200.0,47.884,47.8917,47.8762,47.8917,13200.0
2017-06-16 13:05:00,61.88,61.88,61.86,61.87,37774.0,47.8917,47.8917,47.8762,47.884,37774.0
2017-06-16 13:10:00,61.87,61.87,61.84,61.85,24779.0,47.884,47.884,47.8608,47.8685,24779.0
2017-06-16 13:15:00,61.85,61.87,61.84,61.87,53318.0,47.8685,47.884,47.8608,47.884,53318.0
2017-06-16 13:20:00,61.87,61.88,61.86,61.87,23295.0,47.884,47.8917,47.8762,47.884,23295.0
2017-06-16 13:25:00,61.86,61.87,61.86,61.87,24768.0,47.8762,47.884,47.8762,47.884,24768.0
2017-06-16 13:30:00,61.87,61.87,61.86,61.87,40978.0,47.884,47.884,47.8762,47.884,40978.0
2017-06-16 13:35:00,61.87,61.88,61.86,61.87,27197.0,47.884,47.8917,47.8762,47.884,27197.0
2017-06-16 13:40:00,61.86,61.88,61.85,61.87,20203.0,47.8762,47.8917,47.8685,47.884,20203.0
2017-06-16 13:45:00,61.87,61.89,61.87,61.89,13018.0,47.884,47.8995,47.884,47.8995,13018.0
2017-06-16 13:50:00,61.89,61.89,61.88,61.89,6019.0,47.8995,47.8995,47.8917,47.8995,6019.0
2017-06-16 13:55:00,61.88,61.9,61.88,61.9,64572.0,47.8917,47.9072,47.8917,47.9072,64572.0
2017-06-16 14:00:00,61.9,61.91,61.89,61.9,9261.0,47.9072,47.9149,47.8995,47.9072,9261.0
2017-06-16 14:05:00,61.9,61.91,61.89,61.91,22120.0,47.9072,47.9149,47.8995,47.9149,22120.0
2017-06-16 14:10:00,61.92,61.92,61.9,61.91,8757.0,47.9227,47.9227,47.9072,47.9149,8757.0
2017-06-16 14:15:00,61.91,61.92,61.9,61.91,32119.0,47.9149,47.9227,47.9072,47.9149,32119.0
2017-06-16 14:20:00,61.92,61.93,61.91,61.92,23263.0,47.9227,47.9304,47.9149,47.9227,23263.0
2017-06-16 14:25:00,61.93,61.96,61.92,61.94,47582.0,47.9304,47.9536,47.9227,47.9382,47582.0
2017-06-16 14:30:00,61.94,61.96,61.94,61.96,15986.0,47.9382,47.9536,47.9382,47.9536,15986.0
2017-06-16 14:35:00,61.96,61.96,61.93,61.94,21507.0,47.9536,47.9536,47.9304,47.9382,21507.0
2017-06-16 14:40:00,61.94,61.94,61.93,61.94,46101.0,47.9382,47.9382,47.9304,47.9382,46101.0
2017-06-16 14:45:00,61.95,61.96,61.94,61.95,29113.0,47.9459,47.9536,47.9382,47.9459,29113.0
2017-06-16 14:50:00,61.96,61.97,61.95,61.96,39093.0,47.9536,47.9614,47.9459,47.9536,39093.0
2017-06-16 14:55:00,61.96,61.97,61.95,61.96,43543.0,47.9536,47.9614,47.9459,47.9536,43543.0
2017-06-16 15:00:00,61.96,61.97,61.94,61.96,194927.0,47.9536,47.9614,47.9382,47.9536,194927.0
2017-06-16 15:05:00,61.96,61.96,61.95,61.96,14273.0,47.9536,47.9536,47.9459,47.9536,14273.0
2017-06-16 15:10:00,61.95,61.96,61.92,61.92,74522.0,47.9459,47.9536,47.9227,47.9227,74522.0
2017-06-16 15:15:00,61.93,61.96,61.92,61.96,142641.0,47.9304,47.9536,47.9227,47.9536,142641.0
2017-06-16 15:20:00,61.96,61.97,61.95,61.97,33362.0,47.9536,47.9614,47.9459,47.9614,33362.0
2017-06-16 15:25:00,61.97,61.97,61.95,61.96,47476.0,47.9614,47.9614,47.9459,47.9536,47476.0
2017-06-16 15:30:00,61.95,61.96,61.94,61.95,27976.0,47.9459,47.9536,47.9382,47.9459,27976.0
2017-06-16 15:35:00,61.95,61.96,61.94,61.96,62239.0,47.9459,47.9536,47.9382,47.9536,62239.0
2017-06-16 15:40:00,61.96,61.97,61.95,61.96,89431.0,47.9536,47.9614,47.9459,47.9536,89431.0
2017-06-16 15:45:00,61.96,61.97,61.96,61.97,41533.0,47.9536,47.9614,47.9536,47.9614,41533.0
2017-06-16 15:50:00,61.97,61.99,61.97,61.98,234808.0,47.9614,47.9769,47.9614,47.9691,234808.0
2017-06-16 15:55:00,61.98,62.0,61.97,62.0,141590.0,47.9691,47.9846,47.9614,47.9846,141590.0
2017-06-19 09:30:00,62.21,62.21,62.18,62.2,75684.0,48.1471,48.1471,48.1239,48.1394,75684.0
2017-06-19 09:35:00,62.2,62.24,62.19,62.24,33644.0,48.1394,48.1703,48.1316,48.1703,33644.0
2017-06-19 09:40:00,62.24,62.25,62.22,62.24,14616.0,48.1703,48.1781,48.1549,48.1703,14616.0
2017-06-19 09:45:00,62.23,62.24,62.22,62.24,25181.0,48.1626,48.1703,48.1549,48.1703,25181.0
2017-06-19 09:50:00,62.24,62.24,62.21,62.23,128730.0,48.1703,48.1703,48.1471,48.1626,128730.0
2017-06-19 09:55:00,62.23,62.23,62.19,62.21,57549.0,48.1626,48.1626,48.1316,48.1471,57549.0
2017-06-19 10:00:00,62.21,62.25,62.21,62.24,25473.0,48.1471,48.1781,48.1471,48.1703,25473.0
2017-06-19 10:05:00,62.26,62.28,62.25,62.26,25986.0,48.1858,48.2013,48.1781,48.1858,25986.0
2017-06-19 10:10:00,62.26,62.29,62.26,62.28,43504.0,48.1858,48.209,48.1858,48.2013,43504.0
2017-06-19 10:15:00,62.28,62.29,62.26,62.29,11579.0,48.2013,48.209,48.1858,48.209,11579.0
2017-06-19 10:20:00,62.28,62.31,62.28,62.3,15725.0,48.2013,48.2245,48.2013,48.2168,15725.0
2017-06-19 10:25:00,62.3,62.31,62.29,62.3,29561.0,48.2168,48.2245,48.209,48.2168,29561.0
2017-06-19 10:30:00,62.3,62.32,62.3,62.31,27183.0,48.2168,48.2323,48.2168,48.2245,27183.0
2017-06-19 10:35:00,62.31,62.31,62.27,62.29,50253.0,48.2245,48.2245,48.1936,48.209,50253.0
2017-06-19 10:40:00,62.29,62.3,62.28,62.29,29186.0,48.209,48.2168,48.2013,48.209,29186.0
2017-06-19 10:45:00,62.29,62.3,62.28,62.3,13790.0,48.209,48.2168,48.2013,48.2168,13790.0
2017-06-19 10:50:00,62.3,62.31,62.29,62.29,32564.0,48.2168,48.2245,48.209,48.209,32564.0
2017-06-19 10:55:00,62.29,62.3,62.27,62.27,18327.0,48.209,48.2168,48.1936,48.1936,18327.0
2017-06-19 11:00:00,62.27,62.27,62.24,62.24,605572.0,48.1936,48.1936,48.1703,48.1703,605572.0
2017-06-19 11:05:00,62.24,62.26,62.22,62.23,94014.0,48.1703,48.1858,48.1549,48.1626,94014.0
2017-06-19 11:10:00,62.23,62.25,62.22,62.24,16029.0,48.1626,48.1781,48.1549,48.1703,16029.0
2017-06-19 11:15:00,62.25,62.26,62.24,62.25,14055.0,48.1781,48.1858,48.1703,48.1781,14055.0
2017-06-19 11:20:00,62.25,62.25,62.22,62.23,13910.0,48.1781,48.1781,48.1549,48.1626,13910.0
2017-06-19 11:25:00,62.23,62.23,62.2,62.2,34884.0,48.1626,48.1626,48.1394,48.1394,34884.0
2017-06-19 11:30:00,62.21,62.23,62.21,62.21,28972.0,48.1471,48.1626,48.1471,48.1471,28972.0
2017-06-19 11:35:00,62.2,62.21,62.19,62.2,49958.0,48.1394,48.1471,48.1316,48.1394,49958.0
2017-06-19 11:40:00,62.21,62.21,62.18,62.19,20317.0,48.1471,48.1471,48.1239,48.1316,20317.0
2017-06-19 11:45:00,62.19,62.21,62.18,62.18,28068.0,48.1316,48.1471,48.1239,48.1239,28068.0
2017-06-19 11:50:00,62.18,62.19,62.18,62.19,16177.0,48.1239,48.1316,48.1239,48.1316,16177.0
2017-06-19 11:55:00,62.19,62.2,62.18,62.2,61546.0,48.1316,48.1394,48.1239,48.1394,61546.0
2017-06-19 12:00:00,62.2,62.22,62.2,62.21,25685.0,48.1394,48.1549,48.1394,48.1471,25685.0
2017-06-19 12:05:00,62.22,62.22,62.21,62.22,11642.0,48.1549,48.1549,48.1471,48.1549,11642.0
2017-06-19 12:10:00,62.22,62.22,62.21,62.21,11654.0,48.1549,48.1549,48.1471,48.1471,11654.0
2017-06-19 12:15:00,62.22,62.23,62.21,62.23,30281.0,48.1549,48.1626,48.1471,48.1626,30281.0
2017-06-19 12:20:00,62.23,62.23,62.21,62.23,16842.0,48.1626,48.1626,48.1471,48.1626,16842.0
2017-06-19 12:25:00,62.23,62.24,62.22,62.24,11029.0,48.1626,48.1703,48.1549,48.1703,11029.0
2017-06-19 12:30:00,62.23,62.24,62.22,62.23,8461.0,48.1626,48.1703,48.1549,48.1626,8461.0
2017-06-19 12:35:00,62.23,62.23,62.22,62.22,5823.0,48.1626,48.1626,48.1549,48.1549,5823.0
2017-06-19 12:40:00,62.23,62.23,62.21,62.23,39141.0,48.1626,48.1626,48.1471,48.1626,39141.0
2017-06-19 12:45:00,62.23,62.24,62.22,62.22,17929.0,48.1626,48.1703,48.1549,48.1549,17929.0
2017-06-19 12:50:00,62.22,62.22,62.21,62.22,7623.0,48.1549,48.1549,48.1471,48.1549,7623.0
2017-06-19 12:55:00,62.22,62.23,62.21,62.23,16508.0,48.1549,48.1626,48.1471,48.1626,16508.0
2017-06-19 13:00:00,62.23,62.23,62.21,62.23,5731.0,48.1626,48.1626,48.1471,48.1626,5731.0
2017-06-19 13:05:00,62.22,62.23,62.21,62.22,114149.0,48.1549,48.1626,48.1471,48.1549,114149.0
2017-06-19 13:10:00,62.22,62.23,62.21,62.22,90226.0,48.1549,48.1626,48.1471,48.1549,90226.0
2017-06-19 13:15:00,62.22,62.23,62.2,62.21,97143.0,48.1549,48.1626,48.1394,48.1471,97143.0
2017-06-19 13:20:00,62.21,62.22,62.2,62.22,8411.0,48.1471,48.1549,48.1394,48.1549,8411.0
2017-06-19 13:25:00,62.21,62.22,62.2,62.22,17014.0,48.1471,48.1549,48.1394,48.1549,17014.0
2017-06-19 13:30:00,62.22,62.22,62.21,62.21,20019.0,48.1549,48.1549,48.1471,48.1471,20019.0
2017-06-19 13:35:00,62.21,62.22,62.2,62.21,30186.0,48.1471,48.1549,48.1394,48.1471,30186.0
2017-06-19 13:40:00,62.21,62.22,62.2,62.21,6638.0,48.1471,48.1549,48.1394,48.1471,6638.0
2017-06-19 13:45:00,62.21,62.22,62.2,62.22,11033.0,48.1471,48.1549,48.1394,48.1549,11033.0
2017-06-19 13:50:00,62.22,62.22,62.2,62.22,16047.0,48.1549,48.1549,48.1394,48.1549,16047.0
2017-06-19 13:55:00,62.22,62.22,62.2,62.2,96256.0,48.1549,48.1549,48.1394,48.1394,96256.0
2017-06-19 14:00:00,62.2,62.21,62.2,62.2,7313.0,48.1394,48.1471,48.1394,48.1394,7313.0
2017-06-19 14:05:00,62.21,62.21,62.18,62.18,35669.0,48.1471,48.1471,48.1239,48.1239,35669.0
2017-06-19 14:10:00,62.19,62.19,62.17,62.17,47627.0,48.1316,48.1316,48.1162,48.1162,47627.0
2017-06-19 14:15:00,62.18,62.19,62.17,62.19,31613.0,48.1239,48.1316,48.1162,48.1316,31613.0
2017-06-19 14:20:00,62.19,62.19,62.16,62.17,51066.0,48.1316,48.1316,48.1084,48.1162,51066.0
2017-06-19 14:25:00,62.17,62.2,62.17,62.19,21830.0,48.1162,48.1394,48.1162,48.1316,21830.0
2017-06-19 14:30:00,62.19,62.2,62.18,62.19,61011.0,48.1316,48.1394,48.1239,48.1316,61011.0
2017-06-19 14:35:00,62.19,62.2,62.18,62.2,12967.0,48.1316,48.1394,48.1239,48.1394,12967.0
2017-06-19 14:40:00,62.2,62.21,62.2,62.21,53910.0,48.1394,48.1471,48.1394,48.1471,53910.0
2017-06-19 14:45:00,62.21,62.21,62.18,62.18,19509.0,48.1471,48.1471,48.1239,48.1239,19509.0
2017-06-19 14:50:00,62.18,62.19,62.16,62.19,26753.0,48.1239,48.1316,48.1084,48.1316,26753.0
2017-06-19 14:55:00,62.19,62.19,62.16,62.17,17423.0,48.1316,48.1316,48.1084,48.1162,17423.0
2017-06-19 15:00:00,62.17,62.17,62.16,62.16,8987.0,48.1162,48.1162,48.1084,48.1084,8987.0
2017-06-19 15:05:00,62.17,62.18,62.16,62.18,20317.0,48.1162,48.1239,48.1084,48.1239,20317.0
2017-06-19 15:10:00,62.18,62.18,62.17,62.17,40443.0,48.1239,48.1239,48.1162,48.1162,40443.0
2017-06-19 15:15:00,62.17,62.2,62.17,62.2,64978.0,48.1162,48.1394,48.1162,48.1394,64978.0
2017-06-19 15:20:00,62.2,62.21,62.19,62.2,63360.0,48.1394,48.1471,48.1316,48.1394,63360.0
2017-06-19 15:25:00,62.2,62.2,62.19,62.2,15319.0,48.1394,48.1394,48.1316,48.1394,15319.0
2017-06-19 15:30:00,62.2,62.2,62.19,62.2,14732.0,48.1394,48.1394,48.1316,48.1394,14732.0
2017-06-19 15:35:00,62.19,62.22,62.19,62.21,36453.0,48.1316,48.1549,48.1316,48.1471,36453.0
2017-06-19 15:40:00,62.21,62.22,62.2,62.22,44488.0,48.1471,48.1549,48.1394,48.1549,44488.0
2017-06-19 15:45:00,62.21,62.23,62.21,62.22,141841.0,48.1471,48.1626,48.1471,48.1549,141841.0
2017-06-19 15:50:00,62.23,62.24,62.22,62.22,75207.0,48.1626,48.1703,48.1549,48.1549,75207.0
2017-06-19 15:55:00,62.22,62.23,62.2,62.21,300073.0,48.1549,48.1626,48.1394,48.1471,300073.0
2017-06-20 09:30:00,61.03,61.18,61.03,61.08,130065.0,47.9841,48.102,47.9841,48.0234,130065.0
2017-06-20 09:35:00,61.08,61.09,61.06,61.07,18045.0,48.0234,48.0313,48.0077,48.0155,18045.0
2017-06-20 09:40:00,61.07,61.08,61.06,61.07,34834.0,48.0155,48.0234,48.0077,48.0155,34834.0
2017-06-20 09:45:00,61.06,61.06,61.01,61.01,39035.0,48.0077,48.0077,47.9684,47.9684,39035.0
2017-06-20 09:50:00,61.01,61.01,60.97,60.97,56360.0,47.9684,47.9684,47.9369,47.9369,56360.0
2017-06-20 09:55:00,60.98,60.98,60.92,60.92,90751.0,47.9448,47.9448,47.8976,47.8976,90751.0
2017-06-20 10:00:00,60.92,60.93,60.9,60.92,25465.0,47.8976,47.9055,47.8819,47.8976,25465.0
2017-06-20 10:05:00,60.92,60.94,60.91,60.94,13540.0,47.8976,47.9133,47.8897,47.9133,13540.0
2017-06-20 10:10:00,60.93,60.94,60.91,60.92,16140.0,47.9055,47.9133,47.8897,47.8976,16140.0
2017-06-20 10:15:00,60.92,60.94,60.9,60.92,52565.0,47.8976,47.9133,47.8819,47.8976,52565.0
2017-06-20 10:20:00,60.93,60.93,60.92,60.92,24247.0,47.9055,47.9055,47.8976,47.8976,24247.0
2017-06-20 10:25:00,60.92,60.93,60.9,60.9,28686.0,47.8976,47.9055,47.8819,47.8819,28686.0
2017-06-20 10:30:00,60.91,60.93,60.89,60.92,61603.0,47.8897,47.9055,47.874,47.8976,61603.0
2017-06-20 10:35:00,60.92,60.93,60.89,60.91,40045.0,47.8976,47.9055,47.874,47.8897,40045.0
2017-06-20 10:40:00,60.91,60.92,60.89,60.91,62675.0,47.8897,47.8976,47.874,47.8897,62675.0
2017-06-20 10:45:00,60.91,60.94,60.9,60.94,33314.0,47.8897,47.9133,47.8819,47.9133,33314.0
2017-06-20 10:50:00,60.93,60.94,60.91,60.92,115179.0,47.9055,47.9133,47.8897,47.8976,115179.0
2017-06-20 10:55:00,60.92,60.92,60.88,60.89,25526.0,47.8976,47.8976,47.8662,47.874,25526.0
2017-06-20 11:00:00,60.89,60.89,60.86,60.88,30274.0,47.874,47.874,47.8504,47.8662,30274.0
2017-06-20 11:05:00,60.88,60.88,60.86,60.87,26428.0,47.8662,47.8662,47.8504,47.8583,26428.0
2017-06-20 11:10:00,60.86,60.87,60.84,60.85,32049.0,47.8504,47.8583,47.8347,47.8426,32049.0
2017-06-20 11:15:00,60.85,60.86,60.83,60.86,414529.0,47.8426,47.8504,47.8268,47.8504,414529.0
2017-06-20 11:20:00,60.86,60.87,60.82,60.83,47063.0,47.8504,47.8583,47.819,47.8268,47063.0
2017-06-20 11:25:00,60.84,60.84,60.77,60.78,130175.0,47.8347,47.8347,47.7797,47.7875,130175.0
2017-06-20 11:30:00,60.79,60.8,60.75,60.76,137253.0,47.7954,47.8033,47.7639,47.7718,137253.0
2017-06-20 11:35:00,60.76,60.76,60.72,60.73,93913.0,47.7718,47.7718,47.7404,47.7482,93913.0
2017-06-20 11:40:00,60.73,60.74,60.72,60.74,96437.0,47.7482,47.7561,47.7404,47.7561,96437.0
2017-06-20 11:45:00,60.73,60.75,60.73,60.75,11595.0,47.7482,47.7639,47.7482,47.7639,11595.0
2017-06-20 11:50:00,60.75,60.76,60.73,60.73,68692.0,47.7639,47.7718,47.7482,47.7482,68692.0
2017-06-20 11:55:00,60.73,60.74,60.7,60.7,31769.0,47.7482,47.7561,47.7246,47.7246,31769.0
2017-06-20 12:00:00,60.71,60.71,60.7,60.71,20371.0,47.7325,47.7325,47.7246,47.7325,20371.0
2017-06-20 12:05:00,60.7,60.71,60.69,60.7,84033.0,47.7246,47.7325,47.7168,47.7246,84033.0
2017-06-20 12:10:00,60.7,60.71,60.69,60.7,14133.0,47.7246,47.7325,47.7168,47.7246,14133.0
2017-06-20 12:15:00,60.7,60.71,60.67,60.68,69453.0,47.7246,47.7325,47.701,47.7089,69453.0
2017-06-20 12:20:00,60.68,60.69,60.64,60.66,74312.0,47.7089,47.7168,47.6775,47.6932,74312.0
2017-06-20 12:25:00,60.66,60.66,60.63,60.64,21509.0,47.6932,47.6932,47.6696,47.6775,21509.0
2017-06-20 12:30:00,60.64,60.65,60.63,60.65,61537.0,47.6775,47.6853,47.6696,47.6853,61537.0
2017-06-20 12:35:00,60.65,60.65,60.63,60.64,95549.0,47.6853,47.6853,47.6696,47.6775,95549.0
2017-06-20 12:40:00,60.64,60.64,60.63,60.64,10653.0,47.6775,47.6775,47.6696,47.6775,10653.0
2017-06-20 12:45:00,60.64,60.64,60.63,60.64,5024.0,47.6775,47.6775,47.6696,47.6775,5024.0
2017-06-20 12:50:00,60.64,60.64,60.63,60.64,12566.0,47.6775,47.6775,47.6696,47.6775,12566.0
2017-06-20 12:55:00,60.65,60.68,60.65,60.68,38446.0,47.6853,47.7089,47.6853,47.7089,38446.0
2017-06-20 13:00:00,60.68,60.69,60.67,60.68,33129.0,47.7089,47.7168,47.701,47.7089,33129.0
2017-06-20 13:05:00,60.68,60.69,60.68,60.69,5058.0,47.7089,47.7168,47.7089,47.7168,5058.0
2017-06-20 13:10:00,60.69,60.69,60.68,60.69,5962.0,47.7168,47.7168,47.7089,47.7168,5962.0
2017-06-20 13:15:00,60.69,60.69,60.68,60.69,7031.0,47.7168,47.7168,47.7089,47.7168,7031.0
2017-06-20 13:20:00,60.69,60.71,60.68,60.7,37488.0,47.7168,47.7325,47.7089,47.7246,37488.0
2017-06-20 13:25:00,60.7,60.7,60.68,60.69,39852.0,47.7246,47.7246,47.7089,47.7168,39852.0
2017-06-20 13:30:00,60.68,60.7,60.67,60.68,30551.0,47.7089,47.7246,47.701,47.7089,30551.0
2017-06-20 13:35:00,60.68,60.7,60.67,60.69,34043.0,47.7089,47.7246,47.701,47.7168,34043.0
2017-06-20 13:40:00,60.69,60.69,60.68,60.69,10917.0,47.7168,47.7168,47.7089,47.7168,10917.0
2017-06-20 13:45:00,60.69,60.71,60.68,60.71,9064.0,47.7168,47.7325,47.7089,47.7325,9064.0
2017-06-20 13:50:00,60.71,60.71,60.7,60.71,9806.0,47.7325,47.7325,47.7246,47.7325,9806.0
2017-06-20 13:55:00,60.71,60.72,60.71,60.72,79069.0,47.7325,47.7404,47.7325,47.7404,79069.0
2017-06-20 14:00:00,60.72,60.74,60.72,60.74,22972.0,47.7404,47.7561,47.7404,47.7561,22972.0
2017-06-20 14:05:00,60.74,60.74,60.72,60.73,104577.0,47.7561,47.7561,47.7404,47.7482,104577.0
2017-06-20 14:10:00,60.72,60.73,60.72,60.73,9153.0,47.7404,47.7482,47.7404,47.7482,9153.0
2017-06-20 14:15:00,60.72,60.73,60.71,60.72,35427.0,47.7404,47.7482,47.7325,47.7404,35427.0
2017-06-20 14:20:00,60.72,60.72,60.71,60.72,6584.0,47.7404,47.7404,47.7325,47.7404,6584.0
2017-06-20 14:25:00,60.72,60.72,60.7,60.71,57500.0,47.7404,47.7404,47.7246,47.7325,57500.0
2017-06-20 14:30:00,60.71,60.72,60.7,60.72,10140.0,47.7325,47.7404,47.7246,47.7404,10140.0
2017-06-20 14:35:00,60.72,60.73,60.71,60.72,78608.0,47.7404,47.7482,47.7325,47.7404,78608.0
2017-06-20 14:40:00,60.73,60.74,60.72,60.73,28509.0,47.7482,47.7561,47.7404,47.7482,28509.0
2017-06-20 14:45:00,60.73,60.74,60.72,60.73,73580.0,47.7482,47.7561,47.7404,47.7482,73580.0
2017-06-20 14:50:00,60.73,60.75,60.72,60.75,107320.0,47.7482,47.7639,47.7404,47.7639,107320.0
2017-06-20 14:55:00,60.75,60.76,60.74,60.75,17210.0,47.7639,47.7718,47.7561,47.7639,17210.0
2017-06-20 15:00:00,60.75,60.76,60.74,60.76,16462.0,47.7639,47.7718,47.7561,47.7718,16462.0
2017-06-20 15:05:00,60.76,60.76,60.74,60.75,40685.0,47.7718,47.7718,47.7561,47.7639,40685.0
2017-06-20 15:10:00,60.75,60.76,60.74,60.76,23421.0,47.7639,47.7718,47.7561,47.7718,23421.0
2017-06-20 15:15:00,60.76,60.78,60.75,60.77,84537.0,47.7718,47.7875,47.7639,47.7797,84537.0
2017-06-20 15:20:00,60.78,60.78,60.76,60.78,66847.0,47.7875,47.7875,47.7718,47.7875,66847.0
2017-06-20 15:25:00,60.77,60.78,60.75,60.77,35623.0,47.7797,47.7875,47.7639,47.7797,35623.0
2017-06-20 15:30:00,60.78,60.78,60.72,60.74,78468.0,47.7875,47.7875,47.7404,47.7561,78468.0
2017-06-20 15:35:00,60.74,60.76,60.72,60.75,234515.0,47.7561,47.7718,47.7404,47.7639,234515.0
2017-06-20 15:40:00,60.74,60.75,60.73,60.73,79792.0,47.7561,47.7639,47.7482,47.7482,79792.0
2017-06-20 15:45:00,60.73,60.74,60.71,60.71,51446.0,47.7482,47.7561,47.7325,47.7325,51446.0
2017-06-20 15:50:00,60.71,60.74,60.71,60.72,58109.0,47.7325,47.7561,47.7325,47.7404,58109.0
2017-06-20 15:55:00,60.72,60.74,60.71,60.73,108629.0,47.7404,47.7561,47.7325,47.7482,108629.0
2017-06-21 09:30:00,60.64,60.64,60.6,60.62,53536.0,47.6775,47.6775,47.646,47.6617,53536.0
2017-06-21 09:35:00,60.62,60.62,60.58,60.62,43299.0,47.6617,47.6617,47.6303,47.6617,43299.0
2017-06-21 09:40:00,60.62,60.62,60.59,60.6,50789.0,47.6617,47.6617,47.6381,47.646,50789.0
2017-06-21 09:45:00,60.59,60.62,60.57,60.61,68342.0,47.6381,47.6617,47.6224,47.6539,68342.0
2017-06-21 09:50:00,60.62,60.64,60.61,60.62,74233.0,47.6617,47.6775,47.6539,47.6617,74233.0
2017-06-21 09:55:00,60.62,60.64,60.62,60.64,27161.0,47.6617,47.6775,47.6617,47.6775,27161.0
2017-06-21 10:00:00,60.64,60.65,60.61,60.62,97297.0,47.6775,47.6853,47.6539,47.6617,97297.0
2017-06-21 10:05:00,60.61,60.66,60.61,60.64,32094.0,47.6539,47.6932,47.6539,47.6775,32094.0
2017-06-21 10:10:00,60.65,60.66,60.62,60.66,45718.0,47.6853,47.6932,47.6617,47.6932,45718.0
2017-06-21 10:15:00,60.65,60.66,60.62,60.63,24734.0,47.6853,47.6932,47.6617,47.6696,24734.0
2017-06-21 10:20:00,60.63,60.65,60.62,60.64,19334.0,47.6696,47.6853,47.6617,47.6775,19334.0
2017-06-21 10:25:00,60.64,60.66,60.63,60.65,43593.0,47.6775,47.6932,47.6696,47.6853,43593.0
2017-06-21 10:30:00,60.65,60.72,60.65,60.7,56088.0,47.6853,47.7404,47.6853,47.7246,56088.0
2017-06-21 10:35:00,60.7,60.71,60.65,60.66,49347.0,47.7246,47.7325,47.6853,47.6932,49347.0
2017-06-21 10:40:00,60.67,60.72,60.67,60.71,64975.0,47.701,47.7404,47.701,47.7325,64975.0
2017-06-21 10:45:00,60.71,60.72,60.69,60.71,19852.0,47.7325,47.7404,47.7168,47.7325,19852.0
2017-06-21 10:50:00,60.71,60.72,60.7,60.72,25362.0,47.7325,47.7404,47.7246,47.7404,25362.0
2017-06-21 10:55:00,60.73,60.73,60.69,60.7,74586.0,47.7482,47.7482,47.7168,47.7246,74586.0
2017-06-21 11:00:00,60.69,60.69,60.62,60.64,69587.0,47.7168,47.7168,47.6617,47.6775,69587.0
2017-06-21 11:05:00,60.63,60.64,60.62,60.63,11820.0,47.6696,47.6775,47.6617,47.6696,11820.0
2017-06-21 11:10:00,60.63,60.64,60.6,60.6,18665.0,47.6696,47.6775,47.646,47.646,18665.0
2017-06-21 11:15:00,60.61,60.61,60.57,60.59,24845.0,47.6539,47.6539,47.6224,47.6381,24845.0
2017-06-21 11:20:00,60.6,60.63,60.6,60.62,36980.0,47.646,47.6696,47.646,47.6617,36980.0
2017-06-21 11:25:00,60.62,60.65,60.62,60.65,26123.0,47.6617,47.6853,47.6617,47.6853,26123.0
2017-06-21 11:30:00,60.65,60.66,60.6,60.62,51814.0,47.6853,47.6932,47.646,47.6617,51814.0
2017-06-21 11:35:00,60.63,60.63,60.61,60.61,25055.0,47.6696,47.6696,47.6539,47.6539,25055.0
2017-06-21 11:40:00,60.62,60.65,60.61,60.64,32678.0,47.6617,47.6853,47.6539,47.6775,32678.0
2017-06-21 11:45:00,60.64,60.65,60.62,60.64,7554.0,47.6775,47.6853,47.6617,47.6775,7554.0
2017-06-21 11:50:00,60.63,60.64,60.62,60.63,10489.0,47.6696,47.6775,47.6617,47.6696,10489.0
2017-06-21 11:55:00,60.63,60.64,60.62,60.63,47414.0,47.6696,47.6775,47.6617,47.6696,47414.0
2017-06-21 12:00:00,60.63,60.64,60.61,60.61,11842.0,47.6696,47.6775,47.6539,47.6539,11842.0
2017-06-21 12:05:00,60.61,60.63,60.6,60.62,8736.0,47.6539,47.6696,47.646,47.6617,8736.0
2017-06-21 12:10:00,60.62,60.63,60.61,60.62,16489.0,47.6617,47.6696,47.6539,47.6617,16489.0
2017-06-21 12:15:00,60.63,60.63,60.6,60.61,27751.0,47.6696,47.6696,47.646,47.6539,27751.0
2017-06-21 12:20:00,60.62,60.64,60.62,60.64,7082.0,47.6617,47.6775,47.6617,47.6775,7082.0
2017-06-21 12:25:00,60.64,60.65,60.63,60.64,11533.0,47.6775,47.6853,47.6696,47.6775,11533.0
2017-06-21 12:30:00,60.64,60.64,60.62,60.62,11264.0,47.6775,47.6775,47.6617,47.6617,11264.0
2017-06-21 12:35:00,60.62,60.62,60.59,60.6,9627.0,47.6617,47.6617,47.6381,47.646,9627.0
2017-06-21 12:40:00,60.6,60.6,60.57,60.58,28055.0,47.646,47.646,47.6224,47.6303,28055.0
2017-06-21 12:45:00,60.57,60.59,60.56,60.57,18987.0,47.6224,47.6381,47.6146,47.6224,18987.0
2017-06-21 12:50:00,60.57,60.59,60.57,60.58,3416.0,47.6224,47.6381,47.6224,47.6303,3416.0
2017-06-21 12:55:00,60.59,60.59,60.56,60.57,14195.0,47.6381,47.6381,47.6146,47.6224,14195.0
2017-06-21 13:00:00,60.57,60.59,60.57,60.57,52924.0,47.6224,47.6381,47.6224,47.6224,52924.0
2017-06-21 13:05:00,60.58,60.58,60.56,60.57,13521.0,47.6303,47.6303,47.6146,47.6224,13521.0
2017-06-21 13:10:00,60.58,60.58,60.57,60.58,13148.0,47.6303,47.6303,47.6224,47.6303,13148.0
2017-06-21 13:15:00,60.58,60.6,60.57,60.59,8928.0,47.6303,47.646,47.6224,47.6381,8928.0
2017-06-21 13:20:00,60.59,60.6,60.58,60.59,9615.0,47.6381,47.646,47.6303,47.6381,9615.0
2017-06-21 13:25:00,60.59,60.6,60.57,60.58,15929.0,47.6381,47.646,47.6224,47.6303,15929.0
2017-06-21 13:30:00,60.58,60.59,60.57,60.58,6882.0,47.6303,47.6381,47.6224,47.6303,6882.0
2017-06-21 13:35:00,60.58,60.58,60.57,60.58,4669.0,47.6303,47.6303,47.6224,47.6303,4669.0
2017-06-21 13:40:00,60.58,60.59,60.57,60.58,19247.0,47.6303,47.6381,47.6224,47.6303,19247.0
2017-06-21 13:45:00,60.59,60.59,60.57,60.57,14734.0,47.6381,47.6381,47.6224,47.6224,14734.0
2017-06-21 13:50:00,60.58,60.58,60.54,60.56,101335.0,47.6303,47.6303,47.5988,47.6146,101335.0
2017-06-21 13:55:00,60.55,60.58,60.55,60.58,8539.0,47.6067,47.6303,47.6067,47.6303,8539.0
2017-06-21 14:00:00,60.57,60.58,60.56,60.56,5316.0,47.6224,47.6303,47.6146,47.6146,5316.0
2017-06-21 14:05:00,60.56,60.58,60.55,60.58,22577.0,47.6146,47.6303,47.6067,47.6303,22577.0
2017-06-21 14:10:00,60.58,60.59,60.57,60.59,12574.0,47.6303,47.6381,47.6224,47.6381,12574.0
2017-06-21 14:15:00,60.59,60.61,60.58,60.6,51102.0,47.6381,47.6539,47.6303,47.646,51102.0
2017-06-21 14:20:00,60.6,60.6,60.58,60.59,9554.0,47.646,47.646,47.6303,47.6381,9554.0
2017-06-21 14:25:00,60.6,60.61,60.59,60.6,60128.0,47.646,47.6539,47.6381,47.646,60128.0
2017-06-21 14:30:00,60.6,60.64,60.59,60.62,24596.0,47.646,47.6775,47.6381,47.6617,24596.0
2017-06-21 14:35:00,60.62,60.65,60.62,60.65,62956.0,47.6617,47.6853,47.6617,47.6853,62956.0
2017-06-21 14:40:00,60.65,60.68,60.64,60.66,63542.0,47.6853,47.7089,47.6775,47.6932,63542.0
2017-06-21 14:45:00,60.66,60.66,60.65,60.65,18255.0,47.6932,47.6932,47.6853,47.6853,18255.0
2017-06-21 14:50:00,60.65,60.67,60.65,60.67,20145.0,47.6853,47.701,47.6853,47.701,20145.0
2017-06-21 14:55:00,60.67,60.67,60.64,60.64,66382.0,47.701,47.701,47.6775,47.6775,66382.0
2017-06-21 15:00:00,60.64,60.66,60.63,60.65,30713.0,47.6775,47.6932,47.6696,47.6853,30713.0
2017-06-21 15:05:00,60.64,60.66,60.63,60.65,51342.0,47.6775,47.6932,47.6696,47.6853,51342.0
2017-06-21 15:10:00,60.66,60.66,60.65,60.65,15867.0,47.6932,47.6932,47.6853,47.6853,15867.0
2017-06-21 15:15:00,60.66,60.66,60.64,60.65,24509.0,47.6932,47.6932,47.6775,47.6853,24509.0
2017-06-21 15:20:00,60.66,60.66,60.64,60.66,77328.0,47.6932,47.6932,47.6775,47.6932,77328.0
2017-06-21 15:25:00,60.65,60.67,60.65,60.67,40646.0,47.6853,47.701,47.6853,47.701,40646.0
2017-06-21 15:30:00,60.67,60.67,60.64,60.64,23200.0,47.701,47.701,47.6775,47.6775,23200.0
2017-06-21 15:35:00,60.64,60.65,60.62,60.63,18498.0,47.6775,47.6853,47.6617,47.6696,18498.0
2017-06-21 15:40:00,60.63,60.64,60.62,60.64,34805.0,47.6696,47.6775,47.6617,47.6775,34805.0
2017-06-21 15:45:00,60.64,60.65,60.63,60.64,41967.0,47.6775,47.6853,47.6696,47.6775,41967.0
2017-06-21 15:50:00,60.64,60.65,60.63,60.65,31019.0,47.6775,47.6853,47.6696,47.6853,31019.0
2017-06-21 15:55:00,60.64,60.67,60.62,60.66,138589.0,47.6775,47.701,47.6617,47.6932,138589.0
2017-06-22 09:30:00,60.67,60.67,60.62,60.65,67042.0,47.701,47.701,47.6617,47.6853,67042.0
2017-06-22 09:35:00,60.64,60.64,60.6,60.62,130804.0,47.6775,47.6775,47.646,47.6617,130804.0
2017-06-22 09:40:00,60.62,60.63,60.59,60.61,35278.0,47.6617,47.6696,47.6381,47.6539,35278.0
2017-06-22 09:45:00,60.61,60.64,60.6,60.63,39557.0,47.6539,47.6775,47.646,47.6696,39557.0
2017-06-22 09:50:00,60.63,60.66,60.63,60.65,9925.0,47.6696,47.6932,47.6696,47.6853,9925.0
2017-06-22 09:55:00,60.65,60.67,60.64,60.66,18728.0,47.6853,47.701,47.6775,47.6932,18728.0
2017-06-22 10:00:00,60.66,60.66,60.63,60.65,258091.0,47.6932,47.6932,47.6696,47.6853,258091.0
2017-06-22 10:05:00,60.65,60.66,60.64,60.64,55406.0,47.6853,47.6932,47.6775,47.6775,55406.0
2017-06-22 10:10:00,60.64,60.65,60.63,60.64,11747.0,47.6775,47.6853,47.6696,47.6775,11747.0
2017-06-22 10:15:00,60.65,60.66,60.64,60.65,11071.0,47.6853,47.6932,47.6775,47.6853,11071.0
2017-06-22 10:20:00,60.65,60.65,60.62,60.64,8970.0,47.6853,47.6853,47.6617,47.6775,8970.0
2017-06-22 10:25:00,60.64,60.66,60.63,60.66,19123.0,47.6775,47.6932,47.6696,47.6932,19123.0
2017-06-22 10:30:00,60.66,60.66,60.65,60.65,5106.0,47.6932,47.6932,47.6853,47.6853,5106.0
2017-06-22 10:35:00,60.64,60.67,60.64,60.67,11557.0,47.6775,47.701,47.6775,47.701,11557.0
2017-06-22 10:40:00,60.67,60.7,60.66,60.7,13635.0,47.701,47.7246,47.6932,47.7246,13635.0
2017-06-22 10:45:00,60.71,60.73,60.7,60.7,30886.0,47.7325,47.7482,47.7246,47.7246,30886.0
2017-06-22 10:50:00,60.7,60.72,60.7,60.71,42837.0,47.7246,47.7404,47.7246,47.7325,42837.0
2017-06-22 10:55:00,60.71,60.72,60.69,60.71,31589.0,47.7325,47.7404,47.7168,47.7325,31589.0
2017-06-22 11:00:00,60.71,60.74,60.7,60.73,13571.0,47.7325,47.7561,47.7246,47.7482,13571.0
2017-06-22 11:05:00,60.73,60.75,60.73,60.75,20885.0,47.7482,47.7639,47.7482,47.7639,20885.0
2017-06-22 11:10:00,60.75,60.77,60.74,60.75,47352.0,47.7639,47.7797,47.7561,47.7639,47352.0
2017-06-22 11:15:00,60.75,60.75,60.74,60.75,33688.0,47.7639,47.7639,47.7561,47.7639,33688.0
2017-06-22 11:20:00,60.75,60.79,60.74,60.78,21137.0,47.7639,47.7954,47.7561,47.7875,21137.0
2017-06-22 11:25:00,60.79,60.79,60.75,60.76,11804.0,47.7954,47.7954,47.7639,47.7718,11804.0
2017-06-22 11:30:00,60.76,60.77,60.73,60.74,35875.0,47.7718,47.7797,47.7482,47.7561,35875.0
2017-06-22 11:35:00,60.74,60.75,60.73,60.73,40968.0,47.7561,47.7639,47.7482,47.7482,40968.0
2017-06-22 11:40:00,60.73,60.73,60.71,60.72,45546.0,47.7482,47.7482,47.7325,47.7404,45546.0
2017-06-22 11:45:00,60.71,60.72,60.69,60.69,13295.0,47.7325,47.7404,47.7168,47.7168,13295.0
2017-06-22 11:50:00,60.7,60.71,60.69,60.71,31805.0,47.7246,47.7325,47.7168,47.7325,31805.0
2017-06-22 11:55:00,60.71,60.72,60.7,60.7,20670.0,47.7325,47.7404,47.7246,47.7246,20670.0
2017-06-22 12:00:00,60.71,60.72,60.69,60.7,11005.0,47.7325,47.7404,47.7168,47.7246,11005.0
2017-06-22 12:05:00,60.7,60.71,60.69,60.69,55753.0,47.7246,47.7325,47.7168,47.7168,55753.0
2017-06-22 12:10:00,60.69,60.7,60.68,60.7,15361.0,47.7168,47.7246,47.7089,47.7246,15361.0
2017-06-22 12:15:00,60.7,60.7,60.69,60.7,5973.0,47.7246,47.7246,47.7168,47.7246,5973.0
2017-06-22 12:20:00,60.7,60.72,60.69,60.72,39350.0,47.7246,47.7404,47.7168,47.7404,39350.0
2017-06-22 12:25:00,60.72,60.73,60.71,60.72,11917.0,47.7404,47.7482,47.7325,47.7404,11917.0
2017-06-22 12:30:00,60.72,60.73,60.71,60.73,21251.0,47.7404,47.7482,47.7325,47.7482,21251.0
2017-06-22 12:35:00,60.73,60.73,60.71,60.72,34120.0,47.7482,47.7482,47.7325,47.7404,34120.0
2017-06-22 12:40:00,60.71,60.72,60.71,60.71,4329.0,47.7325,47.7404,47.7325,47.7325,4329.0
2017-06-22 12:45:00,60.72,60.73,60.71,60.73,1063.0,47.7404,47.7482,47.7325,47.7482,1063.0
2017-06-22 12:50:00,60.73,60.75,60.73,60.74,45354.0,47.7482,47.7639,47.7482,47.7561,45354.0
2017-06-22 12:55:00,60.74,60.74,60.73,60.74,11350.0,47.7561,47.7561,47.7482,47.7561,11350.0
2017-06-22 13:00:00,60.74,60.76,60.74,60.75,10382.0,47.7561,47.7718,47.7561,47.7639,10382.0
2017-06-22 13:05:00,60.75,60.76,60.73,60.74,22941.0,47.7639,47.7718,47.7482,47.7561,22941.0
2017-06-22 13:10:00,60.74,60.75,60.72,60.72,60279.0,47.7561,47.7639,47.7404,47.7404,60279.0
2017-06-22 13:15:00,60.73,60.73,60.72,60.73,2848.0,47.7482,47.7482,47.7404,47.7482,2848.0
2017-06-22 13:20:00,60.72,60.73,60.7,60.7,45407.0,47.7404,47.7482,47.7246,47.7246,45407.0
2017-06-22 13:25:00,60.7,60.72,60.69,60.72,14680.0,47.7246,47.7404,47.7168,47.7404,14680.0
2017-06-22 13:30:00,60.71,60.72,60.7,60.71,26572.0,47.7325,47.7404,47.7246,47.7325,26572.0
2017-06-22 13:35:00,60.7,60.71,60.69,60.69,10577.0,47.7246,47.7325,47.7168,47.7168,10577.0
2017-06-22 13:40:00,60.7,60.7,60.69,60.7,3099.0,47.7246,47.7246,47.7168,47.7246,3099.0
2017-06-22 13:45:00,60.7,60.7,60.68,60.7,94274.0,47.7246,47.7246,47.7089,47.7246,94274.0
2017-06-22 13:50:00,60.7,60.7,60.68,60.7,20723.0,47.7246,47.7246,47.7089,47.7246,20723.0
2017-06-22 13:55:00,60.7,60.71,60.69,60.7,20630.0,47.7246,47.7325,47.7168,47.7246,20630.0
2017-06-22 14:00:00,60.69,60.69,60.68,60.69,55800.0,47.7168,47.7168,47.7089,47.7168,55800.0
2017-06-22 14:05:00,60.68,60.71,60.68,60.69,25262.0,47.7089,47.7325,47.7089,47.7168,25262.0
2017-06-22 14:10:00,60.69,60.7,60.68,60.7,5038.0,47.7168,47.7246,47.7089,47.7246,5038.0
2017-06-22 14:15:00,60.69,60.7,60.69,60.7,28136.0,47.7168,47.7246,47.7168,47.7246,28136.0
2017-06-22 14:20:00,60.7,60.7,60.68,60.69,14595.0,47.7246,47.7246,47.7089,47.7168,14595.0
2017-06-22 14:25:00,60.69,60.7,60.68,60.7,37436.0,47.7168,47.7246,47.7089,47.7246,37436.0
2017-06-22 14:30:00,60.69,60.7,60.68,60.7,14768.0,47.7168,47.7246,47.7089,47.7246,14768.0
2017-06-22 14:35:00,60.7,60.7,60.68,60.7,18260.0,47.7246,47.7246,47.7089,47.7246,18260.0
2017-06-22 14:40:00,60.69,60.7,60.68,60.7,17120.0,47.7168,47.7246,47.7089,47.7246,17120.0
2017-06-22 14:45:00,60.7,60.71,60.69,60.71,8595.0,47.7246,47.7325,47.7168,47.7325,8595.0
2017-06-22 14:50:00,60.71,60.71,60.7,60.7,10120.0,47.7325,47.7325,47.7246,47.7246,10120.0
2017-06-22 14:55:00,60.7,60.71,60.7,60.71,25268.0,47.7246,47.7325,47.7246,47.7325,25268.0
2017-06-22 15:00:00,60.71,60.71,60.69,60.71,25958.0,47.7325,47.7325,47.7168,47.7325,25958.0
2017-06-22 15:05:00,60.71,60.72,60.7,60.71,17042.0,47.7325,47.7404,47.7246,47.7325,17042.0
2017-06-22 15:10:00,60.71,60.73,60.71,60.72,24147.0,47.7325,47.7482,47.7325,47.7404,24147.0
2017-06-22 15:15:00,60.72,60.73,60.71,60.72,10194.0,47.7404,47.7482,47.7325,47.7404,10194.0
2017-06-22 15:20:00,60.72,60.73,60.71,60.72,32846.0,47.7404,47.7482,47.7325,47.7404,32846.0
2017-06-22 15:25:00,60.72,60.72,60.7,60.71,19760.0,47.7404,47.7404,47.7246,47.7325,19760.0
2017-06-22 15:30:00,60.7,60.71,60.7,60.71,37948.0,47.7246,47.7325,47.7246,47.7325,37948.0
2017-06-22 15:35:00,60.71,60.72,60.69,60.7,80165.0,47.7325,47.7404,47.7168,47.7246,80165.0
2017-06-22 15:40:00,60.7,60.71,60.68,60.69,35843.0,47.7246,47.7325,47.7089,47.7168,35843.0
2017-06-22 15:45:00,60.68,60.7,60.68,60.69,45229.0,47.7089,47.7246,47.7089,47.7168,45229.0
2017-06-22 15:50:00,60.68,60.69,60.67,60.68,15240.0,47.7089,47.7168,47.701,47.7089,15240.0
2017-06-22 15:55:00,60.68,60.7,60.67,60.69,132012.0,47.7089,47.7246,47.701,47.7168,132012.0
2017-06-23 09:30:00,60.69,60.69,60.65,60.66,89949.0,47.7168,47.7168,47.6853,47.6932,89949.0
2017-06-23 09:35:00,60.65,60.67,60.64,60.65,49810.0,47.6853,47.701,47.6775,47.6853,49810.0
2017-06-23 09:40:00,60.65,60.66,60.62,60.63,97232.0,47.6853,47.6932,47.6617,47.6696,97232.0
2017-06-23 09:45:00,60.63,60.65,60.61,60.65,31649.0,47.6696,47.6853,47.6539,47.6853,31649.0
2017-06-23 09:50:00,60.65,60.65,60.64,60.65,23700.0,47.6853,47.6853,47.6775,47.6853,23700.0
2017-06-23 09:55:00,60.65,60.71,60.64,60.71,31524.0,47.6853,47.7325,47.6775,47.7325,31524.0
2017-06-23 10:00:00,60.71,60.72,60.68,60.7,106387.0,47.7325,47.7404,47.7089,47.7246,106387.0
2017-06-23 10:05:00,60.7,60.72,60.68,60.72,48712.0,47.7246,47.7404,47.7089,47.7404,48712.0
2017-06-23 10:10:00,60.71,60.74,60.7,60.72,26790.0,47.7325,47.7561,47.7246,47.7404,26790.0
2017-06-23 10:15:00,60.73,60.74,60.7,60.72,42129.0,47.7482,47.7561,47.7246,47.7404,42129.0
2017-06-23 10:20:00,60.71,60.73,60.69,60.73,41044.0,47.7325,47.7482,47.7168,47.7482,41044.0
2017-06-23 10:25:00,60.73,60.77,60.72,60.77,23834.0,47.7482,47.7797,47.7404,47.7797,23834.0
2017-06-23 10:30:00,60.77,60.83,60.77,60.83,80600.0,47.7797,47.8268,47.7797,47.8268,80600.0
2017-06-23 10:35:00,60.83,60.85,60.83,60.84,25046.0,47.8268,47.8426,47.8268,47.8347,25046.0
2017-06-23 10:40:00,60.84,60.88,60.83,60.88,125691.0,47.8347,47.8662,47.8268,47.8662,125691.0
2017-06-23 10:45:00,60.87,60.89,60.87,60.89,24494.0,47.8583,47.874,47.8583,47.874,24494.0
2017-06-23 10:50:00,60.88,60.91,60.88,60.88,18358.0,47.8662,47.8897,47.8662,47.8662,18358.0
2017-06-23 10:55:00,60.89,60.89,60.84,60.85,58165.0,47.874,47.874,47.8347,47.8426,58165.0
2017-06-23 11:00:00,60.86,60.87,60.84,60.87,34743.0,47.8504,47.8583,47.8347,47.8583,34743.0
2017-06-23 11:05:00,60.87,60.89,60.86,60.86,26280.0,47.8583,47.874,47.8504,47.8504,26280.0
2017-06-23 11:10:00,60.87,60.87,60.82,60.83,49954.0,47.8583,47.8583,47.819,47.8268,49954.0
2017-06-23 11:15:00,60.83,60.86,60.82,60.85,35328.0,47.8268,47.8504,47.819,47.8426,35328.0
2017-06-23 11:20:00,60.85,60.87,60.85,60.87,23307.0,47.8426,47.8583,47.8426,47.8583,23307.0
2017-06-23 11:25:00,60.87,60.88,60.84,60.85,36236.0,47.8583,47.8662,47.8347,47.8426,36236.0
2017-06-23 11:30:00,60.84,60.85,60.81,60.82,35916.0,47.8347,47.8426,47.8111,47.819,35916.0
2017-06-23 11:35:00,60.82,60.82,60.8,60.81,51595.0,47.819,47.819,47.8033,47.8111,51595.0
2017-06-23 11:40:00,60.8,60.81,60.79,60.8,7965.0,47.8033,47.8111,47.7954,47.8033,7965.0
2017-06-23 11:45:00,60.81,60.82,60.8,60.82,57322.0,47.8111,47.819,47.8033,47.819,57322.0
2017-06-23 11:50:00,60.81,60.83,60.79,60.82,19871.0,47.8111,47.8268,47.7954,47.819,19871.0
2017-06-23 11:55:00,60.82,60.82,60.8,60.8,10661.0,47.819,47.819,47.8033,47.8033,10661.0
2017-06-23 12:00:00,60.8,60.82,60.8,60.82,23872.0,47.8033,47.819,47.8033,47.819,23872.0
2017-06-23 12:05:00,60.82,60.82,60.81,60.82,14108.0,47.819,47.819,47.8111,47.819,14108.0
2017-06-23 12:10:00,60.82,60.83,60.81,60.83,14953.0,47.819,47.8268,47.8111,47.8268,14953.0
2017-06-23 12:15:00,60.82,60.83,60.81,60.83,22719.0,47.819,47.8268,47.8111,47.8268,22719.0
2017-06-23 12:20:00,60.83,60.84,60.82,60.84,13321.0,47.8268,47.8347,47.819,47.8347,13321.0
2017-06-23 12:25:00,60.83,60.84,60.82,60.83,31537.0,47.8268,47.8347,47.819,47.8268,31537.0
2017-06-23 12:30:00,60.83,60.85,60.83,60.85,55818.0,47.8268,47.8426,47.8268,47.8426,55818.0
2017-06-23 12:35:00,60.84,60.84,60.83,60.84,44568.0,47.8347,47.8347,47.8268,47.8347,44568.0
2017-06-23 12:40:00,60.84,60.84,60.83,60.84,9957.0,47.8347,47.8347,47.8268,47.8347,9957.0
2017-06-23 12:45:00,60.84,60.84,60.83,60.84,19529.0,47.8347,47.8347,47.8268,47.8347,19529.0
2017-06-23 12:50:00,60.83,60.84,60.82,60.82,9699.0,47.8268,47.8347,47.819,47.819,9699.0
2017-06-23 12:55:00,60.82,60.83,60.8,60.81,15480.0,47.819,47.8268,47.8033,47.8111,15480.0
2017-06-23 13:00:00,60.82,60.83,60.8,60.8,8512.0,47.819,47.8268,47.8033,47.8033,8512.0
2017-06-23 13:05:00,60.8,60.81,60.8,60.8,12411.0,47.8033,47.8111,47.8033,47.8033,12411.0
2017-06-23 13:10:00,60.8,60.81,60.8,60.8,12042.0,47.8033,47.8111,47.8033,47.8033,12042.0
2017-06-23 13:15:00,60.8,60.82,60.8,60.82,8562.0,47.8033,47.819,47.8033,47.819,8562.0
2017-06-23 13:20:00,60.82,60.82,60.8,60.8,36967.0,47.819,47.819,47.8033,47.8033,36967.0
2017-06-23 13:25:00,60.81,60.82,60.8,60.82,15302.0,47.8111,47.819,47.8033,47.819,15302.0
2017-06-23 13:30:00,60.81,60.83,60.81,60.83,12048.0,47.8111,47.8268,47.8111,47.8268,12048.0
2017-06-23 13:35:00,60.82,60.83,60.82,60.82,10244.0,47.819,47.8268,47.819,47.819,10244.0
2017-06-23 13:40:00,60.83,60.83,60.82,60.82,21887.0,47.8268,47.8268,47.819,47.819,21887.0
2017-06-23 13:45:00,60.82,60.83,60.81,60.83,43391.0,47.819,47.8268,47.8111,47.8268,43391.0
2017-06-23 13:50:00,60.83,60.84,60.82,60.84,20809.0,47.8268,47.8347,47.819,47.8347,20809.0
2017-06-23 13:55:00,60.83,60.84,60.82,60.83,10441.0,47.8268,47.8347,47.819,47.8268,10441.0
2017-06-23 14:00:00,60.83,60.84,60.82,60.84,12561.0,47.8268,47.8347,47.819,47.8347,12561.0
2017-06-23 14:05:00,60.84,60.84,60.83,60.83,21804.0,47.8347,47.8347,47.8268,47.8268,21804.0
2017-06-23 14:10:00,60.84,60.84,60.83,60.84,20912.0,47.8347,47.8347,47.8268,47.8347,20912.0
2017-06-23 14:15:00,60.83,60.84,60.83,60.84,6313.0,47.8268,47.8347,47.8268,47.8347,6313.0
2017-06-23 14:20:00,60.84,60.84,60.82,60.83,77626.0,47.8347,47.8347,47.819,47.8268,77626.0
2017-06-23 14:25:00,60.83,60.83,60.82,60.83,12533.0,47.8268,47.8268,47.819,47.8268,12533.0
2017-06-23 14:30:00,60.83,60.83,60.81,60.83,34184.0,47.8268,47.8268,47.8111,47.8268,34184.0
2017-06-23 14:35:00,60.83,60.83,60.81,60.82,12405.0,47.8268,47.8268,47.8111,47.819,12405.0
2017-06-23 14:40:00,60.81,60.82,60.8,60.8,10361.0,47.8111,47.819,47.8033,47.8033,10361.0
2017-06-23 14:45:00,60.81,60.82,60.8,60.82,21133.0,47.8111,47.819,47.8033,47.819,21133.0
2017-06-23 14:50:00,60.82,60.82,60.81,60.82,14797.0,47.819,47.819,47.8111,47.819,14797.0
2017-06-23 14:55:00,60.82,60.82,60.8,60.8,133471.0,47.819,47.819,47.8033,47.8033,133471.0
2017-06-23 15:00:00,60.8,60.81,60.78,60.79,33807.0,47.8033,47.8111,47.7875,47.7954,33807.0
2017-06-23 15:05:00,60.8,60.8,60.78,60.8,32764.0,47.8033,47.8033,47.7875,47.8033,32764.0
2017-06-23 15:10:00,60.8,60.81,60.79,60.8,13636.0,47.8033,47.8111,47.7954,47.8033,13636.0
2017-06-23 15:15:00,60.8,60.81,60.78,60.8,16402.0,47.8033,47.8111,47.7875,47.8033,16402.0
2017-06-23 15:20:00,60.8,60.8,60.79,60.8,10894.0,47.8033,47.8033,47.7954,47.8033,10894.0
2017-06-23 15:25:00,60.8,60.8,60.77,60.78,19113.0,47.8033,47.8033,47.7797,47.7875,19113.0
2017-06-23 15:30:00,60.78,60.79,60.77,60.78,38469.0,47.7875,47.7954,47.7797,47.7875,38469.0
2017-06-23 15:35:00,60.79,60.79,60.77,60.78,26410.0,47.7954,47.7954,47.7797,47.7875,26410.0
2017-06-23 15:40:00,60.77,60.81,60.77,60.8,45775.0,47.7797,47.8111,47.7797,47.8033,45775.0
2017-06-23 15:45:00,60.8,60.82,60.79,60.82,65004.0,47.8033,47.819,47.7954,47.819,65004.0
2017-06-23 15:50:00,60.82,60.83,60.81,60.83,91146.0,47.819,47.8268,47.8111,47.8268,91146.0
2017-06-23 15:55:00,60.83,60.84,60.81,60.82,144847.0,47.8268,47.8347,47.8111,47.819,144847.0
2017-06-26 09:30:00,61.21,61.21,61.17,61.21,81342.0,48.1256,48.1256,48.0942,48.1256,81342.0
2017-06-26 09:35:00,61.21,61.23,61.2,61.22,45370.0,48.1256,48.1413,48.1177,48.1335,45370.0
2017-06-26 09:40:00,61.21,61.24,61.2,61.24,11731.0,48.1256,48.1492,48.1177,48.1492,11731.0
2017-06-26 09:45:00,61.24,61.26,61.23,61.23,19895.0,48.1492,48.1649,48.1413,48.1413,19895.0
2017-06-26 09:50:00,61.23,61.24,61.22,61.24,4379.0,48.1413,48.1492,48.1335,48.1492,4379.0
2017-06-26 09:55:00,61.24,61.25,61.23,61.23,40406.0,48.1492,48.1571,48.1413,48.1413,40406.0
2017-06-26 10:00:00,61.22,61.23,61.19,61.21,82035.0,48.1335,48.1413,48.1099,48.1256,82035.0
2017-06-26 10:05:00,61.21,61.22,61.18,61.19,16801.0,48.1256,48.1335,48.102,48.1099,16801.0
2017-06-26 10:10:00,61.2,61.21,61.18,61.21,18444.0,48.1177,48.1256,48.102,48.1256,18444.0
2017-06-26 10:15:00,61.21,61.21,61.19,61.2,79384.0,48.1256,48.1256,48.1099,48.1177,79384.0
2017-06-26 10:20:00,61.19,61.21,61.19,61.21,53433.0,48.1099,48.1256,48.1099,48.1256,53433.0
2017-06-26 10:25:00,61.21,61.22,61.19,61.21,12767.0,48.1256,48.1335,48.1099,48.1256,12767.0
2017-06-26 10:30:00,61.21,61.22,61.18,61.19,26654.0,48.1256,48.1335,48.102,48.1099,26654.0
2017-06-26 10:35:00,61.2,61.2,61.13,61.14,47676.0,48.1177,48.1177,48.0627,48.0706,47676.0
2017-06-26 10:40:00,61.13,61.14,61.09,61.1,40793.0,48.0627,48.0706,48.0313,48.0391,40793.0
2017-06-26 10:45:00,61.09,61.12,61.08,61.09,30884.0,48.0313,48.0548,48.0234,48.0313,30884.0
2017-06-26 10:50:00,61.09,61.1,61.07,61.09,35902.0,48.0313,48.0391,48.0155,48.0313,35902.0
2017-06-26 10:55:00,61.09,61.09,61.03,61.05,39923.0,48.0313,48.0313,47.9841,47.9998,39923.0
2017-06-26 11:00:00,61.05,61.05,60.98,61.0,40230.0,47.9998,47.9998,47.9448,47.9605,40230.0
2017-06-26 11:05:00,60.99,61.01,60.96,61.01,21202.0,47.9526,47.9684,47.929,47.9684,21202.0
2017-06-26 11:10:00,61.01,61.03,60.98,61.01,46671.0,47.9684,47.9841,47.9448,47.9684,46671.0
2017-06-26 11:15:00,61.02,61.02,60.99,61.02,29945.0,47.9762,47.9762,47.9526,47.9762,29945.0
2017-06-26 11:20:00,61.02,61.03,60.99,61.02,45912.0,47.9762,47.9841,47.9526,47.9762,45912.0
2017-06-26 11:25:00,61.02,61.04,61.02,61.03,61492.0,47.9762,47.9919,47.9762,47.9841,61492.0
2017-06-26 11:30:00,61.03,61.03,60.99,61.0,234778.0,47.9841,47.9841,47.9526,47.9605,234778.0
2017-06-26 11:35:00,61.0,61.01,60.98,61.0,16418.0,47.9605,47.9684,47.9448,47.9605,16418.0
2017-06-26 11:40:00,61.0,61.01,60.99,61.01,9129.0,47.9605,47.9684,47.9526,47.9684,9129.0
2017-06-26 11:45:00,61.0,61.01,60.99,61.0,10243.0,47.9605,47.9684,47.9526,47.9605,10243.0
2017-06-26 11:50:00,61.0,61.02,61.0,61.01,7415.0,47.9605,47.9762,47.9605,47.9684,7415.0
2017-06-26 11:55:00,61.01,61.03,61.0,61.03,19759.0,47.9684,47.9841,47.9605,47.9841,19759.0
2017-06-26 12:00:00,61.03,61.03,61.02,61.03,1854.0,47.9841,47.9841,47.9762,47.9841,1854.0
2017-06-26 12:05:00,61.02,61.03,61.0,61.02,36595.0,47.9762,47.9841,47.9605,47.9762,36595.0
2017-06-26 12:10:00,61.01,61.02,60.97,60.98,1131781.0,47.9684,47.9762,47.9369,47.9448,1131781.0
2017-06-26 12:15:00,60.98,60.98,60.96,60.97,28638.0,47.9448,47.9448,47.929,47.9369,28638.0
2017-06-26 12:20:00,60.97,60.98,60.95,60.95,44317.0,47.9369,47.9448,47.9212,47.9212,44317.0
2017-06-26 12:25:00,60.95,60.96,60.94,60.95,14701.0,47.9212,47.929,47.9133,47.9212,14701.0
2017-06-26 12:30:00,60.95,60.96,60.94,60.96,31227.0,47.9212,47.929,47.9133,47.929,31227.0
2017-06-26 12:35:00,60.96,60.99,60.96,60.99,9442.0,47.929,47.9526,47.929,47.9526,9442.0
2017-06-26 12:40:00,60.98,60.99,60.98,60.99,30090.0,47.9448,47.9526,47.9448,47.9526,30090.0
2017-06-26 12:45:00,60.99,60.99,60.98,60.99,19275.0,47.9526,47.9526,47.9448,47.9526,19275.0
2017-06-26 12:50:00,60.99,61.01,60.98,60.99,6907.0,47.9526,47.9684,47.9448,47.9526,6907.0
2017-06-26 12:55:00,60.99,61.0,60.98,60.99,6934.0,47.9526,47.9605,47.9448,47.9526,6934.0
2017-06-26 13:00:00,60.98,61.0,60.97,60.98,12628.0,47.9448,47.9605,47.9369,47.9448,12628.0
2017-06-26 13:05:00,60.98,60.99,60.97,60.99,25190.0,47.9448,47.9526,47.9369,47.9526,25190.0
2017-06-26 13:10:00,60.99,60.99,60.96,60.97,30604.0,47.9526,47.9526,47.929,47.9369,30604.0
2017-06-26 13:15:00,60.97,60.97,60.96,60.97,55731.0,47.9369,47.9369,47.929,47.9369,55731.0
2017-06-26 13:20:00,60.97,60.98,60.96,60.97,6430.0,47.9369,47.9448,47.929,47.9369,6430.0
2017-06-26 13:25:00,60.98,60.99,60.97,60.98,24852.0,47.9448,47.9526,47.9369,47.9448,24852.0
2017-06-26 13:30:00,60.99,60.99,60.98,60.98,8002.0,47.9526,47.9526,47.9448,47.9448,8002.0
2017-06-26 13:35:00,60.98,60.99,60.98,60.99,7571.0,47.9448,47.9526,47.9448,47.9526,7571.0
2017-06-26 13:40:00,60.98,60.99,60.97,60.98,9139.0,47.9448,47.9526,47.9369,47.9448,9139.0
2017-06-26 13:45:00,60.98,60.99,60.96,60.97,159418.0,47.9448,47.9526,47.929,47.9369,159418.0
2017-06-26 13:50:00,60.97,60.98,60.96,60.98,5152.0,47.9369,47.9448,47.929,47.9448,5152.0
2017-06-26 13:55:00,60.98,61.0,60.98,60.99,115709.0,47.9448,47.9605,47.9448,47.9526,115709.0
2017-06-26 14:00:00,60.98,61.0,60.98,61.0,35367.0,47.9448,47.9605,47.9448,47.9605,35367.0
2017-06-26 14:05:00,61.0,61.0,60.98,60.99,40305.0,47.9605,47.9605,47.9448,47.9526,40305.0
2017-06-26 14:10:00,60.98,60.99,60.97,60.97,30303.0,47.9448,47.9526,47.9369,47.9369,30303.0
2017-06-26 14:15:00,60.97,60.98,60.96,60.97,7280.0,47.9369,47.9448,47.929,47.9369,7280.0
2017-06-26 14:20:00,60.97,60.97,60.93,60.94,72833.0,47.9369,47.9369,47.9055,47.9133,72833.0
2017-06-26 14:25:00,60.94,60.94,60.91,60.92,141499.0,47.9133,47.9133,47.8897,47.8976,141499.0
2017-06-26 14:30:00,60.92,60.93,60.9,60.93,15160.0,47.8976,47.9055,47.8819,47.9055,15160.0
2017-06-26 14:35:00,60.93,60.93,60.91,60.92,16709.0,47.9055,47.9055,47.8897,47.8976,16709.0
2017-06-26 14:40:00,60.92,60.94,60.92,60.92,37200.0,47.8976,47.9133,47.8976,47.8976,37200.0
2017-06-26 14:45:00,60.93,60.95,60.93,60.94,180286.0,47.9055,47.9212,47.9055,47.9133,180286.0
2017-06-26 14:50:00,60.94,60.95,60.93,60.94,10243.0,47.9133,47.9212,47.9055,47.9133,10243.0
2017-06-26 14:55:00,60.94,60.95,60.92,60.94,33642.0,47.9133,47.9212,47.8976,47.9133,33642.0
2017-06-26 15:00:00,60.94,60.94,60.91,60.94,17896.0,47.9133,47.9133,47.8897,47.9133,17896.0
2017-06-26 15:05:00,60.93,60.94,60.93,60.93,12042.0,47.9055,47.9133,47.9055,47.9055,12042.0
2017-06-26 15:10:00,60.93,60.94,60.92,60.94,45642.0,47.9055,47.9133,47.8976,47.9133,45642.0
2017-06-26 15:15:00,60.94,60.95,60.93,60.94,15909.0,47.9133,47.9212,47.9055,47.9133,15909.0
2017-06-26 15:20:00,60.94,60.94,60.91,60.92,22009.0,47.9133,47.9133,47.8897,47.8976,22009.0
2017-06-26 15:25:00,60.92,60.93,60.91,60.93,439428.0,47.8976,47.9055,47.8897,47.9055,439428.0
2017-06-26 15:30:00,60.93,60.94,60.92,60.93,48296.0,47.9055,47.9133,47.8976,47.9055,48296.0
2017-06-26 15:35:00,60.93,60.95,60.92,60.94,84133.0,47.9055,47.9212,47.8976,47.9133,84133.0
2017-06-26 15:40:00,60.94,60.95,60.92,60.93,107608.0,47.9133,47.9212,47.8976,47.9055,107608.0
2017-06-26 15:45:00,60.93,60.94,60.93,60.93,41651.0,47.9055,47.9133,47.9055,47.9055,41651.0
2017-06-26 15:50:00,60.93,60.94,60.92,60.92,41156.0,47.9055,47.9133,47.8976,47.8976,41156.0
2017-06-26 15:55:00,60.92,60.92,60.9,60.92,79953.0,47.8976,47.8976,47.8819,47.8976,79953.0
2017-06-27 09:30:00,60.96,60.96,60.91,60.93,62735.0,47.929,47.929,47.8897,47.9055,62735.0
2017-06-27 09:35:00,60.93,60.95,60.91,60.91,54693.0,47.9055,47.9212,47.8897,47.8897,54693.0
2017-06-27 09:40:00,60.91,60.93,60.86,60.87,548094.0,47.8897,47.9055,47.8504,47.8583,548094.0
2017-06-27 09:45:00,60.88,60.91,60.88,60.9,17367.0,47.8662,47.8897,47.8662,47.8819,17367.0
2017-06-27 09:50:00,60.89,60.94,60.88,60.94,86320.0,47.874,47.9133,47.8662,47.9133,86320.0
2017-06-27 09:55:00,60.93,60.95,60.92,60.94,275045.0,47.9055,47.9212,47.8976,47.9133,275045.0
2017-06-27 10:00:00,60.94,60.97,60.92,60.95,332415.0,47.9133,47.9369,47.8976,47.9212,332415.0
2017-06-27 10:05:00,60.96,60.97,60.93,60.93,190589.0,47.929,47.9369,47.9055,47.9055,190589.0
2017-06-27 10:10:00,60.94,60.96,60.93,60.96,232509.0,47.9133,47.929,47.9055,47.929,232509.0
2017-06-27 10:15:00,60.96,60.96,60.92,60.95,164002.0,47.929,47.929,47.8976,47.9212,164002.0
2017-06-27 10:20:00,60.95,60.98,60.95,60.96,253167.0,47.9212,47.9448,47.9212,47.929,253167.0
2017-06-27 10:25:00,60.96,60.98,60.92,60.92,151905.0,47.929,47.9448,47.8976,47.8976,151905.0
2017-06-27 10:30:00,60.93,60.95,60.92,60.92,143465.0,47.9055,47.9212,47.8976,47.8976,143465.0
2017-06-27 10:35:00,60.93,60.95,60.91,60.94,1025478.0,47.9055,47.9212,47.8897,47.9133,1025478.0
2017-06-27 10:40:00,60.94,61.0,60.92,61.0,577140.0,47.9133,47.9605,47.8976,47.9605,577140.0
2017-06-27 10:45:00,61.0,61.01,60.98,60.98,171438.0,47.9605,47.9684,47.9448,47.9448,171438.0
2017-06-27 10:50:00,60.98,61.0,60.94,60.96,180830.0,47.9448,47.9605,47.9133,47.929,180830.0
2017-06-27 10:55:00,60.97,60.98,60.94,60.94,144869.0,47.9369,47.9448,47.9133,47.9133,144869.0
2017-06-27 11:00:00,60.95,60.98,60.94,60.98,92802.0,47.9212,47.9448,47.9133,47.9448,92802.0
2017-06-27 11:05:00,60.97,60.99,60.96,60.96,137931.0,47.9369,47.9526,47.929,47.929,137931.0
2017-06-27 11:10:00,60.97,60.97,60.94,60.97,109471.0,47.9369,47.9369,47.9133,47.9369,109471.0
2017-06-27 11:15:00,60.96,60.99,60.96,60.98,172503.0,47.929,47.9526,47.929,47.9448,172503.0
2017-06-27 11:20:00,60.97,60.99,60.95,60.95,104712.0,47.9369,47.9526,47.9212,47.9212,104712.0
2017-06-27 11:25:00,60.95,60.96,60.93,60.94,246908.0,47.9212,47.929,47.9055,47.9133,246908.0
2017-06-27 11:30:00,60.93,60.96,60.93,60.95,21947.0,47.9055,47.929,47.9055,47.9212,21947.0
2017-06-27 11:35:00,60.94,60.97,60.94,60.97,15748.0,47.9133,47.9369,47.9133,47.9369,15748.0
2017-06-27 11:40:00,60.97,60.98,60.97,60.98,199099.0,47.9369,47.9448,47.9369,47.9448,199099.0
2017-06-27 11:45:00,60.98,60.99,60.97,60.98,55960.0,47.9448,47.9526,47.9369,47.9448,55960.0
2017-06-27 11:50:00,60.98,61.0,60.96,60.97,204210.0,47.9448,47.9605,47.929,47.9369,204210.0
2017-06-27 11:55:00,60.97,61.05,60.96,61.04,27799.0,47.9369,47.9998,47.929,47.9919,27799.0
2017-06-27 12:00:00,61.04,61.05,61.02,61.05,11903.0,47.9919,47.9998,47.9762,47.9998,11903.0
2017-06-27 12:05:00,61.05,61.07,61.04,61.05,19481.0,47.9998,48.0155,47.9919,47.9998,19481.0
2017-06-27 12:10:00,61.05,61.06,61.04,61.05,17052.0,47.9998,48.0077,47.9919,47.9998,17052.0
2017-06-27 12:15:00,61.05,61.05,61.0,61.01,15092.0,47.9998,47.9998,47.9605,47.9684,15092.0
2017-06-27 12:20:00,61.01,61.02,61.0,61.0,18529.0,47.9684,47.9762,47.9605,47.9605,18529.0
2017-06-27 12:25:00,60.99,61.01,60.98,61.0,427014.0,47.9526,47.9684,47.9448,47.9605,427014.0
2017-06-27 12:30:00,61.0,61.0,60.98,60.98,82540.0,47.9605,47.9605,47.9448,47.9448,82540.0
2017-06-27 12:35:00,60.98,60.99,60.97,60.98,8781.0,47.9448,47.9526,47.9369,47.9448,8781.0
2017-06-27 12:40:00,60.96,60.98,60.95,60.97,270608.0,47.929,47.9448,47.9212,47.9369,270608.0
2017-06-27 12:45:00,60.97,60.98,60.97,60.98,12535.0,47.9369,47.9448,47.9369,47.9448,12535.0
2017-06-27 12:50:00,60.97,60.98,60.94,60.95,10733.0,47.9369,47.9448,47.9133,47.9212,10733.0
2017-06-27 12:55:00,60.94,60.95,60.93,60.95,17817.0,47.9133,47.9212,47.9055,47.9212,17817.0
2017-06-27 13:00:00,60.95,60.96,60.94,60.95,41875.0,47.9212,47.929,47.9133,47.9212,41875.0
2017-06-27 13:05:00,60.95,60.95,60.91,60.91,67299.0,47.9212,47.9212,47.8897,47.8897,67299.0
2017-06-27 13:10:00,60.9,60.92,60.89,60.92,59960.0,47.8819,47.8976,47.874,47.8976,59960.0
2017-06-27 13:15:00,60.92,60.98,60.91,60.98,36776.0,47.8976,47.9448,47.8897,47.9448,36776.0
2017-06-27 13:20:00,60.98,61.0,60.97,61.0,50481.0,47.9448,47.9605,47.9369,47.9605,50481.0
2017-06-27 13:25:00,61.0,61.01,60.99,61.01,94885.0,47.9605,47.9684,47.9526,47.9684,94885.0
2017-06-27 13:30:00,61.0,61.01,60.96,60.97,91127.0,47.9605,47.9684,47.929,47.9369,91127.0
2017-06-27 13:35:00,60.98,60.99,60.91,60.91,60658.0,47.9448,47.9526,47.8897,47.8897,60658.0
2017-06-27 13:40:00,60.91,60.94,60.88,60.88,423954.0,47.8897,47.9133,47.8662,47.8662,423954.0
2017-06-27 13:45:00,60.89,60.9,60.83,60.9,200207.0,47.874,47.8819,47.8268,47.8819,200207.0
2017-06-27 13:50:00,60.9,60.93,60.89,60.93,27917.0,47.8819,47.9055,47.874,47.9055,27917.0
2017-06-27 13:55:00,60.93,60.95,60.91,60.92,135763.0,47.9055,47.9212,47.8897,47.8976,135763.0
2017-06-27 14:00:00,60.92,60.95,60.92,60.93,58948.0,47.8976,47.9212,47.8976,47.9055,58948.0
2017-06-27 14:05:00,60.92,60.94,60.9,60.92,263286.0,47.8976,47.9133,47.8819,47.8976,263286.0
2017-06-27 14:10:00,60.91,60.92,60.88,60.91,102742.0,47.8897,47.8976,47.8662,47.8897,102742.0
2017-06-27 14:15:00,60.91,60.97,60.9,60.97,58820.0,47.8897,47.9369,47.8819,47.9369,58820.0
2017-06-27 14:20:00,60.96,60.97,60.94,60.96,167524.0,47.929,47.9369,47.9133,47.929,167524.0
2017-06-27 14:25:00,60.95,61.0,60.95,60.99,89050.0,47.9212,47.9605,47.9212,47.9526,89050.0
2017-06-27 14:30:00,60.99,61.0,60.98,60.99,41854.0,47.9526,47.9605,47.9448,47.9526,41854.0
2017-06-27 14:35:00,61.0,61.0,60.98,60.98,52806.0,47.9605,47.9605,47.9448,47.9448,52806.0
2017-06-27 14:40:00,60.98,60.99,60.96,60.98,149999.0,47.9448,47.9526,47.929,47.9448,149999.0
2017-06-27 14:45:00,60.98,61.0,60.97,61.0,214287.0,47.9448,47.9605,47.9369,47.9605,214287.0
2017-06-27 14:50:00,61.0,61.02,60.99,61.02,77580.0,47.9605,47.9762,47.9526,47.9762,77580.0
2017-06-27 14:55:00,61.02,61.03,61.01,61.03,45832.0,47.9762,47.9841,47.9684,47.9841,45832.0
2017-06-27 15:00:00,61.02,61.03,61.0,61.02,94953.0,47.9762,47.9841,47.9605,47.9762,94953.0
2017-06-27 15:05:00,61.02,61.04,60.99,61.01,207102.0,47.9762,47.9919,47.9526,47.9684,207102.0
2017-06-27 15:10:00,61.0,61.03,61.0,61.03,142545.0,47.9605,47.9841,47.9605,47.9841,142545.0
2017-06-27 15:15:00,61.02,61.03,61.01,61.02,106831.0,47.9762,47.9841,47.9684,47.9762,106831.0
2017-06-27 15:20:00,61.01,61.02,60.99,60.99,81500.0,47.9684,47.9762,47.9526,47.9526,81500.0
2017-06-27 15:25:00,60.99,61.0,60.97,60.99,120119.0,47.9526,47.9605,47.9369,47.9526,120119.0
2017-06-27 15:30:00,60.99,61.0,60.98,60.98,746698.0,47.9526,47.9605,47.9448,47.9448,746698.0
2017-06-27 15:35:00,60.99,61.0,60.98,61.0,243374.0,47.9526,47.9605,47.9448,47.9605,243374.0
2017-06-27 15:40:00,60.99,60.99,60.96,60.98,237786.0,47.9526,47.9526,47.929,47.9448,237786.0
2017-06-27 15:45:00,60.98,61.0,60.98,61.0,144226.0,47.9448,47.9605,47.9448,47.9605,144226.0
2017-06-27 15:50:00,60.99,61.0,60.95,60.96,156510.0,47.9526,47.9605,47.9212,47.929,156510.0
2017-06-27 15:55:00,60.95,60.98,60.92,60.92,1760587.0,47.9212,47.9448,47.8976,47.8976,1760587.0
2017-06-28 09:30:00,61.13,61.15,61.12,61.13,73547.0,48.0627,48.0784,48.0548,48.0627,73547.0
2017-06-28 09:35:00,61.15,61.23,61.11,61.13,80123.0,48.0784,48.1413,48.047,48.0627,80123.0
2017-06-28 09:40:00,61.12,61.13,61.08,61.1,38818.0,48.0548,48.0627,48.0234,48.0391,38818.0
2017-06-28 09:45:00,61.11,61.12,61.1,61.12,516128.0,48.047,48.0548,48.0391,48.0548,516128.0
2017-06-28 09:50:00,61.13,61.14,61.09,61.1,143519.0,48.0627,48.0706,48.0313,48.0391,143519.0
2017-06-28 09:55:00,61.11,61.14,61.11,61.12,80329.0,48.047,48.0706,48.047,48.0548,80329.0
2017-06-28 10:00:00,61.13,61.19,61.13,61.19,66276.0,48.0627,48.1099,48.0627,48.1099,66276.0
2017-06-28 10:05:00,61.19,61.21,61.18,61.2,108414.0,48.1099,48.1256,48.102,48.1177,108414.0
2017-06-28 10:10:00,61.18,61.19,61.16,61.17,21633.0,48.102,48.1099,48.0863,48.0942,21633.0
2017-06-28 10:15:00,61.18,61.2,61.15,61.16,207819.0,48.102,48.1177,48.0784,48.0863,207819.0
2017-06-28 10:20:00,61.16,61.2,61.16,61.19,192299.0,48.0863,48.1177,48.0863,48.1099,192299.0
2017-06-28 10:25:00,61.18,61.2,61.15,61.15,23128.0,48.102,48.1177,48.0784,48.0784,23128.0
2017-06-28 10:30:00,61.15,61.21,61.15,61.2,65727.0,48.0784,48.1256,48.0784,48.1177,65727.0
2017-06-28 10:35:00,61.21,61.23,61.2,61.2,101695.0,48.1256,48.1413,48.1177,48.1177,101695.0
2017-06-28 10:40:00,61.2,61.25,61.2,61.25,230172.0,48.1177,48.1571,48.1177,48.1571,230172.0
2017-06-28 10:45:00,61.26,61.28,61.25,61.26,147904.0,48.1649,48.1806,48.1571,48.1649,147904.0
2017-06-28 10:50:00,61.26,61.3,61.26,61.29,179895.0,48.1649,48.1964,48.1649,48.1885,179895.0
2017-06-28 10:55:00,61.28,61.29,61.23,61.24,1025653.0,48.1806,48.1885,48.1413,48.1492,1025653.0
2017-06-28 11:00:00,61.24,61.27,61.23,61.27,48688.0,48.1492,48.1728,48.1413,48.1728,48688.0
2017-06-28 11:05:00,61.27,61.27,61.22,61.22,276174.0,48.1728,48.1728,48.1335,48.1335,276174.0
2017-06-28 11:10:00,61.22,61.24,61.2,61.23,365058.0,48.1335,48.1492,48.1177,48.1413,365058.0
2017-06-28 11:15:00,61.23,61.25,61.23,61.25,161992.0,48.1413,48.1571,48.1413,48.1571,161992.0
2017-06-28 11:20:00,61.25,61.25,61.22,61.23,1773077.0,48.1571,48.1571,48.1335,48.1413,1773077.0
2017-06-28 11:25:00,61.24,61.24,61.22,61.23,326527.0,48.1492,48.1492,48.1335,48.1413,326527.0
2017-06-28 11:30:00,61.23,61.24,61.2,61.21,125570.0,48.1413,48.1492,48.1177,48.1256,125570.0
2017-06-28 11:35:00,61.21,61.25,61.2,61.25,22470.0,48.1256,48.1571,48.1177,48.1571,22470.0
2017-06-28 11:40:00,61.25,61.26,61.24,61.26,6224.0,48.1571,48.1649,48.1492,48.1649,6224.0
2017-06-28 11:45:00,61.26,61.26,61.24,61.25,14619.0,48.1649,48.1649,48.1492,48.1571,14619.0
2017-06-28 11:50:00,61.26,61.32,61.26,61.32,105924.0,48.1649,48.2121,48.1649,48.2121,105924.0
2017-06-28 11:55:00,61.32,61.33,61.29,61.29,27707.0,48.2121,48.22,48.1885,48.1885,27707.0
2017-06-28 12:00:00,61.29,61.32,61.29,61.32,33324.0,48.1885,48.2121,48.1885,48.2121,33324.0
2017-06-28 12:05:00,61.32,61.33,61.31,61.32,10190.0,48.2121,48.22,48.2042,48.2121,10190.0
2017-06-28 12:10:00,61.32,61.33,61.32,61.32,29465.0,48.2121,48.22,48.2121,48.2121,29465.0
2017-06-28 12:15:00,61.33,61.33,61.31,61.33,24407.0,48.22,48.22,48.2042,48.22,24407.0
2017-06-28 12:20:00,61.33,61.33,61.32,61.32,16743.0,48.22,48.22,48.2121,48.2121,16743.0
2017-06-28 12:25:00,61.32,61.32,61.3,61.31,11254.0,48.2121,48.2121,48.1964,48.2042,11254.0
2017-06-28 12:30:00,61.31,61.31,61.29,61.3,64907.0,48.2042,48.2042,48.1885,48.1964,64907.0
2017-06-28 12:35:00,61.31,61.33,61.3,61.33,11249.0,48.2042,48.22,48.1964,48.22,11249.0
2017-06-28 12:40:00,61.33,61.34,61.32,61.33,8460.0,48.22,48.2278,48.2121,48.22,8460.0
2017-06-28 12:45:00,61.34,61.36,61.33,61.35,22849.0,48.2278,48.2435,48.22,48.2357,22849.0
2017-06-28 12:50:00,61.35,61.36,61.34,61.34,118905.0,48.2357,48.2435,48.2278,48.2278,118905.0
2017-06-28 12:55:00,61.34,61.34,61.33,61.33,62737.0,48.2278,48.2278,48.22,48.22,62737.0
2017-06-28 13:00:00,61.34,61.35,61.33,61.33,24822.0,48.2278,48.2357,48.22,48.22,24822.0
2017-06-28 13:05:00,61.33,61.34,61.32,61.33,24272.0,48.22,48.2278,48.2121,48.22,24272.0
2017-06-28 13:10:00,61.32,61.33,61.32,61.32,26720.0,48.2121,48.22,48.2121,48.2121,26720.0
2017-06-28 13:15:00,61.32,61.33,61.31,61.32,92719.0,48.2121,48.22,48.2042,48.2121,92719.0
2017-06-28 13:20:00,61.32,61.33,61.31,61.32,107538.0,48.2121,48.22,48.2042,48.2121,107538.0
2017-06-28 13:25:00,61.33,61.34,61.32,61.33,307967.0,48.22,48.2278,48.2121,48.22,307967.0
2017-06-28 13:30:00,61.34,61.34,61.33,61.34,21050.0,48.2278,48.2278,48.22,48.2278,21050.0
2017-06-28 13:35:00,61.34,61.35,61.33,61.35,157650.0,48.2278,48.2357,48.22,48.2357,157650.0
2017-06-28 13:40:00,61.34,61.36,61.33,61.36,29477.0,48.2278,48.2435,48.22,48.2435,29477.0
2017-06-28 13:45:00,61.36,61.37,61.35,61.37,48892.0,48.2435,48.2514,48.2357,48.2514,48892.0
2017-06-28 13:50:00,61.37,61.37,61.35,61.35,18879.0,48.2514,48.2514,48.2357,48.2357,18879.0
2017-06-28 13:55:00,61.35,61.36,61.34,61.34,49814.0,48.2357,48.2435,48.2278,48.2278,49814.0
2017-06-28 14:00:00,61.34,61.35,61.33,61.34,137552.0,48.2278,48.2357,48.22,48.2278,137552.0
2017-06-28 14:05:00,61.34,61.37,61.34,61.35,101351.0,48.2278,48.2514,48.2278,48.2357,101351.0
2017-06-28 14:10:00,61.35,61.36,61.34,61.35,78673.0,48.2357,48.2435,48.2278,48.2357,78673.0
2017-06-28 14:15:00,61.35,61.36,61.35,61.36,14701.0,48.2357,48.2435,48.2357,48.2435,14701.0
2017-06-28 14:20:00,61.36,61.36,61.34,61.35,11213.0,48.2435,48.2435,48.2278,48.2357,11213.0
2017-06-28 14:25:00,61.35,61.36,61.32,61.33,14184.0,48.2357,48.2435,48.2121,48.22,14184.0
2017-06-28 14:30:00,61.33,61.35,61.32,61.35,223400.0,48.22,48.2357,48.2121,48.2357,223400.0
2017-06-28 14:35:00,61.34,61.36,61.34,61.36,23427.0,48.2278,48.2435,48.2278,48.2435,23427.0
2017-06-28 14:40:00,61.36,61.37,61.35,61.37,97591.0,48.2435,48.2514,48.2357,48.2514,97591.0
2017-06-28 14:45:00,61.37,61.37,61.36,61.37,29316.0,48.2514,48.2514,48.2435,48.2514,29316.0
2017-06-28 14:50:00,61.37,61.37,61.35,61.36,66056.0,48.2514,48.2514,48.2357,48.2435,66056.0
2017-06-28 14:55:00,61.36,61.38,61.36,61.38,8438.0,48.2435,48.2593,48.2435,48.2593,8438.0
2017-06-28 15:00:00,61.37,61.39,61.36,61.39,253157.0,48.2514,48.2671,48.2435,48.2671,253157.0
2017-06-28 15:05:00,61.38,61.4,61.38,61.4,12445.0,48.2593,48.275,48.2593,48.275,12445.0
2017-06-28 15:10:00,61.39,61.4,61.38,61.4,133421.0,48.2671,48.275,48.2593,48.275,133421.0
2017-06-28 15:15:00,61.4,61.42,61.39,61.42,138975.0,48.275,48.2907,48.2671,48.2907,138975.0
2017-06-28 15:20:00,61.42,61.43,61.41,61.43,137971.0,48.2907,48.2986,48.2829,48.2986,137971.0
2017-06-28 15:25:00,61.42,61.45,61.42,61.44,284089.0,48.2907,48.3143,48.2907,48.3064,284089.0
2017-06-28 15:30:00,61.44,61.45,61.42,61.42,414608.0,48.3064,48.3143,48.2907,48.2907,414608.0
2017-06-28 15:35:00,61.42,61.43,61.41,61.42,269390.0,48.2907,48.2986,48.2829,48.2907,269390.0
2017-06-28 15:40:00,61.42,61.44,61.41,61.43,222358.0,48.2907,48.3064,48.2829,48.2986,222358.0
2017-06-28 15:45:00,61.43,61.44,61.42,61.43,231711.0,48.2986,48.3064,48.2907,48.2986,231711.0
2017-06-28 15:50:00,61.44,61.46,61.43,61.46,287917.0,48.3064,48.3222,48.2986,48.3222,287917.0
2017-06-28 15:55:00,61.45,61.46,61.4,61.41,1553967.0,48.3143,48.3222,48.275,48.2829,1553967.0
2017-06-29 09:30:00,61.24,61.24,61.11,61.13,62988.0,48.1492,48.1492,48.047,48.0627,62988.0
2017-06-29 09:35:00,61.12,61.14,61.1,61.14,17914.0,48.0548,48.0706,48.0391,48.0706,17914.0
2017-06-29 09:40:00,61.13,61.15,60.92,60.96,335910.0,48.0627,48.0784,47.8976,47.929,335910.0
2017-06-29 09:45:00,60.96,61.06,60.96,61.05,529151.0,47.929,48.0077,47.929,47.9998,529151.0
2017-06-29 09:50:00,61.05,61.1,61.04,61.07,274055.0,47.9998,48.0391,47.9919,48.0155,274055.0
2017-06-29 09:55:00,61.06,61.07,61.0,61.0,557353.0,48.0077,48.0155,47.9605,47.9605,557353.0
2017-06-29 10:00:00,61.01,61.03,60.97,61.01,395690.0,47.9684,47.9841,47.9369,47.9684,395690.0
2017-06-29 10:05:00,61.01,61.01,60.95,61.0,433647.0,47.9684,47.9684,47.9212,47.9605,433647.0
2017-06-29 10:10:00,61.0,61.0,60.89,60.94,403961.0,47.9605,47.9605,47.874,47.9133,403961.0
2017-06-29 10:15:00,60.94,61.0,60.91,61.0,182586.0,47.9133,47.9605,47.8897,47.9605,182586.0
2017-06-29 10:20:00,61.0,61.01,60.97,60.97,392256.0,47.9605,47.9684,47.9369,47.9369,392256.0
2017-06-29 10:25:00,60.98,61.03,60.95,61.03,518464.0,47.9448,47.9841,47.9212,47.9841,518464.0
2017-06-29 10:30:00,61.03,61.03,60.98,61.0,2141787.0,47.9841,47.9841,47.9448,47.9605,2141787.0
2017-06-29 10:35:00,61.0,61.03,60.97,61.02,245549.0,47.9605,47.9841,47.9369,47.9762,245549.0
2017-06-29 10:40:00,61.02,61.13,61.01,61.12,208199.0,47.9762,48.0627,47.9684,48.0548,208199.0
2017-06-29 10:45:00,61.12,61.13,61.08,61.09,206452.0,48.0548,48.0627,48.0234,48.0313,206452.0
2017-06-29 10:50:00,61.08,61.09,61.06,61.07,87266.0,48.0234,48.0313,48.0077,48.0155,87266.0
2017-06-29 10:55:00,61.08,61.08,61.04,61.06,140753.0,48.0234,48.0234,47.9919,48.0077,140753.0
2017-06-29 11:00:00,61.06,61.07,61.01,61.01,168534.0,48.0077,48.0155,47.9684,47.9684,168534.0
2017-06-29 11:05:00,61.01,61.03,60.98,61.0,426142.0,47.9684,47.9841,47.9448,47.9605,426142.0
2017-06-29 11:10:00,61.0,61.01,60.96,61.01,140254.0,47.9605,47.9684,47.929,47.9684,140254.0
2017-06-29 11:15:00,61.01,61.01,60.96,60.97,339842.0,47.9684,47.9684,47.929,47.9369,339842.0
2017-06-29 11:20:00,60.98,60.98,60.93,60.94,223904.0,47.9448,47.9448,47.9055,47.9133,223904.0
2017-06-29 11:25:00,60.94,60.94,60.88,60.92,228369.0,47.9133,47.9133,47.8662,47.8976,228369.0
2017-06-29 11:30:00,60.92,60.92,60.83,60.92,201897.0,47.8976,47.8976,47.8268,47.8976,201897.0
2017-06-29 11:35:00,60.91,60.94,60.89,60.92,56337.0,47.8897,47.9133,47.874,47.8976,56337.0
2017-06-29 11:40:00,60.92,60.95,60.9,60.92,67804.0,47.8976,47.9212,47.8819,47.8976,67804.0
2017-06-29 11:45:00,60.94,60.95,60.92,60.93,18637.0,47.9133,47.9212,47.8976,47.9055,18637.0
2017-06-29 11:50:00,60.93,60.93,60.89,60.9,23154.0,47.9055,47.9055,47.874,47.8819,23154.0
2017-06-29 11:55:00,60.89,60.9,60.87,60.87,69441.0,47.874,47.8819,47.8583,47.8583,69441.0
2017-06-29 12:00:00,60.87,60.88,60.83,60.84,194167.0,47.8583,47.8662,47.8268,47.8347,194167.0
2017-06-29 12:05:00,60.84,60.88,60.84,60.88,39102.0,47.8347,47.8662,47.8347,47.8662,39102.0
2017-06-29 12:10:00,60.88,60.89,60.88,60.89,26343.0,47.8662,47.874,47.8662,47.874,26343.0
2017-06-29 12:15:00,60.87,60.87,60.84,60.86,79149.0,47.8583,47.8583,47.8347,47.8504,79149.0
2017-06-29 12:20:00,60.86,60.87,60.83,60.86,50389.0,47.8504,47.8583,47.8268,47.8504,50389.0
2017-06-29 12:25:00,60.86,60.87,60.84,60.85,31963.0,47.8504,47.8583,47.8347,47.8426,31963.0
2017-06-29 12:30:00,60.85,60.86,60.81,60.82,136055.0,47.8426,47.8504,47.8111,47.819,136055.0
2017-06-29 12:35:00,60.82,60.85,60.81,60.82,212771.0,47.819,47.8426,47.8111,47.819,212771.0
2017-06-29 12:40:00,60.82,60.84,60.79,60.82,34183.0,47.819,47.8347,47.7954,47.819,34183.0
2017-06-29 12:45:00,60.81,60.84,60.79,60.81,51279.0,47.8111,47.8347,47.7954,47.8111,51279.0
2017-06-29 12:50:00,60.81,60.82,60.78,60.79,20740.0,47.8111,47.819,47.7875,47.7954,20740.0
2017-06-29 12:55:00,60.8,60.8,60.73,60.75,126044.0,47.8033,47.8033,47.7482,47.7639,126044.0
2017-06-29 13:00:00,60.74,60.77,60.72,60.72,204138.0,47.7561,47.7797,47.7404,47.7404,204138.0
2017-06-29 13:05:00,60.73,60.73,60.67,60.7,162640.0,47.7482,47.7482,47.701,47.7246,162640.0
2017-06-29 13:10:00,60.69,60.7,60.65,60.66,70774.0,47.7168,47.7246,47.6853,47.6932,70774.0
2017-06-29 13:15:00,60.66,60.69,60.65,60.68,11910.0,47.6932,47.7168,47.6853,47.7089,11910.0
2017-06-29 13:20:00,60.67,60.69,60.65,60.66,271247.0,47.701,47.7168,47.6853,47.6932,271247.0
2017-06-29 13:25:00,60.66,60.66,60.58,60.59,163870.0,47.6932,47.6932,47.6303,47.6381,163870.0
2017-06-29 13:30:00,60.59,60.68,60.59,60.68,33351.0,47.6381,47.7089,47.6381,47.7089,33351.0
2017-06-29 13:35:00,60.68,60.69,60.63,60.67,123739.0,47.7089,47.7168,47.6696,47.701,123739.0
2017-06-29 13:40:00,60.67,60.72,60.67,60.68,69253.0,47.701,47.7404,47.701,47.7089,69253.0
2017-06-29 13:45:00,60.67,60.74,60.66,60.72,27793.0,47.701,47.7561,47.6932,47.7404,27793.0
2017-06-29 13:50:00,60.72,60.75,60.72,60.73,23338.0,47.7404,47.7639,47.7404,47.7482,23338.0
2017-06-29 13:55:00,60.73,60.75,60.71,60.74,29902.0,47.7482,47.7639,47.7325,47.7561,29902.0
2017-06-29 14:00:00,60.72,60.74,60.71,60.73,24583.0,47.7404,47.7561,47.7325,47.7482,24583.0
2017-06-29 14:05:00,60.73,60.78,60.73,60.76,177935.0,47.7482,47.7875,47.7482,47.7718,177935.0
2017-06-29 14:10:00,60.76,60.8,60.75,60.8,35518.0,47.7718,47.8033,47.7639,47.8033,35518.0
2017-06-29 14:15:00,60.81,60.82,60.77,60.79,27361.0,47.8111,47.819,47.7797,47.7954,27361.0
2017-06-29 14:20:00,60.8,60.81,60.78,60.8,37447.0,47.8033,47.8111,47.7875,47.8033,37447.0
2017-06-29 14:25:00,60.81,60.83,60.8,60.81,21963.0,47.8111,47.8268,47.8033,47.8111,21963.0
2017-06-29 14:30:00,60.81,60.81,60.76,60.77,57140.0,47.8111,47.8111,47.7718,47.7797,57140.0
2017-06-29 14:35:00,60.77,60.78,60.75,60.78,144515.0,47.7797,47.7875,47.7639,47.7875,144515.0
2017-06-29 14:40:00,60.78,60.8,60.76,60.78,37852.0,47.7875,47.8033,47.7718,47.7875,37852.0
2017-06-29 14:45:00,60.78,60.78,60.73,60.74,161500.0,47.7875,47.7875,47.7482,47.7561,161500.0
2017-06-29 14:50:00,60.73,60.75,60.72,60.75,168652.0,47.7482,47.7639,47.7404,47.7639,168652.0
2017-06-29 14:55:00,60.74,60.77,60.74,60.76,179155.0,47.7561,47.7797,47.7561,47.7718,179155.0
2017-06-29 15:00:00,60.76,60.81,60.75,60.79,122337.0,47.7718,47.8111,47.7639,47.7954,122337.0
2017-06-29 15:05:00,60.8,60.84,60.79,60.81,200731.0,47.8033,47.8347,47.7954,47.8111,200731.0
2017-06-29 15:10:00,60.81,60.81,60.78,60.79,39696.0,47.8111,47.8111,47.7875,47.7954,39696.0
2017-06-29 15:15:00,60.79,60.85,60.79,60.85,163911.0,47.7954,47.8426,47.7954,47.8426,163911.0
2017-06-29 15:20:00,60.85,60.85,60.82,60.83,121578.0,47.8426,47.8426,47.819,47.8268,121578.0
2017-06-29 15:25:00,60.82,60.83,60.78,60.81,329383.0,47.819,47.8268,47.7875,47.8111,329383.0
2017-06-29 15:30:00,60.8,60.87,60.79,60.86,488332.0,47.8033,47.8583,47.7954,47.8504,488332.0
2017-06-29 15:35:00,60.86,60.87,60.83,60.86,405131.0,47.8504,47.8583,47.8268,47.8504,405131.0
2017-06-29 15:40:00,60.86,60.87,60.83,60.83,347004.0,47.8504,47.8583,47.8268,47.8268,347004.0
2017-06-29 15:45:00,60.84,60.85,60.79,60.79,1723630.0,47.8347,47.8426,47.7954,47.7954,1723630.0
2017-06-29 15:50:00,60.79,60.83,60.79,60.83,329184.0,47.7954,47.8268,47.7954,47.8268,329184.0
2017-06-29 15:55:00,60.83,60.85,60.82,60.84,1013884.0,47.8268,47.8426,47.819,47.8347,1013884.0
2017-06-30 09:30:00,60.98,61.02,60.93,60.94,59950.0,47.9448,47.9762,47.9055,47.9133,59950.0
2017-06-30 09:35:00,60.94,60.97,60.93,60.97,87405.0,47.9133,47.9369,47.9055,47.9369,87405.0
2017-06-30 09:40:00,60.98,60.98,60.93,60.93,127071.0,47.9448,47.9448,47.9055,47.9055,127071.0
2017-06-30 09:45:00,60.94,60.97,60.91,60.95,47629.0,47.9133,47.9369,47.8897,47.9212,47629.0
2017-06-30 09:50:00,60.96,60.97,60.9,60.93,44353.0,47.929,47.9369,47.8819,47.9055,44353.0
2017-06-30 09:55:00,60.92,60.95,60.89,60.93,44424.0,47.8976,47.9212,47.874,47.9055,44424.0
2017-06-30 10:00:00,60.93,60.93,60.88,60.89,66272.0,47.9055,47.9055,47.8662,47.874,66272.0
2017-06-30 10:05:00,60.88,60.91,60.88,60.88,115216.0,47.8662,47.8897,47.8662,47.8662,115216.0
2017-06-30 10:10:00,60.87,60.88,60.83,60.85,93856.0,47.8583,47.8662,47.8268,47.8426,93856.0
2017-06-30 10:15:00,60.85,60.88,60.82,60.85,114522.0,47.8426,47.8662,47.819,47.8426,114522.0
2017-06-30 10:20:00,60.85,60.9,60.85,60.9,84552.0,47.8426,47.8819,47.8426,47.8819,84552.0
2017-06-30 10:25:00,60.89,60.9,60.88,60.89,17122.0,47.874,47.8819,47.8662,47.874,17122.0
2017-06-30 10:30:00,60.88,60.89,60.85,60.85,47173.0,47.8662,47.874,47.8426,47.8426,47173.0
2017-06-30 10:35:00,60.86,60.86,60.8,60.8,70291.0,47.8504,47.8504,47.8033,47.8033,70291.0
2017-06-30 10:40:00,60.79,60.81,60.77,60.78,125932.0,47.7954,47.8111,47.7797,47.7875,125932.0
2017-06-30 10:45:00,60.78,60.8,60.74,60.75,91015.0,47.7875,47.8033,47.7561,47.7639,91015.0
2017-06-30 10:50:00,60.75,60.76,60.72,60.73,72112.0,47.7639,47.7718,47.7404,47.7482,72112.0
2017-06-30 10:55:00,60.73,60.75,60.72,60.74,50932.0,47.7482,47.7639,47.7404,47.7561,50932.0
2017-06-30 11:00:00,60.74,60.76,60.73,60.75,50198.0,47.7561,47.7718,47.7482,47.7639,50198.0
2017-06-30 11:05:00,60.75,60.78,60.74,60.78,25748.0,47.7639,47.7875,47.7561,47.7875,25748.0
2017-06-30 11:10:00,60.78,60.78,60.75,60.75,145283.0,47.7875,47.7875,47.7639,47.7639,145283.0
2017-06-30 11:15:00,60.75,60.77,60.67,60.69,45259.0,47.7639,47.7797,47.701,47.7168,45259.0
2017-06-30 11:20:00,60.69,60.74,60.69,60.73,43330.0,47.7168,47.7561,47.7168,47.7482,43330.0
2017-06-30 11:25:00,60.73,60.73,60.6,60.61,197250.0,47.7482,47.7482,47.646,47.6539,197250.0
2017-06-30 11:30:00,60.61,60.67,60.56,60.64,145501.0,47.6539,47.701,47.6146,47.6775,145501.0
2017-06-30 11:35:00,60.64,60.68,60.64,60.67,41152.0,47.6775,47.7089,47.6775,47.701,41152.0
2017-06-30 11:40:00,60.68,60.69,60.67,60.67,42920.0,47.7089,47.7168,47.701,47.701,42920.0
2017-06-30 11:45:00,60.68,60.72,60.67,60.72,25621.0,47.7089,47.7404,47.701,47.7404,25621.0
2017-06-30 11:50:00,60.73,60.75,60.71,60.75,34444.0,47.7482,47.7639,47.7325,47.7639,34444.0
2017-06-30 11:55:00,60.75,60.76,60.74,60.75,161801.0,47.7639,47.7718,47.7561,47.7639,161801.0
2017-06-30 12:00:00,60.74,60.76,60.72,60.75,60138.0,47.7561,47.7718,47.7404,47.7639,60138.0
2017-06-30 12:05:00,60.74,60.75,60.72,60.73,42428.0,47.7561,47.7639,47.7404,47.7482,42428.0
2017-06-30 12:10:00,60.74,60.75,60.72,60.73,142907.0,47.7561,47.7639,47.7404,47.7482,142907.0
2017-06-30 12:15:00,60.73,60.76,60.72,60.75,65527.0,47.7482,47.7718,47.7404,47.7639,65527.0
2017-06-30 12:20:00,60.76,60.76,60.72,60.74,30967.0,47.7718,47.7718,47.7404,47.7561,30967.0
2017-06-30 12:25:00,60.74,60.74,60.73,60.74,50646.0,47.7561,47.7561,47.7482,47.7561,50646.0
2017-06-30 12:30:00,60.73,60.76,60.73,60.76,54632.0,47.7482,47.7718,47.7482,47.7718,54632.0
2017-06-30 12:35:00,60.75,60.78,60.74,60.75,41185.0,47.7639,47.7875,47.7561,47.7639,41185.0
2017-06-30 12:40:00,60.76,60.77,60.75,60.76,126801.0,47.7718,47.7797,47.7639,47.7718,126801.0
2017-06-30 12:45:00,60.76,60.76,60.72,60.73,127896.0,47.7718,47.7718,47.7404,47.7482,127896.0
2017-06-30 12:50:00,60.73,60.75,60.73,60.75,346130.0,47.7482,47.7639,47.7482,47.7639,346130.0
2017-06-30 12:55:00,60.75,60.76,60.74,60.76,57268.0,47.7639,47.7718,47.7561,47.7718,57268.0
2017-06-30 13:00:00,60.76,60.8,60.75,60.79,80882.0,47.7718,47.8033,47.7639,47.7954,80882.0
2017-06-30 13:05:00,60.79,60.8,60.78,60.79,122119.0,47.7954,47.8033,47.7875,47.7954,122119.0
2017-06-30 13:10:00,60.79,60.81,60.79,60.81,52847.0,47.7954,47.8111,47.7954,47.8111,52847.0
2017-06-30 13:15:00,60.8,60.81,60.78,60.8,57937.0,47.8033,47.8111,47.7875,47.8033,57937.0
2017-06-30 13:20:00,60.8,60.8,60.78,60.79,66892.0,47.8033,47.8033,47.7875,47.7954,66892.0
2017-06-30 13:25:00,60.79,60.8,60.78,60.8,23696.0,47.7954,47.8033,47.7875,47.8033,23696.0
2017-06-30 13:30:00,60.8,60.8,60.78,60.79,12540.0,47.8033,47.8033,47.7875,47.7954,12540.0
2017-06-30 13:35:00,60.79,60.81,60.78,60.81,70139.0,47.7954,47.8111,47.7875,47.8111,70139.0
2017-06-30 13:40:00,60.8,60.81,60.8,60.81,125242.0,47.8033,47.8111,47.8033,47.8111,125242.0
2017-06-30 13:45:00,60.8,60.81,60.8,60.8,50349.0,47.8033,47.8111,47.8033,47.8033,50349.0
2017-06-30 13:50:00,60.81,60.81,60.8,60.8,57916.0,47.8111,47.8111,47.8033,47.8033,57916.0
2017-06-30 13:55:00,60.8,60.82,60.8,60.81,71022.0,47.8033,47.819,47.8033,47.8111,71022.0
2017-06-30 14:00:00,60.8,60.82,60.8,60.82,71508.0,47.8033,47.819,47.8033,47.819,71508.0
2017-06-30 14:05:00,60.82,60.83,60.81,60.83,28959.0,47.819,47.8268,47.8111,47.8268,28959.0
2017-06-30 14:10:00,60.83,60.84,60.82,60.84,82251.0,47.8268,47.8347,47.819,47.8347,82251.0
2017-06-30 14:15:00,60.84,60.85,60.82,60.83,58719.0,47.8347,47.8426,47.819,47.8268,58719.0
2017-06-30 14:20:00,60.82,60.84,60.82,60.84,163688.0,47.819,47.8347,47.819,47.8347,163688.0
2017-06-30 14:25:00,60.84,60.86,60.83,60.86,62262.0,47.8347,47.8504,47.8268,47.8504,62262.0
2017-06-30 14:30:00,60.84,60.85,60.83,60.84,108157.0,47.8347,47.8426,47.8268,47.8347,108157.0
2017-06-30 14:35:00,60.83,60.85,60.83,60.85,13498.0,47.8268,47.8426,47.8268,47.8426,13498.0
2017-06-30 14:40:00,60.84,60.85,60.84,60.85,15514.0,47.8347,47.8426,47.8347,47.8426,15514.0
2017-06-30 14:45:00,60.85,60.87,60.84,60.86,41859.0,47.8426,47.8583,47.8347,47.8504,41859.0
2017-06-30 14:50:00,60.86,60.87,60.85,60.87,11032.0,47.8504,47.8583,47.8426,47.8583,11032.0
2017-06-30 14:55:00,60.87,60.89,60.86,60.88,105967.0,47.8583,47.874,47.8504,47.8662,105967.0
2017-06-30 15:00:00,60.88,60.89,60.87,60.88,56520.0,47.8662,47.874,47.8583,47.8662,56520.0
2017-06-30 15:05:00,60.88,60.89,60.87,60.88,99082.0,47.8662,47.874,47.8583,47.8662,99082.0
2017-06-30 15:10:00,60.88,60.89,60.86,60.87,125751.0,47.8662,47.874,47.8504,47.8583,125751.0
2017-06-30 15:15:00,60.87,60.89,60.86,60.88,63835.0,47.8583,47.874,47.8504,47.8662,63835.0
2017-06-30 15:20:00,60.88,60.92,60.87,60.92,129110.0,47.8662,47.8976,47.8583,47.8976,129110.0
2017-06-30 15:25:00,60.92,60.93,60.91,60.92,67059.0,47.8976,47.9055,47.8897,47.8976,67059.0
2017-06-30 15:30:00,60.92,60.93,60.89,60.9,123820.0,47.8976,47.9055,47.874,47.8819,123820.0
2017-06-30 15:35:00,60.9,60.92,60.89,60.92,234944.0,47.8819,47.8976,47.874,47.8976,234944.0
2017-06-30 15:40:00,60.92,60.93,60.9,60.93,131269.0,47.8976,47.9055,47.8819,47.9055,131269.0
2017-06-30 15:45:00,60.93,60.96,60.92,60.95,177829.0,47.9055,47.929,47.8976,47.9212,177829.0
2017-06-30 15:50:00,60.95,60.96,60.93,60.94,244292.0,47.9212,47.929,47.9055,47.9133,244292.0
2017-06-30 15:55:00,60.94,60.95,60.88,60.88,968778.0,47.9133,47.9212,47.8662,47.8662,968778.0
2017-07-03 09:30:00,60.84,60.84,60.77,60.82,43197.0,47.8347,47.8347,47.7797,47.819,43197.0
2017-07-03 09:35:00,60.81,60.83,60.81,60.82,73388.0,47.8111,47.8268,47.8111,47.819,73388.0
2017-07-03 09:40:00,60.82,60.83,60.81,60.82,56414.0,47.819,47.8268,47.8111,47.819,56414.0
2017-07-03 09:45:00,60.82,60.84,60.81,60.84,126471.0,47.819,47.8347,47.8111,47.8347,126471.0
2017-07-03 09:50:00,60.84,60.88,60.83,60.88,111202.0,47.8347,47.8662,47.8268,47.8662,111202.0
2017-07-03 09:55:00,60.88,60.9,60.87,60.88,46179.0,47.8662,47.8819,47.8583,47.8662,46179.0
2017-07-03 10:00:00,60.88,60.89,60.82,60.84,149486.0,47.8662,47.874,47.819,47.8347,149486.0
2017-07-03 10:05:00,60.83,60.89,60.83,60.88,55090.0,47.8268,47.874,47.8268,47.8662,55090.0
2017-07-03 10:10:00,60.88,60.91,60.86,60.9,139388.0,47.8662,47.8897,47.8504,47.8819,139388.0
2017-07-03 10:15:00,60.9,60.91,60.87,60.89,68419.0,47.8819,47.8897,47.8583,47.874,68419.0
2017-07-03 10:20:00,60.89,60.9,60.86,60.87,90239.0,47.874,47.8819,47.8504,47.8583,90239.0
2017-07-03 10:25:00,60.87,60.88,60.85,60.88,159313.0,47.8583,47.8662,47.8426,47.8662,159313.0
2017-07-03 10:30:00,60.88,60.9,60.87,60.9,91241.0,47.8662,47.8819,47.8583,47.8819,91241.0
2017-07-03 10:35:00,60.9,60.91,60.89,60.91,27868.0,47.8819,47.8897,47.874,47.8897,27868.0
2017-07-03 10:40:00,60.91,60.91,60.89,60.9,69008.0,47.8897,47.8897,47.874,47.8819,69008.0
2017-07-03 10:45:00,60.89,60.93,60.89,60.93,38873.0,47.874,47.9055,47.874,47.9055,38873.0
2017-07-03 10:50:00,60.93,60.94,60.92,60.92,237866.0,47.9055,47.9133,47.8976,47.8976,237866.0
2017-07-03 10:55:00,60.92,60.93,60.91,60.92,60149.0,47.8976,47.9055,47.8897,47.8976,60149.0
2017-07-03 11:00:00,60.91,60.93,60.88,60.89,210043.0,47.8897,47.9055,47.8662,47.874,210043.0
2017-07-03 11:05:00,60.89,60.9,60.86,60.87,131824.0,47.874,47.8819,47.8504,47.8583,131824.0
2017-07-03 11:10:00,60.88,60.89,60.86,60.88,295892.0,47.8662,47.874,47.8504,47.8662,295892.0
2017-07-03 11:15:00,60.88,60.89,60.88,60.88,64897.0,47.8662,47.874,47.8662,47.8662,64897.0
2017-07-03 11:20:00,60.88,60.9,60.88,60.89,180442.0,47.8662,47.8819,47.8662,47.874,180442.0
2017-07-03 11:25:00,60.89,60.9,60.85,60.86,326005.0,47.874,47.8819,47.8426,47.8504,326005.0
2017-07-03 11:30:00,60.87,60.89,60.85,60.88,70190.0,47.8583,47.874,47.8426,47.8662,70190.0
2017-07-03 11:35:00,60.88,60.88,60.83,60.85,159050.0,47.8662,47.8662,47.8268,47.8426,159050.0
2017-07-03 11:40:00,60.85,60.86,60.84,60.84,42410.0,47.8426,47.8504,47.8347,47.8347,42410.0
2017-07-03 11:45:00,60.84,60.88,60.84,60.88,82606.0,47.8347,47.8662,47.8347,47.8662,82606.0
2017-07-03 11:50:00,60.88,60.88,60.85,60.87,77147.0,47.8662,47.8662,47.8426,47.8583,77147.0
2017-07-03 11:55:00,60.88,60.89,60.87,60.89,46658.0,47.8662,47.874,47.8583,47.874,46658.0
2017-07-03 12:00:00,60.89,60.89,60.85,60.86,50381.0,47.874,47.874,47.8426,47.8504,50381.0
2017-07-03 12:05:00,60.85,60.86,60.81,60.83,406418.0,47.8426,47.8504,47.8111,47.8268,406418.0
2017-07-03 12:10:00,60.82,60.84,60.81,60.81,136557.0,47.819,47.8347,47.8111,47.8111,136557.0
2017-07-03 12:15:00,60.8,60.83,60.8,60.82,111827.0,47.8033,47.8268,47.8033,47.819,111827.0
2017-07-03 12:20:00,60.82,60.84,60.81,60.84,34410.0,47.819,47.8347,47.8111,47.8347,34410.0
2017-07-03 12:25:00,60.83,60.84,60.82,60.82,25575.0,47.8268,47.8347,47.819,47.819,25575.0
2017-07-03 12:30:00,60.83,60.84,60.81,60.81,59325.0,47.8268,47.8347,47.8111,47.8111,59325.0
2017-07-03 12:35:00,60.82,60.83,60.8,60.82,54047.0,47.819,47.8268,47.8033,47.819,54047.0
2017-07-03 12:40:00,60.82,60.82,60.81,60.81,188694.0,47.819,47.819,47.8111,47.8111,188694.0
2017-07-03 12:45:00,60.82,60.82,60.8,60.8,52904.0,47.819,47.819,47.8033,47.8033,52904.0
2017-07-03 12:50:00,60.81,60.82,60.8,60.81,105831.0,47.8111,47.819,47.8033,47.8111,105831.0
2017-07-03 12:55:00,60.81,60.81,60.77,60.78,368305.0,47.8111,47.8111,47.7797,47.7875,368305.0
2017-07-05 09:30:00,60.64,60.64,60.56,60.59,133025.0,47.6775,47.6775,47.6146,47.6381,133025.0
2017-07-05 09:35:00,60.59,60.59,60.55,60.56,75341.0,47.6381,47.6381,47.6067,47.6146,75341.0
2017-07-05 09:40:00,60.55,60.56,60.53,60.55,42301.0,47.6067,47.6146,47.591,47.6067,42301.0
2017-07-05 09:45:00,60.55,60.57,60.51,60.54,64326.0,47.6067,47.6224,47.5752,47.5988,64326.0
2017-07-05 09:50:00,60.55,60.57,60.54,60.55,694781.0,47.6067,47.6224,47.5988,47.6067,694781.0
2017-07-05 09:55:00,60.55,60.61,60.54,60.61,405763.0,47.6067,47.6539,47.5988,47.6539,405763.0
2017-07-05 10:00:00,60.62,60.62,60.53,60.54,60936.0,47.6617,47.6617,47.591,47.5988,60936.0
2017-07-05 10:05:00,60.53,60.58,60.52,60.55,49668.0,47.591,47.6303,47.5831,47.6067,49668.0
2017-07-05 10:10:00,60.56,60.58,60.53,60.55,154811.0,47.6146,47.6303,47.591,47.6067,154811.0
2017-07-05 10:15:00,60.55,60.58,60.54,60.58,53818.0,47.6067,47.6303,47.5988,47.6303,53818.0
2017-07-05 10:20:00,60.58,60.59,60.56,60.57,30816.0,47.6303,47.6381,47.6146,47.6224,30816.0
2017-07-05 10:25:00,60.56,60.58,60.55,60.58,52260.0,47.6146,47.6303,47.6067,47.6303,52260.0
2017-07-05 10:30:00,60.58,60.62,60.56,60.62,83377.0,47.6303,47.6617,47.6146,47.6617,83377.0
2017-07-05 10:35:00,60.62,60.64,60.61,60.63,27652.0,47.6617,47.6775,47.6539,47.6696,27652.0
2017-07-05 10:40:00,60.62,60.66,60.62,60.65,58579.0,47.6617,47.6932,47.6617,47.6853,58579.0
2017-07-05 10:45:00,60.65,60.66,60.61,60.63,16001.0,47.6853,47.6932,47.6539,47.6696,16001.0
2017-07-05 10:50:00,60.63,60.67,60.61,60.66,30101.0,47.6696,47.701,47.6539,47.6932,30101.0
2017-07-05 10:55:00,60.67,60.67,60.63,60.64,34644.0,47.701,47.701,47.6696,47.6775,34644.0
2017-07-05 11:00:00,60.64,60.67,60.63,60.65,54507.0,47.6775,47.701,47.6696,47.6853,54507.0
2017-07-05 11:05:00,60.65,60.67,60.64,60.67,64858.0,47.6853,47.701,47.6775,47.701,64858.0
2017-07-05 11:10:00,60.67,60.69,60.65,60.68,27913.0,47.701,47.7168,47.6853,47.7089,27913.0
2017-07-05 11:15:00,60.68,60.69,60.66,60.67,22681.0,47.7089,47.7168,47.6932,47.701,22681.0
2017-07-05 11:20:00,60.67,60.68,60.63,60.65,35858.0,47.701,47.7089,47.6696,47.6853,35858.0
2017-07-05 11:25:00,60.65,60.68,60.64,60.66,53988.0,47.6853,47.7089,47.6775,47.6932,53988.0
2017-07-05 11:30:00,60.66,60.67,60.63,60.66,36247.0,47.6932,47.701,47.6696,47.6932,36247.0
2017-07-05 11:35:00,60.67,60.7,60.66,60.7,23858.0,47.701,47.7246,47.6932,47.7246,23858.0
2017-07-05 11:40:00,60.7,60.7,60.67,60.68,95028.0,47.7246,47.7246,47.701,47.7089,95028.0
2017-07-05 11:45:00,60.68,60.68,60.66,60.67,6669.0,47.7089,47.7089,47.6932,47.701,6669.0
2017-07-05 11:50:00,60.67,60.69,60.66,60.69,31425.0,47.701,47.7168,47.6932,47.7168,31425.0
2017-07-05 11:55:00,60.69,60.69,60.66,60.67,569194.0,47.7168,47.7168,47.6932,47.701,569194.0
2017-07-05 12:00:00,60.66,60.67,60.65,60.66,33069.0,47.6932,47.701,47.6853,47.6932,33069.0
2017-07-05 12:05:00,60.66,60.66,60.64,60.65,13219.0,47.6932,47.6932,47.6775,47.6853,13219.0
2017-07-05 12:10:00,60.65,60.65,60.64,60.65,50526.0,47.6853,47.6853,47.6775,47.6853,50526.0
2017-07-05 12:15:00,60.65,60.67,60.65,60.67,43507.0,47.6853,47.701,47.6853,47.701,43507.0
2017-07-05 12:20:00,60.67,60.68,60.66,60.67,49609.0,47.701,47.7089,47.6932,47.701,49609.0
2017-07-05 12:25:00,60.67,60.67,60.66,60.67,20053.0,47.701,47.701,47.6932,47.701,20053.0
2017-07-05 12:30:00,60.67,60.68,60.66,60.68,46122.0,47.701,47.7089,47.6932,47.7089,46122.0
2017-07-05 12:35:00,60.68,60.7,60.67,60.69,83894.0,47.7089,47.7246,47.701,47.7168,83894.0
2017-07-05 12:40:00,60.7,60.7,60.68,60.69,16968.0,47.7246,47.7246,47.7089,47.7168,16968.0
2017-07-05 12:45:00,60.69,60.7,60.67,60.68,52766.0,47.7168,47.7246,47.701,47.7089,52766.0
2017-07-05 12:50:00,60.68,60.71,60.67,60.7,26833.0,47.7089,47.7325,47.701,47.7246,26833.0
2017-07-05 12:55:00,60.71,60.71,60.7,60.71,19008.0,47.7325,47.7325,47.7246,47.7325,19008.0
2017-07-05 13:00:00,60.7,60.72,60.7,60.71,98766.0,47.7246,47.7404,47.7246,47.7325,98766.0
2017-07-05 13:05:00,60.72,60.73,60.71,60.72,20258.0,47.7404,47.7482,47.7325,47.7404,20258.0
2017-07-05 13:10:00,60.73,60.73,60.71,60.73,31155.0,47.7482,47.7482,47.7325,47.7482,31155.0
2017-07-05 13:15:00,60.73,60.73,60.72,60.73,21166.0,47.7482,47.7482,47.7404,47.7482,21166.0
2017-07-05 13:20:00,60.73,60.75,60.72,60.74,84690.0,47.7482,47.7639,47.7404,47.7561,84690.0
2017-07-05 13:25:00,60.74,60.74,60.71,60.73,67060.0,47.7561,47.7561,47.7325,47.7482,67060.0
2017-07-05 13:30:00,60.73,60.73,60.72,60.73,25625.0,47.7482,47.7482,47.7404,47.7482,25625.0
2017-07-05 13:35:00,60.73,60.73,60.72,60.73,21286.0,47.7482,47.7482,47.7404,47.7482,21286.0
2017-07-05 13:40:00,60.73,60.73,60.71,60.72,30735.0,47.7482,47.7482,47.7325,47.7404,30735.0
2017-07-05 13:45:00,60.72,60.72,60.7,60.71,15914.0,47.7404,47.7404,47.7246,47.7325,15914.0
2017-07-05 13:50:00,60.71,60.73,60.7,60.73,59609.0,47.7325,47.7482,47.7246,47.7482,59609.0
2017-07-05 13:55:00,60.72,60.73,60.71,60.73,60656.0,47.7404,47.7482,47.7325,47.7482,60656.0
2017-07-05 14:00:00,60.73,60.78,60.7,60.73,792527.0,47.7482,47.7875,47.7246,47.7482,792527.0
2017-07-05 14:05:00,60.72,60.73,60.63,60.66,77865.0,47.7404,47.7482,47.6696,47.6932,77865.0
2017-07-05 14:10:00,60.65,60.7,60.64,60.69,41737.0,47.6853,47.7246,47.6775,47.7168,41737.0
2017-07-05 14:15:00,60.69,60.71,60.68,60.68,32872.0,47.7168,47.7325,47.7089,47.7089,32872.0
2017-07-05 14:20:00,60.68,60.71,60.67,60.69,39941.0,47.7089,47.7325,47.701,47.7168,39941.0
2017-07-05 14:25:00,60.69,60.7,60.67,60.7,74423.0,47.7168,47.7246,47.701,47.7246,74423.0
2017-07-05 14:30:00,60.69,60.7,60.68,60.69,28659.0,47.7168,47.7246,47.7089,47.7168,28659.0
2017-07-05 14:35:00,60.69,60.71,60.68,60.71,52521.0,47.7168,47.7325,47.7089,47.7325,52521.0
2017-07-05 14:40:00,60.7,60.71,60.69,60.69,24855.0,47.7246,47.7325,47.7168,47.7168,24855.0
2017-07-05 14:45:00,60.69,60.73,60.69,60.7,36675.0,47.7168,47.7482,47.7168,47.7246,36675.0
2017-07-05 14:50:00,60.7,60.74,60.69,60.73,61860.0,47.7246,47.7561,47.7168,47.7482,61860.0
2017-07-05 14:55:00,60.73,60.73,60.69,60.72,53449.0,47.7482,47.7482,47.7168,47.7404,53449.0
2017-07-05 15:00:00,60.71,60.72,60.69,60.69,53574.0,47.7325,47.7404,47.7168,47.7168,53574.0
2017-07-05 15:05:00,60.69,60.73,60.69,60.73,29461.0,47.7168,47.7482,47.7168,47.7482,29461.0
2017-07-05 15:10:00,60.73,60.75,60.72,60.74,35712.0,47.7482,47.7639,47.7404,47.7561,35712.0
2017-07-05 15:15:00,60.75,60.77,60.75,60.77,77173.0,47.7639,47.7797,47.7639,47.7797,77173.0
2017-07-05 15:20:00,60.77,60.78,60.75,60.76,73201.0,47.7797,47.7875,47.7639,47.7718,73201.0
2017-07-05 15:25:00,60.76,60.78,60.75,60.77,35730.0,47.7718,47.7875,47.7639,47.7797,35730.0
2017-07-05 15:30:00,60.77,60.8,60.76,60.8,567785.0,47.7797,47.8033,47.7718,47.8033,567785.0
2017-07-05 15:35:00,60.8,60.8,60.78,60.79,102972.0,47.8033,47.8033,47.7875,47.7954,102972.0
2017-07-05 15:40:00,60.79,60.81,60.79,60.81,550615.0,47.7954,47.8111,47.7954,47.8111,550615.0
2017-07-05 15:45:00,60.81,60.82,60.79,60.8,155587.0,47.8111,47.819,47.7954,47.8033,155587.0
2017-07-05 15:50:00,60.79,60.8,60.79,60.79,146737.0,47.7954,47.8033,47.7954,47.7954,146737.0
2017-07-05 15:55:00,60.79,60.81,60.78,60.8,230422.0,47.7954,47.8111,47.7875,47.8033,230422.0
2017-07-06 09:30:00,60.44,60.44,60.39,60.42,101213.0,47.5202,47.5202,47.4809,47.5045,101213.0
2017-07-06 09:35:00,60.41,60.44,60.38,60.38,97739.0,47.4966,47.5202,47.473,47.473,97739.0
2017-07-06 09:40:00,60.39,60.39,60.36,60.38,27787.0,47.4809,47.4809,47.4573,47.473,27787.0
2017-07-06 09:45:00,60.39,60.39,60.33,60.35,40335.0,47.4809,47.4809,47.4337,47.4494,40335.0
2017-07-06 09:50:00,60.35,60.41,60.34,60.39,34356.0,47.4494,47.4966,47.4416,47.4809,34356.0
2017-07-06 09:55:00,60.39,60.4,60.37,60.39,40762.0,47.4809,47.4888,47.4652,47.4809,40762.0
2017-07-06 10:00:00,60.38,60.42,60.36,60.38,79304.0,47.473,47.5045,47.4573,47.473,79304.0
2017-07-06 10:05:00,60.37,60.38,60.32,60.34,115490.0,47.4652,47.473,47.4259,47.4416,115490.0
2017-07-06 10:10:00,60.34,60.41,60.34,60.4,67893.0,47.4416,47.4966,47.4416,47.4888,67893.0
2017-07-06 10:15:00,60.4,60.42,60.38,60.41,50722.0,47.4888,47.5045,47.473,47.4966,50722.0
2017-07-06 10:20:00,60.4,60.41,60.37,60.37,248628.0,47.4888,47.4966,47.4652,47.4652,248628.0
2017-07-06 10:25:00,60.37,60.41,60.36,60.39,74908.0,47.4652,47.4966,47.4573,47.4809,74908.0
2017-07-06 10:30:00,60.4,60.41,60.36,60.4,107407.0,47.4888,47.4966,47.4573,47.4888,107407.0
2017-07-06 10:35:00,60.4,60.43,60.38,60.43,63129.0,47.4888,47.5123,47.473,47.5123,63129.0
2017-07-06 10:40:00,60.43,60.47,60.43,60.45,89573.0,47.5123,47.5438,47.5123,47.5281,89573.0
2017-07-06 10:45:00,60.46,60.47,60.44,60.47,45270.0,47.5359,47.5438,47.5202,47.5438,45270.0
2017-07-06 10:50:00,60.46,60.49,60.45,60.47,72888.0,47.5359,47.5595,47.5281,47.5438,72888.0
2017-07-06 10:55:00,60.48,60.51,60.46,60.49,81725.0,47.5517,47.5752,47.5359,47.5595,81725.0
2017-07-06 11:00:00,60.49,60.57,60.49,60.57,154795.0,47.5595,47.6224,47.5595,47.6224,154795.0
2017-07-06 11:05:00,60.56,60.58,60.53,60.53,147089.0,47.6146,47.6303,47.591,47.591,147089.0
2017-07-06 11:10:00,60.54,60.54,60.49,60.5,53558.0,47.5988,47.5988,47.5595,47.5674,53558.0
2017-07-06 11:15:00,60.5,60.51,60.48,60.51,28496.0,47.5674,47.5752,47.5517,47.5752,28496.0
2017-07-06 11:20:00,60.51,60.53,60.51,60.52,58511.0,47.5752,47.591,47.5752,47.5831,58511.0
2017-07-06 11:25:00,60.53,60.56,60.53,60.53,95919.0,47.591,47.6146,47.591,47.591,95919.0
2017-07-06 11:30:00,60.53,60.56,60.5,60.53,126209.0,47.591,47.6146,47.5674,47.591,126209.0
2017-07-06 11:35:00,60.53,60.55,60.53,60.55,58709.0,47.591,47.6067,47.591,47.6067,58709.0
2017-07-06 11:40:00,60.55,60.57,60.52,60.57,73518.0,47.6067,47.6224,47.5831,47.6224,73518.0
2017-07-06 11:45:00,60.57,60.57,60.54,60.56,119717.0,47.6224,47.6224,47.5988,47.6146,119717.0
2017-07-06 11:50:00,60.56,60.58,60.55,60.56,119419.0,47.6146,47.6303,47.6067,47.6146,119419.0
2017-07-06 11:55:00,60.57,60.57,60.54,60.57,29862.0,47.6224,47.6224,47.5988,47.6224,29862.0
2017-07-06 12:00:00,60.57,60.59,60.56,60.57,81765.0,47.6224,47.6381,47.6146,47.6224,81765.0
2017-07-06 12:05:00,60.58,60.58,60.56,60.56,60307.0,47.6303,47.6303,47.6146,47.6146,60307.0
2017-07-06 12:10:00,60.56,60.56,60.54,60.55,32079.0,47.6146,47.6146,47.5988,47.6067,32079.0
2017-07-06 12:15:00,60.55,60.57,60.54,60.56,48338.0,47.6067,47.6224,47.5988,47.6146,48338.0
2017-07-06 12:20:00,60.57,60.57,60.55,60.56,51308.0,47.6224,47.6224,47.6067,47.6146,51308.0
2017-07-06 12:25:00,60.56,60.56,60.53,60.54,62613.0,47.6146,47.6146,47.591,47.5988,62613.0
2017-07-06 12:30:00,60.53,60.55,60.53,60.55,22587.0,47.591,47.6067,47.591,47.6067,22587.0
2017-07-06 12:35:00,60.55,60.58,60.55,60.58,21377.0,47.6067,47.6303,47.6067,47.6303,21377.0
2017-07-06 12:40:00,60.59,60.59,60.57,60.59,36936.0,47.6381,47.6381,47.6224,47.6381,36936.0
2017-07-06 12:45:00,60.59,60.59,60.56,60.57,58859.0,47.6381,47.6381,47.6146,47.6224,58859.0
2017-07-06 12:50:00,60.58,60.58,60.55,60.57,32466.0,47.6303,47.6303,47.6067,47.6224,32466.0
2017-07-06 12:55:00,60.57,60.59,60.56,60.58,42182.0,47.6224,47.6381,47.6146,47.6303,42182.0
2017-07-06 13:00:00,60.59,60.59,60.58,60.59,13652.0,47.6381,47.6381,47.6303,47.6381,13652.0
2017-07-06 13:05:00,60.58,60.59,60.58,60.59,34959.0,47.6303,47.6381,47.6303,47.6381,34959.0
2017-07-06 13:10:00,60.59,60.6,60.57,60.59,60676.0,47.6381,47.646,47.6224,47.6381,60676.0
2017-07-06 13:15:00,60.59,60.62,60.59,60.62,38158.0,47.6381,47.6617,47.6381,47.6617,38158.0
2017-07-06 13:20:00,60.63,60.65,60.61,60.64,141934.0,47.6696,47.6853,47.6539,47.6775,141934.0
2017-07-06 13:25:00,60.64,60.65,60.63,60.65,38358.0,47.6775,47.6853,47.6696,47.6853,38358.0
2017-07-06 13:30:00,60.65,60.65,60.62,60.64,52918.0,47.6853,47.6853,47.6617,47.6775,52918.0
2017-07-06 13:35:00,60.64,60.64,60.6,60.61,118747.0,47.6775,47.6775,47.646,47.6539,118747.0
2017-07-06 13:40:00,60.6,60.61,60.56,60.57,167912.0,47.646,47.6539,47.6146,47.6224,167912.0
2017-07-06 13:45:00,60.56,60.59,60.56,60.59,78104.0,47.6146,47.6381,47.6146,47.6381,78104.0
2017-07-06 13:50:00,60.58,60.6,60.58,60.6,104903.0,47.6303,47.646,47.6303,47.646,104903.0
2017-07-06 13:55:00,60.59,60.6,60.57,60.58,120429.0,47.6381,47.646,47.6224,47.6303,120429.0
2017-07-06 14:00:00,60.58,60.59,60.56,60.59,57411.0,47.6303,47.6381,47.6146,47.6381,57411.0
2017-07-06 14:05:00,60.59,60.59,60.55,60.56,369846.0,47.6381,47.6381,47.6067,47.6146,369846.0
2017-07-06 14:10:00,60.55,60.56,60.54,60.54,620282.0,47.6067,47.6146,47.5988,47.5988,620282.0
2017-07-06 14:15:00,60.54,60.55,60.53,60.54,574436.0,47.5988,47.6067,47.591,47.5988,574436.0
2017-07-06 14:20:00,60.54,60.56,60.53,60.54,640639.0,47.5988,47.6146,47.591,47.5988,640639.0
2017-07-06 14:25:00,60.55,60.57,60.54,60.57,74188.0,47.6067,47.6224,47.5988,47.6224,74188.0
2017-07-06 14:30:00,60.56,60.57,60.54,60.56,75693.0,47.6146,47.6224,47.5988,47.6146,75693.0
2017-07-06 14:35:00,60.56,60.56,60.53,60.54,71082.0,47.6146,47.6146,47.591,47.5988,71082.0
2017-07-06 14:40:00,60.54,60.54,60.52,60.53,400939.0,47.5988,47.5988,47.5831,47.591,400939.0
2017-07-06 14:45:00,60.54,60.54,60.51,60.53,255725.0,47.5988,47.5988,47.5752,47.591,255725.0
2017-07-06 14:50:00,60.53,60.54,60.52,60.54,387024.0,47.591,47.5988,47.5831,47.5988,387024.0
2017-07-06 14:55:00,60.53,60.55,60.53,60.54,72261.0,47.591,47.6067,47.591,47.5988,72261.0
2017-07-06 15:00:00,60.54,60.55,60.53,60.54,72074.0,47.5988,47.6067,47.591,47.5988,72074.0
2017-07-06 15:05:00,60.53,60.55,60.51,60.53,390700.0,47.591,47.6067,47.5752,47.591,390700.0
2017-07-06 15:10:00,60.53,60.53,60.49,60.5,433217.0,47.591,47.591,47.5595,47.5674,433217.0
2017-07-06 15:15:00,60.49,60.51,60.49,60.51,72362.0,47.5595,47.5752,47.5595,47.5752,72362.0
2017-07-06 15:20:00,60.51,60.51,60.48,60.51,273949.0,47.5752,47.5752,47.5517,47.5752,273949.0
2017-07-06 15:25:00,60.5,60.51,60.47,60.47,119258.0,47.5674,47.5752,47.5438,47.5438,119258.0
2017-07-06 15:30:00,60.47,60.49,60.46,60.48,108541.0,47.5438,47.5595,47.5359,47.5517,108541.0
2017-07-06 15:35:00,60.48,60.49,60.45,60.48,87752.0,47.5517,47.5595,47.5281,47.5517,87752.0
2017-07-06 15:40:00,60.48,60.48,60.44,60.45,118245.0,47.5517,47.5517,47.5202,47.5281,118245.0
2017-07-06 15:45:00,60.44,60.48,60.44,60.48,104018.0,47.5202,47.5517,47.5202,47.5517,104018.0
2017-07-06 15:50:00,60.48,60.49,60.47,60.48,196028.0,47.5517,47.5595,47.5438,47.5517,196028.0
2017-07-06 15:55:00,60.48,60.5,60.47,60.5,250208.0,47.5517,47.5674,47.5438,47.5674,250208.0
2017-07-07 09:30:00,60.37,60.39,60.32,60.34,50765.0,47.4652,47.4809,47.4259,47.4416,50765.0
2017-07-07 09:35:00,60.34,60.36,60.31,60.35,54076.0,47.4416,47.4573,47.418,47.4494,54076.0
2017-07-07 09:40:00,60.35,60.36,60.32,60.33,50315.0,47.4494,47.4573,47.4259,47.4337,50315.0
2017-07-07 09:45:00,60.34,60.36,60.31,60.35,47550.0,47.4416,47.4573,47.418,47.4494,47550.0
2017-07-07 09:50:00,60.35,60.4,60.35,60.4,80471.0,47.4494,47.4888,47.4494,47.4888,80471.0
2017-07-07 09:55:00,60.4,60.42,60.39,60.4,49093.0,47.4888,47.5045,47.4809,47.4888,49093.0
2017-07-07 10:00:00,60.39,60.4,60.38,60.39,66994.0,47.4809,47.4888,47.473,47.4809,66994.0
2017-07-07 10:05:00,60.39,60.39,60.32,60.33,37710.0,47.4809,47.4809,47.4259,47.4337,37710.0
2017-07-07 10:10:00,60.32,60.36,60.31,60.35,61823.0,47.4259,47.4573,47.418,47.4494,61823.0
2017-07-07 10:15:00,60.35,60.36,60.29,60.3,130307.0,47.4494,47.4573,47.4023,47.4101,130307.0
2017-07-07 10:20:00,60.3,60.32,60.27,60.3,91211.0,47.4101,47.4259,47.3865,47.4101,91211.0
2017-07-07 10:25:00,60.3,60.33,60.29,60.32,104820.0,47.4101,47.4337,47.4023,47.4259,104820.0
2017-07-07 10:30:00,60.32,60.35,60.31,60.33,65341.0,47.4259,47.4494,47.418,47.4337,65341.0
2017-07-07 10:35:00,60.34,60.35,60.33,60.34,81959.0,47.4416,47.4494,47.4337,47.4416,81959.0
2017-07-07 10:40:00,60.33,60.38,60.33,60.36,62860.0,47.4337,47.473,47.4337,47.4573,62860.0
2017-07-07 10:45:00,60.35,60.37,60.34,60.35,81297.0,47.4494,47.4652,47.4416,47.4494,81297.0
2017-07-07 10:50:00,60.35,60.37,60.33,60.35,95953.0,47.4494,47.4652,47.4337,47.4494,95953.0
2017-07-07 10:55:00,60.34,60.36,60.32,60.33,109215.0,47.4416,47.4573,47.4259,47.4337,109215.0
2017-07-07 11:00:00,60.34,60.34,60.32,60.34,81028.0,47.4416,47.4416,47.4259,47.4416,81028.0
2017-07-07 11:05:00,60.34,60.35,60.32,60.33,83849.0,47.4416,47.4494,47.4259,47.4337,83849.0
2017-07-07 11:10:00,60.32,60.34,60.32,60.32,54464.0,47.4259,47.4416,47.4259,47.4259,54464.0
2017-07-07 11:15:00,60.33,60.34,60.32,60.34,100047.0,47.4337,47.4416,47.4259,47.4416,100047.0
2017-07-07 11:20:00,60.33,60.36,60.31,60.35,61027.0,47.4337,47.4573,47.418,47.4494,61027.0
2017-07-07 11:25:00,60.36,60.39,60.34,60.37,57398.0,47.4573,47.4809,47.4416,47.4652,57398.0
2017-07-07 11:30:00,60.37,60.41,60.37,60.41,84853.0,47.4652,47.4966,47.4652,47.4966,84853.0
2017-07-07 11:35:00,60.41,60.44,60.41,60.43,15626.0,47.4966,47.5202,47.4966,47.5123,15626.0
2017-07-07 11:40:00,60.43,60.45,60.43,60.44,63655.0,47.5123,47.5281,47.5123,47.5202,63655.0
2017-07-07 11:45:00,60.44,60.46,60.43,60.45,47672.0,47.5202,47.5359,47.5123,47.5281,47672.0
2017-07-07 11:50:00,60.45,60.47,60.44,60.47,37926.0,47.5281,47.5438,47.5202,47.5438,37926.0
2017-07-07 11:55:00,60.47,60.49,60.46,60.47,36381.0,47.5438,47.5595,47.5359,47.5438,36381.0
2017-07-07 12:00:00,60.48,60.5,60.48,60.5,16553.0,47.5517,47.5674,47.5517,47.5674,16553.0
2017-07-07 12:05:00,60.5,60.52,60.49,60.5,22830.0,47.5674,47.5831,47.5595,47.5674,22830.0
2017-07-07 12:10:00,60.51,60.54,60.5,60.54,10673.0,47.5752,47.5988,47.5674,47.5988,10673.0
2017-07-07 12:15:00,60.54,60.55,60.52,60.54,26695.0,47.5988,47.6067,47.5831,47.5988,26695.0
2017-07-07 12:20:00,60.54,60.55,60.53,60.55,23972.0,47.5988,47.6067,47.591,47.6067,23972.0
2017-07-07 12:25:00,60.55,60.56,60.53,60.55,78767.0,47.6067,47.6146,47.591,47.6067,78767.0
2017-07-07 12:30:00,60.55,60.56,60.54,60.55,160306.0,47.6067,47.6146,47.5988,47.6067,160306.0
2017-07-07 12:35:00,60.55,60.56,60.54,60.55,8405.0,47.6067,47.6146,47.5988,47.6067,8405.0
2017-07-07 12:40:00,60.55,60.55,60.53,60.54,31337.0,47.6067,47.6067,47.591,47.5988,31337.0
2017-07-07 12:45:00,60.54,60.55,60.53,60.54,24363.0,47.5988,47.6067,47.591,47.5988,24363.0
2017-07-07 12:50:00,60.54,60.55,60.53,60.55,79834.0,47.5988,47.6067,47.591,47.6067,79834.0
2017-07-07 12:55:00,60.54,60.56,60.53,60.56,29998.0,47.5988,47.6146,47.591,47.6146,29998.0
2017-07-07 13:00:00,60.56,60.56,60.55,60.55,22733.0,47.6146,47.6146,47.6067,47.6067,22733.0
2017-07-07 13:05:00,60.55,60.56,60.54,60.55,40967.0,47.6067,47.6146,47.5988,47.6067,40967.0
2017-07-07 13:10:00,60.55,60.55,60.54,60.55,13329.0,47.6067,47.6067,47.5988,47.6067,13329.0
2017-07-07 13:15:00,60.55,60.57,60.54,60.57,10333.0,47.6067,47.6224,47.5988,47.6224,10333.0
2017-07-07 13:20:00,60.57,60.58,60.56,60.57,45942.0,47.6224,47.6303,47.6146,47.6224,45942.0
2017-07-07 13:25:00,60.57,60.58,60.56,60.57,30311.0,47.6224,47.6303,47.6146,47.6224,30311.0
2017-07-07 13:30:00,60.58,60.6,60.58,60.58,51634.0,47.6303,47.646,47.6303,47.6303,51634.0
2017-07-07 13:35:00,60.58,60.59,60.57,60.59,84061.0,47.6303,47.6381,47.6224,47.6381,84061.0
2017-07-07 13:40:00,60.59,60.59,60.58,60.59,61345.0,47.6381,47.6381,47.6303,47.6381,61345.0
2017-07-07 13:45:00,60.58,60.59,60.56,60.56,141126.0,47.6303,47.6381,47.6146,47.6146,141126.0
2017-07-07 13:50:00,60.56,60.56,60.55,60.56,30190.0,47.6146,47.6146,47.6067,47.6146,30190.0
2017-07-07 13:55:00,60.56,60.58,60.55,60.58,37693.0,47.6146,47.6303,47.6067,47.6303,37693.0
2017-07-07 14:00:00,60.58,60.58,60.56,60.57,53384.0,47.6303,47.6303,47.6146,47.6224,53384.0
2017-07-07 14:05:00,60.58,60.58,60.56,60.57,32926.0,47.6303,47.6303,47.6146,47.6224,32926.0
2017-07-07 14:10:00,60.56,60.58,60.56,60.57,62177.0,47.6146,47.6303,47.6146,47.6224,62177.0
2017-07-07 14:15:00,60.58,60.6,60.57,60.57,160651.0,47.6303,47.646,47.6224,47.6224,160651.0
2017-07-07 14:20:00,60.57,60.58,60.57,60.57,38407.0,47.6224,47.6303,47.6224,47.6224,38407.0
2017-07-07 14:25:00,60.57,60.57,60.56,60.57,41783.0,47.6224,47.6224,47.6146,47.6224,41783.0
2017-07-07 14:30:00,60.57,60.58,60.56,60.58,109032.0,47.6224,47.6303,47.6146,47.6303,109032.0
2017-07-07 14:35:00,60.58,60.58,60.56,60.57,33195.0,47.6303,47.6303,47.6146,47.6224,33195.0
2017-07-07 14:40:00,60.57,60.59,60.56,60.59,86242.0,47.6224,47.6381,47.6146,47.6381,86242.0
2017-07-07 14:45:00,60.59,60.59,60.57,60.58,35923.0,47.6381,47.6381,47.6224,47.6303,35923.0
2017-07-07 14:50:00,60.58,60.59,60.58,60.58,140197.0,47.6303,47.6381,47.6303,47.6303,140197.0
2017-07-07 14:55:00,60.58,60.58,60.56,60.57,42533.0,47.6303,47.6303,47.6146,47.6224,42533.0
2017-07-07 15:00:00,60.57,60.58,60.55,60.55,50121.0,47.6224,47.6303,47.6067,47.6067,50121.0
2017-07-07 15:05:00,60.56,60.57,60.55,60.57,68831.0,47.6146,47.6224,47.6067,47.6224,68831.0
2017-07-07 15:10:00,60.57,60.57,60.56,60.57,35949.0,47.6224,47.6224,47.6146,47.6224,35949.0
2017-07-07 15:15:00,60.57,60.59,60.56,60.59,66664.0,47.6224,47.6381,47.6146,47.6381,66664.0
2017-07-07 15:20:00,60.59,60.59,60.58,60.59,31785.0,47.6381,47.6381,47.6303,47.6381,31785.0
2017-07-07 15:25:00,60.59,60.59,60.58,60.59,84489.0,47.6381,47.6381,47.6303,47.6381,84489.0
2017-07-07 15:30:00,60.59,60.59,60.58,60.59,61288.0,47.6381,47.6381,47.6303,47.6381,61288.0
2017-07-07 15:35:00,60.59,60.6,60.58,60.6,38371.0,47.6381,47.646,47.6303,47.646,38371.0
2017-07-07 15:40:00,60.6,60.61,60.58,60.6,133006.0,47.646,47.6539,47.6303,47.646,133006.0
2017-07-07 15:45:00,60.6,60.6,60.59,60.59,108074.0,47.646,47.646,47.6381,47.6381,108074.0
2017-07-07 15:50:00,60.59,60.61,60.58,60.6,60401.0,47.6381,47.6539,47.6303,47.646,60401.0
2017-07-07 15:55:00,60.6,60.61,60.56,60.57,280104.0,47.646,47.6539,47.6146,47.6224,280104.0
2017-07-10 09:30:00,60.49,60.53,60.47,60.51,27187.0,47.5595,47.591,47.5438,47.5752,27187.0
2017-07-10 09:35:00,60.51,60.53,60.5,60.52,41828.0,47.5752,47.591,47.5674,47.5831,41828.0
2017-07-10 09:40:00,60.53,60.55,60.52,60.54,49642.0,47.591,47.6067,47.5831,47.5988,49642.0
2017-07-10 09:45:00,60.54,60.55,60.52,60.54,33120.0,47.5988,47.6067,47.5831,47.5988,33120.0
2017-07-10 09:50:00,60.54,60.55,60.5,60.5,51444.0,47.5988,47.6067,47.5674,47.5674,51444.0
2017-07-10 09:55:00,60.5,60.53,60.5,60.52,39777.0,47.5674,47.591,47.5674,47.5831,39777.0
2017-07-10 10:00:00,60.53,60.58,60.53,60.58,16805.0,47.591,47.6303,47.591,47.6303,16805.0
2017-07-10 10:05:00,60.58,60.59,60.57,60.59,7267.0,47.6303,47.6381,47.6224,47.6381,7267.0
2017-07-10 10:10:00,60.59,60.6,60.57,60.58,49750.0,47.6381,47.646,47.6224,47.6303,49750.0
2017-07-10 10:15:00,60.57,60.58,60.56,60.58,18131.0,47.6224,47.6303,47.6146,47.6303,18131.0
2017-07-10 10:20:00,60.58,60.61,60.57,60.61,16500.0,47.6303,47.6539,47.6224,47.6539,16500.0
2017-07-10 10:25:00,60.62,60.63,60.59,60.6,22140.0,47.6617,47.6696,47.6381,47.646,22140.0
2017-07-10 10:30:00,60.59,60.61,60.58,60.59,20511.0,47.6381,47.6539,47.6303,47.6381,20511.0
2017-07-10 10:35:00,60.59,60.6,60.57,60.59,71130.0,47.6381,47.646,47.6224,47.6381,71130.0
2017-07-10 10:40:00,60.59,60.61,60.58,60.6,21057.0,47.6381,47.6539,47.6303,47.646,21057.0
2017-07-10 10:45:00,60.6,60.62,60.59,60.59,38379.0,47.646,47.6617,47.6381,47.6381,38379.0
2017-07-10 10:50:00,60.6,60.63,60.6,60.63,28171.0,47.646,47.6696,47.646,47.6696,28171.0
2017-07-10 10:55:00,60.62,60.63,60.6,60.61,20943.0,47.6617,47.6696,47.646,47.6539,20943.0
2017-07-10 11:00:00,60.61,60.62,60.59,60.6,28128.0,47.6539,47.6617,47.6381,47.646,28128.0
2017-07-10 11:05:00,60.6,60.63,60.6,60.63,12465.0,47.646,47.6696,47.646,47.6696,12465.0
2017-07-10 11:10:00,60.63,60.63,60.61,60.63,22721.0,47.6696,47.6696,47.6539,47.6696,22721.0
2017-07-10 11:15:00,60.63,60.63,60.61,60.63,58534.0,47.6696,47.6696,47.6539,47.6696,58534.0
2017-07-10 11:20:00,60.64,60.64,60.6,60.61,88340.0,47.6775,47.6775,47.646,47.6539,88340.0
2017-07-10 11:25:00,60.62,60.63,60.6,60.6,177421.0,47.6617,47.6696,47.646,47.646,177421.0
2017-07-10 11:30:00,60.6,60.61,60.59,60.61,26628.0,47.646,47.6539,47.6381,47.6539,26628.0
2017-07-10 11:35:00,60.6,60.63,60.59,60.62,46419.0,47.646,47.6696,47.6381,47.6617,46419.0
2017-07-10 11:40:00,60.61,60.62,60.61,60.61,21790.0,47.6539,47.6617,47.6539,47.6539,21790.0
2017-07-10 11:45:00,60.62,60.63,60.61,60.63,20276.0,47.6617,47.6696,47.6539,47.6696,20276.0
2017-07-10 11:50:00,60.62,60.63,60.62,60.62,25939.0,47.6617,47.6696,47.6617,47.6617,25939.0
2017-07-10 11:55:00,60.62,60.63,60.62,60.63,89334.0,47.6617,47.6696,47.6617,47.6696,89334.0
2017-07-10 12:00:00,60.62,60.63,60.62,60.63,156698.0,47.6617,47.6696,47.6617,47.6696,156698.0
2017-07-10 12:05:00,60.64,60.66,60.64,60.65,14109.0,47.6775,47.6932,47.6775,47.6853,14109.0
2017-07-10 12:10:00,60.65,60.65,60.64,60.64,5798.0,47.6853,47.6853,47.6775,47.6775,5798.0
2017-07-10 12:15:00,60.64,60.64,60.63,60.64,9273.0,47.6775,47.6775,47.6696,47.6775,9273.0
2017-07-10 12:20:00,60.64,60.65,60.63,60.64,14487.0,47.6775,47.6853,47.6696,47.6775,14487.0
2017-07-10 12:25:00,60.65,60.65,60.62,60.63,13194.0,47.6853,47.6853,47.6617,47.6696,13194.0
2017-07-10 12:30:00,60.63,60.63,60.61,60.62,16771.0,47.6696,47.6696,47.6539,47.6617,16771.0
2017-07-10 12:35:00,60.62,60.63,60.61,60.62,27369.0,47.6617,47.6696,47.6539,47.6617,27369.0
2017-07-10 12:40:00,60.62,60.62,60.61,60.62,17173.0,47.6617,47.6617,47.6539,47.6617,17173.0
2017-07-10 12:45:00,60.62,60.63,60.61,60.63,19230.0,47.6617,47.6696,47.6539,47.6696,19230.0
2017-07-10 12:50:00,60.63,60.63,60.62,60.63,38495.0,47.6696,47.6696,47.6617,47.6696,38495.0
2017-07-10 12:55:00,60.63,60.63,60.62,60.62,34540.0,47.6696,47.6696,47.6617,47.6617,34540.0
2017-07-10 13:00:00,60.63,60.65,60.62,60.65,5098.0,47.6696,47.6853,47.6617,47.6853,5098.0
2017-07-10 13:05:00,60.65,60.66,60.64,60.66,11466.0,47.6853,47.6932,47.6775,47.6932,11466.0
2017-07-10 13:10:00,60.66,60.67,60.65,60.66,49234.0,47.6932,47.701,47.6853,47.6932,49234.0
2017-07-10 13:15:00,60.66,60.67,60.65,60.66,24377.0,47.6932,47.701,47.6853,47.6932,24377.0
2017-07-10 13:20:00,60.67,60.67,60.66,60.67,30829.0,47.701,47.701,47.6932,47.701,30829.0
2017-07-10 13:25:00,60.67,60.68,60.66,60.68,110452.0,47.701,47.7089,47.6932,47.7089,110452.0
2017-07-10 13:30:00,60.68,60.68,60.67,60.68,7357.0,47.7089,47.7089,47.701,47.7089,7357.0
2017-07-10 13:35:00,60.68,60.69,60.67,60.67,25941.0,47.7089,47.7168,47.701,47.701,25941.0
2017-07-10 13:40:00,60.67,60.68,60.67,60.67,9025.0,47.701,47.7089,47.701,47.701,9025.0
2017-07-10 13:45:00,60.67,60.68,60.67,60.67,14994.0,47.701,47.7089,47.701,47.701,14994.0
2017-07-10 13:50:00,60.68,60.69,60.67,60.68,5306.0,47.7089,47.7168,47.701,47.7089,5306.0
2017-07-10 13:55:00,60.68,60.69,60.68,60.69,32006.0,47.7089,47.7168,47.7089,47.7168,32006.0
2017-07-10 14:00:00,60.69,60.69,60.68,60.69,10043.0,47.7168,47.7168,47.7089,47.7168,10043.0
2017-07-10 14:05:00,60.69,60.69,60.67,60.68,7452.0,47.7168,47.7168,47.701,47.7089,7452.0
2017-07-10 14:10:00,60.68,60.69,60.67,60.69,18847.0,47.7089,47.7168,47.701,47.7168,18847.0
2017-07-10 14:15:00,60.69,60.69,60.68,60.69,10831.0,47.7168,47.7168,47.7089,47.7168,10831.0
2017-07-10 14:20:00,60.69,60.69,60.67,60.68,111662.0,47.7168,47.7168,47.701,47.7089,111662.0
2017-07-10 14:25:00,60.68,60.68,60.67,60.67,12057.0,47.7089,47.7089,47.701,47.701,12057.0
2017-07-10 14:30:00,60.67,60.68,60.66,60.67,33101.0,47.701,47.7089,47.6932,47.701,33101.0
2017-07-10 14:35:00,60.67,60.68,60.66,60.68,13561.0,47.701,47.7089,47.6932,47.7089,13561.0
2017-07-10 14:40:00,60.68,60.68,60.67,60.68,12123.0,47.7089,47.7089,47.701,47.7089,12123.0
2017-07-10 14:45:00,60.68,60.68,60.66,60.67,48941.0,47.7089,47.7089,47.6932,47.701,48941.0
2017-07-10 14:50:00,60.67,60.67,60.66,60.67,20202.0,47.701,47.701,47.6932,47.701,20202.0
2017-07-10 14:55:00,60.67,60.67,60.65,60.67,74401.0,47.701,47.701,47.6853,47.701,74401.0
2017-07-10 15:00:00,60.66,60.67,60.66,60.67,26983.0,47.6932,47.701,47.6932,47.701,26983.0
2017-07-10 15:05:00,60.67,60.67,60.65,60.66,60789.0,47.701,47.701,47.6853,47.6932,60789.0
2017-07-10 15:10:00,60.66,60.67,60.66,60.67,18159.0,47.6932,47.701,47.6932,47.701,18159.0
2017-07-10 15:15:00,60.67,60.67,60.65,60.66,103167.0,47.701,47.701,47.6853,47.6932,103167.0
2017-07-10 15:20:00,60.66,60.66,60.65,60.66,14456.0,47.6932,47.6932,47.6853,47.6932,14456.0
2017-07-10 15:25:00,60.66,60.67,60.65,60.67,25655.0,47.6932,47.701,47.6853,47.701,25655.0
2017-07-10 15:30:00,60.66,60.68,60.66,60.68,36824.0,47.6932,47.7089,47.6932,47.7089,36824.0
2017-07-10 15:35:00,60.68,60.68,60.67,60.67,12573.0,47.7089,47.7089,47.701,47.701,12573.0
2017-07-10 15:40:00,60.67,60.69,60.67,60.68,80359.0,47.701,47.7168,47.701,47.7089,80359.0
2017-07-10 15:45:00,60.68,60.68,60.65,60.65,70504.0,47.7089,47.7089,47.6853,47.6853,70504.0
2017-07-10 15:50:00,60.65,60.66,60.65,60.66,20098.0,47.6853,47.6932,47.6853,47.6932,20098.0
2017-07-10 15:55:00,60.66,60.67,60.65,60.66,150529.0,47.6932,47.701,47.6853,47.6932,150529.0
2017-07-11 09:30:00,60.54,60.55,60.51,60.51,78087.0,47.5988,47.6067,47.5752,47.5752,78087.0
2017-07-11 09:35:00,60.52,60.52,60.49,60.49,33367.0,47.5831,47.5831,47.5595,47.5595,33367.0
2017-07-11 09:40:00,60.49,60.53,60.48,60.53,101051.0,47.5595,47.591,47.5517,47.591,101051.0
2017-07-11 09:45:00,60.53,60.54,60.52,60.52,15471.0,47.591,47.5988,47.5831,47.5831,15471.0
2017-07-11 09:50:00,60.53,60.55,60.52,60.55,39136.0,47.591,47.6067,47.5831,47.6067,39136.0
2017-07-11 09:55:00,60.54,60.54,60.53,60.54,12086.0,47.5988,47.5988,47.591,47.5988,12086.0
2017-07-11 10:00:00,60.54,60.55,60.52,60.54,10378.0,47.5988,47.6067,47.5831,47.5988,10378.0
2017-07-11 10:05:00,60.55,60.55,60.51,60.52,30740.0,47.6067,47.6067,47.5752,47.5831,30740.0
2017-07-11 10:10:00,60.52,60.53,60.51,60.52,6134.0,47.5831,47.591,47.5752,47.5831,6134.0
2017-07-11 10:15:00,60.52,60.54,60.52,60.54,35128.0,47.5831,47.5988,47.5831,47.5988,35128.0
2017-07-11 10:20:00,60.55,60.56,60.53,60.54,17444.0,47.6067,47.6146,47.591,47.5988,17444.0
2017-07-11 10:25:00,60.54,60.55,60.53,60.55,20569.0,47.5988,47.6067,47.591,47.6067,20569.0
2017-07-11 10:30:00,60.55,60.57,60.54,60.55,40291.0,47.6067,47.6224,47.5988,47.6067,40291.0
2017-07-11 10:35:00,60.55,60.58,60.55,60.57,17275.0,47.6067,47.6303,47.6067,47.6224,17275.0
2017-07-11 10:40:00,60.57,60.57,60.54,60.55,6604.0,47.6224,47.6224,47.5988,47.6067,6604.0
2017-07-11 10:45:00,60.55,60.57,60.54,60.57,38097.0,47.6067,47.6224,47.5988,47.6224,38097.0
2017-07-11 10:50:00,60.57,60.57,60.55,60.57,63292.0,47.6224,47.6224,47.6067,47.6224,63292.0
2017-07-11 10:55:00,60.57,60.59,60.56,60.56,18039.0,47.6224,47.6381,47.6146,47.6146,18039.0
2017-07-11 11:00:00,60.57,60.57,60.54,60.55,28958.0,47.6224,47.6224,47.5988,47.6067,28958.0
2017-07-11 11:05:00,60.55,60.56,60.54,60.55,8756.0,47.6067,47.6146,47.5988,47.6067,8756.0
2017-07-11 11:10:00,60.54,60.55,60.5,60.51,31833.0,47.5988,47.6067,47.5674,47.5752,31833.0
2017-07-11 11:15:00,60.51,60.53,60.5,60.53,9188.0,47.5752,47.591,47.5674,47.591,9188.0
2017-07-11 11:20:00,60.53,60.53,60.46,60.48,106915.0,47.591,47.591,47.5359,47.5517,106915.0
2017-07-11 11:25:00,60.48,60.49,60.44,60.47,68504.0,47.5517,47.5595,47.5202,47.5438,68504.0
2017-07-11 11:30:00,60.47,60.52,60.47,60.5,53069.0,47.5438,47.5831,47.5438,47.5674,53069.0
2017-07-11 11:35:00,60.5,60.53,60.49,60.5,17590.0,47.5674,47.591,47.5595,47.5674,17590.0
2017-07-11 11:40:00,60.51,60.54,60.5,60.54,42287.0,47.5752,47.5988,47.5674,47.5988,42287.0
2017-07-11 11:45:00,60.54,60.55,60.52,60.54,33066.0,47.5988,47.6067,47.5831,47.5988,33066.0
2017-07-11 11:50:00,60.54,60.57,60.53,60.57,74691.0,47.5988,47.6224,47.591,47.6224,74691.0
2017-07-11 11:55:00,60.57,60.58,60.56,60.58,56657.0,47.6224,47.6303,47.6146,47.6303,56657.0
2017-07-11 12:00:00,60.58,60.59,60.56,60.58,12443.0,47.6303,47.6381,47.6146,47.6303,12443.0
2017-07-11 12:05:00,60.59,60.59,60.57,60.58,23895.0,47.6381,47.6381,47.6224,47.6303,23895.0
2017-07-11 12:10:00,60.59,60.62,60.58,60.61,8560.0,47.6381,47.6617,47.6303,47.6539,8560.0
2017-07-11 12:15:00,60.62,60.62,60.57,60.58,71965.0,47.6617,47.6617,47.6224,47.6303,71965.0
2017-07-11 12:20:00,60.58,60.59,60.55,60.56,30626.0,47.6303,47.6381,47.6067,47.6146,30626.0
2017-07-11 12:25:00,60.56,60.57,60.55,60.57,18588.0,47.6146,47.6224,47.6067,47.6224,18588.0
2017-07-11 12:30:00,60.57,60.61,60.56,60.6,28409.0,47.6224,47.6539,47.6146,47.646,28409.0
2017-07-11 12:35:00,60.6,60.61,60.59,60.61,1158.0,47.646,47.6539,47.6381,47.6539,1158.0
2017-07-11 12:40:00,60.61,60.63,60.61,60.63,44899.0,47.6539,47.6696,47.6539,47.6696,44899.0
2017-07-11 12:45:00,60.64,60.64,60.63,60.63,21586.0,47.6775,47.6775,47.6696,47.6696,21586.0
2017-07-11 12:50:00,60.63,60.64,60.63,60.64,16000.0,47.6696,47.6775,47.6696,47.6775,16000.0
2017-07-11 12:55:00,60.64,60.65,60.62,60.62,7948.0,47.6775,47.6853,47.6617,47.6617,7948.0
2017-07-11 13:00:00,60.63,60.65,60.62,60.64,5696.0,47.6696,47.6853,47.6617,47.6775,5696.0
2017-07-11 13:05:00,60.63,60.65,60.63,60.64,5886.0,47.6696,47.6853,47.6696,47.6775,5886.0
2017-07-11 13:10:00,60.64,60.64,60.62,60.63,21896.0,47.6775,47.6775,47.6617,47.6696,21896.0
2017-07-11 13:15:00,60.63,60.63,60.62,60.63,5935.0,47.6696,47.6696,47.6617,47.6696,5935.0
2017-07-11 13:20:00,60.63,60.63,60.62,60.63,8734.0,47.6696,47.6696,47.6617,47.6696,8734.0
2017-07-11 13:25:00,60.63,60.63,60.62,60.62,9245.0,47.6696,47.6696,47.6617,47.6617,9245.0
2017-07-11 13:30:00,60.63,60.65,60.62,60.63,8397.0,47.6696,47.6853,47.6617,47.6696,8397.0
2017-07-11 13:35:00,60.64,60.7,60.63,60.7,56327.0,47.6775,47.7246,47.6696,47.7246,56327.0
2017-07-11 13:40:00,60.7,60.75,60.69,60.75,25712.0,47.7246,47.7639,47.7168,47.7639,25712.0
2017-07-11 13:45:00,60.74,60.77,60.74,60.75,13962.0,47.7561,47.7797,47.7561,47.7639,13962.0
2017-07-11 13:50:00,60.74,60.75,60.73,60.74,122054.0,47.7561,47.7639,47.7482,47.7561,122054.0
2017-07-11 13:55:00,60.74,60.75,60.73,60.75,45404.0,47.7561,47.7639,47.7482,47.7639,45404.0
2017-07-11 14:00:00,60.77,60.8,60.76,60.78,39065.0,47.7797,47.8033,47.7718,47.7875,39065.0
2017-07-11 14:05:00,60.78,60.78,60.77,60.77,5485.0,47.7875,47.7875,47.7797,47.7797,5485.0
2017-07-11 14:10:00,60.78,60.79,60.77,60.78,17042.0,47.7875,47.7954,47.7797,47.7875,17042.0
2017-07-11 14:15:00,60.78,60.8,60.76,60.77,25841.0,47.7875,47.8033,47.7718,47.7797,25841.0
2017-07-11 14:20:00,60.77,60.79,60.77,60.78,79615.0,47.7797,47.7954,47.7797,47.7875,79615.0
2017-07-11 14:25:00,60.79,60.81,60.79,60.81,12931.0,47.7954,47.8111,47.7954,47.8111,12931.0
2017-07-11 14:30:00,60.81,60.82,60.79,60.8,18740.0,47.8111,47.819,47.7954,47.8033,18740.0
2017-07-11 14:35:00,60.8,60.81,60.79,60.8,17264.0,47.8033,47.8111,47.7954,47.8033,17264.0
2017-07-11 14:40:00,60.8,60.81,60.79,60.8,16537.0,47.8033,47.8111,47.7954,47.8033,16537.0
2017-07-11 14:45:00,60.8,60.8,60.79,60.8,10790.0,47.8033,47.8033,47.7954,47.8033,10790.0
2017-07-11 14:50:00,60.8,60.8,60.78,60.79,46926.0,47.8033,47.8033,47.7875,47.7954,46926.0
2017-07-11 14:55:00,60.79,60.81,60.79,60.81,37935.0,47.7954,47.8111,47.7954,47.8111,37935.0
2017-07-11 15:00:00,60.81,60.81,60.79,60.8,52049.0,47.8111,47.8111,47.7954,47.8033,52049.0
2017-07-11 15:05:00,60.8,60.8,60.79,60.8,7969.0,47.8033,47.8033,47.7954,47.8033,7969.0
2017-07-11 15:10:00,60.79,60.81,60.79,60.81,42242.0,47.7954,47.8111,47.7954,47.8111,42242.0
2017-07-11 15:15:00,60.81,60.81,60.79,60.8,42409.0,47.8111,47.8111,47.7954,47.8033,42409.0
2017-07-11 15:20:00,60.79,60.8,60.79,60.8,8019.0,47.7954,47.8033,47.7954,47.8033,8019.0
2017-07-11 15:25:00,60.8,60.8,60.79,60.79,17565.0,47.8033,47.8033,47.7954,47.7954,17565.0
2017-07-11 15:30:00,60.79,60.83,60.79,60.82,95978.0,47.7954,47.8268,47.7954,47.819,95978.0
2017-07-11 15:35:00,60.82,60.82,60.8,60.8,32338.0,47.819,47.819,47.8033,47.8033,32338.0
2017-07-11 15:40:00,60.8,60.81,60.79,60.8,30751.0,47.8033,47.8111,47.7954,47.8033,30751.0
2017-07-11 15:45:00,60.8,60.8,60.79,60.8,30428.0,47.8033,47.8033,47.7954,47.8033,30428.0
2017-07-11 15:50:00,60.79,60.8,60.78,60.8,111870.0,47.7954,47.8033,47.7875,47.8033,111870.0
2017-07-11 15:55:00,60.8,60.82,60.79,60.82,128093.0,47.8033,47.819,47.7954,47.819,128093.0
2017-07-12 09:30:00,61.19,61.2,61.13,61.2,112496.0,48.1099,48.1177,48.0627,48.1177,112496.0
2017-07-12 09:35:00,61.19,61.21,61.19,61.21,46241.0,48.1099,48.1256,48.1099,48.1256,46241.0
2017-07-12 09:40:00,61.2,61.22,61.17,61.19,65503.0,48.1177,48.1335,48.0942,48.1099,65503.0
2017-07-12 09:45:00,61.18,61.2,61.17,61.18,19483.0,48.102,48.1177,48.0942,48.102,19483.0
2017-07-12 09:50:00,61.18,61.2,61.17,61.19,51999.0,48.102,48.1177,48.0942,48.1099,51999.0
2017-07-12 09:55:00,61.19,61.21,61.18,61.2,53388.0,48.1099,48.1256,48.102,48.1177,53388.0
2017-07-12 10:00:00,61.2,61.22,61.17,61.21,151787.0,48.1177,48.1335,48.0942,48.1256,151787.0
2017-07-12 10:05:00,61.21,61.25,61.21,61.25,357065.0,48.1256,48.1571,48.1256,48.1571,357065.0
2017-07-12 10:10:00,61.25,61.25,61.21,61.22,209479.0,48.1571,48.1571,48.1256,48.1335,209479.0
2017-07-12 10:15:00,61.22,61.24,61.2,61.22,48018.0,48.1335,48.1492,48.1177,48.1335,48018.0
2017-07-12 10:20:00,61.22,61.25,61.21,61.23,37736.0,48.1335,48.1571,48.1256,48.1413,37736.0
2017-07-12 10:25:00,61.23,61.25,61.19,61.21,79260.0,48.1413,48.1571,48.1099,48.1256,79260.0
2017-07-12 10:30:00,61.21,61.24,61.19,61.22,59145.0,48.1256,48.1492,48.1099,48.1335,59145.0
2017-07-12 10:35:00,61.21,61.22,61.19,61.2,41304.0,48.1256,48.1335,48.1099,48.1177,41304.0
2017-07-12 10:40:00,61.2,61.21,61.16,61.16,83938.0,48.1177,48.1256,48.0863,48.0863,83938.0
2017-07-12 10:45:00,61.17,61.2,61.16,61.2,47450.0,48.0942,48.1177,48.0863,48.1177,47450.0
2017-07-12 10:50:00,61.2,61.21,61.18,61.21,45238.0,48.1177,48.1256,48.102,48.1256,45238.0
2017-07-12 10:55:00,61.21,61.23,61.2,61.22,62663.0,48.1256,48.1413,48.1177,48.1335,62663.0
2017-07-12 11:00:00,61.22,61.23,61.22,61.23,46349.0,48.1335,48.1413,48.1335,48.1413,46349.0
2017-07-12 11:05:00,61.23,61.24,61.2,61.2,58261.0,48.1413,48.1492,48.1177,48.1177,58261.0
2017-07-12 11:10:00,61.21,61.26,61.2,61.24,54865.0,48.1256,48.1649,48.1177,48.1492,54865.0
2017-07-12 11:15:00,61.24,61.26,61.24,61.26,56910.0,48.1492,48.1649,48.1492,48.1649,56910.0
2017-07-12 11:20:00,61.26,61.28,61.24,61.28,80731.0,48.1649,48.1806,48.1492,48.1806,80731.0
2017-07-12 11:25:00,61.28,61.3,61.23,61.24,137267.0,48.1806,48.1964,48.1413,48.1492,137267.0
2017-07-12 11:30:00,61.24,61.24,61.19,61.2,31166.0,48.1492,48.1492,48.1099,48.1177,31166.0
2017-07-12 11:35:00,61.21,61.22,61.19,61.22,41264.0,48.1256,48.1335,48.1099,48.1335,41264.0
2017-07-12 11:40:00,61.22,61.22,61.19,61.21,212448.0,48.1335,48.1335,48.1099,48.1256,212448.0
2017-07-12 11:45:00,61.21,61.22,61.19,61.21,247053.0,48.1256,48.1335,48.1099,48.1256,247053.0
2017-07-12 11:50:00,61.22,61.23,61.21,61.23,49293.0,48.1335,48.1413,48.1256,48.1413,49293.0
2017-07-12 11:55:00,61.23,61.25,61.22,61.23,50928.0,48.1413,48.1571,48.1335,48.1413,50928.0
2017-07-12 12:00:00,61.24,61.26,61.24,61.26,30232.0,48.1492,48.1649,48.1492,48.1649,30232.0
2017-07-12 12:05:00,61.25,61.27,61.25,61.27,48436.0,48.1571,48.1728,48.1571,48.1728,48436.0
2017-07-12 12:10:00,61.26,61.27,61.22,61.23,72550.0,48.1649,48.1728,48.1335,48.1413,72550.0
2017-07-12 12:15:00,61.22,61.24,61.21,61.23,20586.0,48.1335,48.1492,48.1256,48.1413,20586.0
2017-07-12 12:20:00,61.24,61.26,61.23,61.24,28921.0,48.1492,48.1649,48.1413,48.1492,28921.0
2017-07-12 12:25:00,61.24,61.25,61.24,61.25,43101.0,48.1492,48.1571,48.1492,48.1571,43101.0
2017-07-12 12:30:00,61.25,61.26,61.24,61.25,24922.0,48.1571,48.1649,48.1492,48.1571,24922.0
2017-07-12 12:35:00,61.24,61.27,61.24,61.27,51994.0,48.1492,48.1728,48.1492,48.1728,51994.0
2017-07-12 12:40:00,61.28,61.29,61.27,61.29,36945.0,48.1806,48.1885,48.1728,48.1885,36945.0
2017-07-12 12:45:00,61.29,61.3,61.28,61.29,24544.0,48.1885,48.1964,48.1806,48.1885,24544.0
2017-07-12 12:50:00,61.29,61.3,61.29,61.3,41165.0,48.1885,48.1964,48.1885,48.1964,41165.0
2017-07-12 12:55:00,61.29,61.31,61.28,61.3,43291.0,48.1885,48.2042,48.1806,48.1964,43291.0
2017-07-12 13:00:00,61.3,61.32,61.3,61.32,153057.0,48.1964,48.2121,48.1964,48.2121,153057.0
2017-07-12 13:05:00,61.32,61.32,61.28,61.28,32127.0,48.2121,48.2121,48.1806,48.1806,32127.0
2017-07-12 13:10:00,61.29,61.3,61.28,61.3,21065.0,48.1885,48.1964,48.1806,48.1964,21065.0
2017-07-12 13:15:00,61.3,61.31,61.29,61.31,20962.0,48.1964,48.2042,48.1885,48.2042,20962.0
2017-07-12 13:20:00,61.3,61.31,61.29,61.31,51850.0,48.1964,48.2042,48.1885,48.2042,51850.0
2017-07-12 13:25:00,61.3,61.32,61.3,61.32,31761.0,48.1964,48.2121,48.1964,48.2121,31761.0
2017-07-12 13:30:00,61.31,61.32,61.31,61.32,19541.0,48.2042,48.2121,48.2042,48.2121,19541.0
2017-07-12 13:35:00,61.32,61.33,61.31,61.32,59591.0,48.2121,48.22,48.2042,48.2121,59591.0
2017-07-12 13:40:00,61.32,61.32,61.3,61.3,30922.0,48.2121,48.2121,48.1964,48.1964,30922.0
2017-07-12 13:45:00,61.3,61.31,61.29,61.3,49527.0,48.1964,48.2042,48.1885,48.1964,49527.0
2017-07-12 13:50:00,61.31,61.32,61.29,61.32,37458.0,48.2042,48.2121,48.1885,48.2121,37458.0
2017-07-12 13:55:00,61.32,61.33,61.31,61.33,49878.0,48.2121,48.22,48.2042,48.22,49878.0
2017-07-12 14:00:00,61.33,61.33,61.3,61.32,46905.0,48.22,48.22,48.1964,48.2121,46905.0
2017-07-12 14:05:00,61.32,61.35,61.32,61.34,96795.0,48.2121,48.2357,48.2121,48.2278,96795.0
2017-07-12 14:10:00,61.34,61.35,61.33,61.35,65010.0,48.2278,48.2357,48.22,48.2357,65010.0
2017-07-12 14:15:00,61.35,61.36,61.33,61.34,77608.0,48.2357,48.2435,48.22,48.2278,77608.0
2017-07-12 14:20:00,61.34,61.34,61.32,61.33,19055.0,48.2278,48.2278,48.2121,48.22,19055.0
2017-07-12 14:25:00,61.33,61.35,61.32,61.35,158611.0,48.22,48.2357,48.2121,48.2357,158611.0
2017-07-12 14:30:00,61.35,61.35,61.33,61.34,44375.0,48.2357,48.2357,48.22,48.2278,44375.0
2017-07-12 14:35:00,61.34,61.34,61.33,61.33,33629.0,48.2278,48.2278,48.22,48.22,33629.0
2017-07-12 14:40:00,61.34,61.34,61.32,61.33,48816.0,48.2278,48.2278,48.2121,48.22,48816.0
2017-07-12 14:45:00,61.32,61.33,61.31,61.32,41552.0,48.2121,48.22,48.2042,48.2121,41552.0
2017-07-12 14:50:00,61.32,61.33,61.31,61.32,63293.0,48.2121,48.22,48.2042,48.2121,63293.0
2017-07-12 14:55:00,61.32,61.32,61.31,61.31,48415.0,48.2121,48.2121,48.2042,48.2042,48415.0
2017-07-12 15:00:00,61.3,61.31,61.3,61.31,29007.0,48.1964,48.2042,48.1964,48.2042,29007.0
2017-07-12 15:05:00,61.31,61.32,61.3,61.32,48937.0,48.2042,48.2121,48.1964,48.2121,48937.0
2017-07-12 15:10:00,61.32,61.33,61.31,61.32,53602.0,48.2121,48.22,48.2042,48.2121,53602.0
2017-07-12 15:15:00,61.32,61.33,61.31,61.32,94567.0,48.2121,48.22,48.2042,48.2121,94567.0
2017-07-12 15:20:00,61.32,61.33,61.32,61.33,29011.0,48.2121,48.22,48.2121,48.22,29011.0
2017-07-12 15:25:00,61.33,61.33,61.32,61.33,64190.0,48.22,48.22,48.2121,48.22,64190.0
2017-07-12 15:30:00,61.33,61.34,61.3,61.31,96256.0,48.22,48.2278,48.1964,48.2042,96256.0
2017-07-12 15:35:00,61.31,61.32,61.31,61.32,39453.0,48.2042,48.2121,48.2042,48.2121,39453.0
2017-07-12 15:40:00,61.32,61.32,61.31,61.32,34911.0,48.2121,48.2121,48.2042,48.2121,34911.0
2017-07-12 15:45:00,61.32,61.32,61.31,61.32,74793.0,48.2121,48.2121,48.2042,48.2121,74793.0
2017-07-12 15:50:00,61.32,61.32,61.29,61.3,167867.0,48.2121,48.2121,48.1885,48.1964,167867.0
2017-07-12 15:55:00,61.3,61.3,61.27,61.27,393555.0,48.1964,48.1964,48.1728,48.1728,393555.0
2017-07-13 09:30:00,61.4,61.42,61.38,61.4,45255.0,48.275,48.2907,48.2593,48.275,45255.0
2017-07-13 09:35:00,61.39,61.41,61.38,61.4,30091.0,48.2671,48.2829,48.2593,48.275,30091.0
2017-07-13 09:40:00,61.4,61.4,61.38,61.4,15893.0,48.275,48.275,48.2593,48.275,15893.0
2017-07-13 09:45:00,61.4,61.42,61.39,61.42,41398.0,48.275,48.2907,48.2671,48.2907,41398.0
2017-07-13 09:50:00,61.41,61.42,61.39,61.41,32454.0,48.2829,48.2907,48.2671,48.2829,32454.0
2017-07-13 09:55:00,61.4,61.41,61.39,61.4,10398.0,48.275,48.2829,48.2671,48.275,10398.0
2017-07-13 10:00:00,61.39,61.4,61.38,61.4,24004.0,48.2671,48.275,48.2593,48.275,24004.0
2017-07-13 10:05:00,61.39,61.39,61.37,61.38,22843.0,48.2671,48.2671,48.2514,48.2593,22843.0
2017-07-13 10:10:00,61.38,61.39,61.36,61.37,15278.0,48.2593,48.2671,48.2435,48.2514,15278.0
2017-07-13 10:15:00,61.37,61.37,61.32,61.34,25711.0,48.2514,48.2514,48.2121,48.2278,25711.0
2017-07-13 10:20:00,61.33,61.34,61.3,61.3,11440.0,48.22,48.2278,48.1964,48.1964,11440.0
2017-07-13 10:25:00,61.3,61.32,61.29,61.3,15945.0,48.1964,48.2121,48.1885,48.1964,15945.0
2017-07-13 10:30:00,61.3,61.34,61.29,61.34,11983.0,48.1964,48.2278,48.1885,48.2278,11983.0
2017-07-13 10:35:00,61.34,61.35,61.32,61.33,22416.0,48.2278,48.2357,48.2121,48.22,22416.0
2017-07-13 10:40:00,61.33,61.36,61.33,61.36,25339.0,48.22,48.2435,48.22,48.2435,25339.0
2017-07-13 10:45:00,61.36,61.37,61.35,61.35,9330.0,48.2435,48.2514,48.2357,48.2357,9330.0
2017-07-13 10:50:00,61.36,61.37,61.35,61.37,20485.0,48.2435,48.2514,48.2357,48.2514,20485.0
2017-07-13 10:55:00,61.37,61.38,61.35,61.36,9921.0,48.2514,48.2593,48.2357,48.2435,9921.0
2017-07-13 11:00:00,61.36,61.38,61.35,61.36,11207.0,48.2435,48.2593,48.2357,48.2435,11207.0
2017-07-13 11:05:00,61.37,61.37,61.35,61.36,8927.0,48.2514,48.2514,48.2357,48.2435,8927.0
2017-07-13 11:10:00,61.35,61.37,61.35,61.36,8608.0,48.2357,48.2514,48.2357,48.2435,8608.0
2017-07-13 11:15:00,61.36,61.37,61.34,61.37,9952.0,48.2435,48.2514,48.2278,48.2514,9952.0
2017-07-13 11:20:00,61.36,61.37,61.33,61.34,15891.0,48.2435,48.2514,48.22,48.2278,15891.0
2017-07-13 11:25:00,61.34,61.36,61.31,61.32,24560.0,48.2278,48.2435,48.2042,48.2121,24560.0
2017-07-13 11:30:00,61.32,61.35,61.32,61.34,34836.0,48.2121,48.2357,48.2121,48.2278,34836.0
2017-07-13 11:35:00,61.34,61.35,61.32,61.33,46618.0,48.2278,48.2357,48.2121,48.22,46618.0
2017-07-13 11:40:00,61.33,61.34,61.31,61.32,33498.0,48.22,48.2278,48.2042,48.2121,33498.0
2017-07-13 11:45:00,61.32,61.33,61.31,61.33,20640.0,48.2121,48.22,48.2042,48.22,20640.0
2017-07-13 11:50:00,61.33,61.34,61.32,61.32,25798.0,48.22,48.2278,48.2121,48.2121,25798.0
2017-07-13 11:55:00,61.33,61.34,61.33,61.34,10948.0,48.22,48.2278,48.22,48.2278,10948.0
2017-07-13 12:00:00,61.33,61.34,61.31,61.31,10691.0,48.22,48.2278,48.2042,48.2042,10691.0
2017-07-13 12:05:00,61.32,61.35,61.32,61.33,11321.0,48.2121,48.2357,48.2121,48.22,11321.0
2017-07-13 12:10:00,61.34,61.36,61.34,61.35,18832.0,48.2278,48.2435,48.2278,48.2357,18832.0
2017-07-13 12:15:00,61.35,61.38,61.35,61.37,11103.0,48.2357,48.2593,48.2357,48.2514,11103.0
2017-07-13 12:20:00,61.36,61.39,61.36,61.38,10601.0,48.2435,48.2671,48.2435,48.2593,10601.0
2017-07-13 12:25:00,61.38,61.38,61.36,61.37,9914.0,48.2593,48.2593,48.2435,48.2514,9914.0
2017-07-13 12:30:00,61.37,61.38,61.36,61.37,6275.0,48.2514,48.2593,48.2435,48.2514,6275.0
2017-07-13 12:35:00,61.37,61.38,61.36,61.37,30617.0,48.2514,48.2593,48.2435,48.2514,30617.0
2017-07-13 12:40:00,61.37,61.38,61.36,61.37,51188.0,48.2514,48.2593,48.2435,48.2514,51188.0
2017-07-13 12:45:00,61.37,61.38,61.36,61.38,9622.0,48.2514,48.2593,48.2435,48.2593,9622.0
2017-07-13 12:50:00,61.38,61.38,61.37,61.38,7852.0,48.2593,48.2593,48.2514,48.2593,7852.0
2017-07-13 12:55:00,61.38,61.4,61.37,61.4,28608.0,48.2593,48.275,48.2514,48.275,28608.0
2017-07-13 13:00:00,61.4,61.4,61.37,61.39,20333.0,48.275,48.275,48.2514,48.2671,20333.0
2017-07-13 13:05:00,61.38,61.41,61.38,61.41,10105.0,48.2593,48.2829,48.2593,48.2829,10105.0
2017-07-13 13:10:00,61.41,61.42,61.39,61.39,60539.0,48.2829,48.2907,48.2671,48.2671,60539.0
2017-07-13 13:15:00,61.39,61.41,61.39,61.4,32501.0,48.2671,48.2829,48.2671,48.275,32501.0
2017-07-13 13:20:00,61.4,61.41,61.39,61.39,9200.0,48.275,48.2829,48.2671,48.2671,9200.0
2017-07-13 13:25:00,61.4,61.42,61.39,61.42,23442.0,48.275,48.2907,48.2671,48.2907,23442.0
2017-07-13 13:30:00,61.42,61.43,61.41,61.43,11406.0,48.2907,48.2986,48.2829,48.2986,11406.0
2017-07-13 13:35:00,61.43,61.45,61.42,61.45,9703.0,48.2986,48.3143,48.2907,48.3143,9703.0
2017-07-13 13:40:00,61.44,61.44,61.43,61.44,17867.0,48.3064,48.3064,48.2986,48.3064,17867.0
2017-07-13 13:45:00,61.44,61.44,61.41,61.42,45080.0,48.3064,48.3064,48.2829,48.2907,45080.0
2017-07-13 13:50:00,61.42,61.42,61.41,61.42,12185.0,48.2907,48.2907,48.2829,48.2907,12185.0
2017-07-13 13:55:00,61.42,61.44,61.41,61.43,43850.0,48.2907,48.3064,48.2829,48.2986,43850.0
2017-07-13 14:00:00,61.43,61.43,61.42,61.43,14837.0,48.2986,48.2986,48.2907,48.2986,14837.0
2017-07-13 14:05:00,61.43,61.43,61.42,61.43,13765.0,48.2986,48.2986,48.2907,48.2986,13765.0
2017-07-13 14:10:00,61.42,61.43,61.41,61.43,62199.0,48.2907,48.2986,48.2829,48.2986,62199.0
2017-07-13 14:15:00,61.43,61.44,61.42,61.43,7708.0,48.2986,48.3064,48.2907,48.2986,7708.0
2017-07-13 14:20:00,61.44,61.45,61.43,61.44,23933.0,48.3064,48.3143,48.2986,48.3064,23933.0
2017-07-13 14:25:00,61.44,61.45,61.44,61.45,9781.0,48.3064,48.3143,48.3064,48.3143,9781.0
2017-07-13 14:30:00,61.44,61.46,61.44,61.46,11583.0,48.3064,48.3222,48.3064,48.3222,11583.0
2017-07-13 14:35:00,61.45,61.47,61.45,61.47,11563.0,48.3143,48.33,48.3143,48.33,11563.0
2017-07-13 14:40:00,61.47,61.48,61.46,61.48,35602.0,48.33,48.3379,48.3222,48.3379,35602.0
2017-07-13 14:45:00,61.48,61.5,61.47,61.5,32591.0,48.3379,48.3536,48.33,48.3536,32591.0
2017-07-13 14:50:00,61.49,61.51,61.49,61.5,61960.0,48.3458,48.3615,48.3458,48.3536,61960.0
2017-07-13 14:55:00,61.51,61.51,61.49,61.51,77901.0,48.3615,48.3615,48.3458,48.3615,77901.0
2017-07-13 15:00:00,61.5,61.51,61.48,61.48,74668.0,48.3536,48.3615,48.3379,48.3379,74668.0
2017-07-13 15:05:00,61.48,61.49,61.48,61.48,18472.0,48.3379,48.3458,48.3379,48.3379,18472.0
2017-07-13 15:10:00,61.49,61.49,61.47,61.49,12041.0,48.3458,48.3458,48.33,48.3458,12041.0
2017-07-13 15:15:00,61.48,61.49,61.48,61.48,5891.0,48.3379,48.3458,48.3379,48.3379,5891.0
2017-07-13 15:20:00,61.49,61.5,61.46,61.5,276998.0,48.3458,48.3536,48.3222,48.3536,276998.0
2017-07-13 15:25:00,61.5,61.5,61.49,61.5,16179.0,48.3536,48.3536,48.3458,48.3536,16179.0
2017-07-13 15:30:00,61.5,61.5,61.49,61.49,35769.0,48.3536,48.3536,48.3458,48.3458,35769.0
2017-07-13 15:35:00,61.49,61.5,61.48,61.49,39786.0,48.3458,48.3536,48.3379,48.3458,39786.0
2017-07-13 15:40:00,61.49,61.51,61.48,61.5,31786.0,48.3458,48.3615,48.3379,48.3536,31786.0
2017-07-13 15:45:00,61.51,61.52,61.49,61.52,35920.0,48.3615,48.3693,48.3458,48.3693,35920.0
2017-07-13 15:50:00,61.52,61.53,61.51,61.53,37305.0,48.3693,48.3772,48.3615,48.3772,37305.0
2017-07-13 15:55:00,61.53,61.53,61.48,61.49,237689.0,48.3772,48.3772,48.3379,48.3458,237689.0
2017-07-14 09:30:00,61.66,61.67,61.62,61.64,71112.0,48.4794,48.4873,48.448,48.4637,71112.0
2017-07-14 09:35:00,61.64,61.67,61.63,61.66,44274.0,48.4637,48.4873,48.4558,48.4794,44274.0
2017-07-14 09:40:00,61.66,61.71,61.66,61.71,22464.0,48.4794,48.5187,48.4794,48.5187,22464.0
2017-07-14 09:45:00,61.71,61.76,61.7,61.75,17116.0,48.5187,48.558,48.5109,48.5502,17116.0
2017-07-14 09:50:00,61.76,61.77,61.75,61.76,31855.0,48.558,48.5659,48.5502,48.558,31855.0
2017-07-14 09:55:00,61.75,61.77,61.73,61.76,292630.0,48.5502,48.5659,48.5345,48.558,292630.0
2017-07-14 10:00:00,61.76,61.79,61.73,61.74,70598.0,48.558,48.5816,48.5345,48.5423,70598.0
2017-07-14 10:05:00,61.74,61.74,61.7,61.7,293537.0,48.5423,48.5423,48.5109,48.5109,293537.0
2017-07-14 10:10:00,61.7,61.74,61.68,61.74,43414.0,48.5109,48.5423,48.4951,48.5423,43414.0
2017-07-14 10:15:00,61.74,61.75,61.72,61.75,48839.0,48.5423,48.5502,48.5266,48.5502,48839.0
2017-07-14 10:20:00,61.76,61.76,61.74,61.74,74145.0,48.558,48.558,48.5423,48.5423,74145.0
2017-07-14 10:25:00,61.74,61.74,61.71,61.71,97843.0,48.5423,48.5423,48.5187,48.5187,97843.0
2017-07-14 10:30:00,61.71,61.71,61.69,61.69,71021.0,48.5187,48.5187,48.503,48.503,71021.0
2017-07-14 10:35:00,61.7,61.72,61.7,61.71,21549.0,48.5109,48.5266,48.5109,48.5187,21549.0
2017-07-14 10:40:00,61.7,61.7,61.65,61.67,36173.0,48.5109,48.5109,48.4716,48.4873,36173.0
2017-07-14 10:45:00,61.67,61.67,61.65,61.67,38421.0,48.4873,48.4873,48.4716,48.4873,38421.0
2017-07-14 10:50:00,61.67,61.69,61.66,61.68,41879.0,48.4873,48.503,48.4794,48.4951,41879.0
2017-07-14 10:55:00,61.68,61.7,61.68,61.69,33531.0,48.4951,48.5109,48.4951,48.503,33531.0
2017-07-14 11:00:00,61.69,61.69,61.65,61.66,50113.0,48.503,48.503,48.4716,48.4794,50113.0
2017-07-14 11:05:00,61.65,61.67,61.64,61.67,20313.0,48.4716,48.4873,48.4637,48.4873,20313.0
2017-07-14 11:10:00,61.67,61.69,61.66,61.68,73610.0,48.4873,48.503,48.4794,48.4951,73610.0
2017-07-14 11:15:00,61.68,61.7,61.67,61.7,50262.0,48.4951,48.5109,48.4873,48.5109,50262.0
2017-07-14 11:20:00,61.7,61.71,61.69,61.7,36606.0,48.5109,48.5187,48.503,48.5109,36606.0
2017-07-14 11:25:00,61.71,61.73,61.7,61.72,62247.0,48.5187,48.5345,48.5109,48.5266,62247.0
2017-07-14 11:30:00,61.71,61.75,61.71,61.75,32315.0,48.5187,48.5502,48.5187,48.5502,32315.0
2017-07-14 11:35:00,61.75,61.77,61.73,61.73,37566.0,48.5502,48.5659,48.5345,48.5345,37566.0
2017-07-14 11:40:00,61.73,61.74,61.72,61.74,57043.0,48.5345,48.5423,48.5266,48.5423,57043.0
2017-07-14 11:45:00,61.73,61.74,61.72,61.73,4608.0,48.5345,48.5423,48.5266,48.5345,4608.0
2017-07-14 11:50:00,61.73,61.73,61.72,61.73,6481.0,48.5345,48.5345,48.5266,48.5345,6481.0
2017-07-14 11:55:00,61.72,61.74,61.71,61.74,223902.0,48.5266,48.5423,48.5187,48.5423,223902.0
2017-07-14 12:00:00,61.74,61.75,61.74,61.75,91303.0,48.5423,48.5502,48.5423,48.5502,91303.0
2017-07-14 12:05:00,61.75,61.75,61.73,61.73,18791.0,48.5502,48.5502,48.5345,48.5345,18791.0
2017-07-14 12:10:00,61.73,61.75,61.73,61.75,10412.0,48.5345,48.5502,48.5345,48.5502,10412.0
2017-07-14 12:15:00,61.74,61.75,61.73,61.74,8010.0,48.5423,48.5502,48.5345,48.5423,8010.0
2017-07-14 12:20:00,61.73,61.74,61.73,61.74,3530.0,48.5345,48.5423,48.5345,48.5423,3530.0
2017-07-14 12:25:00,61.74,61.75,61.74,61.75,21644.0,48.5423,48.5502,48.5423,48.5502,21644.0
2017-07-14 12:30:00,61.74,61.75,61.73,61.74,9607.0,48.5423,48.5502,48.5345,48.5423,9607.0
2017-07-14 12:35:00,61.75,61.76,61.74,61.76,18363.0,48.5502,48.558,48.5423,48.558,18363.0
2017-07-14 12:40:00,61.76,61.77,61.75,61.77,21503.0,48.558,48.5659,48.5502,48.5659,21503.0
2017-07-14 12:45:00,61.77,61.78,61.76,61.78,5334.0,48.5659,48.5738,48.558,48.5738,5334.0
2017-07-14 12:50:00,61.77,61.79,61.77,61.79,24105.0,48.5659,48.5816,48.5659,48.5816,24105.0
2017-07-14 12:55:00,61.79,61.8,61.78,61.8,9400.0,48.5816,48.5895,48.5738,48.5895,9400.0
2017-07-14 13:00:00,61.79,61.8,61.79,61.8,10484.0,48.5816,48.5895,48.5816,48.5895,10484.0
2017-07-14 13:05:00,61.8,61.81,61.79,61.81,16797.0,48.5895,48.5974,48.5816,48.5974,16797.0
2017-07-14 13:10:00,61.8,61.81,61.79,61.8,19989.0,48.5895,48.5974,48.5816,48.5895,19989.0
2017-07-14 13:15:00,61.79,61.81,61.79,61.81,10594.0,48.5816,48.5974,48.5816,48.5974,10594.0
2017-07-14 13:20:00,61.81,61.82,61.8,61.82,15091.0,48.5974,48.6052,48.5895,48.6052,15091.0
2017-07-14 13:25:00,61.82,61.83,61.81,61.83,17535.0,48.6052,48.6131,48.5974,48.6131,17535.0
2017-07-14 13:30:00,61.83,61.83,61.81,61.81,18308.0,48.6131,48.6131,48.5974,48.5974,18308.0
2017-07-14 13:35:00,61.81,61.82,61.8,61.81,4477.0,48.5974,48.6052,48.5895,48.5974,4477.0
2017-07-14 13:40:00,61.81,61.82,61.8,61.82,10138.0,48.5974,48.6052,48.5895,48.6052,10138.0
2017-07-14 13:45:00,61.82,61.83,61.81,61.83,12947.0,48.6052,48.6131,48.5974,48.6131,12947.0
2017-07-14 13:50:00,61.83,61.84,61.82,61.84,23325.0,48.6131,48.6209,48.6052,48.6209,23325.0
2017-07-14 13:55:00,61.84,61.85,61.83,61.85,24788.0,48.6209,48.6288,48.6131,48.6288,24788.0
2017-07-14 14:00:00,61.85,61.85,61.84,61.84,4191.0,48.6288,48.6288,48.6209,48.6209,4191.0
2017-07-14 14:05:00,61.85,61.85,61.84,61.84,11591.0,48.6288,48.6288,48.6209,48.6209,11591.0
2017-07-14 14:10:00,61.85,61.86,61.84,61.86,16403.0,48.6288,48.6367,48.6209,48.6367,16403.0
2017-07-14 14:15:00,61.86,61.87,61.85,61.87,40832.0,48.6367,48.6445,48.6288,48.6445,40832.0
2017-07-14 14:20:00,61.87,61.87,61.86,61.86,4205.0,48.6445,48.6445,48.6367,48.6367,4205.0
2017-07-14 14:25:00,61.86,61.87,61.86,61.87,10305.0,48.6367,48.6445,48.6367,48.6445,10305.0
2017-07-14 14:30:00,61.87,61.88,61.86,61.88,11015.0,48.6445,48.6524,48.6367,48.6524,11015.0
2017-07-14 14:35:00,61.88,61.88,61.86,61.87,20777.0,48.6524,48.6524,48.6367,48.6445,20777.0
2017-07-14 14:40:00,61.87,61.87,61.85,61.86,18871.0,48.6445,48.6445,48.6288,48.6367,18871.0
2017-07-14 14:45:00,61.86,61.87,61.85,61.86,45147.0,48.6367,48.6445,48.6288,48.6367,45147.0
2017-07-14 14:50:00,61.86,61.86,61.84,61.85,32035.0,48.6367,48.6367,48.6209,48.6288,32035.0
2017-07-14 14:55:00,61.85,61.85,61.84,61.85,26254.0,48.6288,48.6288,48.6209,48.6288,26254.0
2017-07-14 15:00:00,61.84,61.86,61.84,61.86,28455.0,48.6209,48.6367,48.6209,48.6367,28455.0
2017-07-14 15:05:00,61.86,61.87,61.85,61.87,16442.0,48.6367,48.6445,48.6288,48.6445,16442.0
2017-07-14 15:10:00,61.87,61.87,61.86,61.87,14823.0,48.6445,48.6445,48.6367,48.6445,14823.0
2017-07-14 15:15:00,61.87,61.88,61.87,61.88,18663.0,48.6445,48.6524,48.6445,48.6524,18663.0
2017-07-14 15:20:00,61.88,61.89,61.87,61.88,46279.0,48.6524,48.6603,48.6445,48.6524,46279.0
2017-07-14 15:25:00,61.89,61.9,61.89,61.9,13577.0,48.6603,48.6681,48.6603,48.6681,13577.0
2017-07-14 15:30:00,61.91,61.91,61.9,61.91,7218.0,48.676,48.676,48.6681,48.676,7218.0
2017-07-14 15:35:00,61.91,61.93,61.9,61.92,27351.0,48.676,48.6917,48.6681,48.6838,27351.0
2017-07-14 15:40:00,61.93,61.94,61.91,61.93,23051.0,48.6917,48.6996,48.676,48.6917,23051.0
2017-07-14 15:45:00,61.92,61.93,61.91,61.91,50648.0,48.6838,48.6917,48.676,48.676,50648.0
2017-07-14 15:50:00,61.92,61.92,61.89,61.9,21873.0,48.6838,48.6838,48.6603,48.6681,21873.0
2017-07-14 15:55:00,61.9,61.92,61.89,61.91,163596.0,48.6681,48.6838,48.6603,48.676,163596.0
2017-07-17 09:30:00,61.84,61.84,61.79,61.81,76916.0,48.6209,48.6209,48.5816,48.5974,76916.0
2017-07-17 09:35:00,61.81,61.83,61.8,61.82,43205.0,48.5974,48.6131,48.5895,48.6052,43205.0
2017-07-17 09:40:00,61.82,61.83,61.79,61.83,52433.0,48.6052,48.6131,48.5816,48.6131,52433.0
2017-07-17 09:45:00,61.84,61.86,61.83,61.85,29363.0,48.6209,48.6367,48.6131,48.6288,29363.0
2017-07-17 09:50:00,61.84,61.86,61.83,61.84,34452.0,48.6209,48.6367,48.6131,48.6209,34452.0
2017-07-17 09:55:00,61.84,61.86,61.84,61.85,8810.0,48.6209,48.6367,48.6209,48.6288,8810.0
2017-07-17 10:00:00,61.85,61.86,61.84,61.86,15860.0,48.6288,48.6367,48.6209,48.6367,15860.0
2017-07-17 10:05:00,61.86,61.88,61.85,61.88,11016.0,48.6367,48.6524,48.6288,48.6524,11016.0
2017-07-17 10:10:00,61.88,61.88,61.86,61.88,11370.0,48.6524,48.6524,48.6367,48.6524,11370.0
2017-07-17 10:15:00,61.88,61.89,61.87,61.87,33173.0,48.6524,48.6603,48.6445,48.6445,33173.0
2017-07-17 10:20:00,61.88,61.9,61.87,61.89,10123.0,48.6524,48.6681,48.6445,48.6603,10123.0
2017-07-17 10:25:00,61.89,61.9,61.86,61.88,21590.0,48.6603,48.6681,48.6367,48.6524,21590.0
2017-07-17 10:30:00,61.88,61.9,61.86,61.9,81595.0,48.6524,48.6681,48.6367,48.6681,81595.0
2017-07-17 10:35:00,61.89,61.89,61.86,61.88,15443.0,48.6603,48.6603,48.6367,48.6524,15443.0
2017-07-17 10:40:00,61.88,61.9,61.86,61.88,36811.0,48.6524,48.6681,48.6367,48.6524,36811.0
2017-07-17 10:45:00,61.88,61.88,61.86,61.87,17248.0,48.6524,48.6524,48.6367,48.6445,17248.0
2017-07-17 10:50:00,61.87,61.87,61.84,61.85,37785.0,48.6445,48.6445,48.6209,48.6288,37785.0
2017-07-17 10:55:00,61.85,61.87,61.83,61.87,25222.0,48.6288,48.6445,48.6131,48.6445,25222.0
2017-07-17 11:00:00,61.87,61.88,61.85,61.88,20093.0,48.6445,48.6524,48.6288,48.6524,20093.0
2017-07-17 11:05:00,61.87,61.89,61.85,61.86,17117.0,48.6445,48.6603,48.6288,48.6367,17117.0
2017-07-17 11:10:00,61.86,61.88,61.85,61.87,14622.0,48.6367,48.6524,48.6288,48.6445,14622.0
2017-07-17 11:15:00,61.86,61.87,61.85,61.86,11419.0,48.6367,48.6445,48.6288,48.6367,11419.0
2017-07-17 11:20:00,61.86,61.87,61.85,61.87,14855.0,48.6367,48.6445,48.6288,48.6445,14855.0
2017-07-17 11:25:00,61.87,61.87,61.85,61.86,25240.0,48.6445,48.6445,48.6288,48.6367,25240.0
2017-07-17 11:30:00,61.86,61.86,61.81,61.81,20126.0,48.6367,48.6367,48.5974,48.5974,20126.0
2017-07-17 11:35:00,61.81,61.81,61.78,61.8,29892.0,48.5974,48.5974,48.5738,48.5895,29892.0
2017-07-17 11:40:00,61.8,61.82,61.79,61.82,11342.0,48.5895,48.6052,48.5816,48.6052,11342.0
2017-07-17 11:45:00,61.82,61.82,61.8,61.81,8035.0,48.6052,48.6052,48.5895,48.5974,8035.0
2017-07-17 11:50:00,61.81,61.82,61.8,61.81,6507.0,48.5974,48.6052,48.5895,48.5974,6507.0
2017-07-17 11:55:00,61.82,61.82,61.81,61.81,14664.0,48.6052,48.6052,48.5974,48.5974,14664.0
2017-07-17 12:00:00,61.82,61.83,61.8,61.82,12499.0,48.6052,48.6131,48.5895,48.6052,12499.0
2017-07-17 12:05:00,61.83,61.85,61.82,61.85,12099.0,48.6131,48.6288,48.6052,48.6288,12099.0
2017-07-17 12:10:00,61.85,61.86,61.84,61.85,11123.0,48.6288,48.6367,48.6209,48.6288,11123.0
2017-07-17 12:15:00,61.86,61.86,61.85,61.86,4036.0,48.6367,48.6367,48.6288,48.6367,4036.0
2017-07-17 12:20:00,61.86,61.87,61.85,61.86,13927.0,48.6367,48.6445,48.6288,48.6367,13927.0
2017-07-17 12:25:00,61.86,61.86,61.84,61.85,18362.0,48.6367,48.6367,48.6209,48.6288,18362.0
2017-07-17 12:30:00,61.86,61.87,61.85,61.87,37920.0,48.6367,48.6445,48.6288,48.6445,37920.0
2017-07-17 12:35:00,61.87,61.87,61.85,61.86,42440.0,48.6445,48.6445,48.6288,48.6367,42440.0
2017-07-17 12:40:00,61.86,61.86,61.85,61.86,4144.0,48.6367,48.6367,48.6288,48.6367,4144.0
2017-07-17 12:45:00,61.85,61.86,61.85,61.86,10018.0,48.6288,48.6367,48.6288,48.6367,10018.0
2017-07-17 12:50:00,61.86,61.87,61.85,61.87,17983.0,48.6367,48.6445,48.6288,48.6445,17983.0
2017-07-17 12:55:00,61.87,61.87,61.86,61.87,34071.0,48.6445,48.6445,48.6367,48.6445,34071.0
2017-07-17 13:00:00,61.87,61.88,61.86,61.88,8456.0,48.6445,48.6524,48.6367,48.6524,8456.0
2017-07-17 13:05:00,61.87,61.88,61.87,61.88,15496.0,48.6445,48.6524,48.6445,48.6524,15496.0
2017-07-17 13:10:00,61.88,61.89,61.87,61.89,21634.0,48.6524,48.6603,48.6445,48.6603,21634.0
2017-07-17 13:15:00,61.88,61.88,61.87,61.87,8089.0,48.6524,48.6524,48.6445,48.6445,8089.0
2017-07-17 13:20:00,61.87,61.88,61.86,61.87,12739.0,48.6445,48.6524,48.6367,48.6445,12739.0
2017-07-17 13:25:00,61.87,61.87,61.85,61.86,15024.0,48.6445,48.6445,48.6288,48.6367,15024.0
2017-07-17 13:30:00,61.85,61.86,61.85,61.85,10403.0,48.6288,48.6367,48.6288,48.6288,10403.0
2017-07-17 13:35:00,61.86,61.86,61.85,61.86,18019.0,48.6367,48.6367,48.6288,48.6367,18019.0
2017-07-17 13:40:00,61.86,61.86,61.85,61.85,23590.0,48.6367,48.6367,48.6288,48.6288,23590.0
2017-07-17 13:45:00,61.86,61.86,61.85,61.86,39635.0,48.6367,48.6367,48.6288,48.6367,39635.0
2017-07-17 13:50:00,61.86,61.86,61.83,61.83,31763.0,48.6367,48.6367,48.6131,48.6131,31763.0
2017-07-17 13:55:00,61.84,61.84,61.83,61.83,12560.0,48.6209,48.6209,48.6131,48.6131,12560.0
2017-07-17 14:00:00,61.84,61.84,61.83,61.83,4536.0,48.6209,48.6209,48.6131,48.6131,4536.0
2017-07-17 14:05:00,61.84,61.84,61.82,61.82,19330.0,48.6209,48.6209,48.6052,48.6052,19330.0
2017-07-17 14:10:00,61.83,61.83,61.8,61.8,20248.0,48.6131,48.6131,48.5895,48.5895,20248.0
2017-07-17 14:15:00,61.8,61.81,61.8,61.8,1099.0,48.5895,48.5974,48.5895,48.5895,1099.0
2017-07-17 14:20:00,61.81,61.81,61.79,61.8,14667.0,48.5974,48.5974,48.5816,48.5895,14667.0
2017-07-17 14:25:00,61.81,61.81,61.8,61.8,14447.0,48.5974,48.5974,48.5895,48.5895,14447.0
2017-07-17 14:30:00,61.8,61.81,61.8,61.8,26840.0,48.5895,48.5974,48.5895,48.5895,26840.0
2017-07-17 14:35:00,61.8,61.82,61.8,61.82,58793.0,48.5895,48.6052,48.5895,48.6052,58793.0
2017-07-17 14:40:00,61.82,61.82,61.8,61.8,9690.0,48.6052,48.6052,48.5895,48.5895,9690.0
2017-07-17 14:45:00,61.8,61.81,61.79,61.8,18028.0,48.5895,48.5974,48.5816,48.5895,18028.0
2017-07-17 14:50:00,61.79,61.8,61.79,61.8,11501.0,48.5816,48.5895,48.5816,48.5895,11501.0
2017-07-17 14:55:00,61.8,61.8,61.79,61.79,7472.0,48.5895,48.5895,48.5816,48.5816,7472.0
2017-07-17 15:00:00,61.79,61.8,61.79,61.8,24482.0,48.5816,48.5895,48.5816,48.5895,24482.0
2017-07-17 15:05:00,61.79,61.8,61.78,61.78,21567.0,48.5816,48.5895,48.5738,48.5738,21567.0
2017-07-17 15:10:00,61.79,61.79,61.77,61.77,14932.0,48.5816,48.5816,48.5659,48.5659,14932.0
2017-07-17 15:15:00,61.78,61.79,61.77,61.78,86845.0,48.5738,48.5816,48.5659,48.5738,86845.0
2017-07-17 15:20:00,61.78,61.78,61.76,61.77,17516.0,48.5738,48.5738,48.558,48.5659,17516.0
2017-07-17 15:25:00,61.77,61.77,61.75,61.77,29589.0,48.5659,48.5659,48.5502,48.5659,29589.0
2017-07-17 15:30:00,61.77,61.79,61.77,61.79,25363.0,48.5659,48.5816,48.5659,48.5816,25363.0
2017-07-17 15:35:00,61.79,61.8,61.79,61.8,20310.0,48.5816,48.5895,48.5816,48.5895,20310.0
2017-07-17 15:40:00,61.8,61.8,61.77,61.8,172373.0,48.5895,48.5895,48.5659,48.5895,172373.0
2017-07-17 15:45:00,61.8,61.8,61.79,61.79,47148.0,48.5895,48.5895,48.5816,48.5816,47148.0
2017-07-17 15:50:00,61.8,61.8,61.78,61.8,12044.0,48.5895,48.5895,48.5738,48.5895,12044.0
2017-07-17 15:55:00,61.8,61.81,61.79,61.8,62028.0,48.5895,48.5974,48.5816,48.5895,62028.0
2017-07-18 09:30:00,61.81,61.81,61.76,61.76,111900.0,48.5974,48.5974,48.558,48.558,111900.0
2017-07-18 09:35:00,61.76,61.79,61.75,61.78,59911.0,48.558,48.5816,48.5502,48.5738,59911.0
2017-07-18 09:40:00,61.78,61.81,61.78,61.81,16903.0,48.5738,48.5974,48.5738,48.5974,16903.0
2017-07-18 09:45:00,61.81,61.85,61.79,61.85,137916.0,48.5974,48.6288,48.5816,48.6288,137916.0
2017-07-18 09:50:00,61.84,61.86,61.83,61.85,58201.0,48.6209,48.6367,48.6131,48.6288,58201.0
2017-07-18 09:55:00,61.85,61.85,61.83,61.84,21654.0,48.6288,48.6288,48.6131,48.6209,21654.0
2017-07-18 10:00:00,61.85,61.85,61.82,61.83,35348.0,48.6288,48.6288,48.6052,48.6131,35348.0
2017-07-18 10:05:00,61.82,61.83,61.79,61.82,24751.0,48.6052,48.6131,48.5816,48.6052,24751.0
2017-07-18 10:10:00,61.82,61.86,61.81,61.86,17001.0,48.6052,48.6367,48.5974,48.6367,17001.0
2017-07-18 10:15:00,61.85,61.87,61.85,61.86,12597.0,48.6288,48.6445,48.6288,48.6367,12597.0
2017-07-18 10:20:00,61.85,61.88,61.85,61.87,11300.0,48.6288,48.6524,48.6288,48.6445,11300.0
2017-07-18 10:25:00,61.87,61.88,61.85,61.85,33275.0,48.6445,48.6524,48.6288,48.6288,33275.0
2017-07-18 10:30:00,61.84,61.85,61.82,61.82,9414.0,48.6209,48.6288,48.6052,48.6052,9414.0
2017-07-18 10:35:00,61.83,61.83,61.81,61.83,15560.0,48.6131,48.6131,48.5974,48.6131,15560.0
2017-07-18 10:40:00,61.82,61.83,61.77,61.77,20111.0,48.6052,48.6131,48.5659,48.5659,20111.0
2017-07-18 10:45:00,61.77,61.79,61.76,61.76,22749.0,48.5659,48.5816,48.558,48.558,22749.0
2017-07-18 10:50:00,61.76,61.79,61.75,61.79,11111.0,48.558,48.5816,48.5502,48.5816,11111.0
2017-07-18 10:55:00,61.79,61.84,61.79,61.84,22022.0,48.5816,48.6209,48.5816,48.6209,22022.0
2017-07-18 11:00:00,61.84,61.85,61.82,61.84,13125.0,48.6209,48.6288,48.6052,48.6209,13125.0
2017-07-18 11:05:00,61.83,61.83,61.8,61.81,13765.0,48.6131,48.6131,48.5895,48.5974,13765.0
2017-07-18 11:10:00,61.8,61.81,61.79,61.8,17766.0,48.5895,48.5974,48.5816,48.5895,17766.0
2017-07-18 11:15:00,61.8,61.82,61.79,61.8,10832.0,48.5895,48.6052,48.5816,48.5895,10832.0
2017-07-18 11:20:00,61.8,61.83,61.79,61.83,15071.0,48.5895,48.6131,48.5816,48.6131,15071.0
2017-07-18 11:25:00,61.82,61.85,61.81,61.84,17732.0,48.6052,48.6288,48.5974,48.6209,17732.0
2017-07-18 11:30:00,61.83,61.86,61.83,61.83,47383.0,48.6131,48.6367,48.6131,48.6131,47383.0
2017-07-18 11:35:00,61.84,61.84,61.81,61.83,61152.0,48.6209,48.6209,48.5974,48.6131,61152.0
2017-07-18 11:40:00,61.83,61.86,61.83,61.86,31673.0,48.6131,48.6367,48.6131,48.6367,31673.0
2017-07-18 11:45:00,61.86,61.86,61.84,61.84,10176.0,48.6367,48.6367,48.6209,48.6209,10176.0
2017-07-18 11:50:00,61.84,61.87,61.84,61.86,27909.0,48.6209,48.6445,48.6209,48.6367,27909.0
2017-07-18 11:55:00,61.86,61.87,61.85,61.87,33361.0,48.6367,48.6445,48.6288,48.6445,33361.0
2017-07-18 12:00:00,61.87,61.88,61.86,61.88,13180.0,48.6445,48.6524,48.6367,48.6524,13180.0
2017-07-18 12:05:00,61.88,61.89,61.87,61.88,23980.0,48.6524,48.6603,48.6445,48.6524,23980.0
2017-07-18 12:10:00,61.87,61.88,61.85,61.86,21749.0,48.6445,48.6524,48.6288,48.6367,21749.0
2017-07-18 12:15:00,61.86,61.88,61.86,61.87,13554.0,48.6367,48.6524,48.6367,48.6445,13554.0
2017-07-18 12:20:00,61.87,61.88,61.86,61.87,6567.0,48.6445,48.6524,48.6367,48.6445,6567.0
2017-07-18 12:25:00,61.88,61.88,61.84,61.84,21298.0,48.6524,48.6524,48.6209,48.6209,21298.0
2017-07-18 12:30:00,61.84,61.85,61.83,61.85,7280.0,48.6209,48.6288,48.6131,48.6288,7280.0
2017-07-18 12:35:00,61.83,61.83,61.82,61.83,9729.0,48.6131,48.6131,48.6052,48.6131,9729.0
2017-07-18 12:40:00,61.82,61.83,61.8,61.8,11299.0,48.6052,48.6131,48.5895,48.5895,11299.0
2017-07-18 12:45:00,61.8,61.81,61.79,61.79,30267.0,48.5895,48.5974,48.5816,48.5816,30267.0
2017-07-18 12:50:00,61.79,61.81,61.78,61.8,24126.0,48.5816,48.5974,48.5738,48.5895,24126.0
2017-07-18 12:55:00,61.8,61.81,61.79,61.8,12016.0,48.5895,48.5974,48.5816,48.5895,12016.0
2017-07-18 13:00:00,61.8,61.8,61.78,61.79,36493.0,48.5895,48.5895,48.5738,48.5816,36493.0
2017-07-18 13:05:00,61.79,61.8,61.77,61.8,45396.0,48.5816,48.5895,48.5659,48.5895,45396.0
2017-07-18 13:10:00,61.8,61.81,61.79,61.8,7984.0,48.5895,48.5974,48.5816,48.5895,7984.0
2017-07-18 13:15:00,61.8,61.81,61.79,61.81,4980.0,48.5895,48.5974,48.5816,48.5974,4980.0
2017-07-18 13:20:00,61.8,61.81,61.79,61.8,11684.0,48.5895,48.5974,48.5816,48.5895,11684.0
2017-07-18 13:25:00,61.8,61.8,61.79,61.8,2815.0,48.5895,48.5895,48.5816,48.5895,2815.0
2017-07-18 13:30:00,61.79,61.8,61.78,61.78,24162.0,48.5816,48.5895,48.5738,48.5738,24162.0
2017-07-18 13:35:00,61.78,61.8,61.78,61.8,14399.0,48.5738,48.5895,48.5738,48.5895,14399.0
2017-07-18 13:40:00,61.8,61.81,61.79,61.8,8557.0,48.5895,48.5974,48.5816,48.5895,8557.0
2017-07-18 13:45:00,61.81,61.82,61.81,61.82,23065.0,48.5974,48.6052,48.5974,48.6052,23065.0
2017-07-18 13:50:00,61.82,61.83,61.81,61.82,9128.0,48.6052,48.6131,48.5974,48.6052,9128.0
2017-07-18 13:55:00,61.82,61.84,61.81,61.84,17225.0,48.6052,48.6209,48.5974,48.6209,17225.0
2017-07-18 14:00:00,61.83,61.84,61.83,61.83,32773.0,48.6131,48.6209,48.6131,48.6131,32773.0
2017-07-18 14:05:00,61.84,61.84,61.83,61.84,4979.0,48.6209,48.6209,48.6131,48.6209,4979.0
2017-07-18 14:10:00,61.84,61.85,61.83,61.85,13091.0,48.6209,48.6288,48.6131,48.6288,13091.0
2017-07-18 14:15:00,61.84,61.85,61.84,61.85,46453.0,48.6209,48.6288,48.6209,48.6288,46453.0
2017-07-18 14:20:00,61.85,61.85,61.83,61.85,17693.0,48.6288,48.6288,48.6131,48.6288,17693.0
2017-07-18 14:25:00,61.84,61.85,61.83,61.83,28984.0,48.6209,48.6288,48.6131,48.6131,28984.0
2017-07-18 14:30:00,61.84,61.85,61.83,61.83,45712.0,48.6209,48.6288,48.6131,48.6131,45712.0
2017-07-18 14:35:00,61.83,61.85,61.83,61.84,56493.0,48.6131,48.6288,48.6131,48.6209,56493.0
2017-07-18 14:40:00,61.84,61.84,61.83,61.84,15204.0,48.6209,48.6209,48.6131,48.6209,15204.0
2017-07-18 14:45:00,61.84,61.84,61.82,61.82,26831.0,48.6209,48.6209,48.6052,48.6052,26831.0
2017-07-18 14:50:00,61.83,61.84,61.83,61.84,63108.0,48.6131,48.6209,48.6131,48.6209,63108.0
2017-07-18 14:55:00,61.83,61.86,61.83,61.86,14438.0,48.6131,48.6367,48.6131,48.6367,14438.0
2017-07-18 15:00:00,61.86,61.86,61.85,61.86,30372.0,48.6367,48.6367,48.6288,48.6367,30372.0
2017-07-18 15:05:00,61.86,61.86,61.85,61.85,49632.0,48.6367,48.6367,48.6288,48.6288,49632.0
2017-07-18 15:10:00,61.85,61.85,61.84,61.85,10742.0,48.6288,48.6288,48.6209,48.6288,10742.0
2017-07-18 15:15:00,61.85,61.85,61.84,61.85,25860.0,48.6288,48.6288,48.6209,48.6288,25860.0
2017-07-18 15:20:00,61.85,61.85,61.84,61.85,13062.0,48.6288,48.6288,48.6209,48.6288,13062.0
2017-07-18 15:25:00,61.85,61.86,61.84,61.86,30618.0,48.6288,48.6367,48.6209,48.6367,30618.0
2017-07-18 15:30:00,61.86,61.86,61.84,61.85,33661.0,48.6367,48.6367,48.6209,48.6288,33661.0
2017-07-18 15:35:00,61.85,61.86,61.84,61.85,30020.0,48.6288,48.6367,48.6209,48.6288,30020.0
2017-07-18 15:40:00,61.85,61.86,61.85,61.86,35476.0,48.6288,48.6367,48.6288,48.6367,35476.0
2017-07-18 15:45:00,61.86,61.86,61.84,61.85,93760.0,48.6367,48.6367,48.6209,48.6288,93760.0
2017-07-18 15:50:00,61.85,61.87,61.84,61.87,25687.0,48.6288,48.6445,48.6209,48.6445,25687.0
2017-07-18 15:55:00,61.86,61.9,61.86,61.9,94479.0,48.6367,48.6681,48.6367,48.6681,94479.0
2017-07-19 09:30:00,62.04,62.04,62.01,62.04,96236.0,48.7782,48.7782,48.7546,48.7782,96236.0
2017-07-19 09:35:00,62.03,62.08,62.03,62.07,21733.0,48.7703,48.8096,48.7703,48.8018,21733.0
2017-07-19 09:40:00,62.07,62.07,62.05,62.07,16536.0,48.8018,48.8018,48.786,48.8018,16536.0
2017-07-19 09:45:00,62.06,62.07,62.05,62.06,21274.0,48.7939,48.8018,48.786,48.7939,21274.0
2017-07-19 09:50:00,62.06,62.06,62.04,62.04,45404.0,48.7939,48.7939,48.7782,48.7782,45404.0
2017-07-19 09:55:00,62.05,62.1,62.04,62.09,16353.0,48.786,48.8254,48.7782,48.8175,16353.0
2017-07-19 10:00:00,62.09,62.12,62.09,62.11,32682.0,48.8175,48.8411,48.8175,48.8332,32682.0
2017-07-19 10:05:00,62.12,62.12,62.08,62.08,13397.0,48.8411,48.8411,48.8096,48.8096,13397.0
2017-07-19 10:10:00,62.08,62.08,62.04,62.06,27743.0,48.8096,48.8096,48.7782,48.7939,27743.0
2017-07-19 10:15:00,62.05,62.06,62.04,62.05,14339.0,48.786,48.7939,48.7782,48.786,14339.0
2017-07-19 10:20:00,62.05,62.05,62.03,62.05,11639.0,48.786,48.786,48.7703,48.786,11639.0
2017-07-19 10:25:00,62.05,62.08,62.04,62.06,14673.0,48.786,48.8096,48.7782,48.7939,14673.0
2017-07-19 10:30:00,62.07,62.09,62.04,62.06,44602.0,48.8018,48.8175,48.7782,48.7939,44602.0
2017-07-19 10:35:00,62.07,62.09,62.02,62.04,61098.0,48.8018,48.8175,48.7625,48.7782,61098.0
2017-07-19 10:40:00,62.04,62.04,62.02,62.04,34441.0,48.7782,48.7782,48.7625,48.7782,34441.0
2017-07-19 10:45:00,62.04,62.06,62.03,62.05,34549.0,48.7782,48.7939,48.7703,48.786,34549.0
2017-07-19 10:50:00,62.05,62.06,62.03,62.05,34620.0,48.786,48.7939,48.7703,48.786,34620.0
2017-07-19 10:55:00,62.04,62.07,62.04,62.07,17699.0,48.7782,48.8018,48.7782,48.8018,17699.0
2017-07-19 11:00:00,62.07,62.1,62.07,62.09,832824.0,48.8018,48.8254,48.8018,48.8175,832824.0
2017-07-19 11:05:00,62.09,62.09,62.07,62.09,36411.0,48.8175,48.8175,48.8018,48.8175,36411.0
2017-07-19 11:10:00,62.08,62.13,62.08,62.13,10990.0,48.8096,48.8489,48.8096,48.8489,10990.0
2017-07-19 11:15:00,62.13,62.13,62.11,62.12,15485.0,48.8489,48.8489,48.8332,48.8411,15485.0
2017-07-19 11:20:00,62.11,62.11,62.08,62.09,26256.0,48.8332,48.8332,48.8096,48.8175,26256.0
2017-07-19 11:25:00,62.09,62.1,62.05,62.05,34703.0,48.8175,48.8254,48.786,48.786,34703.0
2017-07-19 11:30:00,62.05,62.09,62.04,62.09,25091.0,48.786,48.8175,48.7782,48.8175,25091.0
2017-07-19 11:35:00,62.1,62.11,62.09,62.1,114864.0,48.8254,48.8332,48.8175,48.8254,114864.0
2017-07-19 11:40:00,62.1,62.1,62.08,62.08,11604.0,48.8254,48.8254,48.8096,48.8096,11604.0
2017-07-19 11:45:00,62.08,62.1,62.07,62.07,12840.0,48.8096,48.8254,48.8018,48.8018,12840.0
2017-07-19 11:50:00,62.07,62.09,62.07,62.09,20379.0,48.8018,48.8175,48.8018,48.8175,20379.0
2017-07-19 11:55:00,62.09,62.1,62.08,62.09,14006.0,48.8175,48.8254,48.8096,48.8175,14006.0
2017-07-19 12:00:00,62.09,62.11,62.09,62.1,10020.0,48.8175,48.8332,48.8175,48.8254,10020.0
2017-07-19 12:05:00,62.11,62.11,62.1,62.11,6207.0,48.8332,48.8332,48.8254,48.8332,6207.0
2017-07-19 12:10:00,62.11,62.11,62.09,62.1,18240.0,48.8332,48.8332,48.8175,48.8254,18240.0
2017-07-19 12:15:00,62.1,62.12,62.09,62.12,11553.0,48.8254,48.8411,48.8175,48.8411,11553.0
2017-07-19 12:20:00,62.11,62.13,62.11,62.13,5626.0,48.8332,48.8489,48.8332,48.8489,5626.0
2017-07-19 12:25:00,62.12,62.12,62.1,62.11,5301.0,48.8411,48.8411,48.8254,48.8332,5301.0
2017-07-19 12:30:00,62.1,62.11,62.1,62.11,29560.0,48.8254,48.8332,48.8254,48.8332,29560.0
2017-07-19 12:35:00,62.11,62.12,62.1,62.11,11372.0,48.8332,48.8411,48.8254,48.8332,11372.0
2017-07-19 12:40:00,62.11,62.12,62.1,62.11,8172.0,48.8332,48.8411,48.8254,48.8332,8172.0
2017-07-19 12:45:00,62.1,62.12,62.1,62.11,20599.0,48.8254,48.8411,48.8254,48.8332,20599.0
2017-07-19 12:50:00,62.11,62.12,62.11,62.12,12131.0,48.8332,48.8411,48.8332,48.8411,12131.0
2017-07-19 12:55:00,62.11,62.12,62.11,62.12,5046.0,48.8332,48.8411,48.8332,48.8411,5046.0
2017-07-19 13:00:00,62.12,62.12,62.11,62.12,24017.0,48.8411,48.8411,48.8332,48.8411,24017.0
2017-07-19 13:05:00,62.13,62.13,62.12,62.13,12203.0,48.8489,48.8489,48.8411,48.8489,12203.0
2017-07-19 13:10:00,62.12,62.13,62.12,62.13,54330.0,48.8411,48.8489,48.8411,48.8489,54330.0
2017-07-19 13:15:00,62.13,62.15,62.13,62.15,6100.0,48.8489,48.8647,48.8489,48.8647,6100.0
2017-07-19 13:20:00,62.15,62.16,62.14,62.16,11239.0,48.8647,48.8725,48.8568,48.8725,11239.0
2017-07-19 13:25:00,62.15,62.16,62.15,62.16,5048.0,48.8647,48.8725,48.8647,48.8725,5048.0
2017-07-19 13:30:00,62.16,62.16,62.15,62.15,11443.0,48.8725,48.8725,48.8647,48.8647,11443.0
2017-07-19 13:35:00,62.15,62.16,62.14,62.14,42785.0,48.8647,48.8725,48.8568,48.8568,42785.0
2017-07-19 13:40:00,62.15,62.16,62.14,62.15,20311.0,48.8647,48.8725,48.8568,48.8647,20311.0
2017-07-19 13:45:00,62.15,62.17,62.15,62.17,14272.0,48.8647,48.8804,48.8647,48.8804,14272.0
2017-07-19 13:50:00,62.17,62.18,62.16,62.18,16711.0,48.8804,48.8883,48.8725,48.8883,16711.0
2017-07-19 13:55:00,62.18,62.18,62.15,62.15,21752.0,48.8883,48.8883,48.8647,48.8647,21752.0
2017-07-19 14:00:00,62.15,62.16,62.13,62.14,37119.0,48.8647,48.8725,48.8489,48.8568,37119.0
2017-07-19 14:05:00,62.14,62.16,62.13,62.16,27151.0,48.8568,48.8725,48.8489,48.8725,27151.0
2017-07-19 14:10:00,62.16,62.16,62.15,62.16,26732.0,48.8725,48.8725,48.8647,48.8725,26732.0
2017-07-19 14:15:00,62.15,62.16,62.15,62.15,13570.0,48.8647,48.8725,48.8647,48.8647,13570.0
2017-07-19 14:20:00,62.16,62.16,62.14,62.16,18887.0,48.8725,48.8725,48.8568,48.8725,18887.0
2017-07-19 14:25:00,62.16,62.17,62.15,62.17,65929.0,48.8725,48.8804,48.8647,48.8804,65929.0
2017-07-19 14:30:00,62.17,62.17,62.16,62.17,57707.0,48.8804,48.8804,48.8725,48.8804,57707.0
2017-07-19 14:35:00,62.17,62.17,62.15,62.16,18128.0,48.8804,48.8804,48.8647,48.8725,18128.0
2017-07-19 14:40:00,62.16,62.16,62.15,62.16,24459.0,48.8725,48.8725,48.8647,48.8725,24459.0
2017-07-19 14:45:00,62.16,62.16,62.15,62.15,18406.0,48.8725,48.8725,48.8647,48.8647,18406.0
2017-07-19 14:50:00,62.16,62.16,62.15,62.16,15571.0,48.8725,48.8725,48.8647,48.8725,15571.0
2017-07-19 14:55:00,62.16,62.16,62.15,62.16,19897.0,48.8725,48.8725,48.8647,48.8725,19897.0
2017-07-19 15:00:00,62.16,62.16,62.15,62.16,8350.0,48.8725,48.8725,48.8647,48.8725,8350.0
2017-07-19 15:05:00,62.15,62.16,62.15,62.15,11202.0,48.8647,48.8725,48.8647,48.8647,11202.0
2017-07-19 15:10:00,62.15,62.16,62.15,62.15,16179.0,48.8647,48.8725,48.8647,48.8647,16179.0
2017-07-19 15:15:00,62.16,62.17,62.15,62.17,17062.0,48.8725,48.8804,48.8647,48.8804,17062.0
2017-07-19 15:20:00,62.16,62.17,62.16,62.17,16574.0,48.8725,48.8804,48.8725,48.8804,16574.0
2017-07-19 15:25:00,62.17,62.18,62.16,62.18,17291.0,48.8804,48.8883,48.8725,48.8883,17291.0
2017-07-19 15:30:00,62.18,62.18,62.17,62.17,22856.0,48.8883,48.8883,48.8804,48.8804,22856.0
2017-07-19 15:35:00,62.18,62.18,62.16,62.16,38433.0,48.8883,48.8883,48.8725,48.8725,38433.0
2017-07-19 15:40:00,62.16,62.17,62.15,62.15,31453.0,48.8725,48.8804,48.8647,48.8647,31453.0
2017-07-19 15:45:00,62.16,62.16,62.15,62.15,33987.0,48.8725,48.8725,48.8647,48.8647,33987.0
2017-07-19 15:50:00,62.16,62.16,62.14,62.15,37451.0,48.8725,48.8725,48.8568,48.8647,37451.0
2017-07-19 15:55:00,62.15,62.17,62.14,62.17,125266.0,48.8647,48.8804,48.8568,48.8804,125266.0
2017-07-20 09:30:00,62.33,62.37,62.3,62.3,39868.0,49.0062,49.0376,48.9826,48.9826,39868.0
2017-07-20 09:35:00,62.3,62.32,62.29,62.3,232243.0,48.9826,48.9983,48.9747,48.9826,232243.0
2017-07-20 09:40:00,62.3,62.31,62.29,62.3,99542.0,48.9826,48.9905,48.9747,48.9826,99542.0
2017-07-20 09:45:00,62.3,62.31,62.27,62.29,165067.0,48.9826,48.9905,48.959,48.9747,165067.0
2017-07-20 09:50:00,62.29,62.32,62.29,62.31,34884.0,48.9747,48.9983,48.9747,48.9905,34884.0
2017-07-20 09:55:00,62.32,62.33,62.31,62.32,19740.0,48.9983,49.0062,48.9905,48.9983,19740.0
2017-07-20 10:00:00,62.32,62.35,62.31,62.34,64080.0,48.9983,49.0219,48.9905,49.0141,64080.0
2017-07-20 10:05:00,62.34,62.36,62.33,62.34,20624.0,49.0141,49.0298,49.0062,49.0141,20624.0
2017-07-20 10:10:00,62.34,62.35,62.33,62.33,22856.0,49.0141,49.0219,49.0062,49.0062,22856.0
2017-07-20 10:15:00,62.33,62.35,62.3,62.35,88753.0,49.0062,49.0219,48.9826,49.0219,88753.0
2017-07-20 10:20:00,62.34,62.36,62.31,62.32,27468.0,49.0141,49.0298,48.9905,48.9983,27468.0
2017-07-20 10:25:00,62.31,62.32,62.27,62.28,229414.0,48.9905,48.9983,48.959,48.9669,229414.0
2017-07-20 10:30:00,62.28,62.35,62.27,62.28,111635.0,48.9669,49.0219,48.959,48.9669,111635.0
2017-07-20 10:35:00,62.28,62.29,62.24,62.26,57963.0,48.9669,48.9747,48.9354,48.9512,57963.0
2017-07-20 10:40:00,62.25,62.35,62.25,62.34,43584.0,48.9433,49.0219,48.9433,49.0141,43584.0
2017-07-20 10:45:00,62.34,62.39,62.33,62.35,112981.0,49.0141,49.0534,49.0062,49.0219,112981.0
2017-07-20 10:50:00,62.36,62.37,62.34,62.35,25178.0,49.0298,49.0376,49.0141,49.0219,25178.0
2017-07-20 10:55:00,62.35,62.38,62.31,62.38,25147.0,49.0219,49.0455,48.9905,49.0455,25147.0
2017-07-20 11:00:00,62.38,62.38,62.34,62.38,108697.0,49.0455,49.0455,49.0141,49.0455,108697.0
2017-07-20 11:05:00,62.38,62.39,62.35,62.36,42146.0,49.0455,49.0534,49.0219,49.0298,42146.0
2017-07-20 11:10:00,62.36,62.38,62.34,62.38,68266.0,49.0298,49.0455,49.0141,49.0455,68266.0
2017-07-20 11:15:00,62.38,62.41,62.37,62.38,70702.0,49.0455,49.0691,49.0376,49.0455,70702.0
2017-07-20 11:20:00,62.38,62.42,62.38,62.38,143904.0,49.0455,49.077,49.0455,49.0455,143904.0
2017-07-20 11:25:00,62.39,62.45,62.38,62.44,82310.0,49.0534,49.1005,49.0455,49.0927,82310.0
2017-07-20 11:30:00,62.44,62.44,62.41,62.44,90003.0,49.0927,49.0927,49.0691,49.0927,90003.0
2017-07-20 11:35:00,62.44,62.45,62.39,62.4,82704.0,49.0927,49.1005,49.0534,49.0612,82704.0
2017-07-20 11:40:00,62.4,62.4,62.38,62.39,35293.0,49.0612,49.0612,49.0455,49.0534,35293.0
2017-07-20 11:45:00,62.39,62.41,62.38,62.39,212080.0,49.0534,49.0691,49.0455,49.0534,212080.0
2017-07-20 11:50:00,62.39,62.4,62.37,62.37,17207.0,49.0534,49.0612,49.0376,49.0376,17207.0
2017-07-20 11:55:00,62.37,62.37,62.35,62.37,378488.0,49.0376,49.0376,49.0219,49.0376,378488.0
2017-07-20 12:00:00,62.36,62.37,62.35,62.37,99526.0,49.0298,49.0376,49.0219,49.0376,99526.0
2017-07-20 12:05:00,62.37,62.4,62.36,62.4,21696.0,49.0376,49.0612,49.0298,49.0612,21696.0
2017-07-20 12:10:00,62.4,62.41,62.39,62.4,18102.0,49.0612,49.0691,49.0534,49.0612,18102.0
2017-07-20 12:15:00,62.4,62.41,62.39,62.4,19509.0,49.0612,49.0691,49.0534,49.0612,19509.0
2017-07-20 12:20:00,62.41,62.43,62.4,62.43,32182.0,49.0691,49.0848,49.0612,49.0848,32182.0
2017-07-20 12:25:00,62.43,62.44,62.42,62.43,12513.0,49.0848,49.0927,49.077,49.0848,12513.0
2017-07-20 12:30:00,62.44,62.44,62.42,62.42,20251.0,49.0927,49.0927,49.077,49.077,20251.0
2017-07-20 12:35:00,62.42,62.43,62.41,62.42,22039.0,49.077,49.0848,49.0691,49.077,22039.0
2017-07-20 12:40:00,62.41,62.44,62.41,62.44,10221.0,49.0691,49.0927,49.0691,49.0927,10221.0
2017-07-20 12:45:00,62.44,62.45,62.43,62.43,16340.0,49.0927,49.1005,49.0848,49.0848,16340.0
2017-07-20 12:50:00,62.43,62.45,62.43,62.45,4845.0,49.0848,49.1005,49.0848,49.1005,4845.0
2017-07-20 12:55:00,62.45,62.45,62.43,62.45,13316.0,49.1005,49.1005,49.0848,49.1005,13316.0
2017-07-20 13:00:00,62.45,62.46,62.42,62.42,31554.0,49.1005,49.1084,49.077,49.077,31554.0
2017-07-20 13:05:00,62.43,62.44,62.42,62.43,35649.0,49.0848,49.0927,49.077,49.0848,35649.0
2017-07-20 13:10:00,62.43,62.44,62.41,62.41,12505.0,49.0848,49.0927,49.0691,49.0691,12505.0
2017-07-20 13:15:00,62.41,62.43,62.41,62.42,13843.0,49.0691,49.0848,49.0691,49.077,13843.0
2017-07-20 13:20:00,62.43,62.45,62.42,62.44,16164.0,49.0848,49.1005,49.077,49.0927,16164.0
2017-07-20 13:25:00,62.44,62.45,62.44,62.45,4983.0,49.0927,49.1005,49.0927,49.1005,4983.0
2017-07-20 13:30:00,62.45,62.46,62.44,62.45,6363.0,49.1005,49.1084,49.0927,49.1005,6363.0
2017-07-20 13:35:00,62.46,62.46,62.45,62.45,18964.0,49.1084,49.1084,49.1005,49.1005,18964.0
2017-07-20 13:40:00,62.46,62.46,62.44,62.45,27023.0,49.1084,49.1084,49.0927,49.1005,27023.0
2017-07-20 13:45:00,62.45,62.45,62.44,62.45,7070.0,49.1005,49.1005,49.0927,49.1005,7070.0
2017-07-20 13:50:00,62.44,62.44,62.43,62.44,13467.0,49.0927,49.0927,49.0848,49.0927,13467.0
2017-07-20 13:55:00,62.44,62.45,62.43,62.44,29314.0,49.0927,49.1005,49.0848,49.0927,29314.0
2017-07-20 14:00:00,62.44,62.45,62.43,62.44,9926.0,49.0927,49.1005,49.0848,49.0927,9926.0
2017-07-20 14:05:00,62.44,62.45,62.43,62.44,6310.0,49.0927,49.1005,49.0848,49.0927,6310.0
2017-07-20 14:10:00,62.44,62.44,62.43,62.44,5459.0,49.0927,49.0927,49.0848,49.0927,5459.0
2017-07-20 14:15:00,62.44,62.44,62.43,62.44,62899.0,49.0927,49.0927,49.0848,49.0927,62899.0
2017-07-20 14:20:00,62.44,62.44,62.43,62.44,75649.0,49.0927,49.0927,49.0848,49.0927,75649.0
2017-07-20 14:25:00,62.43,62.44,62.43,62.43,45392.0,49.0848,49.0927,49.0848,49.0848,45392.0
2017-07-20 14:30:00,62.43,62.43,62.42,62.42,30559.0,49.0848,49.0848,49.077,49.077,30559.0
2017-07-20 14:35:00,62.41,62.42,62.38,62.39,79434.0,49.0691,49.077,49.0455,49.0534,79434.0
2017-07-20 14:40:00,62.38,62.39,62.37,62.38,63450.0,49.0455,49.0534,49.0376,49.0455,63450.0
2017-07-20 14:45:00,62.38,62.4,62.38,62.39,34662.0,49.0455,49.0612,49.0455,49.0534,34662.0
2017-07-20 14:50:00,62.4,62.42,62.39,62.41,17201.0,49.0612,49.077,49.0534,49.0691,17201.0
2017-07-20 14:55:00,62.42,62.42,62.41,62.41,36009.0,49.077,49.077,49.0691,49.0691,36009.0
2017-07-20 15:00:00,62.42,62.43,62.41,62.41,35401.0,49.077,49.0848,49.0691,49.0691,35401.0
2017-07-20 15:05:00,62.42,62.42,62.41,62.42,19139.0,49.077,49.077,49.0691,49.077,19139.0
2017-07-20 15:10:00,62.42,62.44,62.41,62.43,25733.0,49.077,49.0927,49.0691,49.0848,25733.0
2017-07-20 15:15:00,62.43,62.44,62.41,62.42,113676.0,49.0848,49.0927,49.0691,49.077,113676.0
2017-07-20 15:20:00,62.42,62.43,62.41,62.42,23675.0,49.077,49.0848,49.0691,49.077,23675.0
2017-07-20 15:25:00,62.43,62.43,62.42,62.43,28420.0,49.0848,49.0848,49.077,49.0848,28420.0
2017-07-20 15:30:00,62.43,62.43,62.4,62.4,34653.0,49.0848,49.0848,49.0612,49.0612,34653.0
2017-07-20 15:35:00,62.41,62.41,62.39,62.4,21969.0,49.0691,49.0691,49.0534,49.0612,21969.0
2017-07-20 15:40:00,62.4,62.4,62.39,62.39,21687.0,49.0612,49.0612,49.0534,49.0534,21687.0
2017-07-20 15:45:00,62.4,62.4,62.38,62.39,37757.0,49.0612,49.0612,49.0455,49.0534,37757.0
2017-07-20 15:50:00,62.39,62.39,62.37,62.37,21709.0,49.0534,49.0534,49.0376,49.0376,21709.0
2017-07-20 15:55:00,62.37,62.42,62.37,62.41,94567.0,49.0376,49.077,49.0376,49.0691,94567.0
2017-07-21 09:30:00,62.13,62.13,62.11,62.12,61014.0,48.8489,48.8489,48.8332,48.8411,61014.0
2017-07-21 09:35:00,62.12,62.12,62.06,62.07,29200.0,48.8411,48.8411,48.7939,48.8018,29200.0
2017-07-21 09:40:00,62.08,62.09,62.06,62.08,89812.0,48.8096,48.8175,48.7939,48.8096,89812.0
2017-07-21 09:45:00,62.08,62.08,62.03,62.04,20475.0,48.8096,48.8096,48.7703,48.7782,20475.0
2017-07-21 09:50:00,62.04,62.04,61.98,62.02,41920.0,48.7782,48.7782,48.731,48.7625,41920.0
2017-07-21 09:55:00,62.02,62.02,61.96,61.97,17443.0,48.7625,48.7625,48.7153,48.7231,17443.0
2017-07-21 10:00:00,61.96,61.97,61.93,61.96,29534.0,48.7153,48.7231,48.6917,48.7153,29534.0
2017-07-21 10:05:00,61.96,61.99,61.95,61.98,22746.0,48.7153,48.7389,48.7074,48.731,22746.0
2017-07-21 10:10:00,61.98,62.02,61.97,62.02,16786.0,48.731,48.7625,48.7231,48.7625,16786.0
2017-07-21 10:15:00,62.01,62.02,61.99,62.0,18602.0,48.7546,48.7625,48.7389,48.7467,18602.0
2017-07-21 10:20:00,62.0,62.03,61.98,62.02,43647.0,48.7467,48.7703,48.731,48.7625,43647.0
2017-07-21 10:25:00,62.01,62.01,61.97,61.98,36627.0,48.7546,48.7546,48.7231,48.731,36627.0
2017-07-21 10:30:00,61.98,61.99,61.96,61.99,11829.0,48.731,48.7389,48.7153,48.7389,11829.0
2017-07-21 10:35:00,62.0,62.0,61.96,61.98,21914.0,48.7467,48.7467,48.7153,48.731,21914.0
2017-07-21 10:40:00,61.98,61.98,61.95,61.98,17466.0,48.731,48.731,48.7074,48.731,17466.0
2017-07-21 10:45:00,61.97,61.98,61.96,61.98,21156.0,48.7231,48.731,48.7153,48.731,21156.0
2017-07-21 10:50:00,61.98,61.98,61.96,61.97,17530.0,48.731,48.731,48.7153,48.7231,17530.0
2017-07-21 10:55:00,61.97,61.97,61.93,61.94,17246.0,48.7231,48.7231,48.6917,48.6996,17246.0
2017-07-21 11:00:00,61.94,61.95,61.92,61.95,11750.0,48.6996,48.7074,48.6838,48.7074,11750.0
2017-07-21 11:05:00,61.94,61.97,61.92,61.96,15552.0,48.6996,48.7231,48.6838,48.7153,15552.0
2017-07-21 11:10:00,61.96,62.0,61.95,62.0,21455.0,48.7153,48.7467,48.7074,48.7467,21455.0
2017-07-21 11:15:00,62.0,62.01,61.99,62.0,9552.0,48.7467,48.7546,48.7389,48.7467,9552.0
2017-07-21 11:20:00,62.0,62.0,61.96,61.97,27314.0,48.7467,48.7467,48.7153,48.7231,27314.0
2017-07-21 11:25:00,61.97,62.01,61.96,62.01,42717.0,48.7231,48.7546,48.7153,48.7546,42717.0
2017-07-21 11:30:00,62.0,62.02,61.97,61.99,32742.0,48.7467,48.7625,48.7231,48.7389,32742.0
2017-07-21 11:35:00,62.0,62.03,62.0,62.03,28815.0,48.7467,48.7703,48.7467,48.7703,28815.0
2017-07-21 11:40:00,62.03,62.03,62.01,62.02,26049.0,48.7703,48.7703,48.7546,48.7625,26049.0
2017-07-21 11:45:00,62.01,62.01,62.0,62.0,25108.0,48.7546,48.7546,48.7467,48.7467,25108.0
2017-07-21 11:50:00,62.01,62.02,62.0,62.0,11588.0,48.7546,48.7625,48.7467,48.7467,11588.0
2017-07-21 11:55:00,62.01,62.03,62.0,62.03,19420.0,48.7546,48.7703,48.7467,48.7703,19420.0
2017-07-21 12:00:00,62.02,62.04,62.02,62.04,12332.0,48.7625,48.7782,48.7625,48.7782,12332.0
2017-07-21 12:05:00,62.04,62.05,62.03,62.05,43391.0,48.7782,48.786,48.7703,48.786,43391.0
2017-07-21 12:10:00,62.05,62.05,62.03,62.05,16380.0,48.786,48.786,48.7703,48.786,16380.0
2017-07-21 12:15:00,62.05,62.05,62.04,62.05,5624.0,48.786,48.786,48.7782,48.786,5624.0
2017-07-21 12:20:00,62.05,62.06,62.04,62.06,100188.0,48.786,48.7939,48.7782,48.7939,100188.0
2017-07-21 12:25:00,62.06,62.06,62.04,62.05,56722.0,48.7939,48.7939,48.7782,48.786,56722.0
2017-07-21 12:30:00,62.06,62.06,62.05,62.06,10409.0,48.7939,48.7939,48.786,48.7939,10409.0
2017-07-21 12:35:00,62.05,62.07,62.05,62.07,12218.0,48.786,48.8018,48.786,48.8018,12218.0
2017-07-21 12:40:00,62.07,62.1,62.07,62.1,113256.0,48.8018,48.8254,48.8018,48.8254,113256.0
2017-07-21 12:45:00,62.1,62.11,62.09,62.11,33271.0,48.8254,48.8332,48.8175,48.8332,33271.0
2017-07-21 12:50:00,62.11,62.11,62.09,62.1,18398.0,48.8332,48.8332,48.8175,48.8254,18398.0
2017-07-21 12:55:00,62.09,62.1,62.07,62.09,10306.0,48.8175,48.8254,48.8018,48.8175,10306.0
2017-07-21 13:00:00,62.1,62.12,62.09,62.12,12275.0,48.8254,48.8411,48.8175,48.8411,12275.0
2017-07-21 13:05:00,62.12,62.14,62.11,62.13,8456.0,48.8411,48.8568,48.8332,48.8489,8456.0
2017-07-21 13:10:00,62.13,62.14,62.13,62.14,12434.0,48.8489,48.8568,48.8489,48.8568,12434.0
2017-07-21 13:15:00,62.14,62.15,62.13,62.15,8303.0,48.8568,48.8647,48.8489,48.8647,8303.0
2017-07-21 13:20:00,62.15,62.17,62.14,62.15,13930.0,48.8647,48.8804,48.8568,48.8647,13930.0
2017-07-21 13:25:00,62.15,62.16,62.14,62.15,6683.0,48.8647,48.8725,48.8568,48.8647,6683.0
2017-07-21 13:30:00,62.15,62.15,62.13,62.14,9146.0,48.8647,48.8647,48.8489,48.8568,9146.0
2017-07-21 13:35:00,62.13,62.15,62.12,62.15,10164.0,48.8489,48.8647,48.8411,48.8647,10164.0
2017-07-21 13:40:00,62.15,62.15,62.13,62.13,18732.0,48.8647,48.8647,48.8489,48.8489,18732.0
2017-07-21 13:45:00,62.13,62.14,62.11,62.11,92845.0,48.8489,48.8568,48.8332,48.8332,92845.0
2017-07-21 13:50:00,62.11,62.11,62.1,62.11,13261.0,48.8332,48.8332,48.8254,48.8332,13261.0
2017-07-21 13:55:00,62.1,62.13,62.1,62.13,17327.0,48.8254,48.8489,48.8254,48.8489,17327.0
2017-07-21 14:00:00,62.12,62.13,62.11,62.11,6543.0,48.8411,48.8489,48.8332,48.8332,6543.0
2017-07-21 14:05:00,62.12,62.14,62.12,62.13,14138.0,48.8411,48.8568,48.8411,48.8489,14138.0
2017-07-21 14:10:00,62.12,62.13,62.11,62.11,16920.0,48.8411,48.8489,48.8332,48.8332,16920.0
2017-07-21 14:15:00,62.11,62.12,62.1,62.12,32799.0,48.8332,48.8411,48.8254,48.8411,32799.0
2017-07-21 14:20:00,62.12,62.14,62.12,62.12,13616.0,48.8411,48.8568,48.8411,48.8411,13616.0
2017-07-21 14:25:00,62.12,62.14,62.12,62.13,12049.0,48.8411,48.8568,48.8411,48.8489,12049.0
2017-07-21 14:30:00,62.14,62.15,62.13,62.15,50393.0,48.8568,48.8647,48.8489,48.8647,50393.0
2017-07-21 14:35:00,62.15,62.15,62.14,62.15,16065.0,48.8647,48.8647,48.8568,48.8647,16065.0
2017-07-21 14:40:00,62.15,62.16,62.14,62.16,92926.0,48.8647,48.8725,48.8568,48.8725,92926.0
2017-07-21 14:45:00,62.16,62.16,62.15,62.16,24264.0,48.8725,48.8725,48.8647,48.8725,24264.0
2017-07-21 14:50:00,62.15,62.16,62.15,62.16,13543.0,48.8647,48.8725,48.8647,48.8725,13543.0
2017-07-21 14:55:00,62.15,62.16,62.15,62.16,9845.0,48.8647,48.8725,48.8647,48.8725,9845.0
2017-07-21 15:00:00,62.16,62.16,62.15,62.16,45147.0,48.8725,48.8725,48.8647,48.8725,45147.0
2017-07-21 15:05:00,62.16,62.16,62.14,62.15,20154.0,48.8725,48.8725,48.8568,48.8647,20154.0
2017-07-21 15:10:00,62.14,62.15,62.13,62.14,64812.0,48.8568,48.8647,48.8489,48.8568,64812.0
2017-07-21 15:15:00,62.14,62.15,62.13,62.14,11003.0,48.8568,48.8647,48.8489,48.8568,11003.0
2017-07-21 15:20:00,62.14,62.15,62.13,62.14,13124.0,48.8568,48.8647,48.8489,48.8568,13124.0
2017-07-21 15:25:00,62.14,62.14,62.12,62.13,24361.0,48.8568,48.8568,48.8411,48.8489,24361.0
2017-07-21 15:30:00,62.13,62.13,62.12,62.13,13427.0,48.8489,48.8489,48.8411,48.8489,13427.0
2017-07-21 15:35:00,62.13,62.15,62.12,62.15,17321.0,48.8489,48.8647,48.8411,48.8647,17321.0
2017-07-21 15:40:00,62.14,62.17,62.14,62.17,20373.0,48.8568,48.8804,48.8568,48.8804,20373.0
2017-07-21 15:45:00,62.17,62.18,62.16,62.18,46955.0,48.8804,48.8883,48.8725,48.8883,46955.0
2017-07-21 15:50:00,62.18,62.19,62.18,62.19,39327.0,48.8883,48.8961,48.8883,48.8961,39327.0
2017-07-21 15:55:00,62.18,62.2,62.18,62.19,190059.0,48.8883,48.904,48.8883,48.8961,190059.0
2017-07-24 09:30:00,61.97,61.97,61.93,61.96,53845.0,48.7231,48.7231,48.6917,48.7153,53845.0
2017-07-24 09:35:00,61.96,61.96,61.91,61.91,29396.0,48.7153,48.7153,48.676,48.676,29396.0
2017-07-24 09:40:00,61.91,61.92,61.9,61.91,79085.0,48.676,48.6838,48.6681,48.676,79085.0
2017-07-24 09:45:00,61.9,61.95,61.9,61.95,27748.0,48.6681,48.7074,48.6681,48.7074,27748.0
2017-07-24 09:50:00,61.95,61.97,61.94,61.97,25438.0,48.7074,48.7231,48.6996,48.7231,25438.0
2017-07-24 09:55:00,61.98,61.98,61.95,61.96,11961.0,48.731,48.731,48.7074,48.7153,11961.0
2017-07-24 10:00:00,61.96,61.97,61.94,61.96,38714.0,48.7153,48.7231,48.6996,48.7153,38714.0
2017-07-24 10:05:00,61.96,61.98,61.94,61.95,65869.0,48.7153,48.731,48.6996,48.7074,65869.0
2017-07-24 10:10:00,61.94,61.96,61.92,61.93,66903.0,48.6996,48.7153,48.6838,48.6917,66903.0
2017-07-24 10:15:00,61.92,61.95,61.92,61.93,57955.0,48.6838,48.7074,48.6838,48.6917,57955.0
2017-07-24 10:20:00,61.94,61.95,61.93,61.93,52240.0,48.6996,48.7074,48.6917,48.6917,52240.0
2017-07-24 10:25:00,61.94,61.94,61.89,61.9,25803.0,48.6996,48.6996,48.6603,48.6681,25803.0
2017-07-24 10:30:00,61.9,61.9,61.88,61.89,11752.0,48.6681,48.6681,48.6524,48.6603,11752.0
2017-07-24 10:35:00,61.88,61.92,61.88,61.91,28811.0,48.6524,48.6838,48.6524,48.676,28811.0
2017-07-24 10:40:00,61.91,61.92,61.9,61.92,7050.0,48.676,48.6838,48.6681,48.6838,7050.0
2017-07-24 10:45:00,61.92,61.93,61.9,61.91,9405.0,48.6838,48.6917,48.6681,48.676,9405.0
2017-07-24 10:50:00,61.91,61.92,61.9,61.91,27969.0,48.676,48.6838,48.6681,48.676,27969.0
2017-07-24 10:55:00,61.9,61.92,61.89,61.89,19878.0,48.6681,48.6838,48.6603,48.6603,19878.0
2017-07-24 11:00:00,61.9,61.91,61.87,61.88,19388.0,48.6681,48.676,48.6445,48.6524,19388.0
2017-07-24 11:05:00,61.88,61.91,61.88,61.9,22015.0,48.6524,48.676,48.6524,48.6681,22015.0
2017-07-24 11:10:00,61.89,61.89,61.85,61.86,43481.0,48.6603,48.6603,48.6288,48.6367,43481.0
2017-07-24 11:15:00,61.86,61.87,61.85,61.86,155399.0,48.6367,48.6445,48.6288,48.6367,155399.0
2017-07-24 11:20:00,61.86,61.86,61.84,61.86,21050.0,48.6367,48.6367,48.6209,48.6367,21050.0
2017-07-24 11:25:00,61.86,61.86,61.8,61.81,84355.0,48.6367,48.6367,48.5895,48.5974,84355.0
2017-07-24 11:30:00,61.8,61.87,61.8,61.86,71310.0,48.5895,48.6445,48.5895,48.6367,71310.0
2017-07-24 11:35:00,61.87,61.9,61.86,61.89,13972.0,48.6445,48.6681,48.6367,48.6603,13972.0
2017-07-24 11:40:00,61.89,61.9,61.87,61.88,36295.0,48.6603,48.6681,48.6445,48.6524,36295.0
2017-07-24 11:45:00,61.88,61.91,61.88,61.91,10650.0,48.6524,48.676,48.6524,48.676,10650.0
2017-07-24 11:50:00,61.91,61.91,61.89,61.91,17031.0,48.676,48.676,48.6603,48.676,17031.0
2017-07-24 11:55:00,61.91,61.95,61.9,61.95,22562.0,48.676,48.7074,48.6681,48.7074,22562.0
2017-07-24 12:00:00,61.95,61.95,61.92,61.93,29608.0,48.7074,48.7074,48.6838,48.6917,29608.0
2017-07-24 12:05:00,61.93,61.94,61.91,61.92,12881.0,48.6917,48.6996,48.676,48.6838,12881.0
2017-07-24 12:10:00,61.92,61.92,61.91,61.92,24393.0,48.6838,48.6838,48.676,48.6838,24393.0
2017-07-24 12:15:00,61.92,61.92,61.89,61.91,43051.0,48.6838,48.6838,48.6603,48.676,43051.0
2017-07-24 12:20:00,61.91,61.93,61.9,61.93,9095.0,48.676,48.6917,48.6681,48.6917,9095.0
2017-07-24 12:25:00,61.93,61.94,61.92,61.94,10565.0,48.6917,48.6996,48.6838,48.6996,10565.0
2017-07-24 12:30:00,61.93,61.94,61.93,61.93,4068.0,48.6917,48.6996,48.6917,48.6917,4068.0
2017-07-24 12:35:00,61.93,61.94,61.92,61.94,17143.0,48.6917,48.6996,48.6838,48.6996,17143.0
2017-07-24 12:40:00,61.93,61.95,61.93,61.95,10605.0,48.6917,48.7074,48.6917,48.7074,10605.0
2017-07-24 12:45:00,61.95,61.95,61.94,61.94,7727.0,48.7074,48.7074,48.6996,48.6996,7727.0
2017-07-24 12:50:00,61.94,61.95,61.93,61.95,10649.0,48.6996,48.7074,48.6917,48.7074,10649.0
2017-07-24 12:55:00,61.95,61.96,61.94,61.95,73481.0,48.7074,48.7153,48.6996,48.7074,73481.0
2017-07-24 13:00:00,61.95,61.96,61.94,61.95,4493.0,48.7074,48.7153,48.6996,48.7074,4493.0
2017-07-24 13:05:00,61.95,61.96,61.94,61.95,31068.0,48.7074,48.7153,48.6996,48.7074,31068.0
2017-07-24 13:10:00,61.95,61.96,61.94,61.95,10090.0,48.7074,48.7153,48.6996,48.7074,10090.0
2017-07-24 13:15:00,61.95,61.95,61.94,61.95,11330.0,48.7074,48.7074,48.6996,48.7074,11330.0
2017-07-24 13:20:00,61.95,61.95,61.94,61.95,4796.0,48.7074,48.7074,48.6996,48.7074,4796.0
2017-07-24 13:25:00,61.94,61.95,61.93,61.95,15069.0,48.6996,48.7074,48.6917,48.7074,15069.0
2017-07-24 13:30:00,61.95,61.96,61.94,61.96,46939.0,48.7074,48.7153,48.6996,48.7153,46939.0
2017-07-24 13:35:00,61.96,61.97,61.95,61.97,14430.0,48.7153,48.7231,48.7074,48.7231,14430.0
2017-07-24 13:40:00,61.97,61.97,61.96,61.97,5052.0,48.7231,48.7231,48.7153,48.7231,5052.0
2017-07-24 13:45:00,61.97,61.97,61.96,61.97,30039.0,48.7231,48.7231,48.7153,48.7231,30039.0
2017-07-24 13:50:00,61.97,61.97,61.95,61.96,18812.0,48.7231,48.7231,48.7074,48.7153,18812.0
2017-07-24 13:55:00,61.96,61.97,61.95,61.97,36035.0,48.7153,48.7231,48.7074,48.7231,36035.0
2017-07-24 14:00:00,61.97,61.98,61.96,61.98,16265.0,48.7231,48.731,48.7153,48.731,16265.0
2017-07-24 14:05:00,61.98,61.99,61.98,61.99,13453.0,48.731,48.7389,48.731,48.7389,13453.0
2017-07-24 14:10:00,61.99,62.0,61.98,61.99,58909.0,48.7389,48.7467,48.731,48.7389,58909.0
2017-07-24 14:15:00,61.99,62.0,61.98,62.0,12256.0,48.7389,48.7467,48.731,48.7467,12256.0
2017-07-24 14:20:00,62.0,62.0,61.99,61.99,12376.0,48.7467,48.7467,48.7389,48.7389,12376.0
2017-07-24 14:25:00,62.0,62.0,61.99,61.99,127428.0,48.7467,48.7467,48.7389,48.7389,127428.0
2017-07-24 14:30:00,62.0,62.0,61.99,62.0,12314.0,48.7467,48.7467,48.7389,48.7467,12314.0
2017-07-24 14:35:00,62.0,62.01,61.99,62.0,26694.0,48.7467,48.7546,48.7389,48.7467,26694.0
2017-07-24 14:40:00,62.0,62.0,61.99,62.0,21715.0,48.7467,48.7467,48.7389,48.7467,21715.0
2017-07-24 14:45:00,62.0,62.02,61.99,62.02,26212.0,48.7467,48.7625,48.7389,48.7625,26212.0
2017-07-24 14:50:00,62.03,62.04,62.02,62.04,8187.0,48.7703,48.7782,48.7625,48.7782,8187.0
2017-07-24 14:55:00,62.04,62.04,62.03,62.04,112919.0,48.7782,48.7782,48.7703,48.7782,112919.0
2017-07-24 15:00:00,62.04,62.05,62.03,62.04,32135.0,48.7782,48.786,48.7703,48.7782,32135.0
2017-07-24 15:05:00,62.04,62.04,62.03,62.04,13936.0,48.7782,48.7782,48.7703,48.7782,13936.0
2017-07-24 15:10:00,62.03,62.04,62.02,62.03,68883.0,48.7703,48.7782,48.7625,48.7703,68883.0
2017-07-24 15:15:00,62.03,62.04,62.02,62.04,97372.0,48.7703,48.7782,48.7625,48.7782,97372.0
2017-07-24 15:20:00,62.03,62.05,62.03,62.04,37500.0,48.7703,48.786,48.7703,48.7782,37500.0
2017-07-24 15:25:00,62.04,62.08,62.04,62.08,36945.0,48.7782,48.8096,48.7782,48.8096,36945.0
2017-07-24 15:30:00,62.08,62.08,62.06,62.07,28564.0,48.8096,48.8096,48.7939,48.8018,28564.0
2017-07-24 15:35:00,62.07,62.08,62.06,62.08,141920.0,48.8018,48.8096,48.7939,48.8096,141920.0
2017-07-24 15:40:00,62.08,62.08,62.06,62.07,39739.0,48.8096,48.8096,48.7939,48.8018,39739.0
2017-07-24 15:45:00,62.07,62.07,62.05,62.06,89787.0,48.8018,48.8018,48.786,48.7939,89787.0
2017-07-24 15:50:00,62.05,62.06,62.04,62.05,48432.0,48.786,48.7939,48.7782,48.786,48432.0
2017-07-24 15:55:00,62.05,62.07,62.04,62.04,103253.0,48.786,48.8018,48.7782,48.7782,103253.0
2017-07-25 09:30:00,62.38,62.38,62.34,62.35,51040.0,49.0455,49.0455,49.0141,49.0219,51040.0
2017-07-25 09:35:00,62.34,62.35,62.32,62.32,27243.0,49.0141,49.0219,48.9983,48.9983,27243.0
2017-07-25 09:40:00,62.32,62.35,62.3,62.34,54801.0,48.9983,49.0219,48.9826,49.0141,54801.0
2017-07-25 09:45:00,62.34,62.35,62.31,62.32,9605.0,49.0141,49.0219,48.9905,48.9983,9605.0
2017-07-25 09:50:00,62.33,62.33,62.31,62.32,9675.0,49.0062,49.0062,48.9905,48.9983,9675.0
2017-07-25 09:55:00,62.31,62.32,62.3,62.31,7309.0,48.9905,48.9983,48.9826,48.9905,7309.0
2017-07-25 10:00:00,62.32,62.32,62.29,62.31,21325.0,48.9983,48.9983,48.9747,48.9905,21325.0
2017-07-25 10:05:00,62.3,62.31,62.26,62.27,25622.0,48.9826,48.9905,48.9512,48.959,25622.0
2017-07-25 10:10:00,62.27,62.27,62.25,62.27,31011.0,48.959,48.959,48.9433,48.959,31011.0
2017-07-25 10:15:00,62.27,62.3,62.25,62.28,21392.0,48.959,48.9826,48.9433,48.9669,21392.0
2017-07-25 10:20:00,62.29,62.3,62.27,62.28,13251.0,48.9747,48.9826,48.959,48.9669,13251.0
2017-07-25 10:25:00,62.28,62.28,62.26,62.28,11688.0,48.9669,48.9669,48.9512,48.9669,11688.0
2017-07-25 10:30:00,62.28,62.29,62.27,62.29,20928.0,48.9669,48.9747,48.959,48.9747,20928.0
2017-07-25 10:35:00,62.29,62.3,62.28,62.29,13768.0,48.9747,48.9826,48.9669,48.9747,13768.0
2017-07-25 10:40:00,62.29,62.3,62.27,62.28,18184.0,48.9747,48.9826,48.959,48.9669,18184.0
2017-07-25 10:45:00,62.29,62.29,62.24,62.25,47954.0,48.9747,48.9747,48.9354,48.9433,47954.0
2017-07-25 10:50:00,62.25,62.26,62.22,62.23,13615.0,48.9433,48.9512,48.9197,48.9276,13615.0
2017-07-25 10:55:00,62.22,62.24,62.21,62.22,22335.0,48.9197,48.9354,48.9118,48.9197,22335.0
2017-07-25 11:00:00,62.23,62.23,62.21,62.22,5900.0,48.9276,48.9276,48.9118,48.9197,5900.0
2017-07-25 11:05:00,62.23,62.24,62.2,62.22,19421.0,48.9276,48.9354,48.904,48.9197,19421.0
2017-07-25 11:10:00,62.22,62.23,62.21,62.23,16701.0,48.9197,48.9276,48.9118,48.9276,16701.0
2017-07-25 11:15:00,62.22,62.22,62.2,62.21,21874.0,48.9197,48.9197,48.904,48.9118,21874.0
2017-07-25 11:20:00,62.2,62.22,62.2,62.21,18567.0,48.904,48.9197,48.904,48.9118,18567.0
2017-07-25 11:25:00,62.21,62.21,62.18,62.18,36187.0,48.9118,48.9118,48.8883,48.8883,36187.0
2017-07-25 11:30:00,62.17,62.18,62.15,62.15,65586.0,48.8804,48.8883,48.8647,48.8647,65586.0
2017-07-25 11:35:00,62.15,62.19,62.15,62.18,45398.0,48.8647,48.8961,48.8647,48.8883,45398.0
2017-07-25 11:40:00,62.18,62.19,62.17,62.19,36786.0,48.8883,48.8961,48.8804,48.8961,36786.0
2017-07-25 11:45:00,62.19,62.19,62.17,62.18,19430.0,48.8961,48.8961,48.8804,48.8883,19430.0
2017-07-25 11:50:00,62.18,62.19,62.17,62.17,40032.0,48.8883,48.8961,48.8804,48.8804,40032.0
2017-07-25 11:55:00,62.17,62.18,62.17,62.17,17939.0,48.8804,48.8883,48.8804,48.8804,17939.0
2017-07-25 12:00:00,62.17,62.18,62.16,62.17,24032.0,48.8804,48.8883,48.8725,48.8804,24032.0
2017-07-25 12:05:00,62.17,62.19,62.16,62.17,18633.0,48.8804,48.8961,48.8725,48.8804,18633.0
2017-07-25 12:10:00,62.17,62.17,62.15,62.16,11256.0,48.8804,48.8804,48.8647,48.8725,11256.0
2017-07-25 12:15:00,62.16,62.16,62.14,62.14,23694.0,48.8725,48.8725,48.8568,48.8568,23694.0
2017-07-25 12:20:00,62.14,62.15,62.13,62.15,20256.0,48.8568,48.8647,48.8489,48.8647,20256.0
2017-07-25 12:25:00,62.14,62.16,62.14,62.15,2364.0,48.8568,48.8725,48.8568,48.8647,2364.0
2017-07-25 12:30:00,62.16,62.17,62.15,62.16,9741.0,48.8725,48.8804,48.8647,48.8725,9741.0
2017-07-25 12:35:00,62.17,62.17,62.15,62.16,31529.0,48.8804,48.8804,48.8647,48.8725,31529.0
2017-07-25 12:40:00,62.17,62.2,62.16,62.18,24024.0,48.8804,48.904,48.8725,48.8883,24024.0
2017-07-25 12:45:00,62.19,62.19,62.17,62.18,9248.0,48.8961,48.8961,48.8804,48.8883,9248.0
2017-07-25 12:50:00,62.18,62.19,62.17,62.18,14724.0,48.8883,48.8961,48.8804,48.8883,14724.0
2017-07-25 12:55:00,62.19,62.2,62.18,62.19,43137.0,48.8961,48.904,48.8883,48.8961,43137.0
2017-07-25 13:00:00,62.19,62.2,62.19,62.2,3432.0,48.8961,48.904,48.8961,48.904,3432.0
2017-07-25 13:05:00,62.19,62.2,62.19,62.2,15117.0,48.8961,48.904,48.8961,48.904,15117.0
2017-07-25 13:10:00,62.2,62.21,62.19,62.2,10685.0,48.904,48.9118,48.8961,48.904,10685.0
2017-07-25 13:15:00,62.2,62.2,62.19,62.2,4363.0,48.904,48.904,48.8961,48.904,4363.0
2017-07-25 13:20:00,62.2,62.2,62.19,62.2,16920.0,48.904,48.904,48.8961,48.904,16920.0
2017-07-25 13:25:00,62.19,62.2,62.18,62.19,14606.0,48.8961,48.904,48.8883,48.8961,14606.0
2017-07-25 13:30:00,62.18,62.19,62.18,62.18,6765.0,48.8883,48.8961,48.8883,48.8883,6765.0
2017-07-25 13:35:00,62.19,62.2,62.18,62.19,16756.0,48.8961,48.904,48.8883,48.8961,16756.0
2017-07-25 13:40:00,62.2,62.2,62.19,62.2,6800.0,48.904,48.904,48.8961,48.904,6800.0
2017-07-25 13:45:00,62.2,62.2,62.19,62.2,10884.0,48.904,48.904,48.8961,48.904,10884.0
2017-07-25 13:50:00,62.19,62.21,62.19,62.2,37998.0,48.8961,48.9118,48.8961,48.904,37998.0
2017-07-25 13:55:00,62.2,62.2,62.19,62.2,12534.0,48.904,48.904,48.8961,48.904,12534.0
2017-07-25 14:00:00,62.2,62.21,62.19,62.19,31647.0,48.904,48.9118,48.8961,48.8961,31647.0
2017-07-25 14:05:00,62.19,62.2,62.19,62.2,8620.0,48.8961,48.904,48.8961,48.904,8620.0
2017-07-25 14:10:00,62.19,62.2,62.18,62.18,29955.0,48.8961,48.904,48.8883,48.8883,29955.0
2017-07-25 14:15:00,62.18,62.2,62.17,62.19,1580430.0,48.8883,48.904,48.8804,48.8961,1580430.0
2017-07-25 14:20:00,62.18,62.19,62.15,62.15,136608.0,48.8883,48.8961,48.8647,48.8647,136608.0
2017-07-25 14:25:00,62.15,62.15,62.14,62.14,12731.0,48.8647,48.8647,48.8568,48.8568,12731.0
2017-07-25 14:30:00,62.14,62.15,62.13,62.15,32349.0,48.8568,48.8647,48.8489,48.8647,32349.0
2017-07-25 14:35:00,62.14,62.16,62.14,62.15,20146.0,48.8568,48.8725,48.8568,48.8647,20146.0
2017-07-25 14:40:00,62.15,62.16,62.14,62.16,48228.0,48.8647,48.8725,48.8568,48.8725,48228.0
2017-07-25 14:45:00,62.15,62.16,62.13,62.13,41085.0,48.8647,48.8725,48.8489,48.8489,41085.0
2017-07-25 14:50:00,62.13,62.16,62.13,62.16,33397.0,48.8489,48.8725,48.8489,48.8725,33397.0
2017-07-25 14:55:00,62.16,62.17,62.15,62.17,17302.0,48.8725,48.8804,48.8647,48.8804,17302.0
2017-07-25 15:00:00,62.17,62.18,62.16,62.18,17942.0,48.8804,48.8883,48.8725,48.8883,17942.0
2017-07-25 15:05:00,62.18,62.18,62.16,62.16,13488.0,48.8883,48.8883,48.8725,48.8725,13488.0
2017-07-25 15:10:00,62.17,62.17,62.16,62.17,18099.0,48.8804,48.8804,48.8725,48.8804,18099.0
2017-07-25 15:15:00,62.16,62.18,62.16,62.17,50642.0,48.8725,48.8883,48.8725,48.8804,50642.0
2017-07-25 15:20:00,62.17,62.17,62.13,62.14,55766.0,48.8804,48.8804,48.8489,48.8568,55766.0
2017-07-25 15:25:00,62.14,62.15,62.13,62.14,21566.0,48.8568,48.8647,48.8489,48.8568,21566.0
2017-07-25 15:30:00,62.14,62.14,62.12,62.13,19990.0,48.8568,48.8568,48.8411,48.8489,19990.0
2017-07-25 15:35:00,62.12,62.13,62.12,62.12,100004.0,48.8411,48.8489,48.8411,48.8411,100004.0
2017-07-25 15:40:00,62.13,62.14,62.12,62.13,45584.0,48.8489,48.8568,48.8411,48.8489,45584.0
2017-07-25 15:45:00,62.12,62.14,62.12,62.14,54837.0,48.8411,48.8568,48.8411,48.8568,54837.0
2017-07-25 15:50:00,62.14,62.15,62.11,62.11,102022.0,48.8568,48.8647,48.8332,48.8332,102022.0
2017-07-25 15:55:00,62.11,62.14,62.1,62.13,138258.0,48.8332,48.8568,48.8254,48.8489,138258.0
2017-07-26 09:30:00,62.31,62.31,62.23,62.25,63595.0,48.9905,48.9905,48.9276,48.9433,63595.0
2017-07-26 09:35:00,62.25,62.26,62.23,62.23,25388.0,48.9433,48.9512,48.9276,48.9276,25388.0
2017-07-26 09:40:00,62.23,62.24,62.2,62.21,18931.0,48.9276,48.9354,48.904,48.9118,18931.0
2017-07-26 09:45:00,62.21,62.25,62.21,62.25,32266.0,48.9118,48.9433,48.9118,48.9433,32266.0
2017-07-26 09:50:00,62.25,62.26,62.23,62.24,23086.0,48.9433,48.9512,48.9276,48.9354,23086.0
2017-07-26 09:55:00,62.24,62.25,62.22,62.24,31235.0,48.9354,48.9433,48.9197,48.9354,31235.0
2017-07-26 10:00:00,62.23,62.25,62.23,62.24,8841.0,48.9276,48.9433,48.9276,48.9354,8841.0
2017-07-26 10:05:00,62.24,62.25,62.23,62.25,10010.0,48.9354,48.9433,48.9276,48.9433,10010.0
2017-07-26 10:10:00,62.24,62.26,62.23,62.25,12882.0,48.9354,48.9512,48.9276,48.9433,12882.0
2017-07-26 10:15:00,62.24,62.26,62.24,62.26,7592.0,48.9354,48.9512,48.9354,48.9512,7592.0
2017-07-26 10:20:00,62.26,62.27,62.25,62.26,35058.0,48.9512,48.959,48.9433,48.9512,35058.0
2017-07-26 10:25:00,62.25,62.25,62.22,62.23,11113.0,48.9433,48.9433,48.9197,48.9276,11113.0
2017-07-26 10:30:00,62.23,62.26,62.23,62.26,25225.0,48.9276,48.9512,48.9276,48.9512,25225.0
2017-07-26 10:35:00,62.26,62.28,62.25,62.28,17784.0,48.9512,48.9669,48.9433,48.9669,17784.0
2017-07-26 10:40:00,62.28,62.29,62.26,62.27,23313.0,48.9669,48.9747,48.9512,48.959,23313.0
2017-07-26 10:45:00,62.26,62.27,62.24,62.25,6718.0,48.9512,48.959,48.9354,48.9433,6718.0
2017-07-26 10:50:00,62.25,62.25,62.23,62.25,16153.0,48.9433,48.9433,48.9276,48.9433,16153.0
2017-07-26 10:55:00,62.25,62.25,62.22,62.23,7126.0,48.9433,48.9433,48.9197,48.9276,7126.0
2017-07-26 11:00:00,62.23,62.26,62.23,62.24,14291.0,48.9276,48.9512,48.9276,48.9354,14291.0
2017-07-26 11:05:00,62.23,62.27,62.23,62.25,32896.0,48.9276,48.959,48.9276,48.9433,32896.0
2017-07-26 11:10:00,62.25,62.26,62.22,62.24,9826.0,48.9433,48.9512,48.9197,48.9354,9826.0
2017-07-26 11:15:00,62.24,62.26,62.24,62.26,5953.0,48.9354,48.9512,48.9354,48.9512,5953.0
2017-07-26 11:20:00,62.26,62.27,62.25,62.25,14337.0,48.9512,48.959,48.9433,48.9433,14337.0
2017-07-26 11:25:00,62.25,62.25,62.24,62.25,31991.0,48.9433,48.9433,48.9354,48.9433,31991.0
2017-07-26 11:30:00,62.25,62.27,62.25,62.27,11197.0,48.9433,48.959,48.9433,48.959,11197.0
2017-07-26 11:35:00,62.26,62.26,62.23,62.24,20293.0,48.9512,48.9512,48.9276,48.9354,20293.0
2017-07-26 11:40:00,62.24,62.27,62.23,62.26,18036.0,48.9354,48.959,48.9276,48.9512,18036.0
2017-07-26 11:45:00,62.26,62.27,62.23,62.24,9105.0,48.9512,48.959,48.9276,48.9354,9105.0
2017-07-26 11:50:00,62.24,62.24,62.23,62.23,8569.0,48.9354,48.9354,48.9276,48.9276,8569.0
2017-07-26 11:55:00,62.23,62.25,62.23,62.25,29030.0,48.9276,48.9433,48.9276,48.9433,29030.0
2017-07-26 12:00:00,62.25,62.27,62.25,62.27,24901.0,48.9433,48.959,48.9433,48.959,24901.0
2017-07-26 12:05:00,62.27,62.28,62.26,62.27,9787.0,48.959,48.9669,48.9512,48.959,9787.0
2017-07-26 12:10:00,62.27,62.28,62.27,62.27,50404.0,48.959,48.9669,48.959,48.959,50404.0
2017-07-26 12:15:00,62.27,62.28,62.25,62.26,16065.0,48.959,48.9669,48.9433,48.9512,16065.0
2017-07-26 12:20:00,62.26,62.26,62.25,62.26,63781.0,48.9512,48.9512,48.9433,48.9512,63781.0
2017-07-26 12:25:00,62.26,62.27,62.25,62.26,15697.0,48.9512,48.959,48.9433,48.9512,15697.0
2017-07-26 12:30:00,62.26,62.27,62.24,62.25,30774.0,48.9512,48.959,48.9354,48.9433,30774.0
2017-07-26 12:35:00,62.25,62.26,62.24,62.26,8538.0,48.9433,48.9512,48.9354,48.9512,8538.0
2017-07-26 12:40:00,62.26,62.27,62.26,62.27,6792.0,48.9512,48.959,48.9512,48.959,6792.0
2017-07-26 12:45:00,62.27,62.27,62.25,62.25,14991.0,48.959,48.959,48.9433,48.9433,14991.0
2017-07-26 12:50:00,62.25,62.26,62.24,62.26,10837.0,48.9433,48.9512,48.9354,48.9512,10837.0
2017-07-26 12:55:00,62.26,62.26,62.25,62.25,5379.0,48.9512,48.9512,48.9433,48.9433,5379.0
2017-07-26 13:00:00,62.24,62.26,62.24,62.26,5929.0,48.9354,48.9512,48.9354,48.9512,5929.0
2017-07-26 13:05:00,62.25,62.26,62.24,62.26,6260.0,48.9433,48.9512,48.9354,48.9512,6260.0
2017-07-26 13:10:00,62.26,62.27,62.25,62.27,22821.0,48.9512,48.959,48.9433,48.959,22821.0
2017-07-26 13:15:00,62.27,62.27,62.26,62.27,17116.0,48.959,48.959,48.9512,48.959,17116.0
2017-07-26 13:20:00,62.27,62.28,62.27,62.28,16663.0,48.959,48.9669,48.959,48.9669,16663.0
2017-07-26 13:25:00,62.27,62.28,62.26,62.27,8456.0,48.959,48.9669,48.9512,48.959,8456.0
2017-07-26 13:30:00,62.27,62.29,62.27,62.28,12644.0,48.959,48.9747,48.959,48.9669,12644.0
2017-07-26 13:35:00,62.28,62.29,62.27,62.29,9550.0,48.9669,48.9747,48.959,48.9747,9550.0
2017-07-26 13:40:00,62.29,62.3,62.28,62.3,20058.0,48.9747,48.9826,48.9669,48.9826,20058.0
2017-07-26 13:45:00,62.29,62.33,62.29,62.33,56817.0,48.9747,49.0062,48.9747,49.0062,56817.0
2017-07-26 13:50:00,62.33,62.33,62.31,62.32,21833.0,49.0062,49.0062,48.9905,48.9983,21833.0
2017-07-26 13:55:00,62.32,62.32,62.28,62.29,57492.0,48.9983,48.9983,48.9669,48.9747,57492.0
2017-07-26 14:00:00,62.29,62.45,62.24,62.45,128857.0,48.9747,49.1005,48.9354,49.1005,128857.0
2017-07-26 14:05:00,62.47,62.51,62.44,62.51,20885.0,49.1163,49.1477,49.0927,49.1477,20885.0
2017-07-26 14:10:00,62.51,62.53,62.47,62.47,30755.0,49.1477,49.1634,49.1163,49.1163,30755.0
2017-07-26 14:15:00,62.48,62.53,62.48,62.49,59607.0,49.1241,49.1634,49.1241,49.132,59607.0
2017-07-26 14:20:00,62.5,62.52,62.48,62.52,14937.0,49.1399,49.1556,49.1241,49.1556,14937.0
2017-07-26 14:25:00,62.52,62.53,62.5,62.52,23216.0,49.1556,49.1634,49.1399,49.1556,23216.0
2017-07-26 14:30:00,62.53,62.54,62.48,62.48,16942.0,49.1634,49.1713,49.1241,49.1241,16942.0
2017-07-26 14:35:00,62.49,62.51,62.49,62.49,25507.0,49.132,49.1477,49.132,49.132,25507.0
2017-07-26 14:40:00,62.5,62.51,62.49,62.51,98337.0,49.1399,49.1477,49.132,49.1477,98337.0
2017-07-26 14:45:00,62.51,62.53,62.5,62.51,39439.0,49.1477,49.1634,49.1399,49.1477,39439.0
2017-07-26 14:50:00,62.51,62.53,62.49,62.51,67884.0,49.1477,49.1634,49.132,49.1477,67884.0
2017-07-26 14:55:00,62.51,62.51,62.49,62.5,90639.0,49.1477,49.1477,49.132,49.1399,90639.0
2017-07-26 15:00:00,62.5,62.57,62.49,62.57,153148.0,49.1399,49.1949,49.132,49.1949,153148.0
2017-07-26 15:05:00,62.57,62.61,62.57,62.61,106014.0,49.1949,49.2263,49.1949,49.2263,106014.0
2017-07-26 15:10:00,62.61,62.61,62.56,62.58,376285.0,49.2263,49.2263,49.187,49.2028,376285.0
2017-07-26 15:15:00,62.58,62.59,62.54,62.54,23333.0,49.2028,49.2106,49.1713,49.1713,23333.0
2017-07-26 15:20:00,62.53,62.53,62.51,62.52,18551.0,49.1634,49.1634,49.1477,49.1556,18551.0
2017-07-26 15:25:00,62.52,62.53,62.5,62.53,59531.0,49.1556,49.1634,49.1399,49.1634,59531.0
2017-07-26 15:30:00,62.53,62.54,62.52,62.54,29881.0,49.1634,49.1713,49.1556,49.1713,29881.0
2017-07-26 15:35:00,62.53,62.54,62.5,62.52,32769.0,49.1634,49.1713,49.1399,49.1556,32769.0
2017-07-26 15:40:00,62.51,62.52,62.5,62.52,19633.0,49.1477,49.1556,49.1399,49.1556,19633.0
2017-07-26 15:45:00,62.51,62.52,62.49,62.5,84811.0,49.1477,49.1556,49.132,49.1399,84811.0
2017-07-26 15:50:00,62.49,62.52,62.48,62.52,42417.0,49.132,49.1556,49.1241,49.1556,42417.0
2017-07-26 15:55:00,62.52,62.52,62.5,62.51,97553.0,49.1556,49.1556,49.1399,49.1477,97553.0
2017-07-27 09:30:00,62.68,62.68,62.64,62.67,69421.0,49.2814,49.2814,49.2499,49.2735,69421.0
2017-07-27 09:35:00,62.68,62.68,62.64,62.66,28914.0,49.2814,49.2814,49.2499,49.2657,28914.0
2017-07-27 09:40:00,62.66,62.66,62.61,62.62,52207.0,49.2657,49.2657,49.2263,49.2342,52207.0
2017-07-27 09:45:00,62.61,62.63,62.61,62.62,38285.0,49.2263,49.2421,49.2263,49.2342,38285.0
2017-07-27 09:50:00,62.62,62.63,62.55,62.56,31296.0,49.2342,49.2421,49.1792,49.187,31296.0
2017-07-27 09:55:00,62.56,62.59,62.55,62.57,26786.0,49.187,49.2106,49.1792,49.1949,26786.0
2017-07-27 10:00:00,62.57,62.6,62.55,62.59,25245.0,49.1949,49.2185,49.1792,49.2106,25245.0
2017-07-27 10:05:00,62.59,62.6,62.57,62.58,15298.0,49.2106,49.2185,49.1949,49.2028,15298.0
2017-07-27 10:10:00,62.57,62.58,62.56,62.58,16264.0,49.1949,49.2028,49.187,49.2028,16264.0
2017-07-27 10:15:00,62.58,62.6,62.57,62.58,30723.0,49.2028,49.2185,49.1949,49.2028,30723.0
2017-07-27 10:20:00,62.58,62.6,62.57,62.57,24008.0,49.2028,49.2185,49.1949,49.1949,24008.0
2017-07-27 10:25:00,62.57,62.58,62.56,62.56,38644.0,49.1949,49.2028,49.187,49.187,38644.0
2017-07-27 10:30:00,62.56,62.56,62.54,62.55,32668.0,49.187,49.187,49.1713,49.1792,32668.0
2017-07-27 10:35:00,62.56,62.58,62.56,62.57,51790.0,49.187,49.2028,49.187,49.1949,51790.0
2017-07-27 10:40:00,62.56,62.56,62.51,62.51,41695.0,49.187,49.187,49.1477,49.1477,41695.0
2017-07-27 10:45:00,62.51,62.52,62.5,62.5,14273.0,49.1477,49.1556,49.1399,49.1399,14273.0
2017-07-27 10:50:00,62.51,62.51,62.49,62.51,14750.0,49.1477,49.1477,49.132,49.1477,14750.0
2017-07-27 10:55:00,62.51,62.52,62.5,62.52,22531.0,49.1477,49.1556,49.1399,49.1556,22531.0
2017-07-27 11:00:00,62.52,62.53,62.5,62.51,13557.0,49.1556,49.1634,49.1399,49.1477,13557.0
2017-07-27 11:05:00,62.51,62.53,62.49,62.5,17276.0,49.1477,49.1634,49.132,49.1399,17276.0
2017-07-27 11:10:00,62.5,62.53,62.5,62.5,74721.0,49.1399,49.1634,49.1399,49.1399,74721.0
2017-07-27 11:15:00,62.5,62.5,62.46,62.46,66740.0,49.1399,49.1399,49.1084,49.1084,66740.0
2017-07-27 11:20:00,62.46,62.47,62.45,62.47,36832.0,49.1084,49.1163,49.1005,49.1163,36832.0
2017-07-27 11:25:00,62.47,62.48,62.43,62.44,105931.0,49.1163,49.1241,49.0848,49.0927,105931.0
2017-07-27 11:30:00,62.43,62.45,62.41,62.45,19615.0,49.0848,49.1005,49.0691,49.1005,19615.0
2017-07-27 11:35:00,62.45,62.47,62.43,62.47,10115.0,49.1005,49.1163,49.0848,49.1163,10115.0
2017-07-27 11:40:00,62.46,62.47,62.43,62.45,24281.0,49.1084,49.1163,49.0848,49.1005,24281.0
2017-07-27 11:45:00,62.45,62.46,62.42,62.43,12493.0,49.1005,49.1084,49.077,49.0848,12493.0
2017-07-27 11:50:00,62.43,62.45,62.43,62.45,35056.0,49.0848,49.1005,49.0848,49.1005,35056.0
2017-07-27 11:55:00,62.45,62.45,62.43,62.44,11854.0,49.1005,49.1005,49.0848,49.0927,11854.0
2017-07-27 12:00:00,62.44,62.47,62.44,62.46,17125.0,49.0927,49.1163,49.0927,49.1084,17125.0
2017-07-27 12:05:00,62.47,62.48,62.44,62.45,40435.0,49.1163,49.1241,49.0927,49.1005,40435.0
2017-07-27 12:10:00,62.45,62.47,62.44,62.47,4240.0,49.1005,49.1163,49.0927,49.1163,4240.0
2017-07-27 12:15:00,62.47,62.47,62.45,62.46,13130.0,49.1163,49.1163,49.1005,49.1084,13130.0
2017-07-27 12:20:00,62.46,62.46,62.45,62.46,5183.0,49.1084,49.1084,49.1005,49.1084,5183.0
2017-07-27 12:25:00,62.46,62.46,62.44,62.44,17991.0,49.1084,49.1084,49.0927,49.0927,17991.0
2017-07-27 12:30:00,62.45,62.45,62.42,62.42,11672.0,49.1005,49.1005,49.077,49.077,11672.0
2017-07-27 12:35:00,62.42,62.43,62.41,62.43,13542.0,49.077,49.0848,49.0691,49.0848,13542.0
2017-07-27 12:40:00,62.43,62.45,62.41,62.44,43512.0,49.0848,49.1005,49.0691,49.0927,43512.0
2017-07-27 12:45:00,62.44,62.47,62.44,62.47,19093.0,49.0927,49.1163,49.0927,49.1163,19093.0
2017-07-27 12:50:00,62.48,62.48,62.44,62.45,12418.0,49.1241,49.1241,49.0927,49.1005,12418.0
2017-07-27 12:55:00,62.44,62.45,62.37,62.4,41473.0,49.0927,49.1005,49.0376,49.0612,41473.0
2017-07-27 13:00:00,62.4,62.41,62.38,62.4,26321.0,49.0612,49.0691,49.0455,49.0612,26321.0
2017-07-27 13:05:00,62.4,62.41,62.38,62.39,8168.0,49.0612,49.0691,49.0455,49.0534,8168.0
2017-07-27 13:10:00,62.39,62.41,62.38,62.4,16859.0,49.0534,49.0691,49.0455,49.0612,16859.0
2017-07-27 13:15:00,62.39,62.4,62.35,62.35,22270.0,49.0534,49.0612,49.0219,49.0219,22270.0
2017-07-27 13:20:00,62.35,62.35,62.29,62.29,57951.0,49.0219,49.0219,48.9747,48.9747,57951.0
2017-07-27 13:25:00,62.28,62.28,62.21,62.25,69029.0,48.9669,48.9669,48.9118,48.9433,69029.0
2017-07-27 13:30:00,62.25,62.27,62.23,62.23,39847.0,48.9433,48.959,48.9276,48.9276,39847.0
2017-07-27 13:35:00,62.23,62.25,62.2,62.21,18636.0,48.9276,48.9433,48.904,48.9118,18636.0
2017-07-27 13:40:00,62.2,62.26,62.19,62.26,16410.0,48.904,48.9512,48.8961,48.9512,16410.0
2017-07-27 13:45:00,62.26,62.28,62.25,62.27,23819.0,48.9512,48.9669,48.9433,48.959,23819.0
2017-07-27 13:50:00,62.28,62.29,62.25,62.28,28531.0,48.9669,48.9747,48.9433,48.9669,28531.0
2017-07-27 13:55:00,62.28,62.32,62.26,62.31,26853.0,48.9669,48.9983,48.9512,48.9905,26853.0
2017-07-27 14:00:00,62.3,62.32,62.28,62.3,33048.0,48.9826,48.9983,48.9669,48.9826,33048.0
2017-07-27 14:05:00,62.31,62.36,62.3,62.36,20937.0,48.9905,49.0298,48.9826,49.0298,20937.0
2017-07-27 14:10:00,62.36,62.39,62.36,62.38,65770.0,49.0298,49.0534,49.0298,49.0455,65770.0
2017-07-27 14:15:00,62.37,62.4,62.37,62.4,33589.0,49.0376,49.0612,49.0376,49.0612,33589.0
2017-07-27 14:20:00,62.38,62.39,62.37,62.37,79647.0,49.0455,49.0534,49.0376,49.0376,79647.0
2017-07-27 14:25:00,62.37,62.38,62.35,62.38,59497.0,49.0376,49.0455,49.0219,49.0455,59497.0
2017-07-27 14:30:00,62.39,62.4,62.35,62.37,117679.0,49.0534,49.0612,49.0219,49.0376,117679.0
2017-07-27 14:35:00,62.37,62.39,62.36,62.36,34199.0,49.0376,49.0534,49.0298,49.0298,34199.0
2017-07-27 14:40:00,62.36,62.37,62.31,62.31,74855.0,49.0298,49.0376,48.9905,48.9905,74855.0
2017-07-27 14:45:00,62.32,62.34,62.31,62.33,63185.0,48.9983,49.0141,48.9905,49.0062,63185.0
2017-07-27 14:50:00,62.33,62.35,62.32,62.33,31497.0,49.0062,49.0219,48.9983,49.0062,31497.0
2017-07-27 14:55:00,62.33,62.35,62.32,62.35,30347.0,49.0062,49.0219,48.9983,49.0219,30347.0
2017-07-27 15:00:00,62.35,62.35,62.31,62.32,66418.0,49.0219,49.0219,48.9905,48.9983,66418.0
2017-07-27 15:05:00,62.33,62.34,62.3,62.31,24689.0,49.0062,49.0141,48.9826,48.9905,24689.0
2017-07-27 15:10:00,62.31,62.34,62.31,62.34,17571.0,48.9905,49.0141,48.9905,49.0141,17571.0
2017-07-27 15:15:00,62.34,62.35,62.32,62.33,25783.0,49.0141,49.0219,48.9983,49.0062,25783.0
2017-07-27 15:20:00,62.33,62.37,62.32,62.37,53403.0,49.0062,49.0376,48.9983,49.0376,53403.0
2017-07-27 15:25:00,62.36,62.37,62.35,62.36,23943.0,49.0298,49.0376,49.0219,49.0298,23943.0
2017-07-27 15:30:00,62.36,62.38,62.33,62.38,53574.0,49.0298,49.0455,49.0062,49.0455,53574.0
2017-07-27 15:35:00,62.38,62.4,62.38,62.39,13832.0,49.0455,49.0612,49.0455,49.0534,13832.0
2017-07-27 15:40:00,62.38,62.38,62.35,62.37,22298.0,49.0455,49.0455,49.0219,49.0376,22298.0
2017-07-27 15:45:00,62.37,62.39,62.36,62.38,320807.0,49.0376,49.0534,49.0298,49.0455,320807.0
2017-07-27 15:50:00,62.38,62.4,62.38,62.39,54532.0,49.0455,49.0612,49.0455,49.0534,54532.0
2017-07-27 15:55:00,62.39,62.4,62.36,62.39,139507.0,49.0534,49.0612,49.0298,49.0534,139507.0
2017-07-28 09:30:00,62.24,62.24,62.17,62.19,48325.0,48.9354,48.9354,48.8804,48.8961,48325.0
2017-07-28 09:35:00,62.19,62.3,62.19,62.3,22071.0,48.8961,48.9826,48.8961,48.9826,22071.0
2017-07-28 09:40:00,62.29,62.3,62.26,62.29,33754.0,48.9747,48.9826,48.9512,48.9747,33754.0
2017-07-28 09:45:00,62.29,62.29,62.25,62.28,16490.0,48.9747,48.9747,48.9433,48.9669,16490.0
2017-07-28 09:50:00,62.28,62.29,62.22,62.22,55730.0,48.9669,48.9747,48.9197,48.9197,55730.0
2017-07-28 09:55:00,62.22,62.25,62.2,62.23,32075.0,48.9197,48.9433,48.904,48.9276,32075.0
2017-07-28 10:00:00,62.23,62.28,62.23,62.28,30749.0,48.9276,48.9669,48.9276,48.9669,30749.0
2017-07-28 10:05:00,62.27,62.27,62.24,62.24,58540.0,48.959,48.959,48.9354,48.9354,58540.0
2017-07-28 10:10:00,62.25,62.28,62.24,62.26,11109.0,48.9433,48.9669,48.9354,48.9512,11109.0
2017-07-28 10:15:00,62.27,62.27,62.23,62.23,11530.0,48.959,48.959,48.9276,48.9276,11530.0
2017-07-28 10:20:00,62.23,62.25,62.16,62.17,109864.0,48.9276,48.9433,48.8725,48.8804,109864.0
2017-07-28 10:25:00,62.17,62.22,62.17,62.21,74926.0,48.8804,48.9197,48.8804,48.9118,74926.0
2017-07-28 10:30:00,62.22,62.23,62.17,62.2,272901.0,48.9197,48.9276,48.8804,48.904,272901.0
2017-07-28 10:35:00,62.19,62.23,62.18,62.21,51126.0,48.8961,48.9276,48.8883,48.9118,51126.0
2017-07-28 10:40:00,62.21,62.22,62.18,62.19,28522.0,48.9118,48.9197,48.8883,48.8961,28522.0
2017-07-28 10:45:00,62.2,62.22,62.17,62.22,17327.0,48.904,48.9197,48.8804,48.9197,17327.0
2017-07-28 10:50:00,62.21,62.24,62.19,62.24,39388.0,48.9118,48.9354,48.8961,48.9354,39388.0
2017-07-28 10:55:00,62.24,62.25,62.2,62.25,26959.0,48.9354,48.9433,48.904,48.9433,26959.0
2017-07-28 11:00:00,62.25,62.3,62.24,62.29,11321.0,48.9433,48.9826,48.9354,48.9747,11321.0
2017-07-28 11:05:00,62.29,62.3,62.25,62.26,77528.0,48.9747,48.9826,48.9433,48.9512,77528.0
2017-07-28 11:10:00,62.26,62.31,62.26,62.28,20248.0,48.9512,48.9905,48.9512,48.9669,20248.0
2017-07-28 11:15:00,62.29,62.32,62.29,62.3,18157.0,48.9747,48.9983,48.9747,48.9826,18157.0
2017-07-28 11:20:00,62.31,62.32,62.29,62.3,5636.0,48.9905,48.9983,48.9747,48.9826,5636.0
2017-07-28 11:25:00,62.3,62.31,62.27,62.3,10062.0,48.9826,48.9905,48.959,48.9826,10062.0
2017-07-28 11:30:00,62.3,62.33,62.29,62.32,35777.0,48.9826,49.0062,48.9747,48.9983,35777.0
2017-07-28 11:35:00,62.34,62.36,62.33,62.35,17432.0,49.0141,49.0298,49.0062,49.0219,17432.0
2017-07-28 11:40:00,62.35,62.36,62.33,62.34,54760.0,49.0219,49.0298,49.0062,49.0141,54760.0
2017-07-28 11:45:00,62.34,62.35,62.32,62.33,10863.0,49.0141,49.0219,48.9983,49.0062,10863.0
2017-07-28 11:50:00,62.33,62.33,62.31,62.32,31851.0,49.0062,49.0062,48.9905,48.9983,31851.0
2017-07-28 11:55:00,62.33,62.35,62.33,62.35,22281.0,49.0062,49.0219,49.0062,49.0219,22281.0
2017-07-28 12:00:00,62.34,62.37,62.34,62.36,9330.0,49.0141,49.0376,49.0141,49.0298,9330.0
2017-07-28 12:05:00,62.36,62.37,62.34,62.35,29680.0,49.0298,49.0376,49.0141,49.0219,29680.0
2017-07-28 12:10:00,62.35,62.35,62.34,62.35,5233.0,49.0219,49.0219,49.0141,49.0219,5233.0
2017-07-28 12:15:00,62.35,62.35,62.34,62.34,4547.0,49.0219,49.0219,49.0141,49.0141,4547.0
2017-07-28 12:20:00,62.35,62.35,62.33,62.34,6708.0,49.0219,49.0219,49.0062,49.0141,6708.0
2017-07-28 12:25:00,62.33,62.35,62.33,62.34,4434.0,49.0062,49.0219,49.0062,49.0141,4434.0
2017-07-28 12:30:00,62.35,62.36,62.34,62.35,4309.0,49.0219,49.0298,49.0141,49.0219,4309.0
2017-07-28 12:35:00,62.35,62.35,62.33,62.34,7866.0,49.0219,49.0219,49.0062,49.0141,7866.0
2017-07-28 12:40:00,62.33,62.34,62.32,62.33,37474.0,49.0062,49.0141,48.9983,49.0062,37474.0
2017-07-28 12:45:00,62.33,62.34,62.32,62.34,10894.0,49.0062,49.0141,48.9983,49.0141,10894.0
2017-07-28 12:50:00,62.33,62.34,62.31,62.31,21290.0,49.0062,49.0141,48.9905,48.9905,21290.0
2017-07-28 12:55:00,62.31,62.32,62.31,62.31,11922.0,48.9905,48.9983,48.9905,48.9905,11922.0
2017-07-28 13:00:00,62.31,62.32,62.3,62.32,19794.0,48.9905,48.9983,48.9826,48.9983,19794.0
2017-07-28 13:05:00,62.31,62.32,62.31,62.32,14602.0,48.9905,48.9983,48.9905,48.9983,14602.0
2017-07-28 13:10:00,62.32,62.32,62.3,62.31,27047.0,48.9983,48.9983,48.9826,48.9905,27047.0
2017-07-28 13:15:00,62.32,62.32,62.3,62.31,29460.0,48.9983,48.9983,48.9826,48.9905,29460.0
2017-07-28 13:20:00,62.31,62.32,62.3,62.32,11851.0,48.9905,48.9983,48.9826,48.9983,11851.0
2017-07-28 13:25:00,62.32,62.32,62.31,62.32,17535.0,48.9983,48.9983,48.9905,48.9983,17535.0
2017-07-28 13:30:00,62.32,62.33,62.31,62.31,12762.0,48.9983,49.0062,48.9905,48.9905,12762.0
2017-07-28 13:35:00,62.32,62.34,62.32,62.33,12274.0,48.9983,49.0141,48.9983,49.0062,12274.0
2017-07-28 13:40:00,62.33,62.35,62.33,62.35,20500.0,49.0062,49.0219,49.0062,49.0219,20500.0
2017-07-28 13:45:00,62.35,62.35,62.33,62.34,35006.0,49.0219,49.0219,49.0062,49.0141,35006.0
2017-07-28 13:50:00,62.34,62.34,62.33,62.33,2134.0,49.0141,49.0141,49.0062,49.0062,2134.0
2017-07-28 13:55:00,62.34,62.34,62.33,62.34,5928.0,49.0141,49.0141,49.0062,49.0141,5928.0
2017-07-28 14:00:00,62.34,62.34,62.32,62.32,10205.0,49.0141,49.0141,48.9983,48.9983,10205.0
2017-07-28 14:05:00,62.32,62.33,62.32,62.33,27161.0,48.9983,49.0062,48.9983,49.0062,27161.0
2017-07-28 14:10:00,62.32,62.33,62.32,62.33,20640.0,48.9983,49.0062,48.9983,49.0062,20640.0
2017-07-28 14:15:00,62.33,62.34,62.32,62.33,14248.0,49.0062,49.0141,48.9983,49.0062,14248.0
2017-07-28 14:20:00,62.33,62.36,62.33,62.36,37732.0,49.0062,49.0298,49.0062,49.0298,37732.0
2017-07-28 14:25:00,62.36,62.38,62.36,62.38,53901.0,49.0298,49.0455,49.0298,49.0455,53901.0
2017-07-28 14:30:00,62.38,62.38,62.37,62.37,11888.0,49.0455,49.0455,49.0376,49.0376,11888.0
2017-07-28 14:35:00,62.38,62.38,62.37,62.38,18379.0,49.0455,49.0455,49.0376,49.0455,18379.0
2017-07-28 14:40:00,62.38,62.38,62.37,62.38,8922.0,49.0455,49.0455,49.0376,49.0455,8922.0
2017-07-28 14:45:00,62.38,62.39,62.37,62.39,18241.0,49.0455,49.0534,49.0376,49.0534,18241.0
2017-07-28 14:50:00,62.39,62.42,62.38,62.41,81708.0,49.0534,49.077,49.0455,49.0691,81708.0
2017-07-28 14:55:00,62.41,62.44,62.41,62.43,30832.0,49.0691,49.0927,49.0691,49.0848,30832.0
2017-07-28 15:00:00,62.43,62.44,62.41,62.42,45974.0,49.0848,49.0927,49.0691,49.077,45974.0
2017-07-28 15:05:00,62.42,62.42,62.4,62.41,18164.0,49.077,49.077,49.0612,49.0691,18164.0
2017-07-28 15:10:00,62.41,62.42,62.4,62.41,11825.0,49.0691,49.077,49.0612,49.0691,11825.0
2017-07-28 15:15:00,62.41,62.41,62.4,62.41,6923.0,49.0691,49.0691,49.0612,49.0691,6923.0
2017-07-28 15:20:00,62.41,62.41,62.4,62.41,16570.0,49.0691,49.0691,49.0612,49.0691,16570.0
2017-07-28 15:25:00,62.41,62.41,62.39,62.4,55542.0,49.0691,49.0691,49.0534,49.0612,55542.0
2017-07-28 15:30:00,62.4,62.42,62.39,62.42,22428.0,49.0612,49.077,49.0534,49.077,22428.0
2017-07-28 15:35:00,62.42,62.43,62.41,62.43,65574.0,49.077,49.0848,49.0691,49.0848,65574.0
2017-07-28 15:40:00,62.42,62.43,62.42,62.43,19740.0,49.077,49.0848,49.077,49.0848,19740.0
2017-07-28 15:45:00,62.43,62.43,62.41,62.42,55890.0,49.0848,49.0848,49.0691,49.077,55890.0
2017-07-28 15:50:00,62.42,62.43,62.41,62.43,30398.0,49.077,49.0848,49.0691,49.0848,30398.0
2017-07-28 15:55:00,62.42,62.45,62.41,62.45,244992.0,49.077,49.1005,49.0691,49.1005,244992.0
2017-07-31 09:30:00,62.54,62.55,62.5,62.53,106669.0,49.1713,49.1792,49.1399,49.1634,106669.0
2017-07-31 09:35:00,62.53,62.53,62.5,62.52,49611.0,49.1634,49.1634,49.1399,49.1556,49611.0
2017-07-31 09:40:00,62.52,62.52,62.49,62.5,15006.0,49.1556,49.1556,49.132,49.1399,15006.0
2017-07-31 09:45:00,62.5,62.52,62.49,62.5,41909.0,49.1399,49.1556,49.132,49.1399,41909.0
2017-07-31 09:50:00,62.51,62.52,62.49,62.49,34570.0,49.1477,49.1556,49.132,49.132,34570.0
2017-07-31 09:55:00,62.49,62.51,62.49,62.49,51273.0,49.132,49.1477,49.132,49.132,51273.0
2017-07-31 10:00:00,62.49,62.5,62.45,62.45,52116.0,49.132,49.1399,49.1005,49.1005,52116.0
2017-07-31 10:05:00,62.46,62.5,62.45,62.5,13132.0,49.1084,49.1399,49.1005,49.1399,13132.0
2017-07-31 10:10:00,62.5,62.51,62.48,62.51,14698.0,49.1399,49.1477,49.1241,49.1477,14698.0
2017-07-31 10:15:00,62.51,62.54,62.5,62.53,37127.0,49.1477,49.1713,49.1399,49.1634,37127.0
2017-07-31 10:20:00,62.53,62.54,62.5,62.52,16222.0,49.1634,49.1713,49.1399,49.1556,16222.0
2017-07-31 10:25:00,62.51,62.52,62.49,62.49,14894.0,49.1477,49.1556,49.132,49.132,14894.0
2017-07-31 10:30:00,62.49,62.49,62.42,62.43,11307.0,49.132,49.132,49.077,49.0848,11307.0
2017-07-31 10:35:00,62.43,62.44,62.39,62.43,24291.0,49.0848,49.0927,49.0534,49.0848,24291.0
2017-07-31 10:40:00,62.42,62.44,62.4,62.43,14033.0,49.077,49.0927,49.0612,49.0848,14033.0
2017-07-31 10:45:00,62.43,62.45,62.42,62.45,14269.0,49.0848,49.1005,49.077,49.1005,14269.0
2017-07-31 10:50:00,62.45,62.45,62.41,62.42,27092.0,49.1005,49.1005,49.0691,49.077,27092.0
2017-07-31 10:55:00,62.42,62.49,62.42,62.48,25294.0,49.077,49.132,49.077,49.1241,25294.0
2017-07-31 11:00:00,62.48,62.53,62.48,62.51,34581.0,49.1241,49.1634,49.1241,49.1477,34581.0
2017-07-31 11:05:00,62.5,62.53,62.49,62.51,19346.0,49.1399,49.1634,49.132,49.1477,19346.0
2017-07-31 11:10:00,62.52,62.52,62.49,62.5,23172.0,49.1556,49.1556,49.132,49.1399,23172.0
2017-07-31 11:15:00,62.5,62.51,62.49,62.5,68363.0,49.1399,49.1477,49.132,49.1399,68363.0
2017-07-31 11:20:00,62.5,62.51,62.48,62.48,70079.0,49.1399,49.1477,49.1241,49.1241,70079.0
2017-07-31 11:25:00,62.49,62.49,62.46,62.48,34514.0,49.132,49.132,49.1084,49.1241,34514.0
2017-07-31 11:30:00,62.48,62.51,62.46,62.47,87160.0,49.1241,49.1477,49.1084,49.1163,87160.0
2017-07-31 11:35:00,62.47,62.52,62.47,62.51,11236.0,49.1163,49.1556,49.1163,49.1477,11236.0
2017-07-31 11:40:00,62.52,62.53,62.52,62.52,38988.0,49.1556,49.1634,49.1556,49.1556,38988.0
2017-07-31 11:45:00,62.52,62.53,62.51,62.51,118681.0,49.1556,49.1634,49.1477,49.1477,118681.0
2017-07-31 11:50:00,62.51,62.52,62.5,62.52,29416.0,49.1477,49.1556,49.1399,49.1556,29416.0
2017-07-31 11:55:00,62.52,62.61,62.52,62.6,1710068.0,49.1556,49.2263,49.1556,49.2185,1710068.0
2017-07-31 12:00:00,62.59,62.6,62.56,62.56,55353.0,49.2106,49.2185,49.187,49.187,55353.0
2017-07-31 12:05:00,62.57,62.58,62.54,62.54,49397.0,49.1949,49.2028,49.1713,49.1713,49397.0
2017-07-31 12:10:00,62.54,62.55,62.5,62.51,54989.0,49.1713,49.1792,49.1399,49.1477,54989.0
2017-07-31 12:15:00,62.51,62.52,62.5,62.52,80072.0,49.1477,49.1556,49.1399,49.1556,80072.0
2017-07-31 12:20:00,62.52,62.53,62.51,62.52,30918.0,49.1556,49.1634,49.1477,49.1556,30918.0
2017-07-31 12:25:00,62.52,62.54,62.52,62.53,28945.0,49.1556,49.1713,49.1556,49.1634,28945.0
2017-07-31 12:30:00,62.53,62.54,62.52,62.53,44053.0,49.1634,49.1713,49.1556,49.1634,44053.0
2017-07-31 12:35:00,62.53,62.55,62.53,62.54,54485.0,49.1634,49.1792,49.1634,49.1713,54485.0
2017-07-31 12:40:00,62.55,62.56,62.54,62.55,50538.0,49.1792,49.187,49.1713,49.1792,50538.0
2017-07-31 12:45:00,62.55,62.57,62.55,62.56,43577.0,49.1792,49.1949,49.1792,49.187,43577.0
2017-07-31 12:50:00,62.56,62.57,62.54,62.55,64849.0,49.187,49.1949,49.1713,49.1792,64849.0
2017-07-31 12:55:00,62.55,62.55,62.53,62.54,13703.0,49.1792,49.1792,49.1634,49.1713,13703.0
2017-07-31 13:00:00,62.54,62.55,62.54,62.54,14833.0,49.1713,49.1792,49.1713,49.1713,14833.0
2017-07-31 13:05:00,62.53,62.55,62.53,62.55,18400.0,49.1634,49.1792,49.1634,49.1792,18400.0
2017-07-31 13:10:00,62.55,62.55,62.52,62.53,36617.0,49.1792,49.1792,49.1556,49.1634,36617.0
2017-07-31 13:15:00,62.52,62.54,62.52,62.54,16956.0,49.1556,49.1713,49.1556,49.1713,16956.0
2017-07-31 13:20:00,62.54,62.55,62.53,62.55,28967.0,49.1713,49.1792,49.1634,49.1792,28967.0
2017-07-31 13:25:00,62.55,62.57,62.53,62.55,40320.0,49.1792,49.1949,49.1634,49.1792,40320.0
2017-07-31 13:30:00,62.55,62.56,62.54,62.56,7422.0,49.1792,49.187,49.1713,49.187,7422.0
2017-07-31 13:35:00,62.55,62.56,62.53,62.56,17607.0,49.1792,49.187,49.1634,49.187,17607.0
2017-07-31 13:40:00,62.56,62.58,62.56,62.57,21116.0,49.187,49.2028,49.187,49.1949,21116.0
2017-07-31 13:45:00,62.58,62.58,62.55,62.55,26952.0,49.2028,49.2028,49.1792,49.1792,26952.0
2017-07-31 13:50:00,62.55,62.57,62.55,62.55,25603.0,49.1792,49.1949,49.1792,49.1792,25603.0
2017-07-31 13:55:00,62.56,62.56,62.55,62.55,31090.0,49.187,49.187,49.1792,49.1792,31090.0
2017-07-31 14:00:00,62.56,62.56,62.54,62.56,44649.0,49.187,49.187,49.1713,49.187,44649.0
2017-07-31 14:05:00,62.56,62.57,62.55,62.56,104048.0,49.187,49.1949,49.1792,49.187,104048.0
2017-07-31 14:10:00,62.55,62.57,62.55,62.57,107781.0,49.1792,49.1949,49.1792,49.1949,107781.0
2017-07-31 14:15:00,62.56,62.58,62.56,62.58,126551.0,49.187,49.2028,49.187,49.2028,126551.0
2017-07-31 14:20:00,62.58,62.58,62.57,62.58,18822.0,49.2028,49.2028,49.1949,49.2028,18822.0
2017-07-31 14:25:00,62.58,62.59,62.57,62.57,29697.0,49.2028,49.2106,49.1949,49.1949,29697.0
2017-07-31 14:30:00,62.58,62.59,62.57,62.58,22518.0,49.2028,49.2106,49.1949,49.2028,22518.0
2017-07-31 14:35:00,62.58,62.58,62.57,62.58,22462.0,49.2028,49.2028,49.1949,49.2028,22462.0
2017-07-31 14:40:00,62.58,62.59,62.58,62.59,7120.0,49.2028,49.2106,49.2028,49.2106,7120.0
2017-07-31 14:45:00,62.59,62.6,62.58,62.6,12627.0,49.2106,49.2185,49.2028,49.2185,12627.0
2017-07-31 14:50:00,62.6,62.62,62.59,62.6,168689.0,49.2185,49.2342,49.2106,49.2185,168689.0
2017-07-31 14:55:00,62.6,62.6,62.59,62.6,36745.0,49.2185,49.2185,49.2106,49.2185,36745.0
2017-07-31 15:00:00,62.6,62.64,62.59,62.6,111606.0,49.2185,49.2499,49.2106,49.2185,111606.0
2017-07-31 15:05:00,62.61,62.61,62.6,62.6,12281.0,49.2263,49.2263,49.2185,49.2185,12281.0
2017-07-31 15:10:00,62.61,62.61,62.6,62.61,36141.0,49.2263,49.2263,49.2185,49.2263,36141.0
2017-07-31 15:15:00,62.61,62.62,62.6,62.61,49934.0,49.2263,49.2342,49.2185,49.2263,49934.0
2017-07-31 15:20:00,62.61,62.61,62.6,62.61,60665.0,49.2263,49.2263,49.2185,49.2263,60665.0
2017-07-31 15:25:00,62.61,62.62,62.6,62.61,30479.0,49.2263,49.2342,49.2185,49.2263,30479.0
2017-07-31 15:30:00,62.61,62.62,62.6,62.62,48784.0,49.2263,49.2342,49.2185,49.2342,48784.0
2017-07-31 15:35:00,62.61,62.63,62.61,62.63,50820.0,49.2263,49.2421,49.2263,49.2421,50820.0
2017-07-31 15:40:00,62.63,62.66,62.62,62.66,92448.0,49.2421,49.2657,49.2342,49.2657,92448.0
2017-07-31 15:45:00,62.66,62.67,62.65,62.67,54523.0,49.2657,49.2735,49.2578,49.2735,54523.0
2017-07-31 15:50:00,62.67,62.67,62.62,62.63,111304.0,49.2735,49.2735,49.2342,49.2421,111304.0
2017-07-31 15:55:00,62.63,62.63,62.59,62.6,489281.0,49.2421,49.2421,49.2106,49.2185,489281.0
2017-08-01 09:30:00,63.07,63.1,63.02,63.04,71807.0,49.588,49.6116,49.5487,49.5644,71807.0
2017-08-01 09:35:00,63.06,63.07,63.0,63.02,49852.0,49.5801,49.588,49.533,49.5487,49852.0
2017-08-01 09:40:00,63.02,63.04,63.01,63.01,16014.0,49.5487,49.5644,49.5408,49.5408,16014.0
2017-08-01 09:45:00,63.02,63.03,63.0,63.03,39470.0,49.5487,49.5566,49.533,49.5566,39470.0
2017-08-01 09:50:00,63.02,63.03,63.01,63.02,45371.0,49.5487,49.5566,49.5408,49.5487,45371.0
2017-08-01 09:55:00,63.01,63.04,63.0,63.02,57041.0,49.5408,49.5644,49.533,49.5487,57041.0
2017-08-01 10:00:00,63.03,63.1,63.0,63.07,106471.0,49.5566,49.6116,49.533,49.588,106471.0
2017-08-01 10:05:00,63.08,63.1,63.06,63.09,96780.0,49.5959,49.6116,49.5801,49.6037,96780.0
2017-08-01 10:10:00,63.1,63.11,63.08,63.1,45763.0,49.6116,49.6195,49.5959,49.6116,45763.0
2017-08-01 10:15:00,63.11,63.15,63.1,63.12,34036.0,49.6195,49.6509,49.6116,49.6273,34036.0
2017-08-01 10:20:00,63.12,63.12,63.09,63.1,43624.0,49.6273,49.6273,49.6037,49.6116,43624.0
2017-08-01 10:25:00,63.09,63.09,63.07,63.08,32674.0,49.6037,49.6037,49.588,49.5959,32674.0
2017-08-01 10:30:00,63.07,63.09,63.05,63.08,28140.0,49.588,49.6037,49.5723,49.5959,28140.0
2017-08-01 10:35:00,63.08,63.11,63.08,63.09,63704.0,49.5959,49.6195,49.5959,49.6037,63704.0
2017-08-01 10:40:00,63.09,63.1,63.04,63.06,89136.0,49.6037,49.6116,49.5644,49.5801,89136.0
2017-08-01 10:45:00,63.06,63.06,63.02,63.06,75567.0,49.5801,49.5801,49.5487,49.5801,75567.0
2017-08-01 10:50:00,63.07,63.07,63.05,63.07,4464.0,49.588,49.588,49.5723,49.588,4464.0
2017-08-01 10:55:00,63.08,63.11,63.07,63.11,60670.0,49.5959,49.6195,49.588,49.6195,60670.0
2017-08-01 11:00:00,63.11,63.12,63.09,63.1,39941.0,49.6195,49.6273,49.6037,49.6116,39941.0
2017-08-01 11:05:00,63.1,63.1,63.03,63.04,84979.0,49.6116,49.6116,49.5566,49.5644,84979.0
2017-08-01 11:10:00,63.03,63.04,63.0,63.02,30382.0,49.5566,49.5644,49.533,49.5487,30382.0
2017-08-01 11:15:00,63.02,63.02,62.97,62.98,26670.0,49.5487,49.5487,49.5094,49.5172,26670.0
2017-08-01 11:20:00,62.98,63.01,62.97,63.0,22856.0,49.5172,49.5408,49.5094,49.533,22856.0
2017-08-01 11:25:00,63.0,63.0,62.95,62.97,22189.0,49.533,49.533,49.4937,49.5094,22189.0
2017-08-01 11:30:00,62.96,62.97,62.93,62.97,37066.0,49.5015,49.5094,49.4779,49.5094,37066.0
2017-08-01 11:35:00,62.97,63.0,62.97,62.98,13040.0,49.5094,49.533,49.5094,49.5172,13040.0
2017-08-01 11:40:00,62.98,63.0,62.96,62.98,36283.0,49.5172,49.533,49.5015,49.5172,36283.0
2017-08-01 11:45:00,62.98,62.99,62.96,62.98,11462.0,49.5172,49.5251,49.5015,49.5172,11462.0
2017-08-01 11:50:00,62.98,63.0,62.97,63.0,7497.0,49.5172,49.533,49.5094,49.533,7497.0
2017-08-01 11:55:00,63.0,63.0,62.99,62.99,19544.0,49.533,49.533,49.5251,49.5251,19544.0
2017-08-01 12:00:00,63.0,63.0,62.99,63.0,18763.0,49.533,49.533,49.5251,49.533,18763.0
2017-08-01 12:05:00,63.0,63.0,62.99,62.99,5828.0,49.533,49.533,49.5251,49.5251,5828.0
2017-08-01 12:10:00,63.0,63.0,62.99,63.0,20176.0,49.533,49.533,49.5251,49.533,20176.0
2017-08-01 12:15:00,63.0,63.0,62.98,62.99,66464.0,49.533,49.533,49.5172,49.5251,66464.0
2017-08-01 12:20:00,62.99,63.0,62.98,62.99,20569.0,49.5251,49.533,49.5172,49.5251,20569.0
2017-08-01 12:25:00,62.99,63.0,62.98,62.98,52486.0,49.5251,49.533,49.5172,49.5172,52486.0
2017-08-01 12:30:00,62.99,62.99,62.97,62.98,91090.0,49.5251,49.5251,49.5094,49.5172,91090.0
2017-08-01 12:35:00,62.98,62.99,62.97,62.99,341998.0,49.5172,49.5251,49.5094,49.5251,341998.0
2017-08-01 12:40:00,62.99,63.0,62.98,63.0,22752.0,49.5251,49.533,49.5172,49.533,22752.0
2017-08-01 12:45:00,63.0,63.0,62.99,63.0,26067.0,49.533,49.533,49.5251,49.533,26067.0
2017-08-01 12:50:00,63.0,63.02,62.99,63.01,12368.0,49.533,49.5487,49.5251,49.5408,12368.0
2017-08-01 12:55:00,63.01,63.02,63.01,63.02,5308.0,49.5408,49.5487,49.5408,49.5487,5308.0
2017-08-01 13:00:00,63.02,63.02,63.01,63.02,10774.0,49.5487,49.5487,49.5408,49.5487,10774.0
2017-08-01 13:05:00,63.02,63.02,63.01,63.01,15343.0,49.5487,49.5487,49.5408,49.5408,15343.0
2017-08-01 13:10:00,63.02,63.02,63.0,63.02,26046.0,49.5487,49.5487,49.533,49.5487,26046.0
2017-08-01 13:15:00,63.03,63.04,63.01,63.03,41146.0,49.5566,49.5644,49.5408,49.5566,41146.0
2017-08-01 13:20:00,63.03,63.04,63.01,63.02,15798.0,49.5566,49.5644,49.5408,49.5487,15798.0
2017-08-01 13:25:00,63.02,63.03,63.01,63.03,16717.0,49.5487,49.5566,49.5408,49.5566,16717.0
2017-08-01 13:30:00,63.03,63.05,63.02,63.04,15067.0,49.5566,49.5723,49.5487,49.5644,15067.0
2017-08-01 13:35:00,63.03,63.03,63.01,63.02,29653.0,49.5566,49.5566,49.5408,49.5487,29653.0
2017-08-01 13:40:00,63.02,63.03,63.01,63.02,24628.0,49.5487,49.5566,49.5408,49.5487,24628.0
2017-08-01 13:45:00,63.02,63.03,63.02,63.03,25077.0,49.5487,49.5566,49.5487,49.5566,25077.0
2017-08-01 13:50:00,63.03,63.04,63.02,63.04,13652.0,49.5566,49.5644,49.5487,49.5644,13652.0
2017-08-01 13:55:00,63.04,63.04,63.03,63.03,53588.0,49.5644,49.5644,49.5566,49.5566,53588.0
2017-08-01 14:00:00,63.04,63.04,63.03,63.04,46830.0,49.5644,49.5644,49.5566,49.5644,46830.0
2017-08-01 14:05:00,63.04,63.05,63.03,63.03,23601.0,49.5644,49.5723,49.5566,49.5566,23601.0
2017-08-01 14:10:00,63.04,63.04,63.02,63.02,6140.0,49.5644,49.5644,49.5487,49.5487,6140.0
2017-08-01 14:15:00,63.03,63.05,63.02,63.05,72843.0,49.5566,49.5723,49.5487,49.5723,72843.0
2017-08-01 14:20:00,63.04,63.05,63.03,63.03,11217.0,49.5644,49.5723,49.5566,49.5566,11217.0
2017-08-01 14:25:00,63.04,63.04,63.02,63.02,28642.0,49.5644,49.5644,49.5487,49.5487,28642.0
2017-08-01 14:30:00,63.02,63.02,63.0,63.0,16834.0,49.5487,49.5487,49.533,49.533,16834.0
2017-08-01 14:35:00,63.0,63.01,62.99,63.0,207722.0,49.533,49.5408,49.5251,49.533,207722.0
2017-08-01 14:40:00,63.0,63.01,62.99,63.01,40823.0,49.533,49.5408,49.5251,49.5408,40823.0
2017-08-01 14:45:00,63.01,63.01,62.99,63.0,68819.0,49.5408,49.5408,49.5251,49.533,68819.0
2017-08-01 14:50:00,63.0,63.01,62.99,63.01,19585.0,49.533,49.5408,49.5251,49.5408,19585.0
2017-08-01 14:55:00,63.01,63.01,62.98,62.99,20451.0,49.5408,49.5408,49.5172,49.5251,20451.0
2017-08-01 15:00:00,63.0,63.0,62.98,62.98,26301.0,49.533,49.533,49.5172,49.5172,26301.0
2017-08-01 15:05:00,62.98,62.98,62.97,62.98,24469.0,49.5172,49.5172,49.5094,49.5172,24469.0
2017-08-01 15:10:00,62.98,62.99,62.97,62.99,37114.0,49.5172,49.5251,49.5094,49.5251,37114.0
2017-08-01 15:15:00,62.99,62.99,62.97,62.99,41678.0,49.5251,49.5251,49.5094,49.5251,41678.0
2017-08-01 15:20:00,62.98,62.99,62.98,62.98,31981.0,49.5172,49.5251,49.5172,49.5172,31981.0
2017-08-01 15:25:00,62.98,62.99,62.97,62.98,25828.0,49.5172,49.5251,49.5094,49.5172,25828.0
2017-08-01 15:30:00,62.98,62.98,62.97,62.98,64909.0,49.5172,49.5172,49.5094,49.5172,64909.0
2017-08-01 15:35:00,62.98,62.98,62.97,62.98,34460.0,49.5172,49.5172,49.5094,49.5172,34460.0
2017-08-01 15:40:00,62.98,62.98,62.97,62.98,68466.0,49.5172,49.5172,49.5094,49.5172,68466.0
2017-08-01 15:45:00,62.98,62.99,62.96,62.96,124136.0,49.5172,49.5251,49.5015,49.5015,124136.0
2017-08-01 15:50:00,62.97,62.97,62.95,62.96,231340.0,49.5094,49.5094,49.4937,49.5015,231340.0
2017-08-01 15:55:00,62.95,62.97,62.94,62.95,419881.0,49.4937,49.5094,49.4858,49.4937,419881.0
2017-08-02 09:30:00,63.03,63.03,62.96,62.97,68092.0,49.5566,49.5566,49.5015,49.5094,68092.0
2017-08-02 09:35:00,62.98,62.99,62.97,62.97,39748.0,49.5172,49.5251,49.5094,49.5094,39748.0
2017-08-02 09:40:00,62.97,62.97,62.94,62.95,73586.0,49.5094,49.5094,49.4858,49.4937,73586.0
2017-08-02 09:45:00,62.95,62.95,62.93,62.94,48436.0,49.4937,49.4937,49.4779,49.4858,48436.0
2017-08-02 09:50:00,62.94,62.97,62.92,62.95,13372.0,49.4858,49.5094,49.4701,49.4937,13372.0
2017-08-02 09:55:00,62.94,62.97,62.94,62.97,768.0,49.4858,49.5094,49.4858,49.5094,768.0
2017-08-02 10:00:00,62.97,63.0,62.96,62.99,20220.0,49.5094,49.533,49.5015,49.5251,20220.0
2017-08-02 10:05:00,63.0,63.02,62.99,63.0,9516.0,49.533,49.5487,49.5251,49.533,9516.0
2017-08-02 10:10:00,63.0,63.01,62.98,62.98,52464.0,49.533,49.5408,49.5172,49.5172,52464.0
2017-08-02 10:15:00,62.99,63.0,62.94,62.94,31603.0,49.5251,49.533,49.4858,49.4858,31603.0
2017-08-02 10:20:00,62.95,62.95,62.87,62.87,19357.0,49.4937,49.4937,49.4308,49.4308,19357.0
2017-08-02 10:25:00,62.88,62.9,62.87,62.88,20156.0,49.4386,49.4544,49.4308,49.4386,20156.0
2017-08-02 10:30:00,62.89,62.92,62.86,62.92,81163.0,49.4465,49.4701,49.4229,49.4701,81163.0
2017-08-02 10:35:00,62.92,62.93,62.88,62.93,66417.0,49.4701,49.4779,49.4386,49.4779,66417.0
2017-08-02 10:40:00,62.93,62.94,62.86,62.87,46882.0,49.4779,49.4858,49.4229,49.4308,46882.0
2017-08-02 10:45:00,62.86,62.87,62.83,62.84,22813.0,49.4229,49.4308,49.3993,49.4072,22813.0
2017-08-02 10:50:00,62.84,62.87,62.83,62.83,40565.0,49.4072,49.4308,49.3993,49.3993,40565.0
2017-08-02 10:55:00,62.83,62.85,62.82,62.85,19860.0,49.3993,49.415,49.3915,49.415,19860.0
2017-08-02 11:00:00,62.86,62.89,62.85,62.89,22396.0,49.4229,49.4465,49.415,49.4465,22396.0
2017-08-02 11:05:00,62.88,62.93,62.87,62.93,18204.0,49.4386,49.4779,49.4308,49.4779,18204.0
2017-08-02 11:10:00,62.93,62.95,62.92,62.92,104171.0,49.4779,49.4937,49.4701,49.4701,104171.0
2017-08-02 11:15:00,62.92,62.94,62.91,62.92,67709.0,49.4701,49.4858,49.4622,49.4701,67709.0
2017-08-02 11:20:00,62.92,62.95,62.92,62.94,18464.0,49.4701,49.4937,49.4701,49.4858,18464.0
2017-08-02 11:25:00,62.95,62.96,62.94,62.96,95824.0,49.4937,49.5015,49.4858,49.5015,95824.0
2017-08-02 11:30:00,62.97,62.98,62.93,62.95,15372.0,49.5094,49.5172,49.4779,49.4937,15372.0
2017-08-02 11:35:00,62.95,62.99,62.95,62.98,29240.0,49.4937,49.5251,49.4937,49.5172,29240.0
2017-08-02 11:40:00,62.98,62.99,62.97,62.99,37680.0,49.5172,49.5251,49.5094,49.5251,37680.0
2017-08-02 11:45:00,62.98,62.99,62.96,62.97,12736.0,49.5172,49.5251,49.5015,49.5094,12736.0
2017-08-02 11:50:00,62.97,62.98,62.96,62.98,13397.0,49.5094,49.5172,49.5015,49.5172,13397.0
2017-08-02 11:55:00,62.98,62.99,62.96,62.97,14621.0,49.5172,49.5251,49.5015,49.5094,14621.0
2017-08-02 12:00:00,62.96,62.97,62.95,62.96,20349.0,49.5015,49.5094,49.4937,49.5015,20349.0
2017-08-02 12:05:00,62.96,62.97,62.95,62.97,26955.0,49.5015,49.5094,49.4937,49.5094,26955.0
2017-08-02 12:10:00,62.96,62.97,62.95,62.96,25984.0,49.5015,49.5094,49.4937,49.5015,25984.0
2017-08-02 12:15:00,62.96,62.97,62.95,62.95,16447.0,49.5015,49.5094,49.4937,49.4937,16447.0
2017-08-02 12:20:00,62.95,62.96,62.94,62.96,13930.0,49.4937,49.5015,49.4858,49.5015,13930.0
2017-08-02 12:25:00,62.95,62.96,62.92,62.93,21872.0,49.4937,49.5015,49.4701,49.4779,21872.0
2017-08-02 12:30:00,62.93,62.94,62.92,62.94,5967.0,49.4779,49.4858,49.4701,49.4858,5967.0
2017-08-02 12:35:00,62.94,62.95,62.93,62.94,6513.0,49.4858,49.4937,49.4779,49.4858,6513.0
2017-08-02 12:40:00,62.94,62.94,62.93,62.93,3039.0,49.4858,49.4858,49.4779,49.4779,3039.0
2017-08-02 12:45:00,62.94,62.95,62.94,62.95,6404.0,49.4858,49.4937,49.4858,49.4937,6404.0
2017-08-02 12:50:00,62.95,62.95,62.94,62.95,30493.0,49.4937,49.4937,49.4858,49.4937,30493.0
2017-08-02 12:55:00,62.95,62.95,62.94,62.95,42790.0,49.4937,49.4937,49.4858,49.4937,42790.0
2017-08-02 13:00:00,62.95,62.98,62.94,62.98,8018.0,49.4937,49.5172,49.4858,49.5172,8018.0
2017-08-02 13:05:00,62.97,63.0,62.96,63.0,30281.0,49.5094,49.533,49.5015,49.533,30281.0
2017-08-02 13:10:00,63.0,63.05,62.99,63.02,80758.0,49.533,49.5723,49.5251,49.5487,80758.0
2017-08-02 13:15:00,63.02,63.02,63.01,63.02,2328.0,49.5487,49.5487,49.5408,49.5487,2328.0
2017-08-02 13:20:00,63.03,63.04,63.02,63.03,7032.0,49.5566,49.5644,49.5487,49.5566,7032.0
2017-08-02 13:25:00,63.03,63.03,63.01,63.02,7835.0,49.5566,49.5566,49.5408,49.5487,7835.0
2017-08-02 13:30:00,63.02,63.03,62.99,63.02,4131.0,49.5487,49.5566,49.5251,49.5487,4131.0
2017-08-02 13:35:00,63.02,63.03,63.0,63.01,35900.0,49.5487,49.5566,49.533,49.5408,35900.0
2017-08-02 13:40:00,63.01,63.03,63.01,63.03,19310.0,49.5408,49.5566,49.5408,49.5566,19310.0
2017-08-02 13:45:00,63.03,63.03,63.02,63.03,34557.0,49.5566,49.5566,49.5487,49.5566,34557.0
2017-08-02 13:50:00,63.03,63.04,63.01,63.03,21164.0,49.5566,49.5644,49.5408,49.5566,21164.0
2017-08-02 13:55:00,63.02,63.04,63.02,63.04,22530.0,49.5487,49.5644,49.5487,49.5644,22530.0
2017-08-02 14:00:00,63.04,63.04,63.02,63.02,11993.0,49.5644,49.5644,49.5487,49.5487,11993.0
2017-08-02 14:05:00,63.02,63.03,63.01,63.02,9307.0,49.5487,49.5566,49.5408,49.5487,9307.0
2017-08-02 14:10:00,63.01,63.02,63.0,63.01,19594.0,49.5408,49.5487,49.533,49.5408,19594.0
2017-08-02 14:15:00,63.01,63.01,63.0,63.01,8649.0,49.5408,49.5408,49.533,49.5408,8649.0
2017-08-02 14:20:00,63.01,63.02,63.0,63.0,6588.0,49.5408,49.5487,49.533,49.533,6588.0
2017-08-02 14:25:00,63.01,63.02,63.0,63.01,40635.0,49.5408,49.5487,49.533,49.5408,40635.0
2017-08-02 14:30:00,63.01,63.04,63.0,63.03,54944.0,49.5408,49.5644,49.533,49.5566,54944.0
2017-08-02 14:35:00,63.03,63.03,63.01,63.02,20204.0,49.5566,49.5566,49.5408,49.5487,20204.0
2017-08-02 14:40:00,63.02,63.02,63.01,63.02,20592.0,49.5487,49.5487,49.5408,49.5487,20592.0
2017-08-02 14:45:00,63.01,63.03,62.99,63.0,205711.0,49.5408,49.5566,49.5251,49.533,205711.0
2017-08-02 14:50:00,63.0,63.0,62.99,63.0,19096.0,49.533,49.533,49.5251,49.533,19096.0
2017-08-02 14:55:00,63.0,63.01,62.99,63.01,10261.0,49.533,49.5408,49.5251,49.5408,10261.0
2017-08-02 15:00:00,63.0,63.01,62.99,63.0,40069.0,49.533,49.5408,49.5251,49.533,40069.0
2017-08-02 15:05:00,63.0,63.0,62.98,63.0,42655.0,49.533,49.533,49.5172,49.533,42655.0
2017-08-02 15:10:00,63.0,63.01,62.99,63.0,49943.0,49.533,49.5408,49.5251,49.533,49943.0
2017-08-02 15:15:00,62.99,62.99,62.98,62.99,10854.0,49.5251,49.5251,49.5172,49.5251,10854.0
2017-08-02 15:20:00,62.99,63.0,62.98,63.0,46307.0,49.5251,49.533,49.5172,49.533,46307.0
2017-08-02 15:25:00,63.0,63.0,62.98,62.98,176250.0,49.533,49.533,49.5172,49.5172,176250.0
2017-08-02 15:30:00,62.98,62.98,62.96,62.97,95040.0,49.5172,49.5172,49.5015,49.5094,95040.0
2017-08-02 15:35:00,62.97,62.98,62.96,62.97,100163.0,49.5094,49.5172,49.5015,49.5094,100163.0
2017-08-02 15:40:00,62.97,62.98,62.96,62.98,21672.0,49.5094,49.5172,49.5015,49.5172,21672.0
2017-08-02 15:45:00,62.98,62.98,62.96,62.96,12120.0,49.5172,49.5172,49.5015,49.5015,12120.0
2017-08-02 15:50:00,62.96,62.97,62.96,62.97,26205.0,49.5015,49.5094,49.5015,49.5094,26205.0
2017-08-02 15:55:00,62.96,62.99,62.96,62.98,152637.0,49.5015,49.5251,49.5015,49.5172,152637.0
2017-08-03 09:30:00,63.0,63.01,62.92,62.96,68850.0,49.533,49.5408,49.4701,49.5015,68850.0
2017-08-03 09:35:00,62.96,62.97,62.91,62.93,33315.0,49.5015,49.5094,49.4622,49.4779,33315.0
2017-08-03 09:40:00,62.93,62.93,62.92,62.93,2767.0,49.4779,49.4779,49.4701,49.4779,2767.0
2017-08-03 09:45:00,62.93,62.96,62.92,62.96,14199.0,49.4779,49.5015,49.4701,49.5015,14199.0
2017-08-03 09:50:00,62.96,62.96,62.92,62.93,22687.0,49.5015,49.5015,49.4701,49.4779,22687.0
2017-08-03 09:55:00,62.92,62.94,62.89,62.9,17922.0,49.4701,49.4858,49.4465,49.4544,17922.0
2017-08-03 10:00:00,62.9,62.97,62.9,62.96,162625.0,49.4544,49.5094,49.4544,49.5015,162625.0
2017-08-03 10:05:00,62.96,62.99,62.95,62.99,22347.0,49.5015,49.5251,49.4937,49.5251,22347.0
2017-08-03 10:10:00,62.99,63.0,62.96,62.96,21335.0,49.5251,49.533,49.5015,49.5015,21335.0
2017-08-03 10:15:00,62.96,63.04,62.95,63.04,14861.0,49.5015,49.5644,49.4937,49.5644,14861.0
2017-08-03 10:20:00,63.04,63.05,63.01,63.03,8255.0,49.5644,49.5723,49.5408,49.5566,8255.0
2017-08-03 10:25:00,63.03,63.07,63.03,63.07,12635.0,49.5566,49.588,49.5566,49.588,12635.0
2017-08-03 10:30:00,63.07,63.07,63.04,63.04,5666.0,49.588,49.588,49.5644,49.5644,5666.0
2017-08-03 10:35:00,63.03,63.07,63.03,63.05,10252.0,49.5566,49.588,49.5566,49.5723,10252.0
2017-08-03 10:40:00,63.05,63.07,63.04,63.07,23442.0,49.5723,49.588,49.5644,49.588,23442.0
2017-08-03 10:45:00,63.07,63.09,63.07,63.09,17799.0,49.588,49.6037,49.588,49.6037,17799.0
2017-08-03 10:50:00,63.09,63.11,63.08,63.1,21624.0,49.6037,49.6195,49.5959,49.6116,21624.0
2017-08-03 10:55:00,63.09,63.11,63.09,63.09,14631.0,49.6037,49.6195,49.6037,49.6037,14631.0
2017-08-03 11:00:00,63.09,63.09,63.07,63.09,36051.0,49.6037,49.6037,49.588,49.6037,36051.0
2017-08-03 11:05:00,63.09,63.09,63.06,63.07,20874.0,49.6037,49.6037,49.5801,49.588,20874.0
2017-08-03 11:10:00,63.09,63.09,63.06,63.08,18463.0,49.6037,49.6037,49.5801,49.5959,18463.0
2017-08-03 11:15:00,63.08,63.09,63.05,63.06,15636.0,49.5959,49.6037,49.5723,49.5801,15636.0
2017-08-03 11:20:00,63.06,63.08,63.05,63.06,64368.0,49.5801,49.5959,49.5723,49.5801,64368.0
2017-08-03 11:25:00,63.06,63.08,63.05,63.08,32402.0,49.5801,49.5959,49.5723,49.5959,32402.0
2017-08-03 11:30:00,63.08,63.08,63.04,63.05,67027.0,49.5959,49.5959,49.5644,49.5723,67027.0
2017-08-03 11:35:00,63.04,63.07,63.04,63.06,17548.0,49.5644,49.588,49.5644,49.5801,17548.0
2017-08-03 11:40:00,63.06,63.07,63.04,63.07,55099.0,49.5801,49.588,49.5644,49.588,55099.0
2017-08-03 11:45:00,63.06,63.08,63.05,63.07,12789.0,49.5801,49.5959,49.5723,49.588,12789.0
2017-08-03 11:50:00,63.07,63.08,63.06,63.07,17759.0,49.588,49.5959,49.5801,49.588,17759.0
2017-08-03 11:55:00,63.08,63.08,63.03,63.04,33678.0,49.5959,49.5959,49.5566,49.5644,33678.0
2017-08-03 12:00:00,63.03,63.06,63.03,63.05,11899.0,49.5566,49.5801,49.5566,49.5723,11899.0
2017-08-03 12:05:00,63.06,63.06,63.04,63.04,23412.0,49.5801,49.5801,49.5644,49.5644,23412.0
2017-08-03 12:10:00,63.03,63.04,63.02,63.03,4501.0,49.5566,49.5644,49.5487,49.5566,4501.0
2017-08-03 12:15:00,63.02,63.04,63.02,63.03,26225.0,49.5487,49.5644,49.5487,49.5566,26225.0
2017-08-03 12:20:00,63.03,63.05,63.03,63.05,14100.0,49.5566,49.5723,49.5566,49.5723,14100.0
2017-08-03 12:25:00,63.04,63.05,63.03,63.03,17598.0,49.5644,49.5723,49.5566,49.5566,17598.0
2017-08-03 12:30:00,63.04,63.05,63.04,63.04,25366.0,49.5644,49.5723,49.5644,49.5644,25366.0
2017-08-03 12:35:00,63.04,63.04,63.03,63.03,16692.0,49.5644,49.5644,49.5566,49.5566,16692.0
2017-08-03 12:40:00,63.04,63.05,63.03,63.05,21934.0,49.5644,49.5723,49.5566,49.5723,21934.0
2017-08-03 12:45:00,63.05,63.05,63.03,63.04,48358.0,49.5723,49.5723,49.5566,49.5644,48358.0
2017-08-03 12:50:00,63.03,63.03,63.02,63.02,7074.0,49.5566,49.5566,49.5487,49.5487,7074.0
2017-08-03 12:55:00,63.03,63.03,63.0,63.01,30850.0,49.5566,49.5566,49.533,49.5408,30850.0
2017-08-03 13:00:00,63.01,63.02,63.0,63.02,16872.0,49.5408,49.5487,49.533,49.5487,16872.0
2017-08-03 13:05:00,63.02,63.03,63.01,63.01,11989.0,49.5487,49.5566,49.5408,49.5408,11989.0
2017-08-03 13:10:00,63.0,63.01,62.99,62.99,6491.0,49.533,49.5408,49.5251,49.5251,6491.0
2017-08-03 13:15:00,62.99,63.0,62.98,63.0,30355.0,49.5251,49.533,49.5172,49.533,30355.0
2017-08-03 13:20:00,62.99,63.0,62.99,63.0,13728.0,49.5251,49.533,49.5251,49.533,13728.0
2017-08-03 13:25:00,62.99,62.99,62.98,62.99,15768.0,49.5251,49.5251,49.5172,49.5251,15768.0
2017-08-03 13:30:00,62.99,62.99,62.97,62.99,21844.0,49.5251,49.5251,49.5094,49.5251,21844.0
2017-08-03 13:35:00,62.99,63.0,62.98,62.99,18508.0,49.5251,49.533,49.5172,49.5251,18508.0
2017-08-03 13:40:00,63.0,63.0,62.97,62.98,9200.0,49.533,49.533,49.5094,49.5172,9200.0
2017-08-03 13:45:00,62.98,62.99,62.97,62.99,14130.0,49.5172,49.5251,49.5094,49.5251,14130.0
2017-08-03 13:50:00,62.99,63.02,62.98,63.0,36526.0,49.5251,49.5487,49.5172,49.533,36526.0
2017-08-03 13:55:00,63.01,63.01,63.0,63.01,39001.0,49.5408,49.5408,49.533,49.5408,39001.0
2017-08-03 14:00:00,63.01,63.02,63.0,63.02,23629.0,49.5408,49.5487,49.533,49.5487,23629.0
2017-08-03 14:05:00,63.02,63.03,63.01,63.03,16461.0,49.5487,49.5566,49.5408,49.5566,16461.0
2017-08-03 14:10:00,63.03,63.03,63.02,63.03,13532.0,49.5566,49.5566,49.5487,49.5566,13532.0
2017-08-03 14:15:00,63.02,63.03,63.02,63.03,44307.0,49.5487,49.5566,49.5487,49.5566,44307.0
2017-08-03 14:20:00,63.03,63.03,63.01,63.02,57928.0,49.5566,49.5566,49.5408,49.5487,57928.0
2017-08-03 14:25:00,63.01,63.02,63.0,63.0,8031.0,49.5408,49.5487,49.533,49.533,8031.0
2017-08-03 14:30:00,63.01,63.01,63.0,63.01,41726.0,49.5408,49.5408,49.533,49.5408,41726.0
2017-08-03 14:35:00,63.01,63.01,63.0,63.01,12180.0,49.5408,49.5408,49.533,49.5408,12180.0
2017-08-03 14:40:00,63.01,63.01,63.0,63.01,26557.0,49.5408,49.5408,49.533,49.5408,26557.0
2017-08-03 14:45:00,63.01,63.01,62.99,63.0,17785.0,49.5408,49.5408,49.5251,49.533,17785.0
2017-08-03 14:50:00,63.0,63.01,62.99,63.01,21483.0,49.533,49.5408,49.5251,49.5408,21483.0
2017-08-03 14:55:00,63.0,63.01,62.99,63.0,25615.0,49.533,49.5408,49.5251,49.533,25615.0
2017-08-03 15:00:00,63.0,63.0,62.97,62.97,201210.0,49.533,49.533,49.5094,49.5094,201210.0
2017-08-03 15:05:00,62.98,62.99,62.97,62.98,102528.0,49.5172,49.5251,49.5094,49.5172,102528.0
2017-08-03 15:10:00,62.98,62.98,62.97,62.98,75744.0,49.5172,49.5172,49.5094,49.5172,75744.0
2017-08-03 15:15:00,62.98,62.98,62.97,62.98,32756.0,49.5172,49.5172,49.5094,49.5172,32756.0
2017-08-03 15:20:00,62.98,62.99,62.97,62.99,100501.0,49.5172,49.5251,49.5094,49.5251,100501.0
2017-08-03 15:25:00,62.99,62.99,62.97,62.98,12858.0,49.5251,49.5251,49.5094,49.5172,12858.0
2017-08-03 15:30:00,62.98,62.99,62.94,62.96,99266.0,49.5172,49.5251,49.4858,49.5015,99266.0
2017-08-03 15:35:00,62.96,63.0,62.95,63.0,38904.0,49.5015,49.533,49.4937,49.533,38904.0
2017-08-03 15:40:00,62.99,63.02,62.99,63.01,51433.0,49.5251,49.5487,49.5251,49.5408,51433.0
2017-08-03 15:45:00,63.02,63.04,63.01,63.02,30837.0,49.5487,49.5644,49.5408,49.5487,30837.0
2017-08-03 15:50:00,63.02,63.03,63.0,63.01,47097.0,49.5487,49.5566,49.533,49.5408,47097.0
2017-08-03 15:55:00,63.01,63.01,62.98,63.01,241067.0,49.5408,49.5408,49.5172,49.5408,241067.0
2017-08-04 09:30:00,63.11,63.11,63.07,63.09,70254.0,49.6195,49.6195,49.588,49.6037,70254.0
2017-08-04 09:35:00,63.09,63.1,63.07,63.09,39305.0,49.6037,49.6116,49.588,49.6037,39305.0
2017-08-04 09:40:00,63.09,63.13,63.06,63.11,31798.0,49.6037,49.6352,49.5801,49.6195,31798.0
2017-08-04 09:45:00,63.11,63.12,63.03,63.03,129002.0,49.6195,49.6273,49.5566,49.5566,129002.0
2017-08-04 09:50:00,63.03,63.06,63.02,63.03,37407.0,49.5566,49.5801,49.5487,49.5566,37407.0
2017-08-04 09:55:00,63.02,63.02,62.96,62.97,23718.0,49.5487,49.5487,49.5015,49.5094,23718.0
2017-08-04 10:00:00,62.97,62.97,62.9,62.9,83510.0,49.5094,49.5094,49.4544,49.4544,83510.0
2017-08-04 10:05:00,62.9,62.9,62.85,62.86,33304.0,49.4544,49.4544,49.415,49.4229,33304.0
2017-08-04 10:10:00,62.86,62.92,62.84,62.92,64121.0,49.4229,49.4701,49.4072,49.4701,64121.0
2017-08-04 10:15:00,62.92,62.96,62.9,62.96,41322.0,49.4701,49.5015,49.4544,49.5015,41322.0
2017-08-04 10:20:00,62.96,62.97,62.87,62.88,68893.0,49.5015,49.5094,49.4308,49.4386,68893.0
2017-08-04 10:25:00,62.89,62.96,62.89,62.92,75860.0,49.4465,49.5015,49.4465,49.4701,75860.0
2017-08-04 10:30:00,62.92,62.96,62.91,62.95,13646.0,49.4701,49.5015,49.4622,49.4937,13646.0
2017-08-04 10:35:00,62.95,62.95,62.93,62.93,13123.0,49.4937,49.4937,49.4779,49.4779,13123.0
2017-08-04 10:40:00,62.94,62.95,62.93,62.94,24270.0,49.4858,49.4937,49.4779,49.4858,24270.0
2017-08-04 10:45:00,62.95,62.99,62.95,62.97,17983.0,49.4937,49.5251,49.4937,49.5094,17983.0
2017-08-04 10:50:00,62.98,62.98,62.92,62.92,85672.0,49.5172,49.5172,49.4701,49.4701,85672.0
2017-08-04 10:55:00,62.93,62.96,62.93,62.95,16885.0,49.4779,49.5015,49.4779,49.4937,16885.0
2017-08-04 11:00:00,62.95,62.97,62.93,62.95,16394.0,49.4937,49.5094,49.4779,49.4937,16394.0
2017-08-04 11:05:00,62.96,62.99,62.95,62.99,59572.0,49.5015,49.5251,49.4937,49.5251,59572.0
2017-08-04 11:10:00,62.99,63.01,62.98,62.99,8865.0,49.5251,49.5408,49.5172,49.5251,8865.0
2017-08-04 11:15:00,62.99,63.01,62.98,63.01,18415.0,49.5251,49.5408,49.5172,49.5408,18415.0
2017-08-04 11:20:00,63.01,63.02,62.98,62.98,6708.0,49.5408,49.5487,49.5172,49.5172,6708.0
2017-08-04 11:25:00,62.98,63.0,62.96,62.98,17775.0,49.5172,49.533,49.5015,49.5172,17775.0
2017-08-04 11:30:00,62.98,62.98,62.95,62.95,16508.0,49.5172,49.5172,49.4937,49.4937,16508.0
2017-08-04 11:35:00,62.94,62.98,62.94,62.98,11564.0,49.4858,49.5172,49.4858,49.5172,11564.0
2017-08-04 11:40:00,62.98,63.0,62.98,63.0,24163.0,49.5172,49.533,49.5172,49.533,24163.0
2017-08-04 11:45:00,63.0,63.01,62.99,63.01,15992.0,49.533,49.5408,49.5251,49.5408,15992.0
2017-08-04 11:50:00,63.02,63.02,63.0,63.01,5983.0,49.5487,49.5487,49.533,49.5408,5983.0
2017-08-04 11:55:00,63.01,63.01,62.98,63.01,14343.0,49.5408,49.5408,49.5172,49.5408,14343.0
2017-08-04 12:00:00,63.01,63.01,62.99,63.0,28159.0,49.5408,49.5408,49.5251,49.533,28159.0
2017-08-04 12:05:00,63.0,63.0,62.99,62.99,5219.0,49.533,49.533,49.5251,49.5251,5219.0
2017-08-04 12:10:00,63.0,63.0,62.97,62.97,11306.0,49.533,49.533,49.5094,49.5094,11306.0
2017-08-04 12:15:00,62.98,62.98,62.95,62.96,8764.0,49.5172,49.5172,49.4937,49.5015,8764.0
2017-08-04 12:20:00,62.96,63.0,62.95,63.0,27836.0,49.5015,49.533,49.4937,49.533,27836.0
2017-08-04 12:25:00,63.0,63.02,62.99,63.01,6701.0,49.533,49.5487,49.5251,49.5408,6701.0
2017-08-04 12:30:00,63.01,63.02,62.99,63.0,5767.0,49.5408,49.5487,49.5251,49.533,5767.0
2017-08-04 12:35:00,62.99,63.0,62.98,62.99,33499.0,49.5251,49.533,49.5172,49.5251,33499.0
2017-08-04 12:40:00,63.0,63.0,62.98,62.99,3150.0,49.533,49.533,49.5172,49.5251,3150.0
2017-08-04 12:45:00,62.98,62.99,62.97,62.99,16615.0,49.5172,49.5251,49.5094,49.5251,16615.0
2017-08-04 12:50:00,62.98,62.99,62.98,62.99,7931.0,49.5172,49.5251,49.5172,49.5251,7931.0
2017-08-04 12:55:00,63.0,63.01,62.99,63.0,27768.0,49.533,49.5408,49.5251,49.533,27768.0
2017-08-04 13:00:00,62.99,63.01,62.98,63.0,20896.0,49.5251,49.5408,49.5172,49.533,20896.0
2017-08-04 13:05:00,63.01,63.01,62.99,63.0,6652.0,49.5408,49.5408,49.5251,49.533,6652.0
2017-08-04 13:10:00,63.01,63.01,62.99,63.0,19780.0,49.5408,49.5408,49.5251,49.533,19780.0
2017-08-04 13:15:00,63.0,63.01,62.99,63.0,14436.0,49.533,49.5408,49.5251,49.533,14436.0
2017-08-04 13:20:00,63.0,63.03,63.0,63.03,23898.0,49.533,49.5566,49.533,49.5566,23898.0
2017-08-04 13:25:00,63.03,63.04,63.02,63.03,15146.0,49.5566,49.5644,49.5487,49.5566,15146.0
2017-08-04 13:30:00,63.04,63.04,63.03,63.03,10493.0,49.5644,49.5644,49.5566,49.5566,10493.0
2017-08-04 13:35:00,63.03,63.04,63.01,63.02,44936.0,49.5566,49.5644,49.5408,49.5487,44936.0
2017-08-04 13:40:00,63.02,63.02,63.01,63.02,6026.0,49.5487,49.5487,49.5408,49.5487,6026.0
2017-08-04 13:45:00,63.01,63.02,63.0,63.0,30678.0,49.5408,49.5487,49.533,49.533,30678.0
2017-08-04 13:50:00,63.0,63.01,63.0,63.0,63269.0,49.533,49.5408,49.533,49.533,63269.0
2017-08-04 13:55:00,63.0,63.02,63.0,63.01,13711.0,49.533,49.5487,49.533,49.5408,13711.0
2017-08-04 14:00:00,63.01,63.01,62.99,63.01,57184.0,49.5408,49.5408,49.5251,49.5408,57184.0
2017-08-04 14:05:00,63.01,63.01,63.0,63.01,11022.0,49.5408,49.5408,49.533,49.5408,11022.0
2017-08-04 14:10:00,63.01,63.02,63.0,63.02,19844.0,49.5408,49.5487,49.533,49.5487,19844.0
2017-08-04 14:15:00,63.02,63.03,63.01,63.03,18160.0,49.5487,49.5566,49.5408,49.5566,18160.0
2017-08-04 14:20:00,63.02,63.03,63.02,63.02,3732.0,49.5487,49.5566,49.5487,49.5487,3732.0
2017-08-04 14:25:00,63.02,63.04,63.02,63.03,20752.0,49.5487,49.5644,49.5487,49.5566,20752.0
2017-08-04 14:30:00,63.03,63.04,63.02,63.03,48493.0,49.5566,49.5644,49.5487,49.5566,48493.0
2017-08-04 14:35:00,63.03,63.03,63.02,63.03,22040.0,49.5566,49.5566,49.5487,49.5566,22040.0
2017-08-04 14:40:00,63.03,63.04,63.02,63.02,36564.0,49.5566,49.5644,49.5487,49.5487,36564.0
2017-08-04 14:45:00,63.03,63.04,63.02,63.04,31683.0,49.5566,49.5644,49.5487,49.5644,31683.0
2017-08-04 14:50:00,63.04,63.04,63.03,63.03,26145.0,49.5644,49.5644,49.5566,49.5566,26145.0
2017-08-04 14:55:00,63.03,63.04,63.03,63.03,27713.0,49.5566,49.5644,49.5566,49.5566,27713.0
2017-08-04 15:00:00,63.03,63.06,63.03,63.06,11523.0,49.5566,49.5801,49.5566,49.5801,11523.0
2017-08-04 15:05:00,63.06,63.07,63.05,63.05,7706.0,49.5801,49.588,49.5723,49.5723,7706.0
2017-08-04 15:10:00,63.06,63.07,63.05,63.06,128710.0,49.5801,49.588,49.5723,49.5801,128710.0
2017-08-04 15:15:00,63.06,63.06,63.04,63.04,33577.0,49.5801,49.5801,49.5644,49.5644,33577.0
2017-08-04 15:20:00,63.04,63.05,63.03,63.05,39494.0,49.5644,49.5723,49.5566,49.5723,39494.0
2017-08-04 15:25:00,63.05,63.06,63.03,63.03,11261.0,49.5723,49.5801,49.5566,49.5566,11261.0
2017-08-04 15:30:00,63.03,63.04,63.0,63.01,32107.0,49.5566,49.5644,49.533,49.5408,32107.0
2017-08-04 15:35:00,63.01,63.02,63.0,63.02,49277.0,49.5408,49.5487,49.533,49.5487,49277.0
2017-08-04 15:40:00,63.02,63.04,63.02,63.04,14462.0,49.5487,49.5644,49.5487,49.5644,14462.0
2017-08-04 15:45:00,63.04,63.04,63.02,63.03,24151.0,49.5644,49.5644,49.5487,49.5566,24151.0
2017-08-04 15:50:00,63.03,63.05,63.02,63.04,95252.0,49.5566,49.5723,49.5487,49.5644,95252.0
2017-08-04 15:55:00,63.04,63.08,63.04,63.07,155212.0,49.5644,49.5959,49.5644,49.588,155212.0
2017-08-07 09:30:00,62.99,62.99,62.96,62.99,52987.0,49.5251,49.5251,49.5015,49.5251,52987.0
2017-08-07 09:35:00,62.98,62.99,62.96,62.99,6622.0,49.5172,49.5251,49.5015,49.5251,6622.0
2017-08-07 09:40:00,62.99,63.01,62.98,63.01,16830.0,49.5251,49.5408,49.5172,49.5408,16830.0
2017-08-07 09:45:00,63.01,63.02,63.0,63.02,18868.0,49.5408,49.5487,49.533,49.5487,18868.0
2017-08-07 09:50:00,63.02,63.02,63.0,63.01,16679.0,49.5487,49.5487,49.533,49.5408,16679.0
2017-08-07 09:55:00,63.01,63.02,63.0,63.01,11298.0,49.5408,49.5487,49.533,49.5408,11298.0
2017-08-07 10:00:00,63.02,63.02,62.99,63.0,11459.0,49.5487,49.5487,49.5251,49.533,11459.0
2017-08-07 10:05:00,63.0,63.03,62.99,63.03,12640.0,49.533,49.5566,49.5251,49.5566,12640.0
2017-08-07 10:10:00,63.03,63.04,63.01,63.01,10107.0,49.5566,49.5644,49.5408,49.5408,10107.0
2017-08-07 10:15:00,63.01,63.02,63.0,63.01,9388.0,49.5408,49.5487,49.533,49.5408,9388.0
2017-08-07 10:20:00,63.02,63.02,63.01,63.02,15089.0,49.5487,49.5487,49.5408,49.5487,15089.0
2017-08-07 10:25:00,63.02,63.03,63.0,63.03,76384.0,49.5487,49.5566,49.533,49.5566,76384.0
2017-08-07 10:30:00,63.02,63.03,63.01,63.02,10206.0,49.5487,49.5566,49.5408,49.5487,10206.0
2017-08-07 10:35:00,63.02,63.03,63.01,63.03,12947.0,49.5487,49.5566,49.5408,49.5566,12947.0
2017-08-07 10:40:00,63.03,63.03,62.99,62.99,10153.0,49.5566,49.5566,49.5251,49.5251,10153.0
2017-08-07 10:45:00,63.0,63.02,63.0,63.01,11512.0,49.533,49.5487,49.533,49.5408,11512.0
2017-08-07 10:50:00,63.02,63.04,63.01,63.04,9390.0,49.5487,49.5644,49.5408,49.5644,9390.0
2017-08-07 10:55:00,63.04,63.05,63.01,63.02,19645.0,49.5644,49.5723,49.5408,49.5487,19645.0
2017-08-07 11:00:00,63.02,63.02,63.01,63.01,40971.0,49.5487,49.5487,49.5408,49.5408,40971.0
2017-08-07 11:05:00,63.01,63.02,63.0,63.0,45787.0,49.5408,49.5487,49.533,49.533,45787.0
2017-08-07 11:10:00,63.01,63.03,63.01,63.02,8349.0,49.5408,49.5566,49.5408,49.5487,8349.0
2017-08-07 11:15:00,63.02,63.03,63.02,63.03,10995.0,49.5487,49.5566,49.5487,49.5566,10995.0
2017-08-07 11:20:00,63.03,63.03,63.01,63.01,10524.0,49.5566,49.5566,49.5408,49.5408,10524.0
2017-08-07 11:25:00,63.01,63.05,63.01,63.04,52479.0,49.5408,49.5723,49.5408,49.5644,52479.0
2017-08-07 11:30:00,63.04,63.06,63.03,63.05,12298.0,49.5644,49.5801,49.5566,49.5723,12298.0
2017-08-07 11:35:00,63.05,63.06,63.04,63.05,22059.0,49.5723,49.5801,49.5644,49.5723,22059.0
2017-08-07 11:40:00,63.06,63.06,63.03,63.05,19824.0,49.5801,49.5801,49.5566,49.5723,19824.0
2017-08-07 11:45:00,63.05,63.06,63.04,63.04,8900.0,49.5723,49.5801,49.5644,49.5644,8900.0
2017-08-07 11:50:00,63.04,63.05,63.04,63.05,6819.0,49.5644,49.5723,49.5644,49.5723,6819.0
2017-08-07 11:55:00,63.05,63.05,63.03,63.04,10593.0,49.5723,49.5723,49.5566,49.5644,10593.0
2017-08-07 12:00:00,63.04,63.04,63.02,63.03,8481.0,49.5644,49.5644,49.5487,49.5566,8481.0
2017-08-07 12:05:00,63.03,63.03,63.01,63.01,6895.0,49.5566,49.5566,49.5408,49.5408,6895.0
2017-08-07 12:10:00,63.02,63.02,63.01,63.02,4963.0,49.5487,49.5487,49.5408,49.5487,4963.0
2017-08-07 12:15:00,63.02,63.02,63.0,63.01,19388.0,49.5487,49.5487,49.533,49.5408,19388.0
2017-08-07 12:20:00,63.01,63.01,63.0,63.0,4211.0,49.5408,49.5408,49.533,49.533,4211.0
2017-08-07 12:25:00,63.01,63.02,63.0,63.01,6144.0,49.5408,49.5487,49.533,49.5408,6144.0
2017-08-07 12:30:00,63.01,63.01,63.0,63.01,8152.0,49.5408,49.5408,49.533,49.5408,8152.0
2017-08-07 12:35:00,63.01,63.01,63.0,63.01,10277.0,49.5408,49.5408,49.533,49.5408,10277.0
2017-08-07 12:40:00,63.01,63.02,63.0,63.02,7612.0,49.5408,49.5487,49.533,49.5487,7612.0
2017-08-07 12:45:00,63.02,63.04,63.01,63.03,54587.0,49.5487,49.5644,49.5408,49.5566,54587.0
2017-08-07 12:50:00,63.03,63.04,63.03,63.04,18608.0,49.5566,49.5644,49.5566,49.5644,18608.0
2017-08-07 12:55:00,63.04,63.04,63.03,63.04,17949.0,49.5644,49.5644,49.5566,49.5644,17949.0
2017-08-07 13:00:00,63.04,63.05,63.04,63.05,11955.0,49.5644,49.5723,49.5644,49.5723,11955.0
2017-08-07 13:05:00,63.05,63.05,63.04,63.05,8419.0,49.5723,49.5723,49.5644,49.5723,8419.0
2017-08-07 13:10:00,63.05,63.05,63.04,63.05,10924.0,49.5723,49.5723,49.5644,49.5723,10924.0
2017-08-07 13:15:00,63.05,63.06,63.05,63.06,15258.0,49.5723,49.5801,49.5723,49.5801,15258.0
2017-08-07 13:20:00,63.05,63.06,63.04,63.05,9725.0,49.5723,49.5801,49.5644,49.5723,9725.0
2017-08-07 13:25:00,63.06,63.06,63.05,63.06,25606.0,49.5801,49.5801,49.5723,49.5801,25606.0
2017-08-07 13:30:00,63.05,63.06,63.04,63.05,8189.0,49.5723,49.5801,49.5644,49.5723,8189.0
2017-08-07 13:35:00,63.05,63.05,63.04,63.04,23182.0,49.5723,49.5723,49.5644,49.5644,23182.0
2017-08-07 13:40:00,63.05,63.05,63.04,63.05,15594.0,49.5723,49.5723,49.5644,49.5723,15594.0
2017-08-07 13:45:00,63.05,63.05,63.04,63.05,5549.0,49.5723,49.5723,49.5644,49.5723,5549.0
2017-08-07 13:50:00,63.05,63.05,63.04,63.04,23798.0,49.5723,49.5723,49.5644,49.5644,23798.0
2017-08-07 13:55:00,63.04,63.04,63.03,63.03,17538.0,49.5644,49.5644,49.5566,49.5566,17538.0
2017-08-07 14:00:00,63.04,63.05,63.03,63.04,9720.0,49.5644,49.5723,49.5566,49.5644,9720.0
2017-08-07 14:05:00,63.04,63.05,63.03,63.04,8111.0,49.5644,49.5723,49.5566,49.5644,8111.0
2017-08-07 14:10:00,63.04,63.05,63.04,63.04,31176.0,49.5644,49.5723,49.5644,49.5644,31176.0
2017-08-07 14:15:00,63.04,63.04,63.03,63.04,15470.0,49.5644,49.5644,49.5566,49.5644,15470.0
2017-08-07 14:20:00,63.04,63.04,63.03,63.03,8578.0,49.5644,49.5644,49.5566,49.5566,8578.0
2017-08-07 14:25:00,63.04,63.04,63.03,63.04,26626.0,49.5644,49.5644,49.5566,49.5644,26626.0
2017-08-07 14:30:00,63.03,63.04,63.03,63.04,6232.0,49.5566,49.5644,49.5566,49.5644,6232.0
2017-08-07 14:35:00,63.03,63.05,63.03,63.04,6932.0,49.5566,49.5723,49.5566,49.5644,6932.0
2017-08-07 14:40:00,63.05,63.05,63.04,63.05,4815.0,49.5723,49.5723,49.5644,49.5723,4815.0
2017-08-07 14:45:00,63.05,63.05,63.04,63.05,9744.0,49.5723,49.5723,49.5644,49.5723,9744.0
2017-08-07 14:50:00,63.05,63.05,63.04,63.05,11208.0,49.5723,49.5723,49.5644,49.5723,11208.0
2017-08-07 14:55:00,63.05,63.05,63.04,63.05,2892.0,49.5723,49.5723,49.5644,49.5723,2892.0
2017-08-07 15:00:00,63.04,63.04,63.02,63.04,11372.0,49.5644,49.5644,49.5487,49.5644,11372.0
2017-08-07 15:05:00,63.03,63.04,63.02,63.03,129907.0,49.5566,49.5644,49.5487,49.5566,129907.0
2017-08-07 15:10:00,63.03,63.04,63.02,63.03,40721.0,49.5566,49.5644,49.5487,49.5566,40721.0
2017-08-07 15:15:00,63.03,63.04,63.02,63.03,10948.0,49.5566,49.5644,49.5487,49.5566,10948.0
2017-08-07 15:20:00,63.04,63.04,63.03,63.04,21495.0,49.5644,49.5644,49.5566,49.5644,21495.0
2017-08-07 15:25:00,63.03,63.06,63.03,63.05,79344.0,49.5566,49.5801,49.5566,49.5723,79344.0
2017-08-07 15:30:00,63.05,63.06,63.05,63.06,19785.0,49.5723,49.5801,49.5723,49.5801,19785.0
2017-08-07 15:35:00,63.06,63.06,63.04,63.05,49345.0,49.5801,49.5801,49.5644,49.5723,49345.0
2017-08-07 15:40:00,63.05,63.06,63.04,63.06,93799.0,49.5723,49.5801,49.5644,49.5801,93799.0
2017-08-07 15:45:00,63.06,63.06,63.05,63.05,73936.0,49.5801,49.5801,49.5723,49.5723,73936.0
2017-08-07 15:50:00,63.05,63.07,63.05,63.07,52007.0,49.5723,49.588,49.5723,49.588,52007.0
2017-08-07 15:55:00,63.07,63.12,63.06,63.11,204991.0,49.588,49.6273,49.5801,49.6195,204991.0
2017-08-08 09:30:00,63.04,63.04,63.0,63.03,44733.0,49.5644,49.5644,49.533,49.5566,44733.0
2017-08-08 09:35:00,63.02,63.03,63.0,63.01,12872.0,49.5487,49.5566,49.533,49.5408,12872.0
2017-08-08 09:40:00,63.01,63.03,63.01,63.02,28728.0,49.5408,49.5566,49.5408,49.5487,28728.0
2017-08-08 09:45:00,63.03,63.03,63.01,63.03,13241.0,49.5566,49.5566,49.5408,49.5566,13241.0
2017-08-08 09:50:00,63.04,63.07,63.03,63.07,20807.0,49.5644,49.588,49.5566,49.588,20807.0
2017-08-08 09:55:00,63.07,63.08,63.06,63.07,3683.0,49.588,49.5959,49.5801,49.588,3683.0
2017-08-08 10:00:00,63.07,63.07,63.01,63.01,39586.0,49.588,49.588,49.5408,49.5408,39586.0
2017-08-08 10:05:00,63.01,63.04,63.0,63.04,10345.0,49.5408,49.5644,49.533,49.5644,10345.0
2017-08-08 10:10:00,63.04,63.04,63.0,63.01,23566.0,49.5644,49.5644,49.533,49.5408,23566.0
2017-08-08 10:15:00,63.01,63.02,63.0,63.0,33155.0,49.5408,49.5487,49.533,49.533,33155.0
2017-08-08 10:20:00,63.0,63.0,62.97,62.98,24744.0,49.533,49.533,49.5094,49.5172,24744.0
2017-08-08 10:25:00,62.98,62.99,62.96,62.96,38540.0,49.5172,49.5251,49.5015,49.5015,38540.0
2017-08-08 10:30:00,62.95,62.96,62.94,62.95,33437.0,49.4937,49.5015,49.4858,49.4937,33437.0
2017-08-08 10:35:00,62.96,62.98,62.95,62.95,36878.0,49.5015,49.5172,49.4937,49.4937,36878.0
2017-08-08 10:40:00,62.95,62.96,62.94,62.95,14859.0,49.4937,49.5015,49.4858,49.4937,14859.0
2017-08-08 10:45:00,62.94,62.95,62.92,62.92,36440.0,49.4858,49.4937,49.4701,49.4701,36440.0
2017-08-08 10:50:00,62.92,62.96,62.91,62.96,55744.0,49.4701,49.5015,49.4622,49.5015,55744.0
2017-08-08 10:55:00,62.95,62.98,62.95,62.98,77140.0,49.4937,49.5172,49.4937,49.5172,77140.0
2017-08-08 11:00:00,62.97,62.99,62.96,62.98,23906.0,49.5094,49.5251,49.5015,49.5172,23906.0
2017-08-08 11:05:00,62.97,62.99,62.97,62.98,8048.0,49.5094,49.5251,49.5094,49.5172,8048.0
2017-08-08 11:10:00,62.98,62.99,62.97,62.98,7358.0,49.5172,49.5251,49.5094,49.5172,7358.0
2017-08-08 11:15:00,62.98,62.99,62.96,62.97,25984.0,49.5172,49.5251,49.5015,49.5094,25984.0
2017-08-08 11:20:00,62.96,62.98,62.95,62.96,36302.0,49.5015,49.5172,49.4937,49.5015,36302.0
2017-08-08 11:25:00,62.96,62.96,62.92,62.92,39755.0,49.5015,49.5015,49.4701,49.4701,39755.0
2017-08-08 11:30:00,62.91,62.95,62.9,62.94,54840.0,49.4622,49.4937,49.4544,49.4858,54840.0
2017-08-08 11:35:00,62.94,62.95,62.93,62.94,12630.0,49.4858,49.4937,49.4779,49.4858,12630.0
2017-08-08 11:40:00,62.94,62.95,62.93,62.94,15023.0,49.4858,49.4937,49.4779,49.4858,15023.0
2017-08-08 11:45:00,62.95,62.97,62.94,62.96,49550.0,49.4937,49.5094,49.4858,49.5015,49550.0
2017-08-08 11:50:00,62.97,62.98,62.96,62.98,6723.0,49.5094,49.5172,49.5015,49.5172,6723.0
2017-08-08 11:55:00,62.97,62.98,62.94,62.96,38720.0,49.5094,49.5172,49.4858,49.5015,38720.0
2017-08-08 12:00:00,62.96,62.99,62.96,62.98,28628.0,49.5015,49.5251,49.5015,49.5172,28628.0
2017-08-08 12:05:00,62.99,62.99,62.97,62.99,10167.0,49.5251,49.5251,49.5094,49.5251,10167.0
2017-08-08 12:10:00,62.98,63.0,62.98,62.98,38958.0,49.5172,49.533,49.5172,49.5172,38958.0
2017-08-08 12:15:00,62.99,62.99,62.97,62.98,15397.0,49.5251,49.5251,49.5094,49.5172,15397.0
2017-08-08 12:20:00,62.98,63.0,62.97,63.0,9706.0,49.5172,49.533,49.5094,49.533,9706.0
2017-08-08 12:25:00,63.0,63.01,62.99,63.0,28291.0,49.533,49.5408,49.5251,49.533,28291.0
2017-08-08 12:30:00,63.0,63.0,62.98,62.99,6896.0,49.533,49.533,49.5172,49.5251,6896.0
2017-08-08 12:35:00,62.99,62.99,62.96,62.97,15359.0,49.5251,49.5251,49.5015,49.5094,15359.0
2017-08-08 12:40:00,62.97,62.98,62.96,62.98,7314.0,49.5094,49.5172,49.5015,49.5172,7314.0
2017-08-08 12:45:00,62.98,62.98,62.95,62.96,20728.0,49.5172,49.5172,49.4937,49.5015,20728.0
2017-08-08 12:50:00,62.96,62.96,62.94,62.95,16830.0,49.5015,49.5015,49.4858,49.4937,16830.0
2017-08-08 12:55:00,62.95,62.97,62.94,62.97,33303.0,49.4937,49.5094,49.4858,49.5094,33303.0
2017-08-08 13:00:00,62.97,62.97,62.95,62.96,4327.0,49.5094,49.5094,49.4937,49.5015,4327.0
2017-08-08 13:05:00,62.96,62.99,62.96,62.98,14772.0,49.5015,49.5251,49.5015,49.5172,14772.0
2017-08-08 13:10:00,62.99,62.99,62.97,62.99,6187.0,49.5251,49.5251,49.5094,49.5251,6187.0
2017-08-08 13:15:00,62.99,62.99,62.96,62.97,12439.0,49.5251,49.5251,49.5015,49.5094,12439.0
2017-08-08 13:20:00,62.97,62.97,62.95,62.97,8194.0,49.5094,49.5094,49.4937,49.5094,8194.0
2017-08-08 13:25:00,62.97,62.97,62.93,62.93,14580.0,49.5094,49.5094,49.4779,49.4779,14580.0
2017-08-08 13:30:00,62.93,62.94,62.92,62.94,53325.0,49.4779,49.4858,49.4701,49.4858,53325.0
2017-08-08 13:35:00,62.94,62.95,62.93,62.94,15468.0,49.4858,49.4937,49.4779,49.4858,15468.0
2017-08-08 13:40:00,62.93,62.94,62.93,62.93,14816.0,49.4779,49.4858,49.4779,49.4779,14816.0
2017-08-08 13:45:00,62.94,62.94,62.93,62.94,5018.0,49.4858,49.4858,49.4779,49.4858,5018.0
2017-08-08 13:50:00,62.95,62.95,62.93,62.94,4786.0,49.4937,49.4937,49.4779,49.4858,4786.0
2017-08-08 13:55:00,62.94,62.95,62.93,62.95,35175.0,49.4858,49.4937,49.4779,49.4937,35175.0
2017-08-08 14:00:00,62.95,62.95,62.92,62.93,39009.0,49.4937,49.4937,49.4701,49.4779,39009.0
2017-08-08 14:05:00,62.93,62.94,62.92,62.93,12262.0,49.4779,49.4858,49.4701,49.4779,12262.0
2017-08-08 14:10:00,62.92,62.93,62.91,62.92,18453.0,49.4701,49.4779,49.4622,49.4701,18453.0
2017-08-08 14:15:00,62.92,62.93,62.92,62.93,11901.0,49.4701,49.4779,49.4701,49.4779,11901.0
2017-08-08 14:20:00,62.93,62.94,62.92,62.94,4115.0,49.4779,49.4858,49.4701,49.4858,4115.0
2017-08-08 14:25:00,62.94,62.94,62.92,62.94,20308.0,49.4858,49.4858,49.4701,49.4858,20308.0
2017-08-08 14:30:00,62.93,62.93,62.92,62.93,12451.0,49.4779,49.4779,49.4701,49.4779,12451.0
2017-08-08 14:35:00,62.92,62.93,62.92,62.93,18082.0,49.4701,49.4779,49.4701,49.4779,18082.0
2017-08-08 14:40:00,62.93,62.94,62.92,62.93,29837.0,49.4779,49.4858,49.4701,49.4779,29837.0
2017-08-08 14:45:00,62.93,62.93,62.9,62.91,33477.0,49.4779,49.4779,49.4544,49.4622,33477.0
2017-08-08 14:50:00,62.91,62.92,62.9,62.92,54439.0,49.4622,49.4701,49.4544,49.4701,54439.0
2017-08-08 14:55:00,62.91,62.92,62.89,62.9,46001.0,49.4622,49.4701,49.4465,49.4544,46001.0
2017-08-08 15:00:00,62.9,62.9,62.87,62.88,14308.0,49.4544,49.4544,49.4308,49.4386,14308.0
2017-08-08 15:05:00,62.87,62.9,62.87,62.9,11413.0,49.4308,49.4544,49.4308,49.4544,11413.0
2017-08-08 15:10:00,62.89,62.9,62.88,62.89,27560.0,49.4465,49.4544,49.4386,49.4465,27560.0
2017-08-08 15:15:00,62.89,62.89,62.87,62.88,13277.0,49.4465,49.4465,49.4308,49.4386,13277.0
2017-08-08 15:20:00,62.88,62.88,62.82,62.82,23731.0,49.4386,49.4386,49.3915,49.3915,23731.0
2017-08-08 15:25:00,62.81,62.83,62.78,62.81,61181.0,49.3836,49.3993,49.36,49.3836,61181.0
2017-08-08 15:30:00,62.8,62.81,62.76,62.78,114422.0,49.3757,49.3836,49.3443,49.36,114422.0
2017-08-08 15:35:00,62.79,62.81,62.75,62.79,64307.0,49.3679,49.3836,49.3364,49.3679,64307.0
2017-08-08 15:40:00,62.8,62.82,62.79,62.81,16583.0,49.3757,49.3915,49.3679,49.3836,16583.0
2017-08-08 15:45:00,62.8,62.81,62.79,62.81,28351.0,49.3757,49.3836,49.3679,49.3836,28351.0
2017-08-08 15:50:00,62.8,62.81,62.77,62.78,30995.0,49.3757,49.3836,49.3521,49.36,30995.0
2017-08-08 15:55:00,62.79,62.82,62.79,62.8,130406.0,49.3679,49.3915,49.3679,49.3757,130406.0
2017-08-09 09:30:00,62.47,62.47,62.38,62.44,40461.0,49.1163,49.1163,49.0455,49.0927,40461.0
2017-08-09 09:35:00,62.45,62.45,62.41,62.43,29312.0,49.1005,49.1005,49.0691,49.0848,29312.0
2017-08-09 09:40:00,62.42,62.44,62.37,62.41,43559.0,49.077,49.0927,49.0376,49.0691,43559.0
2017-08-09 09:45:00,62.42,62.46,62.39,62.46,24642.0,49.077,49.1084,49.0534,49.1084,24642.0
2017-08-09 09:50:00,62.46,62.47,62.43,62.46,14903.0,49.1084,49.1163,49.0848,49.1084,14903.0
2017-08-09 09:55:00,62.47,62.51,62.46,62.5,22788.0,49.1163,49.1477,49.1084,49.1399,22788.0
2017-08-09 10:00:00,62.51,62.51,62.46,62.49,33234.0,49.1477,49.1477,49.1084,49.132,33234.0
2017-08-09 10:05:00,62.49,62.5,62.47,62.48,8879.0,49.132,49.1399,49.1163,49.1241,8879.0
2017-08-09 10:10:00,62.48,62.49,62.45,62.47,22920.0,49.1241,49.132,49.1005,49.1163,22920.0
2017-08-09 10:15:00,62.47,62.53,62.47,62.51,46744.0,49.1163,49.1634,49.1163,49.1477,46744.0
2017-08-09 10:20:00,62.51,62.54,62.5,62.54,17657.0,49.1477,49.1713,49.1399,49.1713,17657.0
2017-08-09 10:25:00,62.54,62.55,62.53,62.53,13773.0,49.1713,49.1792,49.1634,49.1634,13773.0
2017-08-09 10:30:00,62.53,62.56,62.52,62.56,25307.0,49.1634,49.187,49.1556,49.187,25307.0
2017-08-09 10:35:00,62.56,62.56,62.51,62.53,20043.0,49.187,49.187,49.1477,49.1634,20043.0
2017-08-09 10:40:00,62.54,62.54,62.52,62.53,7646.0,49.1713,49.1713,49.1556,49.1634,7646.0
2017-08-09 10:45:00,62.53,62.55,62.51,62.52,12685.0,49.1634,49.1792,49.1477,49.1556,12685.0
2017-08-09 10:50:00,62.52,62.54,62.52,62.54,5994.0,49.1556,49.1713,49.1556,49.1713,5994.0
2017-08-09 10:55:00,62.55,62.55,62.53,62.55,36330.0,49.1792,49.1792,49.1634,49.1792,36330.0
2017-08-09 11:00:00,62.55,62.56,62.52,62.55,12072.0,49.1792,49.187,49.1556,49.1792,12072.0
2017-08-09 11:05:00,62.55,62.57,62.55,62.56,9006.0,49.1792,49.1949,49.1792,49.187,9006.0
2017-08-09 11:10:00,62.55,62.56,62.5,62.51,32474.0,49.1792,49.187,49.1399,49.1477,32474.0
2017-08-09 11:15:00,62.51,62.52,62.47,62.48,54206.0,49.1477,49.1556,49.1163,49.1241,54206.0
2017-08-09 11:20:00,62.48,62.52,62.47,62.52,7491.0,49.1241,49.1556,49.1163,49.1556,7491.0
2017-08-09 11:25:00,62.52,62.55,62.5,62.55,18348.0,49.1556,49.1792,49.1399,49.1792,18348.0
2017-08-09 11:30:00,62.55,62.59,62.55,62.56,75317.0,49.1792,49.2106,49.1792,49.187,75317.0
2017-08-09 11:35:00,62.56,62.57,62.53,62.56,22193.0,49.187,49.1949,49.1634,49.187,22193.0
2017-08-09 11:40:00,62.56,62.57,62.55,62.55,27611.0,49.187,49.1949,49.1792,49.1792,27611.0
2017-08-09 11:45:00,62.56,62.56,62.53,62.54,39407.0,49.187,49.187,49.1634,49.1713,39407.0
2017-08-09 11:50:00,62.53,62.6,62.53,62.59,31856.0,49.1634,49.2185,49.1634,49.2106,31856.0
2017-08-09 11:55:00,62.59,62.61,62.58,62.61,137562.0,49.2106,49.2263,49.2028,49.2263,137562.0
2017-08-09 12:00:00,62.6,62.61,62.6,62.6,62451.0,49.2185,49.2263,49.2185,49.2185,62451.0
2017-08-09 12:05:00,62.61,62.61,62.57,62.57,36938.0,49.2263,49.2263,49.1949,49.1949,36938.0
2017-08-09 12:10:00,62.57,62.59,62.57,62.59,19082.0,49.1949,49.2106,49.1949,49.2106,19082.0
2017-08-09 12:15:00,62.59,62.6,62.58,62.6,16723.0,49.2106,49.2185,49.2028,49.2185,16723.0
2017-08-09 12:20:00,62.6,62.6,62.58,62.6,11691.0,49.2185,49.2185,49.2028,49.2185,11691.0
2017-08-09 12:25:00,62.6,62.6,62.58,62.6,12358.0,49.2185,49.2185,49.2028,49.2185,12358.0
2017-08-09 12:30:00,62.6,62.61,62.59,62.6,19066.0,49.2185,49.2263,49.2106,49.2185,19066.0
2017-08-09 12:35:00,62.61,62.62,62.59,62.6,17706.0,49.2263,49.2342,49.2106,49.2185,17706.0
2017-08-09 12:40:00,62.59,62.6,62.58,62.59,25322.0,49.2106,49.2185,49.2028,49.2106,25322.0
2017-08-09 12:45:00,62.6,62.6,62.59,62.59,13170.0,49.2185,49.2185,49.2106,49.2106,13170.0
2017-08-09 12:50:00,62.59,62.59,62.57,62.59,20494.0,49.2106,49.2106,49.1949,49.2106,20494.0
2017-08-09 12:55:00,62.59,62.59,62.58,62.59,10725.0,49.2106,49.2106,49.2028,49.2106,10725.0
2017-08-09 13:00:00,62.59,62.61,62.57,62.6,105314.0,49.2106,49.2263,49.1949,49.2185,105314.0
2017-08-09 13:05:00,62.6,62.61,62.59,62.6,15603.0,49.2185,49.2263,49.2106,49.2185,15603.0
2017-08-09 13:10:00,62.61,62.62,62.6,62.61,15855.0,49.2263,49.2342,49.2185,49.2263,15855.0
2017-08-09 13:15:00,62.61,62.62,62.59,62.59,18808.0,49.2263,49.2342,49.2106,49.2106,18808.0
2017-08-09 13:20:00,62.6,62.62,62.59,62.61,13364.0,49.2185,49.2342,49.2106,49.2263,13364.0
2017-08-09 13:25:00,62.62,62.62,62.6,62.62,128827.0,49.2342,49.2342,49.2185,49.2342,128827.0
2017-08-09 13:30:00,62.63,62.63,62.61,62.61,11240.0,49.2421,49.2421,49.2263,49.2263,11240.0
2017-08-09 13:35:00,62.62,62.63,62.61,62.63,5678.0,49.2342,49.2421,49.2263,49.2421,5678.0
2017-08-09 13:40:00,62.62,62.63,62.6,62.61,19431.0,49.2342,49.2421,49.2185,49.2263,19431.0
2017-08-09 13:45:00,62.61,62.61,62.6,62.61,20630.0,49.2263,49.2263,49.2185,49.2263,20630.0
2017-08-09 13:50:00,62.61,62.61,62.6,62.61,17503.0,49.2263,49.2263,49.2185,49.2263,17503.0
2017-08-09 13:55:00,62.61,62.61,62.59,62.6,57273.0,49.2263,49.2263,49.2106,49.2185,57273.0
2017-08-09 14:00:00,62.6,62.61,62.58,62.6,95886.0,49.2185,49.2263,49.2028,49.2185,95886.0
2017-08-09 14:05:00,62.59,62.6,62.57,62.57,27182.0,49.2106,49.2185,49.1949,49.1949,27182.0
2017-08-09 14:10:00,62.57,62.59,62.57,62.58,6439.0,49.1949,49.2106,49.1949,49.2028,6439.0
2017-08-09 14:15:00,62.58,62.58,62.57,62.58,5105.0,49.2028,49.2028,49.1949,49.2028,5105.0
2017-08-09 14:20:00,62.58,62.59,62.57,62.58,41188.0,49.2028,49.2106,49.1949,49.2028,41188.0
2017-08-09 14:25:00,62.58,62.6,62.57,62.6,14311.0,49.2028,49.2185,49.1949,49.2185,14311.0
2017-08-09 14:30:00,62.59,62.6,62.57,62.58,44314.0,49.2106,49.2185,49.1949,49.2028,44314.0
2017-08-09 14:35:00,62.58,62.59,62.57,62.58,27904.0,49.2028,49.2106,49.1949,49.2028,27904.0
2017-08-09 14:40:00,62.59,62.59,62.58,62.59,13296.0,49.2106,49.2106,49.2028,49.2106,13296.0
2017-08-09 14:45:00,62.59,62.6,62.57,62.6,53366.0,49.2106,49.2185,49.1949,49.2185,53366.0
2017-08-09 14:50:00,62.6,62.6,62.57,62.58,16131.0,49.2185,49.2185,49.1949,49.2028,16131.0
2017-08-09 14:55:00,62.59,62.6,62.58,62.6,13653.0,49.2106,49.2185,49.2028,49.2185,13653.0
2017-08-09 15:00:00,62.6,62.6,62.59,62.6,105485.0,49.2185,49.2185,49.2106,49.2185,105485.0
2017-08-09 15:05:00,62.6,62.6,62.58,62.59,17255.0,49.2185,49.2185,49.2028,49.2106,17255.0
2017-08-09 15:10:00,62.58,62.61,62.58,62.6,13636.0,49.2028,49.2263,49.2028,49.2185,13636.0
2017-08-09 15:15:00,62.6,62.63,62.59,62.62,28752.0,49.2185,49.2421,49.2106,49.2342,28752.0
2017-08-09 15:20:00,62.62,62.63,62.61,62.63,7498.0,49.2342,49.2421,49.2263,49.2421,7498.0
2017-08-09 15:25:00,62.63,62.64,62.62,62.62,48420.0,49.2421,49.2499,49.2342,49.2342,48420.0
2017-08-09 15:30:00,62.62,62.63,62.62,62.63,20043.0,49.2342,49.2421,49.2342,49.2421,20043.0
2017-08-09 15:35:00,62.63,62.65,62.62,62.65,60440.0,49.2421,49.2578,49.2342,49.2578,60440.0
2017-08-09 15:40:00,62.65,62.67,62.64,62.66,28311.0,49.2578,49.2735,49.2499,49.2657,28311.0
2017-08-09 15:45:00,62.67,62.7,62.66,62.69,145531.0,49.2735,49.2971,49.2657,49.2892,145531.0
2017-08-09 15:50:00,62.69,62.7,62.68,62.7,40750.0,49.2892,49.2971,49.2814,49.2971,40750.0
2017-08-09 15:55:00,62.7,62.71,62.68,62.7,235663.0,49.2971,49.305,49.2814,49.2971,235663.0
2017-08-10 09:30:00,62.36,62.36,62.28,62.32,61525.0,49.0298,49.0298,48.9669,48.9983,61525.0
2017-08-10 09:35:00,62.31,62.31,62.27,62.27,16113.0,48.9905,48.9905,48.959,48.959,16113.0
2017-08-10 09:40:00,62.27,62.27,62.22,62.22,63732.0,48.959,48.959,48.9197,48.9197,63732.0
2017-08-10 09:45:00,62.24,62.24,62.21,62.23,34073.0,48.9354,48.9354,48.9118,48.9276,34073.0
2017-08-10 09:50:00,62.23,62.26,62.23,62.25,13120.0,48.9276,48.9512,48.9276,48.9433,13120.0
2017-08-10 09:55:00,62.25,62.25,62.21,62.22,13100.0,48.9433,48.9433,48.9118,48.9197,13100.0
2017-08-10 10:00:00,62.23,62.24,62.18,62.18,46786.0,48.9276,48.9354,48.8883,48.8883,46786.0
2017-08-10 10:05:00,62.17,62.17,62.05,62.11,130277.0,48.8804,48.8804,48.786,48.8332,130277.0
2017-08-10 10:10:00,62.12,62.12,62.06,62.07,32108.0,48.8411,48.8411,48.7939,48.8018,32108.0
2017-08-10 10:15:00,62.06,62.09,62.04,62.08,30663.0,48.7939,48.8175,48.7782,48.8096,30663.0
2017-08-10 10:20:00,62.09,62.13,62.08,62.09,28185.0,48.8175,48.8489,48.8096,48.8175,28185.0
2017-08-10 10:25:00,62.08,62.08,62.02,62.08,31724.0,48.8096,48.8096,48.7625,48.8096,31724.0
2017-08-10 10:30:00,62.08,62.12,62.06,62.11,72563.0,48.8096,48.8411,48.7939,48.8332,72563.0
2017-08-10 10:35:00,62.11,62.15,62.1,62.15,29259.0,48.8332,48.8647,48.8254,48.8647,29259.0
2017-08-10 10:40:00,62.14,62.17,62.12,62.16,30665.0,48.8568,48.8804,48.8411,48.8725,30665.0
2017-08-10 10:45:00,62.15,62.17,62.15,62.16,34930.0,48.8647,48.8804,48.8647,48.8725,34930.0
2017-08-10 10:50:00,62.16,62.16,62.13,62.15,52674.0,48.8725,48.8725,48.8489,48.8647,52674.0
2017-08-10 10:55:00,62.14,62.15,62.12,62.14,12390.0,48.8568,48.8647,48.8411,48.8568,12390.0
2017-08-10 11:00:00,62.13,62.14,62.12,62.13,24205.0,48.8489,48.8568,48.8411,48.8489,24205.0
2017-08-10 11:05:00,62.13,62.18,62.13,62.18,26404.0,48.8489,48.8883,48.8489,48.8883,26404.0
2017-08-10 11:10:00,62.17,62.18,62.14,62.15,45810.0,48.8804,48.8883,48.8568,48.8647,45810.0
2017-08-10 11:15:00,62.15,62.15,62.09,62.1,23957.0,48.8647,48.8647,48.8175,48.8254,23957.0
2017-08-10 11:20:00,62.1,62.13,62.06,62.07,65784.0,48.8254,48.8489,48.7939,48.8018,65784.0
2017-08-10 11:25:00,62.07,62.1,62.06,62.1,50028.0,48.8018,48.8254,48.7939,48.8254,50028.0
2017-08-10 11:30:00,62.1,62.13,62.09,62.11,53725.0,48.8254,48.8489,48.8175,48.8332,53725.0
2017-08-10 11:35:00,62.11,62.12,62.07,62.1,51280.0,48.8332,48.8411,48.8018,48.8254,51280.0
2017-08-10 11:40:00,62.09,62.1,62.04,62.06,44098.0,48.8175,48.8254,48.7782,48.7939,44098.0
2017-08-10 11:45:00,62.05,62.07,62.04,62.06,15200.0,48.786,48.8018,48.7782,48.7939,15200.0
2017-08-10 11:50:00,62.05,62.06,62.03,62.04,16914.0,48.786,48.7939,48.7703,48.7782,16914.0
2017-08-10 11:55:00,62.04,62.05,62.03,62.03,13136.0,48.7782,48.786,48.7703,48.7703,13136.0
2017-08-10 12:00:00,62.04,62.04,62.01,62.01,17348.0,48.7782,48.7782,48.7546,48.7546,17348.0
2017-08-10 12:05:00,62.0,62.03,62.0,62.03,7885.0,48.7467,48.7703,48.7467,48.7703,7885.0
2017-08-10 12:10:00,62.04,62.05,62.02,62.03,26591.0,48.7782,48.786,48.7625,48.7703,26591.0
2017-08-10 12:15:00,62.02,62.04,61.99,62.0,22709.0,48.7625,48.7782,48.7389,48.7467,22709.0
2017-08-10 12:20:00,62.0,62.01,61.99,62.01,10065.0,48.7467,48.7546,48.7389,48.7546,10065.0
2017-08-10 12:25:00,62.01,62.02,61.97,61.98,13602.0,48.7546,48.7625,48.7231,48.731,13602.0
2017-08-10 12:30:00,61.97,61.97,61.9,61.91,45126.0,48.7231,48.7231,48.6681,48.676,45126.0
2017-08-10 12:35:00,61.92,61.92,61.87,61.88,14473.0,48.6838,48.6838,48.6445,48.6524,14473.0
2017-08-10 12:40:00,61.89,61.91,61.88,61.9,17032.0,48.6603,48.676,48.6524,48.6681,17032.0
2017-08-10 12:45:00,61.9,61.95,61.89,61.94,8686.0,48.6681,48.7074,48.6603,48.6996,8686.0
2017-08-10 12:50:00,61.94,61.94,61.92,61.94,10366.0,48.6996,48.6996,48.6838,48.6996,10366.0
2017-08-10 12:55:00,61.95,61.96,61.93,61.96,17474.0,48.7074,48.7153,48.6917,48.7153,17474.0
2017-08-10 13:00:00,61.96,62.01,61.95,62.0,22937.0,48.7153,48.7546,48.7074,48.7467,22937.0
2017-08-10 13:05:00,61.99,62.0,61.97,61.98,66445.0,48.7389,48.7467,48.7231,48.731,66445.0
2017-08-10 13:10:00,61.99,62.0,61.96,61.97,101950.0,48.7389,48.7467,48.7153,48.7231,101950.0
2017-08-10 13:15:00,61.96,61.98,61.95,61.98,16504.0,48.7153,48.731,48.7074,48.731,16504.0
2017-08-10 13:20:00,61.97,62.01,61.97,62.0,36020.0,48.7231,48.7546,48.7231,48.7467,36020.0
2017-08-10 13:25:00,61.99,62.01,61.98,62.0,9449.0,48.7389,48.7546,48.731,48.7467,9449.0
2017-08-10 13:30:00,62.01,62.01,61.99,62.0,55722.0,48.7546,48.7546,48.7389,48.7467,55722.0
2017-08-10 13:35:00,62.0,62.0,61.97,61.98,23819.0,48.7467,48.7467,48.7231,48.731,23819.0
2017-08-10 13:40:00,61.98,61.99,61.95,61.96,10092.0,48.731,48.7389,48.7074,48.7153,10092.0
2017-08-10 13:45:00,61.96,61.97,61.95,61.96,12261.0,48.7153,48.7231,48.7074,48.7153,12261.0
2017-08-10 13:50:00,61.97,61.98,61.95,61.97,18217.0,48.7231,48.731,48.7074,48.7231,18217.0
2017-08-10 13:55:00,61.97,61.97,61.95,61.97,19772.0,48.7231,48.7231,48.7074,48.7231,19772.0
2017-08-10 14:00:00,61.97,61.97,61.94,61.95,18503.0,48.7231,48.7231,48.6996,48.7074,18503.0
2017-08-10 14:05:00,61.94,61.96,61.93,61.96,31614.0,48.6996,48.7153,48.6917,48.7153,31614.0
2017-08-10 14:10:00,61.96,61.98,61.95,61.98,12188.0,48.7153,48.731,48.7074,48.731,12188.0
2017-08-10 14:15:00,61.97,62.01,61.97,62.01,33439.0,48.7231,48.7546,48.7231,48.7546,33439.0
2017-08-10 14:20:00,62.01,62.04,61.99,62.01,77840.0,48.7546,48.7782,48.7389,48.7546,77840.0
2017-08-10 14:25:00,62.02,62.02,62.0,62.01,82935.0,48.7625,48.7625,48.7467,48.7546,82935.0
2017-08-10 14:30:00,62.01,62.06,62.01,62.05,40787.0,48.7546,48.7939,48.7546,48.786,40787.0
2017-08-10 14:35:00,62.04,62.05,62.01,62.01,68772.0,48.7782,48.786,48.7546,48.7546,68772.0
2017-08-10 14:40:00,62.01,62.02,62.0,62.0,20185.0,48.7546,48.7625,48.7467,48.7467,20185.0
2017-08-10 14:45:00,62.01,62.05,62.0,62.04,25265.0,48.7546,48.786,48.7467,48.7782,25265.0
2017-08-10 14:50:00,62.05,62.05,62.02,62.02,87995.0,48.786,48.786,48.7625,48.7625,87995.0
2017-08-10 14:55:00,62.03,62.04,62.0,62.02,13760.0,48.7703,48.7782,48.7467,48.7625,13760.0
2017-08-10 15:00:00,62.01,62.04,62.01,62.03,80304.0,48.7546,48.7782,48.7546,48.7703,80304.0
2017-08-10 15:05:00,62.02,62.03,62.0,62.02,23071.0,48.7625,48.7703,48.7467,48.7625,23071.0
2017-08-10 15:10:00,62.01,62.02,61.97,61.97,44507.0,48.7546,48.7625,48.7231,48.7231,44507.0
2017-08-10 15:15:00,61.97,61.97,61.9,61.93,55607.0,48.7231,48.7231,48.6681,48.6917,55607.0
2017-08-10 15:20:00,61.93,61.93,61.89,61.91,19289.0,48.6917,48.6917,48.6603,48.676,19289.0
2017-08-10 15:25:00,61.91,61.92,61.89,61.92,20919.0,48.676,48.6838,48.6603,48.6838,20919.0
2017-08-10 15:30:00,61.92,61.92,61.88,61.89,25393.0,48.6838,48.6838,48.6524,48.6603,25393.0
2017-08-10 15:35:00,61.9,61.91,61.86,61.86,43091.0,48.6681,48.676,48.6367,48.6367,43091.0
2017-08-10 15:40:00,61.86,61.89,61.85,61.87,23616.0,48.6367,48.6603,48.6288,48.6445,23616.0
2017-08-10 15:45:00,61.87,61.87,61.8,61.8,123869.0,48.6445,48.6445,48.5895,48.5895,123869.0
2017-08-10 15:50:00,61.8,61.82,61.78,61.82,64862.0,48.5895,48.6052,48.5738,48.6052,64862.0
2017-08-10 15:55:00,61.82,61.84,61.81,61.83,170501.0,48.6052,48.6209,48.5974,48.6131,170501.0
2017-08-11 09:30:00,61.76,61.77,61.71,61.73,74854.0,48.558,48.5659,48.5187,48.5345,74854.0
2017-08-11 09:35:00,61.72,61.74,61.66,61.66,111485.0,48.5266,48.5423,48.4794,48.4794,111485.0
2017-08-11 09:40:00,61.65,61.68,61.63,61.66,83654.0,48.4716,48.4951,48.4558,48.4794,83654.0
2017-08-11 09:45:00,61.66,61.67,61.64,61.65,29975.0,48.4794,48.4873,48.4637,48.4716,29975.0
2017-08-11 09:50:00,61.66,61.7,61.65,61.7,45309.0,48.4794,48.5109,48.4716,48.5109,45309.0
2017-08-11 09:55:00,61.7,61.7,61.66,61.68,38230.0,48.5109,48.5109,48.4794,48.4951,38230.0
2017-08-11 10:00:00,61.68,61.73,61.66,61.73,813558.0,48.4951,48.5345,48.4794,48.5345,813558.0
2017-08-11 10:05:00,61.73,61.78,61.73,61.77,23011.0,48.5345,48.5738,48.5345,48.5659,23011.0
2017-08-11 10:10:00,61.77,61.8,61.76,61.79,26702.0,48.5659,48.5895,48.558,48.5816,26702.0
2017-08-11 10:15:00,61.79,61.8,61.77,61.79,15108.0,48.5816,48.5895,48.5659,48.5816,15108.0
2017-08-11 10:20:00,61.78,61.8,61.77,61.79,33256.0,48.5738,48.5895,48.5659,48.5816,33256.0
2017-08-11 10:25:00,61.79,61.79,61.75,61.76,15648.0,48.5816,48.5816,48.5502,48.558,15648.0
2017-08-11 10:30:00,61.76,61.77,61.73,61.76,10873.0,48.558,48.5659,48.5345,48.558,10873.0
2017-08-11 10:35:00,61.76,61.77,61.74,61.76,21139.0,48.558,48.5659,48.5423,48.558,21139.0
2017-08-11 10:40:00,61.76,61.78,61.76,61.77,15521.0,48.558,48.5738,48.558,48.5659,15521.0
2017-08-11 10:45:00,61.76,61.78,61.76,61.76,10486.0,48.558,48.5738,48.558,48.558,10486.0
2017-08-11 10:50:00,61.75,61.76,61.73,61.73,14228.0,48.5502,48.558,48.5345,48.5345,14228.0
2017-08-11 10:55:00,61.74,61.75,61.73,61.73,13769.0,48.5423,48.5502,48.5345,48.5345,13769.0
2017-08-11 11:00:00,61.73,61.73,61.69,61.71,14791.0,48.5345,48.5345,48.503,48.5187,14791.0
2017-08-11 11:05:00,61.71,61.72,61.69,61.69,12587.0,48.5187,48.5266,48.503,48.503,12587.0
2017-08-11 11:10:00,61.69,61.7,61.67,61.69,31883.0,48.503,48.5109,48.4873,48.503,31883.0
2017-08-11 11:15:00,61.69,61.7,61.67,61.68,8154.0,48.503,48.5109,48.4873,48.4951,8154.0
2017-08-11 11:20:00,61.67,61.7,61.63,61.69,28462.0,48.4873,48.5109,48.4558,48.503,28462.0
2017-08-11 11:25:00,61.68,61.69,61.63,61.65,23495.0,48.4951,48.503,48.4558,48.4716,23495.0
2017-08-11 11:30:00,61.65,61.68,61.63,61.68,43408.0,48.4716,48.4951,48.4558,48.4951,43408.0
2017-08-11 11:35:00,61.68,61.73,61.68,61.72,21697.0,48.4951,48.5345,48.4951,48.5266,21697.0
2017-08-11 11:40:00,61.73,61.73,61.7,61.73,30289.0,48.5345,48.5345,48.5109,48.5345,30289.0
2017-08-11 11:45:00,61.73,61.75,61.73,61.73,39918.0,48.5345,48.5502,48.5345,48.5345,39918.0
2017-08-11 11:50:00,61.73,61.74,61.71,61.72,33962.0,48.5345,48.5423,48.5187,48.5266,33962.0
2017-08-11 11:55:00,61.71,61.75,61.71,61.74,10835.0,48.5187,48.5502,48.5187,48.5423,10835.0
2017-08-11 12:00:00,61.74,61.76,61.73,61.76,8336.0,48.5423,48.558,48.5345,48.558,8336.0
2017-08-11 12:05:00,61.75,61.81,61.75,61.79,17592.0,48.5502,48.5974,48.5502,48.5816,17592.0
2017-08-11 12:10:00,61.8,61.81,61.78,61.78,24909.0,48.5895,48.5974,48.5738,48.5738,24909.0
2017-08-11 12:15:00,61.79,61.79,61.77,61.78,4260.0,48.5816,48.5816,48.5659,48.5738,4260.0
2017-08-11 12:20:00,61.78,61.79,61.76,61.77,4509.0,48.5738,48.5816,48.558,48.5659,4509.0
2017-08-11 12:25:00,61.77,61.79,61.76,61.78,3508.0,48.5659,48.5816,48.558,48.5738,3508.0
2017-08-11 12:30:00,61.79,61.8,61.76,61.78,52193.0,48.5816,48.5895,48.558,48.5738,52193.0
2017-08-11 12:35:00,61.77,61.8,61.77,61.8,9811.0,48.5659,48.5895,48.5659,48.5895,9811.0
2017-08-11 12:40:00,61.81,61.83,61.81,61.83,9499.0,48.5974,48.6131,48.5974,48.6131,9499.0
2017-08-11 12:45:00,61.83,61.84,61.82,61.82,7673.0,48.6131,48.6209,48.6052,48.6052,7673.0
2017-08-11 12:50:00,61.83,61.83,61.81,61.82,22909.0,48.6131,48.6131,48.5974,48.6052,22909.0
2017-08-11 12:55:00,61.81,61.83,61.81,61.81,13427.0,48.5974,48.6131,48.5974,48.5974,13427.0
2017-08-11 13:00:00,61.82,61.88,61.81,61.86,36509.0,48.6052,48.6524,48.5974,48.6367,36509.0
2017-08-11 13:05:00,61.86,61.86,61.84,61.86,9597.0,48.6367,48.6367,48.6209,48.6367,9597.0
2017-08-11 13:10:00,61.86,61.87,61.85,61.86,7770.0,48.6367,48.6445,48.6288,48.6367,7770.0
2017-08-11 13:15:00,61.86,61.88,61.85,61.86,9475.0,48.6367,48.6524,48.6288,48.6367,9475.0
2017-08-11 13:20:00,61.86,61.87,61.84,61.84,5958.0,48.6367,48.6445,48.6209,48.6209,5958.0
2017-08-11 13:25:00,61.84,61.86,61.84,61.86,21732.0,48.6209,48.6367,48.6209,48.6367,21732.0
2017-08-11 13:30:00,61.86,61.88,61.85,61.87,8415.0,48.6367,48.6524,48.6288,48.6445,8415.0
2017-08-11 13:35:00,61.86,61.87,61.85,61.85,18403.0,48.6367,48.6445,48.6288,48.6288,18403.0
2017-08-11 13:40:00,61.86,61.87,61.84,61.85,6962.0,48.6367,48.6445,48.6209,48.6288,6962.0
2017-08-11 13:45:00,61.86,61.88,61.85,61.87,7354.0,48.6367,48.6524,48.6288,48.6445,7354.0
2017-08-11 13:50:00,61.86,61.87,61.85,61.86,34537.0,48.6367,48.6445,48.6288,48.6367,34537.0
2017-08-11 13:55:00,61.85,61.87,61.85,61.86,17904.0,48.6288,48.6445,48.6288,48.6367,17904.0
2017-08-11 14:00:00,61.87,61.87,61.85,61.86,9131.0,48.6445,48.6445,48.6288,48.6367,9131.0
2017-08-11 14:05:00,61.85,61.87,61.85,61.87,3807.0,48.6288,48.6445,48.6288,48.6445,3807.0
2017-08-11 14:10:00,61.87,61.88,61.86,61.88,11790.0,48.6445,48.6524,48.6367,48.6524,11790.0
2017-08-11 14:15:00,61.88,61.89,61.87,61.87,13070.0,48.6524,48.6603,48.6445,48.6445,13070.0
2017-08-11 14:20:00,61.88,61.88,61.87,61.87,14294.0,48.6524,48.6524,48.6445,48.6445,14294.0
2017-08-11 14:25:00,61.87,61.88,61.85,61.86,21136.0,48.6445,48.6524,48.6288,48.6367,21136.0
2017-08-11 14:30:00,61.86,61.87,61.85,61.85,161224.0,48.6367,48.6445,48.6288,48.6288,161224.0
2017-08-11 14:35:00,61.85,61.86,61.8,61.81,142832.0,48.6288,48.6367,48.5895,48.5974,142832.0
2017-08-11 14:40:00,61.81,61.84,61.81,61.83,27203.0,48.5974,48.6209,48.5974,48.6131,27203.0
2017-08-11 14:45:00,61.83,61.83,61.8,61.82,20455.0,48.6131,48.6131,48.5895,48.6052,20455.0
2017-08-11 14:50:00,61.82,61.82,61.77,61.77,55299.0,48.6052,48.6052,48.5659,48.5659,55299.0
2017-08-11 14:55:00,61.78,61.8,61.75,61.76,55379.0,48.5738,48.5895,48.5502,48.558,55379.0
2017-08-11 15:00:00,61.76,61.79,61.76,61.78,59289.0,48.558,48.5816,48.558,48.5738,59289.0
2017-08-11 15:05:00,61.78,61.79,61.78,61.78,27346.0,48.5738,48.5816,48.5738,48.5738,27346.0
2017-08-11 15:10:00,61.78,61.79,61.77,61.79,18799.0,48.5738,48.5816,48.5659,48.5816,18799.0
2017-08-11 15:15:00,61.78,61.79,61.75,61.76,12612.0,48.5738,48.5816,48.5502,48.558,12612.0
2017-08-11 15:20:00,61.76,61.77,61.75,61.77,17786.0,48.558,48.5659,48.5502,48.5659,17786.0
2017-08-11 15:25:00,61.77,61.79,61.76,61.77,11350.0,48.5659,48.5816,48.558,48.5659,11350.0
2017-08-11 15:30:00,61.77,61.78,61.75,61.77,34300.0,48.5659,48.5738,48.5502,48.5659,34300.0
2017-08-11 15:35:00,61.76,61.8,61.75,61.8,27116.0,48.558,48.5895,48.5502,48.5895,27116.0
2017-08-11 15:40:00,61.81,61.81,61.8,61.8,12336.0,48.5974,48.5974,48.5895,48.5895,12336.0
2017-08-11 15:45:00,61.8,61.82,61.79,61.82,73819.0,48.5895,48.6052,48.5816,48.6052,73819.0
2017-08-11 15:50:00,61.81,61.83,61.78,61.79,137466.0,48.5974,48.6131,48.5738,48.5816,137466.0
2017-08-11 15:55:00,61.79,61.79,61.72,61.74,189181.0,48.5816,48.5816,48.5266,48.5423,189181.0
2017-08-14 09:30:00,62.2,62.2,62.15,62.19,143025.0,48.904,48.904,48.8647,48.8961,143025.0
2017-08-14 09:35:00,62.19,62.2,62.17,62.2,30426.0,48.8961,48.904,48.8804,48.904,30426.0
2017-08-14 09:40:00,62.19,62.21,62.18,62.19,779885.0,48.8961,48.9118,48.8883,48.8961,779885.0
2017-08-14 09:45:00,62.2,62.22,62.2,62.21,95092.0,48.904,48.9197,48.904,48.9118,95092.0
2017-08-14 09:50:00,62.21,62.22,62.17,62.18,26945.0,48.9118,48.9197,48.8804,48.8883,26945.0
2017-08-14 09:55:00,62.19,62.21,62.18,62.18,98635.0,48.8961,48.9118,48.8883,48.8883,98635.0
2017-08-14 10:00:00,62.19,62.19,62.15,62.16,52744.0,48.8961,48.8961,48.8647,48.8725,52744.0
2017-08-14 10:05:00,62.16,62.16,62.14,62.16,19452.0,48.8725,48.8725,48.8568,48.8725,19452.0
2017-08-14 10:10:00,62.17,62.19,62.16,62.18,30834.0,48.8804,48.8961,48.8725,48.8883,30834.0
2017-08-14 10:15:00,62.18,62.18,62.15,62.16,59651.0,48.8883,48.8883,48.8647,48.8725,59651.0
2017-08-14 10:20:00,62.17,62.19,62.17,62.19,17502.0,48.8804,48.8961,48.8804,48.8961,17502.0
2017-08-14 10:25:00,62.19,62.19,62.17,62.18,16319.0,48.8961,48.8961,48.8804,48.8883,16319.0
2017-08-14 10:30:00,62.18,62.23,62.17,62.23,29263.0,48.8883,48.9276,48.8804,48.9276,29263.0
2017-08-14 10:35:00,62.23,62.27,62.22,62.26,34241.0,48.9276,48.959,48.9197,48.9512,34241.0
2017-08-14 10:40:00,62.26,62.3,62.26,62.3,20674.0,48.9512,48.9826,48.9512,48.9826,20674.0
2017-08-14 10:45:00,62.3,62.31,62.3,62.3,23697.0,48.9826,48.9905,48.9826,48.9826,23697.0
2017-08-14 10:50:00,62.3,62.31,62.3,62.3,46640.0,48.9826,48.9905,48.9826,48.9826,46640.0
2017-08-14 10:55:00,62.29,62.3,62.28,62.3,13745.0,48.9747,48.9826,48.9669,48.9826,13745.0
2017-08-14 11:00:00,62.29,62.3,62.28,62.28,9310.0,48.9747,48.9826,48.9669,48.9669,9310.0
2017-08-14 11:05:00,62.28,62.29,62.27,62.29,6297.0,48.9669,48.9747,48.959,48.9747,6297.0
2017-08-14 11:10:00,62.29,62.29,62.27,62.28,14866.0,48.9747,48.9747,48.959,48.9669,14866.0
2017-08-14 11:15:00,62.27,62.27,62.24,62.25,11566.0,48.959,48.959,48.9354,48.9433,11566.0
2017-08-14 11:20:00,62.26,62.27,62.25,62.25,11591.0,48.9512,48.959,48.9433,48.9433,11591.0
2017-08-14 11:25:00,62.24,62.26,62.23,62.26,21335.0,48.9354,48.9512,48.9276,48.9512,21335.0
2017-08-14 11:30:00,62.25,62.25,62.21,62.22,27255.0,48.9433,48.9433,48.9118,48.9197,27255.0
2017-08-14 11:35:00,62.21,62.23,62.2,62.23,11806.0,48.9118,48.9276,48.904,48.9276,11806.0
2017-08-14 11:40:00,62.23,62.24,62.22,62.23,11965.0,48.9276,48.9354,48.9197,48.9276,11965.0
2017-08-14 11:45:00,62.23,62.27,62.22,62.26,9799.0,48.9276,48.959,48.9197,48.9512,9799.0
2017-08-14 11:50:00,62.26,62.26,62.24,62.25,13189.0,48.9512,48.9512,48.9354,48.9433,13189.0
2017-08-14 11:55:00,62.25,62.26,62.23,62.25,22604.0,48.9433,48.9512,48.9276,48.9433,22604.0
2017-08-14 12:00:00,62.25,62.26,62.25,62.25,7462.0,48.9433,48.9512,48.9433,48.9433,7462.0
2017-08-14 12:05:00,62.25,62.26,62.25,62.25,6843.0,48.9433,48.9512,48.9433,48.9433,6843.0
2017-08-14 12:10:00,62.24,62.24,62.23,62.24,6312.0,48.9354,48.9354,48.9276,48.9354,6312.0
2017-08-14 12:15:00,62.24,62.25,62.23,62.25,7800.0,48.9354,48.9433,48.9276,48.9433,7800.0
2017-08-14 12:20:00,62.24,62.27,62.24,62.27,2790.0,48.9354,48.959,48.9354,48.959,2790.0
2017-08-14 12:25:00,62.27,62.28,62.25,62.25,6662.0,48.959,48.9669,48.9433,48.9433,6662.0
2017-08-14 12:30:00,62.24,62.25,62.23,62.25,8133.0,48.9354,48.9433,48.9276,48.9433,8133.0
2017-08-14 12:35:00,62.24,62.24,62.23,62.24,11606.0,48.9354,48.9354,48.9276,48.9354,11606.0
2017-08-14 12:40:00,62.24,62.24,62.23,62.24,6578.0,48.9354,48.9354,48.9276,48.9354,6578.0
2017-08-14 12:45:00,62.24,62.25,62.24,62.25,11591.0,48.9354,48.9433,48.9354,48.9433,11591.0
2017-08-14 12:50:00,62.25,62.26,62.25,62.26,6806.0,48.9433,48.9512,48.9433,48.9512,6806.0
2017-08-14 12:55:00,62.26,62.28,62.26,62.26,23998.0,48.9512,48.9669,48.9512,48.9512,23998.0
2017-08-14 13:00:00,62.26,62.28,62.25,62.26,23189.0,48.9512,48.9669,48.9433,48.9512,23189.0
2017-08-14 13:05:00,62.26,62.28,62.25,62.28,10025.0,48.9512,48.9669,48.9433,48.9669,10025.0
2017-08-14 13:10:00,62.28,62.29,62.27,62.27,8631.0,48.9669,48.9747,48.959,48.959,8631.0
2017-08-14 13:15:00,62.27,62.28,62.26,62.27,24073.0,48.959,48.9669,48.9512,48.959,24073.0
2017-08-14 13:20:00,62.27,62.27,62.25,62.26,10776.0,48.959,48.959,48.9433,48.9512,10776.0
2017-08-14 13:25:00,62.25,62.26,62.25,62.26,14590.0,48.9433,48.9512,48.9433,48.9512,14590.0
2017-08-14 13:30:00,62.26,62.26,62.25,62.25,37166.0,48.9512,48.9512,48.9433,48.9433,37166.0
2017-08-14 13:35:00,62.25,62.27,62.24,62.26,26367.0,48.9433,48.959,48.9354,48.9512,26367.0
2017-08-14 13:40:00,62.26,62.26,62.23,62.23,6735.0,48.9512,48.9512,48.9276,48.9276,6735.0
2017-08-14 13:45:00,62.23,62.23,62.19,62.19,74915.0,48.9276,48.9276,48.8961,48.8961,74915.0
2017-08-14 13:50:00,62.2,62.21,62.19,62.21,19245.0,48.904,48.9118,48.8961,48.9118,19245.0
2017-08-14 13:55:00,62.21,62.22,62.2,62.22,7693.0,48.9118,48.9197,48.904,48.9197,7693.0
2017-08-14 14:00:00,62.22,62.24,62.21,62.24,19249.0,48.9197,48.9354,48.9118,48.9354,19249.0
2017-08-14 14:05:00,62.24,62.24,62.23,62.23,7174.0,48.9354,48.9354,48.9276,48.9276,7174.0
2017-08-14 14:10:00,62.23,62.24,62.22,62.23,422634.0,48.9276,48.9354,48.9197,48.9276,422634.0
2017-08-14 14:15:00,62.23,62.24,62.2,62.23,40508.0,48.9276,48.9354,48.904,48.9276,40508.0
2017-08-14 14:20:00,62.24,62.24,62.22,62.23,28077.0,48.9354,48.9354,48.9197,48.9276,28077.0
2017-08-14 14:25:00,62.23,62.24,62.22,62.22,7463.0,48.9276,48.9354,48.9197,48.9197,7463.0
2017-08-14 14:30:00,62.22,62.25,62.22,62.25,31186.0,48.9197,48.9433,48.9197,48.9433,31186.0
2017-08-14 14:35:00,62.25,62.25,62.23,62.24,16678.0,48.9433,48.9433,48.9276,48.9354,16678.0
2017-08-14 14:40:00,62.24,62.25,62.23,62.25,18614.0,48.9354,48.9433,48.9276,48.9433,18614.0
2017-08-14 14:45:00,62.25,62.25,62.21,62.22,23401.0,48.9433,48.9433,48.9118,48.9197,23401.0
2017-08-14 14:50:00,62.22,62.22,62.19,62.21,29504.0,48.9197,48.9197,48.8961,48.9118,29504.0
2017-08-14 14:55:00,62.2,62.22,62.2,62.21,24643.0,48.904,48.9197,48.904,48.9118,24643.0
2017-08-14 15:00:00,62.21,62.21,62.2,62.21,19896.0,48.9118,48.9118,48.904,48.9118,19896.0
2017-08-14 15:05:00,62.2,62.21,62.19,62.21,41650.0,48.904,48.9118,48.8961,48.9118,41650.0
2017-08-14 15:10:00,62.21,62.21,62.2,62.21,26113.0,48.9118,48.9118,48.904,48.9118,26113.0
2017-08-14 15:15:00,62.21,62.22,62.2,62.22,28399.0,48.9118,48.9197,48.904,48.9197,28399.0
2017-08-14 15:20:00,62.22,62.22,62.21,62.22,28189.0,48.9197,48.9197,48.9118,48.9197,28189.0
2017-08-14 15:25:00,62.22,62.24,62.21,62.23,21800.0,48.9197,48.9354,48.9118,48.9276,21800.0
2017-08-14 15:30:00,62.23,62.24,62.23,62.23,15589.0,48.9276,48.9354,48.9276,48.9276,15589.0
2017-08-14 15:35:00,62.24,62.24,62.21,62.21,65648.0,48.9354,48.9354,48.9118,48.9118,65648.0
2017-08-14 15:40:00,62.21,62.21,62.19,62.19,46968.0,48.9118,48.9118,48.8961,48.8961,46968.0
2017-08-14 15:45:00,62.2,62.2,62.18,62.18,36250.0,48.904,48.904,48.8883,48.8883,36250.0
2017-08-14 15:50:00,62.18,62.21,62.17,62.21,41764.0,48.8883,48.9118,48.8804,48.9118,41764.0
2017-08-14 15:55:00,62.21,62.22,62.19,62.2,177609.0,48.9118,48.9197,48.8961,48.904,177609.0
2017-08-15 09:30:00,62.09,62.09,62.01,62.04,45148.0,48.8175,48.8175,48.7546,48.7782,45148.0
2017-08-15 09:35:00,62.05,62.06,62.03,62.06,29446.0,48.786,48.7939,48.7703,48.7939,29446.0
2017-08-15 09:40:00,62.06,62.06,62.01,62.02,38251.0,48.7939,48.7939,48.7546,48.7625,38251.0
2017-08-15 09:45:00,62.02,62.03,61.98,61.99,80612.0,48.7625,48.7703,48.731,48.7389,80612.0
2017-08-15 09:50:00,62.0,62.01,61.98,61.99,19830.0,48.7467,48.7546,48.731,48.7389,19830.0
2017-08-15 09:55:00,62.0,62.01,61.98,61.99,34479.0,48.7467,48.7546,48.731,48.7389,34479.0
2017-08-15 10:00:00,62.0,62.01,61.98,61.99,60068.0,48.7467,48.7546,48.731,48.7389,60068.0
2017-08-15 10:05:00,61.99,62.0,61.95,61.96,7580.0,48.7389,48.7467,48.7074,48.7153,7580.0
2017-08-15 10:10:00,61.96,61.96,61.92,61.94,25199.0,48.7153,48.7153,48.6838,48.6996,25199.0
2017-08-15 10:15:00,61.94,61.94,61.9,61.93,27894.0,48.6996,48.6996,48.6681,48.6917,27894.0
2017-08-15 10:20:00,61.92,61.93,61.9,61.92,36673.0,48.6838,48.6917,48.6681,48.6838,36673.0
2017-08-15 10:25:00,61.92,61.94,61.92,61.94,18402.0,48.6838,48.6996,48.6838,48.6996,18402.0
2017-08-15 10:30:00,61.94,61.94,61.88,61.91,24828.0,48.6996,48.6996,48.6524,48.676,24828.0
2017-08-15 10:35:00,61.91,61.93,61.89,61.93,20083.0,48.676,48.6917,48.6603,48.6917,20083.0
2017-08-15 10:40:00,61.92,61.94,61.91,61.94,16612.0,48.6838,48.6996,48.676,48.6996,16612.0
2017-08-15 10:45:00,61.93,61.94,61.92,61.92,26279.0,48.6917,48.6996,48.6838,48.6838,26279.0
2017-08-15 10:50:00,61.92,61.94,61.92,61.94,23816.0,48.6838,48.6996,48.6838,48.6996,23816.0
2017-08-15 10:55:00,61.95,61.98,61.95,61.96,11644.0,48.7074,48.731,48.7074,48.7153,11644.0
2017-08-15 11:00:00,61.96,61.97,61.95,61.97,9570.0,48.7153,48.7231,48.7074,48.7231,9570.0
2017-08-15 11:05:00,61.97,61.97,61.94,61.95,24114.0,48.7231,48.7231,48.6996,48.7074,24114.0
2017-08-15 11:10:00,61.95,61.98,61.94,61.98,15992.0,48.7074,48.731,48.6996,48.731,15992.0
2017-08-15 11:15:00,61.98,62.0,61.97,62.0,35560.0,48.731,48.7467,48.7231,48.7467,35560.0
2017-08-15 11:20:00,62.0,62.01,61.98,61.99,10917.0,48.7467,48.7546,48.731,48.7389,10917.0
2017-08-15 11:25:00,61.98,62.0,61.96,62.0,65530.0,48.731,48.7467,48.7153,48.7467,65530.0
2017-08-15 11:30:00,62.0,62.01,61.98,61.99,34440.0,48.7467,48.7546,48.731,48.7389,34440.0
2017-08-15 11:35:00,61.99,62.0,61.98,61.99,8682.0,48.7389,48.7467,48.731,48.7389,8682.0
2017-08-15 11:40:00,61.99,62.02,61.99,62.0,18241.0,48.7389,48.7625,48.7389,48.7467,18241.0
2017-08-15 11:45:00,62.0,62.01,61.97,61.98,31811.0,48.7467,48.7546,48.7231,48.731,31811.0
2017-08-15 11:50:00,61.98,61.99,61.98,61.99,3927.0,48.731,48.7389,48.731,48.7389,3927.0
2017-08-15 11:55:00,61.99,62.0,61.97,61.98,10983.0,48.7389,48.7467,48.7231,48.731,10983.0
2017-08-15 12:00:00,61.98,61.99,61.96,61.99,11963.0,48.731,48.7389,48.7153,48.7389,11963.0
2017-08-15 12:05:00,61.99,62.0,61.99,62.0,9301.0,48.7389,48.7467,48.7389,48.7467,9301.0
2017-08-15 12:10:00,62.0,62.0,61.99,62.0,24454.0,48.7467,48.7467,48.7389,48.7467,24454.0
2017-08-15 12:15:00,62.0,62.02,61.99,62.02,4062.0,48.7467,48.7625,48.7389,48.7625,4062.0
2017-08-15 12:20:00,62.02,62.03,62.01,62.03,6338.0,48.7625,48.7703,48.7546,48.7703,6338.0
2017-08-15 12:25:00,62.02,62.04,62.02,62.03,33004.0,48.7625,48.7782,48.7625,48.7703,33004.0
2017-08-15 12:30:00,62.03,62.03,62.02,62.03,15805.0,48.7703,48.7703,48.7625,48.7703,15805.0
2017-08-15 12:35:00,62.02,62.04,62.02,62.04,11933.0,48.7625,48.7782,48.7625,48.7782,11933.0
2017-08-15 12:40:00,62.04,62.04,62.03,62.04,17757.0,48.7782,48.7782,48.7703,48.7782,17757.0
2017-08-15 12:45:00,62.03,62.04,62.03,62.04,2041.0,48.7703,48.7782,48.7703,48.7782,2041.0
2017-08-15 12:50:00,62.04,62.04,62.02,62.03,14075.0,48.7782,48.7782,48.7625,48.7703,14075.0
2017-08-15 12:55:00,62.03,62.04,62.02,62.03,16950.0,48.7703,48.7782,48.7625,48.7703,16950.0
2017-08-15 13:00:00,62.03,62.03,62.0,62.0,30807.0,48.7703,48.7703,48.7467,48.7467,30807.0
2017-08-15 13:05:00,62.01,62.02,61.99,62.02,24755.0,48.7546,48.7625,48.7389,48.7625,24755.0
2017-08-15 13:10:00,62.02,62.03,62.02,62.03,12719.0,48.7625,48.7703,48.7625,48.7703,12719.0
2017-08-15 13:15:00,62.03,62.05,62.02,62.05,7427.0,48.7703,48.786,48.7625,48.786,7427.0
2017-08-15 13:20:00,62.05,62.05,62.03,62.04,12639.0,48.786,48.786,48.7703,48.7782,12639.0
2017-08-15 13:25:00,62.03,62.03,62.01,62.03,13859.0,48.7703,48.7703,48.7546,48.7703,13859.0
2017-08-15 13:30:00,62.03,62.03,62.02,62.03,12927.0,48.7703,48.7703,48.7625,48.7703,12927.0
2017-08-15 13:35:00,62.02,62.03,62.02,62.03,16029.0,48.7625,48.7703,48.7625,48.7703,16029.0
2017-08-15 13:40:00,62.03,62.04,62.02,62.03,63774.0,48.7703,48.7782,48.7625,48.7703,63774.0
2017-08-15 13:45:00,62.03,62.03,62.01,62.03,60321.0,48.7703,48.7703,48.7546,48.7703,60321.0
2017-08-15 13:50:00,62.03,62.04,62.02,62.03,42452.0,48.7703,48.7782,48.7625,48.7703,42452.0
2017-08-15 13:55:00,62.02,62.03,62.01,62.03,18816.0,48.7625,48.7703,48.7546,48.7703,18816.0
2017-08-15 14:00:00,62.03,62.04,62.02,62.03,22523.0,48.7703,48.7782,48.7625,48.7703,22523.0
2017-08-15 14:05:00,62.04,62.04,62.01,62.02,19611.0,48.7782,48.7782,48.7546,48.7625,19611.0
2017-08-15 14:10:00,62.03,62.03,62.02,62.03,10705.0,48.7703,48.7703,48.7625,48.7703,10705.0
2017-08-15 14:15:00,62.03,62.03,62.02,62.03,13124.0,48.7703,48.7703,48.7625,48.7703,13124.0
2017-08-15 14:20:00,62.03,62.03,62.02,62.02,14933.0,48.7703,48.7703,48.7625,48.7625,14933.0
2017-08-15 14:25:00,62.03,62.04,62.02,62.04,32914.0,48.7703,48.7782,48.7625,48.7782,32914.0
2017-08-15 14:30:00,62.05,62.05,62.04,62.04,7090.0,48.786,48.786,48.7782,48.7782,7090.0
2017-08-15 14:35:00,62.05,62.06,62.04,62.05,48350.0,48.786,48.7939,48.7782,48.786,48350.0
2017-08-15 14:40:00,62.06,62.06,62.03,62.05,36161.0,48.7939,48.7939,48.7703,48.786,36161.0
2017-08-15 14:45:00,62.05,62.05,62.04,62.05,16316.0,48.786,48.786,48.7782,48.786,16316.0
2017-08-15 14:50:00,62.05,62.05,62.04,62.05,23166.0,48.786,48.786,48.7782,48.786,23166.0
2017-08-15 14:55:00,62.05,62.05,62.04,62.05,35510.0,48.786,48.786,48.7782,48.786,35510.0
2017-08-15 15:00:00,62.05,62.06,62.04,62.06,15349.0,48.786,48.7939,48.7782,48.7939,15349.0
2017-08-15 15:05:00,62.05,62.09,62.05,62.09,115396.0,48.786,48.8175,48.786,48.8175,115396.0
2017-08-15 15:10:00,62.1,62.1,62.08,62.1,22412.0,48.8254,48.8254,48.8096,48.8254,22412.0
2017-08-15 15:15:00,62.11,62.11,62.1,62.1,13624.0,48.8332,48.8332,48.8254,48.8254,13624.0
2017-08-15 15:20:00,62.11,62.12,62.1,62.12,36114.0,48.8332,48.8411,48.8254,48.8411,36114.0
2017-08-15 15:25:00,62.11,62.12,62.11,62.12,7244.0,48.8332,48.8411,48.8332,48.8411,7244.0
2017-08-15 15:30:00,62.11,62.11,62.1,62.11,20490.0,48.8332,48.8332,48.8254,48.8332,20490.0
2017-08-15 15:35:00,62.1,62.12,62.09,62.11,72322.0,48.8254,48.8411,48.8175,48.8332,72322.0
2017-08-15 15:40:00,62.11,62.11,62.1,62.11,17184.0,48.8332,48.8332,48.8254,48.8332,17184.0
2017-08-15 15:45:00,62.11,62.13,62.11,62.12,44790.0,48.8332,48.8489,48.8332,48.8411,44790.0
2017-08-15 15:50:00,62.11,62.12,62.08,62.09,30988.0,48.8332,48.8411,48.8096,48.8175,30988.0
2017-08-15 15:55:00,62.09,62.1,62.08,62.09,231504.0,48.8175,48.8254,48.8096,48.8175,231504.0
2017-08-16 09:30:00,62.3,62.34,62.29,62.33,58923.0,48.9826,49.0141,48.9747,49.0062,58923.0
2017-08-16 09:35:00,62.32,62.33,62.3,62.32,48196.0,48.9983,49.0062,48.9826,48.9983,48196.0
2017-08-16 09:40:00,62.32,62.34,62.3,62.34,30667.0,48.9983,49.0141,48.9826,49.0141,30667.0
2017-08-16 09:45:00,62.33,62.34,62.32,62.33,13343.0,49.0062,49.0141,48.9983,49.0062,13343.0
2017-08-16 09:50:00,62.33,62.35,62.32,62.34,35011.0,49.0062,49.0219,48.9983,49.0141,35011.0
2017-08-16 09:55:00,62.35,62.36,62.34,62.34,34645.0,49.0219,49.0298,49.0141,49.0141,34645.0
2017-08-16 10:00:00,62.36,62.38,62.35,62.37,12950.0,49.0298,49.0455,49.0219,49.0376,12950.0
2017-08-16 10:05:00,62.37,62.39,62.36,62.37,26704.0,49.0376,49.0534,49.0298,49.0376,26704.0
2017-08-16 10:10:00,62.36,62.36,62.33,62.35,14937.0,49.0298,49.0298,49.0062,49.0219,14937.0
2017-08-16 10:15:00,62.36,62.36,62.34,62.36,14208.0,49.0298,49.0298,49.0141,49.0298,14208.0
2017-08-16 10:20:00,62.35,62.37,62.35,62.36,112823.0,49.0219,49.0376,49.0219,49.0298,112823.0
2017-08-16 10:25:00,62.36,62.38,62.36,62.37,4732.0,49.0298,49.0455,49.0298,49.0376,4732.0
2017-08-16 10:30:00,62.37,62.38,62.36,62.38,19711.0,49.0376,49.0455,49.0298,49.0455,19711.0
2017-08-16 10:35:00,62.38,62.39,62.36,62.39,28870.0,49.0455,49.0534,49.0298,49.0534,28870.0
2017-08-16 10:40:00,62.39,62.4,62.38,62.39,28373.0,49.0534,49.0612,49.0455,49.0534,28373.0
2017-08-16 10:45:00,62.4,62.41,62.39,62.4,12765.0,49.0612,49.0691,49.0534,49.0612,12765.0
2017-08-16 10:50:00,62.4,62.41,62.39,62.4,11672.0,49.0612,49.0691,49.0534,49.0612,11672.0
2017-08-16 10:55:00,62.39,62.41,62.36,62.36,21137.0,49.0534,49.0691,49.0298,49.0298,21137.0
2017-08-16 11:00:00,62.37,62.38,62.35,62.36,10664.0,49.0376,49.0455,49.0219,49.0298,10664.0
2017-08-16 11:05:00,62.35,62.36,62.32,62.33,15488.0,49.0219,49.0298,48.9983,49.0062,15488.0
2017-08-16 11:10:00,62.32,62.33,62.32,62.32,21539.0,48.9983,49.0062,48.9983,48.9983,21539.0
2017-08-16 11:15:00,62.33,62.34,62.31,62.32,23810.0,49.0062,49.0141,48.9905,48.9983,23810.0
2017-08-16 11:20:00,62.33,62.34,62.29,62.3,38114.0,49.0062,49.0141,48.9747,48.9826,38114.0
2017-08-16 11:25:00,62.31,62.32,62.29,62.32,24948.0,48.9905,48.9983,48.9747,48.9983,24948.0
2017-08-16 11:30:00,62.32,62.32,62.3,62.31,22831.0,48.9983,48.9983,48.9826,48.9905,22831.0
2017-08-16 11:35:00,62.3,62.31,62.28,62.28,32891.0,48.9826,48.9905,48.9669,48.9669,32891.0
2017-08-16 11:40:00,62.29,62.32,62.28,62.32,10298.0,48.9747,48.9983,48.9669,48.9983,10298.0
2017-08-16 11:45:00,62.31,62.32,62.3,62.31,19428.0,48.9905,48.9983,48.9826,48.9905,19428.0
2017-08-16 11:50:00,62.31,62.32,62.3,62.31,14056.0,48.9905,48.9983,48.9826,48.9905,14056.0
2017-08-16 11:55:00,62.31,62.32,62.31,62.32,5531.0,48.9905,48.9983,48.9905,48.9983,5531.0
2017-08-16 12:00:00,62.33,62.35,62.32,62.35,10958.0,49.0062,49.0219,48.9983,49.0219,10958.0
2017-08-16 12:05:00,62.35,62.37,62.34,62.35,28058.0,49.0219,49.0376,49.0141,49.0219,28058.0
2017-08-16 12:10:00,62.35,62.36,62.34,62.35,34622.0,49.0219,49.0298,49.0141,49.0219,34622.0
2017-08-16 12:15:00,62.35,62.36,62.33,62.35,54264.0,49.0219,49.0298,49.0062,49.0219,54264.0
2017-08-16 12:20:00,62.35,62.36,62.34,62.36,12132.0,49.0219,49.0298,49.0141,49.0298,12132.0
2017-08-16 12:25:00,62.35,62.36,62.35,62.36,1814.0,49.0219,49.0298,49.0219,49.0298,1814.0
2017-08-16 12:30:00,62.36,62.36,62.33,62.34,36487.0,49.0298,49.0298,49.0062,49.0141,36487.0
2017-08-16 12:35:00,62.34,62.34,62.33,62.34,3193.0,49.0141,49.0141,49.0062,49.0141,3193.0
2017-08-16 12:40:00,62.34,62.34,62.33,62.33,5054.0,49.0141,49.0141,49.0062,49.0062,5054.0
2017-08-16 12:45:00,62.34,62.34,62.33,62.34,22710.0,49.0141,49.0141,49.0062,49.0141,22710.0
2017-08-16 12:50:00,62.33,62.34,62.32,62.33,19494.0,49.0062,49.0141,48.9983,49.0062,19494.0
2017-08-16 12:55:00,62.32,62.33,62.31,62.32,10926.0,48.9983,49.0062,48.9905,48.9983,10926.0
2017-08-16 13:00:00,62.33,62.35,62.32,62.35,9196.0,49.0062,49.0219,48.9983,49.0219,9196.0
2017-08-16 13:05:00,62.36,62.37,62.35,62.37,10095.0,49.0298,49.0376,49.0219,49.0376,10095.0
2017-08-16 13:10:00,62.37,62.38,62.35,62.36,36935.0,49.0376,49.0455,49.0219,49.0298,36935.0
2017-08-16 13:15:00,62.36,62.4,62.35,62.4,20896.0,49.0298,49.0612,49.0219,49.0612,20896.0
2017-08-16 13:20:00,62.4,62.41,62.39,62.41,9469.0,49.0612,49.0691,49.0534,49.0691,9469.0
2017-08-16 13:25:00,62.41,62.41,62.36,62.39,25337.0,49.0691,49.0691,49.0298,49.0534,25337.0
2017-08-16 13:30:00,62.38,62.4,62.37,62.38,7865.0,49.0455,49.0612,49.0376,49.0455,7865.0
2017-08-16 13:35:00,62.38,62.39,62.37,62.38,10304.0,49.0455,49.0534,49.0376,49.0455,10304.0
2017-08-16 13:40:00,62.39,62.4,62.38,62.4,11891.0,49.0534,49.0612,49.0455,49.0612,11891.0
2017-08-16 13:45:00,62.39,62.41,62.38,62.41,18053.0,49.0534,49.0691,49.0455,49.0691,18053.0
2017-08-16 13:50:00,62.41,62.41,62.39,62.39,17841.0,49.0691,49.0691,49.0534,49.0534,17841.0
2017-08-16 13:55:00,62.4,62.43,62.39,62.41,32173.0,49.0612,49.0848,49.0534,49.0691,32173.0
2017-08-16 14:00:00,62.42,62.47,62.41,62.44,63797.0,49.077,49.1163,49.0691,49.0927,63797.0
2017-08-16 14:05:00,62.46,62.49,62.46,62.46,27023.0,49.1084,49.132,49.1084,49.1084,27023.0
2017-08-16 14:10:00,62.47,62.52,62.46,62.5,49538.0,49.1163,49.1556,49.1084,49.1399,49538.0
2017-08-16 14:15:00,62.51,62.53,62.48,62.48,23096.0,49.1477,49.1634,49.1241,49.1241,23096.0
2017-08-16 14:20:00,62.48,62.49,62.45,62.45,59207.0,49.1241,49.132,49.1005,49.1005,59207.0
2017-08-16 14:25:00,62.47,62.48,62.45,62.48,32773.0,49.1163,49.1241,49.1005,49.1241,32773.0
2017-08-16 14:30:00,62.46,62.48,62.44,62.47,24551.0,49.1084,49.1241,49.0927,49.1163,24551.0
2017-08-16 14:35:00,62.48,62.48,62.46,62.48,10495.0,49.1241,49.1241,49.1084,49.1241,10495.0
2017-08-16 14:40:00,62.47,62.48,62.46,62.47,18734.0,49.1163,49.1241,49.1084,49.1163,18734.0
2017-08-16 14:45:00,62.47,62.49,62.46,62.49,29281.0,49.1163,49.132,49.1084,49.132,29281.0
2017-08-16 14:50:00,62.49,62.51,62.49,62.51,14966.0,49.132,49.1477,49.132,49.1477,14966.0
2017-08-16 14:55:00,62.51,62.51,62.48,62.48,81582.0,49.1477,49.1477,49.1241,49.1241,81582.0
2017-08-16 15:00:00,62.5,62.5,62.48,62.48,8450.0,49.1399,49.1399,49.1241,49.1241,8450.0
2017-08-16 15:05:00,62.49,62.49,62.45,62.45,22351.0,49.132,49.132,49.1005,49.1005,22351.0
2017-08-16 15:10:00,62.45,62.46,62.44,62.45,35162.0,49.1005,49.1084,49.0927,49.1005,35162.0
2017-08-16 15:15:00,62.46,62.46,62.44,62.44,25598.0,49.1084,49.1084,49.0927,49.0927,25598.0
2017-08-16 15:20:00,62.45,62.48,62.44,62.48,16304.0,49.1005,49.1241,49.0927,49.1241,16304.0
2017-08-16 15:25:00,62.48,62.49,62.47,62.49,14344.0,49.1241,49.132,49.1163,49.132,14344.0
2017-08-16 15:30:00,62.48,62.51,62.48,62.5,40930.0,49.1241,49.1477,49.1241,49.1399,40930.0
2017-08-16 15:35:00,62.51,62.51,62.49,62.49,24434.0,49.1477,49.1477,49.132,49.132,24434.0
2017-08-16 15:40:00,62.49,62.49,62.47,62.48,36746.0,49.132,49.132,49.1163,49.1241,36746.0
2017-08-16 15:45:00,62.47,62.47,62.45,62.46,101263.0,49.1163,49.1163,49.1005,49.1084,101263.0
2017-08-16 15:50:00,62.46,62.47,62.45,62.46,93681.0,49.1084,49.1163,49.1005,49.1084,93681.0
2017-08-16 15:55:00,62.46,62.48,62.43,62.47,202265.0,49.1084,49.1241,49.0848,49.1163,202265.0
2017-08-17 09:30:00,62.3,62.32,62.26,62.32,32115.0,48.9826,48.9983,48.9512,48.9983,32115.0
2017-08-17 09:35:00,62.32,62.32,62.29,62.3,36647.0,48.9983,48.9983,48.9747,48.9826,36647.0
2017-08-17 09:40:00,62.29,62.32,62.28,62.31,24630.0,48.9747,48.9983,48.9669,48.9905,24630.0
2017-08-17 09:45:00,62.33,62.34,62.32,62.33,10431.0,49.0062,49.0141,48.9983,49.0062,10431.0
2017-08-17 09:50:00,62.34,62.34,62.31,62.32,22268.0,49.0141,49.0141,48.9905,48.9983,22268.0
2017-08-17 09:55:00,62.32,62.33,62.28,62.31,30131.0,48.9983,49.0062,48.9669,48.9905,30131.0
2017-08-17 10:00:00,62.3,62.36,62.27,62.34,60301.0,48.9826,49.0298,48.959,49.0141,60301.0
2017-08-17 10:05:00,62.35,62.35,62.33,62.33,29300.0,49.0219,49.0219,49.0062,49.0062,29300.0
2017-08-17 10:10:00,62.34,62.34,62.3,62.31,25167.0,49.0141,49.0141,48.9826,48.9905,25167.0
2017-08-17 10:15:00,62.31,62.31,62.24,62.25,52809.0,48.9905,48.9905,48.9354,48.9433,52809.0
2017-08-17 10:20:00,62.25,62.25,62.19,62.2,17975.0,48.9433,48.9433,48.8961,48.904,17975.0
2017-08-17 10:25:00,62.2,62.23,62.2,62.22,25763.0,48.904,48.9276,48.904,48.9197,25763.0
2017-08-17 10:30:00,62.22,62.24,62.2,62.22,130524.0,48.9197,48.9354,48.904,48.9197,130524.0
2017-08-17 10:35:00,62.22,62.23,62.18,62.21,15681.0,48.9197,48.9276,48.8883,48.9118,15681.0
2017-08-17 10:40:00,62.2,62.22,62.18,62.19,40103.0,48.904,48.9197,48.8883,48.8961,40103.0
2017-08-17 10:45:00,62.2,62.22,62.19,62.2,16334.0,48.904,48.9197,48.8961,48.904,16334.0
2017-08-17 10:50:00,62.2,62.24,62.18,62.24,16118.0,48.904,48.9354,48.8883,48.9354,16118.0
2017-08-17 10:55:00,62.24,62.26,62.21,62.23,22392.0,48.9354,48.9512,48.9118,48.9276,22392.0
2017-08-17 11:00:00,62.24,62.27,62.24,62.26,33216.0,48.9354,48.959,48.9354,48.9512,33216.0
2017-08-17 11:05:00,62.27,62.29,62.26,62.28,20286.0,48.959,48.9747,48.9512,48.9669,20286.0
2017-08-17 11:10:00,62.28,62.3,62.26,62.3,15260.0,48.9669,48.9826,48.9512,48.9826,15260.0
2017-08-17 11:15:00,62.3,62.31,62.27,62.28,31528.0,48.9826,48.9905,48.959,48.9669,31528.0
2017-08-17 11:20:00,62.28,62.29,62.27,62.28,31531.0,48.9669,48.9747,48.959,48.9669,31531.0
2017-08-17 11:25:00,62.28,62.29,62.24,62.25,26774.0,48.9669,48.9747,48.9354,48.9433,26774.0
2017-08-17 11:30:00,62.26,62.28,62.22,62.23,39074.0,48.9512,48.9669,48.9197,48.9276,39074.0
2017-08-17 11:35:00,62.23,62.24,62.21,62.22,24369.0,48.9276,48.9354,48.9118,48.9197,24369.0
2017-08-17 11:40:00,62.21,62.22,62.19,62.21,29238.0,48.9118,48.9197,48.8961,48.9118,29238.0
2017-08-17 11:45:00,62.21,62.22,62.17,62.17,30633.0,48.9118,48.9197,48.8804,48.8804,30633.0
2017-08-17 11:50:00,62.18,62.21,62.18,62.2,11058.0,48.8883,48.9118,48.8883,48.904,11058.0
2017-08-17 11:55:00,62.2,62.2,62.18,62.19,9777.0,48.904,48.904,48.8883,48.8961,9777.0
2017-08-17 12:00:00,62.19,62.2,62.18,62.2,6083.0,48.8961,48.904,48.8883,48.904,6083.0
2017-08-17 12:05:00,62.2,62.2,62.17,62.18,22865.0,48.904,48.904,48.8804,48.8883,22865.0
2017-08-17 12:10:00,62.17,62.17,62.14,62.15,14767.0,48.8804,48.8804,48.8568,48.8647,14767.0
2017-08-17 12:15:00,62.15,62.15,62.13,62.15,26081.0,48.8647,48.8647,48.8489,48.8647,26081.0
2017-08-17 12:20:00,62.14,62.17,62.13,62.17,29941.0,48.8568,48.8804,48.8489,48.8804,29941.0
2017-08-17 12:25:00,62.17,62.17,62.14,62.17,61683.0,48.8804,48.8804,48.8568,48.8804,61683.0
2017-08-17 12:30:00,62.16,62.17,62.14,62.14,21658.0,48.8725,48.8804,48.8568,48.8568,21658.0
2017-08-17 12:35:00,62.14,62.18,62.14,62.18,20573.0,48.8568,48.8883,48.8568,48.8883,20573.0
2017-08-17 12:40:00,62.17,62.17,62.15,62.15,16236.0,48.8804,48.8804,48.8647,48.8647,16236.0
2017-08-17 12:45:00,62.16,62.17,62.15,62.16,19726.0,48.8725,48.8804,48.8647,48.8725,19726.0
2017-08-17 12:50:00,62.16,62.16,62.11,62.11,30356.0,48.8725,48.8725,48.8332,48.8332,30356.0
2017-08-17 12:55:00,62.11,62.11,62.06,62.08,43276.0,48.8332,48.8332,48.7939,48.8096,43276.0
2017-08-17 13:00:00,62.09,62.09,62.04,62.05,30495.0,48.8175,48.8175,48.7782,48.786,30495.0
2017-08-17 13:05:00,62.05,62.08,62.04,62.07,14779.0,48.786,48.8096,48.7782,48.8018,14779.0
2017-08-17 13:10:00,62.06,62.07,62.03,62.03,48873.0,48.7939,48.8018,48.7703,48.7703,48873.0
2017-08-17 13:15:00,62.03,62.05,62.02,62.04,35584.0,48.7703,48.786,48.7625,48.7782,35584.0
2017-08-17 13:20:00,62.04,62.04,62.01,62.02,14557.0,48.7782,48.7782,48.7546,48.7625,14557.0
2017-08-17 13:25:00,62.02,62.05,62.01,62.05,48133.0,48.7625,48.786,48.7546,48.786,48133.0
2017-08-17 13:30:00,62.05,62.06,62.03,62.05,29657.0,48.786,48.7939,48.7703,48.786,29657.0
2017-08-17 13:35:00,62.05,62.07,62.04,62.05,18625.0,48.786,48.8018,48.7782,48.786,18625.0
2017-08-17 13:40:00,62.05,62.07,62.04,62.05,73390.0,48.786,48.8018,48.7782,48.786,73390.0
2017-08-17 13:45:00,62.05,62.05,62.02,62.03,26598.0,48.786,48.786,48.7625,48.7703,26598.0
2017-08-17 13:50:00,62.03,62.04,62.01,62.04,41890.0,48.7703,48.7782,48.7546,48.7782,41890.0
2017-08-17 13:55:00,62.04,62.05,62.01,62.05,23784.0,48.7782,48.786,48.7546,48.786,23784.0
2017-08-17 14:00:00,62.05,62.05,62.02,62.03,8895.0,48.786,48.786,48.7625,48.7703,8895.0
2017-08-17 14:05:00,62.03,62.04,62.02,62.04,35367.0,48.7703,48.7782,48.7625,48.7782,35367.0
2017-08-17 14:10:00,62.04,62.04,62.02,62.03,62552.0,48.7782,48.7782,48.7625,48.7703,62552.0
2017-08-17 14:15:00,62.02,62.03,61.98,61.99,52454.0,48.7625,48.7703,48.731,48.7389,52454.0
2017-08-17 14:20:00,61.98,62.01,61.98,61.99,28920.0,48.731,48.7546,48.731,48.7389,28920.0
2017-08-17 14:25:00,62.0,62.03,61.99,62.02,61239.0,48.7467,48.7703,48.7389,48.7625,61239.0
2017-08-17 14:30:00,62.03,62.03,62.0,62.02,24060.0,48.7703,48.7703,48.7467,48.7625,24060.0
2017-08-17 14:35:00,62.03,62.04,62.01,62.01,29185.0,48.7703,48.7782,48.7546,48.7546,29185.0
2017-08-17 14:40:00,62.01,62.02,61.99,62.0,102070.0,48.7546,48.7625,48.7389,48.7467,102070.0
2017-08-17 14:45:00,62.0,62.02,61.99,62.01,31954.0,48.7467,48.7625,48.7389,48.7546,31954.0
2017-08-17 14:50:00,62.01,62.02,61.99,62.01,25545.0,48.7546,48.7625,48.7389,48.7546,25545.0
2017-08-17 14:55:00,62.01,62.02,62.0,62.01,37369.0,48.7546,48.7625,48.7467,48.7546,37369.0
2017-08-17 15:00:00,62.01,62.01,61.96,61.98,43902.0,48.7546,48.7546,48.7153,48.731,43902.0
2017-08-17 15:05:00,61.97,61.99,61.94,61.97,46362.0,48.7231,48.7389,48.6996,48.7231,46362.0
2017-08-17 15:10:00,61.97,61.97,61.94,61.95,39505.0,48.7231,48.7231,48.6996,48.7074,39505.0
2017-08-17 15:15:00,61.95,61.96,61.91,61.92,64852.0,48.7074,48.7153,48.676,48.6838,64852.0
2017-08-17 15:20:00,61.92,61.93,61.9,61.91,78231.0,48.6838,48.6917,48.6681,48.676,78231.0
2017-08-17 15:25:00,61.9,61.92,61.89,61.9,57004.0,48.6681,48.6838,48.6603,48.6681,57004.0
2017-08-17 15:30:00,61.89,61.92,61.88,61.91,49610.0,48.6603,48.6838,48.6524,48.676,49610.0
2017-08-17 15:35:00,61.92,61.93,61.89,61.89,31550.0,48.6838,48.6917,48.6603,48.6603,31550.0
2017-08-17 15:40:00,61.9,61.9,61.86,61.87,52242.0,48.6681,48.6681,48.6367,48.6445,52242.0
2017-08-17 15:45:00,61.87,61.89,61.85,61.88,58662.0,48.6445,48.6603,48.6288,48.6524,58662.0
2017-08-17 15:50:00,61.87,61.87,61.82,61.84,71432.0,48.6445,48.6445,48.6052,48.6209,71432.0
2017-08-17 15:55:00,61.84,61.84,61.8,61.8,113222.0,48.6209,48.6209,48.5895,48.5895,113222.0
2017-08-18 09:30:00,61.91,61.93,61.89,61.9,42354.0,48.676,48.6917,48.6603,48.6681,42354.0
2017-08-18 09:35:00,61.9,61.91,61.84,61.85,49880.0,48.6681,48.676,48.6209,48.6288,49880.0
2017-08-18 09:40:00,61.85,61.87,61.84,61.85,14877.0,48.6288,48.6445,48.6209,48.6288,14877.0
2017-08-18 09:45:00,61.85,61.85,61.82,61.84,5282.0,48.6288,48.6288,48.6052,48.6209,5282.0
2017-08-18 09:50:00,61.84,61.85,61.79,61.82,144972.0,48.6209,48.6288,48.5816,48.6052,144972.0
2017-08-18 09:55:00,61.83,61.83,61.8,61.81,20879.0,48.6131,48.6131,48.5895,48.5974,20879.0
2017-08-18 10:00:00,61.8,61.89,61.8,61.88,61527.0,48.5895,48.6603,48.5895,48.6524,61527.0
2017-08-18 10:05:00,61.88,61.91,61.86,61.9,43401.0,48.6524,48.676,48.6367,48.6681,43401.0
2017-08-18 10:10:00,61.9,61.9,61.87,61.89,22923.0,48.6681,48.6681,48.6445,48.6603,22923.0
2017-08-18 10:15:00,61.9,61.93,61.88,61.88,41057.0,48.6681,48.6917,48.6524,48.6524,41057.0
2017-08-18 10:20:00,61.88,61.91,61.88,61.9,33137.0,48.6524,48.676,48.6524,48.6681,33137.0
2017-08-18 10:25:00,61.89,61.9,61.87,61.89,16511.0,48.6603,48.6681,48.6445,48.6603,16511.0
2017-08-18 10:30:00,61.89,61.89,61.84,61.86,15687.0,48.6603,48.6603,48.6209,48.6367,15687.0
2017-08-18 10:35:00,61.86,61.88,61.85,61.87,30929.0,48.6367,48.6524,48.6288,48.6445,30929.0
2017-08-18 10:40:00,61.88,61.89,61.86,61.87,27887.0,48.6524,48.6603,48.6367,48.6445,27887.0
2017-08-18 10:45:00,61.88,61.88,61.84,61.85,11665.0,48.6524,48.6524,48.6209,48.6288,11665.0
2017-08-18 10:50:00,61.85,61.88,61.85,61.87,13120.0,48.6288,48.6524,48.6288,48.6445,13120.0
2017-08-18 10:55:00,61.86,61.89,61.86,61.87,5142.0,48.6367,48.6603,48.6367,48.6445,5142.0
2017-08-18 11:00:00,61.88,61.9,61.85,61.87,17069.0,48.6524,48.6681,48.6288,48.6445,17069.0
2017-08-18 11:05:00,61.87,61.88,61.84,61.86,40794.0,48.6445,48.6524,48.6209,48.6367,40794.0
2017-08-18 11:10:00,61.85,61.87,61.83,61.85,62373.0,48.6288,48.6445,48.6131,48.6288,62373.0
2017-08-18 11:15:00,61.86,61.89,61.85,61.86,58982.0,48.6367,48.6603,48.6288,48.6367,58982.0
2017-08-18 11:20:00,61.86,61.87,61.85,61.86,18494.0,48.6367,48.6445,48.6288,48.6367,18494.0
2017-08-18 11:25:00,61.87,61.92,61.85,61.91,22929.0,48.6445,48.6838,48.6288,48.676,22929.0
2017-08-18 11:30:00,61.91,61.92,61.87,61.89,37935.0,48.676,48.6838,48.6445,48.6603,37935.0
2017-08-18 11:35:00,61.89,61.9,61.88,61.9,7424.0,48.6603,48.6681,48.6524,48.6681,7424.0
2017-08-18 11:40:00,61.9,61.91,61.87,61.9,31069.0,48.6681,48.676,48.6445,48.6681,31069.0
2017-08-18 11:45:00,61.9,61.93,61.88,61.93,29585.0,48.6681,48.6917,48.6524,48.6917,29585.0
2017-08-18 11:50:00,61.93,61.99,61.92,61.97,14969.0,48.6917,48.7389,48.6838,48.7231,14969.0
2017-08-18 11:55:00,61.97,61.98,61.96,61.97,8941.0,48.7231,48.731,48.7153,48.7231,8941.0
2017-08-18 12:00:00,61.98,61.98,61.93,61.94,33863.0,48.731,48.731,48.6917,48.6996,33863.0
2017-08-18 12:05:00,61.94,61.95,61.93,61.95,16942.0,48.6996,48.7074,48.6917,48.7074,16942.0
2017-08-18 12:10:00,61.95,61.97,61.95,61.96,32094.0,48.7074,48.7231,48.7074,48.7153,32094.0
2017-08-18 12:15:00,61.96,61.96,61.93,61.95,13722.0,48.7153,48.7153,48.6917,48.7074,13722.0
2017-08-18 12:20:00,61.95,61.96,61.94,61.94,23830.0,48.7074,48.7153,48.6996,48.6996,23830.0
2017-08-18 12:25:00,61.95,62.0,61.94,62.0,66794.0,48.7074,48.7467,48.6996,48.7467,66794.0
2017-08-18 12:30:00,62.0,62.01,61.98,62.01,5929.0,48.7467,48.7546,48.731,48.7546,5929.0
2017-08-18 12:35:00,62.0,62.0,61.97,61.99,7079.0,48.7467,48.7467,48.7231,48.7389,7079.0
2017-08-18 12:40:00,62.01,62.09,61.99,62.04,25487.0,48.7546,48.8175,48.7389,48.7782,25487.0
2017-08-18 12:45:00,62.04,62.07,62.02,62.07,19730.0,48.7782,48.8018,48.7625,48.8018,19730.0
2017-08-18 12:50:00,62.08,62.08,62.06,62.08,29524.0,48.8096,48.8096,48.7939,48.8096,29524.0
2017-08-18 12:55:00,62.09,62.09,62.06,62.06,68371.0,48.8175,48.8175,48.7939,48.7939,68371.0
2017-08-18 13:00:00,62.06,62.07,62.03,62.03,24427.0,48.7939,48.8018,48.7703,48.7703,24427.0
2017-08-18 13:05:00,62.05,62.06,62.03,62.04,5915.0,48.786,48.7939,48.7703,48.7782,5915.0
2017-08-18 13:10:00,62.04,62.06,62.02,62.02,12701.0,48.7782,48.7939,48.7625,48.7625,12701.0
2017-08-18 13:15:00,62.02,62.03,62.0,62.0,20042.0,48.7625,48.7703,48.7467,48.7467,20042.0
2017-08-18 13:20:00,62.0,62.01,61.98,62.0,10713.0,48.7467,48.7546,48.731,48.7467,10713.0
2017-08-18 13:25:00,61.99,62.01,61.98,62.0,9458.0,48.7389,48.7546,48.731,48.7467,9458.0
2017-08-18 13:30:00,62.0,62.01,61.99,62.01,7062.0,48.7467,48.7546,48.7389,48.7546,7062.0
2017-08-18 13:35:00,62.0,62.0,61.95,61.96,34236.0,48.7467,48.7467,48.7074,48.7153,34236.0
2017-08-18 13:40:00,61.96,61.97,61.95,61.97,24222.0,48.7153,48.7231,48.7074,48.7231,24222.0
2017-08-18 13:45:00,61.97,61.99,61.96,61.98,13101.0,48.7231,48.7389,48.7153,48.731,13101.0
2017-08-18 13:50:00,61.99,62.0,61.98,61.98,30660.0,48.7389,48.7467,48.731,48.731,30660.0
2017-08-18 13:55:00,61.98,61.99,61.94,61.95,17885.0,48.731,48.7389,48.6996,48.7074,17885.0
2017-08-18 14:00:00,61.96,61.98,61.95,61.98,15460.0,48.7153,48.731,48.7074,48.731,15460.0
2017-08-18 14:05:00,61.98,61.99,61.97,61.98,48249.0,48.731,48.7389,48.7231,48.731,48249.0
2017-08-18 14:10:00,61.98,62.0,61.98,61.99,17411.0,48.731,48.7467,48.731,48.7389,17411.0
2017-08-18 14:15:00,61.99,62.0,61.98,61.98,17647.0,48.7389,48.7467,48.731,48.731,17647.0
2017-08-18 14:20:00,61.98,62.0,61.97,61.99,94267.0,48.731,48.7467,48.7231,48.7389,94267.0
2017-08-18 14:25:00,62.0,62.02,62.0,62.01,13717.0,48.7467,48.7625,48.7467,48.7546,13717.0
2017-08-18 14:30:00,62.02,62.04,62.01,62.03,58889.0,48.7625,48.7782,48.7546,48.7703,58889.0
2017-08-18 14:35:00,62.02,62.04,62.02,62.03,16125.0,48.7625,48.7782,48.7625,48.7703,16125.0
2017-08-18 14:40:00,62.03,62.03,62.01,62.02,26628.0,48.7703,48.7703,48.7546,48.7625,26628.0
2017-08-18 14:45:00,62.02,62.02,62.01,62.02,30825.0,48.7625,48.7625,48.7546,48.7625,30825.0
2017-08-18 14:50:00,62.02,62.02,61.99,62.0,22011.0,48.7625,48.7625,48.7389,48.7467,22011.0
2017-08-18 14:55:00,62.0,62.01,61.99,62.0,7926.0,48.7467,48.7546,48.7389,48.7467,7926.0
2017-08-18 15:00:00,62.0,62.03,62.0,62.03,25485.0,48.7467,48.7703,48.7467,48.7703,25485.0
2017-08-18 15:05:00,62.04,62.06,62.03,62.05,29664.0,48.7782,48.7939,48.7703,48.786,29664.0
2017-08-18 15:10:00,62.04,62.05,62.03,62.03,42067.0,48.7782,48.786,48.7703,48.7703,42067.0
2017-08-18 15:15:00,62.04,62.04,62.0,62.01,13184.0,48.7782,48.7782,48.7467,48.7546,13184.0
2017-08-18 15:20:00,62.01,62.02,61.99,62.01,19116.0,48.7546,48.7625,48.7389,48.7546,19116.0
2017-08-18 15:25:00,62.01,62.02,62.0,62.02,161882.0,48.7546,48.7625,48.7467,48.7625,161882.0
2017-08-18 15:30:00,62.02,62.02,61.99,62.0,30153.0,48.7625,48.7625,48.7389,48.7467,30153.0
2017-08-18 15:35:00,62.0,62.03,61.99,62.03,53798.0,48.7467,48.7703,48.7389,48.7703,53798.0
2017-08-18 15:40:00,62.02,62.04,62.02,62.02,37503.0,48.7625,48.7782,48.7625,48.7625,37503.0
2017-08-18 15:45:00,62.03,62.04,62.01,62.02,137421.0,48.7703,48.7782,48.7546,48.7625,137421.0
2017-08-18 15:50:00,62.01,62.02,61.97,61.98,41354.0,48.7546,48.7625,48.7231,48.731,41354.0
2017-08-18 15:55:00,61.98,61.98,61.94,61.94,146527.0,48.731,48.731,48.6996,48.6996,146527.0
2017-08-21 09:30:00,62.0,62.0,61.88,61.89,72988.0,48.7467,48.7467,48.6524,48.6603,72988.0
2017-08-21 09:35:00,61.88,61.93,61.87,61.92,56172.0,48.6524,48.6917,48.6445,48.6838,56172.0
2017-08-21 09:40:00,61.92,61.93,61.9,61.9,22926.0,48.6838,48.6917,48.6681,48.6681,22926.0
2017-08-21 09:45:00,61.91,61.91,61.87,61.9,10618.0,48.676,48.676,48.6445,48.6681,10618.0
2017-08-21 09:50:00,61.9,61.91,61.86,61.88,6792.0,48.6681,48.676,48.6367,48.6524,6792.0
2017-08-21 09:55:00,61.87,61.87,61.84,61.85,41519.0,48.6445,48.6445,48.6209,48.6288,41519.0
2017-08-21 10:00:00,61.85,61.88,61.83,61.84,14376.0,48.6288,48.6524,48.6131,48.6209,14376.0
2017-08-21 10:05:00,61.84,61.88,61.82,61.87,16215.0,48.6209,48.6524,48.6052,48.6445,16215.0
2017-08-21 10:10:00,61.88,61.88,61.83,61.85,10200.0,48.6524,48.6524,48.6131,48.6288,10200.0
2017-08-21 10:15:00,61.86,61.88,61.85,61.86,10184.0,48.6367,48.6524,48.6288,48.6367,10184.0
2017-08-21 10:20:00,61.85,61.86,61.81,61.83,39864.0,48.6288,48.6367,48.5974,48.6131,39864.0
2017-08-21 10:25:00,61.82,61.86,61.82,61.86,10525.0,48.6052,48.6367,48.6052,48.6367,10525.0
2017-08-21 10:30:00,61.86,61.88,61.85,61.88,22549.0,48.6367,48.6524,48.6288,48.6524,22549.0
2017-08-21 10:35:00,61.88,61.91,61.87,61.9,14652.0,48.6524,48.676,48.6445,48.6681,14652.0
2017-08-21 10:40:00,61.91,61.94,61.9,61.9,10895.0,48.676,48.6996,48.6681,48.6681,10895.0
2017-08-21 10:45:00,61.91,61.93,61.9,61.92,9980.0,48.676,48.6917,48.6681,48.6838,9980.0
2017-08-21 10:50:00,61.93,61.97,61.93,61.97,46685.0,48.6917,48.7231,48.6917,48.7231,46685.0
2017-08-21 10:55:00,61.96,61.98,61.95,61.97,27540.0,48.7153,48.731,48.7074,48.7231,27540.0
2017-08-21 11:00:00,61.97,61.97,61.93,61.94,12625.0,48.7231,48.7231,48.6917,48.6996,12625.0
2017-08-21 11:05:00,61.93,61.97,61.93,61.97,14664.0,48.6917,48.7231,48.6917,48.7231,14664.0
2017-08-21 11:10:00,61.96,61.99,61.95,61.98,32792.0,48.7153,48.7389,48.7074,48.731,32792.0
2017-08-21 11:15:00,61.98,62.01,61.97,62.01,8280.0,48.731,48.7546,48.7231,48.7546,8280.0
2017-08-21 11:20:00,62.0,62.05,62.0,62.02,14530.0,48.7467,48.786,48.7467,48.7625,14530.0
2017-08-21 11:25:00,62.01,62.01,61.96,61.96,37854.0,48.7546,48.7546,48.7153,48.7153,37854.0
2017-08-21 11:30:00,61.97,62.01,61.97,62.0,22515.0,48.7231,48.7546,48.7231,48.7467,22515.0
2017-08-21 11:35:00,62.0,62.01,61.99,62.01,11559.0,48.7467,48.7546,48.7389,48.7546,11559.0
2017-08-21 11:40:00,62.01,62.01,61.99,62.01,13041.0,48.7546,48.7546,48.7389,48.7546,13041.0
2017-08-21 11:45:00,62.02,62.04,62.01,62.02,22713.0,48.7625,48.7782,48.7546,48.7625,22713.0
2017-08-21 11:50:00,62.02,62.02,61.99,62.01,8161.0,48.7625,48.7625,48.7389,48.7546,8161.0
2017-08-21 11:55:00,62.01,62.01,61.97,61.98,4600.0,48.7546,48.7546,48.7231,48.731,4600.0
2017-08-21 12:00:00,61.98,61.99,61.97,61.97,9310.0,48.731,48.7389,48.7231,48.7231,9310.0
2017-08-21 12:05:00,61.96,61.99,61.96,61.98,4675.0,48.7153,48.7389,48.7153,48.731,4675.0
2017-08-21 12:10:00,61.98,62.0,61.98,61.99,5806.0,48.731,48.7467,48.731,48.7389,5806.0
2017-08-21 12:15:00,61.99,61.99,61.97,61.98,5424.0,48.7389,48.7389,48.7231,48.731,5424.0
2017-08-21 12:20:00,61.97,61.99,61.96,61.99,11551.0,48.7231,48.7389,48.7153,48.7389,11551.0
2017-08-21 12:25:00,62.0,62.02,61.99,62.01,12221.0,48.7467,48.7625,48.7389,48.7546,12221.0
2017-08-21 12:30:00,62.02,62.03,62.01,62.02,14664.0,48.7625,48.7703,48.7546,48.7625,14664.0
2017-08-21 12:35:00,62.02,62.02,62.0,62.01,4488.0,48.7625,48.7625,48.7467,48.7546,4488.0
2017-08-21 12:40:00,62.0,62.01,61.99,62.0,13223.0,48.7467,48.7546,48.7389,48.7467,13223.0
2017-08-21 12:45:00,62.01,62.02,62.0,62.01,33655.0,48.7546,48.7625,48.7467,48.7546,33655.0
2017-08-21 12:50:00,62.01,62.01,62.0,62.01,3403.0,48.7546,48.7546,48.7467,48.7546,3403.0
2017-08-21 12:55:00,62.0,62.02,62.0,62.02,59760.0,48.7467,48.7625,48.7467,48.7625,59760.0
2017-08-21 13:00:00,62.02,62.03,62.01,62.01,14535.0,48.7625,48.7703,48.7546,48.7546,14535.0
2017-08-21 13:05:00,62.02,62.02,62.01,62.02,5661.0,48.7625,48.7625,48.7546,48.7625,5661.0
2017-08-21 13:10:00,62.01,62.01,61.98,61.98,4130.0,48.7546,48.7546,48.731,48.731,4130.0
2017-08-21 13:15:00,61.98,61.99,61.97,61.98,14265.0,48.731,48.7389,48.7231,48.731,14265.0
2017-08-21 13:20:00,61.98,61.99,61.97,61.98,4782.0,48.731,48.7389,48.7231,48.731,4782.0
2017-08-21 13:25:00,61.99,61.99,61.97,61.98,6006.0,48.7389,48.7389,48.7231,48.731,6006.0
2017-08-21 13:30:00,61.98,61.99,61.97,61.98,12679.0,48.731,48.7389,48.7231,48.731,12679.0
2017-08-21 13:35:00,61.98,61.98,61.96,61.97,2676.0,48.731,48.731,48.7153,48.7231,2676.0
2017-08-21 13:40:00,61.96,61.99,61.96,61.98,3278.0,48.7153,48.7389,48.7153,48.731,3278.0
2017-08-21 13:45:00,61.98,61.99,61.98,61.98,16234.0,48.731,48.7389,48.731,48.731,16234.0
2017-08-21 13:50:00,61.98,61.99,61.96,61.96,24517.0,48.731,48.7389,48.7153,48.7153,24517.0
2017-08-21 13:55:00,61.97,61.97,61.95,61.95,70353.0,48.7231,48.7231,48.7074,48.7074,70353.0
2017-08-21 14:00:00,61.95,61.98,61.95,61.97,11429.0,48.7074,48.731,48.7074,48.7231,11429.0
2017-08-21 14:05:00,61.97,61.97,61.96,61.96,16382.0,48.7231,48.7231,48.7153,48.7153,16382.0
2017-08-21 14:10:00,61.97,61.97,61.95,61.96,8773.0,48.7231,48.7231,48.7074,48.7153,8773.0
2017-08-21 14:15:00,61.97,61.97,61.95,61.96,111914.0,48.7231,48.7231,48.7074,48.7153,111914.0
2017-08-21 14:20:00,61.95,61.96,61.95,61.95,97500.0,48.7074,48.7153,48.7074,48.7074,97500.0
2017-08-21 14:25:00,61.96,61.97,61.95,61.96,258996.0,48.7153,48.7231,48.7074,48.7153,258996.0
2017-08-21 14:30:00,61.95,61.97,61.93,61.94,129260.0,48.7074,48.7231,48.6917,48.6996,129260.0
2017-08-21 14:35:00,61.93,61.94,61.92,61.92,107784.0,48.6917,48.6996,48.6838,48.6838,107784.0
2017-08-21 14:40:00,61.92,61.92,61.91,61.91,65678.0,48.6838,48.6838,48.676,48.676,65678.0
2017-08-21 14:45:00,61.92,61.94,61.91,61.92,72953.0,48.6838,48.6996,48.676,48.6838,72953.0
2017-08-21 14:50:00,61.92,61.94,61.92,61.93,171012.0,48.6838,48.6996,48.6838,48.6917,171012.0
2017-08-21 14:55:00,61.93,61.94,61.92,61.92,79650.0,48.6917,48.6996,48.6838,48.6838,79650.0
2017-08-21 15:00:00,61.92,61.93,61.9,61.92,141271.0,48.6838,48.6917,48.6681,48.6838,141271.0
2017-08-21 15:05:00,61.92,61.92,61.91,61.92,83974.0,48.6838,48.6838,48.676,48.6838,83974.0
2017-08-21 15:10:00,61.92,61.93,61.89,61.89,178140.0,48.6838,48.6917,48.6603,48.6603,178140.0
2017-08-21 15:15:00,61.89,61.9,61.89,61.89,22512.0,48.6603,48.6681,48.6603,48.6603,22512.0
2017-08-21 15:20:00,61.89,61.93,61.89,61.93,61463.0,48.6603,48.6917,48.6603,48.6917,61463.0
2017-08-21 15:25:00,61.93,61.95,61.92,61.94,102553.0,48.6917,48.7074,48.6838,48.6996,102553.0
2017-08-21 15:30:00,61.94,61.96,61.94,61.96,19208.0,48.6996,48.7153,48.6996,48.7153,19208.0
2017-08-21 15:35:00,61.97,61.97,61.96,61.96,48191.0,48.7231,48.7231,48.7153,48.7153,48191.0
2017-08-21 15:40:00,61.97,61.98,61.95,61.97,99923.0,48.7231,48.731,48.7074,48.7231,99923.0
2017-08-21 15:45:00,61.96,61.98,61.96,61.97,108532.0,48.7153,48.731,48.7153,48.7231,108532.0
2017-08-21 15:50:00,61.97,61.99,61.97,61.99,43270.0,48.7231,48.7389,48.7231,48.7389,43270.0
2017-08-21 15:55:00,61.99,61.99,61.96,61.98,99521.0,48.7389,48.7389,48.7153,48.731,99521.0
2017-08-22 09:30:00,62.12,62.12,62.06,62.12,39252.0,48.8411,48.8411,48.7939,48.8411,39252.0
2017-08-22 09:35:00,62.11,62.16,62.11,62.16,49513.0,48.8332,48.8725,48.8332,48.8725,49513.0
2017-08-22 09:40:00,62.16,62.17,62.14,62.15,23854.0,48.8725,48.8804,48.8568,48.8647,23854.0
2017-08-22 09:45:00,62.15,62.16,62.13,62.15,36959.0,48.8647,48.8725,48.8489,48.8647,36959.0
2017-08-22 09:50:00,62.16,62.19,62.16,62.17,17177.0,48.8725,48.8961,48.8725,48.8804,17177.0
2017-08-22 09:55:00,62.16,62.17,62.13,62.14,6523.0,48.8725,48.8804,48.8489,48.8568,6523.0
2017-08-22 10:00:00,62.14,62.16,62.12,62.16,23233.0,48.8568,48.8725,48.8411,48.8725,23233.0
2017-08-22 10:05:00,62.15,62.17,62.14,62.16,12973.0,48.8647,48.8804,48.8568,48.8725,12973.0
2017-08-22 10:10:00,62.15,62.18,62.15,62.18,40720.0,48.8647,48.8883,48.8647,48.8883,40720.0
2017-08-22 10:15:00,62.18,62.19,62.17,62.18,37908.0,48.8883,48.8961,48.8804,48.8883,37908.0
2017-08-22 10:20:00,62.18,62.2,62.18,62.19,130457.0,48.8883,48.904,48.8883,48.8961,130457.0
2017-08-22 10:25:00,62.18,62.2,62.18,62.19,19328.0,48.8883,48.904,48.8883,48.8961,19328.0
2017-08-22 10:30:00,62.18,62.19,62.17,62.19,9355.0,48.8883,48.8961,48.8804,48.8961,9355.0
2017-08-22 10:35:00,62.2,62.23,62.19,62.23,20417.0,48.904,48.9276,48.8961,48.9276,20417.0
2017-08-22 10:40:00,62.22,62.22,62.2,62.2,6370.0,48.9197,48.9197,48.904,48.904,6370.0
2017-08-22 10:45:00,62.2,62.22,62.2,62.22,9337.0,48.904,48.9197,48.904,48.9197,9337.0
2017-08-22 10:50:00,62.21,62.23,62.2,62.23,34193.0,48.9118,48.9276,48.904,48.9276,34193.0
2017-08-22 10:55:00,62.23,62.25,62.22,62.23,15936.0,48.9276,48.9433,48.9197,48.9276,15936.0
2017-08-22 11:00:00,62.23,62.23,62.19,62.2,22183.0,48.9276,48.9276,48.8961,48.904,22183.0
2017-08-22 11:05:00,62.21,62.22,62.2,62.21,12357.0,48.9118,48.9197,48.904,48.9118,12357.0
2017-08-22 11:10:00,62.22,62.23,62.21,62.23,25549.0,48.9197,48.9276,48.9118,48.9276,25549.0
2017-08-22 11:15:00,62.23,62.23,62.2,62.21,17731.0,48.9276,48.9276,48.904,48.9118,17731.0
2017-08-22 11:20:00,62.21,62.23,62.21,62.23,41489.0,48.9118,48.9276,48.9118,48.9276,41489.0
2017-08-22 11:25:00,62.23,62.27,62.22,62.27,25057.0,48.9276,48.959,48.9197,48.959,25057.0
2017-08-22 11:30:00,62.27,62.28,62.25,62.27,31787.0,48.959,48.9669,48.9433,48.959,31787.0
2017-08-22 11:35:00,62.27,62.28,62.26,62.27,29825.0,48.959,48.9669,48.9512,48.959,29825.0
2017-08-22 11:40:00,62.26,62.27,62.25,62.25,9738.0,48.9512,48.959,48.9433,48.9433,9738.0
2017-08-22 11:45:00,62.25,62.26,62.24,62.25,19510.0,48.9433,48.9512,48.9354,48.9433,19510.0
2017-08-22 11:50:00,62.25,62.25,62.23,62.23,11676.0,48.9433,48.9433,48.9276,48.9276,11676.0
2017-08-22 11:55:00,62.23,62.24,62.23,62.24,43787.0,48.9276,48.9354,48.9276,48.9354,43787.0
2017-08-22 12:00:00,62.23,62.25,62.23,62.24,45036.0,48.9276,48.9433,48.9276,48.9354,45036.0
2017-08-22 12:05:00,62.25,62.25,62.23,62.23,13240.0,48.9433,48.9433,48.9276,48.9276,13240.0
2017-08-22 12:10:00,62.23,62.26,62.23,62.26,18448.0,48.9276,48.9512,48.9276,48.9512,18448.0
2017-08-22 12:15:00,62.25,62.26,62.25,62.25,22695.0,48.9433,48.9512,48.9433,48.9433,22695.0
2017-08-22 12:20:00,62.26,62.26,62.25,62.26,11851.0,48.9512,48.9512,48.9433,48.9512,11851.0
2017-08-22 12:25:00,62.25,62.26,62.24,62.25,31537.0,48.9433,48.9512,48.9354,48.9433,31537.0
2017-08-22 12:30:00,62.25,62.25,62.24,62.25,10036.0,48.9433,48.9433,48.9354,48.9433,10036.0
2017-08-22 12:35:00,62.25,62.25,62.23,62.23,11380.0,48.9433,48.9433,48.9276,48.9276,11380.0
2017-08-22 12:40:00,62.23,62.24,62.22,62.23,14146.0,48.9276,48.9354,48.9197,48.9276,14146.0
2017-08-22 12:45:00,62.23,62.23,62.22,62.23,23765.0,48.9276,48.9276,48.9197,48.9276,23765.0
2017-08-22 12:50:00,62.23,62.24,62.22,62.24,8123.0,48.9276,48.9354,48.9197,48.9354,8123.0
2017-08-22 12:55:00,62.23,62.25,62.23,62.25,13855.0,48.9276,48.9433,48.9276,48.9433,13855.0
2017-08-22 13:00:00,62.25,62.26,62.24,62.25,17626.0,48.9433,48.9512,48.9354,48.9433,17626.0
2017-08-22 13:05:00,62.26,62.26,62.24,62.25,22747.0,48.9512,48.9512,48.9354,48.9433,22747.0
2017-08-22 13:10:00,62.25,62.26,62.24,62.25,41136.0,48.9433,48.9512,48.9354,48.9433,41136.0
2017-08-22 13:15:00,62.25,62.25,62.23,62.24,33743.0,48.9433,48.9433,48.9276,48.9354,33743.0
2017-08-22 13:20:00,62.24,62.24,62.22,62.24,30653.0,48.9354,48.9354,48.9197,48.9354,30653.0
2017-08-22 13:25:00,62.23,62.24,62.22,62.23,8857.0,48.9276,48.9354,48.9197,48.9276,8857.0
2017-08-22 13:30:00,62.23,62.23,62.22,62.23,12643.0,48.9276,48.9276,48.9197,48.9276,12643.0
2017-08-22 13:35:00,62.23,62.24,62.22,62.23,25801.0,48.9276,48.9354,48.9197,48.9276,25801.0
2017-08-22 13:40:00,62.23,62.24,62.21,62.21,60090.0,48.9276,48.9354,48.9118,48.9118,60090.0
2017-08-22 13:45:00,62.22,62.22,62.21,62.22,8056.0,48.9197,48.9197,48.9118,48.9197,8056.0
2017-08-22 13:50:00,62.22,62.23,62.21,62.23,7426.0,48.9197,48.9276,48.9118,48.9276,7426.0
2017-08-22 13:55:00,62.22,62.23,62.21,62.21,15551.0,48.9197,48.9276,48.9118,48.9118,15551.0
2017-08-22 14:00:00,62.22,62.22,62.2,62.21,31338.0,48.9197,48.9197,48.904,48.9118,31338.0
2017-08-22 14:05:00,62.21,62.21,62.19,62.2,19867.0,48.9118,48.9118,48.8961,48.904,19867.0
2017-08-22 14:10:00,62.19,62.22,62.19,62.22,21245.0,48.8961,48.9197,48.8961,48.9197,21245.0
2017-08-22 14:15:00,62.21,62.22,62.2,62.21,42056.0,48.9118,48.9197,48.904,48.9118,42056.0
2017-08-22 14:20:00,62.22,62.23,62.21,62.23,25430.0,48.9197,48.9276,48.9118,48.9276,25430.0
2017-08-22 14:25:00,62.23,62.23,62.22,62.23,75390.0,48.9276,48.9276,48.9197,48.9276,75390.0
2017-08-22 14:30:00,62.23,62.25,62.22,62.24,14227.0,48.9276,48.9433,48.9197,48.9354,14227.0
2017-08-22 14:35:00,62.25,62.25,62.24,62.25,11912.0,48.9433,48.9433,48.9354,48.9433,11912.0
2017-08-22 14:40:00,62.25,62.26,62.23,62.24,80073.0,48.9433,48.9512,48.9276,48.9354,80073.0
2017-08-22 14:45:00,62.24,62.24,62.23,62.23,19763.0,48.9354,48.9354,48.9276,48.9276,19763.0
2017-08-22 14:50:00,62.23,62.24,62.22,62.23,50874.0,48.9276,48.9354,48.9197,48.9276,50874.0
2017-08-22 14:55:00,62.24,62.25,62.23,62.24,27759.0,48.9354,48.9433,48.9276,48.9354,27759.0
2017-08-22 15:00:00,62.24,62.24,62.22,62.23,45732.0,48.9354,48.9354,48.9197,48.9276,45732.0
2017-08-22 15:05:00,62.24,62.24,62.23,62.24,24666.0,48.9354,48.9354,48.9276,48.9354,24666.0
2017-08-22 15:10:00,62.24,62.25,62.23,62.23,71606.0,48.9354,48.9433,48.9276,48.9276,71606.0
2017-08-22 15:15:00,62.24,62.25,62.23,62.25,15235.0,48.9354,48.9433,48.9276,48.9433,15235.0
2017-08-22 15:20:00,62.25,62.25,62.23,62.23,60338.0,48.9433,48.9433,48.9276,48.9276,60338.0
2017-08-22 15:25:00,62.24,62.24,62.22,62.23,59479.0,48.9354,48.9354,48.9197,48.9276,59479.0
2017-08-22 15:30:00,62.23,62.23,62.21,62.21,132350.0,48.9276,48.9276,48.9118,48.9118,132350.0
2017-08-22 15:35:00,62.22,62.24,62.21,62.24,53503.0,48.9197,48.9354,48.9118,48.9354,53503.0
2017-08-22 15:40:00,62.23,62.26,62.23,62.25,25337.0,48.9276,48.9512,48.9276,48.9433,25337.0
2017-08-22 15:45:00,62.25,62.27,62.24,62.25,24567.0,48.9433,48.959,48.9354,48.9433,24567.0
2017-08-22 15:50:00,62.26,62.27,62.25,62.27,27730.0,48.9512,48.959,48.9433,48.959,27730.0
2017-08-22 15:55:00,62.26,62.27,62.25,62.27,84735.0,48.9512,48.959,48.9433,48.959,84735.0
2017-08-23 09:30:00,62.12,62.14,62.08,62.08,54163.0,48.8411,48.8568,48.8096,48.8096,54163.0
2017-08-23 09:35:00,62.08,62.11,62.07,62.11,79717.0,48.8096,48.8332,48.8018,48.8332,79717.0
2017-08-23 09:40:00,62.11,62.12,62.09,62.11,77863.0,48.8332,48.8411,48.8175,48.8332,77863.0
2017-08-23 09:45:00,62.11,62.15,62.1,62.14,9780.0,48.8332,48.8647,48.8254,48.8568,9780.0
2017-08-23 09:50:00,62.13,62.15,62.11,62.14,9551.0,48.8489,48.8647,48.8332,48.8568,9551.0
2017-08-23 09:55:00,62.15,62.18,62.15,62.18,16691.0,48.8647,48.8883,48.8647,48.8883,16691.0
2017-08-23 10:00:00,62.17,62.18,62.16,62.18,88104.0,48.8804,48.8883,48.8725,48.8883,88104.0
2017-08-23 10:05:00,62.18,62.19,62.13,62.14,28826.0,48.8883,48.8961,48.8489,48.8568,28826.0
2017-08-23 10:10:00,62.15,62.16,62.13,62.15,14960.0,48.8647,48.8725,48.8489,48.8647,14960.0
2017-08-23 10:15:00,62.16,62.19,62.15,62.18,8941.0,48.8725,48.8961,48.8647,48.8883,8941.0
2017-08-23 10:20:00,62.18,62.18,62.14,62.15,13905.0,48.8883,48.8883,48.8568,48.8647,13905.0
2017-08-23 10:25:00,62.14,62.14,62.11,62.12,10218.0,48.8568,48.8568,48.8332,48.8411,10218.0
2017-08-23 10:30:00,62.13,62.13,62.09,62.11,14698.0,48.8489,48.8489,48.8175,48.8332,14698.0
2017-08-23 10:35:00,62.11,62.12,62.09,62.12,12557.0,48.8332,48.8411,48.8175,48.8411,12557.0
2017-08-23 10:40:00,62.13,62.14,62.11,62.13,11589.0,48.8489,48.8568,48.8332,48.8489,11589.0
2017-08-23 10:45:00,62.14,62.17,62.13,62.16,26930.0,48.8568,48.8804,48.8489,48.8725,26930.0
2017-08-23 10:50:00,62.15,62.17,62.15,62.16,21954.0,48.8647,48.8804,48.8647,48.8725,21954.0
2017-08-23 10:55:00,62.16,62.16,62.14,62.15,5676.0,48.8725,48.8725,48.8568,48.8647,5676.0
2017-08-23 11:00:00,62.15,62.17,62.14,62.16,16741.0,48.8647,48.8804,48.8568,48.8725,16741.0
2017-08-23 11:05:00,62.16,62.17,62.15,62.17,41916.0,48.8725,48.8804,48.8647,48.8804,41916.0
2017-08-23 11:10:00,62.17,62.17,62.13,62.15,27097.0,48.8804,48.8804,48.8489,48.8647,27097.0
2017-08-23 11:15:00,62.14,62.17,62.14,62.17,40091.0,48.8568,48.8804,48.8568,48.8804,40091.0
2017-08-23 11:20:00,62.17,62.19,62.16,62.17,28531.0,48.8804,48.8961,48.8725,48.8804,28531.0
2017-08-23 11:25:00,62.18,62.2,62.18,62.2,10378.0,48.8883,48.904,48.8883,48.904,10378.0
2017-08-23 11:30:00,62.2,62.21,62.15,62.15,134921.0,48.904,48.9118,48.8647,48.8647,134921.0
2017-08-23 11:35:00,62.16,62.17,62.14,62.17,66228.0,48.8725,48.8804,48.8568,48.8804,66228.0
2017-08-23 11:40:00,62.17,62.19,62.16,62.17,20928.0,48.8804,48.8961,48.8725,48.8804,20928.0
2017-08-23 11:45:00,62.17,62.18,62.16,62.18,27046.0,48.8804,48.8883,48.8725,48.8883,27046.0
2017-08-23 11:50:00,62.18,62.2,62.18,62.19,20141.0,48.8883,48.904,48.8883,48.8961,20141.0
2017-08-23 11:55:00,62.19,62.2,62.18,62.19,5659.0,48.8961,48.904,48.8883,48.8961,5659.0
2017-08-23 12:00:00,62.18,62.19,62.16,62.17,7399.0,48.8883,48.8961,48.8725,48.8804,7399.0
2017-08-23 12:05:00,62.17,62.19,62.15,62.19,10500.0,48.8804,48.8961,48.8647,48.8961,10500.0
2017-08-23 12:10:00,62.18,62.19,62.17,62.18,16198.0,48.8883,48.8961,48.8804,48.8883,16198.0
2017-08-23 12:15:00,62.19,62.2,62.18,62.2,21271.0,48.8961,48.904,48.8883,48.904,21271.0
2017-08-23 12:20:00,62.2,62.2,62.18,62.19,6556.0,48.904,48.904,48.8883,48.8961,6556.0
2017-08-23 12:25:00,62.18,62.18,62.16,62.17,4619.0,48.8883,48.8883,48.8725,48.8804,4619.0
2017-08-23 12:30:00,62.17,62.18,62.16,62.16,9215.0,48.8804,48.8883,48.8725,48.8725,9215.0
2017-08-23 12:35:00,62.17,62.17,62.15,62.16,40701.0,48.8804,48.8804,48.8647,48.8725,40701.0
2017-08-23 12:40:00,62.16,62.16,62.15,62.16,8855.0,48.8725,48.8725,48.8647,48.8725,8855.0
2017-08-23 12:45:00,62.16,62.16,62.13,62.13,5523.0,48.8725,48.8725,48.8489,48.8489,5523.0
2017-08-23 12:50:00,62.14,62.15,62.13,62.15,14226.0,48.8568,48.8647,48.8489,48.8647,14226.0
2017-08-23 12:55:00,62.15,62.16,62.15,62.16,5763.0,48.8647,48.8725,48.8647,48.8725,5763.0
2017-08-23 13:00:00,62.16,62.18,62.15,62.17,11623.0,48.8725,48.8883,48.8647,48.8804,11623.0
2017-08-23 13:05:00,62.17,62.18,62.16,62.18,13171.0,48.8804,48.8883,48.8725,48.8883,13171.0
2017-08-23 13:10:00,62.18,62.19,62.17,62.17,68262.0,48.8883,48.8961,48.8804,48.8804,68262.0
2017-08-23 13:15:00,62.18,62.18,62.15,62.17,13859.0,48.8883,48.8883,48.8647,48.8804,13859.0
2017-08-23 13:20:00,62.17,62.17,62.15,62.16,15028.0,48.8804,48.8804,48.8647,48.8725,15028.0
2017-08-23 13:25:00,62.16,62.18,62.15,62.18,30026.0,48.8725,48.8883,48.8647,48.8883,30026.0
2017-08-23 13:30:00,62.19,62.19,62.17,62.18,5212.0,48.8961,48.8961,48.8804,48.8883,5212.0
2017-08-23 13:35:00,62.17,62.18,62.17,62.18,3776.0,48.8804,48.8883,48.8804,48.8883,3776.0
2017-08-23 13:40:00,62.18,62.19,62.17,62.19,13598.0,48.8883,48.8961,48.8804,48.8961,13598.0
2017-08-23 13:45:00,62.18,62.18,62.17,62.18,6810.0,48.8883,48.8883,48.8804,48.8883,6810.0
2017-08-23 13:50:00,62.17,62.18,62.16,62.16,16857.0,48.8804,48.8883,48.8725,48.8725,16857.0
2017-08-23 13:55:00,62.16,62.18,62.16,62.18,19323.0,48.8725,48.8883,48.8725,48.8883,19323.0
2017-08-23 14:00:00,62.19,62.19,62.18,62.19,16899.0,48.8961,48.8961,48.8883,48.8961,16899.0
2017-08-23 14:05:00,62.18,62.19,62.17,62.18,28158.0,48.8883,48.8961,48.8804,48.8883,28158.0
2017-08-23 14:10:00,62.18,62.2,62.17,62.19,24064.0,48.8883,48.904,48.8804,48.8961,24064.0
2017-08-23 14:15:00,62.2,62.2,62.18,62.19,30584.0,48.904,48.904,48.8883,48.8961,30584.0
2017-08-23 14:20:00,62.19,62.2,62.18,62.19,15851.0,48.8961,48.904,48.8883,48.8961,15851.0
2017-08-23 14:25:00,62.19,62.2,62.17,62.18,21854.0,48.8961,48.904,48.8804,48.8883,21854.0
2017-08-23 14:30:00,62.18,62.21,62.18,62.2,8046.0,48.8883,48.9118,48.8883,48.904,8046.0
2017-08-23 14:35:00,62.2,62.22,62.2,62.22,14345.0,48.904,48.9197,48.904,48.9197,14345.0
2017-08-23 14:40:00,62.22,62.23,62.21,62.22,93771.0,48.9197,48.9276,48.9118,48.9197,93771.0
2017-08-23 14:45:00,62.22,62.24,62.21,62.23,27315.0,48.9197,48.9354,48.9118,48.9276,27315.0
2017-08-23 14:50:00,62.24,62.27,62.23,62.26,13818.0,48.9354,48.959,48.9276,48.9512,13818.0
2017-08-23 14:55:00,62.25,62.27,62.24,62.24,14759.0,48.9433,48.959,48.9354,48.9354,14759.0
2017-08-23 15:00:00,62.24,62.25,62.24,62.25,14827.0,48.9354,48.9433,48.9354,48.9433,14827.0
2017-08-23 15:05:00,62.25,62.26,62.24,62.25,19942.0,48.9433,48.9512,48.9354,48.9433,19942.0
2017-08-23 15:10:00,62.24,62.25,62.23,62.23,40639.0,48.9354,48.9433,48.9276,48.9276,40639.0
2017-08-23 15:15:00,62.24,62.24,62.23,62.24,27823.0,48.9354,48.9354,48.9276,48.9354,27823.0
2017-08-23 15:20:00,62.24,62.25,62.23,62.25,9030.0,48.9354,48.9433,48.9276,48.9433,9030.0
2017-08-23 15:25:00,62.25,62.25,62.24,62.25,14130.0,48.9433,48.9433,48.9354,48.9433,14130.0
2017-08-23 15:30:00,62.25,62.26,62.24,62.26,25724.0,48.9433,48.9512,48.9354,48.9512,25724.0
2017-08-23 15:35:00,62.25,62.27,62.25,62.27,13811.0,48.9433,48.959,48.9433,48.959,13811.0
2017-08-23 15:40:00,62.26,62.27,62.26,62.27,31798.0,48.9512,48.959,48.9512,48.959,31798.0
2017-08-23 15:45:00,62.26,62.27,62.24,62.25,38812.0,48.9512,48.959,48.9354,48.9433,38812.0
2017-08-23 15:50:00,62.25,62.25,62.24,62.24,48277.0,48.9433,48.9433,48.9354,48.9354,48277.0
2017-08-23 15:55:00,62.24,62.26,62.23,62.25,130788.0,48.9354,48.9512,48.9276,48.9433,130788.0
2017-08-24 09:30:00,62.3,62.31,62.27,62.31,43632.0,48.9826,48.9905,48.959,48.9905,43632.0
2017-08-24 09:35:00,62.31,62.32,62.28,62.28,27509.0,48.9905,48.9983,48.9669,48.9669,27509.0
2017-08-24 09:40:00,62.28,62.3,62.24,62.25,24789.0,48.9669,48.9826,48.9354,48.9433,24789.0
2017-08-24 09:45:00,62.25,62.28,62.24,62.28,10991.0,48.9433,48.9669,48.9354,48.9669,10991.0
2017-08-24 09:50:00,62.27,62.27,62.19,62.22,32627.0,48.959,48.959,48.8961,48.9197,32627.0
2017-08-24 09:55:00,62.21,62.23,62.2,62.21,55395.0,48.9118,48.9276,48.904,48.9118,55395.0
2017-08-24 10:00:00,62.22,62.22,62.19,62.22,6924.0,48.9197,48.9197,48.8961,48.9197,6924.0
2017-08-24 10:05:00,62.22,62.23,62.18,62.19,32868.0,48.9197,48.9276,48.8883,48.8961,32868.0
2017-08-24 10:10:00,62.2,62.23,62.19,62.23,10285.0,48.904,48.9276,48.8961,48.9276,10285.0
2017-08-24 10:15:00,62.23,62.27,62.23,62.27,9003.0,48.9276,48.959,48.9276,48.959,9003.0
2017-08-24 10:20:00,62.27,62.28,62.26,62.27,43276.0,48.959,48.9669,48.9512,48.959,43276.0
2017-08-24 10:25:00,62.27,62.29,62.26,62.28,8445.0,48.959,48.9747,48.9512,48.9669,8445.0
2017-08-24 10:30:00,62.29,62.32,62.28,62.32,18254.0,48.9747,48.9983,48.9669,48.9983,18254.0
2017-08-24 10:35:00,62.32,62.34,62.29,62.3,26999.0,48.9983,49.0141,48.9747,48.9826,26999.0
2017-08-24 10:40:00,62.3,62.3,62.26,62.27,4781.0,48.9826,48.9826,48.9512,48.959,4781.0
2017-08-24 10:45:00,62.27,62.29,62.26,62.27,18882.0,48.959,48.9747,48.9512,48.959,18882.0
2017-08-24 10:50:00,62.27,62.28,62.24,62.26,8435.0,48.959,48.9669,48.9354,48.9512,8435.0
2017-08-24 10:55:00,62.26,62.29,62.25,62.27,32610.0,48.9512,48.9747,48.9433,48.959,32610.0
2017-08-24 11:00:00,62.27,62.28,62.26,62.28,18654.0,48.959,48.9669,48.9512,48.9669,18654.0
2017-08-24 11:05:00,62.28,62.29,62.26,62.28,17821.0,48.9669,48.9747,48.9512,48.9669,17821.0
2017-08-24 11:10:00,62.28,62.29,62.24,62.25,54261.0,48.9669,48.9747,48.9354,48.9433,54261.0
2017-08-24 11:15:00,62.24,62.24,62.21,62.22,12148.0,48.9354,48.9354,48.9118,48.9197,12148.0
2017-08-24 11:20:00,62.22,62.23,62.2,62.22,15473.0,48.9197,48.9276,48.904,48.9197,15473.0
2017-08-24 11:25:00,62.21,62.22,62.19,62.2,14223.0,48.9118,48.9197,48.8961,48.904,14223.0
2017-08-24 11:30:00,62.2,62.21,62.15,62.16,14423.0,48.904,48.9118,48.8647,48.8725,14423.0
2017-08-24 11:35:00,62.15,62.15,62.13,62.13,56301.0,48.8647,48.8647,48.8489,48.8489,56301.0
2017-08-24 11:40:00,62.13,62.16,62.11,62.16,20619.0,48.8489,48.8725,48.8332,48.8725,20619.0
2017-08-24 11:45:00,62.16,62.18,62.16,62.17,15521.0,48.8725,48.8883,48.8725,48.8804,15521.0
2017-08-24 11:50:00,62.17,62.18,62.14,62.15,23578.0,48.8804,48.8883,48.8568,48.8647,23578.0
2017-08-24 11:55:00,62.15,62.16,62.11,62.15,12118.0,48.8647,48.8725,48.8332,48.8647,12118.0
2017-08-24 12:00:00,62.16,62.17,62.14,62.16,12648.0,48.8725,48.8804,48.8568,48.8725,12648.0
2017-08-24 12:05:00,62.16,62.16,62.14,62.16,14577.0,48.8725,48.8725,48.8568,48.8725,14577.0
2017-08-24 12:10:00,62.17,62.18,62.16,62.17,13747.0,48.8804,48.8883,48.8725,48.8804,13747.0
2017-08-24 12:15:00,62.16,62.17,62.15,62.17,4525.0,48.8725,48.8804,48.8647,48.8804,4525.0
2017-08-24 12:20:00,62.17,62.17,62.15,62.16,8129.0,48.8804,48.8804,48.8647,48.8725,8129.0
2017-08-24 12:25:00,62.16,62.17,62.15,62.16,14449.0,48.8725,48.8804,48.8647,48.8725,14449.0
2017-08-24 12:30:00,62.16,62.18,62.15,62.17,17444.0,48.8725,48.8883,48.8647,48.8804,17444.0
2017-08-24 12:35:00,62.17,62.17,62.15,62.16,12655.0,48.8804,48.8804,48.8647,48.8725,12655.0
2017-08-24 12:40:00,62.16,62.18,62.15,62.18,7486.0,48.8725,48.8883,48.8647,48.8883,7486.0
2017-08-24 12:45:00,62.17,62.19,62.17,62.19,7551.0,48.8804,48.8961,48.8804,48.8961,7551.0
2017-08-24 12:50:00,62.19,62.2,62.18,62.2,5454.0,48.8961,48.904,48.8883,48.904,5454.0
2017-08-24 12:55:00,62.2,62.2,62.18,62.18,10627.0,48.904,48.904,48.8883,48.8883,10627.0
2017-08-24 13:00:00,62.18,62.19,62.17,62.19,6434.0,48.8883,48.8961,48.8804,48.8961,6434.0
2017-08-24 13:05:00,62.19,62.2,62.19,62.2,12082.0,48.8961,48.904,48.8961,48.904,12082.0
2017-08-24 13:10:00,62.2,62.23,62.19,62.22,17575.0,48.904,48.9276,48.8961,48.9197,17575.0
2017-08-24 13:15:00,62.22,62.24,62.22,62.24,16189.0,48.9197,48.9354,48.9197,48.9354,16189.0
2017-08-24 13:20:00,62.24,62.25,62.23,62.24,28301.0,48.9354,48.9433,48.9276,48.9354,28301.0
2017-08-24 13:25:00,62.24,62.24,62.22,62.22,15935.0,48.9354,48.9354,48.9197,48.9197,15935.0
2017-08-24 13:30:00,62.23,62.23,62.21,62.22,5920.0,48.9276,48.9276,48.9118,48.9197,5920.0
2017-08-24 13:35:00,62.22,62.22,62.21,62.21,11606.0,48.9197,48.9197,48.9118,48.9118,11606.0
2017-08-24 13:40:00,62.22,62.22,62.21,62.21,5098.0,48.9197,48.9197,48.9118,48.9118,5098.0
2017-08-24 13:45:00,62.21,62.22,62.21,62.22,15316.0,48.9118,48.9197,48.9118,48.9197,15316.0
2017-08-24 13:50:00,62.22,62.23,62.21,62.22,29776.0,48.9197,48.9276,48.9118,48.9197,29776.0
2017-08-24 13:55:00,62.22,62.22,62.21,62.22,18179.0,48.9197,48.9197,48.9118,48.9197,18179.0
2017-08-24 14:00:00,62.22,62.23,62.21,62.21,7583.0,48.9197,48.9276,48.9118,48.9118,7583.0
2017-08-24 14:05:00,62.22,62.22,62.19,62.19,26789.0,48.9197,48.9197,48.8961,48.8961,26789.0
2017-08-24 14:10:00,62.2,62.2,62.17,62.18,7404.0,48.904,48.904,48.8804,48.8883,7404.0
2017-08-24 14:15:00,62.18,62.19,62.17,62.19,30679.0,48.8883,48.8961,48.8804,48.8961,30679.0
2017-08-24 14:20:00,62.19,62.2,62.18,62.19,36313.0,48.8961,48.904,48.8883,48.8961,36313.0
2017-08-24 14:25:00,62.19,62.19,62.17,62.18,34735.0,48.8961,48.8961,48.8804,48.8883,34735.0
2017-08-24 14:30:00,62.18,62.19,62.17,62.19,8484.0,48.8883,48.8961,48.8804,48.8961,8484.0
2017-08-24 14:35:00,62.19,62.2,62.18,62.19,90233.0,48.8961,48.904,48.8883,48.8961,90233.0
2017-08-24 14:40:00,62.19,62.19,62.18,62.19,40320.0,48.8961,48.8961,48.8883,48.8961,40320.0
2017-08-24 14:45:00,62.19,62.19,62.16,62.16,41723.0,48.8961,48.8961,48.8725,48.8725,41723.0
2017-08-24 14:50:00,62.16,62.17,62.15,62.16,59518.0,48.8725,48.8804,48.8647,48.8725,59518.0
2017-08-24 14:55:00,62.16,62.17,62.15,62.17,45805.0,48.8725,48.8804,48.8647,48.8804,45805.0
2017-08-24 15:00:00,62.17,62.17,62.14,62.14,41968.0,48.8804,48.8804,48.8568,48.8568,41968.0
2017-08-24 15:05:00,62.14,62.14,62.12,62.12,19970.0,48.8568,48.8568,48.8411,48.8411,19970.0
2017-08-24 15:10:00,62.13,62.13,62.11,62.13,42930.0,48.8489,48.8489,48.8332,48.8489,42930.0
2017-08-24 15:15:00,62.13,62.15,62.12,62.15,33232.0,48.8489,48.8647,48.8411,48.8647,33232.0
2017-08-24 15:20:00,62.15,62.16,62.13,62.16,23293.0,48.8647,48.8725,48.8489,48.8725,23293.0
2017-08-24 15:25:00,62.15,62.16,62.14,62.15,15703.0,48.8647,48.8725,48.8568,48.8647,15703.0
2017-08-24 15:30:00,62.15,62.15,62.13,62.14,18130.0,48.8647,48.8647,48.8489,48.8568,18130.0
2017-08-24 15:35:00,62.13,62.15,62.13,62.15,22168.0,48.8489,48.8647,48.8489,48.8647,22168.0
2017-08-24 15:40:00,62.15,62.15,62.12,62.13,40812.0,48.8647,48.8647,48.8411,48.8489,40812.0
2017-08-24 15:45:00,62.13,62.14,62.11,62.12,21485.0,48.8489,48.8568,48.8332,48.8411,21485.0
2017-08-24 15:50:00,62.11,62.12,62.1,62.12,22242.0,48.8332,48.8411,48.8254,48.8411,22242.0
2017-08-24 15:55:00,62.11,62.12,62.11,62.12,93239.0,48.8332,48.8411,48.8332,48.8411,93239.0
2017-08-25 09:30:00,62.36,62.39,62.33,62.38,111733.0,49.0298,49.0534,49.0062,49.0455,111733.0
2017-08-25 09:35:00,62.38,62.39,62.36,62.37,32847.0,49.0455,49.0534,49.0298,49.0376,32847.0
2017-08-25 09:40:00,62.37,62.38,62.32,62.33,34710.0,49.0376,49.0455,48.9983,49.0062,34710.0
2017-08-25 09:45:00,62.33,62.34,62.32,62.34,14044.0,49.0062,49.0141,48.9983,49.0141,14044.0
2017-08-25 09:50:00,62.33,62.38,62.32,62.38,14451.0,49.0062,49.0455,48.9983,49.0455,14451.0
2017-08-25 09:55:00,62.37,62.37,62.31,62.33,91046.0,49.0376,49.0376,48.9905,49.0062,91046.0
2017-08-25 10:00:00,62.33,62.58,62.33,62.49,212024.0,49.0062,49.2028,49.0062,49.132,212024.0
2017-08-25 10:05:00,62.49,62.56,62.49,62.55,85701.0,49.132,49.187,49.132,49.1792,85701.0
2017-08-25 10:10:00,62.55,62.56,62.52,62.53,16950.0,49.1792,49.187,49.1556,49.1634,16950.0
2017-08-25 10:15:00,62.53,62.56,62.51,62.55,37029.0,49.1634,49.187,49.1477,49.1792,37029.0
2017-08-25 10:20:00,62.55,62.56,62.53,62.54,38591.0,49.1792,49.187,49.1634,49.1713,38591.0
2017-08-25 10:25:00,62.54,62.57,62.51,62.57,27622.0,49.1713,49.1949,49.1477,49.1949,27622.0
2017-08-25 10:30:00,62.58,62.59,62.52,62.52,63398.0,49.2028,49.2106,49.1556,49.1556,63398.0
2017-08-25 10:35:00,62.52,62.54,62.5,62.5,18953.0,49.1556,49.1713,49.1399,49.1399,18953.0
2017-08-25 10:40:00,62.5,62.52,62.48,62.48,240415.0,49.1399,49.1556,49.1241,49.1241,240415.0
2017-08-25 10:45:00,62.5,62.5,62.47,62.48,51878.0,49.1399,49.1399,49.1163,49.1241,51878.0
2017-08-25 10:50:00,62.48,62.49,62.46,62.48,42227.0,49.1241,49.132,49.1084,49.1241,42227.0
2017-08-25 10:55:00,62.47,62.5,62.47,62.48,378279.0,49.1163,49.1399,49.1163,49.1241,378279.0
2017-08-25 11:00:00,62.48,62.48,62.45,62.47,37481.0,49.1241,49.1241,49.1005,49.1163,37481.0
2017-08-25 11:05:00,62.45,62.49,62.45,62.48,31550.0,49.1005,49.132,49.1005,49.1241,31550.0
2017-08-25 11:10:00,62.48,62.49,62.46,62.47,22225.0,49.1241,49.132,49.1084,49.1163,22225.0
2017-08-25 11:15:00,62.46,62.48,62.45,62.47,46728.0,49.1084,49.1241,49.1005,49.1163,46728.0
2017-08-25 11:20:00,62.46,62.48,62.44,62.48,176397.0,49.1084,49.1241,49.0927,49.1241,176397.0
2017-08-25 11:25:00,62.48,62.5,62.45,62.46,183749.0,49.1241,49.1399,49.1005,49.1084,183749.0
2017-08-25 11:30:00,62.45,62.45,62.41,62.42,23423.0,49.1005,49.1005,49.0691,49.077,23423.0
2017-08-25 11:35:00,62.42,62.46,62.42,62.45,19518.0,49.077,49.1084,49.077,49.1005,19518.0
2017-08-25 11:40:00,62.45,62.47,62.44,62.47,44987.0,49.1005,49.1163,49.0927,49.1163,44987.0
2017-08-25 11:45:00,62.47,62.47,62.45,62.46,112071.0,49.1163,49.1163,49.1005,49.1084,112071.0
2017-08-25 11:50:00,62.46,62.46,62.44,62.45,6464.0,49.1084,49.1084,49.0927,49.1005,6464.0
2017-08-25 11:55:00,62.44,62.45,62.43,62.44,26027.0,49.0927,49.1005,49.0848,49.0927,26027.0
2017-08-25 12:00:00,62.43,62.47,62.43,62.46,8724.0,49.0848,49.1163,49.0848,49.1084,8724.0
2017-08-25 12:05:00,62.46,62.48,62.46,62.47,5860.0,49.1084,49.1241,49.1084,49.1163,5860.0
2017-08-25 12:10:00,62.47,62.49,62.47,62.48,18467.0,49.1163,49.132,49.1163,49.1241,18467.0
2017-08-25 12:15:00,62.48,62.49,62.46,62.48,18704.0,49.1241,49.132,49.1084,49.1241,18704.0
2017-08-25 12:20:00,62.47,62.48,62.46,62.46,8413.0,49.1163,49.1241,49.1084,49.1084,8413.0
2017-08-25 12:25:00,62.47,62.47,62.46,62.47,30475.0,49.1163,49.1163,49.1084,49.1163,30475.0
2017-08-25 12:30:00,62.47,62.5,62.47,62.48,72707.0,49.1163,49.1399,49.1163,49.1241,72707.0
2017-08-25 12:35:00,62.48,62.49,62.47,62.49,28061.0,49.1241,49.132,49.1163,49.132,28061.0
2017-08-25 12:40:00,62.49,62.49,62.47,62.49,21896.0,49.132,49.132,49.1163,49.132,21896.0
2017-08-25 12:45:00,62.49,62.49,62.48,62.49,8456.0,49.132,49.132,49.1241,49.132,8456.0
2017-08-25 12:50:00,62.49,62.51,62.48,62.51,26689.0,49.132,49.1477,49.1241,49.1477,26689.0
2017-08-25 12:55:00,62.5,62.5,62.49,62.5,11676.0,49.1399,49.1399,49.132,49.1399,11676.0
2017-08-25 13:00:00,62.5,62.52,62.5,62.52,18902.0,49.1399,49.1556,49.1399,49.1556,18902.0
2017-08-25 13:05:00,62.52,62.52,62.51,62.52,4920.0,49.1556,49.1556,49.1477,49.1556,4920.0
2017-08-25 13:10:00,62.52,62.53,62.52,62.52,12001.0,49.1556,49.1634,49.1556,49.1556,12001.0
2017-08-25 13:15:00,62.53,62.53,62.52,62.53,10044.0,49.1634,49.1634,49.1556,49.1634,10044.0
2017-08-25 13:20:00,62.52,62.53,62.51,62.52,12226.0,49.1556,49.1634,49.1477,49.1556,12226.0
2017-08-25 13:25:00,62.52,62.53,62.51,62.52,33083.0,49.1556,49.1634,49.1477,49.1556,33083.0
2017-08-25 13:30:00,62.52,62.53,62.51,62.51,16022.0,49.1556,49.1634,49.1477,49.1477,16022.0
2017-08-25 13:35:00,62.51,62.52,62.51,62.52,3203.0,49.1477,49.1556,49.1477,49.1556,3203.0
2017-08-25 13:40:00,62.51,62.52,62.5,62.52,15927.0,49.1477,49.1556,49.1399,49.1556,15927.0
2017-08-25 13:45:00,62.52,62.52,62.51,62.51,53567.0,49.1556,49.1556,49.1477,49.1477,53567.0
2017-08-25 13:50:00,62.52,62.52,62.5,62.51,17658.0,49.1556,49.1556,49.1399,49.1477,17658.0
2017-08-25 13:55:00,62.51,62.51,62.49,62.51,15608.0,49.1477,49.1477,49.132,49.1477,15608.0
2017-08-25 14:00:00,62.51,62.51,62.48,62.48,52613.0,49.1477,49.1477,49.1241,49.1241,52613.0
2017-08-25 14:05:00,62.48,62.49,62.48,62.48,18231.0,49.1241,49.132,49.1241,49.1241,18231.0
2017-08-25 14:10:00,62.49,62.51,62.48,62.5,27563.0,49.132,49.1477,49.1241,49.1399,27563.0
2017-08-25 14:15:00,62.51,62.52,62.5,62.52,37472.0,49.1477,49.1556,49.1399,49.1556,37472.0
2017-08-25 14:20:00,62.52,62.52,62.5,62.52,55654.0,49.1556,49.1556,49.1399,49.1556,55654.0
2017-08-25 14:25:00,62.52,62.53,62.5,62.53,38847.0,49.1556,49.1634,49.1399,49.1634,38847.0
2017-08-25 14:30:00,62.53,62.53,62.52,62.52,21672.0,49.1634,49.1634,49.1556,49.1556,21672.0
2017-08-25 14:35:00,62.53,62.53,62.52,62.53,64952.0,49.1634,49.1634,49.1556,49.1634,64952.0
2017-08-25 14:40:00,62.53,62.54,62.52,62.54,29961.0,49.1634,49.1713,49.1556,49.1713,29961.0
2017-08-25 14:45:00,62.54,62.55,62.53,62.54,35480.0,49.1713,49.1792,49.1634,49.1713,35480.0
2017-08-25 14:50:00,62.54,62.55,62.53,62.55,26334.0,49.1713,49.1792,49.1634,49.1792,26334.0
2017-08-25 14:55:00,62.55,62.55,62.54,62.55,34173.0,49.1792,49.1792,49.1713,49.1792,34173.0
2017-08-25 15:00:00,62.55,62.59,62.51,62.55,295392.0,49.1792,49.2106,49.1477,49.1792,295392.0
2017-08-25 15:05:00,62.55,62.59,62.54,62.59,54887.0,49.1792,49.2106,49.1713,49.2106,54887.0
2017-08-25 15:10:00,62.59,62.63,62.58,62.59,54819.0,49.2106,49.2421,49.2028,49.2106,54819.0
2017-08-25 15:15:00,62.59,62.61,62.57,62.57,37120.0,49.2106,49.2263,49.1949,49.1949,37120.0
2017-08-25 15:20:00,62.57,62.59,62.56,62.58,96360.0,49.1949,49.2106,49.187,49.2028,96360.0
2017-08-25 15:25:00,62.58,62.59,62.57,62.59,26557.0,49.2028,49.2106,49.1949,49.2106,26557.0
2017-08-25 15:30:00,62.6,62.61,62.58,62.58,60212.0,49.2185,49.2263,49.2028,49.2028,60212.0
2017-08-25 15:35:00,62.58,62.58,62.55,62.56,84095.0,49.2028,49.2028,49.1792,49.187,84095.0
2017-08-25 15:40:00,62.56,62.57,62.51,62.53,568290.0,49.187,49.1949,49.1477,49.1634,568290.0
2017-08-25 15:45:00,62.53,62.55,62.51,62.55,56705.0,49.1634,49.1792,49.1477,49.1792,56705.0
2017-08-25 15:50:00,62.54,62.54,62.51,62.51,35196.0,49.1713,49.1713,49.1477,49.1477,35196.0
2017-08-25 15:55:00,62.52,62.52,62.49,62.51,116764.0,49.1556,49.1556,49.132,49.1477,116764.0
2017-08-28 09:30:00,62.58,62.58,62.56,62.58,45616.0,49.2028,49.2028,49.187,49.2028,45616.0
2017-08-28 09:35:00,62.57,62.59,62.56,62.57,19587.0,49.1949,49.2106,49.187,49.1949,19587.0
2017-08-28 09:40:00,62.57,62.59,62.56,62.56,13766.0,49.1949,49.2106,49.187,49.187,13766.0
2017-08-28 09:45:00,62.56,62.56,62.52,62.53,15631.0,49.187,49.187,49.1556,49.1634,15631.0
2017-08-28 09:50:00,62.54,62.54,62.49,62.5,6097.0,49.1713,49.1713,49.132,49.1399,6097.0
2017-08-28 09:55:00,62.5,62.52,62.49,62.52,18879.0,49.1399,49.1556,49.132,49.1556,18879.0
2017-08-28 10:00:00,62.51,62.52,62.48,62.51,8680.0,49.1477,49.1556,49.1241,49.1477,8680.0
2017-08-28 10:05:00,62.51,62.53,62.51,62.51,24103.0,49.1477,49.1634,49.1477,49.1477,24103.0
2017-08-28 10:10:00,62.52,62.54,62.52,62.52,15538.0,49.1556,49.1713,49.1556,49.1556,15538.0
2017-08-28 10:15:00,62.53,62.54,62.51,62.54,24846.0,49.1634,49.1713,49.1477,49.1713,24846.0
2017-08-28 10:20:00,62.54,62.55,62.53,62.54,30253.0,49.1713,49.1792,49.1634,49.1713,30253.0
2017-08-28 10:25:00,62.55,62.55,62.5,62.51,54549.0,49.1792,49.1792,49.1399,49.1477,54549.0
2017-08-28 10:30:00,62.51,62.51,62.47,62.49,36751.0,49.1477,49.1477,49.1163,49.132,36751.0
2017-08-28 10:35:00,62.49,62.51,62.48,62.5,6996.0,49.132,49.1477,49.1241,49.1399,6996.0
2017-08-28 10:40:00,62.5,62.51,62.49,62.5,23190.0,49.1399,49.1477,49.132,49.1399,23190.0
2017-08-28 10:45:00,62.51,62.51,62.49,62.5,13458.0,49.1477,49.1477,49.132,49.1399,13458.0
2017-08-28 10:50:00,62.5,62.53,62.5,62.51,19631.0,49.1399,49.1634,49.1399,49.1477,19631.0
2017-08-28 10:55:00,62.52,62.54,62.51,62.54,14152.0,49.1556,49.1713,49.1477,49.1713,14152.0
2017-08-28 11:00:00,62.54,62.56,62.54,62.55,12097.0,49.1713,49.187,49.1713,49.1792,12097.0
2017-08-28 11:05:00,62.55,62.55,62.54,62.55,1907.0,49.1792,49.1792,49.1713,49.1792,1907.0
2017-08-28 11:10:00,62.55,62.56,62.54,62.55,7248.0,49.1792,49.187,49.1713,49.1792,7248.0
2017-08-28 11:15:00,62.55,62.55,62.51,62.52,34130.0,49.1792,49.1792,49.1477,49.1556,34130.0
2017-08-28 11:20:00,62.52,62.52,62.48,62.49,4305.0,49.1556,49.1556,49.1241,49.132,4305.0
2017-08-28 11:25:00,62.48,62.53,62.48,62.53,14085.0,49.1241,49.1634,49.1241,49.1634,14085.0
2017-08-28 11:30:00,62.53,62.53,62.48,62.49,13592.0,49.1634,49.1634,49.1241,49.132,13592.0
2017-08-28 11:35:00,62.49,62.49,62.46,62.48,18882.0,49.132,49.132,49.1084,49.1241,18882.0
2017-08-28 11:40:00,62.48,62.49,62.47,62.49,32999.0,49.1241,49.132,49.1163,49.132,32999.0
2017-08-28 11:45:00,62.49,62.5,62.49,62.5,5575.0,49.132,49.1399,49.132,49.1399,5575.0
2017-08-28 11:50:00,62.49,62.52,62.49,62.51,8942.0,49.132,49.1556,49.132,49.1477,8942.0
2017-08-28 11:55:00,62.52,62.53,62.51,62.51,10519.0,49.1556,49.1634,49.1477,49.1477,10519.0
2017-08-28 12:00:00,62.51,62.51,62.5,62.51,6823.0,49.1477,49.1477,49.1399,49.1477,6823.0
2017-08-28 12:05:00,62.51,62.51,62.5,62.51,14323.0,49.1477,49.1477,49.1399,49.1477,14323.0
2017-08-28 12:10:00,62.51,62.52,62.5,62.52,4341.0,49.1477,49.1556,49.1399,49.1556,4341.0
2017-08-28 12:15:00,62.51,62.51,62.49,62.5,24524.0,49.1477,49.1477,49.132,49.1399,24524.0
2017-08-28 12:20:00,62.49,62.5,62.46,62.46,8464.0,49.132,49.1399,49.1084,49.1084,8464.0
2017-08-28 12:25:00,62.47,62.48,62.46,62.48,10729.0,49.1163,49.1241,49.1084,49.1241,10729.0
2017-08-28 12:30:00,62.47,62.48,62.47,62.48,7452.0,49.1163,49.1241,49.1163,49.1241,7452.0
2017-08-28 12:35:00,62.48,62.48,62.47,62.48,4752.0,49.1241,49.1241,49.1163,49.1241,4752.0
2017-08-28 12:40:00,62.48,62.48,62.46,62.46,12724.0,49.1241,49.1241,49.1084,49.1084,12724.0
2017-08-28 12:45:00,62.46,62.47,62.45,62.47,6301.0,49.1084,49.1163,49.1005,49.1163,6301.0
2017-08-28 12:50:00,62.48,62.48,62.47,62.47,3094.0,49.1241,49.1241,49.1163,49.1163,3094.0
2017-08-28 12:55:00,62.47,62.49,62.47,62.49,14553.0,49.1163,49.132,49.1163,49.132,14553.0
2017-08-28 13:00:00,62.48,62.51,62.48,62.51,1930.0,49.1241,49.1477,49.1241,49.1477,1930.0
2017-08-28 13:05:00,62.5,62.51,62.5,62.51,9370.0,49.1399,49.1477,49.1399,49.1477,9370.0
2017-08-28 13:10:00,62.51,62.52,62.5,62.52,6572.0,49.1477,49.1556,49.1399,49.1556,6572.0
2017-08-28 13:15:00,62.52,62.52,62.51,62.51,16177.0,49.1556,49.1556,49.1477,49.1477,16177.0
2017-08-28 13:20:00,62.52,62.52,62.5,62.51,13046.0,49.1556,49.1556,49.1399,49.1477,13046.0
2017-08-28 13:25:00,62.51,62.52,62.5,62.52,5125.0,49.1477,49.1556,49.1399,49.1556,5125.0
2017-08-28 13:30:00,62.52,62.52,62.5,62.51,16333.0,49.1556,49.1556,49.1399,49.1477,16333.0
2017-08-28 13:35:00,62.5,62.51,62.5,62.51,5743.0,49.1399,49.1477,49.1399,49.1477,5743.0
2017-08-28 13:40:00,62.51,62.51,62.5,62.5,5745.0,49.1477,49.1477,49.1399,49.1399,5745.0
2017-08-28 13:45:00,62.51,62.52,62.5,62.51,21777.0,49.1477,49.1556,49.1399,49.1477,21777.0
2017-08-28 13:50:00,62.52,62.52,62.51,62.52,24769.0,49.1556,49.1556,49.1477,49.1556,24769.0
2017-08-28 13:55:00,62.52,62.54,62.51,62.53,16165.0,49.1556,49.1713,49.1477,49.1634,16165.0
2017-08-28 14:00:00,62.53,62.54,62.52,62.53,19552.0,49.1634,49.1713,49.1556,49.1634,19552.0
2017-08-28 14:05:00,62.54,62.55,62.53,62.54,14470.0,49.1713,49.1792,49.1634,49.1713,14470.0
2017-08-28 14:10:00,62.53,62.55,62.53,62.55,18542.0,49.1634,49.1792,49.1634,49.1792,18542.0
2017-08-28 14:15:00,62.55,62.55,62.53,62.54,22185.0,49.1792,49.1792,49.1634,49.1713,22185.0
2017-08-28 14:20:00,62.53,62.54,62.52,62.54,45560.0,49.1634,49.1713,49.1556,49.1713,45560.0
2017-08-28 14:25:00,62.54,62.54,62.52,62.53,34295.0,49.1713,49.1713,49.1556,49.1634,34295.0
2017-08-28 14:30:00,62.53,62.53,62.52,62.53,34524.0,49.1634,49.1634,49.1556,49.1634,34524.0
2017-08-28 14:35:00,62.53,62.54,62.52,62.54,19611.0,49.1634,49.1713,49.1556,49.1713,19611.0
2017-08-28 14:40:00,62.54,62.54,62.53,62.54,26562.0,49.1713,49.1713,49.1634,49.1713,26562.0
2017-08-28 14:45:00,62.54,62.55,62.54,62.55,20569.0,49.1713,49.1792,49.1713,49.1792,20569.0
2017-08-28 14:50:00,62.54,62.55,62.54,62.55,30574.0,49.1713,49.1792,49.1713,49.1792,30574.0
2017-08-28 14:55:00,62.55,62.55,62.53,62.54,201048.0,49.1792,49.1792,49.1634,49.1713,201048.0
2017-08-28 15:00:00,62.54,62.55,62.53,62.55,13392.0,49.1713,49.1792,49.1634,49.1792,13392.0
2017-08-28 15:05:00,62.54,62.55,62.53,62.54,116796.0,49.1713,49.1792,49.1634,49.1713,116796.0
2017-08-28 15:10:00,62.53,62.54,62.52,62.53,35745.0,49.1634,49.1713,49.1556,49.1634,35745.0
2017-08-28 15:15:00,62.52,62.53,62.52,62.53,48008.0,49.1556,49.1634,49.1556,49.1634,48008.0
2017-08-28 15:20:00,62.53,62.54,62.52,62.54,25810.0,49.1634,49.1713,49.1556,49.1713,25810.0
2017-08-28 15:25:00,62.54,62.54,62.52,62.53,16892.0,49.1713,49.1713,49.1556,49.1634,16892.0
2017-08-28 15:30:00,62.53,62.53,62.52,62.52,9939.0,49.1634,49.1634,49.1556,49.1556,9939.0
2017-08-28 15:35:00,62.53,62.53,62.5,62.5,46346.0,49.1634,49.1634,49.1399,49.1399,46346.0
2017-08-28 15:40:00,62.5,62.52,62.5,62.51,36194.0,49.1399,49.1556,49.1399,49.1477,36194.0
2017-08-28 15:45:00,62.51,62.52,62.48,62.49,47108.0,49.1477,49.1556,49.1241,49.132,47108.0
2017-08-28 15:50:00,62.49,62.49,62.47,62.48,55671.0,49.132,49.132,49.1163,49.1241,55671.0
2017-08-28 15:55:00,62.48,62.52,62.47,62.51,241810.0,49.1241,49.1556,49.1163,49.1477,241810.0
2017-08-29 09:30:00,62.19,62.21,62.13,62.2,67895.0,48.8961,48.9118,48.8489,48.904,67895.0
2017-08-29 09:35:00,62.2,62.22,62.18,62.2,12800.0,48.904,48.9197,48.8883,48.904,12800.0
2017-08-29 09:40:00,62.2,62.23,62.19,62.2,24383.0,48.904,48.9276,48.8961,48.904,24383.0
2017-08-29 09:45:00,62.2,62.24,62.2,62.24,18534.0,48.904,48.9354,48.904,48.9354,18534.0
2017-08-29 09:50:00,62.23,62.23,62.2,62.21,64931.0,48.9276,48.9276,48.904,48.9118,64931.0
2017-08-29 09:55:00,62.21,62.24,62.21,62.23,15248.0,48.9118,48.9354,48.9118,48.9276,15248.0
2017-08-29 10:00:00,62.24,62.28,62.22,62.23,18028.0,48.9354,48.9669,48.9197,48.9276,18028.0
2017-08-29 10:05:00,62.23,62.25,62.22,62.23,141420.0,48.9276,48.9433,48.9197,48.9276,141420.0
2017-08-29 10:10:00,62.22,62.22,62.19,62.21,22531.0,48.9197,48.9197,48.8961,48.9118,22531.0
2017-08-29 10:15:00,62.21,62.23,62.21,62.22,8884.0,48.9118,48.9276,48.9118,48.9197,8884.0
2017-08-29 10:20:00,62.22,62.23,62.2,62.22,28581.0,48.9197,48.9276,48.904,48.9197,28581.0
2017-08-29 10:25:00,62.22,62.25,62.22,62.25,5731.0,48.9197,48.9433,48.9197,48.9433,5731.0
2017-08-29 10:30:00,62.26,62.28,62.26,62.27,30480.0,48.9512,48.9669,48.9512,48.959,30480.0
2017-08-29 10:35:00,62.26,62.27,62.24,62.27,18249.0,48.9512,48.959,48.9354,48.959,18249.0
2017-08-29 10:40:00,62.28,62.33,62.27,62.33,13750.0,48.9669,49.0062,48.959,49.0062,13750.0
2017-08-29 10:45:00,62.33,62.33,62.29,62.31,31762.0,49.0062,49.0062,48.9747,48.9905,31762.0
2017-08-29 10:50:00,62.31,62.34,62.31,62.31,25355.0,48.9905,49.0141,48.9905,48.9905,25355.0
2017-08-29 10:55:00,62.31,62.34,62.3,62.34,36895.0,48.9905,49.0141,48.9826,49.0141,36895.0
2017-08-29 11:00:00,62.33,62.35,62.31,62.33,17835.0,49.0062,49.0219,48.9905,49.0062,17835.0
2017-08-29 11:05:00,62.33,62.34,62.32,62.34,28658.0,49.0062,49.0141,48.9983,49.0141,28658.0
2017-08-29 11:10:00,62.33,62.34,62.32,62.33,31403.0,49.0062,49.0141,48.9983,49.0062,31403.0
2017-08-29 11:15:00,62.33,62.33,62.3,62.32,18170.0,49.0062,49.0062,48.9826,48.9983,18170.0
2017-08-29 11:20:00,62.33,62.36,62.32,62.34,14579.0,49.0062,49.0298,48.9983,49.0141,14579.0
2017-08-29 11:25:00,62.33,62.34,62.3,62.3,22128.0,49.0062,49.0141,48.9826,48.9826,22128.0
2017-08-29 11:30:00,62.31,62.34,62.31,62.33,20076.0,48.9905,49.0141,48.9905,49.0062,20076.0
2017-08-29 11:35:00,62.33,62.36,62.33,62.35,16709.0,49.0062,49.0298,49.0062,49.0219,16709.0
2017-08-29 11:40:00,62.36,62.39,62.34,62.39,34544.0,49.0298,49.0534,49.0141,49.0534,34544.0
2017-08-29 11:45:00,62.39,62.4,62.36,62.36,17504.0,49.0534,49.0612,49.0298,49.0298,17504.0
2017-08-29 11:50:00,62.37,62.39,62.36,62.37,19639.0,49.0376,49.0534,49.0298,49.0376,19639.0
2017-08-29 11:55:00,62.37,62.38,62.36,62.36,32372.0,49.0376,49.0455,49.0298,49.0298,32372.0
2017-08-29 12:00:00,62.35,62.36,62.34,62.34,13888.0,49.0219,49.0298,49.0141,49.0141,13888.0
2017-08-29 12:05:00,62.35,62.35,62.32,62.33,11732.0,49.0219,49.0219,48.9983,49.0062,11732.0
2017-08-29 12:10:00,62.34,62.35,62.33,62.34,7597.0,49.0141,49.0219,49.0062,49.0141,7597.0
2017-08-29 12:15:00,62.34,62.36,62.34,62.35,15226.0,49.0141,49.0298,49.0141,49.0219,15226.0
2017-08-29 12:20:00,62.35,62.35,62.34,62.34,25007.0,49.0219,49.0219,49.0141,49.0141,25007.0
2017-08-29 12:25:00,62.34,62.35,62.33,62.35,17064.0,49.0141,49.0219,49.0062,49.0219,17064.0
2017-08-29 12:30:00,62.36,62.36,62.35,62.36,54396.0,49.0298,49.0298,49.0219,49.0298,54396.0
2017-08-29 12:35:00,62.36,62.36,62.34,62.36,54312.0,49.0298,49.0298,49.0141,49.0298,54312.0
2017-08-29 12:40:00,62.35,62.35,62.32,62.33,9783.0,49.0219,49.0219,48.9983,49.0062,9783.0
2017-08-29 12:45:00,62.33,62.36,62.32,62.36,6738.0,49.0062,49.0298,48.9983,49.0298,6738.0
2017-08-29 12:50:00,62.35,62.35,62.32,62.33,7955.0,49.0219,49.0219,48.9983,49.0062,7955.0
2017-08-29 12:55:00,62.33,62.34,62.32,62.33,17123.0,49.0062,49.0141,48.9983,49.0062,17123.0
2017-08-29 13:00:00,62.33,62.34,62.33,62.34,12753.0,49.0062,49.0141,49.0062,49.0141,12753.0
2017-08-29 13:05:00,62.34,62.34,62.32,62.33,15265.0,49.0141,49.0141,48.9983,49.0062,15265.0
2017-08-29 13:10:00,62.33,62.34,62.31,62.31,10963.0,49.0062,49.0141,48.9905,48.9905,10963.0
2017-08-29 13:15:00,62.3,62.31,62.28,62.3,20141.0,48.9826,48.9905,48.9669,48.9826,20141.0
2017-08-29 13:20:00,62.3,62.3,62.29,62.3,23080.0,48.9826,48.9826,48.9747,48.9826,23080.0
2017-08-29 13:25:00,62.3,62.31,62.28,62.31,68029.0,48.9826,48.9905,48.9669,48.9905,68029.0
2017-08-29 13:30:00,62.31,62.31,62.29,62.3,54547.0,48.9905,48.9905,48.9747,48.9826,54547.0
2017-08-29 13:35:00,62.3,62.31,62.29,62.31,17805.0,48.9826,48.9905,48.9747,48.9905,17805.0
2017-08-29 13:40:00,62.31,62.32,62.31,62.31,10539.0,48.9905,48.9983,48.9905,48.9905,10539.0
2017-08-29 13:45:00,62.32,62.32,62.31,62.32,8181.0,48.9983,48.9983,48.9905,48.9983,8181.0
2017-08-29 13:50:00,62.32,62.32,62.3,62.31,61444.0,48.9983,48.9983,48.9826,48.9905,61444.0
2017-08-29 13:55:00,62.3,62.31,62.3,62.3,31323.0,48.9826,48.9905,48.9826,48.9826,31323.0
2017-08-29 14:00:00,62.3,62.31,62.27,62.27,41876.0,48.9826,48.9905,48.959,48.959,41876.0
2017-08-29 14:05:00,62.27,62.29,62.26,62.27,22937.0,48.959,48.9747,48.9512,48.959,22937.0
2017-08-29 14:10:00,62.26,62.27,62.25,62.26,71396.0,48.9512,48.959,48.9433,48.9512,71396.0
2017-08-29 14:15:00,62.27,62.28,62.26,62.27,11754.0,48.959,48.9669,48.9512,48.959,11754.0
2017-08-29 14:20:00,62.27,62.29,62.27,62.28,17490.0,48.959,48.9747,48.959,48.9669,17490.0
2017-08-29 14:25:00,62.28,62.29,62.27,62.29,40063.0,48.9669,48.9747,48.959,48.9747,40063.0
2017-08-29 14:30:00,62.29,62.3,62.28,62.3,30793.0,48.9747,48.9826,48.9669,48.9826,30793.0
2017-08-29 14:35:00,62.3,62.31,62.29,62.31,17014.0,48.9826,48.9905,48.9747,48.9905,17014.0
2017-08-29 14:40:00,62.31,62.32,62.31,62.32,17368.0,48.9905,48.9983,48.9905,48.9983,17368.0
2017-08-29 14:45:00,62.32,62.33,62.31,62.33,38980.0,48.9983,49.0062,48.9905,49.0062,38980.0
2017-08-29 14:50:00,62.33,62.34,62.31,62.32,32338.0,49.0062,49.0141,48.9905,48.9983,32338.0
2017-08-29 14:55:00,62.31,62.32,62.3,62.32,34072.0,48.9905,48.9983,48.9826,48.9983,34072.0
2017-08-29 15:00:00,62.32,62.32,62.3,62.32,46927.0,48.9983,48.9983,48.9826,48.9983,46927.0
2017-08-29 15:05:00,62.32,62.33,62.31,62.33,35049.0,48.9983,49.0062,48.9905,49.0062,35049.0
2017-08-29 15:10:00,62.33,62.33,62.32,62.33,6812.0,49.0062,49.0062,48.9983,49.0062,6812.0
2017-08-29 15:15:00,62.33,62.33,62.29,62.29,136752.0,49.0062,49.0062,48.9747,48.9747,136752.0
2017-08-29 15:20:00,62.29,62.32,62.27,62.32,168138.0,48.9747,48.9983,48.959,48.9983,168138.0
2017-08-29 15:25:00,62.32,62.34,62.31,62.33,79525.0,48.9983,49.0141,48.9905,49.0062,79525.0
2017-08-29 15:30:00,62.33,62.33,62.3,62.32,123136.0,49.0062,49.0062,48.9826,48.9983,123136.0
2017-08-29 15:35:00,62.32,62.32,62.29,62.3,138267.0,48.9983,48.9983,48.9747,48.9826,138267.0
2017-08-29 15:40:00,62.3,62.32,62.29,62.3,81294.0,48.9826,48.9983,48.9747,48.9826,81294.0
2017-08-29 15:45:00,62.3,62.3,62.28,62.28,74132.0,48.9826,48.9826,48.9669,48.9669,74132.0
2017-08-29 15:50:00,62.28,62.29,62.27,62.27,112322.0,48.9669,48.9747,48.959,48.959,112322.0
2017-08-29 15:55:00,62.28,62.29,62.26,62.26,252038.0,48.9669,48.9747,48.9512,48.9512,252038.0
2017-08-30 09:30:00,62.19,62.19,62.15,62.15,68193.0,48.8961,48.8961,48.8647,48.8647,68193.0
2017-08-30 09:35:00,62.15,62.2,62.15,62.19,22102.0,48.8647,48.904,48.8647,48.8961,22102.0
2017-08-30 09:40:00,62.2,62.2,62.17,62.18,15759.0,48.904,48.904,48.8804,48.8883,15759.0
2017-08-30 09:45:00,62.19,62.2,62.17,62.18,19077.0,48.8961,48.904,48.8804,48.8883,19077.0
2017-08-30 09:50:00,62.17,62.17,62.15,62.16,45831.0,48.8804,48.8804,48.8647,48.8725,45831.0
2017-08-30 09:55:00,62.15,62.17,62.14,62.15,12870.0,48.8647,48.8804,48.8568,48.8647,12870.0
2017-08-30 10:00:00,62.15,62.16,62.13,62.14,14487.0,48.8647,48.8725,48.8489,48.8568,14487.0
2017-08-30 10:05:00,62.14,62.15,62.13,62.14,47463.0,48.8568,48.8647,48.8489,48.8568,47463.0
2017-08-30 10:10:00,62.14,62.16,62.13,62.15,12341.0,48.8568,48.8725,48.8489,48.8647,12341.0
2017-08-30 10:15:00,62.13,62.17,62.13,62.15,22248.0,48.8489,48.8804,48.8489,48.8647,22248.0
2017-08-30 10:20:00,62.15,62.15,62.13,62.15,11389.0,48.8647,48.8647,48.8489,48.8647,11389.0
2017-08-30 10:25:00,62.14,62.15,62.12,62.12,11300.0,48.8568,48.8647,48.8411,48.8411,11300.0
2017-08-30 10:30:00,62.13,62.15,62.12,62.13,34233.0,48.8489,48.8647,48.8411,48.8489,34233.0
2017-08-30 10:35:00,62.12,62.14,62.09,62.1,25272.0,48.8411,48.8568,48.8175,48.8254,25272.0
2017-08-30 10:40:00,62.11,62.12,62.09,62.12,24132.0,48.8332,48.8411,48.8175,48.8411,24132.0
2017-08-30 10:45:00,62.12,62.15,62.12,62.15,13741.0,48.8411,48.8647,48.8411,48.8647,13741.0
2017-08-30 10:50:00,62.16,62.17,62.15,62.17,8841.0,48.8725,48.8804,48.8647,48.8804,8841.0
2017-08-30 10:55:00,62.17,62.18,62.16,62.18,10428.0,48.8804,48.8883,48.8725,48.8883,10428.0
2017-08-30 11:00:00,62.18,62.19,62.17,62.18,3450.0,48.8883,48.8961,48.8804,48.8883,3450.0
2017-08-30 11:05:00,62.18,62.19,62.17,62.18,14523.0,48.8883,48.8961,48.8804,48.8883,14523.0
2017-08-30 11:10:00,62.18,62.19,62.16,62.18,17918.0,48.8883,48.8961,48.8725,48.8883,17918.0
2017-08-30 11:15:00,62.19,62.19,62.13,62.13,193017.0,48.8961,48.8961,48.8489,48.8489,193017.0
2017-08-30 11:20:00,62.13,62.13,62.09,62.1,239311.0,48.8489,48.8489,48.8175,48.8254,239311.0
2017-08-30 11:25:00,62.1,62.12,62.08,62.11,106803.0,48.8254,48.8411,48.8096,48.8332,106803.0
2017-08-30 11:30:00,62.11,62.13,62.11,62.13,42377.0,48.8332,48.8489,48.8332,48.8489,42377.0
2017-08-30 11:35:00,62.12,62.16,62.12,62.16,74426.0,48.8411,48.8725,48.8411,48.8725,74426.0
2017-08-30 11:40:00,62.16,62.18,62.16,62.16,96776.0,48.8725,48.8883,48.8725,48.8725,96776.0
2017-08-30 11:45:00,62.17,62.18,62.16,62.16,9127.0,48.8804,48.8883,48.8725,48.8725,9127.0
2017-08-30 11:50:00,62.16,62.17,62.15,62.17,5653.0,48.8725,48.8804,48.8647,48.8804,5653.0
2017-08-30 11:55:00,62.18,62.2,62.17,62.2,18294.0,48.8883,48.904,48.8804,48.904,18294.0
2017-08-30 12:00:00,62.19,62.19,62.17,62.18,3322.0,48.8961,48.8961,48.8804,48.8883,3322.0
2017-08-30 12:05:00,62.18,62.18,62.16,62.17,13474.0,48.8883,48.8883,48.8725,48.8804,13474.0
2017-08-30 12:10:00,62.18,62.19,62.17,62.18,6709.0,48.8883,48.8961,48.8804,48.8883,6709.0
2017-08-30 12:15:00,62.18,62.19,62.17,62.19,57035.0,48.8883,48.8961,48.8804,48.8961,57035.0
2017-08-30 12:20:00,62.19,62.2,62.18,62.2,24717.0,48.8961,48.904,48.8883,48.904,24717.0
2017-08-30 12:25:00,62.19,62.2,62.18,62.2,18116.0,48.8961,48.904,48.8883,48.904,18116.0
2017-08-30 12:30:00,62.2,62.2,62.19,62.19,6581.0,48.904,48.904,48.8961,48.8961,6581.0
2017-08-30 12:35:00,62.19,62.2,62.18,62.19,32094.0,48.8961,48.904,48.8883,48.8961,32094.0
2017-08-30 12:40:00,62.19,62.19,62.17,62.17,27513.0,48.8961,48.8961,48.8804,48.8804,27513.0
2017-08-30 12:45:00,62.17,62.18,62.16,62.18,63773.0,48.8804,48.8883,48.8725,48.8883,63773.0
2017-08-30 12:50:00,62.17,62.18,62.16,62.16,66224.0,48.8804,48.8883,48.8725,48.8725,66224.0
2017-08-30 12:55:00,62.16,62.18,62.15,62.18,40153.0,48.8725,48.8883,48.8647,48.8883,40153.0
2017-08-30 13:00:00,62.18,62.19,62.16,62.16,15400.0,48.8883,48.8961,48.8725,48.8725,15400.0
2017-08-30 13:05:00,62.17,62.2,62.16,62.2,4080.0,48.8804,48.904,48.8725,48.904,4080.0
2017-08-30 13:10:00,62.2,62.2,62.19,62.2,6707.0,48.904,48.904,48.8961,48.904,6707.0
2017-08-30 13:15:00,62.19,62.2,62.18,62.2,13690.0,48.8961,48.904,48.8883,48.904,13690.0
2017-08-30 13:20:00,62.19,62.21,62.19,62.21,22369.0,48.8961,48.9118,48.8961,48.9118,22369.0
2017-08-30 13:25:00,62.21,62.23,62.21,62.22,15976.0,48.9118,48.9276,48.9118,48.9197,15976.0
2017-08-30 13:30:00,62.21,62.22,62.2,62.21,9894.0,48.9118,48.9197,48.904,48.9118,9894.0
2017-08-30 13:35:00,62.21,62.22,62.2,62.22,9074.0,48.9118,48.9197,48.904,48.9197,9074.0
2017-08-30 13:40:00,62.21,62.22,62.2,62.22,25369.0,48.9118,48.9197,48.904,48.9197,25369.0
2017-08-30 13:45:00,62.22,62.23,62.21,62.21,37294.0,48.9197,48.9276,48.9118,48.9118,37294.0
2017-08-30 13:50:00,62.22,62.22,62.21,62.22,11121.0,48.9197,48.9197,48.9118,48.9197,11121.0
2017-08-30 13:55:00,62.22,62.23,62.21,62.22,6011.0,48.9197,48.9276,48.9118,48.9197,6011.0
2017-08-30 14:00:00,62.22,62.23,62.21,62.22,14523.0,48.9197,48.9276,48.9118,48.9197,14523.0
2017-08-30 14:05:00,62.22,62.22,62.2,62.21,8697.0,48.9197,48.9197,48.904,48.9118,8697.0
2017-08-30 14:10:00,62.21,62.21,62.2,62.2,9953.0,48.9118,48.9118,48.904,48.904,9953.0
2017-08-30 14:15:00,62.21,62.21,62.17,62.19,50550.0,48.9118,48.9118,48.8804,48.8961,50550.0
2017-08-30 14:20:00,62.19,62.2,62.18,62.19,6946.0,48.8961,48.904,48.8883,48.8961,6946.0
2017-08-30 14:25:00,62.19,62.19,62.18,62.19,53984.0,48.8961,48.8961,48.8883,48.8961,53984.0
2017-08-30 14:30:00,62.19,62.19,62.18,62.18,13737.0,48.8961,48.8961,48.8883,48.8883,13737.0
2017-08-30 14:35:00,62.19,62.2,62.18,62.2,25848.0,48.8961,48.904,48.8883,48.904,25848.0
2017-08-30 14:40:00,62.2,62.2,62.19,62.19,5788.0,48.904,48.904,48.8961,48.8961,5788.0
2017-08-30 14:45:00,62.18,62.19,62.17,62.19,24629.0,48.8883,48.8961,48.8804,48.8961,24629.0
2017-08-30 14:50:00,62.19,62.2,62.18,62.19,68571.0,48.8961,48.904,48.8883,48.8961,68571.0
2017-08-30 14:55:00,62.19,62.21,62.19,62.21,19970.0,48.8961,48.9118,48.8961,48.9118,19970.0
2017-08-30 15:00:00,62.2,62.2,62.18,62.18,33288.0,48.904,48.904,48.8883,48.8883,33288.0
2017-08-30 15:05:00,62.17,62.2,62.17,62.2,11321.0,48.8804,48.904,48.8804,48.904,11321.0
2017-08-30 15:10:00,62.19,62.2,62.19,62.2,5829.0,48.8961,48.904,48.8961,48.904,5829.0
2017-08-30 15:15:00,62.19,62.2,62.19,62.2,14732.0,48.8961,48.904,48.8961,48.904,14732.0
2017-08-30 15:20:00,62.2,62.2,62.19,62.19,25891.0,48.904,48.904,48.8961,48.8961,25891.0
2017-08-30 15:25:00,62.19,62.21,62.18,62.2,23209.0,48.8961,48.9118,48.8883,48.904,23209.0
2017-08-30 15:30:00,62.2,62.2,62.19,62.2,17560.0,48.904,48.904,48.8961,48.904,17560.0
2017-08-30 15:35:00,62.2,62.2,62.16,62.17,26571.0,48.904,48.904,48.8725,48.8804,26571.0
2017-08-30 15:40:00,62.16,62.16,62.13,62.15,45975.0,48.8725,48.8725,48.8489,48.8647,45975.0
2017-08-30 15:45:00,62.15,62.17,62.14,62.17,202571.0,48.8647,48.8804,48.8568,48.8804,202571.0
2017-08-30 15:50:00,62.16,62.17,62.16,62.16,26893.0,48.8725,48.8804,48.8725,48.8725,26893.0
2017-08-30 15:55:00,62.17,62.18,62.15,62.18,182322.0,48.8804,48.8883,48.8647,48.8883,182322.0
2017-08-31 09:30:00,62.45,62.45,62.4,62.43,38582.0,49.1005,49.1005,49.0612,49.0848,38582.0
2017-08-31 09:35:00,62.44,62.48,62.43,62.47,58596.0,49.0927,49.1241,49.0848,49.1163,58596.0
2017-08-31 09:40:00,62.48,62.48,62.45,62.45,18235.0,49.1241,49.1241,49.1005,49.1005,18235.0
2017-08-31 09:45:00,62.45,62.47,62.45,62.46,18137.0,49.1005,49.1163,49.1005,49.1084,18137.0
2017-08-31 09:50:00,62.46,62.46,62.42,62.43,14404.0,49.1084,49.1084,49.077,49.0848,14404.0
2017-08-31 09:55:00,62.42,62.45,62.42,62.44,7480.0,49.077,49.1005,49.077,49.0927,7480.0
2017-08-31 10:00:00,62.44,62.47,62.44,62.47,44548.0,49.0927,49.1163,49.0927,49.1163,44548.0
2017-08-31 10:05:00,62.47,62.5,62.46,62.5,25570.0,49.1163,49.1399,49.1084,49.1399,25570.0
2017-08-31 10:10:00,62.5,62.53,62.49,62.52,15026.0,49.1399,49.1634,49.132,49.1556,15026.0
2017-08-31 10:15:00,62.52,62.52,62.49,62.5,25082.0,49.1556,49.1556,49.132,49.1399,25082.0
2017-08-31 10:20:00,62.51,62.52,62.5,62.51,15760.0,49.1477,49.1556,49.1399,49.1477,15760.0
2017-08-31 10:25:00,62.5,62.51,62.48,62.51,27856.0,49.1399,49.1477,49.1241,49.1477,27856.0
2017-08-31 10:30:00,62.5,62.5,62.45,62.47,19027.0,49.1399,49.1399,49.1005,49.1163,19027.0
2017-08-31 10:35:00,62.47,62.47,62.39,62.42,185758.0,49.1163,49.1163,49.0534,49.077,185758.0
2017-08-31 10:40:00,62.43,62.45,62.42,62.44,20713.0,49.0848,49.1005,49.077,49.0927,20713.0
2017-08-31 10:45:00,62.44,62.45,62.41,62.41,47386.0,49.0927,49.1005,49.0691,49.0691,47386.0
2017-08-31 10:50:00,62.41,62.46,62.41,62.46,32958.0,49.0691,49.1084,49.0691,49.1084,32958.0
2017-08-31 10:55:00,62.46,62.53,62.46,62.52,52339.0,49.1084,49.1634,49.1084,49.1556,52339.0
2017-08-31 11:00:00,62.52,62.54,62.5,62.52,119637.0,49.1556,49.1713,49.1399,49.1556,119637.0
2017-08-31 11:05:00,62.52,62.52,62.5,62.5,18688.0,49.1556,49.1556,49.1399,49.1399,18688.0
2017-08-31 11:10:00,62.5,62.52,62.49,62.52,13816.0,49.1399,49.1556,49.132,49.1556,13816.0
2017-08-31 11:15:00,62.52,62.53,62.51,62.51,24828.0,49.1556,49.1634,49.1477,49.1477,24828.0
2017-08-31 11:20:00,62.51,62.52,62.49,62.51,38189.0,49.1477,49.1556,49.132,49.1477,38189.0
2017-08-31 11:25:00,62.51,62.51,62.48,62.51,89701.0,49.1477,49.1477,49.1241,49.1477,89701.0
2017-08-31 11:30:00,62.5,62.52,62.45,62.47,498931.0,49.1399,49.1556,49.1005,49.1163,498931.0
2017-08-31 11:35:00,62.48,62.48,62.46,62.48,22854.0,49.1241,49.1241,49.1084,49.1241,22854.0
2017-08-31 11:40:00,62.48,62.49,62.48,62.49,25440.0,49.1241,49.132,49.1241,49.132,25440.0
2017-08-31 11:45:00,62.5,62.57,62.5,62.54,134693.0,49.1399,49.1949,49.1399,49.1713,134693.0
2017-08-31 11:50:00,62.54,62.59,62.54,62.57,48689.0,49.1713,49.2106,49.1713,49.1949,48689.0
2017-08-31 11:55:00,62.56,62.57,62.55,62.56,30240.0,49.187,49.1949,49.1792,49.187,30240.0
2017-08-31 12:00:00,62.55,62.57,62.54,62.57,25087.0,49.1792,49.1949,49.1713,49.1949,25087.0
2017-08-31 12:05:00,62.57,62.58,62.56,62.57,15960.0,49.1949,49.2028,49.187,49.1949,15960.0
2017-08-31 12:10:00,62.58,62.58,62.55,62.56,25769.0,49.2028,49.2028,49.1792,49.187,25769.0
2017-08-31 12:15:00,62.56,62.57,62.55,62.57,19199.0,49.187,49.1949,49.1792,49.1949,19199.0
2017-08-31 12:20:00,62.57,62.58,62.56,62.57,34164.0,49.1949,49.2028,49.187,49.1949,34164.0
2017-08-31 12:25:00,62.57,62.58,62.56,62.57,10420.0,49.1949,49.2028,49.187,49.1949,10420.0
2017-08-31 12:30:00,62.58,62.58,62.56,62.57,18715.0,49.2028,49.2028,49.187,49.1949,18715.0
2017-08-31 12:35:00,62.57,62.58,62.57,62.58,26724.0,49.1949,49.2028,49.1949,49.2028,26724.0
2017-08-31 12:40:00,62.58,62.58,62.56,62.57,15955.0,49.2028,49.2028,49.187,49.1949,15955.0
2017-08-31 12:45:00,62.57,62.57,62.55,62.55,21773.0,49.1949,49.1949,49.1792,49.1792,21773.0
2017-08-31 12:50:00,62.55,62.56,62.54,62.56,22048.0,49.1792,49.187,49.1713,49.187,22048.0
2017-08-31 12:55:00,62.56,62.58,62.55,62.58,10279.0,49.187,49.2028,49.1792,49.2028,10279.0
2017-08-31 13:00:00,62.57,62.58,62.57,62.57,14837.0,49.1949,49.2028,49.1949,49.1949,14837.0
2017-08-31 13:05:00,62.58,62.59,62.58,62.59,21668.0,49.2028,49.2106,49.2028,49.2106,21668.0
2017-08-31 13:10:00,62.59,62.6,62.58,62.58,51442.0,49.2106,49.2185,49.2028,49.2028,51442.0
2017-08-31 13:15:00,62.58,62.6,62.58,62.6,39984.0,49.2028,49.2185,49.2028,49.2185,39984.0
2017-08-31 13:20:00,62.59,62.6,62.59,62.59,17131.0,49.2106,49.2185,49.2106,49.2106,17131.0
2017-08-31 13:25:00,62.59,62.6,62.58,62.59,16146.0,49.2106,49.2185,49.2028,49.2106,16146.0
2017-08-31 13:30:00,62.59,62.61,62.59,62.61,11176.0,49.2106,49.2263,49.2106,49.2263,11176.0
2017-08-31 13:35:00,62.61,62.61,62.59,62.59,35268.0,49.2263,49.2263,49.2106,49.2106,35268.0
2017-08-31 13:40:00,62.6,62.61,62.59,62.61,10763.0,49.2185,49.2263,49.2106,49.2263,10763.0
2017-08-31 13:45:00,62.62,62.63,62.61,62.61,14623.0,49.2342,49.2421,49.2263,49.2263,14623.0
2017-08-31 13:50:00,62.61,62.62,62.61,62.62,13047.0,49.2263,49.2342,49.2263,49.2342,13047.0
2017-08-31 13:55:00,62.61,62.64,62.61,62.64,37184.0,49.2263,49.2499,49.2263,49.2499,37184.0
2017-08-31 14:00:00,62.64,62.64,62.63,62.64,10378.0,49.2499,49.2499,49.2421,49.2499,10378.0
2017-08-31 14:05:00,62.63,62.64,62.63,62.63,8007.0,49.2421,49.2499,49.2421,49.2421,8007.0
2017-08-31 14:10:00,62.64,62.65,62.63,62.65,25956.0,49.2499,49.2578,49.2421,49.2578,25956.0
2017-08-31 14:15:00,62.65,62.66,62.64,62.65,29007.0,49.2578,49.2657,49.2499,49.2578,29007.0
2017-08-31 14:20:00,62.65,62.67,62.64,62.67,30248.0,49.2578,49.2735,49.2499,49.2735,30248.0
2017-08-31 14:25:00,62.67,62.69,62.66,62.69,19794.0,49.2735,49.2892,49.2657,49.2892,19794.0
2017-08-31 14:30:00,62.69,62.69,62.68,62.69,19713.0,49.2892,49.2892,49.2814,49.2892,19713.0
2017-08-31 14:35:00,62.69,62.69,62.67,62.68,58857.0,49.2892,49.2892,49.2735,49.2814,58857.0
2017-08-31 14:40:00,62.68,62.69,62.67,62.68,38237.0,49.2814,49.2892,49.2735,49.2814,38237.0
2017-08-31 14:45:00,62.69,62.7,62.68,62.7,50535.0,49.2892,49.2971,49.2814,49.2971,50535.0
2017-08-31 14:50:00,62.7,62.7,62.68,62.68,28831.0,49.2971,49.2971,49.2814,49.2814,28831.0
2017-08-31 14:55:00,62.69,62.71,62.68,62.71,103629.0,49.2892,49.305,49.2814,49.305,103629.0
2017-08-31 15:00:00,62.71,62.71,62.7,62.71,28955.0,49.305,49.305,49.2971,49.305,28955.0
2017-08-31 15:05:00,62.71,62.71,62.68,62.69,46908.0,49.305,49.305,49.2814,49.2892,46908.0
2017-08-31 15:10:00,62.69,62.69,62.68,62.69,33622.0,49.2892,49.2892,49.2814,49.2892,33622.0
2017-08-31 15:15:00,62.69,62.69,62.68,62.69,85260.0,49.2892,49.2892,49.2814,49.2892,85260.0
2017-08-31 15:20:00,62.69,62.7,62.68,62.7,14037.0,49.2892,49.2971,49.2814,49.2971,14037.0
2017-08-31 15:25:00,62.7,62.71,62.69,62.69,32932.0,49.2971,49.305,49.2892,49.2892,32932.0
2017-08-31 15:30:00,62.69,62.71,62.69,62.71,31379.0,49.2892,49.305,49.2892,49.305,31379.0
2017-08-31 15:35:00,62.71,62.71,62.69,62.7,71149.0,49.305,49.305,49.2892,49.2971,71149.0
2017-08-31 15:40:00,62.71,62.72,62.7,62.72,31406.0,49.305,49.3128,49.2971,49.3128,31406.0
2017-08-31 15:45:00,62.72,62.72,62.7,62.71,64104.0,49.3128,49.3128,49.2971,49.305,64104.0
2017-08-31 15:50:00,62.7,62.71,62.69,62.71,56894.0,49.2971,49.305,49.2892,49.305,56894.0
2017-08-31 15:55:00,62.71,62.71,62.66,62.69,229786.0,49.305,49.305,49.2657,49.2892,229786.0
2017-09-01 09:30:00,62.94,62.94,62.9,62.92,71531.0,49.4858,49.4858,49.4544,49.4701,71531.0
2017-09-01 09:35:00,62.91,62.92,62.88,62.89,33738.0,49.4622,49.4701,49.4386,49.4465,33738.0
2017-09-01 09:40:00,62.88,62.88,62.85,62.87,88740.0,49.4386,49.4386,49.415,49.4308,88740.0
2017-09-01 09:45:00,62.87,62.88,62.85,62.87,33303.0,49.4308,49.4386,49.415,49.4308,33303.0
2017-09-01 09:50:00,62.87,62.87,62.8,62.81,63331.0,49.4308,49.4308,49.3757,49.3836,63331.0
2017-09-01 09:55:00,62.81,62.83,62.81,62.81,40723.0,49.3836,49.3993,49.3836,49.3836,40723.0
2017-09-01 10:00:00,62.8,62.81,62.73,62.74,188811.0,49.3757,49.3836,49.3207,49.3286,188811.0
2017-09-01 10:05:00,62.74,62.75,62.73,62.75,37098.0,49.3286,49.3364,49.3207,49.3364,37098.0
2017-09-01 10:10:00,62.75,62.78,62.74,62.78,39345.0,49.3364,49.36,49.3286,49.36,39345.0
2017-09-01 10:15:00,62.78,62.8,62.76,62.8,66491.0,49.36,49.3757,49.3443,49.3757,66491.0
2017-09-01 10:20:00,62.8,62.81,62.78,62.8,24274.0,49.3757,49.3836,49.36,49.3757,24274.0
2017-09-01 10:25:00,62.79,62.81,62.78,62.81,25503.0,49.3679,49.3836,49.36,49.3836,25503.0
2017-09-01 10:30:00,62.82,62.85,62.81,62.84,20652.0,49.3915,49.415,49.3836,49.4072,20652.0
2017-09-01 10:35:00,62.83,62.83,62.82,62.82,11151.0,49.3993,49.3993,49.3915,49.3915,11151.0
2017-09-01 10:40:00,62.83,62.84,62.81,62.84,150718.0,49.3993,49.4072,49.3836,49.4072,150718.0
2017-09-01 10:45:00,62.84,62.86,62.83,62.86,21994.0,49.4072,49.4229,49.3993,49.4229,21994.0
2017-09-01 10:50:00,62.86,62.89,62.86,62.88,45574.0,49.4229,49.4465,49.4229,49.4386,45574.0
2017-09-01 10:55:00,62.88,62.89,62.87,62.88,34443.0,49.4386,49.4465,49.4308,49.4386,34443.0
2017-09-01 11:00:00,62.88,62.88,62.86,62.87,6240.0,49.4386,49.4386,49.4229,49.4308,6240.0
2017-09-01 11:05:00,62.86,62.88,62.86,62.87,18833.0,49.4229,49.4386,49.4229,49.4308,18833.0
2017-09-01 11:10:00,62.88,62.88,62.84,62.87,155410.0,49.4386,49.4386,49.4072,49.4308,155410.0
2017-09-01 11:15:00,62.87,62.87,62.83,62.84,775481.0,49.4308,49.4308,49.3993,49.4072,775481.0
2017-09-01 11:20:00,62.84,62.84,62.81,62.81,724996.0,49.4072,49.4072,49.3836,49.3836,724996.0
2017-09-01 11:25:00,62.8,62.82,62.79,62.8,426988.0,49.3757,49.3915,49.3679,49.3757,426988.0
2017-09-01 11:30:00,62.79,62.82,62.79,62.8,358613.0,49.3679,49.3915,49.3679,49.3757,358613.0
2017-09-01 11:35:00,62.79,62.82,62.79,62.81,37303.0,49.3679,49.3915,49.3679,49.3836,37303.0
2017-09-01 11:40:00,62.8,62.83,62.8,62.83,45187.0,49.3757,49.3993,49.3757,49.3993,45187.0
2017-09-01 11:45:00,62.83,62.83,62.81,62.82,55783.0,49.3993,49.3993,49.3836,49.3915,55783.0
2017-09-01 11:50:00,62.82,62.84,62.81,62.84,46791.0,49.3915,49.4072,49.3836,49.4072,46791.0
2017-09-01 11:55:00,62.84,62.85,62.83,62.84,34593.0,49.4072,49.415,49.3993,49.4072,34593.0
2017-09-01 12:00:00,62.84,62.84,62.82,62.84,65521.0,49.4072,49.4072,49.3915,49.4072,65521.0
2017-09-01 12:05:00,62.84,62.85,62.83,62.85,25796.0,49.4072,49.415,49.3993,49.415,25796.0
2017-09-01 12:10:00,62.85,62.85,62.84,62.85,6045.0,49.415,49.415,49.4072,49.415,6045.0
2017-09-01 12:15:00,62.84,62.86,62.84,62.86,9687.0,49.4072,49.4229,49.4072,49.4229,9687.0
2017-09-01 12:20:00,62.86,62.88,62.85,62.88,27739.0,49.4229,49.4386,49.415,49.4386,27739.0
2017-09-01 12:25:00,62.88,62.88,62.86,62.86,107479.0,49.4386,49.4386,49.4229,49.4229,107479.0
2017-09-01 12:30:00,62.86,62.86,62.85,62.86,12099.0,49.4229,49.4229,49.415,49.4229,12099.0
2017-09-01 12:35:00,62.85,62.86,62.84,62.86,28372.0,49.415,49.4229,49.4072,49.4229,28372.0
2017-09-01 12:40:00,62.86,62.86,62.85,62.86,27883.0,49.4229,49.4229,49.415,49.4229,27883.0
2017-09-01 12:45:00,62.85,62.85,62.84,62.84,19922.0,49.415,49.415,49.4072,49.4072,19922.0
2017-09-01 12:50:00,62.85,62.85,62.83,62.84,17434.0,49.415,49.415,49.3993,49.4072,17434.0
2017-09-01 12:55:00,62.85,62.85,62.8,62.8,121592.0,49.415,49.415,49.3757,49.3757,121592.0
2017-09-01 13:00:00,62.81,62.83,62.8,62.83,28477.0,49.3836,49.3993,49.3757,49.3993,28477.0
2017-09-01 13:05:00,62.83,62.84,62.81,62.82,17907.0,49.3993,49.4072,49.3836,49.3915,17907.0
2017-09-01 13:10:00,62.83,62.83,62.82,62.82,9366.0,49.3993,49.3993,49.3915,49.3915,9366.0
2017-09-01 13:15:00,62.82,62.84,62.81,62.84,32235.0,49.3915,49.4072,49.3836,49.4072,32235.0
2017-09-01 13:20:00,62.84,62.84,62.83,62.83,6047.0,49.4072,49.4072,49.3993,49.3993,6047.0
2017-09-01 13:25:00,62.84,62.84,62.82,62.83,17865.0,49.4072,49.4072,49.3915,49.3993,17865.0
2017-09-01 13:30:00,62.83,62.84,62.82,62.83,13598.0,49.3993,49.4072,49.3915,49.3993,13598.0
2017-09-01 13:35:00,62.84,62.84,62.82,62.83,24428.0,49.4072,49.4072,49.3915,49.3993,24428.0
2017-09-01 13:40:00,62.83,62.85,62.82,62.84,14134.0,49.3993,49.415,49.3915,49.4072,14134.0
2017-09-01 13:45:00,62.83,62.84,62.83,62.84,3281.0,49.3993,49.4072,49.3993,49.4072,3281.0
2017-09-01 13:50:00,62.84,62.84,62.83,62.84,13355.0,49.4072,49.4072,49.3993,49.4072,13355.0
2017-09-01 13:55:00,62.84,62.84,62.83,62.84,12184.0,49.4072,49.4072,49.3993,49.4072,12184.0
2017-09-01 14:00:00,62.84,62.85,62.83,62.85,56430.0,49.4072,49.415,49.3993,49.415,56430.0
2017-09-01 14:05:00,62.85,62.86,62.84,62.85,23762.0,49.415,49.4229,49.4072,49.415,23762.0
2017-09-01 14:10:00,62.85,62.85,62.84,62.84,9098.0,49.415,49.415,49.4072,49.4072,9098.0
2017-09-01 14:15:00,62.85,62.85,62.83,62.84,43897.0,49.415,49.415,49.3993,49.4072,43897.0
2017-09-01 14:20:00,62.84,62.84,62.83,62.84,39561.0,49.4072,49.4072,49.3993,49.4072,39561.0
2017-09-01 14:25:00,62.84,62.84,62.81,62.83,37637.0,49.4072,49.4072,49.3836,49.3993,37637.0
2017-09-01 14:30:00,62.83,62.83,62.82,62.83,36001.0,49.3993,49.3993,49.3915,49.3993,36001.0
2017-09-01 14:35:00,62.83,62.83,62.81,62.82,515517.0,49.3993,49.3993,49.3836,49.3915,515517.0
2017-09-01 14:40:00,62.82,62.83,62.81,62.83,19391.0,49.3915,49.3993,49.3836,49.3993,19391.0
2017-09-01 14:45:00,62.83,62.83,62.81,62.82,21030.0,49.3993,49.3993,49.3836,49.3915,21030.0
2017-09-01 14:50:00,62.82,62.83,62.81,62.83,38352.0,49.3915,49.3993,49.3836,49.3993,38352.0
2017-09-01 14:55:00,62.83,62.83,62.82,62.83,15161.0,49.3993,49.3993,49.3915,49.3993,15161.0
2017-09-01 15:00:00,62.83,62.83,62.82,62.83,26718.0,49.3993,49.3993,49.3915,49.3993,26718.0
2017-09-01 15:05:00,62.83,62.83,62.82,62.83,30544.0,49.3993,49.3993,49.3915,49.3993,30544.0
2017-09-01 15:10:00,62.83,62.83,62.82,62.83,18155.0,49.3993,49.3993,49.3915,49.3993,18155.0
2017-09-01 15:15:00,62.83,62.83,62.82,62.83,15535.0,49.3993,49.3993,49.3915,49.3993,15535.0
2017-09-01 15:20:00,62.83,62.84,62.82,62.84,80899.0,49.3993,49.4072,49.3915,49.4072,80899.0
2017-09-01 15:25:00,62.84,62.84,62.83,62.84,62585.0,49.4072,49.4072,49.3993,49.4072,62585.0
2017-09-01 15:30:00,62.84,62.84,62.82,62.83,67737.0,49.4072,49.4072,49.3915,49.3993,67737.0
2017-09-01 15:35:00,62.83,62.83,62.81,62.82,45382.0,49.3993,49.3993,49.3836,49.3915,45382.0
2017-09-01 15:40:00,62.82,62.82,62.81,62.82,40279.0,49.3915,49.3915,49.3836,49.3915,40279.0
2017-09-01 15:45:00,62.81,62.82,62.79,62.8,43283.0,49.3836,49.3915,49.3679,49.3757,43283.0
2017-09-01 15:50:00,62.8,62.81,62.79,62.8,77079.0,49.3757,49.3836,49.3679,49.3757,77079.0
2017-09-01 15:55:00,62.8,62.8,62.77,62.77,190044.0,49.3757,49.3757,49.3521,49.3521,190044.0
2017-09-05 09:30:00,62.54,62.61,62.54,62.6,69006.0,49.1713,49.2263,49.1713,49.2185,69006.0
2017-09-05 09:35:00,62.59,62.6,62.56,62.56,30340.0,49.2106,49.2185,49.187,49.187,30340.0
2017-09-05 09:40:00,62.57,62.57,62.54,62.56,32770.0,49.1949,49.1949,49.1713,49.187,32770.0
2017-09-05 09:45:00,62.56,62.59,62.54,62.58,29573.0,49.187,49.2106,49.1713,49.2028,29573.0
2017-09-05 09:50:00,62.58,62.6,62.57,62.58,20475.0,49.2028,49.2185,49.1949,49.2028,20475.0
2017-09-05 09:55:00,62.58,62.61,62.55,62.61,31123.0,49.2028,49.2263,49.1792,49.2263,31123.0
2017-09-05 10:00:00,62.6,62.63,62.59,62.63,44349.0,49.2185,49.2421,49.2106,49.2421,44349.0
2017-09-05 10:05:00,62.63,62.67,62.63,62.65,76058.0,49.2421,49.2735,49.2421,49.2578,76058.0
2017-09-05 10:10:00,62.65,62.69,62.64,62.67,268904.0,49.2578,49.2892,49.2499,49.2735,268904.0
2017-09-05 10:15:00,62.66,62.69,62.66,62.67,105179.0,49.2657,49.2892,49.2657,49.2735,105179.0
2017-09-05 10:20:00,62.68,62.69,62.61,62.61,56129.0,49.2814,49.2892,49.2263,49.2263,56129.0
2017-09-05 10:25:00,62.61,62.63,62.6,62.62,6300.0,49.2263,49.2421,49.2185,49.2342,6300.0
2017-09-05 10:30:00,62.6,62.65,62.6,62.65,17403.0,49.2185,49.2578,49.2185,49.2578,17403.0
2017-09-05 10:35:00,62.63,62.66,62.63,62.64,9769.0,49.2421,49.2657,49.2421,49.2499,9769.0
2017-09-05 10:40:00,62.64,62.64,62.58,62.59,22137.0,49.2499,49.2499,49.2028,49.2106,22137.0
2017-09-05 10:45:00,62.59,62.6,62.56,62.6,44723.0,49.2106,49.2185,49.187,49.2185,44723.0
2017-09-05 10:50:00,62.59,62.6,62.57,62.58,15036.0,49.2106,49.2185,49.1949,49.2028,15036.0
2017-09-05 10:55:00,62.58,62.6,62.57,62.58,24822.0,49.2028,49.2185,49.1949,49.2028,24822.0
2017-09-05 11:00:00,62.58,62.58,62.55,62.56,9552.0,49.2028,49.2028,49.1792,49.187,9552.0
2017-09-05 11:05:00,62.57,62.57,62.51,62.52,19566.0,49.1949,49.1949,49.1477,49.1556,19566.0
2017-09-05 11:10:00,62.52,62.55,62.51,62.55,28654.0,49.1556,49.1792,49.1477,49.1792,28654.0
2017-09-05 11:15:00,62.56,62.57,62.52,62.54,17598.0,49.187,49.1949,49.1556,49.1713,17598.0
2017-09-05 11:20:00,62.53,62.54,62.5,62.54,9729.0,49.1634,49.1713,49.1399,49.1713,9729.0
2017-09-05 11:25:00,62.53,62.57,62.53,62.57,18276.0,49.1634,49.1949,49.1634,49.1949,18276.0
2017-09-05 11:30:00,62.56,62.58,62.54,62.54,12234.0,49.187,49.2028,49.1713,49.1713,12234.0
2017-09-05 11:35:00,62.54,62.56,62.54,62.55,24453.0,49.1713,49.187,49.1713,49.1792,24453.0
2017-09-05 11:40:00,62.55,62.56,62.54,62.56,4739.0,49.1792,49.187,49.1713,49.187,4739.0
2017-09-05 11:45:00,62.55,62.55,62.53,62.54,14148.0,49.1792,49.1792,49.1634,49.1713,14148.0
2017-09-05 11:50:00,62.54,62.55,62.53,62.54,6027.0,49.1713,49.1792,49.1634,49.1713,6027.0
2017-09-05 11:55:00,62.54,62.55,62.52,62.55,7079.0,49.1713,49.1792,49.1556,49.1792,7079.0
2017-09-05 12:00:00,62.54,62.54,62.47,62.47,19186.0,49.1713,49.1713,49.1163,49.1163,19186.0
2017-09-05 12:05:00,62.46,62.46,62.39,62.39,35446.0,49.1084,49.1084,49.0534,49.0534,35446.0
2017-09-05 12:10:00,62.4,62.4,62.36,62.36,30368.0,49.0612,49.0612,49.0298,49.0298,30368.0
2017-09-05 12:15:00,62.36,62.37,62.35,62.37,21719.0,49.0298,49.0376,49.0219,49.0376,21719.0
2017-09-05 12:20:00,62.37,62.4,62.36,62.38,13076.0,49.0376,49.0612,49.0298,49.0455,13076.0
2017-09-05 12:25:00,62.38,62.39,62.35,62.35,86015.0,49.0455,49.0534,49.0219,49.0219,86015.0
2017-09-05 12:30:00,62.35,62.35,62.24,62.26,128816.0,49.0219,49.0219,48.9354,48.9512,128816.0
2017-09-05 12:35:00,62.26,62.32,62.26,62.31,14331.0,48.9512,48.9983,48.9512,48.9905,14331.0
2017-09-05 12:40:00,62.3,62.31,62.28,62.3,7733.0,48.9826,48.9905,48.9669,48.9826,7733.0
2017-09-05 12:45:00,62.29,62.29,62.23,62.24,12530.0,48.9747,48.9747,48.9276,48.9354,12530.0
2017-09-05 12:50:00,62.24,62.26,62.22,62.26,19935.0,48.9354,48.9512,48.9197,48.9512,19935.0
2017-09-05 12:55:00,62.26,62.27,62.25,62.26,11940.0,48.9512,48.959,48.9433,48.9512,11940.0
2017-09-05 13:00:00,62.26,62.26,62.19,62.2,124041.0,48.9512,48.9512,48.8961,48.904,124041.0
2017-09-05 13:05:00,62.19,62.21,62.17,62.18,79358.0,48.8961,48.9118,48.8804,48.8883,79358.0
2017-09-05 13:10:00,62.18,62.18,62.15,62.15,37673.0,48.8883,48.8883,48.8647,48.8647,37673.0
2017-09-05 13:15:00,62.15,62.2,62.14,62.2,26945.0,48.8647,48.904,48.8568,48.904,26945.0
2017-09-05 13:20:00,62.2,62.22,62.2,62.21,32800.0,48.904,48.9197,48.904,48.9118,32800.0
2017-09-05 13:25:00,62.21,62.21,62.19,62.21,15101.0,48.9118,48.9118,48.8961,48.9118,15101.0
2017-09-05 13:30:00,62.2,62.21,62.16,62.16,98391.0,48.904,48.9118,48.8725,48.8725,98391.0
2017-09-05 13:35:00,62.17,62.22,62.16,62.22,92025.0,48.8804,48.9197,48.8725,48.9197,92025.0
2017-09-05 13:40:00,62.23,62.25,62.22,62.23,67746.0,48.9276,48.9433,48.9197,48.9276,67746.0
2017-09-05 13:45:00,62.23,62.24,62.22,62.23,17930.0,48.9276,48.9354,48.9197,48.9276,17930.0
2017-09-05 13:50:00,62.23,62.28,62.22,62.27,21040.0,48.9276,48.9669,48.9197,48.959,21040.0
2017-09-05 13:55:00,62.26,62.27,62.24,62.25,17119.0,48.9512,48.959,48.9354,48.9433,17119.0
2017-09-05 14:00:00,62.26,62.32,62.25,62.32,17201.0,48.9512,48.9983,48.9433,48.9983,17201.0
2017-09-05 14:05:00,62.32,62.32,62.3,62.32,29858.0,48.9983,48.9983,48.9826,48.9983,29858.0
2017-09-05 14:10:00,62.31,62.33,62.31,62.31,23794.0,48.9905,49.0062,48.9905,48.9905,23794.0
2017-09-05 14:15:00,62.3,62.3,62.27,62.29,33189.0,48.9826,48.9826,48.959,48.9747,33189.0
2017-09-05 14:20:00,62.3,62.35,62.29,62.34,19882.0,48.9826,49.0219,48.9747,49.0141,19882.0
2017-09-05 14:25:00,62.34,62.37,62.34,62.37,37208.0,49.0141,49.0376,49.0141,49.0376,37208.0
2017-09-05 14:30:00,62.36,62.37,62.35,62.36,54114.0,49.0298,49.0376,49.0219,49.0298,54114.0
2017-09-05 14:35:00,62.35,62.37,62.35,62.35,233148.0,49.0219,49.0376,49.0219,49.0219,233148.0
2017-09-05 14:40:00,62.35,62.37,62.34,62.36,350225.0,49.0219,49.0376,49.0141,49.0298,350225.0
2017-09-05 14:45:00,62.37,62.38,62.34,62.36,178194.0,49.0376,49.0455,49.0141,49.0298,178194.0
2017-09-05 14:50:00,62.35,62.36,62.32,62.33,60834.0,49.0219,49.0298,48.9983,49.0062,60834.0
2017-09-05 14:55:00,62.32,62.35,62.32,62.35,48532.0,48.9983,49.0219,48.9983,49.0219,48532.0
2017-09-05 15:00:00,62.35,62.37,62.34,62.35,51855.0,49.0219,49.0376,49.0141,49.0219,51855.0
2017-09-05 15:05:00,62.35,62.36,62.3,62.33,59081.0,49.0219,49.0298,48.9826,49.0062,59081.0
2017-09-05 15:10:00,62.33,62.36,62.32,62.35,52806.0,49.0062,49.0298,48.9983,49.0219,52806.0
2017-09-05 15:15:00,62.35,62.37,62.33,62.36,86321.0,49.0219,49.0376,49.0062,49.0298,86321.0
2017-09-05 15:20:00,62.35,62.36,62.33,62.34,97695.0,49.0219,49.0298,49.0062,49.0141,97695.0
2017-09-05 15:25:00,62.33,62.38,62.33,62.38,37913.0,49.0062,49.0455,49.0062,49.0455,37913.0
2017-09-05 15:30:00,62.38,62.41,62.37,62.41,21089.0,49.0455,49.0691,49.0376,49.0691,21089.0
2017-09-05 15:35:00,62.41,62.41,62.36,62.38,47168.0,49.0691,49.0691,49.0298,49.0455,47168.0
2017-09-05 15:40:00,62.38,62.38,62.34,62.36,63551.0,49.0455,49.0455,49.0141,49.0298,63551.0
2017-09-05 15:45:00,62.36,62.36,62.34,62.36,22908.0,49.0298,49.0298,49.0141,49.0298,22908.0
2017-09-05 15:50:00,62.36,62.36,62.33,62.35,71478.0,49.0298,49.0298,49.0062,49.0219,71478.0
2017-09-05 15:55:00,62.36,62.38,62.35,62.37,246015.0,49.0298,49.0455,49.0219,49.0376,246015.0
2017-09-06 09:30:00,62.69,62.7,62.66,62.66,39472.0,49.2892,49.2971,49.2657,49.2657,39472.0
2017-09-06 09:35:00,62.66,62.68,62.65,62.66,9935.0,49.2657,49.2814,49.2578,49.2657,9935.0
2017-09-06 09:40:00,62.66,62.68,62.65,62.66,35909.0,49.2657,49.2814,49.2578,49.2657,35909.0
2017-09-06 09:45:00,62.66,62.66,62.63,62.64,9333.0,49.2657,49.2657,49.2421,49.2499,9333.0
2017-09-06 09:50:00,62.64,62.65,62.62,62.63,14690.0,49.2499,49.2578,49.2342,49.2421,14690.0
2017-09-06 09:55:00,62.64,62.66,62.62,62.66,8283.0,49.2499,49.2657,49.2342,49.2657,8283.0
2017-09-06 10:00:00,62.66,62.72,62.65,62.72,220023.0,49.2657,49.3128,49.2578,49.3128,220023.0
2017-09-06 10:05:00,62.71,62.75,62.71,62.74,147486.0,49.305,49.3364,49.305,49.3286,147486.0
2017-09-06 10:10:00,62.73,62.74,62.7,62.71,38637.0,49.3207,49.3286,49.2971,49.305,38637.0
2017-09-06 10:15:00,62.7,62.7,62.65,62.66,22232.0,49.2971,49.2971,49.2578,49.2657,22232.0
2017-09-06 10:20:00,62.64,62.66,62.63,62.66,23939.0,49.2499,49.2657,49.2421,49.2657,23939.0
2017-09-06 10:25:00,62.65,62.66,62.64,62.65,6745.0,49.2578,49.2657,49.2499,49.2578,6745.0
2017-09-06 10:30:00,62.66,62.66,62.63,62.66,11310.0,49.2657,49.2657,49.2421,49.2657,11310.0
2017-09-06 10:35:00,62.66,62.68,62.65,62.67,6528.0,49.2657,49.2814,49.2578,49.2735,6528.0
2017-09-06 10:40:00,62.67,62.69,62.67,62.69,11480.0,49.2735,49.2892,49.2735,49.2892,11480.0
2017-09-06 10:45:00,62.7,62.73,62.67,62.71,78138.0,49.2971,49.3207,49.2735,49.305,78138.0
2017-09-06 10:50:00,62.7,62.73,62.69,62.72,13391.0,49.2971,49.3207,49.2892,49.3128,13391.0
2017-09-06 10:55:00,62.73,62.76,62.72,62.76,5304.0,49.3207,49.3443,49.3128,49.3443,5304.0
2017-09-06 11:00:00,62.76,62.78,62.74,62.76,93366.0,49.3443,49.36,49.3286,49.3443,93366.0
2017-09-06 11:05:00,62.75,62.76,62.72,62.72,36908.0,49.3364,49.3443,49.3128,49.3128,36908.0
2017-09-06 11:10:00,62.72,62.74,62.7,62.71,108661.0,49.3128,49.3286,49.2971,49.305,108661.0
2017-09-06 11:15:00,62.71,62.73,62.71,62.72,11637.0,49.305,49.3207,49.305,49.3128,11637.0
2017-09-06 11:20:00,62.72,62.75,62.71,62.73,16590.0,49.3128,49.3364,49.305,49.3207,16590.0
2017-09-06 11:25:00,62.74,62.75,62.71,62.74,12575.0,49.3286,49.3364,49.305,49.3286,12575.0
2017-09-06 11:30:00,62.73,62.76,62.71,62.75,7931.0,49.3207,49.3443,49.305,49.3364,7931.0
2017-09-06 11:35:00,62.74,62.77,62.74,62.77,19264.0,49.3286,49.3521,49.3286,49.3521,19264.0
2017-09-06 11:40:00,62.76,62.77,62.75,62.76,38763.0,49.3443,49.3521,49.3364,49.3443,38763.0
2017-09-06 11:45:00,62.76,62.79,62.76,62.79,55026.0,49.3443,49.3679,49.3443,49.3679,55026.0
2017-09-06 11:50:00,62.79,62.79,62.77,62.78,24088.0,49.3679,49.3679,49.3521,49.36,24088.0
2017-09-06 11:55:00,62.79,62.81,62.78,62.78,13106.0,49.3679,49.3836,49.36,49.36,13106.0
2017-09-06 12:00:00,62.79,62.8,62.76,62.77,10233.0,49.3679,49.3757,49.3443,49.3521,10233.0
2017-09-06 12:05:00,62.76,62.77,62.76,62.76,13354.0,49.3443,49.3521,49.3443,49.3443,13354.0
2017-09-06 12:10:00,62.76,62.79,62.75,62.79,16932.0,49.3443,49.3679,49.3364,49.3679,16932.0
2017-09-06 12:15:00,62.78,62.8,62.74,62.8,449826.0,49.36,49.3757,49.3286,49.3757,449826.0
2017-09-06 12:20:00,62.8,62.82,62.79,62.8,33076.0,49.3757,49.3915,49.3679,49.3757,33076.0
2017-09-06 12:25:00,62.79,62.8,62.79,62.79,12522.0,49.3679,49.3757,49.3679,49.3679,12522.0
2017-09-06 12:30:00,62.8,62.8,62.75,62.76,17507.0,49.3757,49.3757,49.3364,49.3443,17507.0
2017-09-06 12:35:00,62.76,62.77,62.75,62.76,7966.0,49.3443,49.3521,49.3364,49.3443,7966.0
2017-09-06 12:40:00,62.76,62.77,62.75,62.77,4722.0,49.3443,49.3521,49.3364,49.3521,4722.0
2017-09-06 12:45:00,62.77,62.79,62.76,62.78,90742.0,49.3521,49.3679,49.3443,49.36,90742.0
2017-09-06 12:50:00,62.78,62.8,62.78,62.79,7922.0,49.36,49.3757,49.36,49.3679,7922.0
2017-09-06 12:55:00,62.79,62.79,62.75,62.77,70138.0,49.3679,49.3679,49.3364,49.3521,70138.0
2017-09-06 13:00:00,62.77,62.8,62.77,62.8,17311.0,49.3521,49.3757,49.3521,49.3757,17311.0
2017-09-06 13:05:00,62.79,62.8,62.78,62.79,5061.0,49.3679,49.3757,49.36,49.3679,5061.0
2017-09-06 13:10:00,62.79,62.79,62.77,62.79,11151.0,49.3679,49.3679,49.3521,49.3679,11151.0
2017-09-06 13:15:00,62.79,62.79,62.78,62.79,4367.0,49.3679,49.3679,49.36,49.3679,4367.0
2017-09-06 13:20:00,62.78,62.8,62.78,62.79,5964.0,49.36,49.3757,49.36,49.3679,5964.0
2017-09-06 13:25:00,62.78,62.79,62.78,62.79,24559.0,49.36,49.3679,49.36,49.3679,24559.0
2017-09-06 13:30:00,62.8,62.81,62.8,62.8,5222.0,49.3757,49.3836,49.3757,49.3757,5222.0
2017-09-06 13:35:00,62.81,62.82,62.79,62.81,15556.0,49.3836,49.3915,49.3679,49.3836,15556.0
2017-09-06 13:40:00,62.8,62.81,62.8,62.81,8743.0,49.3757,49.3836,49.3757,49.3836,8743.0
2017-09-06 13:45:00,62.81,62.84,62.81,62.84,28623.0,49.3836,49.4072,49.3836,49.4072,28623.0
2017-09-06 13:50:00,62.83,62.84,62.82,62.83,38871.0,49.3993,49.4072,49.3915,49.3993,38871.0
2017-09-06 13:55:00,62.83,62.83,62.81,62.82,92879.0,49.3993,49.3993,49.3836,49.3915,92879.0
2017-09-06 14:00:00,62.81,62.81,62.79,62.8,12880.0,49.3836,49.3836,49.3679,49.3757,12880.0
2017-09-06 14:05:00,62.8,62.83,62.79,62.83,101014.0,49.3757,49.3993,49.3679,49.3993,101014.0
2017-09-06 14:10:00,62.82,62.85,62.82,62.84,23562.0,49.3915,49.415,49.3915,49.4072,23562.0
2017-09-06 14:15:00,62.83,62.85,62.83,62.84,10888.0,49.3993,49.415,49.3993,49.4072,10888.0
2017-09-06 14:20:00,62.84,62.84,62.82,62.83,24038.0,49.4072,49.4072,49.3915,49.3993,24038.0
2017-09-06 14:25:00,62.82,62.84,62.82,62.83,12760.0,49.3915,49.4072,49.3915,49.3993,12760.0
2017-09-06 14:30:00,62.82,62.83,62.82,62.83,8521.0,49.3915,49.3993,49.3915,49.3993,8521.0
2017-09-06 14:35:00,62.83,62.83,62.81,62.83,34301.0,49.3993,49.3993,49.3836,49.3993,34301.0
2017-09-06 14:40:00,62.83,62.84,62.82,62.83,21663.0,49.3993,49.4072,49.3915,49.3993,21663.0
2017-09-06 14:45:00,62.83,62.84,62.81,62.82,15623.0,49.3993,49.4072,49.3836,49.3915,15623.0
2017-09-06 14:50:00,62.82,62.82,62.79,62.8,80713.0,49.3915,49.3915,49.3679,49.3757,80713.0
2017-09-06 14:55:00,62.8,62.8,62.78,62.79,8086.0,49.3757,49.3757,49.36,49.3679,8086.0
2017-09-06 15:00:00,62.78,62.79,62.78,62.79,28333.0,49.36,49.3679,49.36,49.3679,28333.0
2017-09-06 15:05:00,62.78,62.8,62.78,62.79,29615.0,49.36,49.3757,49.36,49.3679,29615.0
2017-09-06 15:10:00,62.79,62.81,62.79,62.8,12631.0,49.3679,49.3836,49.3679,49.3757,12631.0
2017-09-06 15:15:00,62.79,62.82,62.79,62.81,17087.0,49.3679,49.3915,49.3679,49.3836,17087.0
2017-09-06 15:20:00,62.82,62.82,62.81,62.82,46559.0,49.3915,49.3915,49.3836,49.3915,46559.0
2017-09-06 15:25:00,62.82,62.83,62.81,62.82,18340.0,49.3915,49.3993,49.3836,49.3915,18340.0
2017-09-06 15:30:00,62.82,62.83,62.81,62.82,24878.0,49.3915,49.3993,49.3836,49.3915,24878.0
2017-09-06 15:35:00,62.82,62.82,62.79,62.8,50099.0,49.3915,49.3915,49.3679,49.3757,50099.0
2017-09-06 15:40:00,62.8,62.8,62.79,62.8,12758.0,49.3757,49.3757,49.3679,49.3757,12758.0
2017-09-06 15:45:00,62.8,62.8,62.77,62.77,67973.0,49.3757,49.3757,49.3521,49.3521,67973.0
2017-09-06 15:50:00,62.78,62.78,62.77,62.77,36731.0,49.36,49.36,49.3521,49.3521,36731.0
2017-09-06 15:55:00,62.77,62.77,62.72,62.74,219487.0,49.3521,49.3521,49.3128,49.3286,219487.0
2017-09-07 09:30:00,63.27,63.28,63.2,63.2,122670.0,49.7453,49.7531,49.6902,49.6902,122670.0
2017-09-07 09:35:00,63.2,63.21,63.17,63.2,19179.0,49.6902,49.6981,49.6666,49.6902,19179.0
2017-09-07 09:40:00,63.2,63.23,63.19,63.23,24303.0,49.6902,49.7138,49.6824,49.7138,24303.0
2017-09-07 09:45:00,63.23,63.23,63.16,63.16,44816.0,49.7138,49.7138,49.6588,49.6588,44816.0
2017-09-07 09:50:00,63.16,63.19,63.16,63.18,15124.0,49.6588,49.6824,49.6588,49.6745,15124.0
2017-09-07 09:55:00,63.18,63.22,63.18,63.2,46562.0,49.6745,49.7059,49.6745,49.6902,46562.0
2017-09-07 10:00:00,63.2,63.2,63.14,63.15,45530.0,49.6902,49.6902,49.643,49.6509,45530.0
2017-09-07 10:05:00,63.14,63.17,63.13,63.17,27829.0,49.643,49.6666,49.6352,49.6666,27829.0
2017-09-07 10:10:00,63.17,63.18,63.14,63.16,24662.0,49.6666,49.6745,49.643,49.6588,24662.0
2017-09-07 10:15:00,63.15,63.17,63.14,63.16,24077.0,49.6509,49.6666,49.643,49.6588,24077.0
2017-09-07 10:20:00,63.16,63.18,63.15,63.15,29668.0,49.6588,49.6745,49.6509,49.6509,29668.0
2017-09-07 10:25:00,63.15,63.18,63.14,63.15,10406.0,49.6509,49.6745,49.643,49.6509,10406.0
2017-09-07 10:30:00,63.14,63.17,63.13,63.16,69014.0,49.643,49.6666,49.6352,49.6588,69014.0
2017-09-07 10:35:00,63.16,63.17,63.14,63.16,12755.0,49.6588,49.6666,49.643,49.6588,12755.0
2017-09-07 10:40:00,63.16,63.18,63.15,63.17,46250.0,49.6588,49.6745,49.6509,49.6666,46250.0
2017-09-07 10:45:00,63.17,63.25,63.17,63.23,22461.0,49.6666,49.7295,49.6666,49.7138,22461.0
2017-09-07 10:50:00,63.24,63.26,63.22,63.25,10192.0,49.7217,49.7374,49.7059,49.7295,10192.0
2017-09-07 10:55:00,63.25,63.26,63.23,63.25,24172.0,49.7295,49.7374,49.7138,49.7295,24172.0
2017-09-07 11:00:00,63.25,63.27,63.25,63.25,21627.0,49.7295,49.7453,49.7295,49.7295,21627.0
2017-09-07 11:05:00,63.26,63.27,63.21,63.24,28825.0,49.7374,49.7453,49.6981,49.7217,28825.0
2017-09-07 11:10:00,63.24,63.27,63.23,63.26,14358.0,49.7217,49.7453,49.7138,49.7374,14358.0
2017-09-07 11:15:00,63.26,63.27,63.24,63.26,12562.0,49.7374,49.7453,49.7217,49.7374,12562.0
2017-09-07 11:20:00,63.26,63.28,63.24,63.28,11943.0,49.7374,49.7531,49.7217,49.7531,11943.0
2017-09-07 11:25:00,63.28,63.28,63.24,63.24,44515.0,49.7531,49.7531,49.7217,49.7217,44515.0
2017-09-07 11:30:00,63.24,63.25,63.22,63.25,17052.0,49.7217,49.7295,49.7059,49.7295,17052.0
2017-09-07 11:35:00,63.25,63.28,63.24,63.28,12979.0,49.7295,49.7531,49.7217,49.7531,12979.0
2017-09-07 11:40:00,63.27,63.29,63.24,63.25,15380.0,49.7453,49.761,49.7217,49.7295,15380.0
2017-09-07 11:45:00,63.25,63.27,63.23,63.24,20945.0,49.7295,49.7453,49.7138,49.7217,20945.0
2017-09-07 11:50:00,63.25,63.25,63.2,63.22,54946.0,49.7295,49.7295,49.6902,49.7059,54946.0
2017-09-07 11:55:00,63.22,63.22,63.21,63.21,3157.0,49.7059,49.7059,49.6981,49.6981,3157.0
2017-09-07 12:00:00,63.21,63.22,63.18,63.19,30282.0,49.6981,49.7059,49.6745,49.6824,30282.0
2017-09-07 12:05:00,63.19,63.19,63.17,63.19,10320.0,49.6824,49.6824,49.6666,49.6824,10320.0
2017-09-07 12:10:00,63.19,63.19,63.16,63.19,21648.0,49.6824,49.6824,49.6588,49.6824,21648.0
2017-09-07 12:15:00,63.18,63.18,63.16,63.17,8820.0,49.6745,49.6745,49.6588,49.6666,8820.0
2017-09-07 12:20:00,63.18,63.18,63.15,63.16,18829.0,49.6745,49.6745,49.6509,49.6588,18829.0
2017-09-07 12:25:00,63.15,63.17,63.14,63.14,59855.0,49.6509,49.6666,49.643,49.643,59855.0
2017-09-07 12:30:00,63.15,63.16,63.14,63.14,36573.0,49.6509,49.6588,49.643,49.643,36573.0
2017-09-07 12:35:00,63.14,63.16,63.13,63.13,31669.0,49.643,49.6588,49.6352,49.6352,31669.0
2017-09-07 12:40:00,63.15,63.15,63.12,63.13,59315.0,49.6509,49.6509,49.6273,49.6352,59315.0
2017-09-07 12:45:00,63.15,63.16,63.13,63.13,33267.0,49.6509,49.6588,49.6352,49.6352,33267.0
2017-09-07 12:50:00,63.13,63.14,63.11,63.13,25428.0,49.6352,49.643,49.6195,49.6352,25428.0
2017-09-07 12:55:00,63.12,63.13,63.11,63.12,45343.0,49.6273,49.6352,49.6195,49.6273,45343.0
2017-09-07 13:00:00,63.12,63.14,63.12,63.14,7341.0,49.6273,49.643,49.6273,49.643,7341.0
2017-09-07 13:05:00,63.15,63.15,63.14,63.15,3642.0,49.6509,49.6509,49.643,49.6509,3642.0
2017-09-07 13:10:00,63.15,63.15,63.13,63.15,14405.0,49.6509,49.6509,49.6352,49.6509,14405.0
2017-09-07 13:15:00,63.15,63.16,63.13,63.15,3768.0,49.6509,49.6588,49.6352,49.6509,3768.0
2017-09-07 13:20:00,63.15,63.17,63.14,63.16,40006.0,49.6509,49.6666,49.643,49.6588,40006.0
2017-09-07 13:25:00,63.16,63.16,63.14,63.16,50166.0,49.6588,49.6588,49.643,49.6588,50166.0
2017-09-07 13:30:00,63.17,63.17,63.15,63.16,5564.0,49.6666,49.6666,49.6509,49.6588,5564.0
2017-09-07 13:35:00,63.16,63.16,63.14,63.15,10022.0,49.6588,49.6588,49.643,49.6509,10022.0
2017-09-07 13:40:00,63.15,63.16,63.14,63.16,6727.0,49.6509,49.6588,49.643,49.6588,6727.0
2017-09-07 13:45:00,63.16,63.17,63.15,63.17,3607.0,49.6588,49.6666,49.6509,49.6666,3607.0
2017-09-07 13:50:00,63.16,63.18,63.15,63.18,8452.0,49.6588,49.6745,49.6509,49.6745,8452.0
2017-09-07 13:55:00,63.18,63.18,63.16,63.17,11234.0,49.6745,49.6745,49.6588,49.6666,11234.0
2017-09-07 14:00:00,63.16,63.17,63.16,63.17,13122.0,49.6588,49.6666,49.6588,49.6666,13122.0
2017-09-07 14:05:00,63.16,63.18,63.15,63.18,84477.0,49.6588,49.6745,49.6509,49.6745,84477.0
2017-09-07 14:10:00,63.18,63.19,63.17,63.19,9269.0,49.6745,49.6824,49.6666,49.6824,9269.0
2017-09-07 14:15:00,63.19,63.19,63.17,63.19,39332.0,49.6824,49.6824,49.6666,49.6824,39332.0
2017-09-07 14:20:00,63.19,63.19,63.17,63.17,24777.0,49.6824,49.6824,49.6666,49.6666,24777.0
2017-09-07 14:25:00,63.17,63.18,63.16,63.17,16261.0,49.6666,49.6745,49.6588,49.6666,16261.0
2017-09-07 14:30:00,63.17,63.17,63.14,63.15,9207.0,49.6666,49.6666,49.643,49.6509,9207.0
2017-09-07 14:35:00,63.16,63.17,63.15,63.15,55826.0,49.6588,49.6666,49.6509,49.6509,55826.0
2017-09-07 14:40:00,63.15,63.16,63.14,63.14,10859.0,49.6509,49.6588,49.643,49.643,10859.0
2017-09-07 14:45:00,63.14,63.16,63.14,63.16,25917.0,49.643,49.6588,49.643,49.6588,25917.0
2017-09-07 14:50:00,63.16,63.17,63.15,63.17,31194.0,49.6588,49.6666,49.6509,49.6666,31194.0
2017-09-07 14:55:00,63.17,63.19,63.16,63.18,113847.0,49.6666,49.6824,49.6588,49.6745,113847.0
2017-09-07 15:00:00,63.19,63.19,63.17,63.19,61157.0,49.6824,49.6824,49.6666,49.6824,61157.0
2017-09-07 15:05:00,63.18,63.19,63.17,63.18,19384.0,49.6745,49.6824,49.6666,49.6745,19384.0
2017-09-07 15:10:00,63.18,63.19,63.17,63.19,751584.0,49.6745,49.6824,49.6666,49.6824,751584.0
2017-09-07 15:15:00,63.18,63.2,63.18,63.2,14261.0,49.6745,49.6902,49.6745,49.6902,14261.0
2017-09-07 15:20:00,63.2,63.2,63.17,63.17,157856.0,49.6902,49.6902,49.6666,49.6666,157856.0
2017-09-07 15:25:00,63.17,63.2,63.17,63.2,33395.0,49.6666,49.6902,49.6666,49.6902,33395.0
2017-09-07 15:30:00,63.2,63.2,63.19,63.19,28276.0,49.6902,49.6902,49.6824,49.6824,28276.0
2017-09-07 15:35:00,63.19,63.23,63.19,63.23,172009.0,49.6824,49.7138,49.6824,49.7138,172009.0
2017-09-07 15:40:00,63.23,63.23,63.22,63.23,33539.0,49.7138,49.7138,49.7059,49.7138,33539.0
2017-09-07 15:45:00,63.23,63.26,63.22,63.25,36150.0,49.7138,49.7374,49.7059,49.7295,36150.0
2017-09-07 15:50:00,63.25,63.26,63.24,63.25,30270.0,49.7295,49.7374,49.7217,49.7295,30270.0
2017-09-07 15:55:00,63.25,63.27,63.24,63.26,110504.0,49.7295,49.7453,49.7217,49.7374,110504.0
2017-09-08 09:30:00,63.36,63.43,63.36,63.37,32554.0,49.816,49.8711,49.816,49.8239,32554.0
2017-09-08 09:35:00,63.37,63.4,63.36,63.39,31234.0,49.8239,49.8475,49.816,49.8396,31234.0
2017-09-08 09:40:00,63.4,63.41,63.39,63.4,71215.0,49.8475,49.8553,49.8396,49.8475,71215.0
2017-09-08 09:45:00,63.4,63.41,63.33,63.36,87024.0,49.8475,49.8553,49.7924,49.816,87024.0
2017-09-08 09:50:00,63.34,63.37,63.34,63.35,139565.0,49.8003,49.8239,49.8003,49.8082,139565.0
2017-09-08 09:55:00,63.35,63.38,63.34,63.37,140832.0,49.8082,49.8317,49.8003,49.8239,140832.0
2017-09-08 10:00:00,63.37,63.39,63.37,63.39,115681.0,49.8239,49.8396,49.8239,49.8396,115681.0
2017-09-08 10:05:00,63.39,63.42,63.38,63.41,309220.0,49.8396,49.8632,49.8317,49.8553,309220.0
2017-09-08 10:10:00,63.4,63.41,63.39,63.39,113083.0,49.8475,49.8553,49.8396,49.8396,113083.0
2017-09-08 10:15:00,63.4,63.42,63.39,63.39,89024.0,49.8475,49.8632,49.8396,49.8396,89024.0
2017-09-08 10:20:00,63.4,63.4,63.37,63.38,129788.0,49.8475,49.8475,49.8239,49.8317,129788.0
2017-09-08 10:25:00,63.38,63.39,63.34,63.35,118701.0,49.8317,49.8396,49.8003,49.8082,118701.0
2017-09-08 10:30:00,63.36,63.36,63.33,63.33,85099.0,49.816,49.816,49.7924,49.7924,85099.0
2017-09-08 10:35:00,63.34,63.36,63.34,63.34,120527.0,49.8003,49.816,49.8003,49.8003,120527.0
2017-09-08 10:40:00,63.35,63.37,63.34,63.35,114805.0,49.8082,49.8239,49.8003,49.8082,114805.0
2017-09-08 10:45:00,63.35,63.37,63.34,63.34,94765.0,49.8082,49.8239,49.8003,49.8003,94765.0
2017-09-08 10:50:00,63.34,63.36,63.33,63.34,119498.0,49.8003,49.816,49.7924,49.8003,119498.0
2017-09-08 10:55:00,63.35,63.35,63.31,63.33,123057.0,49.8082,49.8082,49.7767,49.7924,123057.0
2017-09-08 11:00:00,63.33,63.39,63.33,63.38,103351.0,49.7924,49.8396,49.7924,49.8317,103351.0
2017-09-08 11:05:00,63.39,63.39,63.36,63.36,104361.0,49.8396,49.8396,49.816,49.816,104361.0
2017-09-08 11:10:00,63.36,63.37,63.35,63.36,112191.0,49.816,49.8239,49.8082,49.816,112191.0
2017-09-08 11:15:00,63.36,63.37,63.35,63.35,106866.0,49.816,49.8239,49.8082,49.8082,106866.0
2017-09-08 11:20:00,63.35,63.36,63.34,63.35,129526.0,49.8082,49.816,49.8003,49.8082,129526.0
2017-09-08 11:25:00,63.36,63.39,63.35,63.38,191388.0,49.816,49.8396,49.8082,49.8317,191388.0
2017-09-08 11:30:00,63.38,63.4,63.37,63.38,116345.0,49.8317,49.8475,49.8239,49.8317,116345.0
2017-09-08 11:35:00,63.39,63.4,63.38,63.39,40905.0,49.8396,49.8475,49.8317,49.8396,40905.0
2017-09-08 11:40:00,63.39,63.39,63.37,63.38,28137.0,49.8396,49.8396,49.8239,49.8317,28137.0
2017-09-08 11:45:00,63.38,63.39,63.37,63.39,37054.0,49.8317,49.8396,49.8239,49.8396,37054.0
2017-09-08 11:50:00,63.39,63.41,63.38,63.41,50030.0,49.8396,49.8553,49.8317,49.8553,50030.0
2017-09-08 11:55:00,63.41,63.41,63.4,63.4,72501.0,49.8553,49.8553,49.8475,49.8475,72501.0
2017-09-08 12:00:00,63.4,63.41,63.39,63.4,26606.0,49.8475,49.8553,49.8396,49.8475,26606.0
2017-09-08 12:05:00,63.4,63.4,63.38,63.4,14431.0,49.8475,49.8475,49.8317,49.8475,14431.0
2017-09-08 12:10:00,63.39,63.39,63.37,63.37,27533.0,49.8396,49.8396,49.8239,49.8239,27533.0
2017-09-08 12:15:00,63.38,63.39,63.37,63.38,20351.0,49.8317,49.8396,49.8239,49.8317,20351.0
2017-09-08 12:20:00,63.38,63.38,63.36,63.37,33061.0,49.8317,49.8317,49.816,49.8239,33061.0
2017-09-08 12:25:00,63.37,63.39,63.36,63.39,89161.0,49.8239,49.8396,49.816,49.8396,89161.0
2017-09-08 12:30:00,63.39,63.41,63.38,63.41,29991.0,49.8396,49.8553,49.8317,49.8553,29991.0
2017-09-08 12:35:00,63.42,63.42,63.4,63.41,24071.0,49.8632,49.8632,49.8475,49.8553,24071.0
2017-09-08 12:40:00,63.41,63.41,63.4,63.4,13264.0,49.8553,49.8553,49.8475,49.8475,13264.0
2017-09-08 12:45:00,63.41,63.41,63.39,63.4,14888.0,49.8553,49.8553,49.8396,49.8475,14888.0
2017-09-08 12:50:00,63.4,63.4,63.38,63.39,37783.0,49.8475,49.8475,49.8317,49.8396,37783.0
2017-09-08 12:55:00,63.38,63.39,63.34,63.35,48791.0,49.8317,49.8396,49.8003,49.8082,48791.0
2017-09-08 13:00:00,63.35,63.36,63.34,63.36,23518.0,49.8082,49.816,49.8003,49.816,23518.0
2017-09-08 13:05:00,63.35,63.36,63.34,63.35,7382.0,49.8082,49.816,49.8003,49.8082,7382.0
2017-09-08 13:10:00,63.35,63.36,63.34,63.35,18709.0,49.8082,49.816,49.8003,49.8082,18709.0
2017-09-08 13:15:00,63.34,63.35,63.33,63.34,9327.0,49.8003,49.8082,49.7924,49.8003,9327.0
2017-09-08 13:20:00,63.33,63.34,63.32,63.33,14894.0,49.7924,49.8003,49.7846,49.7924,14894.0
2017-09-08 13:25:00,63.34,63.34,63.32,63.33,7503.0,49.8003,49.8003,49.7846,49.7924,7503.0
2017-09-08 13:30:00,63.33,63.33,63.31,63.32,9099.0,49.7924,49.7924,49.7767,49.7846,9099.0
2017-09-08 13:35:00,63.32,63.34,63.31,63.34,18654.0,49.7846,49.8003,49.7767,49.8003,18654.0
2017-09-08 13:40:00,63.33,63.34,63.32,63.33,22439.0,49.7924,49.8003,49.7846,49.7924,22439.0
2017-09-08 13:45:00,63.33,63.34,63.32,63.32,35168.0,49.7924,49.8003,49.7846,49.7846,35168.0
2017-09-08 13:50:00,63.32,63.33,63.32,63.33,8794.0,49.7846,49.7924,49.7846,49.7924,8794.0
2017-09-08 13:55:00,63.33,63.35,63.32,63.34,19219.0,49.7924,49.8082,49.7846,49.8003,19219.0
2017-09-08 14:00:00,63.34,63.34,63.33,63.34,16198.0,49.8003,49.8003,49.7924,49.8003,16198.0
2017-09-08 14:05:00,63.33,63.34,63.33,63.34,12743.0,49.7924,49.8003,49.7924,49.8003,12743.0
2017-09-08 14:10:00,63.33,63.36,63.33,63.36,57161.0,49.7924,49.816,49.7924,49.816,57161.0
2017-09-08 14:15:00,63.35,63.36,63.34,63.35,16281.0,49.8082,49.816,49.8003,49.8082,16281.0
2017-09-08 14:20:00,63.35,63.36,63.34,63.34,9287.0,49.8082,49.816,49.8003,49.8003,9287.0
2017-09-08 14:25:00,63.35,63.35,63.34,63.35,13239.0,49.8082,49.8082,49.8003,49.8082,13239.0
2017-09-08 14:30:00,63.35,63.36,63.34,63.36,32467.0,49.8082,49.816,49.8003,49.816,32467.0
2017-09-08 14:35:00,63.36,63.37,63.35,63.36,13013.0,49.816,49.8239,49.8082,49.816,13013.0
2017-09-08 14:40:00,63.36,63.36,63.34,63.36,91060.0,49.816,49.816,49.8003,49.816,91060.0
2017-09-08 14:45:00,63.36,63.36,63.33,63.34,74353.0,49.816,49.816,49.7924,49.8003,74353.0
2017-09-08 14:50:00,63.33,63.34,63.32,63.34,60513.0,49.7924,49.8003,49.7846,49.8003,60513.0
2017-09-08 14:55:00,63.33,63.34,63.32,63.33,24166.0,49.7924,49.8003,49.7846,49.7924,24166.0
2017-09-08 15:00:00,63.33,63.36,63.33,63.36,33901.0,49.7924,49.816,49.7924,49.816,33901.0
2017-09-08 15:05:00,63.36,63.37,63.35,63.37,110253.0,49.816,49.8239,49.8082,49.8239,110253.0
2017-09-08 15:10:00,63.37,63.37,63.34,63.35,91709.0,49.8239,49.8239,49.8003,49.8082,91709.0
2017-09-08 15:15:00,63.35,63.35,63.32,63.33,27105.0,49.8082,49.8082,49.7846,49.7924,27105.0
2017-09-08 15:20:00,63.33,63.33,63.31,63.32,27045.0,49.7924,49.7924,49.7767,49.7846,27045.0
2017-09-08 15:25:00,63.31,63.32,63.3,63.3,59316.0,49.7767,49.7846,49.7688,49.7688,59316.0
2017-09-08 15:30:00,63.3,63.3,63.28,63.28,16559.0,49.7688,49.7688,49.7531,49.7531,16559.0
2017-09-08 15:35:00,63.29,63.3,63.28,63.29,34379.0,49.761,49.7688,49.7531,49.761,34379.0
2017-09-08 15:40:00,63.3,63.31,63.29,63.3,40874.0,49.7688,49.7767,49.761,49.7688,40874.0
2017-09-08 15:45:00,63.3,63.31,63.28,63.3,50849.0,49.7688,49.7767,49.7531,49.7688,50849.0
2017-09-08 15:50:00,63.3,63.31,63.29,63.3,60246.0,49.7688,49.7767,49.761,49.7688,60246.0
2017-09-08 15:55:00,63.3,63.31,63.29,63.29,82269.0,49.7688,49.7767,49.761,49.761,82269.0
2017-09-11 09:30:00,63.68,63.71,63.67,63.7,117106.0,50.0676,50.0912,50.0598,50.0833,117106.0
2017-09-11 09:35:00,63.71,63.72,63.7,63.71,30443.0,50.0912,50.0991,50.0833,50.0912,30443.0
2017-09-11 09:40:00,63.73,63.75,63.72,63.75,7186.0,50.1069,50.1227,50.0991,50.1227,7186.0
2017-09-11 09:45:00,63.75,63.76,63.73,63.76,11413.0,50.1227,50.1305,50.1069,50.1305,11413.0
2017-09-11 09:50:00,63.75,63.78,63.75,63.78,12975.0,50.1227,50.1462,50.1227,50.1462,12975.0
2017-09-11 09:55:00,63.78,63.8,63.77,63.77,6851.0,50.1462,50.162,50.1384,50.1384,6851.0
2017-09-11 10:00:00,63.77,63.79,63.77,63.79,5376.0,50.1384,50.1541,50.1384,50.1541,5376.0
2017-09-11 10:05:00,63.79,63.81,63.79,63.81,20420.0,50.1541,50.1698,50.1541,50.1698,20420.0
2017-09-11 10:10:00,63.82,63.82,63.81,63.81,14712.0,50.1777,50.1777,50.1698,50.1698,14712.0
2017-09-11 10:15:00,63.82,63.82,63.77,63.79,4059.0,50.1777,50.1777,50.1384,50.1541,4059.0
2017-09-11 10:20:00,63.79,63.82,63.78,63.79,31539.0,50.1541,50.1777,50.1462,50.1541,31539.0
2017-09-11 10:25:00,63.79,63.79,63.75,63.76,19261.0,50.1541,50.1541,50.1227,50.1305,19261.0
2017-09-11 10:30:00,63.75,63.79,63.75,63.79,12316.0,50.1227,50.1541,50.1227,50.1541,12316.0
2017-09-11 10:35:00,63.78,63.79,63.75,63.76,17234.0,50.1462,50.1541,50.1227,50.1305,17234.0
2017-09-11 10:40:00,63.77,63.77,63.75,63.75,5712.0,50.1384,50.1384,50.1227,50.1227,5712.0
2017-09-11 10:45:00,63.75,63.77,63.75,63.76,9624.0,50.1227,50.1384,50.1227,50.1305,9624.0
2017-09-11 10:50:00,63.76,63.76,63.74,63.75,86939.0,50.1305,50.1305,50.1148,50.1227,86939.0
2017-09-11 10:55:00,63.75,63.75,63.73,63.73,27234.0,50.1227,50.1227,50.1069,50.1069,27234.0
2017-09-11 11:00:00,63.73,63.74,63.72,63.73,12850.0,50.1069,50.1148,50.0991,50.1069,12850.0
2017-09-11 11:05:00,63.74,63.74,63.72,63.74,12742.0,50.1148,50.1148,50.0991,50.1148,12742.0
2017-09-11 11:10:00,63.74,63.75,63.73,63.74,5390.0,50.1148,50.1227,50.1069,50.1148,5390.0
2017-09-11 11:15:00,63.74,63.75,63.72,63.74,27742.0,50.1148,50.1227,50.0991,50.1148,27742.0
2017-09-11 11:20:00,63.75,63.76,63.72,63.73,23778.0,50.1227,50.1305,50.0991,50.1069,23778.0
2017-09-11 11:25:00,63.73,63.73,63.7,63.71,14717.0,50.1069,50.1069,50.0833,50.0912,14717.0
2017-09-11 11:30:00,63.71,63.75,63.7,63.74,13448.0,50.0912,50.1227,50.0833,50.1148,13448.0
2017-09-11 11:35:00,63.74,63.75,63.73,63.74,28582.0,50.1148,50.1227,50.1069,50.1148,28582.0
2017-09-11 11:40:00,63.74,63.76,63.74,63.75,6894.0,50.1148,50.1305,50.1148,50.1227,6894.0
2017-09-11 11:45:00,63.76,63.78,63.75,63.76,11382.0,50.1305,50.1462,50.1227,50.1305,11382.0
2017-09-11 11:50:00,63.75,63.76,63.73,63.75,15061.0,50.1227,50.1305,50.1069,50.1227,15061.0
2017-09-11 11:55:00,63.75,63.76,63.74,63.76,2780.0,50.1227,50.1305,50.1148,50.1305,2780.0
2017-09-11 12:00:00,63.75,63.76,63.75,63.76,3307.0,50.1227,50.1305,50.1227,50.1305,3307.0
2017-09-11 12:05:00,63.75,63.76,63.74,63.74,8293.0,50.1227,50.1305,50.1148,50.1148,8293.0
2017-09-11 12:10:00,63.74,63.75,63.74,63.74,9791.0,50.1148,50.1227,50.1148,50.1148,9791.0
2017-09-11 12:15:00,63.74,63.75,63.73,63.75,5044.0,50.1148,50.1227,50.1069,50.1227,5044.0
2017-09-11 12:20:00,63.75,63.77,63.74,63.76,12063.0,50.1227,50.1384,50.1148,50.1305,12063.0
2017-09-11 12:25:00,63.76,63.77,63.76,63.76,4980.0,50.1305,50.1384,50.1305,50.1305,4980.0
2017-09-11 12:30:00,63.77,63.8,63.76,63.8,12990.0,50.1384,50.162,50.1305,50.162,12990.0
2017-09-11 12:35:00,63.8,63.82,63.8,63.81,12551.0,50.162,50.1777,50.162,50.1698,12551.0
2017-09-11 12:40:00,63.81,63.83,63.81,63.83,4500.0,50.1698,50.1856,50.1698,50.1856,4500.0
2017-09-11 12:45:00,63.82,63.84,63.82,63.83,31837.0,50.1777,50.1934,50.1777,50.1856,31837.0
2017-09-11 12:50:00,63.83,63.84,63.82,63.83,2997.0,50.1856,50.1934,50.1777,50.1856,2997.0
2017-09-11 12:55:00,63.84,63.84,63.83,63.83,7073.0,50.1934,50.1934,50.1856,50.1856,7073.0
2017-09-11 13:00:00,63.84,63.85,63.82,63.83,25477.0,50.1934,50.2013,50.1777,50.1856,25477.0
2017-09-11 13:05:00,63.82,63.82,63.8,63.81,16593.0,50.1777,50.1777,50.162,50.1698,16593.0
2017-09-11 13:10:00,63.82,63.83,63.81,63.83,20759.0,50.1777,50.1856,50.1698,50.1856,20759.0
2017-09-11 13:15:00,63.83,63.84,63.82,63.83,4338.0,50.1856,50.1934,50.1777,50.1856,4338.0
2017-09-11 13:20:00,63.83,63.84,63.81,63.82,9329.0,50.1856,50.1934,50.1698,50.1777,9329.0
2017-09-11 13:25:00,63.82,63.82,63.81,63.81,2684.0,50.1777,50.1777,50.1698,50.1698,2684.0
2017-09-11 13:30:00,63.81,63.82,63.8,63.8,2228.0,50.1698,50.1777,50.162,50.162,2228.0
2017-09-11 13:35:00,63.8,63.82,63.8,63.81,12219.0,50.162,50.1777,50.162,50.1698,12219.0
2017-09-11 13:40:00,63.81,63.82,63.8,63.82,6442.0,50.1698,50.1777,50.162,50.1777,6442.0
2017-09-11 13:45:00,63.82,63.82,63.8,63.8,10566.0,50.1777,50.1777,50.162,50.162,10566.0
2017-09-11 13:50:00,63.8,63.8,63.78,63.8,14606.0,50.162,50.162,50.1462,50.162,14606.0
2017-09-11 13:55:00,63.8,63.8,63.79,63.8,7748.0,50.162,50.162,50.1541,50.162,7748.0
2017-09-11 14:00:00,63.8,63.81,63.79,63.81,11659.0,50.162,50.1698,50.1541,50.1698,11659.0
2017-09-11 14:05:00,63.81,63.83,63.81,63.83,8462.0,50.1698,50.1856,50.1698,50.1856,8462.0
2017-09-11 14:10:00,63.83,63.83,63.81,63.82,20643.0,50.1856,50.1856,50.1698,50.1777,20643.0
2017-09-11 14:15:00,63.81,63.81,63.8,63.81,11215.0,50.1698,50.1698,50.162,50.1698,11215.0
2017-09-11 14:20:00,63.81,63.81,63.8,63.8,12836.0,50.1698,50.1698,50.162,50.162,12836.0
2017-09-11 14:25:00,63.8,63.81,63.79,63.8,10920.0,50.162,50.1698,50.1541,50.162,10920.0
2017-09-11 14:30:00,63.8,63.82,63.8,63.82,31866.0,50.162,50.1777,50.162,50.1777,31866.0
2017-09-11 14:35:00,63.82,63.82,63.81,63.82,40819.0,50.1777,50.1777,50.1698,50.1777,40819.0
2017-09-11 14:40:00,63.82,63.82,63.79,63.81,24162.0,50.1777,50.1777,50.1541,50.1698,24162.0
2017-09-11 14:45:00,63.8,63.82,63.8,63.8,73444.0,50.162,50.1777,50.162,50.162,73444.0
2017-09-11 14:50:00,63.81,63.81,63.8,63.8,19760.0,50.1698,50.1698,50.162,50.162,19760.0
2017-09-11 14:55:00,63.8,63.81,63.77,63.78,22586.0,50.162,50.1698,50.1384,50.1462,22586.0
2017-09-11 15:00:00,63.78,63.78,63.76,63.77,26698.0,50.1462,50.1462,50.1305,50.1384,26698.0
2017-09-11 15:05:00,63.77,63.77,63.75,63.75,35818.0,50.1384,50.1384,50.1227,50.1227,35818.0
2017-09-11 15:10:00,63.74,63.76,63.74,63.76,66915.0,50.1148,50.1305,50.1148,50.1305,66915.0
2017-09-11 15:15:00,63.76,63.76,63.74,63.75,19830.0,50.1305,50.1305,50.1148,50.1227,19830.0
2017-09-11 15:20:00,63.75,63.76,63.75,63.76,19796.0,50.1227,50.1305,50.1227,50.1305,19796.0
2017-09-11 15:25:00,63.76,63.76,63.74,63.74,25499.0,50.1305,50.1305,50.1148,50.1148,25499.0
2017-09-11 15:30:00,63.74,63.75,63.74,63.74,32047.0,50.1148,50.1227,50.1148,50.1148,32047.0
2017-09-11 15:35:00,63.74,63.75,63.73,63.75,14663.0,50.1148,50.1227,50.1069,50.1227,14663.0
2017-09-11 15:40:00,63.75,63.75,63.73,63.74,20935.0,50.1227,50.1227,50.1069,50.1148,20935.0
2017-09-11 15:45:00,63.73,63.75,63.73,63.75,20903.0,50.1069,50.1227,50.1069,50.1227,20903.0
2017-09-11 15:50:00,63.74,63.75,63.73,63.75,117858.0,50.1148,50.1227,50.1069,50.1227,117858.0
2017-09-11 15:55:00,63.75,63.75,63.73,63.75,125905.0,50.1227,50.1227,50.1069,50.1227,125905.0
2017-09-12 09:30:00,63.86,63.94,63.81,63.86,159189.0,50.2091,50.272,50.1698,50.2091,159189.0
2017-09-12 09:35:00,63.86,63.89,63.85,63.88,55637.0,50.2091,50.2327,50.2013,50.2249,55637.0
2017-09-12 09:40:00,63.88,63.89,63.86,63.88,29097.0,50.2249,50.2327,50.2091,50.2249,29097.0
2017-09-12 09:45:00,63.88,63.88,63.85,63.87,19405.0,50.2249,50.2249,50.2013,50.217,19405.0
2017-09-12 09:50:00,63.87,63.88,63.84,63.85,9936.0,50.217,50.2249,50.1934,50.2013,9936.0
2017-09-12 09:55:00,63.85,63.87,63.85,63.87,5018.0,50.2013,50.217,50.2013,50.217,5018.0
2017-09-12 10:00:00,63.87,63.89,63.86,63.88,15740.0,50.217,50.2327,50.2091,50.2249,15740.0
2017-09-12 10:05:00,63.89,63.92,63.88,63.89,32372.0,50.2327,50.2563,50.2249,50.2327,32372.0
2017-09-12 10:10:00,63.91,63.91,63.89,63.89,14693.0,50.2485,50.2485,50.2327,50.2327,14693.0
2017-09-12 10:15:00,63.9,63.94,63.89,63.93,30329.0,50.2406,50.272,50.2327,50.2642,30329.0
2017-09-12 10:20:00,63.93,63.93,63.87,63.88,10513.0,50.2642,50.2642,50.217,50.2249,10513.0
2017-09-12 10:25:00,63.87,63.89,63.85,63.86,25393.0,50.217,50.2327,50.2013,50.2091,25393.0
2017-09-12 10:30:00,63.86,63.87,63.84,63.86,16261.0,50.2091,50.217,50.1934,50.2091,16261.0
2017-09-12 10:35:00,63.86,63.9,63.86,63.89,7136.0,50.2091,50.2406,50.2091,50.2327,7136.0
2017-09-12 10:40:00,63.89,63.91,63.88,63.9,12266.0,50.2327,50.2485,50.2249,50.2406,12266.0
2017-09-12 10:45:00,63.9,63.9,63.89,63.9,8523.0,50.2406,50.2406,50.2327,50.2406,8523.0
2017-09-12 10:50:00,63.9,63.91,63.89,63.89,19010.0,50.2406,50.2485,50.2327,50.2327,19010.0
2017-09-12 10:55:00,63.89,63.9,63.87,63.88,26195.0,50.2327,50.2406,50.217,50.2249,26195.0
2017-09-12 11:00:00,63.88,63.89,63.86,63.88,19177.0,50.2249,50.2327,50.2091,50.2249,19177.0
2017-09-12 11:05:00,63.88,63.9,63.87,63.89,14993.0,50.2249,50.2406,50.217,50.2327,14993.0
2017-09-12 11:10:00,63.89,63.91,63.88,63.9,28982.0,50.2327,50.2485,50.2249,50.2406,28982.0
2017-09-12 11:15:00,63.91,63.91,63.88,63.89,16129.0,50.2485,50.2485,50.2249,50.2327,16129.0
2017-09-12 11:20:00,63.9,63.92,63.89,63.9,126305.0,50.2406,50.2563,50.2327,50.2406,126305.0
2017-09-12 11:25:00,63.91,63.92,63.9,63.9,47528.0,50.2485,50.2563,50.2406,50.2406,47528.0
2017-09-12 11:30:00,63.91,63.93,63.9,63.91,11464.0,50.2485,50.2642,50.2406,50.2485,11464.0
2017-09-12 11:35:00,63.91,63.92,63.89,63.92,28544.0,50.2485,50.2563,50.2327,50.2563,28544.0
2017-09-12 11:40:00,63.92,63.93,63.91,63.91,21094.0,50.2563,50.2642,50.2485,50.2485,21094.0
2017-09-12 11:45:00,63.91,63.92,63.89,63.91,28581.0,50.2485,50.2563,50.2327,50.2485,28581.0
2017-09-12 11:50:00,63.92,63.93,63.91,63.93,93433.0,50.2563,50.2642,50.2485,50.2642,93433.0
2017-09-12 11:55:00,63.92,63.93,63.92,63.92,23714.0,50.2563,50.2642,50.2563,50.2563,23714.0
2017-09-12 12:00:00,63.93,63.94,63.92,63.93,54456.0,50.2642,50.272,50.2563,50.2642,54456.0
2017-09-12 12:05:00,63.93,63.94,63.91,63.92,8290.0,50.2642,50.272,50.2485,50.2563,8290.0
2017-09-12 12:10:00,63.92,63.92,63.9,63.91,18269.0,50.2563,50.2563,50.2406,50.2485,18269.0
2017-09-12 12:15:00,63.9,63.91,63.9,63.9,21466.0,50.2406,50.2485,50.2406,50.2406,21466.0
2017-09-12 12:20:00,63.91,63.91,63.88,63.89,22376.0,50.2485,50.2485,50.2249,50.2327,22376.0
2017-09-12 12:25:00,63.89,63.89,63.87,63.88,29131.0,50.2327,50.2327,50.217,50.2249,29131.0
2017-09-12 12:30:00,63.87,63.9,63.87,63.9,29397.0,50.217,50.2406,50.217,50.2406,29397.0
2017-09-12 12:35:00,63.89,63.92,63.88,63.91,19783.0,50.2327,50.2563,50.2249,50.2485,19783.0
2017-09-12 12:40:00,63.9,63.91,63.9,63.91,29179.0,50.2406,50.2485,50.2406,50.2485,29179.0
2017-09-12 12:45:00,63.91,63.92,63.9,63.92,31528.0,50.2485,50.2563,50.2406,50.2563,31528.0
2017-09-12 12:50:00,63.91,63.92,63.9,63.91,6971.0,50.2485,50.2563,50.2406,50.2485,6971.0
2017-09-12 12:55:00,63.91,63.93,63.9,63.93,49925.0,50.2485,50.2642,50.2406,50.2642,49925.0
2017-09-12 13:00:00,63.93,63.93,63.91,63.92,10225.0,50.2642,50.2642,50.2485,50.2563,10225.0
2017-09-12 13:05:00,63.92,63.92,63.9,63.92,7821.0,50.2563,50.2563,50.2406,50.2563,7821.0
2017-09-12 13:10:00,63.92,63.93,63.91,63.93,16035.0,50.2563,50.2642,50.2485,50.2642,16035.0
2017-09-12 13:15:00,63.93,63.93,63.92,63.93,1882.0,50.2642,50.2642,50.2563,50.2642,1882.0
2017-09-12 13:20:00,63.93,63.93,63.91,63.91,51359.0,50.2642,50.2642,50.2485,50.2485,51359.0
2017-09-12 13:25:00,63.91,63.92,63.9,63.92,19484.0,50.2485,50.2563,50.2406,50.2563,19484.0
2017-09-12 13:30:00,63.92,63.93,63.91,63.93,7207.0,50.2563,50.2642,50.2485,50.2642,7207.0
2017-09-12 13:35:00,63.93,63.93,63.92,63.93,6661.0,50.2642,50.2642,50.2563,50.2642,6661.0
2017-09-12 13:40:00,63.93,63.94,63.92,63.94,19550.0,50.2642,50.272,50.2563,50.272,19550.0
2017-09-12 13:45:00,63.93,63.93,63.9,63.91,63916.0,50.2642,50.2642,50.2406,50.2485,63916.0
2017-09-12 13:50:00,63.91,63.92,63.91,63.92,27312.0,50.2485,50.2563,50.2485,50.2563,27312.0
2017-09-12 13:55:00,63.92,63.92,63.88,63.88,8805.0,50.2563,50.2563,50.2249,50.2249,8805.0
2017-09-12 14:00:00,63.89,63.9,63.88,63.89,10918.0,50.2327,50.2406,50.2249,50.2327,10918.0
2017-09-12 14:05:00,63.9,63.92,63.89,63.91,22982.0,50.2406,50.2563,50.2327,50.2485,22982.0
2017-09-12 14:10:00,63.91,63.93,63.9,63.92,86401.0,50.2485,50.2642,50.2406,50.2563,86401.0
2017-09-12 14:15:00,63.92,63.95,63.92,63.94,30974.0,50.2563,50.2799,50.2563,50.272,30974.0
2017-09-12 14:20:00,63.94,63.95,63.92,63.92,57833.0,50.272,50.2799,50.2563,50.2563,57833.0
2017-09-12 14:25:00,63.93,63.93,63.91,63.92,17258.0,50.2642,50.2642,50.2485,50.2563,17258.0
2017-09-12 14:30:00,63.91,63.91,63.9,63.91,27430.0,50.2485,50.2485,50.2406,50.2485,27430.0
2017-09-12 14:35:00,63.91,63.91,63.88,63.88,72894.0,50.2485,50.2485,50.2249,50.2249,72894.0
2017-09-12 14:40:00,63.88,63.89,63.87,63.88,21393.0,50.2249,50.2327,50.217,50.2249,21393.0
2017-09-12 14:45:00,63.89,63.9,63.88,63.88,53559.0,50.2327,50.2406,50.2249,50.2249,53559.0
2017-09-12 14:50:00,63.89,63.89,63.87,63.87,10169.0,50.2327,50.2327,50.217,50.217,10169.0
2017-09-12 14:55:00,63.88,63.9,63.88,63.89,17955.0,50.2249,50.2406,50.2249,50.2327,17955.0
2017-09-12 15:00:00,63.9,63.9,63.88,63.88,21117.0,50.2406,50.2406,50.2249,50.2249,21117.0
2017-09-12 15:05:00,63.89,63.89,63.86,63.87,23556.0,50.2327,50.2327,50.2091,50.217,23556.0
2017-09-12 15:10:00,63.87,63.87,63.86,63.87,37095.0,50.217,50.217,50.2091,50.217,37095.0
2017-09-12 15:15:00,63.87,63.89,63.86,63.89,136239.0,50.217,50.2327,50.2091,50.2327,136239.0
2017-09-12 15:20:00,63.89,63.89,63.86,63.88,45467.0,50.2327,50.2327,50.2091,50.2249,45467.0
2017-09-12 15:25:00,63.88,63.88,63.86,63.86,42172.0,50.2249,50.2249,50.2091,50.2091,42172.0
2017-09-12 15:30:00,63.86,63.87,63.85,63.87,13707.0,50.2091,50.217,50.2013,50.217,13707.0
2017-09-12 15:35:00,63.87,63.88,63.86,63.88,27221.0,50.217,50.2249,50.2091,50.2249,27221.0
2017-09-12 15:40:00,63.88,63.88,63.87,63.88,7592.0,50.2249,50.2249,50.217,50.2249,7592.0
2017-09-12 15:45:00,63.88,63.89,63.87,63.89,23881.0,50.2249,50.2327,50.217,50.2327,23881.0
2017-09-12 15:50:00,63.89,63.9,63.88,63.9,71711.0,50.2327,50.2406,50.2249,50.2406,71711.0
2017-09-12 15:55:00,63.9,63.92,63.89,63.91,220787.0,50.2406,50.2563,50.2327,50.2485,220787.0
2017-09-13 09:30:00,63.81,63.82,63.77,63.8,133550.0,50.1698,50.1777,50.1384,50.162,133550.0
2017-09-13 09:35:00,63.8,63.81,63.76,63.78,101304.0,50.162,50.1698,50.1305,50.1462,101304.0
2017-09-13 09:40:00,63.78,63.8,63.77,63.8,103004.0,50.1462,50.162,50.1384,50.162,103004.0
2017-09-13 09:45:00,63.79,63.79,63.75,63.75,94156.0,50.1541,50.1541,50.1227,50.1227,94156.0
2017-09-13 09:50:00,63.76,63.77,63.75,63.77,93844.0,50.1305,50.1384,50.1227,50.1384,93844.0
2017-09-13 09:55:00,63.78,63.8,63.76,63.76,75112.0,50.1462,50.162,50.1305,50.1305,75112.0
2017-09-13 10:00:00,63.77,63.78,63.75,63.77,84227.0,50.1384,50.1462,50.1227,50.1384,84227.0
2017-09-13 10:05:00,63.77,63.78,63.74,63.74,129014.0,50.1384,50.1462,50.1148,50.1148,129014.0
2017-09-13 10:10:00,63.73,63.75,63.72,63.74,93721.0,50.1069,50.1227,50.0991,50.1148,93721.0
2017-09-13 10:15:00,63.73,63.74,63.72,63.73,82902.0,50.1069,50.1148,50.0991,50.1069,82902.0
2017-09-13 10:20:00,63.73,63.74,63.71,63.74,73299.0,50.1069,50.1148,50.0912,50.1148,73299.0
2017-09-13 10:25:00,63.73,63.74,63.71,63.72,98340.0,50.1069,50.1148,50.0912,50.0991,98340.0
2017-09-13 10:30:00,63.72,63.74,63.68,63.68,42756.0,50.0991,50.1148,50.0676,50.0676,42756.0
2017-09-13 10:35:00,63.68,63.71,63.68,63.7,75106.0,50.0676,50.0912,50.0676,50.0833,75106.0
2017-09-13 10:40:00,63.7,63.7,63.68,63.69,61515.0,50.0833,50.0833,50.0676,50.0755,61515.0
2017-09-13 10:45:00,63.68,63.69,63.67,63.68,72675.0,50.0676,50.0755,50.0598,50.0676,72675.0
2017-09-13 10:50:00,63.68,63.69,63.67,63.69,80099.0,50.0676,50.0755,50.0598,50.0755,80099.0
2017-09-13 10:55:00,63.69,63.7,63.68,63.68,95457.0,50.0755,50.0833,50.0676,50.0676,95457.0
2017-09-13 11:00:00,63.68,63.68,63.65,63.66,140723.0,50.0676,50.0676,50.044,50.0519,140723.0
2017-09-13 11:05:00,63.67,63.68,63.65,63.66,40374.0,50.0598,50.0676,50.044,50.0519,40374.0
2017-09-13 11:10:00,63.66,63.66,63.63,63.66,99585.0,50.0519,50.0519,50.0283,50.0519,99585.0
2017-09-13 11:15:00,63.66,63.66,63.64,63.65,83045.0,50.0519,50.0519,50.0362,50.044,83045.0
2017-09-13 11:20:00,63.65,63.65,63.62,63.62,82754.0,50.044,50.044,50.0204,50.0204,82754.0
2017-09-13 11:25:00,63.62,63.63,63.57,63.61,120949.0,50.0204,50.0283,49.9811,50.0126,120949.0
2017-09-13 11:30:00,63.61,63.61,63.56,63.56,39288.0,50.0126,50.0126,49.9733,49.9733,39288.0
2017-09-13 11:35:00,63.55,63.55,63.51,63.52,32214.0,49.9654,49.9654,49.934,49.9418,32214.0
2017-09-13 11:40:00,63.53,63.56,63.51,63.56,7903.0,49.9497,49.9733,49.934,49.9733,7903.0
2017-09-13 11:45:00,63.56,63.6,63.55,63.6,6239.0,49.9733,50.0047,49.9654,50.0047,6239.0
2017-09-13 11:50:00,63.6,63.6,63.57,63.58,18584.0,50.0047,50.0047,49.9811,49.989,18584.0
2017-09-13 11:55:00,63.58,63.59,63.57,63.58,10102.0,49.989,49.9969,49.9811,49.989,10102.0
2017-09-13 12:00:00,63.58,63.6,63.58,63.58,9401.0,49.989,50.0047,49.989,49.989,9401.0
2017-09-13 12:05:00,63.59,63.6,63.58,63.6,16682.0,49.9969,50.0047,49.989,50.0047,16682.0
2017-09-13 12:10:00,63.6,63.6,63.57,63.58,12992.0,50.0047,50.0047,49.9811,49.989,12992.0
2017-09-13 12:15:00,63.57,63.58,63.56,63.57,17929.0,49.9811,49.989,49.9733,49.9811,17929.0
2017-09-13 12:20:00,63.56,63.57,63.56,63.56,11064.0,49.9733,49.9811,49.9733,49.9733,11064.0
2017-09-13 12:25:00,63.55,63.56,63.54,63.55,13275.0,49.9654,49.9733,49.9575,49.9654,13275.0
2017-09-13 12:30:00,63.54,63.55,63.53,63.54,10018.0,49.9575,49.9654,49.9497,49.9575,10018.0
2017-09-13 12:35:00,63.54,63.54,63.52,63.54,9502.0,49.9575,49.9575,49.9418,49.9575,9502.0
2017-09-13 12:40:00,63.54,63.56,63.53,63.56,7278.0,49.9575,49.9733,49.9497,49.9733,7278.0
2017-09-13 12:45:00,63.55,63.56,63.54,63.55,12491.0,49.9654,49.9733,49.9575,49.9654,12491.0
2017-09-13 12:50:00,63.55,63.55,63.53,63.54,12826.0,49.9654,49.9654,49.9497,49.9575,12826.0
2017-09-13 12:55:00,63.54,63.54,63.52,63.53,21445.0,49.9575,49.9575,49.9418,49.9497,21445.0
2017-09-13 13:00:00,63.53,63.56,63.52,63.56,75525.0,49.9497,49.9733,49.9418,49.9733,75525.0
2017-09-13 13:05:00,63.57,63.58,63.56,63.57,8589.0,49.9811,49.989,49.9733,49.9811,8589.0
2017-09-13 13:10:00,63.57,63.57,63.55,63.55,10305.0,49.9811,49.9811,49.9654,49.9654,10305.0
2017-09-13 13:15:00,63.55,63.59,63.55,63.59,22228.0,49.9654,49.9969,49.9654,49.9969,22228.0
2017-09-13 13:20:00,63.6,63.61,63.59,63.59,48956.0,50.0047,50.0126,49.9969,49.9969,48956.0
2017-09-13 13:25:00,63.59,63.59,63.56,63.57,59767.0,49.9969,49.9969,49.9733,49.9811,59767.0
2017-09-13 13:30:00,63.57,63.58,63.57,63.58,6295.0,49.9811,49.989,49.9811,49.989,6295.0
2017-09-13 13:35:00,63.58,63.6,63.58,63.6,21303.0,49.989,50.0047,49.989,50.0047,21303.0
2017-09-13 13:40:00,63.6,63.6,63.59,63.6,9089.0,50.0047,50.0047,49.9969,50.0047,9089.0
2017-09-13 13:45:00,63.59,63.6,63.58,63.59,9225.0,49.9969,50.0047,49.989,49.9969,9225.0
2017-09-13 13:50:00,63.59,63.59,63.56,63.56,21173.0,49.9969,49.9969,49.9733,49.9733,21173.0
2017-09-13 13:55:00,63.55,63.57,63.54,63.55,8156.0,49.9654,49.9811,49.9575,49.9654,8156.0
2017-09-13 14:00:00,63.56,63.57,63.55,63.57,24186.0,49.9733,49.9811,49.9654,49.9811,24186.0
2017-09-13 14:05:00,63.57,63.57,63.56,63.57,15830.0,49.9811,49.9811,49.9733,49.9811,15830.0
2017-09-13 14:10:00,63.57,63.58,63.56,63.58,21115.0,49.9811,49.989,49.9733,49.989,21115.0
2017-09-13 14:15:00,63.57,63.59,63.57,63.58,28768.0,49.9811,49.9969,49.9811,49.989,28768.0
2017-09-13 14:20:00,63.58,63.58,63.57,63.57,11169.0,49.989,49.989,49.9811,49.9811,11169.0
2017-09-13 14:25:00,63.58,63.58,63.56,63.56,13141.0,49.989,49.989,49.9733,49.9733,13141.0
2017-09-13 14:30:00,63.57,63.57,63.56,63.56,51890.0,49.9811,49.9811,49.9733,49.9733,51890.0
2017-09-13 14:35:00,63.57,63.57,63.56,63.57,5126.0,49.9811,49.9811,49.9733,49.9811,5126.0
2017-09-13 14:40:00,63.56,63.57,63.56,63.57,1814.0,49.9733,49.9811,49.9733,49.9811,1814.0
2017-09-13 14:45:00,63.57,63.57,63.56,63.57,17534.0,49.9811,49.9811,49.9733,49.9811,17534.0
2017-09-13 14:50:00,63.57,63.57,63.55,63.57,31813.0,49.9811,49.9811,49.9654,49.9811,31813.0
2017-09-13 14:55:00,63.57,63.57,63.53,63.54,91001.0,49.9811,49.9811,49.9497,49.9575,91001.0
2017-09-13 15:00:00,63.54,63.55,63.53,63.53,33651.0,49.9575,49.9654,49.9497,49.9497,33651.0
2017-09-13 15:05:00,63.54,63.54,63.53,63.53,8090.0,49.9575,49.9575,49.9497,49.9497,8090.0
2017-09-13 15:10:00,63.54,63.55,63.53,63.55,23940.0,49.9575,49.9654,49.9497,49.9654,23940.0
2017-09-13 15:15:00,63.55,63.55,63.52,63.53,23352.0,49.9654,49.9654,49.9418,49.9497,23352.0
2017-09-13 15:20:00,63.53,63.55,63.52,63.55,17106.0,49.9497,49.9654,49.9418,49.9654,17106.0
2017-09-13 15:25:00,63.55,63.55,63.54,63.55,29985.0,49.9654,49.9654,49.9575,49.9654,29985.0
2017-09-13 15:30:00,63.55,63.56,63.54,63.55,17014.0,49.9654,49.9733,49.9575,49.9654,17014.0
2017-09-13 15:35:00,63.56,63.56,63.55,63.55,28591.0,49.9733,49.9733,49.9654,49.9654,28591.0
2017-09-13 15:40:00,63.56,63.56,63.55,63.55,19155.0,49.9733,49.9733,49.9654,49.9654,19155.0
2017-09-13 15:45:00,63.55,63.56,63.55,63.55,11869.0,49.9654,49.9733,49.9654,49.9654,11869.0
2017-09-13 15:50:00,63.56,63.58,63.56,63.58,30947.0,49.9733,49.989,49.9733,49.989,30947.0
2017-09-13 15:55:00,63.58,63.58,63.56,63.57,100792.0,49.989,49.989,49.9733,49.9811,100792.0
2017-09-14 09:30:00,63.49,63.49,63.45,63.48,53317.0,49.9182,49.9182,49.8868,49.9104,53317.0
2017-09-14 09:35:00,63.48,63.5,63.47,63.49,14216.0,49.9104,49.9261,49.9025,49.9182,14216.0
2017-09-14 09:40:00,63.5,63.51,63.49,63.5,18667.0,49.9261,49.934,49.9182,49.9261,18667.0
2017-09-14 09:45:00,63.5,63.54,63.49,63.53,6999.0,49.9261,49.9575,49.9182,49.9497,6999.0
2017-09-14 09:50:00,63.54,63.54,63.52,63.54,10939.0,49.9575,49.9575,49.9418,49.9575,10939.0
2017-09-14 09:55:00,63.54,63.54,63.51,63.53,15557.0,49.9575,49.9575,49.934,49.9497,15557.0
2017-09-14 10:00:00,63.54,63.54,63.52,63.53,12028.0,49.9575,49.9575,49.9418,49.9497,12028.0
2017-09-14 10:05:00,63.52,63.55,63.52,63.55,28142.0,49.9418,49.9654,49.9418,49.9654,28142.0
2017-09-14 10:10:00,63.55,63.56,63.53,63.55,20167.0,49.9654,49.9733,49.9497,49.9654,20167.0
2017-09-14 10:15:00,63.56,63.57,63.55,63.55,15663.0,49.9733,49.9811,49.9654,49.9654,15663.0
2017-09-14 10:20:00,63.55,63.57,63.54,63.55,17176.0,49.9654,49.9811,49.9575,49.9654,17176.0
2017-09-14 10:25:00,63.55,63.57,63.54,63.55,21115.0,49.9654,49.9811,49.9575,49.9654,21115.0
2017-09-14 10:30:00,63.55,63.56,63.54,63.54,23016.0,49.9654,49.9733,49.9575,49.9575,23016.0
2017-09-14 10:35:00,63.55,63.57,63.54,63.55,56250.0,49.9654,49.9811,49.9575,49.9654,56250.0
2017-09-14 10:40:00,63.55,63.56,63.53,63.54,12111.0,49.9654,49.9733,49.9497,49.9575,12111.0
2017-09-14 10:45:00,63.54,63.55,63.53,63.53,7783.0,49.9575,49.9654,49.9497,49.9497,7783.0
2017-09-14 10:50:00,63.53,63.55,63.52,63.55,4260.0,49.9497,49.9654,49.9418,49.9654,4260.0
2017-09-14 10:55:00,63.54,63.55,63.52,63.55,9546.0,49.9575,49.9654,49.9418,49.9654,9546.0
2017-09-14 11:00:00,63.55,63.56,63.54,63.56,7224.0,49.9654,49.9733,49.9575,49.9733,7224.0
2017-09-14 11:05:00,63.56,63.59,63.55,63.58,20530.0,49.9733,49.9969,49.9654,49.989,20530.0
2017-09-14 11:10:00,63.59,63.61,63.58,63.61,8482.0,49.9969,50.0126,49.989,50.0126,8482.0
2017-09-14 11:15:00,63.61,63.61,63.58,63.58,10338.0,50.0126,50.0126,49.989,49.989,10338.0
2017-09-14 11:20:00,63.59,63.62,63.58,63.61,15226.0,49.9969,50.0204,49.989,50.0126,15226.0
2017-09-14 11:25:00,63.62,63.62,63.6,63.61,72884.0,50.0204,50.0204,50.0047,50.0126,72884.0
2017-09-14 11:30:00,63.62,63.63,63.61,63.61,44355.0,50.0204,50.0283,50.0126,50.0126,44355.0
2017-09-14 11:35:00,63.61,63.63,63.61,63.63,27583.0,50.0126,50.0283,50.0126,50.0283,27583.0
2017-09-14 11:40:00,63.63,63.63,63.6,63.61,8204.0,50.0283,50.0283,50.0047,50.0126,8204.0
2017-09-14 11:45:00,63.61,63.61,63.59,63.6,23609.0,50.0126,50.0126,49.9969,50.0047,23609.0
2017-09-14 11:50:00,63.6,63.61,63.58,63.61,14546.0,50.0047,50.0126,49.989,50.0126,14546.0
2017-09-14 11:55:00,63.61,63.63,63.6,63.62,16238.0,50.0126,50.0283,50.0047,50.0204,16238.0
2017-09-14 12:00:00,63.62,63.63,63.61,63.62,44569.0,50.0204,50.0283,50.0126,50.0204,44569.0
2017-09-14 12:05:00,63.62,63.62,63.6,63.61,14759.0,50.0204,50.0204,50.0047,50.0126,14759.0
2017-09-14 12:10:00,63.61,63.62,63.59,63.6,26288.0,50.0126,50.0204,49.9969,50.0047,26288.0
2017-09-14 12:15:00,63.6,63.61,63.58,63.6,24937.0,50.0047,50.0126,49.989,50.0047,24937.0
2017-09-14 12:20:00,63.6,63.61,63.59,63.6,23702.0,50.0047,50.0126,49.9969,50.0047,23702.0
2017-09-14 12:25:00,63.59,63.6,63.59,63.6,22649.0,49.9969,50.0047,49.9969,50.0047,22649.0
2017-09-14 12:30:00,63.6,63.61,63.59,63.61,5525.0,50.0047,50.0126,49.9969,50.0126,5525.0
2017-09-14 12:35:00,63.6,63.61,63.6,63.6,4373.0,50.0047,50.0126,50.0047,50.0047,4373.0
2017-09-14 12:40:00,63.6,63.61,63.59,63.61,24679.0,50.0047,50.0126,49.9969,50.0126,24679.0
2017-09-14 12:45:00,63.61,63.62,63.6,63.62,7507.0,50.0126,50.0204,50.0047,50.0204,7507.0
2017-09-14 12:50:00,63.62,63.63,63.61,63.63,58385.0,50.0204,50.0283,50.0126,50.0283,58385.0
2017-09-14 12:55:00,63.63,63.63,63.62,63.62,34643.0,50.0283,50.0283,50.0204,50.0204,34643.0
2017-09-14 13:00:00,63.63,63.63,63.61,63.63,11894.0,50.0283,50.0283,50.0126,50.0283,11894.0
2017-09-14 13:05:00,63.63,63.66,63.62,63.66,93006.0,50.0283,50.0519,50.0204,50.0519,93006.0
2017-09-14 13:10:00,63.65,63.65,63.63,63.65,10252.0,50.044,50.044,50.0283,50.044,10252.0
2017-09-14 13:15:00,63.65,63.66,63.64,63.66,35958.0,50.044,50.0519,50.0362,50.0519,35958.0
2017-09-14 13:20:00,63.66,63.66,63.63,63.64,32460.0,50.0519,50.0519,50.0283,50.0362,32460.0
2017-09-14 13:25:00,63.64,63.64,63.63,63.64,15967.0,50.0362,50.0362,50.0283,50.0362,15967.0
2017-09-14 13:30:00,63.63,63.64,63.63,63.64,36995.0,50.0283,50.0362,50.0283,50.0362,36995.0
2017-09-14 13:35:00,63.64,63.64,63.63,63.64,15782.0,50.0362,50.0362,50.0283,50.0362,15782.0
2017-09-14 13:40:00,63.64,63.65,63.63,63.64,14347.0,50.0362,50.044,50.0283,50.0362,14347.0
2017-09-14 13:45:00,63.65,63.68,63.63,63.67,27385.0,50.044,50.0676,50.0283,50.0598,27385.0
2017-09-14 13:50:00,63.66,63.69,63.66,63.69,4586.0,50.0519,50.0755,50.0519,50.0755,4586.0
2017-09-14 13:55:00,63.69,63.7,63.68,63.69,9196.0,50.0755,50.0833,50.0676,50.0755,9196.0
2017-09-14 14:00:00,63.69,63.7,63.67,63.7,46280.0,50.0755,50.0833,50.0598,50.0833,46280.0
2017-09-14 14:05:00,63.68,63.7,63.68,63.7,19079.0,50.0676,50.0833,50.0676,50.0833,19079.0
2017-09-14 14:10:00,63.69,63.7,63.68,63.7,6911.0,50.0755,50.0833,50.0676,50.0833,6911.0
2017-09-14 14:15:00,63.69,63.71,63.69,63.71,77250.0,50.0755,50.0912,50.0755,50.0912,77250.0
2017-09-14 14:20:00,63.71,63.71,63.7,63.71,44964.0,50.0912,50.0912,50.0833,50.0912,44964.0
2017-09-14 14:25:00,63.7,63.71,63.69,63.69,12269.0,50.0833,50.0912,50.0755,50.0755,12269.0
2017-09-14 14:30:00,63.69,63.7,63.69,63.69,11623.0,50.0755,50.0833,50.0755,50.0755,11623.0
2017-09-14 14:35:00,63.69,63.7,63.67,63.69,12594.0,50.0755,50.0833,50.0598,50.0755,12594.0
2017-09-14 14:40:00,63.69,63.71,63.68,63.7,29651.0,50.0755,50.0912,50.0676,50.0833,29651.0
2017-09-14 14:45:00,63.71,63.71,63.7,63.71,17106.0,50.0912,50.0912,50.0833,50.0912,17106.0
2017-09-14 14:50:00,63.71,63.71,63.69,63.7,19283.0,50.0912,50.0912,50.0755,50.0833,19283.0
2017-09-14 14:55:00,63.7,63.7,63.68,63.69,40249.0,50.0833,50.0833,50.0676,50.0755,40249.0
2017-09-14 15:00:00,63.69,63.7,63.68,63.69,43287.0,50.0755,50.0833,50.0676,50.0755,43287.0
2017-09-14 15:05:00,63.68,63.68,63.67,63.68,77179.0,50.0676,50.0676,50.0598,50.0676,77179.0
2017-09-14 15:10:00,63.68,63.68,63.67,63.67,5983.0,50.0676,50.0676,50.0598,50.0598,5983.0
2017-09-14 15:15:00,63.68,63.68,63.67,63.68,15535.0,50.0676,50.0676,50.0598,50.0676,15535.0
2017-09-14 15:20:00,63.68,63.69,63.67,63.69,58175.0,50.0676,50.0755,50.0598,50.0755,58175.0
2017-09-14 15:25:00,63.69,63.7,63.68,63.7,140867.0,50.0755,50.0833,50.0676,50.0833,140867.0
2017-09-14 15:30:00,63.7,63.7,63.69,63.7,19369.0,50.0833,50.0833,50.0755,50.0833,19369.0
2017-09-14 15:35:00,63.7,63.71,63.69,63.71,40288.0,50.0833,50.0912,50.0755,50.0912,40288.0
2017-09-14 15:40:00,63.71,63.71,63.68,63.69,91684.0,50.0912,50.0912,50.0676,50.0755,91684.0
2017-09-14 15:45:00,63.69,63.7,63.68,63.69,16044.0,50.0755,50.0833,50.0676,50.0755,16044.0
2017-09-14 15:50:00,63.69,63.7,63.68,63.69,30229.0,50.0755,50.0833,50.0676,50.0755,30229.0
2017-09-14 15:55:00,63.68,63.72,63.67,63.72,123022.0,50.0676,50.0991,50.0598,50.0991,123022.0
2017-09-15 09:30:00,63.8,63.8,63.73,63.73,50052.0,50.162,50.162,50.1069,50.1069,50052.0
2017-09-15 09:35:00,63.74,63.74,63.72,63.72,24068.0,50.1148,50.1148,50.0991,50.0991,24068.0
2017-09-15 09:40:00,63.71,63.72,63.68,63.72,73590.0,50.0912,50.0991,50.0676,50.0991,73590.0
2017-09-15 09:45:00,63.72,63.76,63.72,63.76,12611.0,50.0991,50.1305,50.0991,50.1305,12611.0
2017-09-15 09:50:00,63.77,63.8,63.77,63.78,14564.0,50.1384,50.162,50.1384,50.1462,14564.0
2017-09-15 09:55:00,63.79,63.81,63.76,63.76,10407.0,50.1541,50.1698,50.1305,50.1305,10407.0
2017-09-15 10:00:00,63.77,63.78,63.72,63.74,18346.0,50.1384,50.1462,50.0991,50.1148,18346.0
2017-09-15 10:05:00,63.74,63.74,63.71,63.72,24920.0,50.1148,50.1148,50.0912,50.0991,24920.0
2017-09-15 10:10:00,63.72,63.72,63.68,63.69,12454.0,50.0991,50.0991,50.0676,50.0755,12454.0
2017-09-15 10:15:00,63.7,63.73,63.69,63.72,7247.0,50.0833,50.1069,50.0755,50.0991,7247.0
2017-09-15 10:20:00,63.72,63.73,63.69,63.7,27843.0,50.0991,50.1069,50.0755,50.0833,27843.0
2017-09-15 10:25:00,63.7,63.72,63.69,63.69,41144.0,50.0833,50.0991,50.0755,50.0755,41144.0
2017-09-15 10:30:00,63.69,63.71,63.68,63.7,50253.0,50.0755,50.0912,50.0676,50.0833,50253.0
2017-09-15 10:35:00,63.7,63.74,63.7,63.74,15054.0,50.0833,50.1148,50.0833,50.1148,15054.0
2017-09-15 10:40:00,63.73,63.74,63.72,63.73,17662.0,50.1069,50.1148,50.0991,50.1069,17662.0
2017-09-15 10:45:00,63.73,63.76,63.72,63.76,7626.0,50.1069,50.1305,50.0991,50.1305,7626.0
2017-09-15 10:50:00,63.75,63.76,63.75,63.76,26634.0,50.1227,50.1305,50.1227,50.1305,26634.0
2017-09-15 10:55:00,63.75,63.76,63.72,63.72,51296.0,50.1227,50.1305,50.0991,50.0991,51296.0
2017-09-15 11:00:00,63.72,63.73,63.69,63.7,44883.0,50.0991,50.1069,50.0755,50.0833,44883.0
2017-09-15 11:05:00,63.71,63.72,63.7,63.7,97281.0,50.0912,50.0991,50.0833,50.0833,97281.0
2017-09-15 11:10:00,63.7,63.73,63.69,63.73,12667.0,50.0833,50.1069,50.0755,50.1069,12667.0
2017-09-15 11:15:00,63.72,63.73,63.69,63.69,13642.0,50.0991,50.1069,50.0755,50.0755,13642.0
2017-09-15 11:20:00,63.7,63.71,63.67,63.69,26074.0,50.0833,50.0912,50.0598,50.0755,26074.0
2017-09-15 11:25:00,63.69,63.71,63.69,63.7,12185.0,50.0755,50.0912,50.0755,50.0833,12185.0
2017-09-15 11:30:00,63.69,63.72,63.69,63.7,24046.0,50.0755,50.0991,50.0755,50.0833,24046.0
2017-09-15 11:35:00,63.69,63.7,63.68,63.69,12834.0,50.0755,50.0833,50.0676,50.0755,12834.0
2017-09-15 11:40:00,63.69,63.74,63.69,63.74,23793.0,50.0755,50.1148,50.0755,50.1148,23793.0
2017-09-15 11:45:00,63.74,63.74,63.72,63.73,11467.0,50.1148,50.1148,50.0991,50.1069,11467.0
2017-09-15 11:50:00,63.73,63.74,63.72,63.74,10378.0,50.1069,50.1148,50.0991,50.1148,10378.0
2017-09-15 11:55:00,63.74,63.74,63.73,63.74,13939.0,50.1148,50.1148,50.1069,50.1148,13939.0
2017-09-15 12:00:00,63.74,63.75,63.73,63.74,34451.0,50.1148,50.1227,50.1069,50.1148,34451.0
2017-09-15 12:05:00,63.74,63.74,63.73,63.74,11661.0,50.1148,50.1148,50.1069,50.1148,11661.0
2017-09-15 12:10:00,63.73,63.73,63.72,63.73,11436.0,50.1069,50.1069,50.0991,50.1069,11436.0
2017-09-15 12:15:00,63.72,63.73,63.71,63.71,19910.0,50.0991,50.1069,50.0912,50.0912,19910.0
2017-09-15 12:20:00,63.71,63.71,63.69,63.7,12327.0,50.0912,50.0912,50.0755,50.0833,12327.0
2017-09-15 12:25:00,63.7,63.72,63.7,63.72,19592.0,50.0833,50.0991,50.0833,50.0991,19592.0
2017-09-15 12:30:00,63.72,63.72,63.69,63.72,25074.0,50.0991,50.0991,50.0755,50.0991,25074.0
2017-09-15 12:35:00,63.72,63.72,63.69,63.7,4243.0,50.0991,50.0991,50.0755,50.0833,4243.0
2017-09-15 12:40:00,63.7,63.7,63.68,63.7,6003.0,50.0833,50.0833,50.0676,50.0833,6003.0
2017-09-15 12:45:00,63.7,63.71,63.7,63.7,4127.0,50.0833,50.0912,50.0833,50.0833,4127.0
2017-09-15 12:50:00,63.71,63.71,63.68,63.69,35230.0,50.0912,50.0912,50.0676,50.0755,35230.0
2017-09-15 12:55:00,63.69,63.69,63.67,63.69,107797.0,50.0755,50.0755,50.0598,50.0755,107797.0
2017-09-15 13:00:00,63.68,63.69,63.68,63.69,2350.0,50.0676,50.0755,50.0676,50.0755,2350.0
2017-09-15 13:05:00,63.69,63.69,63.67,63.68,19841.0,50.0755,50.0755,50.0598,50.0676,19841.0
2017-09-15 13:10:00,63.68,63.68,63.65,63.65,9133.0,50.0676,50.0676,50.044,50.044,9133.0
2017-09-15 13:15:00,63.66,63.66,63.65,63.66,3994.0,50.0519,50.0519,50.044,50.0519,3994.0
2017-09-15 13:20:00,63.66,63.67,63.65,63.67,9710.0,50.0519,50.0598,50.044,50.0598,9710.0
2017-09-15 13:25:00,63.67,63.67,63.66,63.67,5621.0,50.0598,50.0598,50.0519,50.0598,5621.0
2017-09-15 13:30:00,63.67,63.68,63.66,63.68,7663.0,50.0598,50.0676,50.0519,50.0676,7663.0
2017-09-15 13:35:00,63.67,63.68,63.66,63.68,41847.0,50.0598,50.0676,50.0519,50.0676,41847.0
2017-09-15 13:40:00,63.68,63.68,63.67,63.68,24263.0,50.0676,50.0676,50.0598,50.0676,24263.0
2017-09-15 13:45:00,63.68,63.68,63.67,63.68,42346.0,50.0676,50.0676,50.0598,50.0676,42346.0
2017-09-15 13:50:00,63.67,63.68,63.67,63.68,21453.0,50.0598,50.0676,50.0598,50.0676,21453.0
2017-09-15 13:55:00,63.68,63.69,63.67,63.69,14358.0,50.0676,50.0755,50.0598,50.0755,14358.0
2017-09-15 14:00:00,63.69,63.69,63.67,63.68,19831.0,50.0755,50.0755,50.0598,50.0676,19831.0
2017-09-15 14:05:00,63.68,63.68,63.67,63.68,31572.0,50.0676,50.0676,50.0598,50.0676,31572.0
2017-09-15 14:10:00,63.68,63.68,63.66,63.66,23376.0,50.0676,50.0676,50.0519,50.0519,23376.0
2017-09-15 14:15:00,63.66,63.68,63.66,63.68,8793.0,50.0519,50.0676,50.0519,50.0676,8793.0
2017-09-15 14:20:00,63.68,63.69,63.68,63.68,12963.0,50.0676,50.0755,50.0676,50.0676,12963.0
2017-09-15 14:25:00,63.68,63.69,63.68,63.69,26000.0,50.0676,50.0755,50.0676,50.0755,26000.0
2017-09-15 14:30:00,63.69,63.7,63.68,63.7,80147.0,50.0755,50.0833,50.0676,50.0833,80147.0
2017-09-15 14:35:00,63.7,63.72,63.7,63.72,73515.0,50.0833,50.0991,50.0833,50.0991,73515.0
2017-09-15 14:40:00,63.72,63.73,63.71,63.72,53093.0,50.0991,50.1069,50.0912,50.0991,53093.0
2017-09-15 14:45:00,63.73,63.73,63.71,63.72,12895.0,50.1069,50.1069,50.0912,50.0991,12895.0
2017-09-15 14:50:00,63.72,63.73,63.71,63.72,12288.0,50.0991,50.1069,50.0912,50.0991,12288.0
2017-09-15 14:55:00,63.73,63.73,63.72,63.73,12198.0,50.1069,50.1069,50.0991,50.1069,12198.0
2017-09-15 15:00:00,63.73,63.74,63.72,63.74,31178.0,50.1069,50.1148,50.0991,50.1148,31178.0
2017-09-15 15:05:00,63.74,63.74,63.72,63.73,136066.0,50.1148,50.1148,50.0991,50.1069,136066.0
2017-09-15 15:10:00,63.72,63.74,63.72,63.74,22351.0,50.0991,50.1148,50.0991,50.1148,22351.0
2017-09-15 15:15:00,63.74,63.74,63.73,63.74,24577.0,50.1148,50.1148,50.1069,50.1148,24577.0
2017-09-15 15:20:00,63.74,63.75,63.73,63.74,13439.0,50.1148,50.1227,50.1069,50.1148,13439.0
2017-09-15 15:25:00,63.75,63.75,63.73,63.74,32837.0,50.1227,50.1227,50.1069,50.1148,32837.0
2017-09-15 15:30:00,63.73,63.75,63.73,63.75,17493.0,50.1069,50.1227,50.1069,50.1227,17493.0
2017-09-15 15:35:00,63.75,63.75,63.74,63.75,14866.0,50.1227,50.1227,50.1148,50.1227,14866.0
2017-09-15 15:40:00,63.75,63.76,63.74,63.76,63461.0,50.1227,50.1305,50.1148,50.1305,63461.0
2017-09-15 15:45:00,63.76,63.76,63.75,63.75,53998.0,50.1305,50.1305,50.1227,50.1227,53998.0
2017-09-15 15:50:00,63.76,63.77,63.74,63.77,61464.0,50.1305,50.1384,50.1148,50.1384,61464.0
2017-09-15 15:55:00,63.76,63.77,63.74,63.76,351407.0,50.1305,50.1384,50.1148,50.1305,351407.0
2017-09-18 09:30:00,63.94,63.94,63.9,63.91,75271.0,50.272,50.272,50.2406,50.2485,75271.0
2017-09-18 09:35:00,63.92,63.94,63.91,63.94,33129.0,50.2563,50.272,50.2485,50.272,33129.0
2017-09-18 09:40:00,63.94,63.97,63.94,63.97,25933.0,50.272,50.2956,50.272,50.2956,25933.0
2017-09-18 09:45:00,63.96,63.99,63.95,63.98,76214.0,50.2878,50.3113,50.2799,50.3035,76214.0
2017-09-18 09:50:00,63.98,64.0,63.97,63.99,28686.0,50.3035,50.3192,50.2956,50.3113,28686.0
2017-09-18 09:55:00,63.99,64.0,63.99,64.0,4117.0,50.3113,50.3192,50.3113,50.3192,4117.0
2017-09-18 10:00:00,64.0,64.02,63.99,64.01,16436.0,50.3192,50.3349,50.3113,50.3271,16436.0
2017-09-18 10:05:00,64.01,64.02,63.99,63.99,32476.0,50.3271,50.3349,50.3113,50.3113,32476.0
2017-09-18 10:10:00,63.99,63.99,63.97,63.97,12725.0,50.3113,50.3113,50.2956,50.2956,12725.0
2017-09-18 10:15:00,63.97,63.98,63.95,63.97,26532.0,50.2956,50.3035,50.2799,50.2956,26532.0
2017-09-18 10:20:00,63.97,63.97,63.95,63.97,23988.0,50.2956,50.2956,50.2799,50.2956,23988.0
2017-09-18 10:25:00,63.97,63.97,63.95,63.96,13136.0,50.2956,50.2956,50.2799,50.2878,13136.0
2017-09-18 10:30:00,63.96,63.96,63.94,63.95,5881.0,50.2878,50.2878,50.272,50.2799,5881.0
2017-09-18 10:35:00,63.95,63.95,63.9,63.9,11098.0,50.2799,50.2799,50.2406,50.2406,11098.0
2017-09-18 10:40:00,63.9,63.92,63.89,63.9,9329.0,50.2406,50.2563,50.2327,50.2406,9329.0
2017-09-18 10:45:00,63.9,63.92,63.89,63.91,27262.0,50.2406,50.2563,50.2327,50.2485,27262.0
2017-09-18 10:50:00,63.91,63.92,63.9,63.92,149252.0,50.2485,50.2563,50.2406,50.2563,149252.0
2017-09-18 10:55:00,63.91,63.91,63.89,63.9,60855.0,50.2485,50.2485,50.2327,50.2406,60855.0
2017-09-18 11:00:00,63.89,63.9,63.87,63.9,50401.0,50.2327,50.2406,50.217,50.2406,50401.0
2017-09-18 11:05:00,63.9,63.91,63.89,63.89,28422.0,50.2406,50.2485,50.2327,50.2327,28422.0
2017-09-18 11:10:00,63.89,63.89,63.87,63.88,30997.0,50.2327,50.2327,50.217,50.2249,30997.0
2017-09-18 11:15:00,63.88,63.9,63.88,63.88,37328.0,50.2249,50.2406,50.2249,50.2249,37328.0
2017-09-18 11:20:00,63.87,63.88,63.86,63.88,51026.0,50.217,50.2249,50.2091,50.2249,51026.0
2017-09-18 11:25:00,63.88,63.9,63.87,63.9,24982.0,50.2249,50.2406,50.217,50.2406,24982.0
2017-09-18 11:30:00,63.9,63.92,63.88,63.91,42732.0,50.2406,50.2563,50.2249,50.2485,42732.0
2017-09-18 11:35:00,63.91,63.91,63.89,63.91,23549.0,50.2485,50.2485,50.2327,50.2485,23549.0
2017-09-18 11:40:00,63.91,63.91,63.9,63.9,9341.0,50.2485,50.2485,50.2406,50.2406,9341.0
2017-09-18 11:45:00,63.9,63.9,63.88,63.89,16338.0,50.2406,50.2406,50.2249,50.2327,16338.0
2017-09-18 11:50:00,63.88,63.88,63.84,63.84,82394.0,50.2249,50.2249,50.1934,50.1934,82394.0
2017-09-18 11:55:00,63.84,63.84,63.82,63.84,11296.0,50.1934,50.1934,50.1777,50.1934,11296.0
2017-09-18 12:00:00,63.84,63.85,63.82,63.82,5183.0,50.1934,50.2013,50.1777,50.1777,5183.0
2017-09-18 12:05:00,63.82,63.83,63.8,63.82,20089.0,50.1777,50.1856,50.162,50.1777,20089.0
2017-09-18 12:10:00,63.82,63.82,63.81,63.82,4253.0,50.1777,50.1777,50.1698,50.1777,4253.0
2017-09-18 12:15:00,63.82,63.82,63.79,63.8,8412.0,50.1777,50.1777,50.1541,50.162,8412.0
2017-09-18 12:20:00,63.8,63.81,63.79,63.8,13656.0,50.162,50.1698,50.1541,50.162,13656.0
2017-09-18 12:25:00,63.8,63.81,63.79,63.8,2907.0,50.162,50.1698,50.1541,50.162,2907.0
2017-09-18 12:30:00,63.8,63.82,63.79,63.82,11946.0,50.162,50.1777,50.1541,50.1777,11946.0
2017-09-18 12:35:00,63.81,63.82,63.81,63.82,7139.0,50.1698,50.1777,50.1698,50.1777,7139.0
2017-09-18 12:40:00,63.82,63.82,63.8,63.81,9175.0,50.1777,50.1777,50.162,50.1698,9175.0
2017-09-18 12:45:00,63.8,63.81,63.77,63.79,13613.0,50.162,50.1698,50.1384,50.1541,13613.0
2017-09-18 12:50:00,63.79,63.8,63.78,63.8,10885.0,50.1541,50.162,50.1462,50.162,10885.0
2017-09-18 12:55:00,63.8,63.81,63.79,63.8,3891.0,50.162,50.1698,50.1541,50.162,3891.0
2017-09-18 13:00:00,63.81,63.82,63.8,63.81,24814.0,50.1698,50.1777,50.162,50.1698,24814.0
2017-09-18 13:05:00,63.81,63.82,63.8,63.8,16737.0,50.1698,50.1777,50.162,50.162,16737.0
2017-09-18 13:10:00,63.8,63.81,63.8,63.81,10319.0,50.162,50.1698,50.162,50.1698,10319.0
2017-09-18 13:15:00,63.81,63.82,63.8,63.82,7173.0,50.1698,50.1777,50.162,50.1777,7173.0
2017-09-18 13:20:00,63.82,63.82,63.8,63.81,7860.0,50.1777,50.1777,50.162,50.1698,7860.0
2017-09-18 13:25:00,63.81,63.82,63.79,63.82,12420.0,50.1698,50.1777,50.1541,50.1777,12420.0
2017-09-18 13:30:00,63.82,63.82,63.81,63.82,3800.0,50.1777,50.1777,50.1698,50.1777,3800.0
2017-09-18 13:35:00,63.82,63.82,63.81,63.82,28144.0,50.1777,50.1777,50.1698,50.1777,28144.0
2017-09-18 13:40:00,63.82,63.83,63.81,63.83,5483.0,50.1777,50.1856,50.1698,50.1856,5483.0
2017-09-18 13:45:00,63.83,63.83,63.82,63.83,6091.0,50.1856,50.1856,50.1777,50.1856,6091.0
2017-09-18 13:50:00,63.82,63.85,63.82,63.85,24689.0,50.1777,50.2013,50.1777,50.2013,24689.0
2017-09-18 13:55:00,63.84,63.84,63.81,63.82,30054.0,50.1934,50.1934,50.1698,50.1777,30054.0
2017-09-18 14:00:00,63.82,63.82,63.77,63.79,68620.0,50.1777,50.1777,50.1384,50.1541,68620.0
2017-09-18 14:05:00,63.78,63.79,63.77,63.78,12154.0,50.1462,50.1541,50.1384,50.1462,12154.0
2017-09-18 14:10:00,63.78,63.79,63.75,63.76,39895.0,50.1462,50.1541,50.1227,50.1305,39895.0
2017-09-18 14:15:00,63.76,63.77,63.73,63.75,24623.0,50.1305,50.1384,50.1069,50.1227,24623.0
2017-09-18 14:20:00,63.74,63.76,63.73,63.76,26110.0,50.1148,50.1305,50.1069,50.1305,26110.0
2017-09-18 14:25:00,63.76,63.78,63.74,63.78,33880.0,50.1305,50.1462,50.1148,50.1462,33880.0
2017-09-18 14:30:00,63.78,63.79,63.77,63.79,16671.0,50.1462,50.1541,50.1384,50.1541,16671.0
2017-09-18 14:35:00,63.79,63.79,63.76,63.79,18518.0,50.1541,50.1541,50.1305,50.1541,18518.0
2017-09-18 14:40:00,63.79,63.81,63.79,63.8,37313.0,50.1541,50.1698,50.1541,50.162,37313.0
2017-09-18 14:45:00,63.8,63.82,63.79,63.81,32646.0,50.162,50.1777,50.1541,50.1698,32646.0
2017-09-18 14:50:00,63.81,63.83,63.8,63.83,19115.0,50.1698,50.1856,50.162,50.1856,19115.0
2017-09-18 14:55:00,63.83,63.84,63.82,63.83,20260.0,50.1856,50.1934,50.1777,50.1856,20260.0
2017-09-18 15:00:00,63.83,63.86,63.82,63.86,37986.0,50.1856,50.2091,50.1777,50.2091,37986.0
2017-09-18 15:05:00,63.86,63.87,63.85,63.86,25483.0,50.2091,50.217,50.2013,50.2091,25483.0
2017-09-18 15:10:00,63.87,63.87,63.86,63.87,8884.0,50.217,50.217,50.2091,50.217,8884.0
2017-09-18 15:15:00,63.87,63.87,63.86,63.87,15261.0,50.217,50.217,50.2091,50.217,15261.0
2017-09-18 15:20:00,63.87,63.88,63.86,63.88,33656.0,50.217,50.2249,50.2091,50.2249,33656.0
2017-09-18 15:25:00,63.88,63.88,63.86,63.87,21789.0,50.2249,50.2249,50.2091,50.217,21789.0
2017-09-18 15:30:00,63.87,63.87,63.85,63.86,14603.0,50.217,50.217,50.2013,50.2091,14603.0
2017-09-18 15:35:00,63.87,63.88,63.86,63.87,43784.0,50.217,50.2249,50.2091,50.217,43784.0
2017-09-18 15:40:00,63.87,63.88,63.86,63.87,11880.0,50.217,50.2249,50.2091,50.217,11880.0
2017-09-18 15:45:00,63.87,63.88,63.86,63.88,51036.0,50.217,50.2249,50.2091,50.2249,51036.0
2017-09-18 15:50:00,63.88,63.89,63.87,63.89,25049.0,50.2249,50.2327,50.217,50.2327,25049.0
2017-09-18 15:55:00,63.89,63.89,63.82,63.84,227962.0,50.2327,50.2327,50.1777,50.1934,227962.0
2017-09-19 09:30:00,64.12,64.12,64.09,64.11,49245.0,50.4136,50.4136,50.39,50.4057,49245.0
2017-09-19 09:35:00,64.11,64.11,64.06,64.07,80095.0,50.4057,50.4057,50.3664,50.3742,80095.0
2017-09-19 09:40:00,64.07,64.08,64.05,64.08,14175.0,50.3742,50.3821,50.3585,50.3821,14175.0
2017-09-19 09:45:00,64.08,64.09,64.07,64.08,29506.0,50.3821,50.39,50.3742,50.3821,29506.0
2017-09-19 09:50:00,64.08,64.09,64.07,64.09,19918.0,50.3821,50.39,50.3742,50.39,19918.0
2017-09-19 09:55:00,64.09,64.1,64.08,64.08,50906.0,50.39,50.3978,50.3821,50.3821,50906.0
2017-09-19 10:00:00,64.07,64.09,64.06,64.07,19627.0,50.3742,50.39,50.3664,50.3742,19627.0
2017-09-19 10:05:00,64.08,64.08,64.05,64.06,20699.0,50.3821,50.3821,50.3585,50.3664,20699.0
2017-09-19 10:10:00,64.07,64.07,64.05,64.06,11187.0,50.3742,50.3742,50.3585,50.3664,11187.0
2017-09-19 10:15:00,64.06,64.08,64.05,64.08,14042.0,50.3664,50.3821,50.3585,50.3821,14042.0
2017-09-19 10:20:00,64.08,64.1,64.06,64.08,19568.0,50.3821,50.3978,50.3664,50.3821,19568.0
2017-09-19 10:25:00,64.09,64.09,64.06,64.06,14069.0,50.39,50.39,50.3664,50.3664,14069.0
2017-09-19 10:30:00,64.07,64.07,64.03,64.05,19450.0,50.3742,50.3742,50.3428,50.3585,19450.0
2017-09-19 10:35:00,64.04,64.06,64.03,64.05,11973.0,50.3507,50.3664,50.3428,50.3585,11973.0
2017-09-19 10:40:00,64.05,64.06,64.03,64.03,28716.0,50.3585,50.3664,50.3428,50.3428,28716.0
2017-09-19 10:45:00,64.03,64.05,64.02,64.04,9453.0,50.3428,50.3585,50.3349,50.3507,9453.0
2017-09-19 10:50:00,64.04,64.05,64.03,64.05,11142.0,50.3507,50.3585,50.3428,50.3585,11142.0
2017-09-19 10:55:00,64.05,64.08,64.05,64.07,20109.0,50.3585,50.3821,50.3585,50.3742,20109.0
2017-09-19 11:00:00,64.06,64.07,64.02,64.04,16515.0,50.3664,50.3742,50.3349,50.3507,16515.0
2017-09-19 11:05:00,64.04,64.05,64.04,64.05,5862.0,50.3507,50.3585,50.3507,50.3585,5862.0
2017-09-19 11:10:00,64.05,64.06,64.04,64.05,14265.0,50.3585,50.3664,50.3507,50.3585,14265.0
2017-09-19 11:15:00,64.05,64.06,64.03,64.03,11127.0,50.3585,50.3664,50.3428,50.3428,11127.0
2017-09-19 11:20:00,64.04,64.05,64.03,64.05,8616.0,50.3507,50.3585,50.3428,50.3585,8616.0
2017-09-19 11:25:00,64.05,64.05,64.03,64.03,18093.0,50.3585,50.3585,50.3428,50.3428,18093.0
2017-09-19 11:30:00,64.03,64.06,64.02,64.06,24915.0,50.3428,50.3664,50.3349,50.3664,24915.0
2017-09-19 11:35:00,64.05,64.05,64.04,64.04,45082.0,50.3585,50.3585,50.3507,50.3507,45082.0
2017-09-19 11:40:00,64.04,64.07,64.04,64.06,52962.0,50.3507,50.3742,50.3507,50.3664,52962.0
2017-09-19 11:45:00,64.06,64.07,64.05,64.07,23909.0,50.3664,50.3742,50.3585,50.3742,23909.0
2017-09-19 11:50:00,64.06,64.08,64.06,64.08,36406.0,50.3664,50.3821,50.3664,50.3821,36406.0
2017-09-19 11:55:00,64.07,64.08,64.06,64.08,41293.0,50.3742,50.3821,50.3664,50.3821,41293.0
2017-09-19 12:00:00,64.07,64.09,64.07,64.08,8543.0,50.3742,50.39,50.3742,50.3821,8543.0
2017-09-19 12:05:00,64.08,64.1,64.08,64.09,5782.0,50.3821,50.3978,50.3821,50.39,5782.0
2017-09-19 12:10:00,64.09,64.1,64.08,64.08,88773.0,50.39,50.3978,50.3821,50.3821,88773.0
2017-09-19 12:15:00,64.08,64.09,64.06,64.07,105692.0,50.3821,50.39,50.3664,50.3742,105692.0
2017-09-19 12:20:00,64.07,64.07,64.05,64.06,6313.0,50.3742,50.3742,50.3585,50.3664,6313.0
2017-09-19 12:25:00,64.06,64.06,64.04,64.05,76569.0,50.3664,50.3664,50.3507,50.3585,76569.0
2017-09-19 12:30:00,64.05,64.05,64.01,64.02,16355.0,50.3585,50.3585,50.3271,50.3349,16355.0
2017-09-19 12:35:00,64.01,64.02,63.99,64.0,4828.0,50.3271,50.3349,50.3113,50.3192,4828.0
2017-09-19 12:40:00,63.99,64.0,63.99,64.0,27066.0,50.3113,50.3192,50.3113,50.3192,27066.0
2017-09-19 12:45:00,64.0,64.0,63.98,63.98,24716.0,50.3192,50.3192,50.3035,50.3035,24716.0
2017-09-19 12:50:00,63.99,64.01,63.99,64.01,28517.0,50.3113,50.3271,50.3113,50.3271,28517.0
2017-09-19 12:55:00,64.01,64.03,64.01,64.01,11395.0,50.3271,50.3428,50.3271,50.3271,11395.0
2017-09-19 13:00:00,64.02,64.02,64.01,64.01,5208.0,50.3349,50.3349,50.3271,50.3271,5208.0
2017-09-19 13:05:00,64.02,64.04,64.02,64.04,5635.0,50.3349,50.3507,50.3349,50.3507,5635.0
2017-09-19 13:10:00,64.04,64.05,64.03,64.04,6404.0,50.3507,50.3585,50.3428,50.3507,6404.0
2017-09-19 13:15:00,64.04,64.04,64.03,64.04,5670.0,50.3507,50.3507,50.3428,50.3507,5670.0
2017-09-19 13:20:00,64.04,64.05,64.03,64.05,13450.0,50.3507,50.3585,50.3428,50.3585,13450.0
2017-09-19 13:25:00,64.05,64.05,64.04,64.05,53881.0,50.3585,50.3585,50.3507,50.3585,53881.0
2017-09-19 13:30:00,64.05,64.07,64.04,64.06,8862.0,50.3585,50.3742,50.3507,50.3664,8862.0
2017-09-19 13:35:00,64.06,64.07,64.06,64.06,18637.0,50.3664,50.3742,50.3664,50.3664,18637.0
2017-09-19 13:40:00,64.06,64.07,64.05,64.07,12634.0,50.3664,50.3742,50.3585,50.3742,12634.0
2017-09-19 13:45:00,64.07,64.08,64.05,64.08,76541.0,50.3742,50.3821,50.3585,50.3821,76541.0
2017-09-19 13:50:00,64.07,64.09,64.06,64.09,43223.0,50.3742,50.39,50.3664,50.39,43223.0
2017-09-19 13:55:00,64.1,64.12,64.09,64.12,48543.0,50.3978,50.4136,50.39,50.4136,48543.0
2017-09-19 14:00:00,64.11,64.14,64.1,64.14,64057.0,50.4057,50.4293,50.3978,50.4293,64057.0
2017-09-19 14:05:00,64.14,64.17,64.14,64.16,50889.0,50.4293,50.4529,50.4293,50.445,50889.0
2017-09-19 14:10:00,64.16,64.16,64.14,64.14,9614.0,50.445,50.445,50.4293,50.4293,9614.0
2017-09-19 14:15:00,64.15,64.16,64.14,64.15,11970.0,50.4371,50.445,50.4293,50.4371,11970.0
2017-09-19 14:20:00,64.15,64.15,64.14,64.15,6263.0,50.4371,50.4371,50.4293,50.4371,6263.0
2017-09-19 14:25:00,64.14,64.15,64.14,64.14,11873.0,50.4293,50.4371,50.4293,50.4293,11873.0
2017-09-19 14:30:00,64.14,64.15,64.14,64.15,11550.0,50.4293,50.4371,50.4293,50.4371,11550.0
2017-09-19 14:35:00,64.14,64.15,64.13,64.15,45254.0,50.4293,50.4371,50.4214,50.4371,45254.0
2017-09-19 14:40:00,64.15,64.16,64.15,64.15,14906.0,50.4371,50.445,50.4371,50.4371,14906.0
2017-09-19 14:45:00,64.16,64.16,64.15,64.16,7952.0,50.445,50.445,50.4371,50.445,7952.0
2017-09-19 14:50:00,64.15,64.16,64.15,64.15,43643.0,50.4371,50.445,50.4371,50.4371,43643.0
2017-09-19 14:55:00,64.16,64.16,64.13,64.13,25544.0,50.445,50.445,50.4214,50.4214,25544.0
2017-09-19 15:00:00,64.14,64.15,64.13,64.15,26100.0,50.4293,50.4371,50.4214,50.4371,26100.0
2017-09-19 15:05:00,64.15,64.15,64.13,64.14,12565.0,50.4371,50.4371,50.4214,50.4293,12565.0
2017-09-19 15:10:00,64.13,64.14,64.12,64.13,27734.0,50.4214,50.4293,50.4136,50.4214,27734.0
2017-09-19 15:15:00,64.13,64.13,64.12,64.13,7508.0,50.4214,50.4214,50.4136,50.4214,7508.0
2017-09-19 15:20:00,64.13,64.14,64.12,64.14,10744.0,50.4214,50.4293,50.4136,50.4293,10744.0
2017-09-19 15:25:00,64.13,64.14,64.13,64.13,10835.0,50.4214,50.4293,50.4214,50.4214,10835.0
2017-09-19 15:30:00,64.14,64.15,64.13,64.15,19318.0,50.4293,50.4371,50.4214,50.4371,19318.0
2017-09-19 15:35:00,64.14,64.15,64.13,64.14,15101.0,50.4293,50.4371,50.4214,50.4293,15101.0
2017-09-19 15:40:00,64.14,64.15,64.14,64.14,17073.0,50.4293,50.4371,50.4293,50.4293,17073.0
2017-09-19 15:45:00,64.14,64.15,64.13,64.14,39324.0,50.4293,50.4371,50.4214,50.4293,39324.0
2017-09-19 15:50:00,64.14,64.14,64.13,64.14,30472.0,50.4293,50.4293,50.4214,50.4293,30472.0
2017-09-19 15:55:00,64.13,64.14,64.12,64.14,51936.0,50.4214,50.4293,50.4136,50.4293,51936.0
2017-09-20 09:30:00,64.14,64.19,64.14,64.17,54110.0,50.4293,50.4686,50.4293,50.4529,54110.0
2017-09-20 09:35:00,64.18,64.18,64.15,64.17,20355.0,50.4607,50.4607,50.4371,50.4529,20355.0
2017-09-20 09:40:00,64.17,64.19,64.16,64.18,10178.0,50.4529,50.4686,50.445,50.4607,10178.0
2017-09-20 09:45:00,64.19,64.2,64.18,64.19,33327.0,50.4686,50.4765,50.4607,50.4686,33327.0
2017-09-20 09:50:00,64.18,64.19,64.14,64.15,64318.0,50.4607,50.4686,50.4293,50.4371,64318.0
2017-09-20 09:55:00,64.14,64.15,64.13,64.15,37062.0,50.4293,50.4371,50.4214,50.4371,37062.0
2017-09-20 10:00:00,64.15,64.15,64.13,64.14,40108.0,50.4371,50.4371,50.4214,50.4293,40108.0
2017-09-20 10:05:00,64.15,64.16,64.14,64.14,11914.0,50.4371,50.445,50.4293,50.4293,11914.0
2017-09-20 10:10:00,64.14,64.14,64.1,64.11,31517.0,50.4293,50.4293,50.3978,50.4057,31517.0
2017-09-20 10:15:00,64.11,64.14,64.1,64.14,9990.0,50.4057,50.4293,50.3978,50.4293,9990.0
2017-09-20 10:20:00,64.14,64.16,64.13,64.14,12841.0,50.4293,50.445,50.4214,50.4293,12841.0
2017-09-20 10:25:00,64.14,64.17,64.14,64.17,16376.0,50.4293,50.4529,50.4293,50.4529,16376.0
2017-09-20 10:30:00,64.17,64.18,64.15,64.16,25488.0,50.4529,50.4607,50.4371,50.445,25488.0
2017-09-20 10:35:00,64.17,64.2,64.17,64.19,17831.0,50.4529,50.4765,50.4529,50.4686,17831.0
2017-09-20 10:40:00,64.19,64.19,64.17,64.17,14623.0,50.4686,50.4686,50.4529,50.4529,14623.0
2017-09-20 10:45:00,64.17,64.19,64.16,64.19,18327.0,50.4529,50.4686,50.445,50.4686,18327.0
2017-09-20 10:50:00,64.19,64.2,64.18,64.19,13850.0,50.4686,50.4765,50.4607,50.4686,13850.0
2017-09-20 10:55:00,64.18,64.19,64.15,64.16,4789.0,50.4607,50.4686,50.4371,50.445,4789.0
2017-09-20 11:00:00,64.16,64.18,64.15,64.18,12534.0,50.445,50.4607,50.4371,50.4607,12534.0
2017-09-20 11:05:00,64.17,64.17,64.12,64.13,38276.0,50.4529,50.4529,50.4136,50.4214,38276.0
2017-09-20 11:10:00,64.14,64.16,64.13,64.14,13056.0,50.4293,50.445,50.4214,50.4293,13056.0
2017-09-20 11:15:00,64.15,64.16,64.13,64.13,29782.0,50.4371,50.445,50.4214,50.4214,29782.0
2017-09-20 11:20:00,64.13,64.14,64.12,64.14,15677.0,50.4214,50.4293,50.4136,50.4293,15677.0
2017-09-20 11:25:00,64.14,64.14,64.12,64.13,26077.0,50.4293,50.4293,50.4136,50.4214,26077.0
2017-09-20 11:30:00,64.14,64.18,64.13,64.18,15067.0,50.4293,50.4607,50.4214,50.4607,15067.0
2017-09-20 11:35:00,64.19,64.2,64.17,64.19,21792.0,50.4686,50.4765,50.4529,50.4686,21792.0
2017-09-20 11:40:00,64.19,64.2,64.18,64.2,9559.0,50.4686,50.4765,50.4607,50.4765,9559.0
2017-09-20 11:45:00,64.2,64.2,64.17,64.19,12095.0,50.4765,50.4765,50.4529,50.4686,12095.0
2017-09-20 11:50:00,64.18,64.2,64.17,64.2,29923.0,50.4607,50.4765,50.4529,50.4765,29923.0
2017-09-20 11:55:00,64.19,64.21,64.19,64.2,16393.0,50.4686,50.4843,50.4686,50.4765,16393.0
2017-09-20 12:00:00,64.2,64.21,64.2,64.21,1727.0,50.4765,50.4843,50.4765,50.4843,1727.0
2017-09-20 12:05:00,64.21,64.22,64.2,64.21,29667.0,50.4843,50.4922,50.4765,50.4843,29667.0
2017-09-20 12:10:00,64.2,64.23,64.2,64.23,9924.0,50.4765,50.5,50.4765,50.5,9924.0
2017-09-20 12:15:00,64.23,64.23,64.21,64.22,7421.0,50.5,50.5,50.4843,50.4922,7421.0
2017-09-20 12:20:00,64.22,64.23,64.22,64.23,12917.0,50.4922,50.5,50.4922,50.5,12917.0
2017-09-20 12:25:00,64.23,64.24,64.22,64.22,49258.0,50.5,50.5079,50.4922,50.4922,49258.0
2017-09-20 12:30:00,64.23,64.24,64.22,64.23,8519.0,50.5,50.5079,50.4922,50.5,8519.0
2017-09-20 12:35:00,64.24,64.25,64.23,64.25,23400.0,50.5079,50.5158,50.5,50.5158,23400.0
2017-09-20 12:40:00,64.26,64.26,64.25,64.26,4571.0,50.5236,50.5236,50.5158,50.5236,4571.0
2017-09-20 12:45:00,64.26,64.27,64.25,64.26,5900.0,50.5236,50.5315,50.5158,50.5236,5900.0
2017-09-20 12:50:00,64.26,64.28,64.25,64.27,16433.0,50.5236,50.5394,50.5158,50.5315,16433.0
2017-09-20 12:55:00,64.27,64.27,64.26,64.27,30420.0,50.5315,50.5315,50.5236,50.5315,30420.0
2017-09-20 13:00:00,64.27,64.27,64.25,64.25,6905.0,50.5315,50.5315,50.5158,50.5158,6905.0
2017-09-20 13:05:00,64.26,64.26,64.24,64.24,18802.0,50.5236,50.5236,50.5079,50.5079,18802.0
2017-09-20 13:10:00,64.24,64.25,64.23,64.23,6874.0,50.5079,50.5158,50.5,50.5,6874.0
2017-09-20 13:15:00,64.23,64.24,64.21,64.22,12900.0,50.5,50.5079,50.4843,50.4922,12900.0
2017-09-20 13:20:00,64.21,64.22,64.21,64.22,9738.0,50.4843,50.4922,50.4843,50.4922,9738.0
2017-09-20 13:25:00,64.22,64.23,64.21,64.22,7474.0,50.4922,50.5,50.4843,50.4922,7474.0
2017-09-20 13:30:00,64.22,64.24,64.22,64.24,7387.0,50.4922,50.5079,50.4922,50.5079,7387.0
2017-09-20 13:35:00,64.24,64.27,64.23,64.26,25995.0,50.5079,50.5315,50.5,50.5236,25995.0
2017-09-20 13:40:00,64.27,64.28,64.26,64.28,12832.0,50.5315,50.5394,50.5236,50.5394,12832.0
2017-09-20 13:45:00,64.27,64.28,64.26,64.26,10803.0,50.5315,50.5394,50.5236,50.5236,10803.0
2017-09-20 13:50:00,64.27,64.29,64.26,64.29,23070.0,50.5315,50.5472,50.5236,50.5472,23070.0
2017-09-20 13:55:00,64.28,64.31,64.27,64.29,23513.0,50.5394,50.5629,50.5315,50.5472,23513.0
2017-09-20 14:00:00,64.28,64.34,64.05,64.06,202321.0,50.5394,50.5865,50.3585,50.3664,202321.0
2017-09-20 14:05:00,64.06,64.09,63.98,63.98,59445.0,50.3664,50.39,50.3035,50.3035,59445.0
2017-09-20 14:10:00,63.95,64.05,63.94,64.05,58560.0,50.2799,50.3585,50.272,50.3585,58560.0
2017-09-20 14:15:00,64.04,64.04,63.91,63.92,31755.0,50.3507,50.3507,50.2485,50.2563,31755.0
2017-09-20 14:20:00,63.91,63.92,63.75,63.78,38768.0,50.2485,50.2563,50.1227,50.1462,38768.0
2017-09-20 14:25:00,63.78,63.87,63.76,63.85,218789.0,50.1462,50.217,50.1305,50.2013,218789.0
2017-09-20 14:30:00,63.82,63.84,63.78,63.79,41969.0,50.1777,50.1934,50.1462,50.1541,41969.0
2017-09-20 14:35:00,63.78,63.82,63.7,63.78,86034.0,50.1462,50.1777,50.0833,50.1462,86034.0
2017-09-20 14:40:00,63.78,63.81,63.71,63.8,43874.0,50.1462,50.1698,50.0912,50.162,43874.0
2017-09-20 14:45:00,63.81,63.89,63.81,63.88,98787.0,50.1698,50.2327,50.1698,50.2249,98787.0
2017-09-20 14:50:00,63.88,63.91,63.85,63.89,51633.0,50.2249,50.2485,50.2013,50.2327,51633.0
2017-09-20 14:55:00,63.89,63.93,63.88,63.89,23941.0,50.2327,50.2642,50.2249,50.2327,23941.0
2017-09-20 15:00:00,63.87,63.87,63.8,63.82,36588.0,50.217,50.217,50.162,50.1777,36588.0
2017-09-20 15:05:00,63.81,63.84,63.8,63.81,29931.0,50.1698,50.1934,50.162,50.1698,29931.0
2017-09-20 15:10:00,63.82,63.87,63.81,63.87,25438.0,50.1777,50.217,50.1698,50.217,25438.0
2017-09-20 15:15:00,63.87,63.88,63.84,63.88,24328.0,50.217,50.2249,50.1934,50.2249,24328.0
2017-09-20 15:20:00,63.89,63.9,63.87,63.89,22743.0,50.2327,50.2406,50.217,50.2327,22743.0
2017-09-20 15:25:00,63.89,63.91,63.89,63.91,19813.0,50.2327,50.2485,50.2327,50.2485,19813.0
2017-09-20 15:30:00,63.91,63.98,63.91,63.98,55889.0,50.2485,50.3035,50.2485,50.3035,55889.0
2017-09-20 15:35:00,63.97,63.98,63.95,63.96,57775.0,50.2956,50.3035,50.2799,50.2878,57775.0
2017-09-20 15:40:00,63.96,63.98,63.95,63.97,46077.0,50.2878,50.3035,50.2799,50.2956,46077.0
2017-09-20 15:45:00,63.97,63.98,63.95,63.98,178796.0,50.2956,50.3035,50.2799,50.3035,178796.0
2017-09-20 15:50:00,63.98,64.02,63.98,64.02,43729.0,50.3035,50.3349,50.3035,50.3349,43729.0
2017-09-20 15:55:00,64.02,64.03,64.0,64.01,119149.0,50.3349,50.3428,50.3192,50.3271,119149.0
2017-09-21 09:30:00,63.84,63.84,63.78,63.82,48375.0,50.1934,50.1934,50.1462,50.1777,48375.0
2017-09-21 09:35:00,63.82,63.83,63.78,63.8,57409.0,50.1777,50.1856,50.1462,50.162,57409.0
2017-09-21 09:40:00,63.81,63.84,63.79,63.84,31371.0,50.1698,50.1934,50.1541,50.1934,31371.0
2017-09-21 09:45:00,63.85,63.86,63.81,63.82,81661.0,50.2013,50.2091,50.1698,50.1777,81661.0
2017-09-21 09:50:00,63.82,63.82,63.76,63.77,27994.0,50.1777,50.1777,50.1305,50.1384,27994.0
2017-09-21 09:55:00,63.77,63.79,63.75,63.79,40894.0,50.1384,50.1541,50.1227,50.1541,40894.0
2017-09-21 10:00:00,63.78,63.81,63.78,63.81,31728.0,50.1462,50.1698,50.1462,50.1698,31728.0
2017-09-21 10:05:00,63.8,63.81,63.77,63.8,19724.0,50.162,50.1698,50.1384,50.162,19724.0
2017-09-21 10:10:00,63.81,63.83,63.81,63.82,22871.0,50.1698,50.1856,50.1698,50.1777,22871.0
2017-09-21 10:15:00,63.82,63.82,63.79,63.8,2840042.0,50.1777,50.1777,50.1541,50.162,2840042.0
2017-09-21 10:20:00,63.81,63.82,63.78,63.79,50597.0,50.1698,50.1777,50.1462,50.1541,50597.0
2017-09-21 10:25:00,63.79,63.84,63.78,63.84,33873.0,50.1541,50.1934,50.1462,50.1934,33873.0
2017-09-21 10:30:00,63.83,63.84,63.82,63.83,110523.0,50.1856,50.1934,50.1777,50.1856,110523.0
2017-09-21 10:35:00,63.82,63.83,63.81,63.83,10149.0,50.1777,50.1856,50.1698,50.1856,10149.0
2017-09-21 10:40:00,63.82,63.83,63.81,63.81,31974.0,50.1777,50.1856,50.1698,50.1698,31974.0
2017-09-21 10:45:00,63.81,63.84,63.81,63.83,25436.0,50.1698,50.1934,50.1698,50.1856,25436.0
2017-09-21 10:50:00,63.83,63.85,63.82,63.83,68861.0,50.1856,50.2013,50.1777,50.1856,68861.0
2017-09-21 10:55:00,63.83,63.84,63.81,63.84,12706.0,50.1856,50.1934,50.1698,50.1934,12706.0
2017-09-21 11:00:00,63.84,63.88,63.84,63.86,16283.0,50.1934,50.2249,50.1934,50.2091,16283.0
2017-09-21 11:05:00,63.85,63.87,63.84,63.87,23265.0,50.2013,50.217,50.1934,50.217,23265.0
2017-09-21 11:10:00,63.86,63.9,63.86,63.9,28973.0,50.2091,50.2406,50.2091,50.2406,28973.0
2017-09-21 11:15:00,63.9,63.93,63.9,63.92,106625.0,50.2406,50.2642,50.2406,50.2563,106625.0
2017-09-21 11:20:00,63.92,63.93,63.91,63.92,23414.0,50.2563,50.2642,50.2485,50.2563,23414.0
2017-09-21 11:25:00,63.92,63.92,63.88,63.88,85099.0,50.2563,50.2563,50.2249,50.2249,85099.0
2017-09-21 11:30:00,63.88,63.91,63.87,63.88,60582.0,50.2249,50.2485,50.217,50.2249,60582.0
2017-09-21 11:35:00,63.88,63.88,63.86,63.87,9224.0,50.2249,50.2249,50.2091,50.217,9224.0
2017-09-21 11:40:00,63.87,63.9,63.87,63.89,6372.0,50.217,50.2406,50.217,50.2327,6372.0
2017-09-21 11:45:00,63.9,63.92,63.9,63.91,36452.0,50.2406,50.2563,50.2406,50.2485,36452.0
2017-09-21 11:50:00,63.91,63.94,63.91,63.91,5747.0,50.2485,50.272,50.2485,50.2485,5747.0
2017-09-21 11:55:00,63.91,63.91,63.89,63.9,13200.0,50.2485,50.2485,50.2327,50.2406,13200.0
2017-09-21 12:00:00,63.9,63.92,63.9,63.92,24757.0,50.2406,50.2563,50.2406,50.2563,24757.0
2017-09-21 12:05:00,63.92,63.92,63.91,63.92,7782.0,50.2563,50.2563,50.2485,50.2563,7782.0
2017-09-21 12:10:00,63.91,63.92,63.9,63.92,21606.0,50.2485,50.2563,50.2406,50.2563,21606.0
2017-09-21 12:15:00,63.91,63.91,63.9,63.91,53958.0,50.2485,50.2485,50.2406,50.2485,53958.0
2017-09-21 12:20:00,63.9,63.92,63.9,63.91,15909.0,50.2406,50.2563,50.2406,50.2485,15909.0
2017-09-21 12:25:00,63.91,63.92,63.9,63.91,22600.0,50.2485,50.2563,50.2406,50.2485,22600.0
2017-09-21 12:30:00,63.91,63.92,63.9,63.91,26390.0,50.2485,50.2563,50.2406,50.2485,26390.0
2017-09-21 12:35:00,63.91,63.92,63.9,63.91,21710.0,50.2485,50.2563,50.2406,50.2485,21710.0
2017-09-21 12:40:00,63.9,63.91,63.88,63.9,14545.0,50.2406,50.2485,50.2249,50.2406,14545.0
2017-09-21 12:45:00,63.89,63.9,63.88,63.89,19460.0,50.2327,50.2406,50.2249,50.2327,19460.0
2017-09-21 12:50:00,63.89,63.91,63.89,63.91,7485.0,50.2327,50.2485,50.2327,50.2485,7485.0
2017-09-21 12:55:00,63.91,63.91,63.89,63.9,10466.0,50.2485,50.2485,50.2327,50.2406,10466.0
2017-09-21 13:00:00,63.9,63.91,63.89,63.91,21952.0,50.2406,50.2485,50.2327,50.2485,21952.0
2017-09-21 13:05:00,63.91,63.92,63.9,63.92,5660.0,50.2485,50.2563,50.2406,50.2563,5660.0
2017-09-21 13:10:00,63.92,63.93,63.91,63.93,32480.0,50.2563,50.2642,50.2485,50.2642,32480.0
2017-09-21 13:15:00,63.93,63.94,63.92,63.93,14214.0,50.2642,50.272,50.2563,50.2642,14214.0
2017-09-21 13:20:00,63.93,63.94,63.92,63.92,10267.0,50.2642,50.272,50.2563,50.2563,10267.0
2017-09-21 13:25:00,63.93,63.93,63.9,63.91,32584.0,50.2642,50.2642,50.2406,50.2485,32584.0
2017-09-21 13:30:00,63.91,63.91,63.9,63.91,10962.0,50.2485,50.2485,50.2406,50.2485,10962.0
2017-09-21 13:35:00,63.91,63.91,63.9,63.91,12393.0,50.2485,50.2485,50.2406,50.2485,12393.0
2017-09-21 13:40:00,63.91,63.91,63.9,63.91,62644.0,50.2485,50.2485,50.2406,50.2485,62644.0
2017-09-21 13:45:00,63.91,63.91,63.9,63.91,14461.0,50.2485,50.2485,50.2406,50.2485,14461.0
2017-09-21 13:50:00,63.91,63.92,63.9,63.92,126805.0,50.2485,50.2563,50.2406,50.2563,126805.0
2017-09-21 13:55:00,63.92,63.92,63.91,63.91,22402.0,50.2563,50.2563,50.2485,50.2485,22402.0
2017-09-21 14:00:00,63.92,63.93,63.91,63.92,45490.0,50.2563,50.2642,50.2485,50.2563,45490.0
2017-09-21 14:05:00,63.92,63.92,63.91,63.92,25200.0,50.2563,50.2563,50.2485,50.2563,25200.0
2017-09-21 14:10:00,63.91,63.93,63.91,63.93,49775.0,50.2485,50.2642,50.2485,50.2642,49775.0
2017-09-21 14:15:00,63.93,63.93,63.91,63.92,48560.0,50.2642,50.2642,50.2485,50.2563,48560.0
2017-09-21 14:20:00,63.92,63.92,63.9,63.92,27628.0,50.2563,50.2563,50.2406,50.2563,27628.0
2017-09-21 14:25:00,63.91,63.92,63.9,63.92,37697.0,50.2485,50.2563,50.2406,50.2563,37697.0
2017-09-21 14:30:00,63.91,63.92,63.9,63.91,29497.0,50.2485,50.2563,50.2406,50.2485,29497.0
2017-09-21 14:35:00,63.91,63.91,63.9,63.9,18137.0,50.2485,50.2485,50.2406,50.2406,18137.0
2017-09-21 14:40:00,63.91,63.91,63.9,63.91,95582.0,50.2485,50.2485,50.2406,50.2485,95582.0
2017-09-21 14:45:00,63.9,63.91,63.89,63.89,89351.0,50.2406,50.2485,50.2327,50.2327,89351.0
2017-09-21 14:50:00,63.9,63.9,63.88,63.89,48339.0,50.2406,50.2406,50.2249,50.2327,48339.0
2017-09-21 14:55:00,63.89,63.91,63.88,63.91,63063.0,50.2327,50.2485,50.2249,50.2485,63063.0
2017-09-21 15:00:00,63.91,63.92,63.9,63.92,35746.0,50.2485,50.2563,50.2406,50.2563,35746.0
2017-09-21 15:05:00,63.92,63.92,63.91,63.92,9519.0,50.2563,50.2563,50.2485,50.2563,9519.0
2017-09-21 15:10:00,63.91,63.92,63.9,63.91,31391.0,50.2485,50.2563,50.2406,50.2485,31391.0
2017-09-21 15:15:00,63.91,63.92,63.9,63.91,123068.0,50.2485,50.2563,50.2406,50.2485,123068.0
2017-09-21 15:20:00,63.91,63.91,63.9,63.91,11468.0,50.2485,50.2485,50.2406,50.2485,11468.0
2017-09-21 15:25:00,63.91,63.93,63.9,63.93,25151.0,50.2485,50.2642,50.2406,50.2642,25151.0
2017-09-21 15:30:00,63.93,63.93,63.92,63.93,15315.0,50.2642,50.2642,50.2563,50.2642,15315.0
2017-09-21 15:35:00,63.93,63.94,63.92,63.94,83689.0,50.2642,50.272,50.2563,50.272,83689.0
2017-09-21 15:40:00,63.93,63.94,63.9,63.91,18435.0,50.2642,50.272,50.2406,50.2485,18435.0
2017-09-21 15:45:00,63.9,63.91,63.9,63.91,16064.0,50.2406,50.2485,50.2406,50.2485,16064.0
2017-09-21 15:50:00,63.9,63.91,63.87,63.88,31311.0,50.2406,50.2485,50.217,50.2249,31311.0
2017-09-21 15:55:00,63.88,63.88,63.85,63.85,87691.0,50.2249,50.2249,50.2013,50.2013,87691.0
2017-09-22 09:30:00,64.05,64.07,64.01,64.06,57049.0,50.3585,50.3742,50.3271,50.3664,57049.0
2017-09-22 09:35:00,64.05,64.06,64.0,64.05,3548609.0,50.3585,50.3664,50.3192,50.3585,3548609.0
2017-09-22 09:40:00,64.05,64.08,64.05,64.05,32515.0,50.3585,50.3821,50.3585,50.3585,32515.0
2017-09-22 09:45:00,64.05,64.07,64.02,64.07,19922.0,50.3585,50.3742,50.3349,50.3742,19922.0
2017-09-22 09:50:00,64.07,64.08,64.03,64.05,19484.0,50.3742,50.3821,50.3428,50.3585,19484.0
2017-09-22 09:55:00,64.05,64.05,64.03,64.04,9732.0,50.3585,50.3585,50.3428,50.3507,9732.0
2017-09-22 10:00:00,64.04,64.09,64.03,64.09,61274.0,50.3507,50.39,50.3428,50.39,61274.0
2017-09-22 10:05:00,64.09,64.12,64.08,64.11,160139.0,50.39,50.4136,50.3821,50.4057,160139.0
2017-09-22 10:10:00,64.11,64.11,64.08,64.09,17288.0,50.4057,50.4057,50.3821,50.39,17288.0
2017-09-22 10:15:00,64.1,64.11,64.09,64.11,13591.0,50.3978,50.4057,50.39,50.4057,13591.0
2017-09-22 10:20:00,64.1,64.14,64.1,64.14,12974.0,50.3978,50.4293,50.3978,50.4293,12974.0
2017-09-22 10:25:00,64.14,64.14,64.12,64.13,9508.0,50.4293,50.4293,50.4136,50.4214,9508.0
2017-09-22 10:30:00,64.13,64.14,64.12,64.13,12512.0,50.4214,50.4293,50.4136,50.4214,12512.0
2017-09-22 10:35:00,64.13,64.15,64.12,64.13,14754.0,50.4214,50.4371,50.4136,50.4214,14754.0
2017-09-22 10:40:00,64.13,64.14,64.11,64.12,18098.0,50.4214,50.4293,50.4057,50.4136,18098.0
2017-09-22 10:45:00,64.12,64.12,64.09,64.1,24328.0,50.4136,50.4136,50.39,50.3978,24328.0
2017-09-22 10:50:00,64.1,64.11,64.08,64.1,12878.0,50.3978,50.4057,50.3821,50.3978,12878.0
2017-09-22 10:55:00,64.1,64.1,64.06,64.07,10145.0,50.3978,50.3978,50.3664,50.3742,10145.0
2017-09-22 11:00:00,64.07,64.1,64.07,64.09,11208.0,50.3742,50.3978,50.3742,50.39,11208.0
2017-09-22 11:05:00,64.09,64.1,64.06,64.07,21292.0,50.39,50.3978,50.3664,50.3742,21292.0
2017-09-22 11:10:00,64.06,64.07,64.04,64.04,43659.0,50.3664,50.3742,50.3507,50.3507,43659.0
2017-09-22 11:15:00,64.03,64.05,64.03,64.05,21900.0,50.3428,50.3585,50.3428,50.3585,21900.0
2017-09-22 11:20:00,64.05,64.07,64.04,64.05,27725.0,50.3585,50.3742,50.3507,50.3585,27725.0
2017-09-22 11:25:00,64.04,64.05,64.03,64.05,26530.0,50.3507,50.3585,50.3428,50.3585,26530.0
2017-09-22 11:30:00,64.05,64.07,64.03,64.05,28935.0,50.3585,50.3742,50.3428,50.3585,28935.0
2017-09-22 11:35:00,64.05,64.07,64.04,64.06,31791.0,50.3585,50.3742,50.3507,50.3664,31791.0
2017-09-22 11:40:00,64.06,64.08,64.06,64.08,16985.0,50.3664,50.3821,50.3664,50.3821,16985.0
2017-09-22 11:45:00,64.07,64.09,64.06,64.08,30461.0,50.3742,50.39,50.3664,50.3821,30461.0
2017-09-22 11:50:00,64.08,64.1,64.07,64.09,34525.0,50.3821,50.3978,50.3742,50.39,34525.0
2017-09-22 11:55:00,64.09,64.1,64.09,64.1,16499.0,50.39,50.3978,50.39,50.3978,16499.0
2017-09-22 12:00:00,64.1,64.1,64.09,64.09,68689.0,50.3978,50.3978,50.39,50.39,68689.0
2017-09-22 12:05:00,64.09,64.1,64.05,64.06,46038.0,50.39,50.3978,50.3585,50.3664,46038.0
2017-09-22 12:10:00,64.06,64.07,64.06,64.07,34052.0,50.3664,50.3742,50.3664,50.3742,34052.0
2017-09-22 12:15:00,64.06,64.07,64.04,64.05,20048.0,50.3664,50.3742,50.3507,50.3585,20048.0
2017-09-22 12:20:00,64.05,64.05,64.04,64.05,16794.0,50.3585,50.3585,50.3507,50.3585,16794.0
2017-09-22 12:25:00,64.05,64.05,64.03,64.04,8648.0,50.3585,50.3585,50.3428,50.3507,8648.0
2017-09-22 12:30:00,64.04,64.06,64.03,64.05,42610.0,50.3507,50.3664,50.3428,50.3585,42610.0
2017-09-22 12:35:00,64.05,64.05,64.03,64.04,40688.0,50.3585,50.3585,50.3428,50.3507,40688.0
2017-09-22 12:40:00,64.04,64.05,64.03,64.05,9825.0,50.3507,50.3585,50.3428,50.3585,9825.0
2017-09-22 12:45:00,64.04,64.04,64.03,64.03,48178.0,50.3507,50.3507,50.3428,50.3428,48178.0
2017-09-22 12:50:00,64.03,64.03,64.0,64.01,23532.0,50.3428,50.3428,50.3192,50.3271,23532.0
2017-09-22 12:55:00,64.0,64.01,63.98,64.01,21687.0,50.3192,50.3271,50.3035,50.3271,21687.0
2017-09-22 13:00:00,64.01,64.02,64.0,64.01,14759.0,50.3271,50.3349,50.3192,50.3271,14759.0
2017-09-22 13:05:00,64.02,64.02,64.0,64.01,10076.0,50.3349,50.3349,50.3192,50.3271,10076.0
2017-09-22 13:10:00,64.01,64.02,63.99,64.0,14680.0,50.3271,50.3349,50.3113,50.3192,14680.0
2017-09-22 13:15:00,64.0,64.0,63.99,63.99,5714.0,50.3192,50.3192,50.3113,50.3113,5714.0
2017-09-22 13:20:00,64.0,64.0,63.98,63.99,12951.0,50.3192,50.3192,50.3035,50.3113,12951.0
2017-09-22 13:25:00,64.0,64.01,63.99,64.01,7091.0,50.3192,50.3271,50.3113,50.3271,7091.0
2017-09-22 13:30:00,64.01,64.03,64.0,64.03,18623.0,50.3271,50.3428,50.3192,50.3428,18623.0
2017-09-22 13:35:00,64.02,64.03,64.01,64.02,12186.0,50.3349,50.3428,50.3271,50.3349,12186.0
2017-09-22 13:40:00,64.02,64.03,64.01,64.03,115477.0,50.3349,50.3428,50.3271,50.3428,115477.0
2017-09-22 13:45:00,64.03,64.03,64.02,64.02,10298.0,50.3428,50.3428,50.3349,50.3349,10298.0
2017-09-22 13:50:00,64.03,64.03,64.02,64.03,6172.0,50.3428,50.3428,50.3349,50.3428,6172.0
2017-09-22 13:55:00,64.03,64.04,64.02,64.03,20227.0,50.3428,50.3507,50.3349,50.3428,20227.0
2017-09-22 14:00:00,64.03,64.06,64.03,64.06,17599.0,50.3428,50.3664,50.3428,50.3664,17599.0
2017-09-22 14:05:00,64.06,64.06,64.04,64.05,9121.0,50.3664,50.3664,50.3507,50.3585,9121.0
2017-09-22 14:10:00,64.04,64.06,64.04,64.05,8350.0,50.3507,50.3664,50.3507,50.3585,8350.0
2017-09-22 14:15:00,64.05,64.06,64.04,64.04,9652.0,50.3585,50.3664,50.3507,50.3507,9652.0
2017-09-22 14:20:00,64.05,64.05,64.04,64.05,39449.0,50.3585,50.3585,50.3507,50.3585,39449.0
2017-09-22 14:25:00,64.05,64.05,64.04,64.04,23015.0,50.3585,50.3585,50.3507,50.3507,23015.0
2017-09-22 14:30:00,64.04,64.05,64.04,64.05,27747.0,50.3507,50.3585,50.3507,50.3585,27747.0
2017-09-22 14:35:00,64.05,64.05,64.04,64.04,9161.0,50.3585,50.3585,50.3507,50.3507,9161.0
2017-09-22 14:40:00,64.05,64.05,64.03,64.04,37322.0,50.3585,50.3585,50.3428,50.3507,37322.0
2017-09-22 14:45:00,64.04,64.05,64.03,64.05,48358.0,50.3507,50.3585,50.3428,50.3585,48358.0
2017-09-22 14:50:00,64.05,64.05,64.04,64.05,11779.0,50.3585,50.3585,50.3507,50.3585,11779.0
2017-09-22 14:55:00,64.05,64.06,64.01,64.02,106965.0,50.3585,50.3664,50.3271,50.3349,106965.0
2017-09-22 15:00:00,64.02,64.04,64.02,64.04,51404.0,50.3349,50.3507,50.3349,50.3507,51404.0
2017-09-22 15:05:00,64.04,64.04,64.02,64.02,21238.0,50.3507,50.3507,50.3349,50.3349,21238.0
2017-09-22 15:10:00,64.03,64.03,64.01,64.02,21232.0,50.3428,50.3428,50.3271,50.3349,21232.0
2017-09-22 15:15:00,64.02,64.02,64.0,64.01,14016.0,50.3349,50.3349,50.3192,50.3271,14016.0
2017-09-22 15:20:00,64.01,64.01,64.0,64.0,17628.0,50.3271,50.3271,50.3192,50.3192,17628.0
2017-09-22 15:25:00,64.01,64.01,64.0,64.01,11961.0,50.3271,50.3271,50.3192,50.3271,11961.0
2017-09-22 15:30:00,64.01,64.01,64.0,64.01,16294.0,50.3271,50.3271,50.3192,50.3271,16294.0
2017-09-22 15:35:00,64.01,64.01,64.0,64.01,38810.0,50.3271,50.3271,50.3192,50.3271,38810.0
2017-09-22 15:40:00,64.01,64.03,64.01,64.03,23681.0,50.3271,50.3428,50.3271,50.3428,23681.0
2017-09-22 15:45:00,64.02,64.04,64.02,64.03,45758.0,50.3349,50.3507,50.3349,50.3428,45758.0
2017-09-22 15:50:00,64.03,64.04,64.02,64.04,20089.0,50.3428,50.3507,50.3349,50.3507,20089.0
2017-09-22 15:55:00,64.04,64.04,64.02,64.03,73502.0,50.3507,50.3507,50.3349,50.3428,73502.0
2017-09-25 09:30:00,63.87,63.87,63.8,63.84,107050.0,50.217,50.217,50.162,50.1934,107050.0
2017-09-25 09:35:00,63.85,63.87,63.83,63.84,33223.0,50.2013,50.217,50.1856,50.1934,33223.0
2017-09-25 09:40:00,63.85,63.87,63.85,63.87,22878.0,50.2013,50.217,50.2013,50.217,22878.0
2017-09-25 09:45:00,63.86,63.91,63.86,63.9,36674.0,50.2091,50.2485,50.2091,50.2406,36674.0
2017-09-25 09:50:00,63.89,63.91,63.89,63.9,14126.0,50.2327,50.2485,50.2327,50.2406,14126.0
2017-09-25 09:55:00,63.9,63.92,63.89,63.9,299548.0,50.2406,50.2563,50.2327,50.2406,299548.0
2017-09-25 10:00:00,63.91,63.91,63.89,63.91,80063.0,50.2485,50.2485,50.2327,50.2485,80063.0
2017-09-25 10:05:00,63.9,63.95,63.9,63.95,48943.0,50.2406,50.2799,50.2406,50.2799,48943.0
2017-09-25 10:10:00,63.94,63.95,63.93,63.95,100372.0,50.272,50.2799,50.2642,50.2799,100372.0
2017-09-25 10:15:00,63.94,63.95,63.93,63.95,46463.0,50.272,50.2799,50.2642,50.2799,46463.0
2017-09-25 10:20:00,63.95,63.95,63.92,63.92,79403.0,50.2799,50.2799,50.2563,50.2563,79403.0
2017-09-25 10:25:00,63.93,63.95,63.92,63.95,50519.0,50.2642,50.2799,50.2563,50.2799,50519.0
2017-09-25 10:30:00,63.95,63.95,63.92,63.93,151312.0,50.2799,50.2799,50.2563,50.2642,151312.0
2017-09-25 10:35:00,63.93,63.93,63.88,63.89,245688.0,50.2642,50.2642,50.2249,50.2327,245688.0
2017-09-25 10:40:00,63.89,63.9,63.88,63.89,171313.0,50.2327,50.2406,50.2249,50.2327,171313.0
2017-09-25 10:45:00,63.89,63.89,63.85,63.86,600347.0,50.2327,50.2327,50.2013,50.2091,600347.0
2017-09-25 10:50:00,63.85,63.89,63.85,63.86,186748.0,50.2013,50.2327,50.2013,50.2091,186748.0
2017-09-25 10:55:00,63.86,63.86,63.8,63.8,387012.0,50.2091,50.2091,50.162,50.162,387012.0
2017-09-25 11:00:00,63.8,63.82,63.73,63.74,108569.0,50.162,50.1777,50.1069,50.1148,108569.0
2017-09-25 11:05:00,63.75,63.79,63.75,63.79,43099.0,50.1227,50.1541,50.1227,50.1541,43099.0
2017-09-25 11:10:00,63.78,63.83,63.78,63.83,462298.0,50.1462,50.1856,50.1462,50.1856,462298.0
2017-09-25 11:15:00,63.83,63.84,63.79,63.79,97772.0,50.1856,50.1934,50.1541,50.1541,97772.0
2017-09-25 11:20:00,63.79,63.8,63.77,63.78,134972.0,50.1541,50.162,50.1384,50.1462,134972.0
2017-09-25 11:25:00,63.78,63.82,63.78,63.82,119638.0,50.1462,50.1777,50.1462,50.1777,119638.0
2017-09-25 11:30:00,63.82,63.82,63.77,63.78,202449.0,50.1777,50.1777,50.1384,50.1462,202449.0
2017-09-25 11:35:00,63.77,63.8,63.76,63.77,109439.0,50.1384,50.162,50.1305,50.1384,109439.0
2017-09-25 11:40:00,63.77,63.78,63.73,63.73,77141.0,50.1384,50.1462,50.1069,50.1069,77141.0
2017-09-25 11:45:00,63.73,63.74,63.71,63.74,24063.0,50.1069,50.1148,50.0912,50.1148,24063.0
2017-09-25 11:50:00,63.73,63.74,63.71,63.72,11159.0,50.1069,50.1148,50.0912,50.0991,11159.0
2017-09-25 11:55:00,63.72,63.72,63.68,63.69,24351.0,50.0991,50.0991,50.0676,50.0755,24351.0
2017-09-25 12:00:00,63.69,63.7,63.65,63.66,13705.0,50.0755,50.0833,50.044,50.0519,13705.0
2017-09-25 12:05:00,63.66,63.68,63.64,63.66,10275.0,50.0519,50.0676,50.0362,50.0519,10275.0
2017-09-25 12:10:00,63.66,63.66,63.62,63.62,25856.0,50.0519,50.0519,50.0204,50.0204,25856.0
2017-09-25 12:15:00,63.63,63.63,63.6,63.62,15155.0,50.0283,50.0283,50.0047,50.0204,15155.0
2017-09-25 12:20:00,63.62,63.65,63.59,63.64,32043.0,50.0204,50.044,49.9969,50.0362,32043.0
2017-09-25 12:25:00,63.65,63.68,63.64,63.67,38009.0,50.044,50.0676,50.0362,50.0598,38009.0
2017-09-25 12:30:00,63.67,63.68,63.65,63.66,9621.0,50.0598,50.0676,50.044,50.0519,9621.0
2017-09-25 12:35:00,63.65,63.69,63.65,63.68,14896.0,50.044,50.0755,50.044,50.0676,14896.0
2017-09-25 12:40:00,63.69,63.7,63.68,63.69,11786.0,50.0755,50.0833,50.0676,50.0755,11786.0
2017-09-25 12:45:00,63.7,63.72,63.69,63.7,24379.0,50.0833,50.0991,50.0755,50.0833,24379.0
2017-09-25 12:50:00,63.7,63.74,63.7,63.73,18187.0,50.0833,50.1148,50.0833,50.1069,18187.0
2017-09-25 12:55:00,63.73,63.74,63.72,63.72,10362.0,50.1069,50.1148,50.0991,50.0991,10362.0
2017-09-25 13:00:00,63.72,63.72,63.7,63.7,15577.0,50.0991,50.0991,50.0833,50.0833,15577.0
2017-09-25 13:05:00,63.71,63.73,63.7,63.71,18903.0,50.0912,50.1069,50.0833,50.0912,18903.0
2017-09-25 13:10:00,63.7,63.73,63.7,63.72,8924.0,50.0833,50.1069,50.0833,50.0991,8924.0
2017-09-25 13:15:00,63.73,63.73,63.71,63.72,18029.0,50.1069,50.1069,50.0912,50.0991,18029.0
2017-09-25 13:20:00,63.72,63.73,63.71,63.72,12344.0,50.0991,50.1069,50.0912,50.0991,12344.0
2017-09-25 13:25:00,63.71,63.72,63.69,63.69,10005.0,50.0912,50.0991,50.0755,50.0755,10005.0
2017-09-25 13:30:00,63.69,63.71,63.68,63.7,18014.0,50.0755,50.0912,50.0676,50.0833,18014.0
2017-09-25 13:35:00,63.7,63.74,63.7,63.74,18113.0,50.0833,50.1148,50.0833,50.1148,18113.0
2017-09-25 13:40:00,63.74,63.75,63.72,63.74,146320.0,50.1148,50.1227,50.0991,50.1148,146320.0
2017-09-25 13:45:00,63.73,63.75,63.73,63.74,30791.0,50.1069,50.1227,50.1069,50.1148,30791.0
2017-09-25 13:50:00,63.74,63.74,63.71,63.71,18740.0,50.1148,50.1148,50.0912,50.0912,18740.0
2017-09-25 13:55:00,63.71,63.72,63.7,63.71,84109.0,50.0912,50.0991,50.0833,50.0912,84109.0
2017-09-25 14:00:00,63.72,63.73,63.72,63.72,43917.0,50.0991,50.1069,50.0991,50.0991,43917.0
2017-09-25 14:05:00,63.72,63.73,63.71,63.73,51094.0,50.0991,50.1069,50.0912,50.1069,51094.0
2017-09-25 14:10:00,63.72,63.73,63.71,63.73,23866.0,50.0991,50.1069,50.0912,50.1069,23866.0
2017-09-25 14:15:00,63.72,63.73,63.71,63.72,20595.0,50.0991,50.1069,50.0912,50.0991,20595.0
2017-09-25 14:20:00,63.72,63.72,63.7,63.71,9354.0,50.0991,50.0991,50.0833,50.0912,9354.0
2017-09-25 14:25:00,63.71,63.72,63.69,63.7,22181.0,50.0912,50.0991,50.0755,50.0833,22181.0
2017-09-25 14:30:00,63.7,63.7,63.68,63.7,14544.0,50.0833,50.0833,50.0676,50.0833,14544.0
2017-09-25 14:35:00,63.69,63.7,63.67,63.68,36457.0,50.0755,50.0833,50.0598,50.0676,36457.0
2017-09-25 14:40:00,63.68,63.68,63.66,63.68,57616.0,50.0676,50.0676,50.0519,50.0676,57616.0
2017-09-25 14:45:00,63.67,63.69,63.67,63.67,41162.0,50.0598,50.0755,50.0598,50.0598,41162.0
2017-09-25 14:50:00,63.68,63.7,63.67,63.7,25228.0,50.0676,50.0833,50.0598,50.0833,25228.0
2017-09-25 14:55:00,63.7,63.71,63.69,63.7,49662.0,50.0833,50.0912,50.0755,50.0833,49662.0
2017-09-25 15:00:00,63.7,63.71,63.69,63.7,11719.0,50.0833,50.0912,50.0755,50.0833,11719.0
2017-09-25 15:05:00,63.7,63.72,63.69,63.72,9034.0,50.0833,50.0991,50.0755,50.0991,9034.0
2017-09-25 15:10:00,63.71,63.74,63.71,63.73,34671.0,50.0912,50.1148,50.0912,50.1069,34671.0
2017-09-25 15:15:00,63.74,63.75,63.73,63.73,32650.0,50.1148,50.1227,50.1069,50.1069,32650.0
2017-09-25 15:20:00,63.73,63.76,63.72,63.76,29953.0,50.1069,50.1305,50.0991,50.1305,29953.0
2017-09-25 15:25:00,63.75,63.76,63.73,63.74,20781.0,50.1227,50.1305,50.1069,50.1148,20781.0
2017-09-25 15:30:00,63.74,63.76,63.73,63.74,24264.0,50.1148,50.1305,50.1069,50.1148,24264.0
2017-09-25 15:35:00,63.74,63.75,63.73,63.74,25437.0,50.1148,50.1227,50.1069,50.1148,25437.0
2017-09-25 15:40:00,63.74,63.75,63.73,63.73,200221.0,50.1148,50.1227,50.1069,50.1069,200221.0
2017-09-25 15:45:00,63.74,63.77,63.73,63.77,82011.0,50.1148,50.1384,50.1069,50.1384,82011.0
2017-09-25 15:50:00,63.77,63.77,63.74,63.75,90544.0,50.1384,50.1384,50.1148,50.1227,90544.0
2017-09-25 15:55:00,63.75,63.75,63.71,63.72,100474.0,50.1227,50.1227,50.0912,50.0991,100474.0
2017-09-26 09:30:00,63.6,63.64,63.58,63.61,102354.0,50.0047,50.0362,49.989,50.0126,102354.0
2017-09-26 09:35:00,63.62,63.64,63.61,63.63,32505.0,50.0204,50.0362,50.0126,50.0283,32505.0
2017-09-26 09:40:00,63.63,63.63,63.59,63.6,26239.0,50.0283,50.0283,49.9969,50.0047,26239.0
2017-09-26 09:45:00,63.61,63.61,63.57,63.6,15901.0,50.0126,50.0126,49.9811,50.0047,15901.0
2017-09-26 09:50:00,63.6,63.63,63.59,63.61,56335.0,50.0047,50.0283,49.9969,50.0126,56335.0
2017-09-26 09:55:00,63.6,63.61,63.57,63.57,32858.0,50.0047,50.0126,49.9811,49.9811,32858.0
2017-09-26 10:00:00,63.56,63.59,63.55,63.55,24267.0,49.9733,49.9969,49.9654,49.9654,24267.0
2017-09-26 10:05:00,63.56,63.6,63.56,63.59,21342.0,49.9733,50.0047,49.9733,49.9969,21342.0
2017-09-26 10:10:00,63.59,63.6,63.57,63.58,29067.0,49.9969,50.0047,49.9811,49.989,29067.0
2017-09-26 10:15:00,63.58,63.59,63.57,63.58,28552.0,49.989,49.9969,49.9811,49.989,28552.0
2017-09-26 10:20:00,63.58,63.58,63.55,63.55,16645.0,49.989,49.989,49.9654,49.9654,16645.0
2017-09-26 10:25:00,63.56,63.56,63.53,63.53,24448.0,49.9733,49.9733,49.9497,49.9497,24448.0
2017-09-26 10:30:00,63.54,63.55,63.53,63.54,30870.0,49.9575,49.9654,49.9497,49.9575,30870.0
2017-09-26 10:35:00,63.53,63.53,63.5,63.52,12711.0,49.9497,49.9497,49.9261,49.9418,12711.0
2017-09-26 10:40:00,63.53,63.55,63.52,63.55,15399.0,49.9497,49.9654,49.9418,49.9654,15399.0
2017-09-26 10:45:00,63.54,63.54,63.5,63.5,35309.0,49.9575,49.9575,49.9261,49.9261,35309.0
2017-09-26 10:50:00,63.49,63.51,63.48,63.48,39548.0,49.9182,49.934,49.9104,49.9104,39548.0
2017-09-26 10:55:00,63.48,63.48,63.46,63.46,25100.0,49.9104,49.9104,49.8946,49.8946,25100.0
2017-09-26 11:00:00,63.47,63.47,63.44,63.47,26535.0,49.9025,49.9025,49.8789,49.9025,26535.0
2017-09-26 11:05:00,63.47,63.47,63.45,63.45,15094.0,49.9025,49.9025,49.8868,49.8868,15094.0
2017-09-26 11:10:00,63.45,63.45,63.43,63.44,18491.0,49.8868,49.8868,49.8711,49.8789,18491.0
2017-09-26 11:15:00,63.44,63.45,63.43,63.44,10675.0,49.8789,49.8868,49.8711,49.8789,10675.0
2017-09-26 11:20:00,63.44,63.45,63.44,63.44,7283.0,49.8789,49.8868,49.8789,49.8789,7283.0
2017-09-26 11:25:00,63.44,63.44,63.38,63.42,50326.0,49.8789,49.8789,49.8317,49.8632,50326.0
2017-09-26 11:30:00,63.42,63.43,63.38,63.42,56311.0,49.8632,49.8711,49.8317,49.8632,56311.0
2017-09-26 11:35:00,63.42,63.44,63.41,63.43,37946.0,49.8632,49.8789,49.8553,49.8711,37946.0
2017-09-26 11:40:00,63.43,63.44,63.41,63.42,73494.0,49.8711,49.8789,49.8553,49.8632,73494.0
2017-09-26 11:45:00,63.42,63.42,63.39,63.39,29606.0,49.8632,49.8632,49.8396,49.8396,29606.0
2017-09-26 11:50:00,63.4,63.4,63.38,63.39,41324.0,49.8475,49.8475,49.8317,49.8396,41324.0
2017-09-26 11:55:00,63.39,63.42,63.38,63.41,16610.0,49.8396,49.8632,49.8317,49.8553,16610.0
2017-09-26 12:00:00,63.41,63.44,63.41,63.43,16481.0,49.8553,49.8789,49.8553,49.8711,16481.0
2017-09-26 12:05:00,63.43,63.44,63.4,63.4,11923.0,49.8711,49.8789,49.8475,49.8475,11923.0
2017-09-26 12:10:00,63.4,63.41,63.4,63.41,4175.0,49.8475,49.8553,49.8475,49.8553,4175.0
2017-09-26 12:15:00,63.4,63.42,63.4,63.42,11262.0,49.8475,49.8632,49.8475,49.8632,11262.0
2017-09-26 12:20:00,63.42,63.44,63.41,63.44,6774.0,49.8632,49.8789,49.8553,49.8789,6774.0
2017-09-26 12:25:00,63.44,63.45,63.43,63.45,20396.0,49.8789,49.8868,49.8711,49.8868,20396.0
2017-09-26 12:30:00,63.46,63.49,63.45,63.48,204895.0,49.8946,49.9182,49.8868,49.9104,204895.0
2017-09-26 12:35:00,63.49,63.49,63.37,63.38,674604.0,49.9182,49.9182,49.8239,49.8317,674604.0
2017-09-26 12:40:00,63.39,63.41,63.35,63.41,96073.0,49.8396,49.8553,49.8082,49.8553,96073.0
2017-09-26 12:45:00,63.4,63.45,63.38,63.45,32199.0,49.8475,49.8868,49.8317,49.8868,32199.0
2017-09-26 12:50:00,63.46,63.48,63.45,63.48,64262.0,49.8946,49.9104,49.8868,49.9104,64262.0
2017-09-26 12:55:00,63.48,63.48,63.46,63.46,29671.0,49.9104,49.9104,49.8946,49.8946,29671.0
2017-09-26 13:00:00,63.46,63.49,63.46,63.47,29214.0,49.8946,49.9182,49.8946,49.9025,29214.0
2017-09-26 13:05:00,63.48,63.51,63.48,63.5,18771.0,49.9104,49.934,49.9104,49.9261,18771.0
2017-09-26 13:10:00,63.51,63.52,63.49,63.51,20395.0,49.934,49.9418,49.9182,49.934,20395.0
2017-09-26 13:15:00,63.51,63.53,63.5,63.51,24074.0,49.934,49.9497,49.9261,49.934,24074.0
2017-09-26 13:20:00,63.51,63.54,63.5,63.54,43101.0,49.934,49.9575,49.9261,49.9575,43101.0
2017-09-26 13:25:00,63.54,63.56,63.54,63.54,26285.0,49.9575,49.9733,49.9575,49.9575,26285.0
2017-09-26 13:30:00,63.54,63.55,63.53,63.55,10820.0,49.9575,49.9654,49.9497,49.9654,10820.0
2017-09-26 13:35:00,63.54,63.55,63.53,63.54,16072.0,49.9575,49.9654,49.9497,49.9575,16072.0
2017-09-26 13:40:00,63.54,63.57,63.54,63.57,22441.0,49.9575,49.9811,49.9575,49.9811,22441.0
2017-09-26 13:45:00,63.56,63.57,63.54,63.55,29032.0,49.9733,49.9811,49.9575,49.9654,29032.0
2017-09-26 13:50:00,63.54,63.58,63.54,63.57,117805.0,49.9575,49.989,49.9575,49.9811,117805.0
2017-09-26 13:55:00,63.58,63.6,63.58,63.59,47233.0,49.989,50.0047,49.989,49.9969,47233.0
2017-09-26 14:00:00,63.59,63.6,63.58,63.59,9792.0,49.9969,50.0047,49.989,49.9969,9792.0
2017-09-26 14:05:00,63.59,63.59,63.56,63.56,21580.0,49.9969,49.9969,49.9733,49.9733,21580.0
2017-09-26 14:10:00,63.57,63.57,63.56,63.57,16902.0,49.9811,49.9811,49.9733,49.9811,16902.0
2017-09-26 14:15:00,63.57,63.57,63.55,63.56,10926.0,49.9811,49.9811,49.9654,49.9733,10926.0
2017-09-26 14:20:00,63.56,63.57,63.56,63.57,97065.0,49.9733,49.9811,49.9733,49.9811,97065.0
2017-09-26 14:25:00,63.56,63.57,63.55,63.55,19238.0,49.9733,49.9811,49.9654,49.9654,19238.0
2017-09-26 14:30:00,63.55,63.56,63.55,63.55,40506.0,49.9654,49.9733,49.9654,49.9654,40506.0
2017-09-26 14:35:00,63.54,63.55,63.54,63.55,468013.0,49.9575,49.9654,49.9575,49.9654,468013.0
2017-09-26 14:40:00,63.55,63.55,63.53,63.54,54357.0,49.9654,49.9654,49.9497,49.9575,54357.0
2017-09-26 14:45:00,63.54,63.55,63.53,63.54,89594.0,49.9575,49.9654,49.9497,49.9575,89594.0
2017-09-26 14:50:00,63.54,63.55,63.53,63.55,44678.0,49.9575,49.9654,49.9497,49.9654,44678.0
2017-09-26 14:55:00,63.55,63.55,63.53,63.55,247659.0,49.9654,49.9654,49.9497,49.9654,247659.0
2017-09-26 15:00:00,63.55,63.56,63.54,63.55,32642.0,49.9654,49.9733,49.9575,49.9654,32642.0
2017-09-26 15:05:00,63.55,63.56,63.55,63.56,23888.0,49.9654,49.9733,49.9654,49.9733,23888.0
2017-09-26 15:10:00,63.56,63.56,63.55,63.56,30732.0,49.9733,49.9733,49.9654,49.9733,30732.0
2017-09-26 15:15:00,63.55,63.57,63.55,63.57,37431.0,49.9654,49.9811,49.9654,49.9811,37431.0
2017-09-26 15:20:00,63.57,63.57,63.55,63.55,130762.0,49.9811,49.9811,49.9654,49.9654,130762.0
2017-09-26 15:25:00,63.55,63.56,63.54,63.55,59464.0,49.9654,49.9733,49.9575,49.9654,59464.0
2017-09-26 15:30:00,63.55,63.55,63.53,63.53,115723.0,49.9654,49.9654,49.9497,49.9497,115723.0
2017-09-26 15:35:00,63.54,63.56,63.53,63.56,132398.0,49.9575,49.9733,49.9497,49.9733,132398.0
2017-09-26 15:40:00,63.55,63.56,63.53,63.54,30724.0,49.9654,49.9733,49.9497,49.9575,30724.0
2017-09-26 15:45:00,63.54,63.54,63.52,63.54,95931.0,49.9575,49.9575,49.9418,49.9575,95931.0
2017-09-26 15:50:00,63.54,63.55,63.53,63.55,107846.0,49.9575,49.9654,49.9497,49.9654,107846.0
2017-09-26 15:55:00,63.55,63.55,63.53,63.54,84373.0,49.9654,49.9654,49.9497,49.9575,84373.0
2017-09-27 09:30:00,63.46,63.51,63.44,63.48,122714.0,49.8946,49.934,49.8789,49.9104,122714.0
2017-09-27 09:35:00,63.49,63.5,63.47,63.48,29377.0,49.9182,49.9261,49.9025,49.9104,29377.0
2017-09-27 09:40:00,63.48,63.49,63.47,63.48,16953.0,49.9104,49.9182,49.9025,49.9104,16953.0
2017-09-27 09:45:00,63.49,63.5,63.47,63.48,11743.0,49.9182,49.9261,49.9025,49.9104,11743.0
2017-09-27 09:50:00,63.48,63.5,63.46,63.5,20219.0,49.9104,49.9261,49.8946,49.9261,20219.0
2017-09-27 09:55:00,63.5,63.5,63.47,63.47,4737.0,49.9261,49.9261,49.9025,49.9025,4737.0
2017-09-27 10:00:00,63.48,63.49,63.46,63.47,28131.0,49.9104,49.9182,49.8946,49.9025,28131.0
2017-09-27 10:05:00,63.48,63.49,63.46,63.47,29534.0,49.9104,49.9182,49.8946,49.9025,29534.0
2017-09-27 10:10:00,63.47,63.51,63.47,63.51,28315.0,49.9025,49.934,49.9025,49.934,28315.0
2017-09-27 10:15:00,63.5,63.52,63.49,63.52,22304.0,49.9261,49.9418,49.9182,49.9418,22304.0
2017-09-27 10:20:00,63.52,63.53,63.51,63.52,20996.0,49.9418,49.9497,49.934,49.9418,20996.0
2017-09-27 10:25:00,63.51,63.51,63.48,63.49,25053.0,49.934,49.934,49.9104,49.9182,25053.0
2017-09-27 10:30:00,63.49,63.5,63.45,63.46,70278.0,49.9182,49.9261,49.8868,49.8946,70278.0
2017-09-27 10:35:00,63.46,63.47,63.45,63.46,29358.0,49.8946,49.9025,49.8868,49.8946,29358.0
2017-09-27 10:40:00,63.46,63.47,63.45,63.47,18667.0,49.8946,49.9025,49.8868,49.9025,18667.0
2017-09-27 10:45:00,63.48,63.49,63.46,63.47,28491.0,49.9104,49.9182,49.8946,49.9025,28491.0
2017-09-27 10:50:00,63.47,63.47,63.43,63.47,30698.0,49.9025,49.9025,49.8711,49.9025,30698.0
2017-09-27 10:55:00,63.47,63.47,63.44,63.45,13079.0,49.9025,49.9025,49.8789,49.8868,13079.0
2017-09-27 11:00:00,63.45,63.46,63.43,63.45,15067.0,49.8868,49.8946,49.8711,49.8868,15067.0
2017-09-27 11:05:00,63.45,63.46,63.42,63.46,1202618.0,49.8868,49.8946,49.8632,49.8946,1202618.0
2017-09-27 11:10:00,63.47,63.51,63.45,63.48,6488993.0,49.9025,49.934,49.8868,49.9104,6488993.0
2017-09-27 11:15:00,63.48,63.5,63.47,63.49,133966.0,49.9104,49.9261,49.9025,49.9182,133966.0
2017-09-27 11:20:00,63.48,63.5,63.48,63.5,102297.0,49.9104,49.9261,49.9104,49.9261,102297.0
2017-09-27 11:25:00,63.49,63.52,63.47,63.52,211071.0,49.9182,49.9418,49.9025,49.9418,211071.0
2017-09-27 11:30:00,63.52,63.52,63.5,63.5,43342.0,49.9418,49.9418,49.9261,49.9261,43342.0
2017-09-27 11:35:00,63.49,63.52,63.49,63.51,32548.0,49.9182,49.9418,49.9182,49.934,32548.0
2017-09-27 11:40:00,63.51,63.51,63.48,63.49,29695.0,49.934,49.934,49.9104,49.9182,29695.0
2017-09-27 11:45:00,63.49,63.49,63.46,63.47,53789.0,49.9182,49.9182,49.8946,49.9025,53789.0
2017-09-27 11:50:00,63.47,63.49,63.46,63.49,29552.0,49.9025,49.9182,49.8946,49.9182,29552.0
2017-09-27 11:55:00,63.48,63.49,63.47,63.49,19875.0,49.9104,49.9182,49.9025,49.9182,19875.0
2017-09-27 12:00:00,63.48,63.49,63.47,63.47,9865.0,49.9104,49.9182,49.9025,49.9025,9865.0
2017-09-27 12:05:00,63.47,63.5,63.46,63.49,3696.0,49.9025,49.9261,49.8946,49.9182,3696.0
2017-09-27 12:10:00,63.5,63.51,63.49,63.5,7416.0,49.9261,49.934,49.9182,49.9261,7416.0
2017-09-27 12:15:00,63.5,63.52,63.5,63.51,7475.0,49.9261,49.9418,49.9261,49.934,7475.0
2017-09-27 12:20:00,63.51,63.56,63.5,63.55,115166.0,49.934,49.9733,49.9261,49.9654,115166.0
2017-09-27 12:25:00,63.55,63.56,63.53,63.55,58446.0,49.9654,49.9733,49.9497,49.9654,58446.0
2017-09-27 12:30:00,63.55,63.56,63.53,63.55,20068.0,49.9654,49.9733,49.9497,49.9654,20068.0
2017-09-27 12:35:00,63.54,63.54,63.52,63.54,65361.0,49.9575,49.9575,49.9418,49.9575,65361.0
2017-09-27 12:40:00,63.54,63.54,63.52,63.53,35971.0,49.9575,49.9575,49.9418,49.9497,35971.0
2017-09-27 12:45:00,63.53,63.54,63.52,63.52,16603.0,49.9497,49.9575,49.9418,49.9418,16603.0
2017-09-27 12:50:00,63.53,63.56,63.52,63.55,39027.0,49.9497,49.9733,49.9418,49.9654,39027.0
2017-09-27 12:55:00,63.56,63.56,63.55,63.56,10284.0,49.9733,49.9733,49.9654,49.9733,10284.0
2017-09-27 13:00:00,63.55,63.56,63.53,63.55,9355.0,49.9654,49.9733,49.9497,49.9654,9355.0
2017-09-27 13:05:00,63.55,63.56,63.55,63.56,6428.0,49.9654,49.9733,49.9654,49.9733,6428.0
2017-09-27 13:10:00,63.55,63.58,63.55,63.57,38674.0,49.9654,49.989,49.9654,49.9811,38674.0
2017-09-27 13:15:00,63.57,63.58,63.55,63.55,12903.0,49.9811,49.989,49.9654,49.9654,12903.0
2017-09-27 13:20:00,63.55,63.57,63.55,63.55,29490.0,49.9654,49.9811,49.9654,49.9654,29490.0
2017-09-27 13:25:00,63.55,63.56,63.55,63.55,31995.0,49.9654,49.9733,49.9654,49.9654,31995.0
2017-09-27 13:30:00,63.56,63.58,63.56,63.58,45152.0,49.9733,49.989,49.9733,49.989,45152.0
2017-09-27 13:35:00,63.58,63.59,63.57,63.59,34726.0,49.989,49.9969,49.9811,49.9969,34726.0
2017-09-27 13:40:00,63.58,63.6,63.58,63.59,88559.0,49.989,50.0047,49.989,49.9969,88559.0
2017-09-27 13:45:00,63.59,63.6,63.58,63.58,84006.0,49.9969,50.0047,49.989,49.989,84006.0
2017-09-27 13:50:00,63.58,63.61,63.57,63.6,83331.0,49.989,50.0126,49.9811,50.0047,83331.0
2017-09-27 13:55:00,63.59,63.6,63.59,63.59,35580.0,49.9969,50.0047,49.9969,49.9969,35580.0
2017-09-27 14:00:00,63.6,63.63,63.6,63.62,99125.0,50.0047,50.0283,50.0047,50.0204,99125.0
2017-09-27 14:05:00,63.62,63.63,63.6,63.6,63374.0,50.0204,50.0283,50.0047,50.0047,63374.0
2017-09-27 14:10:00,63.6,63.63,63.6,63.61,100084.0,50.0047,50.0283,50.0047,50.0126,100084.0
2017-09-27 14:15:00,63.61,63.64,63.6,63.63,124056.0,50.0126,50.0362,50.0047,50.0283,124056.0
2017-09-27 14:20:00,63.63,63.65,63.63,63.64,56756.0,50.0283,50.044,50.0283,50.0362,56756.0
2017-09-27 14:25:00,63.64,63.66,63.63,63.64,23641.0,50.0362,50.0519,50.0283,50.0362,23641.0
2017-09-27 14:30:00,63.64,63.65,63.64,63.65,11383.0,50.0362,50.044,50.0362,50.044,11383.0
2017-09-27 14:35:00,63.64,63.66,63.64,63.66,27970.0,50.0362,50.0519,50.0362,50.0519,27970.0
2017-09-27 14:40:00,63.66,63.66,63.64,63.65,13603.0,50.0519,50.0519,50.0362,50.044,13603.0
2017-09-27 14:45:00,63.65,63.66,63.64,63.65,74284.0,50.044,50.0519,50.0362,50.044,74284.0
2017-09-27 14:50:00,63.65,63.68,63.64,63.68,58409.0,50.044,50.0676,50.0362,50.0676,58409.0
2017-09-27 14:55:00,63.68,63.68,63.65,63.66,20187.0,50.0676,50.0676,50.044,50.0519,20187.0
2017-09-27 15:00:00,63.65,63.66,63.63,63.65,44753.0,50.044,50.0519,50.0283,50.044,44753.0
2017-09-27 15:05:00,63.65,63.66,63.63,63.65,395986.0,50.044,50.0519,50.0283,50.044,395986.0
2017-09-27 15:10:00,63.65,63.66,63.64,63.64,77842.0,50.044,50.0519,50.0362,50.0362,77842.0
2017-09-27 15:15:00,63.64,63.66,63.62,63.65,40409.0,50.0362,50.0519,50.0204,50.044,40409.0
2017-09-27 15:20:00,63.65,63.68,63.64,63.66,121398.0,50.044,50.0676,50.0362,50.0519,121398.0
2017-09-27 15:25:00,63.65,63.66,63.64,63.65,84907.0,50.044,50.0519,50.0362,50.044,84907.0
2017-09-27 15:30:00,63.65,63.65,63.63,63.65,94779.0,50.044,50.044,50.0283,50.044,94779.0
2017-09-27 15:35:00,63.65,63.67,63.64,63.67,17004.0,50.044,50.0598,50.0362,50.0598,17004.0
2017-09-27 15:40:00,63.67,63.67,63.64,63.65,33498.0,50.0598,50.0598,50.0362,50.044,33498.0
2017-09-27 15:45:00,63.65,63.65,63.62,63.63,38637.0,50.044,50.044,50.0204,50.0283,38637.0
2017-09-27 15:50:00,63.64,63.64,63.62,63.63,99252.0,50.0362,50.0362,50.0204,50.0283,99252.0
2017-09-27 15:55:00,63.63,63.63,63.6,63.61,93154.0,50.0283,50.0283,50.0047,50.0126,93154.0
2017-09-28 09:30:00,63.67,63.68,63.65,63.68,23371.0,50.0598,50.0676,50.044,50.0676,23371.0
2017-09-28 09:35:00,63.68,63.7,63.67,63.69,37412.0,50.0676,50.0833,50.0598,50.0755,37412.0
2017-09-28 09:40:00,63.69,63.71,63.69,63.7,6531.0,50.0755,50.0912,50.0755,50.0833,6531.0
2017-09-28 09:45:00,63.69,63.72,63.68,63.71,12313.0,50.0755,50.0991,50.0676,50.0912,12313.0
2017-09-28 09:50:00,63.72,63.73,63.72,63.73,3955.0,50.0991,50.1069,50.0991,50.1069,3955.0
2017-09-28 09:55:00,63.72,63.72,63.7,63.71,4175.0,50.0991,50.0991,50.0833,50.0912,4175.0
2017-09-28 10:00:00,63.71,63.72,63.7,63.72,20241.0,50.0912,50.0991,50.0833,50.0991,20241.0
2017-09-28 10:05:00,63.71,63.74,63.71,63.74,16349.0,50.0912,50.1148,50.0912,50.1148,16349.0
2017-09-28 10:10:00,63.73,63.75,63.71,63.72,52231.0,50.1069,50.1227,50.0912,50.0991,52231.0
2017-09-28 10:15:00,63.71,63.72,63.68,63.7,10078.0,50.0912,50.0991,50.0676,50.0833,10078.0
2017-09-28 10:20:00,63.71,63.71,63.68,63.7,13733.0,50.0912,50.0912,50.0676,50.0833,13733.0
2017-09-28 10:25:00,63.71,63.74,63.7,63.7,50565.0,50.0912,50.1148,50.0833,50.0833,50565.0
2017-09-28 10:30:00,63.69,63.7,63.68,63.68,50854.0,50.0755,50.0833,50.0676,50.0676,50854.0
2017-09-28 10:35:00,63.69,63.71,63.68,63.7,22979.0,50.0755,50.0912,50.0676,50.0833,22979.0
2017-09-28 10:40:00,63.7,63.74,63.7,63.73,6342182.0,50.0833,50.1148,50.0833,50.1069,6342182.0
2017-09-28 10:45:00,63.73,63.74,63.71,63.72,16868.0,50.1069,50.1148,50.0912,50.0991,16868.0
2017-09-28 10:50:00,63.72,63.74,63.71,63.72,27288.0,50.0991,50.1148,50.0912,50.0991,27288.0
2017-09-28 10:55:00,63.73,63.75,63.72,63.72,20948.0,50.1069,50.1227,50.0991,50.0991,20948.0
2017-09-28 11:00:00,63.72,63.74,63.71,63.73,11099.0,50.0991,50.1148,50.0912,50.1069,11099.0
2017-09-28 11:05:00,63.73,63.75,63.72,63.75,23209.0,50.1069,50.1227,50.0991,50.1227,23209.0
2017-09-28 11:10:00,63.75,63.76,63.74,63.74,14973.0,50.1227,50.1305,50.1148,50.1148,14973.0
2017-09-28 11:15:00,63.75,63.75,63.71,63.74,23176.0,50.1227,50.1227,50.0912,50.1148,23176.0
2017-09-28 11:20:00,63.74,63.76,63.74,63.75,29417.0,50.1148,50.1305,50.1148,50.1227,29417.0
2017-09-28 11:25:00,63.75,63.76,63.74,63.76,40045.0,50.1227,50.1305,50.1148,50.1305,40045.0
2017-09-28 11:30:00,63.77,63.78,63.74,63.75,42011.0,50.1384,50.1462,50.1148,50.1227,42011.0
2017-09-28 11:35:00,63.76,63.78,63.75,63.78,27470.0,50.1305,50.1462,50.1227,50.1462,27470.0
2017-09-28 11:40:00,63.78,63.8,63.77,63.79,21500.0,50.1462,50.162,50.1384,50.1541,21500.0
2017-09-28 11:45:00,63.79,63.8,63.77,63.78,5695.0,50.1541,50.162,50.1384,50.1462,5695.0
2017-09-28 11:50:00,63.78,63.78,63.76,63.77,6800.0,50.1462,50.1462,50.1305,50.1384,6800.0
2017-09-28 11:55:00,63.77,63.77,63.75,63.75,12918.0,50.1384,50.1384,50.1227,50.1227,12918.0
2017-09-28 12:00:00,63.76,63.76,63.74,63.75,37302.0,50.1305,50.1305,50.1148,50.1227,37302.0
2017-09-28 12:05:00,63.75,63.77,63.75,63.76,9533.0,50.1227,50.1384,50.1227,50.1305,9533.0
2017-09-28 12:10:00,63.76,63.78,63.76,63.77,21687.0,50.1305,50.1462,50.1305,50.1384,21687.0
2017-09-28 12:15:00,63.77,63.8,63.76,63.79,16929.0,50.1384,50.162,50.1305,50.1541,16929.0
2017-09-28 12:20:00,63.79,63.8,63.78,63.78,6189.0,50.1541,50.162,50.1462,50.1462,6189.0
2017-09-28 12:25:00,63.79,63.8,63.78,63.79,11156.0,50.1541,50.162,50.1462,50.1541,11156.0
2017-09-28 12:30:00,63.79,63.8,63.78,63.79,31757.0,50.1541,50.162,50.1462,50.1541,31757.0
2017-09-28 12:35:00,63.79,63.8,63.78,63.79,14272.0,50.1541,50.162,50.1462,50.1541,14272.0
2017-09-28 12:40:00,63.79,63.81,63.78,63.81,6095.0,50.1541,50.1698,50.1462,50.1698,6095.0
2017-09-28 12:45:00,63.8,63.82,63.79,63.81,12672.0,50.162,50.1777,50.1541,50.1698,12672.0
2017-09-28 12:50:00,63.81,63.82,63.8,63.82,29672.0,50.1698,50.1777,50.162,50.1777,29672.0
2017-09-28 12:55:00,63.82,63.83,63.81,63.83,5943.0,50.1777,50.1856,50.1698,50.1856,5943.0
2017-09-28 13:00:00,63.82,63.83,63.81,63.83,29824.0,50.1777,50.1856,50.1698,50.1856,29824.0
2017-09-28 13:05:00,63.83,63.84,63.82,63.83,18118.0,50.1856,50.1934,50.1777,50.1856,18118.0
2017-09-28 13:10:00,63.83,63.83,63.82,63.83,39824.0,50.1856,50.1856,50.1777,50.1856,39824.0
2017-09-28 13:15:00,63.82,63.83,63.82,63.83,56390.0,50.1777,50.1856,50.1777,50.1856,56390.0
2017-09-28 13:20:00,63.83,63.84,63.82,63.84,11016.0,50.1856,50.1934,50.1777,50.1934,11016.0
2017-09-28 13:25:00,63.84,63.85,63.83,63.84,24122.0,50.1934,50.2013,50.1856,50.1934,24122.0
2017-09-28 13:30:00,63.84,63.85,63.83,63.85,5266.0,50.1934,50.2013,50.1856,50.2013,5266.0
2017-09-28 13:35:00,63.85,63.86,63.84,63.86,7344.0,50.2013,50.2091,50.1934,50.2091,7344.0
2017-09-28 13:40:00,63.85,63.87,63.85,63.87,44331.0,50.2013,50.217,50.2013,50.217,44331.0
2017-09-28 13:45:00,63.86,63.87,63.85,63.86,99985.0,50.2091,50.217,50.2013,50.2091,99985.0
2017-09-28 13:50:00,63.86,63.86,63.85,63.86,32028.0,50.2091,50.2091,50.2013,50.2091,32028.0
2017-09-28 13:55:00,63.86,63.88,63.85,63.88,47996.0,50.2091,50.2249,50.2013,50.2249,47996.0
2017-09-28 14:00:00,63.88,63.89,63.87,63.88,29466.0,50.2249,50.2327,50.217,50.2249,29466.0
2017-09-28 14:05:00,63.88,63.88,63.87,63.88,42473.0,50.2249,50.2249,50.217,50.2249,42473.0
2017-09-28 14:10:00,63.88,63.9,63.87,63.9,21546.0,50.2249,50.2406,50.217,50.2406,21546.0
2017-09-28 14:15:00,63.89,63.9,63.87,63.87,37205.0,50.2327,50.2406,50.217,50.217,37205.0
2017-09-28 14:20:00,63.87,63.88,63.86,63.86,48885.0,50.217,50.2249,50.2091,50.2091,48885.0
2017-09-28 14:25:00,63.87,63.87,63.85,63.86,16344.0,50.217,50.217,50.2013,50.2091,16344.0
2017-09-28 14:30:00,63.86,63.87,63.85,63.87,28335.0,50.2091,50.217,50.2013,50.217,28335.0
2017-09-28 14:35:00,63.87,63.88,63.85,63.87,29401.0,50.217,50.2249,50.2013,50.217,29401.0
2017-09-28 14:40:00,63.86,63.88,63.86,63.88,54743.0,50.2091,50.2249,50.2091,50.2249,54743.0
2017-09-28 14:45:00,63.87,63.88,63.85,63.86,34923.0,50.217,50.2249,50.2013,50.2091,34923.0
2017-09-28 14:50:00,63.86,63.88,63.85,63.88,47826.0,50.2091,50.2249,50.2013,50.2249,47826.0
2017-09-28 14:55:00,63.89,63.89,63.87,63.88,16199.0,50.2327,50.2327,50.217,50.2249,16199.0
2017-09-28 15:00:00,63.88,63.88,63.87,63.87,33333.0,50.2249,50.2249,50.217,50.217,33333.0
2017-09-28 15:05:00,63.87,63.88,63.85,63.86,32086.0,50.217,50.2249,50.2013,50.2091,32086.0
2017-09-28 15:10:00,63.85,63.86,63.85,63.86,13820.0,50.2013,50.2091,50.2013,50.2091,13820.0
2017-09-28 15:15:00,63.85,63.85,63.84,63.85,33316.0,50.2013,50.2013,50.1934,50.2013,33316.0
2017-09-28 15:20:00,63.85,63.85,63.82,63.83,25132.0,50.2013,50.2013,50.1777,50.1856,25132.0
2017-09-28 15:25:00,63.83,63.83,63.81,63.82,7928.0,50.1856,50.1856,50.1698,50.1777,7928.0
2017-09-28 15:30:00,63.82,63.83,63.81,63.83,27414.0,50.1777,50.1856,50.1698,50.1856,27414.0
2017-09-28 15:35:00,63.83,63.83,63.81,63.82,26055.0,50.1856,50.1856,50.1698,50.1777,26055.0
2017-09-28 15:40:00,63.81,63.83,63.81,63.83,40011.0,50.1698,50.1856,50.1698,50.1856,40011.0
2017-09-28 15:45:00,63.83,63.83,63.81,63.81,20657.0,50.1856,50.1856,50.1698,50.1698,20657.0
2017-09-28 15:50:00,63.81,63.82,63.81,63.82,16229.0,50.1698,50.1777,50.1698,50.1777,16229.0
2017-09-28 15:55:00,63.82,63.82,63.8,63.82,140867.0,50.1777,50.1777,50.162,50.1777,140867.0
2017-09-29 09:30:00,63.99,63.99,63.95,63.97,74851.0,50.3113,50.3113,50.2799,50.2956,74851.0
2017-09-29 09:35:00,63.97,64.0,63.96,63.98,2431844.0,50.2956,50.3192,50.2878,50.3035,2431844.0
2017-09-29 09:40:00,63.99,63.99,63.97,63.99,59914.0,50.3113,50.3113,50.2956,50.3113,59914.0
2017-09-29 09:45:00,63.98,63.99,63.92,63.93,34367.0,50.3035,50.3113,50.2563,50.2642,34367.0
2017-09-29 09:50:00,63.94,63.94,63.86,63.91,34965.0,50.272,50.272,50.2091,50.2485,34965.0
2017-09-29 09:55:00,63.92,63.93,63.89,63.9,186811.0,50.2563,50.2642,50.2327,50.2406,186811.0
2017-09-29 10:00:00,63.91,63.96,63.9,63.94,95463.0,50.2485,50.2878,50.2406,50.272,95463.0
2017-09-29 10:05:00,63.93,63.96,63.92,63.92,33108.0,50.2642,50.2878,50.2563,50.2563,33108.0
2017-09-29 10:10:00,63.93,63.94,63.89,63.91,71563.0,50.2642,50.272,50.2327,50.2485,71563.0
2017-09-29 10:15:00,63.91,63.93,63.91,63.91,23907.0,50.2485,50.2642,50.2485,50.2485,23907.0
2017-09-29 10:20:00,63.91,63.93,63.91,63.92,53592.0,50.2485,50.2642,50.2485,50.2563,53592.0
2017-09-29 10:25:00,63.92,63.94,63.91,63.94,23720.0,50.2563,50.272,50.2485,50.272,23720.0
2017-09-29 10:30:00,63.94,63.96,63.93,63.96,73682.0,50.272,50.2878,50.2642,50.2878,73682.0
2017-09-29 10:35:00,63.96,64.0,63.94,64.0,197323.0,50.2878,50.3192,50.272,50.3192,197323.0
2017-09-29 10:40:00,63.99,64.01,63.98,64.01,16943.0,50.3113,50.3271,50.3035,50.3271,16943.0
2017-09-29 10:45:00,64.01,64.03,64.01,64.03,25277.0,50.3271,50.3428,50.3271,50.3428,25277.0
2017-09-29 10:50:00,64.03,64.04,64.01,64.03,45573.0,50.3428,50.3507,50.3271,50.3428,45573.0
2017-09-29 10:55:00,64.04,64.07,64.03,64.05,45786.0,50.3507,50.3742,50.3428,50.3585,45786.0
2017-09-29 11:00:00,64.05,64.05,64.02,64.03,19298.0,50.3585,50.3585,50.3349,50.3428,19298.0
2017-09-29 11:05:00,64.03,64.05,64.02,64.02,29875.0,50.3428,50.3585,50.3349,50.3349,29875.0
2017-09-29 11:10:00,64.03,64.06,64.02,64.06,30895.0,50.3428,50.3664,50.3349,50.3664,30895.0
2017-09-29 11:15:00,64.06,64.07,64.05,64.06,35242.0,50.3664,50.3742,50.3585,50.3664,35242.0
2017-09-29 11:20:00,64.06,64.1,64.06,64.06,31755.0,50.3664,50.3978,50.3664,50.3664,31755.0
2017-09-29 11:25:00,64.05,64.08,64.04,64.05,120180.0,50.3585,50.3821,50.3507,50.3585,120180.0
2017-09-29 11:30:00,64.05,64.12,64.03,64.11,470714.0,50.3585,50.4136,50.3428,50.4057,470714.0
2017-09-29 11:35:00,64.11,64.13,64.08,64.09,26185.0,50.4057,50.4214,50.3821,50.39,26185.0
2017-09-29 11:40:00,64.09,64.09,64.06,64.06,20528.0,50.39,50.39,50.3664,50.3664,20528.0
2017-09-29 11:45:00,64.06,64.09,64.06,64.09,32893.0,50.3664,50.39,50.3664,50.39,32893.0
2017-09-29 11:50:00,64.09,64.11,64.08,64.11,111491.0,50.39,50.4057,50.3821,50.4057,111491.0
2017-09-29 11:55:00,64.11,64.13,64.1,64.13,41194.0,50.4057,50.4214,50.3978,50.4214,41194.0
2017-09-29 12:00:00,64.13,64.13,64.11,64.12,158306.0,50.4214,50.4214,50.4057,50.4136,158306.0
2017-09-29 12:05:00,64.12,64.13,64.12,64.13,240513.0,50.4136,50.4214,50.4136,50.4214,240513.0
2017-09-29 12:10:00,64.13,64.13,64.11,64.12,39502.0,50.4214,50.4214,50.4057,50.4136,39502.0
2017-09-29 12:15:00,64.12,64.13,64.11,64.13,35833.0,50.4136,50.4214,50.4057,50.4214,35833.0
2017-09-29 12:20:00,64.13,64.13,64.11,64.12,111748.0,50.4214,50.4214,50.4057,50.4136,111748.0
2017-09-29 12:25:00,64.12,64.12,64.11,64.12,33168.0,50.4136,50.4136,50.4057,50.4136,33168.0
2017-09-29 12:30:00,64.12,64.13,64.11,64.12,55144.0,50.4136,50.4214,50.4057,50.4136,55144.0
2017-09-29 12:35:00,64.12,64.12,64.11,64.11,22956.0,50.4136,50.4136,50.4057,50.4057,22956.0
2017-09-29 12:40:00,64.12,64.13,64.11,64.12,27494.0,50.4136,50.4214,50.4057,50.4136,27494.0
2017-09-29 12:45:00,64.13,64.13,64.11,64.12,35227.0,50.4214,50.4214,50.4057,50.4136,35227.0
2017-09-29 12:50:00,64.12,64.13,64.11,64.13,21184.0,50.4136,50.4214,50.4057,50.4214,21184.0
2017-09-29 12:55:00,64.13,64.13,64.11,64.13,45988.0,50.4214,50.4214,50.4057,50.4214,45988.0
2017-09-29 13:00:00,64.13,64.13,64.12,64.13,21842.0,50.4214,50.4214,50.4136,50.4214,21842.0
2017-09-29 13:05:00,64.13,64.13,64.11,64.12,36111.0,50.4214,50.4214,50.4057,50.4136,36111.0
2017-09-29 13:10:00,64.12,64.12,64.1,64.11,56534.0,50.4136,50.4136,50.3978,50.4057,56534.0
2017-09-29 13:15:00,64.11,64.11,64.1,64.11,19234.0,50.4057,50.4057,50.3978,50.4057,19234.0
2017-09-29 13:20:00,64.11,64.12,64.1,64.12,81963.0,50.4057,50.4136,50.3978,50.4136,81963.0
2017-09-29 13:25:00,64.12,64.12,64.11,64.12,36190.0,50.4136,50.4136,50.4057,50.4136,36190.0
2017-09-29 13:30:00,64.12,64.12,64.11,64.12,20446.0,50.4136,50.4136,50.4057,50.4136,20446.0
2017-09-29 13:35:00,64.12,64.13,64.11,64.13,33743.0,50.4136,50.4214,50.4057,50.4214,33743.0
2017-09-29 13:40:00,64.13,64.14,64.12,64.14,36385.0,50.4214,50.4293,50.4136,50.4293,36385.0
2017-09-29 13:45:00,64.14,64.14,64.13,64.14,31641.0,50.4293,50.4293,50.4214,50.4293,31641.0
2017-09-29 13:50:00,64.14,64.14,64.13,64.14,40188.0,50.4293,50.4293,50.4214,50.4293,40188.0
2017-09-29 13:55:00,64.14,64.14,64.12,64.13,49474.0,50.4293,50.4293,50.4136,50.4214,49474.0
2017-09-29 14:00:00,64.13,64.13,64.11,64.12,62226.0,50.4214,50.4214,50.4057,50.4136,62226.0
2017-09-29 14:05:00,64.12,64.13,64.11,64.13,41501.0,50.4136,50.4214,50.4057,50.4214,41501.0
2017-09-29 14:10:00,64.13,64.14,64.12,64.14,222660.0,50.4214,50.4293,50.4136,50.4293,222660.0
2017-09-29 14:15:00,64.14,64.15,64.13,64.14,60128.0,50.4293,50.4371,50.4214,50.4293,60128.0
2017-09-29 14:20:00,64.15,64.16,64.14,64.16,40566.0,50.4371,50.445,50.4293,50.445,40566.0
2017-09-29 14:25:00,64.16,64.18,64.15,64.17,45849.0,50.445,50.4607,50.4371,50.4529,45849.0
2017-09-29 14:30:00,64.17,64.19,64.17,64.19,46275.0,50.4529,50.4686,50.4529,50.4686,46275.0
2017-09-29 14:35:00,64.19,64.19,64.17,64.18,112539.0,50.4686,50.4686,50.4529,50.4607,112539.0
2017-09-29 14:40:00,64.17,64.18,64.17,64.17,30969.0,50.4529,50.4607,50.4529,50.4529,30969.0
2017-09-29 14:45:00,64.17,64.2,64.17,64.2,55499.0,50.4529,50.4765,50.4529,50.4765,55499.0
2017-09-29 14:50:00,64.2,64.22,64.19,64.22,50798.0,50.4765,50.4922,50.4686,50.4922,50798.0
2017-09-29 14:55:00,64.22,64.24,64.2,64.2,179005.0,50.4922,50.5079,50.4765,50.4765,179005.0
2017-09-29 15:00:00,64.2,64.24,64.19,64.24,68785.0,50.4765,50.5079,50.4686,50.5079,68785.0
2017-09-29 15:05:00,64.24,64.24,64.22,64.22,62799.0,50.5079,50.5079,50.4922,50.4922,62799.0
2017-09-29 15:10:00,64.23,64.24,64.22,64.23,66743.0,50.5,50.5079,50.4922,50.5,66743.0
2017-09-29 15:15:00,64.23,64.25,64.23,64.24,31999.0,50.5,50.5158,50.5,50.5079,31999.0
2017-09-29 15:20:00,64.24,64.26,64.23,64.26,59226.0,50.5079,50.5236,50.5,50.5236,59226.0
2017-09-29 15:25:00,64.25,64.26,64.22,64.23,90887.0,50.5158,50.5236,50.4922,50.5,90887.0
2017-09-29 15:30:00,64.23,64.23,64.22,64.23,29206.0,50.5,50.5,50.4922,50.5,29206.0
2017-09-29 15:35:00,64.23,64.24,64.22,64.23,40621.0,50.5,50.5079,50.4922,50.5,40621.0
2017-09-29 15:40:00,64.22,64.22,64.21,64.21,126418.0,50.4922,50.4922,50.4843,50.4843,126418.0
2017-09-29 15:45:00,64.21,64.21,64.2,64.2,44796.0,50.4843,50.4843,50.4765,50.4765,44796.0
2017-09-29 15:50:00,64.2,64.21,64.2,64.2,68331.0,50.4765,50.4843,50.4765,50.4765,68331.0
2017-09-29 15:55:00,64.2,64.21,64.19,64.2,330730.0,50.4765,50.4843,50.4686,50.4765,330730.0
2017-10-02 09:30:00,64.01,64.03,63.98,64.02,761128.0,50.3271,50.3428,50.3035,50.3349,761128.0
2017-10-02 09:35:00,64.02,64.03,64.01,64.02,15140.0,50.3349,50.3428,50.3271,50.3349,15140.0
2017-10-02 09:40:00,64.04,64.05,64.03,64.04,26088.0,50.3507,50.3585,50.3428,50.3507,26088.0
2017-10-02 09:45:00,64.05,64.06,64.03,64.04,13749.0,50.3585,50.3664,50.3428,50.3507,13749.0
2017-10-02 09:50:00,64.05,64.05,64.03,64.04,15381.0,50.3585,50.3585,50.3428,50.3507,15381.0
2017-10-02 09:55:00,64.04,64.06,64.02,64.06,34615.0,50.3507,50.3664,50.3349,50.3664,34615.0
2017-10-02 10:00:00,64.05,64.05,63.97,63.99,162166.0,50.3585,50.3585,50.2956,50.3113,162166.0
2017-10-02 10:05:00,63.98,64.07,63.97,64.07,50805.0,50.3035,50.3742,50.2956,50.3742,50805.0
2017-10-02 10:10:00,64.07,64.07,64.02,64.04,30184.0,50.3742,50.3742,50.3349,50.3507,30184.0
2017-10-02 10:15:00,64.04,64.08,64.03,64.08,26825.0,50.3507,50.3821,50.3428,50.3821,26825.0
2017-10-02 10:20:00,64.08,64.09,64.07,64.08,14102.0,50.3821,50.39,50.3742,50.3821,14102.0
2017-10-02 10:25:00,64.08,64.08,64.06,64.07,8716.0,50.3821,50.3821,50.3664,50.3742,8716.0
2017-10-02 10:30:00,64.07,64.1,64.06,64.08,24695.0,50.3742,50.3978,50.3664,50.3821,24695.0
2017-10-02 10:35:00,64.08,64.08,64.06,64.07,13616.0,50.3821,50.3821,50.3664,50.3742,13616.0
2017-10-02 10:40:00,64.08,64.08,64.06,64.07,98282.0,50.3821,50.3821,50.3664,50.3742,98282.0
2017-10-02 10:45:00,64.07,64.08,64.07,64.07,7779.0,50.3742,50.3821,50.3742,50.3742,7779.0
2017-10-02 10:50:00,64.08,64.08,64.04,64.06,254668.0,50.3821,50.3821,50.3507,50.3664,254668.0
2017-10-02 10:55:00,64.06,64.06,64.02,64.03,10353.0,50.3664,50.3664,50.3349,50.3428,10353.0
2017-10-02 11:00:00,64.03,64.04,64.02,64.03,35560.0,50.3428,50.3507,50.3349,50.3428,35560.0
2017-10-02 11:05:00,64.03,64.04,64.03,64.03,12271.0,50.3428,50.3507,50.3428,50.3428,12271.0
2017-10-02 11:10:00,64.03,64.05,64.02,64.04,65070.0,50.3428,50.3585,50.3349,50.3507,65070.0
2017-10-02 11:15:00,64.04,64.04,64.02,64.02,89413.0,50.3507,50.3507,50.3349,50.3349,89413.0
2017-10-02 11:20:00,64.03,64.04,64.02,64.04,91608.0,50.3428,50.3507,50.3349,50.3507,91608.0
2017-10-02 11:25:00,64.05,64.06,64.03,64.06,219823.0,50.3585,50.3664,50.3428,50.3664,219823.0
2017-10-02 11:30:00,64.05,64.08,64.04,64.07,55353.0,50.3585,50.3821,50.3507,50.3742,55353.0
2017-10-02 11:35:00,64.08,64.1,64.06,64.09,141514.0,50.3821,50.3978,50.3664,50.39,141514.0
2017-10-02 11:40:00,64.09,64.1,64.06,64.06,312036.0,50.39,50.3978,50.3664,50.3664,312036.0
2017-10-02 11:45:00,64.07,64.08,64.06,64.07,13251.0,50.3742,50.3821,50.3664,50.3742,13251.0
2017-10-02 11:50:00,64.07,64.09,64.06,64.09,13894.0,50.3742,50.39,50.3664,50.39,13894.0
2017-10-02 11:55:00,64.09,64.09,64.07,64.07,44843.0,50.39,50.39,50.3742,50.3742,44843.0
2017-10-02 12:00:00,64.08,64.08,64.05,64.08,36321.0,50.3821,50.3821,50.3585,50.3821,36321.0
2017-10-02 12:05:00,64.08,64.1,64.07,64.1,24158.0,50.3821,50.3978,50.3742,50.3978,24158.0
2017-10-02 12:10:00,64.1,64.1,64.07,64.09,14770.0,50.3978,50.3978,50.3742,50.39,14770.0
2017-10-02 12:15:00,64.09,64.11,64.09,64.1,111421.0,50.39,50.4057,50.39,50.3978,111421.0
2017-10-02 12:20:00,64.11,64.12,64.1,64.11,8037.0,50.4057,50.4136,50.3978,50.4057,8037.0
2017-10-02 12:25:00,64.11,64.11,64.09,64.11,13213.0,50.4057,50.4057,50.39,50.4057,13213.0
2017-10-02 12:30:00,64.11,64.12,64.09,64.1,11822.0,50.4057,50.4136,50.39,50.3978,11822.0
2017-10-02 12:35:00,64.09,64.12,64.09,64.11,30938.0,50.39,50.4136,50.39,50.4057,30938.0
2017-10-02 12:40:00,64.11,64.13,64.11,64.13,114934.0,50.4057,50.4214,50.4057,50.4214,114934.0
2017-10-02 12:45:00,64.12,64.14,64.12,64.13,22120.0,50.4136,50.4293,50.4136,50.4214,22120.0
2017-10-02 12:50:00,64.13,64.15,64.13,64.14,9663.0,50.4214,50.4371,50.4214,50.4293,9663.0
2017-10-02 12:55:00,64.15,64.16,64.14,64.14,98796.0,50.4371,50.445,50.4293,50.4293,98796.0
2017-10-02 13:00:00,64.14,64.15,64.13,64.14,17119.0,50.4293,50.4371,50.4214,50.4293,17119.0
2017-10-02 13:05:00,64.14,64.16,64.14,64.16,341703.0,50.4293,50.445,50.4293,50.445,341703.0
2017-10-02 13:10:00,64.16,64.17,64.15,64.16,17846.0,50.445,50.4529,50.4371,50.445,17846.0
2017-10-02 13:15:00,64.17,64.17,64.14,64.15,84141.0,50.4529,50.4529,50.4293,50.4371,84141.0
2017-10-02 13:20:00,64.15,64.16,64.13,64.14,104614.0,50.4371,50.445,50.4214,50.4293,104614.0
2017-10-02 13:25:00,64.14,64.15,64.13,64.14,11190.0,50.4293,50.4371,50.4214,50.4293,11190.0
2017-10-02 13:30:00,64.14,64.15,64.12,64.12,13994.0,50.4293,50.4371,50.4136,50.4136,13994.0
2017-10-02 13:35:00,64.13,64.15,64.12,64.14,9416.0,50.4214,50.4371,50.4136,50.4293,9416.0
2017-10-02 13:40:00,64.15,64.15,64.14,64.14,13794.0,50.4371,50.4371,50.4293,50.4293,13794.0
2017-10-02 13:45:00,64.14,64.15,64.14,64.14,9538.0,50.4293,50.4371,50.4293,50.4293,9538.0
2017-10-02 13:50:00,64.15,64.15,64.13,64.14,32471.0,50.4371,50.4371,50.4214,50.4293,32471.0
2017-10-02 13:55:00,64.14,64.15,64.13,64.14,104582.0,50.4293,50.4371,50.4214,50.4293,104582.0
2017-10-02 14:00:00,64.14,64.15,64.12,64.14,174943.0,50.4293,50.4371,50.4136,50.4293,174943.0
2017-10-02 14:05:00,64.14,64.15,64.13,64.15,30660.0,50.4293,50.4371,50.4214,50.4371,30660.0
2017-10-02 14:10:00,64.15,64.16,64.13,64.16,14870.0,50.4371,50.445,50.4214,50.445,14870.0
2017-10-02 14:15:00,64.16,64.16,64.14,64.15,8696.0,50.445,50.445,50.4293,50.4371,8696.0
2017-10-02 14:20:00,64.15,64.17,64.14,64.17,43727.0,50.4371,50.4529,50.4293,50.4529,43727.0
2017-10-02 14:25:00,64.17,64.19,64.16,64.19,9232.0,50.4529,50.4686,50.445,50.4686,9232.0
2017-10-02 14:30:00,64.19,64.19,64.18,64.18,12470.0,50.4686,50.4686,50.4607,50.4607,12470.0
2017-10-02 14:35:00,64.19,64.19,64.18,64.19,26963.0,50.4686,50.4686,50.4607,50.4686,26963.0
2017-10-02 14:40:00,64.19,64.19,64.17,64.18,46389.0,50.4686,50.4686,50.4529,50.4607,46389.0
2017-10-02 14:45:00,64.19,64.19,64.18,64.19,11550.0,50.4686,50.4686,50.4607,50.4686,11550.0
2017-10-02 14:50:00,64.19,64.19,64.18,64.19,9731.0,50.4686,50.4686,50.4607,50.4686,9731.0
2017-10-02 14:55:00,64.19,64.2,64.17,64.18,186399.0,50.4686,50.4765,50.4529,50.4607,186399.0
2017-10-02 15:00:00,64.17,64.18,64.16,64.16,25064.0,50.4529,50.4607,50.445,50.445,25064.0
2017-10-02 15:05:00,64.17,64.19,64.17,64.19,5976.0,50.4529,50.4686,50.4529,50.4686,5976.0
2017-10-02 15:10:00,64.19,64.19,64.17,64.17,45697.0,50.4686,50.4686,50.4529,50.4529,45697.0
2017-10-02 15:15:00,64.17,64.17,64.15,64.16,73756.0,50.4529,50.4529,50.4371,50.445,73756.0
2017-10-02 15:20:00,64.17,64.17,64.16,64.16,54429.0,50.4529,50.4529,50.445,50.445,54429.0
2017-10-02 15:25:00,64.17,64.17,64.15,64.16,39438.0,50.4529,50.4529,50.4371,50.445,39438.0
2017-10-02 15:30:00,64.16,64.16,64.14,64.15,100179.0,50.445,50.445,50.4293,50.4371,100179.0
2017-10-02 15:35:00,64.16,64.17,64.15,64.17,60635.0,50.445,50.4529,50.4371,50.4529,60635.0
2017-10-02 15:40:00,64.17,64.17,64.15,64.16,105289.0,50.4529,50.4529,50.4371,50.445,105289.0
2017-10-02 15:45:00,64.16,64.16,64.14,64.14,37918.0,50.445,50.445,50.4293,50.4293,37918.0
2017-10-02 15:50:00,64.15,64.16,64.14,64.14,31443.0,50.4371,50.445,50.4293,50.4293,31443.0
2017-10-02 15:55:00,64.14,64.15,64.1,64.11,712255.0,50.4293,50.4371,50.3978,50.4057,712255.0
2017-10-03 09:30:00,64.16,64.17,64.11,64.16,71069.0,50.445,50.4529,50.4057,50.445,71069.0
2017-10-03 09:35:00,64.16,64.2,64.15,64.2,39823.0,50.445,50.4765,50.4371,50.4765,39823.0
2017-10-03 09:40:00,64.2,64.2,64.16,64.16,62152.0,50.4765,50.4765,50.445,50.445,62152.0
2017-10-03 09:45:00,64.16,64.21,64.16,64.19,12237.0,50.445,50.4843,50.445,50.4686,12237.0
2017-10-03 09:50:00,64.2,64.21,64.19,64.19,15039.0,50.4765,50.4843,50.4686,50.4686,15039.0
2017-10-03 09:55:00,64.2,64.22,64.19,64.2,12645.0,50.4765,50.4922,50.4686,50.4765,12645.0
2017-10-03 10:00:00,64.2,64.24,64.2,64.23,8582.0,50.4765,50.5079,50.4765,50.5,8582.0
2017-10-03 10:05:00,64.23,64.26,64.23,64.26,14305.0,50.5,50.5236,50.5,50.5236,14305.0
2017-10-03 10:10:00,64.25,64.25,64.2,64.21,12241.0,50.5158,50.5158,50.4765,50.4843,12241.0
2017-10-03 10:15:00,64.22,64.24,64.21,64.24,35747.0,50.4922,50.5079,50.4843,50.5079,35747.0
2017-10-03 10:20:00,64.23,64.25,64.22,64.22,43114.0,50.5,50.5158,50.4922,50.4922,43114.0
2017-10-03 10:25:00,64.23,64.23,64.22,64.23,10858.0,50.5,50.5,50.4922,50.5,10858.0
2017-10-03 10:30:00,64.23,64.24,64.22,64.23,11404.0,50.5,50.5079,50.4922,50.5,11404.0
2017-10-03 10:35:00,64.23,64.25,64.22,64.24,13723.0,50.5,50.5158,50.4922,50.5079,13723.0
2017-10-03 10:40:00,64.25,64.25,64.24,64.25,6831.0,50.5158,50.5158,50.5079,50.5158,6831.0
2017-10-03 10:45:00,64.24,64.25,64.23,64.24,7614.0,50.5079,50.5158,50.5,50.5079,7614.0
2017-10-03 10:50:00,64.24,64.26,64.24,64.25,14226.0,50.5079,50.5236,50.5079,50.5158,14226.0
2017-10-03 10:55:00,64.24,64.26,64.23,64.23,14974.0,50.5079,50.5236,50.5,50.5,14974.0
2017-10-03 11:00:00,64.25,64.27,64.24,64.27,11256.0,50.5158,50.5315,50.5079,50.5315,11256.0
2017-10-03 11:05:00,64.26,64.27,64.25,64.26,19412.0,50.5236,50.5315,50.5158,50.5236,19412.0
2017-10-03 11:10:00,64.25,64.27,64.25,64.26,23339.0,50.5158,50.5315,50.5158,50.5236,23339.0
2017-10-03 11:15:00,64.27,64.29,64.26,64.29,43379.0,50.5315,50.5472,50.5236,50.5472,43379.0
2017-10-03 11:20:00,64.29,64.3,64.28,64.3,28367.0,50.5472,50.5551,50.5394,50.5551,28367.0
2017-10-03 11:25:00,64.31,64.31,64.29,64.3,47314.0,50.5629,50.5629,50.5472,50.5551,47314.0
2017-10-03 11:30:00,64.3,64.31,64.29,64.3,10174.0,50.5551,50.5629,50.5472,50.5551,10174.0
2017-10-03 11:35:00,64.31,64.31,64.26,64.26,19024.0,50.5629,50.5629,50.5236,50.5236,19024.0
2017-10-03 11:40:00,64.27,64.27,64.25,64.26,29955.0,50.5315,50.5315,50.5158,50.5236,29955.0
2017-10-03 11:45:00,64.26,64.26,64.23,64.23,17892.0,50.5236,50.5236,50.5,50.5,17892.0
2017-10-03 11:50:00,64.24,64.27,64.23,64.26,46520.0,50.5079,50.5315,50.5,50.5236,46520.0
2017-10-03 11:55:00,64.25,64.26,64.25,64.26,17417.0,50.5158,50.5236,50.5158,50.5236,17417.0
2017-10-03 12:00:00,64.25,64.26,64.25,64.26,21685.0,50.5158,50.5236,50.5158,50.5236,21685.0
2017-10-03 12:05:00,64.26,64.27,64.25,64.27,8167.0,50.5236,50.5315,50.5158,50.5315,8167.0
2017-10-03 12:10:00,64.27,64.27,64.25,64.25,77844.0,50.5315,50.5315,50.5158,50.5158,77844.0
2017-10-03 12:15:00,64.26,64.26,64.23,64.23,20213.0,50.5236,50.5236,50.5,50.5,20213.0
2017-10-03 12:20:00,64.24,64.24,64.23,64.23,5455.0,50.5079,50.5079,50.5,50.5,5455.0
2017-10-03 12:25:00,64.23,64.24,64.22,64.23,26829.0,50.5,50.5079,50.4922,50.5,26829.0
2017-10-03 12:30:00,64.23,64.25,64.22,64.25,8298.0,50.5,50.5158,50.4922,50.5158,8298.0
2017-10-03 12:35:00,64.25,64.25,64.24,64.25,93709.0,50.5158,50.5158,50.5079,50.5158,93709.0
2017-10-03 12:40:00,64.26,64.26,64.25,64.26,15663.0,50.5236,50.5236,50.5158,50.5236,15663.0
2017-10-03 12:45:00,64.26,64.27,64.25,64.26,32630.0,50.5236,50.5315,50.5158,50.5236,32630.0
2017-10-03 12:50:00,64.26,64.27,64.26,64.27,7394.0,50.5236,50.5315,50.5236,50.5315,7394.0
2017-10-03 12:55:00,64.26,64.29,64.26,64.28,8581.0,50.5236,50.5472,50.5236,50.5394,8581.0
2017-10-03 13:00:00,64.28,64.28,64.27,64.28,25415.0,50.5394,50.5394,50.5315,50.5394,25415.0
2017-10-03 13:05:00,64.28,64.29,64.27,64.28,18880.0,50.5394,50.5472,50.5315,50.5394,18880.0
2017-10-03 13:10:00,64.28,64.29,64.27,64.28,14075.0,50.5394,50.5472,50.5315,50.5394,14075.0
2017-10-03 13:15:00,64.29,64.29,64.27,64.28,10482.0,50.5472,50.5472,50.5315,50.5394,10482.0
2017-10-03 13:20:00,64.28,64.29,64.27,64.29,102664.0,50.5394,50.5472,50.5315,50.5472,102664.0
2017-10-03 13:25:00,64.29,64.29,64.27,64.28,80832.0,50.5472,50.5472,50.5315,50.5394,80832.0
2017-10-03 13:30:00,64.28,64.28,64.26,64.26,26554.0,50.5394,50.5394,50.5236,50.5236,26554.0
2017-10-03 13:35:00,64.27,64.27,64.26,64.26,17312.0,50.5315,50.5315,50.5236,50.5236,17312.0
2017-10-03 13:40:00,64.27,64.27,64.26,64.27,8565.0,50.5315,50.5315,50.5236,50.5315,8565.0
2017-10-03 13:45:00,64.27,64.27,64.26,64.27,17519.0,50.5315,50.5315,50.5236,50.5315,17519.0
2017-10-03 13:50:00,64.26,64.27,64.26,64.27,12437.0,50.5236,50.5315,50.5236,50.5315,12437.0
2017-10-03 13:55:00,64.27,64.27,64.26,64.26,26653.0,50.5315,50.5315,50.5236,50.5236,26653.0
2017-10-03 14:00:00,64.27,64.28,64.26,64.28,21492.0,50.5315,50.5394,50.5236,50.5394,21492.0
2017-10-03 14:05:00,64.28,64.29,64.27,64.28,39976.0,50.5394,50.5472,50.5315,50.5394,39976.0
2017-10-03 14:10:00,64.28,64.29,64.28,64.28,20362.0,50.5394,50.5472,50.5394,50.5394,20362.0
2017-10-03 14:15:00,64.28,64.29,64.27,64.28,36529.0,50.5394,50.5472,50.5315,50.5394,36529.0
2017-10-03 14:20:00,64.28,64.29,64.28,64.29,96840.0,50.5394,50.5472,50.5394,50.5472,96840.0
2017-10-03 14:25:00,64.28,64.29,64.28,64.28,36032.0,50.5394,50.5472,50.5394,50.5394,36032.0
2017-10-03 14:30:00,64.29,64.29,64.26,64.27,39736.0,50.5472,50.5472,50.5236,50.5315,39736.0
2017-10-03 14:35:00,64.27,64.29,64.25,64.29,26371.0,50.5315,50.5472,50.5158,50.5472,26371.0
2017-10-03 14:40:00,64.29,64.3,64.28,64.29,20515.0,50.5472,50.5551,50.5394,50.5472,20515.0
2017-10-03 14:45:00,64.3,64.3,64.29,64.3,15971.0,50.5551,50.5551,50.5472,50.5551,15971.0
2017-10-03 14:50:00,64.29,64.3,64.28,64.3,51035.0,50.5472,50.5551,50.5394,50.5551,51035.0
2017-10-03 14:55:00,64.3,64.31,64.29,64.31,20497.0,50.5551,50.5629,50.5472,50.5629,20497.0
2017-10-03 15:00:00,64.31,64.31,64.3,64.31,18804.0,50.5629,50.5629,50.5551,50.5629,18804.0
2017-10-03 15:05:00,64.31,64.31,64.29,64.3,15955.0,50.5629,50.5629,50.5472,50.5551,15955.0
2017-10-03 15:10:00,64.3,64.31,64.29,64.3,14408.0,50.5551,50.5629,50.5472,50.5551,14408.0
2017-10-03 15:15:00,64.3,64.31,64.29,64.31,46998.0,50.5551,50.5629,50.5472,50.5629,46998.0
2017-10-03 15:20:00,64.31,64.31,64.29,64.29,27943.0,50.5629,50.5629,50.5472,50.5472,27943.0
2017-10-03 15:25:00,64.3,64.31,64.29,64.3,16568.0,50.5551,50.5629,50.5472,50.5551,16568.0
2017-10-03 15:30:00,64.3,64.31,64.3,64.31,35067.0,50.5551,50.5629,50.5551,50.5629,35067.0
2017-10-03 15:35:00,64.31,64.33,64.3,64.33,13165.0,50.5629,50.5787,50.5551,50.5787,13165.0
2017-10-03 15:40:00,64.32,64.33,64.31,64.32,31875.0,50.5708,50.5787,50.5629,50.5708,31875.0
2017-10-03 15:45:00,64.32,64.32,64.31,64.31,23759.0,50.5708,50.5708,50.5629,50.5629,23759.0
2017-10-03 15:50:00,64.31,64.32,64.3,64.31,45402.0,50.5629,50.5708,50.5551,50.5629,45402.0
2017-10-03 15:55:00,64.31,64.34,64.3,64.34,201666.0,50.5629,50.5865,50.5551,50.5865,201666.0
2017-10-04 09:30:00,64.19,64.23,64.17,64.21,716563.0,50.4686,50.5,50.4529,50.4843,716563.0
2017-10-04 09:35:00,64.21,64.22,64.2,64.22,16344.0,50.4843,50.4922,50.4765,50.4922,16344.0
2017-10-04 09:40:00,64.22,64.24,64.2,64.2,514814.0,50.4922,50.5079,50.4765,50.4765,514814.0
2017-10-04 09:45:00,64.2,64.21,64.18,64.18,81773.0,50.4765,50.4843,50.4607,50.4607,81773.0
2017-10-04 09:50:00,64.19,64.22,64.18,64.22,30224.0,50.4686,50.4922,50.4607,50.4922,30224.0
2017-10-04 09:55:00,64.22,64.24,64.21,64.23,36271.0,50.4922,50.5079,50.4843,50.5,36271.0
2017-10-04 10:00:00,64.23,64.23,64.17,64.19,185188.0,50.5,50.5,50.4529,50.4686,185188.0
2017-10-04 10:05:00,64.19,64.2,64.16,64.19,32109.0,50.4686,50.4765,50.445,50.4686,32109.0
2017-10-04 10:10:00,64.19,64.2,64.18,64.19,41998.0,50.4686,50.4765,50.4607,50.4686,41998.0
2017-10-04 10:15:00,64.19,64.19,64.16,64.18,25963.0,50.4686,50.4686,50.445,50.4607,25963.0
2017-10-04 10:20:00,64.19,64.2,64.17,64.2,70620.0,50.4686,50.4765,50.4529,50.4765,70620.0
2017-10-04 10:25:00,64.2,64.23,64.2,64.22,53699.0,50.4765,50.5,50.4765,50.4922,53699.0
2017-10-04 10:30:00,64.23,64.25,64.22,64.25,46110.0,50.5,50.5158,50.4922,50.5158,46110.0
2017-10-04 10:35:00,64.24,64.25,64.21,64.22,30751.0,50.5079,50.5158,50.4843,50.4922,30751.0
2017-10-04 10:40:00,64.21,64.24,64.2,64.23,61701.0,50.4843,50.5079,50.4765,50.5,61701.0
2017-10-04 10:45:00,64.24,64.24,64.19,64.21,48598.0,50.5079,50.5079,50.4686,50.4843,48598.0
2017-10-04 10:50:00,64.21,64.23,64.2,64.22,67165.0,50.4843,50.5,50.4765,50.4922,67165.0
2017-10-04 10:55:00,64.22,64.24,64.22,64.23,27150.0,50.4922,50.5079,50.4922,50.5,27150.0
2017-10-04 11:00:00,64.23,64.26,64.23,64.24,44438.0,50.5,50.5236,50.5,50.5079,44438.0
2017-10-04 11:05:00,64.25,64.25,64.21,64.22,160855.0,50.5158,50.5158,50.4843,50.4922,160855.0
2017-10-04 11:10:00,64.22,64.25,64.21,64.25,77763.0,50.4922,50.5158,50.4843,50.5158,77763.0
2017-10-04 11:15:00,64.25,64.25,64.22,64.22,18743.0,50.5158,50.5158,50.4922,50.4922,18743.0
2017-10-04 11:20:00,64.22,64.23,64.2,64.23,36679.0,50.4922,50.5,50.4765,50.5,36679.0
2017-10-04 11:25:00,64.22,64.26,64.21,64.25,88916.0,50.4922,50.5236,50.4843,50.5158,88916.0
2017-10-04 11:30:00,64.24,64.25,64.22,64.23,27020.0,50.5079,50.5158,50.4922,50.5,27020.0
2017-10-04 11:35:00,64.22,64.24,64.22,64.23,12944.0,50.4922,50.5079,50.4922,50.5,12944.0
2017-10-04 11:40:00,64.24,64.25,64.22,64.24,26346.0,50.5079,50.5158,50.4922,50.5079,26346.0
2017-10-04 11:45:00,64.25,64.27,64.24,64.27,42044.0,50.5158,50.5315,50.5079,50.5315,42044.0
2017-10-04 11:50:00,64.26,64.27,64.24,64.27,15678.0,50.5236,50.5315,50.5079,50.5315,15678.0
2017-10-04 11:55:00,64.26,64.28,64.26,64.27,13453.0,50.5236,50.5394,50.5236,50.5315,13453.0
2017-10-04 12:00:00,64.27,64.27,64.25,64.26,133451.0,50.5315,50.5315,50.5158,50.5236,133451.0
2017-10-04 12:05:00,64.26,64.26,64.25,64.26,1705.0,50.5236,50.5236,50.5158,50.5236,1705.0
2017-10-04 12:10:00,64.25,64.26,64.24,64.26,13446.0,50.5158,50.5236,50.5079,50.5236,13446.0
2017-10-04 12:15:00,64.25,64.28,64.25,64.28,14906.0,50.5158,50.5394,50.5158,50.5394,14906.0
2017-10-04 12:20:00,64.28,64.29,64.26,64.27,119746.0,50.5394,50.5472,50.5236,50.5315,119746.0
2017-10-04 12:25:00,64.27,64.29,64.26,64.28,40081.0,50.5315,50.5472,50.5236,50.5394,40081.0
2017-10-04 12:30:00,64.27,64.27,64.26,64.27,7893.0,50.5315,50.5315,50.5236,50.5315,7893.0
2017-10-04 12:35:00,64.27,64.27,64.26,64.27,5301.0,50.5315,50.5315,50.5236,50.5315,5301.0
2017-10-04 12:40:00,64.26,64.26,64.25,64.26,28614.0,50.5236,50.5236,50.5158,50.5236,28614.0
2017-10-04 12:45:00,64.25,64.26,64.24,64.25,40558.0,50.5158,50.5236,50.5079,50.5158,40558.0
2017-10-04 12:50:00,64.25,64.27,64.25,64.27,12150.0,50.5158,50.5315,50.5158,50.5315,12150.0
2017-10-04 12:55:00,64.27,64.27,64.25,64.26,115132.0,50.5315,50.5315,50.5158,50.5236,115132.0
2017-10-04 13:00:00,64.26,64.26,64.23,64.24,11391.0,50.5236,50.5236,50.5,50.5079,11391.0
2017-10-04 13:05:00,64.23,64.25,64.22,64.23,96243.0,50.5,50.5158,50.4922,50.5,96243.0
2017-10-04 13:10:00,64.23,64.24,64.22,64.23,6022.0,50.5,50.5079,50.4922,50.5,6022.0
2017-10-04 13:15:00,64.22,64.23,64.2,64.21,10181.0,50.4922,50.5,50.4765,50.4843,10181.0
2017-10-04 13:20:00,64.2,64.23,64.2,64.22,55778.0,50.4765,50.5,50.4765,50.4922,55778.0
2017-10-04 13:25:00,64.23,64.23,64.22,64.23,131360.0,50.5,50.5,50.4922,50.5,131360.0
2017-10-04 13:30:00,64.23,64.23,64.21,64.22,165821.0,50.5,50.5,50.4843,50.4922,165821.0
2017-10-04 13:35:00,64.22,64.22,64.2,64.21,23222.0,50.4922,50.4922,50.4765,50.4843,23222.0
2017-10-04 13:40:00,64.2,64.21,64.2,64.21,48995.0,50.4765,50.4843,50.4765,50.4843,48995.0
2017-10-04 13:45:00,64.2,64.21,64.19,64.2,35939.0,50.4765,50.4843,50.4686,50.4765,35939.0
2017-10-04 13:50:00,64.2,64.21,64.19,64.2,37697.0,50.4765,50.4843,50.4686,50.4765,37697.0
2017-10-04 13:55:00,64.21,64.22,64.2,64.22,59907.0,50.4843,50.4922,50.4765,50.4922,59907.0
2017-10-04 14:00:00,64.22,64.22,64.21,64.22,24496.0,50.4922,50.4922,50.4843,50.4922,24496.0
2017-10-04 14:05:00,64.23,64.23,64.21,64.21,38934.0,50.5,50.5,50.4843,50.4843,38934.0
2017-10-04 14:10:00,64.21,64.22,64.2,64.2,71722.0,50.4843,50.4922,50.4765,50.4765,71722.0
2017-10-04 14:15:00,64.2,64.21,64.19,64.2,39306.0,50.4765,50.4843,50.4686,50.4765,39306.0
2017-10-04 14:20:00,64.2,64.21,64.2,64.2,13935.0,50.4765,50.4843,50.4765,50.4765,13935.0
2017-10-04 14:25:00,64.2,64.22,64.19,64.21,145582.0,50.4765,50.4922,50.4686,50.4843,145582.0
2017-10-04 14:30:00,64.22,64.22,64.21,64.22,56854.0,50.4922,50.4922,50.4843,50.4922,56854.0
2017-10-04 14:35:00,64.22,64.22,64.21,64.22,30651.0,50.4922,50.4922,50.4843,50.4922,30651.0
2017-10-04 14:40:00,64.21,64.22,64.2,64.21,120905.0,50.4843,50.4922,50.4765,50.4843,120905.0
2017-10-04 14:45:00,64.21,64.22,64.21,64.21,88402.0,50.4843,50.4922,50.4843,50.4843,88402.0
2017-10-04 14:50:00,64.22,64.22,64.21,64.22,47333.0,50.4922,50.4922,50.4843,50.4922,47333.0
2017-10-04 14:55:00,64.22,64.23,64.21,64.23,73212.0,50.4922,50.5,50.4843,50.5,73212.0
2017-10-04 15:00:00,64.23,64.23,64.22,64.23,53615.0,50.5,50.5,50.4922,50.5,53615.0
2017-10-04 15:05:00,64.23,64.23,64.21,64.23,52363.0,50.5,50.5,50.4843,50.5,52363.0
2017-10-04 15:10:00,64.23,64.24,64.22,64.24,110206.0,50.5,50.5079,50.4922,50.5079,110206.0
2017-10-04 15:15:00,64.24,64.25,64.22,64.23,96922.0,50.5079,50.5158,50.4922,50.5,96922.0
2017-10-04 15:20:00,64.23,64.25,64.23,64.25,15702.0,50.5,50.5158,50.5,50.5158,15702.0
2017-10-04 15:25:00,64.25,64.25,64.24,64.25,104803.0,50.5158,50.5158,50.5079,50.5158,104803.0
2017-10-04 15:30:00,64.25,64.25,64.24,64.24,32881.0,50.5158,50.5158,50.5079,50.5079,32881.0
2017-10-04 15:35:00,64.25,64.25,64.24,64.25,88460.0,50.5158,50.5158,50.5079,50.5158,88460.0
2017-10-04 15:40:00,64.25,64.25,64.23,64.23,61748.0,50.5158,50.5158,50.5,50.5,61748.0
2017-10-04 15:45:00,64.24,64.25,64.23,64.23,216246.0,50.5079,50.5158,50.5,50.5,216246.0
2017-10-04 15:50:00,64.24,64.24,64.2,64.21,45745.0,50.5079,50.5079,50.4765,50.4843,45745.0
2017-10-04 15:55:00,64.21,64.23,64.2,64.23,92986.0,50.4843,50.5,50.4765,50.5,92986.0
2017-10-05 09:30:00,64.11,64.11,64.05,64.09,69222.0,50.4057,50.4057,50.3585,50.39,69222.0
2017-10-05 09:35:00,64.09,64.09,64.07,64.08,80397.0,50.39,50.39,50.3742,50.3821,80397.0
2017-10-05 09:40:00,64.08,64.17,64.06,64.16,103950.0,50.3821,50.4529,50.3664,50.445,103950.0
2017-10-05 09:45:00,64.16,64.18,64.13,64.14,88654.0,50.445,50.4607,50.4214,50.4293,88654.0
2017-10-05 09:50:00,64.13,64.16,64.12,64.16,78683.0,50.4214,50.445,50.4136,50.445,78683.0
2017-10-05 09:55:00,64.16,64.17,64.13,64.13,39196.0,50.445,50.4529,50.4214,50.4214,39196.0
2017-10-05 10:00:00,64.13,64.14,64.11,64.12,15502.0,50.4214,50.4293,50.4057,50.4136,15502.0
2017-10-05 10:05:00,64.12,64.15,64.11,64.15,22500.0,50.4136,50.4371,50.4057,50.4371,22500.0
2017-10-05 10:10:00,64.14,64.17,64.14,64.16,59105.0,50.4293,50.4529,50.4293,50.445,59105.0
2017-10-05 10:15:00,64.16,64.16,64.13,64.15,40160.0,50.445,50.445,50.4214,50.4371,40160.0
2017-10-05 10:20:00,64.16,64.17,64.14,64.16,53615.0,50.445,50.4529,50.4293,50.445,53615.0
2017-10-05 10:25:00,64.16,64.17,64.14,64.14,30784.0,50.445,50.4529,50.4293,50.4293,30784.0
2017-10-05 10:30:00,64.15,64.15,64.11,64.14,28234.0,50.4371,50.4371,50.4057,50.4293,28234.0
2017-10-05 10:35:00,64.14,64.16,64.13,64.16,22086.0,50.4293,50.445,50.4214,50.445,22086.0
2017-10-05 10:40:00,64.16,64.16,64.14,64.14,13193.0,50.445,50.445,50.4293,50.4293,13193.0
2017-10-05 10:45:00,64.15,64.16,64.13,64.14,15615.0,50.4371,50.445,50.4214,50.4293,15615.0
2017-10-05 10:50:00,64.14,64.15,64.13,64.13,13917.0,50.4293,50.4371,50.4214,50.4214,13917.0
2017-10-05 10:55:00,64.14,64.14,64.11,64.12,25427.0,50.4293,50.4293,50.4057,50.4136,25427.0
2017-10-05 11:00:00,64.12,64.13,64.11,64.13,47376.0,50.4136,50.4214,50.4057,50.4214,47376.0
2017-10-05 11:05:00,64.13,64.14,64.09,64.09,46656.0,50.4214,50.4293,50.39,50.39,46656.0
2017-10-05 11:10:00,64.1,64.11,64.09,64.09,44200.0,50.3978,50.4057,50.39,50.39,44200.0
2017-10-05 11:15:00,64.1,64.11,64.09,64.1,70157.0,50.3978,50.4057,50.39,50.3978,70157.0
2017-10-05 11:20:00,64.1,64.13,64.09,64.13,49832.0,50.3978,50.4214,50.39,50.4214,49832.0
2017-10-05 11:25:00,64.13,64.13,64.09,64.12,37005.0,50.4214,50.4214,50.39,50.4136,37005.0
2017-10-05 11:30:00,64.13,64.15,64.12,64.14,77059.0,50.4214,50.4371,50.4136,50.4293,77059.0
2017-10-05 11:35:00,64.14,64.15,64.12,64.14,40690.0,50.4293,50.4371,50.4136,50.4293,40690.0
2017-10-05 11:40:00,64.13,64.15,64.13,64.14,29745.0,50.4214,50.4371,50.4214,50.4293,29745.0
2017-10-05 11:45:00,64.15,64.15,64.14,64.15,25558.0,50.4371,50.4371,50.4293,50.4371,25558.0
2017-10-05 11:50:00,64.14,64.16,64.14,64.14,9348.0,50.4293,50.445,50.4293,50.4293,9348.0
2017-10-05 11:55:00,64.15,64.15,64.14,64.14,7161.0,50.4371,50.4371,50.4293,50.4293,7161.0
2017-10-05 12:00:00,64.14,64.16,64.14,64.16,19829.0,50.4293,50.445,50.4293,50.445,19829.0
2017-10-05 12:05:00,64.16,64.16,64.14,64.15,20577.0,50.445,50.445,50.4293,50.4371,20577.0
2017-10-05 12:10:00,64.15,64.16,64.15,64.15,10726.0,50.4371,50.445,50.4371,50.4371,10726.0
2017-10-05 12:15:00,64.16,64.16,64.15,64.16,23646.0,50.445,50.445,50.4371,50.445,23646.0
2017-10-05 12:20:00,64.16,64.18,64.15,64.17,12998.0,50.445,50.4607,50.4371,50.4529,12998.0
2017-10-05 12:25:00,64.17,64.19,64.17,64.19,12475.0,50.4529,50.4686,50.4529,50.4686,12475.0
2017-10-05 12:30:00,64.19,64.19,64.17,64.17,6970.0,50.4686,50.4686,50.4529,50.4529,6970.0
2017-10-05 12:35:00,64.18,64.19,64.17,64.19,13647.0,50.4607,50.4686,50.4529,50.4686,13647.0
2017-10-05 12:40:00,64.19,64.19,64.17,64.17,22044.0,50.4686,50.4686,50.4529,50.4529,22044.0
2017-10-05 12:45:00,64.17,64.2,64.17,64.2,14509.0,50.4529,50.4765,50.4529,50.4765,14509.0
2017-10-05 12:50:00,64.2,64.2,64.16,64.17,15055.0,50.4765,50.4765,50.445,50.4529,15055.0
2017-10-05 12:55:00,64.17,64.18,64.16,64.18,11443.0,50.4529,50.4607,50.445,50.4607,11443.0
2017-10-05 13:00:00,64.17,64.18,64.16,64.17,73694.0,50.4529,50.4607,50.445,50.4529,73694.0
2017-10-05 13:05:00,64.17,64.2,64.17,64.2,4978.0,50.4529,50.4765,50.4529,50.4765,4978.0
2017-10-05 13:10:00,64.2,64.2,64.18,64.18,24752.0,50.4765,50.4765,50.4607,50.4607,24752.0
2017-10-05 13:15:00,64.19,64.19,64.17,64.19,12203.0,50.4686,50.4686,50.4529,50.4686,12203.0
2017-10-05 13:20:00,64.18,64.19,64.17,64.18,8565.0,50.4607,50.4686,50.4529,50.4607,8565.0
2017-10-05 13:25:00,64.17,64.19,64.17,64.19,21954.0,50.4529,50.4686,50.4529,50.4686,21954.0
2017-10-05 13:30:00,64.19,64.19,64.17,64.18,54060.0,50.4686,50.4686,50.4529,50.4607,54060.0
2017-10-05 13:35:00,64.18,64.19,64.17,64.19,92529.0,50.4607,50.4686,50.4529,50.4686,92529.0
2017-10-05 13:40:00,64.18,64.19,64.17,64.18,15525.0,50.4607,50.4686,50.4529,50.4607,15525.0
2017-10-05 13:45:00,64.17,64.18,64.16,64.17,34897.0,50.4529,50.4607,50.445,50.4529,34897.0
2017-10-05 13:50:00,64.17,64.18,64.16,64.17,33908.0,50.4529,50.4607,50.445,50.4529,33908.0
2017-10-05 13:55:00,64.18,64.18,64.17,64.17,16671.0,50.4607,50.4607,50.4529,50.4529,16671.0
2017-10-05 14:00:00,64.18,64.18,64.16,64.16,58513.0,50.4607,50.4607,50.445,50.445,58513.0
2017-10-05 14:05:00,64.17,64.17,64.16,64.16,11094.0,50.4529,50.4529,50.445,50.445,11094.0
2017-10-05 14:10:00,64.16,64.17,64.14,64.15,91736.0,50.445,50.4529,50.4293,50.4371,91736.0
2017-10-05 14:15:00,64.15,64.15,64.14,64.15,64712.0,50.4371,50.4371,50.4293,50.4371,64712.0
2017-10-05 14:20:00,64.15,64.16,64.14,64.16,29618.0,50.4371,50.445,50.4293,50.445,29618.0
2017-10-05 14:25:00,64.16,64.16,64.13,64.14,89124.0,50.445,50.445,50.4214,50.4293,89124.0
2017-10-05 14:30:00,64.14,64.14,64.12,64.12,26483.0,50.4293,50.4293,50.4136,50.4136,26483.0
2017-10-05 14:35:00,64.13,64.14,64.12,64.14,66292.0,50.4214,50.4293,50.4136,50.4293,66292.0
2017-10-05 14:40:00,64.14,64.14,64.13,64.14,29304.0,50.4293,50.4293,50.4214,50.4293,29304.0
2017-10-05 14:45:00,64.14,64.15,64.13,64.14,40563.0,50.4293,50.4371,50.4214,50.4293,40563.0
2017-10-05 14:50:00,64.15,64.15,64.13,64.14,35800.0,50.4371,50.4371,50.4214,50.4293,35800.0
2017-10-05 14:55:00,64.14,64.16,64.13,64.16,61046.0,50.4293,50.445,50.4214,50.445,61046.0
2017-10-05 15:00:00,64.16,64.16,64.15,64.16,12624.0,50.445,50.445,50.4371,50.445,12624.0
2017-10-05 15:05:00,64.16,64.16,64.15,64.16,21320.0,50.445,50.445,50.4371,50.445,21320.0
2017-10-05 15:10:00,64.16,64.16,64.15,64.16,68837.0,50.445,50.445,50.4371,50.445,68837.0
2017-10-05 15:15:00,64.15,64.16,64.15,64.16,43320.0,50.4371,50.445,50.4371,50.445,43320.0
2017-10-05 15:20:00,64.16,64.16,64.15,64.16,577822.0,50.445,50.445,50.4371,50.445,577822.0
2017-10-05 15:25:00,64.16,64.16,64.14,64.14,61467.0,50.445,50.445,50.4293,50.4293,61467.0
2017-10-05 15:30:00,64.14,64.15,64.12,64.14,54214.0,50.4293,50.4371,50.4136,50.4293,54214.0
2017-10-05 15:35:00,64.14,64.16,64.13,64.16,8852.0,50.4293,50.445,50.4214,50.445,8852.0
2017-10-05 15:40:00,64.15,64.16,64.15,64.16,16787.0,50.4371,50.445,50.4371,50.445,16787.0
2017-10-05 15:45:00,64.16,64.16,64.15,64.16,34194.0,50.445,50.445,50.4371,50.445,34194.0
2017-10-05 15:50:00,64.16,64.16,64.15,64.16,97028.0,50.445,50.445,50.4371,50.445,97028.0
2017-10-05 15:55:00,64.15,64.17,64.15,64.17,195629.0,50.4371,50.4529,50.4371,50.4529,195629.0
2017-10-06 09:30:00,63.86,63.92,63.85,63.85,90793.0,50.2091,50.2563,50.2013,50.2013,90793.0
2017-10-06 09:35:00,63.86,63.88,63.84,63.86,34461.0,50.2091,50.2249,50.1934,50.2091,34461.0
2017-10-06 09:40:00,63.86,63.89,63.86,63.89,340226.0,50.2091,50.2327,50.2091,50.2327,340226.0
2017-10-06 09:45:00,63.89,63.9,63.87,63.89,35610.0,50.2327,50.2406,50.217,50.2327,35610.0
2017-10-06 09:50:00,63.89,63.89,63.87,63.89,27996.0,50.2327,50.2327,50.217,50.2327,27996.0
2017-10-06 09:55:00,63.89,63.89,63.87,63.87,10472.0,50.2327,50.2327,50.217,50.217,10472.0
2017-10-06 10:00:00,63.88,63.89,63.86,63.88,21415.0,50.2249,50.2327,50.2091,50.2249,21415.0
2017-10-06 10:05:00,63.88,63.89,63.87,63.87,10562.0,50.2249,50.2327,50.217,50.217,10562.0
2017-10-06 10:10:00,63.88,63.89,63.86,63.89,31997.0,50.2249,50.2327,50.2091,50.2327,31997.0
2017-10-06 10:15:00,63.89,63.89,63.87,63.88,140858.0,50.2327,50.2327,50.217,50.2249,140858.0
2017-10-06 10:20:00,63.87,63.97,63.87,63.97,65282.0,50.217,50.2956,50.217,50.2956,65282.0
2017-10-06 10:25:00,63.97,63.97,63.95,63.97,96129.0,50.2956,50.2956,50.2799,50.2956,96129.0
2017-10-06 10:30:00,63.97,64.01,63.94,63.95,48180.0,50.2956,50.3271,50.272,50.2799,48180.0
2017-10-06 10:35:00,63.96,63.97,63.94,63.94,26213.0,50.2878,50.2956,50.272,50.272,26213.0
2017-10-06 10:40:00,63.95,63.96,63.95,63.96,23952.0,50.2799,50.2878,50.2799,50.2878,23952.0
2017-10-06 10:45:00,63.96,63.98,63.95,63.97,39897.0,50.2878,50.3035,50.2799,50.2956,39897.0
2017-10-06 10:50:00,63.97,64.0,63.96,63.98,26378.0,50.2956,50.3192,50.2878,50.3035,26378.0
2017-10-06 10:55:00,63.98,64.01,63.97,64.01,45410.0,50.3035,50.3271,50.2956,50.3271,45410.0
2017-10-06 11:00:00,64.0,64.01,63.96,63.97,27336.0,50.3192,50.3271,50.2878,50.2956,27336.0
2017-10-06 11:05:00,63.97,63.98,63.94,63.95,14214.0,50.2956,50.3035,50.272,50.2799,14214.0
2017-10-06 11:10:00,63.95,63.98,63.95,63.97,129293.0,50.2799,50.3035,50.2799,50.2956,129293.0
2017-10-06 11:15:00,63.97,64.01,63.96,64.01,31715.0,50.2956,50.3271,50.2878,50.3271,31715.0
2017-10-06 11:20:00,64.0,64.01,63.97,63.98,19704.0,50.3192,50.3271,50.2956,50.3035,19704.0
2017-10-06 11:25:00,63.99,64.0,63.98,64.0,23594.0,50.3113,50.3192,50.3035,50.3192,23594.0
2017-10-06 11:30:00,64.0,64.02,63.99,64.02,40773.0,50.3192,50.3349,50.3113,50.3349,40773.0
2017-10-06 11:35:00,64.02,64.03,64.01,64.02,32086.0,50.3349,50.3428,50.3271,50.3349,32086.0
2017-10-06 11:40:00,64.02,64.03,64.0,64.01,65974.0,50.3349,50.3428,50.3192,50.3271,65974.0
2017-10-06 11:45:00,64.0,64.02,63.99,64.0,12389.0,50.3192,50.3349,50.3113,50.3192,12389.0
2017-10-06 11:50:00,64.01,64.02,64.0,64.02,68569.0,50.3271,50.3349,50.3192,50.3349,68569.0
2017-10-06 11:55:00,64.02,64.03,64.0,64.01,22121.0,50.3349,50.3428,50.3192,50.3271,22121.0
2017-10-06 12:00:00,64.0,64.01,63.99,64.01,9889.0,50.3192,50.3271,50.3113,50.3271,9889.0
2017-10-06 12:05:00,64.01,64.02,64.0,64.01,10575.0,50.3271,50.3349,50.3192,50.3271,10575.0
2017-10-06 12:10:00,64.01,64.01,63.98,63.99,16086.0,50.3271,50.3271,50.3035,50.3113,16086.0
2017-10-06 12:15:00,63.99,63.99,63.97,63.99,9192.0,50.3113,50.3113,50.2956,50.3113,9192.0
2017-10-06 12:20:00,63.98,64.0,63.98,64.0,7972.0,50.3035,50.3192,50.3035,50.3192,7972.0
2017-10-06 12:25:00,64.0,64.0,63.98,63.99,9281.0,50.3192,50.3192,50.3035,50.3113,9281.0
2017-10-06 12:30:00,63.98,64.01,63.98,64.0,10134.0,50.3035,50.3271,50.3035,50.3192,10134.0
2017-10-06 12:35:00,64.0,64.01,64.0,64.01,119448.0,50.3192,50.3271,50.3192,50.3271,119448.0
2017-10-06 12:40:00,64.01,64.02,64.0,64.02,11270.0,50.3271,50.3349,50.3192,50.3349,11270.0
2017-10-06 12:45:00,64.02,64.02,64.01,64.01,24899.0,50.3349,50.3349,50.3271,50.3271,24899.0
2017-10-06 12:50:00,64.02,64.02,64.0,64.0,21966.0,50.3349,50.3349,50.3192,50.3192,21966.0
2017-10-06 12:55:00,64.0,64.02,64.0,64.01,18210.0,50.3192,50.3349,50.3192,50.3271,18210.0
2017-10-06 13:00:00,64.01,64.01,63.99,63.99,36221.0,50.3271,50.3271,50.3113,50.3113,36221.0
2017-10-06 13:05:00,63.99,64.0,63.98,64.0,8218.0,50.3113,50.3192,50.3035,50.3192,8218.0
2017-10-06 13:10:00,63.99,64.01,63.99,64.01,53817.0,50.3113,50.3271,50.3113,50.3271,53817.0
2017-10-06 13:15:00,64.01,64.01,64.0,64.0,7880.0,50.3271,50.3271,50.3192,50.3192,7880.0
2017-10-06 13:20:00,64.01,64.01,63.99,63.99,11453.0,50.3271,50.3271,50.3113,50.3113,11453.0
2017-10-06 13:25:00,64.0,64.0,63.99,63.99,7372.0,50.3192,50.3192,50.3113,50.3113,7372.0
2017-10-06 13:30:00,63.99,64.0,63.98,63.99,10000.0,50.3113,50.3192,50.3035,50.3113,10000.0
2017-10-06 13:35:00,63.99,63.99,63.98,63.99,28260.0,50.3113,50.3113,50.3035,50.3113,28260.0
2017-10-06 13:40:00,63.99,64.0,63.98,64.0,9830.0,50.3113,50.3192,50.3035,50.3192,9830.0
2017-10-06 13:45:00,64.01,64.01,64.0,64.01,12665.0,50.3271,50.3271,50.3192,50.3271,12665.0
2017-10-06 13:50:00,64.0,64.03,64.0,64.03,27981.0,50.3192,50.3428,50.3192,50.3428,27981.0
2017-10-06 13:55:00,64.03,64.03,64.01,64.02,28300.0,50.3428,50.3428,50.3271,50.3349,28300.0
2017-10-06 14:00:00,64.01,64.02,64.01,64.02,11100.0,50.3271,50.3349,50.3271,50.3349,11100.0
2017-10-06 14:05:00,64.02,64.03,64.01,64.03,20573.0,50.3349,50.3428,50.3271,50.3428,20573.0
2017-10-06 14:10:00,64.03,64.04,64.02,64.02,35214.0,50.3428,50.3507,50.3349,50.3349,35214.0
2017-10-06 14:15:00,64.02,64.03,64.02,64.02,20332.0,50.3349,50.3428,50.3349,50.3349,20332.0
2017-10-06 14:20:00,64.03,64.03,64.01,64.02,9246.0,50.3428,50.3428,50.3271,50.3349,9246.0
2017-10-06 14:25:00,64.02,64.03,64.01,64.03,7661.0,50.3349,50.3428,50.3271,50.3428,7661.0
2017-10-06 14:30:00,64.02,64.03,64.02,64.03,40567.0,50.3349,50.3428,50.3349,50.3428,40567.0
2017-10-06 14:35:00,64.03,64.04,64.02,64.04,59857.0,50.3428,50.3507,50.3349,50.3507,59857.0
2017-10-06 14:40:00,64.03,64.05,64.03,64.05,22509.0,50.3428,50.3585,50.3428,50.3585,22509.0
2017-10-06 14:45:00,64.05,64.05,64.04,64.04,16292.0,50.3585,50.3585,50.3507,50.3507,16292.0
2017-10-06 14:50:00,64.05,64.06,64.04,64.06,44966.0,50.3585,50.3664,50.3507,50.3664,44966.0
2017-10-06 14:55:00,64.06,64.07,64.05,64.06,46900.0,50.3664,50.3742,50.3585,50.3664,46900.0
2017-10-06 15:00:00,64.06,64.07,64.06,64.06,43226.0,50.3664,50.3742,50.3664,50.3664,43226.0
2017-10-06 15:05:00,64.06,64.07,64.06,64.06,15349.0,50.3664,50.3742,50.3664,50.3664,15349.0
2017-10-06 15:10:00,64.06,64.07,64.05,64.05,10041.0,50.3664,50.3742,50.3585,50.3585,10041.0
2017-10-06 15:15:00,64.05,64.06,64.05,64.06,31609.0,50.3585,50.3664,50.3585,50.3664,31609.0
2017-10-06 15:20:00,64.05,64.07,64.05,64.07,212924.0,50.3585,50.3742,50.3585,50.3742,212924.0
2017-10-06 15:25:00,64.07,64.08,64.06,64.08,16014.0,50.3742,50.3821,50.3664,50.3821,16014.0
2017-10-06 15:30:00,64.07,64.09,64.07,64.08,19472.0,50.3742,50.39,50.3742,50.3821,19472.0
2017-10-06 15:35:00,64.08,64.09,64.07,64.09,17308.0,50.3821,50.39,50.3742,50.39,17308.0
2017-10-06 15:40:00,64.09,64.1,64.08,64.09,23079.0,50.39,50.3978,50.3821,50.39,23079.0
2017-10-06 15:45:00,64.09,64.1,64.09,64.09,28571.0,50.39,50.3978,50.39,50.39,28571.0
2017-10-06 15:50:00,64.09,64.1,64.08,64.09,44150.0,50.39,50.3978,50.3821,50.39,44150.0
2017-10-06 15:55:00,64.09,64.11,64.08,64.1,126047.0,50.39,50.4057,50.3821,50.3978,126047.0
2017-10-09 09:30:00,64.17,64.23,64.15,64.2,76435.0,50.4529,50.5,50.4371,50.4765,76435.0
2017-10-09 09:35:00,64.21,64.22,64.2,64.21,17191.0,50.4843,50.4922,50.4765,50.4843,17191.0
2017-10-09 09:40:00,64.2,64.21,64.19,64.2,32937.0,50.4765,50.4843,50.4686,50.4765,32937.0
2017-10-09 09:45:00,64.2,64.2,64.18,64.18,13998.0,50.4765,50.4765,50.4607,50.4607,13998.0
2017-10-09 09:50:00,64.18,64.19,64.17,64.18,18752.0,50.4607,50.4686,50.4529,50.4607,18752.0
2017-10-09 09:55:00,64.17,64.17,64.16,64.16,4573.0,50.4529,50.4529,50.445,50.445,4573.0
2017-10-09 10:00:00,64.15,64.17,64.14,64.14,15853.0,50.4371,50.4529,50.4293,50.4293,15853.0
2017-10-09 10:05:00,64.14,64.17,64.14,64.16,13680.0,50.4293,50.4529,50.4293,50.445,13680.0
2017-10-09 10:10:00,64.16,64.17,64.13,64.14,8285.0,50.445,50.4529,50.4214,50.4293,8285.0
2017-10-09 10:15:00,64.14,64.15,64.13,64.13,5112.0,50.4293,50.4371,50.4214,50.4214,5112.0
2017-10-09 10:20:00,64.14,64.15,64.13,64.14,4898.0,50.4293,50.4371,50.4214,50.4293,4898.0
2017-10-09 10:25:00,64.14,64.15,64.12,64.14,21917.0,50.4293,50.4371,50.4136,50.4293,21917.0
2017-10-09 10:30:00,64.14,64.15,64.13,64.14,5883.0,50.4293,50.4371,50.4214,50.4293,5883.0
2017-10-09 10:35:00,64.14,64.17,64.14,64.16,17112.0,50.4293,50.4529,50.4293,50.445,17112.0
2017-10-09 10:40:00,64.16,64.16,64.12,64.14,8522.0,50.445,50.445,50.4136,50.4293,8522.0
2017-10-09 10:45:00,64.14,64.14,64.12,64.13,7290.0,50.4293,50.4293,50.4136,50.4214,7290.0
2017-10-09 10:50:00,64.11,64.13,64.11,64.13,3064.0,50.4057,50.4214,50.4057,50.4214,3064.0
2017-10-09 10:55:00,64.13,64.15,64.12,64.15,7957.0,50.4214,50.4371,50.4136,50.4371,7957.0
2017-10-09 11:00:00,64.15,64.16,64.14,64.15,11758.0,50.4371,50.445,50.4293,50.4371,11758.0
2017-10-09 11:05:00,64.15,64.16,64.15,64.15,8253.0,50.4371,50.445,50.4371,50.4371,8253.0
2017-10-09 11:10:00,64.15,64.16,64.14,64.15,11001.0,50.4371,50.445,50.4293,50.4371,11001.0
2017-10-09 11:15:00,64.15,64.18,64.15,64.17,7595.0,50.4371,50.4607,50.4371,50.4529,7595.0
2017-10-09 11:20:00,64.17,64.18,64.16,64.17,7685.0,50.4529,50.4607,50.445,50.4529,7685.0
2017-10-09 11:25:00,64.18,64.19,64.17,64.19,83732.0,50.4607,50.4686,50.4529,50.4686,83732.0
2017-10-09 11:30:00,64.2,64.21,64.19,64.2,8779.0,50.4765,50.4843,50.4686,50.4765,8779.0
2017-10-09 11:35:00,64.19,64.2,64.18,64.2,38300.0,50.4686,50.4765,50.4607,50.4765,38300.0
2017-10-09 11:40:00,64.19,64.2,64.18,64.19,19441.0,50.4686,50.4765,50.4607,50.4686,19441.0
2017-10-09 11:45:00,64.2,64.2,64.18,64.19,21913.0,50.4765,50.4765,50.4607,50.4686,21913.0
2017-10-09 11:50:00,64.19,64.2,64.18,64.2,26318.0,50.4686,50.4765,50.4607,50.4765,26318.0
2017-10-09 11:55:00,64.2,64.2,64.18,64.19,10975.0,50.4765,50.4765,50.4607,50.4686,10975.0
2017-10-09 12:00:00,64.19,64.19,64.18,64.18,7837.0,50.4686,50.4686,50.4607,50.4607,7837.0
2017-10-09 12:05:00,64.18,64.19,64.17,64.19,6907.0,50.4607,50.4686,50.4529,50.4686,6907.0
2017-10-09 12:10:00,64.19,64.19,64.18,64.18,3951.0,50.4686,50.4686,50.4607,50.4607,3951.0
2017-10-09 12:15:00,64.19,64.19,64.17,64.18,12346.0,50.4686,50.4686,50.4529,50.4607,12346.0
2017-10-09 12:20:00,64.18,64.2,64.18,64.2,13610.0,50.4607,50.4765,50.4607,50.4765,13610.0
2017-10-09 12:25:00,64.2,64.2,64.18,64.19,13724.0,50.4765,50.4765,50.4607,50.4686,13724.0
2017-10-09 12:30:00,64.19,64.19,64.18,64.19,8815.0,50.4686,50.4686,50.4607,50.4686,8815.0
2017-10-09 12:35:00,64.19,64.2,64.17,64.18,12847.0,50.4686,50.4765,50.4529,50.4607,12847.0
2017-10-09 12:40:00,64.18,64.19,64.17,64.18,13680.0,50.4607,50.4686,50.4529,50.4607,13680.0
2017-10-09 12:45:00,64.19,64.2,64.18,64.19,4705.0,50.4686,50.4765,50.4607,50.4686,4705.0
2017-10-09 12:50:00,64.19,64.2,64.18,64.19,14432.0,50.4686,50.4765,50.4607,50.4686,14432.0
2017-10-09 12:55:00,64.19,64.19,64.17,64.18,31888.0,50.4686,50.4686,50.4529,50.4607,31888.0
2017-10-09 13:00:00,64.18,64.19,64.17,64.18,4852.0,50.4607,50.4686,50.4529,50.4607,4852.0
2017-10-09 13:05:00,64.17,64.18,64.17,64.17,5756.0,50.4529,50.4607,50.4529,50.4529,5756.0
2017-10-09 13:10:00,64.18,64.2,64.17,64.2,20530.0,50.4607,50.4765,50.4529,50.4765,20530.0
2017-10-09 13:15:00,64.2,64.2,64.19,64.2,7785.0,50.4765,50.4765,50.4686,50.4765,7785.0
2017-10-09 13:20:00,64.2,64.2,64.19,64.2,14116.0,50.4765,50.4765,50.4686,50.4765,14116.0
2017-10-09 13:25:00,64.2,64.2,64.19,64.2,6499.0,50.4765,50.4765,50.4686,50.4765,6499.0
2017-10-09 13:30:00,64.2,64.2,64.18,64.19,17575.0,50.4765,50.4765,50.4607,50.4686,17575.0
2017-10-09 13:35:00,64.19,64.19,64.17,64.17,3613.0,50.4686,50.4686,50.4529,50.4529,3613.0
2017-10-09 13:40:00,64.17,64.19,64.17,64.18,8355.0,50.4529,50.4686,50.4529,50.4607,8355.0
2017-10-09 13:45:00,64.18,64.19,64.18,64.18,18518.0,50.4607,50.4686,50.4607,50.4607,18518.0
2017-10-09 13:50:00,64.18,64.2,64.18,64.19,16042.0,50.4607,50.4765,50.4607,50.4686,16042.0
2017-10-09 13:55:00,64.2,64.2,64.19,64.2,32772.0,50.4765,50.4765,50.4686,50.4765,32772.0
2017-10-09 14:00:00,64.19,64.19,64.17,64.17,35469.0,50.4686,50.4686,50.4529,50.4529,35469.0
2017-10-09 14:05:00,64.17,64.18,64.17,64.17,59066.0,50.4529,50.4607,50.4529,50.4529,59066.0
2017-10-09 14:10:00,64.17,64.18,64.17,64.18,9515.0,50.4529,50.4607,50.4529,50.4607,9515.0
2017-10-09 14:15:00,64.17,64.18,64.16,64.16,14836.0,50.4529,50.4607,50.445,50.445,14836.0
2017-10-09 14:20:00,64.17,64.17,64.16,64.17,27346.0,50.4529,50.4529,50.445,50.4529,27346.0
2017-10-09 14:25:00,64.17,64.18,64.16,64.17,70637.0,50.4529,50.4607,50.445,50.4529,70637.0
2017-10-09 14:30:00,64.17,64.17,64.15,64.16,29978.0,50.4529,50.4529,50.4371,50.445,29978.0
2017-10-09 14:35:00,64.15,64.16,64.15,64.16,16403.0,50.4371,50.445,50.4371,50.445,16403.0
2017-10-09 14:40:00,64.16,64.16,64.15,64.16,40399.0,50.445,50.445,50.4371,50.445,40399.0
2017-10-09 14:45:00,64.16,64.16,64.15,64.15,22253.0,50.445,50.445,50.4371,50.4371,22253.0
2017-10-09 14:50:00,64.15,64.16,64.14,64.14,26156.0,50.4371,50.445,50.4293,50.4293,26156.0
2017-10-09 14:55:00,64.14,64.15,64.13,64.14,24617.0,50.4293,50.4371,50.4214,50.4293,24617.0
2017-10-09 15:00:00,64.13,64.13,64.11,64.12,165599.0,50.4214,50.4214,50.4057,50.4136,165599.0
2017-10-09 15:05:00,64.12,64.13,64.11,64.12,40067.0,50.4136,50.4214,50.4057,50.4136,40067.0
2017-10-09 15:10:00,64.11,64.11,64.09,64.1,13413.0,50.4057,50.4057,50.39,50.3978,13413.0
2017-10-09 15:15:00,64.09,64.12,64.09,64.11,23908.0,50.39,50.4136,50.39,50.4057,23908.0
2017-10-09 15:20:00,64.11,64.12,64.1,64.12,20182.0,50.4057,50.4136,50.3978,50.4136,20182.0
2017-10-09 15:25:00,64.12,64.13,64.11,64.12,16928.0,50.4136,50.4214,50.4057,50.4136,16928.0
2017-10-09 15:30:00,64.12,64.12,64.11,64.12,10892.0,50.4136,50.4136,50.4057,50.4136,10892.0
2017-10-09 15:35:00,64.12,64.12,64.1,64.11,51261.0,50.4136,50.4136,50.3978,50.4057,51261.0
2017-10-09 15:40:00,64.11,64.11,64.09,64.1,73807.0,50.4057,50.4057,50.39,50.3978,73807.0
2017-10-09 15:45:00,64.09,64.1,64.08,64.09,29720.0,50.39,50.3978,50.3821,50.39,29720.0
2017-10-09 15:50:00,64.09,64.11,64.08,64.11,93433.0,50.39,50.4057,50.3821,50.4057,93433.0
2017-10-09 15:55:00,64.11,64.12,64.1,64.12,120586.0,50.4057,50.4136,50.3978,50.4136,120586.0
2017-10-10 09:30:00,64.52,64.52,64.48,64.52,53275.0,50.7281,50.7281,50.6966,50.7281,53275.0
2017-10-10 09:35:00,64.52,64.55,64.52,64.55,41316.0,50.7281,50.7516,50.7281,50.7516,41316.0
2017-10-10 09:40:00,64.55,64.58,64.54,64.57,32277.0,50.7516,50.7752,50.7438,50.7674,32277.0
2017-10-10 09:45:00,64.57,64.57,64.54,64.55,15777.0,50.7674,50.7674,50.7438,50.7516,15777.0
2017-10-10 09:50:00,64.56,64.57,64.53,64.53,4682.0,50.7595,50.7674,50.7359,50.7359,4682.0
2017-10-10 09:55:00,64.54,64.56,64.53,64.56,8022.0,50.7438,50.7595,50.7359,50.7595,8022.0
2017-10-10 10:00:00,64.56,64.56,64.54,64.55,8947.0,50.7595,50.7595,50.7438,50.7516,8947.0
2017-10-10 10:05:00,64.56,64.56,64.52,64.53,20442.0,50.7595,50.7595,50.7281,50.7359,20442.0
2017-10-10 10:10:00,64.53,64.53,64.52,64.53,8728.0,50.7359,50.7359,50.7281,50.7359,8728.0
2017-10-10 10:15:00,64.52,64.52,64.49,64.49,77723.0,50.7281,50.7281,50.7045,50.7045,77723.0
2017-10-10 10:20:00,64.49,64.5,64.47,64.49,6349.0,50.7045,50.7123,50.6887,50.7045,6349.0
2017-10-10 10:25:00,64.49,64.52,64.48,64.52,4963.0,50.7045,50.7281,50.6966,50.7281,4963.0
2017-10-10 10:30:00,64.52,64.54,64.5,64.53,17697.0,50.7281,50.7438,50.7123,50.7359,17697.0
2017-10-10 10:35:00,64.53,64.53,64.5,64.51,43852.0,50.7359,50.7359,50.7123,50.7202,43852.0
2017-10-10 10:40:00,64.51,64.54,64.5,64.53,17710.0,50.7202,50.7438,50.7123,50.7359,17710.0
2017-10-10 10:45:00,64.53,64.55,64.53,64.55,26179.0,50.7359,50.7516,50.7359,50.7516,26179.0
2017-10-10 10:50:00,64.55,64.57,64.54,64.57,33671.0,50.7516,50.7674,50.7438,50.7674,33671.0
2017-10-10 10:55:00,64.58,64.6,64.57,64.6,39580.0,50.7752,50.791,50.7674,50.791,39580.0
2017-10-10 11:00:00,64.59,64.61,64.58,64.59,57055.0,50.7831,50.7988,50.7752,50.7831,57055.0
2017-10-10 11:05:00,64.58,64.61,64.57,64.61,144254.0,50.7752,50.7988,50.7674,50.7988,144254.0
2017-10-10 11:10:00,64.6,64.61,64.6,64.6,28958.0,50.791,50.7988,50.791,50.791,28958.0
2017-10-10 11:15:00,64.6,64.62,64.6,64.62,14476.0,50.791,50.8067,50.791,50.8067,14476.0
2017-10-10 11:20:00,64.62,64.63,64.59,64.6,11372.0,50.8067,50.8145,50.7831,50.791,11372.0
2017-10-10 11:25:00,64.6,64.6,64.56,64.58,16741.0,50.791,50.791,50.7595,50.7752,16741.0
2017-10-10 11:30:00,64.58,64.6,64.58,64.59,47517.0,50.7752,50.791,50.7752,50.7831,47517.0
2017-10-10 11:35:00,64.58,64.58,64.55,64.57,19248.0,50.7752,50.7752,50.7516,50.7674,19248.0
2017-10-10 11:40:00,64.57,64.58,64.56,64.56,16336.0,50.7674,50.7752,50.7595,50.7595,16336.0
2017-10-10 11:45:00,64.57,64.57,64.55,64.56,5241.0,50.7674,50.7674,50.7516,50.7595,5241.0
2017-10-10 11:50:00,64.56,64.57,64.55,64.57,4004.0,50.7595,50.7674,50.7516,50.7674,4004.0
2017-10-10 11:55:00,64.56,64.56,64.54,64.55,9264.0,50.7595,50.7595,50.7438,50.7516,9264.0
2017-10-10 12:00:00,64.55,64.56,64.54,64.54,49138.0,50.7516,50.7595,50.7438,50.7438,49138.0
2017-10-10 12:05:00,64.55,64.55,64.51,64.53,16777.0,50.7516,50.7516,50.7202,50.7359,16777.0
2017-10-10 12:10:00,64.52,64.54,64.51,64.53,12521.0,50.7281,50.7438,50.7202,50.7359,12521.0
2017-10-10 12:15:00,64.53,64.55,64.52,64.54,44642.0,50.7359,50.7516,50.7281,50.7438,44642.0
2017-10-10 12:20:00,64.54,64.57,64.53,64.56,7445.0,50.7438,50.7674,50.7359,50.7595,7445.0
2017-10-10 12:25:00,64.56,64.57,64.55,64.56,8162.0,50.7595,50.7674,50.7516,50.7595,8162.0
2017-10-10 12:30:00,64.56,64.58,64.55,64.58,4620.0,50.7595,50.7752,50.7516,50.7752,4620.0
2017-10-10 12:35:00,64.58,64.58,64.57,64.58,3246.0,50.7752,50.7752,50.7674,50.7752,3246.0
2017-10-10 12:40:00,64.57,64.59,64.57,64.58,26371.0,50.7674,50.7831,50.7674,50.7752,26371.0
2017-10-10 12:45:00,64.59,64.6,64.58,64.59,44522.0,50.7831,50.791,50.7752,50.7831,44522.0
2017-10-10 12:50:00,64.6,64.61,64.59,64.59,2944.0,50.791,50.7988,50.7831,50.7831,2944.0
2017-10-10 12:55:00,64.6,64.61,64.59,64.6,3799.0,50.791,50.7988,50.7831,50.791,3799.0
2017-10-10 13:00:00,64.61,64.62,64.6,64.61,12854.0,50.7988,50.8067,50.791,50.7988,12854.0
2017-10-10 13:05:00,64.62,64.63,64.61,64.63,20826.0,50.8067,50.8145,50.7988,50.8145,20826.0
2017-10-10 13:10:00,64.63,64.64,64.62,64.64,5948.0,50.8145,50.8224,50.8067,50.8224,5948.0
2017-10-10 13:15:00,64.64,64.69,64.64,64.66,75242.0,50.8224,50.8617,50.8224,50.8381,75242.0
2017-10-10 13:20:00,64.66,64.67,64.64,64.65,25682.0,50.8381,50.846,50.8224,50.8303,25682.0
2017-10-10 13:25:00,64.65,64.66,64.62,64.63,60715.0,50.8303,50.8381,50.8067,50.8145,60715.0
2017-10-10 13:30:00,64.64,64.66,64.63,64.64,12842.0,50.8224,50.8381,50.8145,50.8224,12842.0
2017-10-10 13:35:00,64.64,64.7,64.54,64.7,645893.0,50.8224,50.8696,50.7438,50.8696,645893.0
2017-10-10 13:40:00,64.7,64.76,64.7,64.72,112424.0,50.8696,50.9168,50.8696,50.8853,112424.0
2017-10-10 13:45:00,64.73,64.73,64.7,64.71,6821.0,50.8932,50.8932,50.8696,50.8774,6821.0
2017-10-10 13:50:00,64.72,64.73,64.69,64.72,94391.0,50.8853,50.8932,50.8617,50.8853,94391.0
2017-10-10 13:55:00,64.72,64.72,64.68,64.7,1433064.0,50.8853,50.8853,50.8539,50.8696,1433064.0
2017-10-10 14:00:00,64.7,64.72,64.7,64.71,66111.0,50.8696,50.8853,50.8696,50.8774,66111.0
2017-10-10 14:05:00,64.71,64.71,64.7,64.7,5550.0,50.8774,50.8774,50.8696,50.8696,5550.0
2017-10-10 14:10:00,64.7,64.71,64.68,64.68,18110.0,50.8696,50.8774,50.8539,50.8539,18110.0
2017-10-10 14:15:00,64.68,64.7,64.68,64.69,14408.0,50.8539,50.8696,50.8539,50.8617,14408.0
2017-10-10 14:20:00,64.69,64.7,64.68,64.69,10043.0,50.8617,50.8696,50.8539,50.8617,10043.0
2017-10-10 14:25:00,64.7,64.72,64.7,64.72,29578.0,50.8696,50.8853,50.8696,50.8853,29578.0
2017-10-10 14:30:00,64.72,64.73,64.71,64.73,10379.0,50.8853,50.8932,50.8774,50.8932,10379.0
2017-10-10 14:35:00,64.73,64.73,64.71,64.71,12439.0,50.8932,50.8932,50.8774,50.8774,12439.0
2017-10-10 14:40:00,64.72,64.72,64.7,64.71,17963.0,50.8853,50.8853,50.8696,50.8774,17963.0
2017-10-10 14:45:00,64.71,64.71,64.69,64.69,21540.0,50.8774,50.8774,50.8617,50.8617,21540.0
2017-10-10 14:50:00,64.69,64.7,64.68,64.68,7708.0,50.8617,50.8696,50.8539,50.8539,7708.0
2017-10-10 14:55:00,64.69,64.7,64.68,64.7,20164.0,50.8617,50.8696,50.8539,50.8696,20164.0
2017-10-10 15:00:00,64.7,64.71,64.69,64.7,86672.0,50.8696,50.8774,50.8617,50.8696,86672.0
2017-10-10 15:05:00,64.7,64.71,64.69,64.7,31232.0,50.8696,50.8774,50.8617,50.8696,31232.0
2017-10-10 15:10:00,64.7,64.71,64.7,64.71,8248.0,50.8696,50.8774,50.8696,50.8774,8248.0
2017-10-10 15:15:00,64.71,64.71,64.7,64.71,15898.0,50.8774,50.8774,50.8696,50.8774,15898.0
2017-10-10 15:20:00,64.7,64.71,64.7,64.71,16007.0,50.8696,50.8774,50.8696,50.8774,16007.0
2017-10-10 15:25:00,64.72,64.72,64.71,64.72,64729.0,50.8853,50.8853,50.8774,50.8853,64729.0
2017-10-10 15:30:00,64.72,64.73,64.71,64.73,19102.0,50.8853,50.8932,50.8774,50.8932,19102.0
2017-10-10 15:35:00,64.73,64.73,64.71,64.73,18095.0,50.8932,50.8932,50.8774,50.8932,18095.0
2017-10-10 15:40:00,64.72,64.73,64.68,64.69,129803.0,50.8853,50.8932,50.8539,50.8617,129803.0
2017-10-10 15:45:00,64.7,64.7,64.69,64.7,65695.0,50.8696,50.8696,50.8617,50.8696,65695.0
2017-10-10 15:50:00,64.7,64.71,64.69,64.69,15676.0,50.8696,50.8774,50.8617,50.8617,15676.0
2017-10-10 15:55:00,64.69,64.74,64.67,64.73,120854.0,50.8617,50.901,50.846,50.8932,120854.0
2017-10-11 09:30:00,64.76,64.77,64.73,64.76,114322.0,50.9168,50.9246,50.8932,50.9168,114322.0
2017-10-11 09:35:00,64.76,64.79,64.75,64.77,60155.0,50.9168,50.9403,50.9089,50.9246,60155.0
2017-10-11 09:40:00,64.76,64.77,64.74,64.75,23979.0,50.9168,50.9246,50.901,50.9089,23979.0
2017-10-11 09:45:00,64.75,64.76,64.74,64.76,38333.0,50.9089,50.9168,50.901,50.9168,38333.0
2017-10-11 09:50:00,64.76,64.77,64.75,64.75,16617.0,50.9168,50.9246,50.9089,50.9089,16617.0
2017-10-11 09:55:00,64.76,64.78,64.75,64.77,18796.0,50.9168,50.9325,50.9089,50.9246,18796.0
2017-10-11 10:00:00,64.78,64.78,64.76,64.77,9519.0,50.9325,50.9325,50.9168,50.9246,9519.0
2017-10-11 10:05:00,64.78,64.78,64.77,64.78,59102.0,50.9325,50.9325,50.9246,50.9325,59102.0
2017-10-11 10:10:00,64.78,64.78,64.77,64.77,16086.0,50.9325,50.9325,50.9246,50.9246,16086.0
2017-10-11 10:15:00,64.77,64.77,64.75,64.75,21587.0,50.9246,50.9246,50.9089,50.9089,21587.0
2017-10-11 10:20:00,64.76,64.78,64.75,64.78,7232.0,50.9168,50.9325,50.9089,50.9325,7232.0
2017-10-11 10:25:00,64.78,64.78,64.75,64.77,29728.0,50.9325,50.9325,50.9089,50.9246,29728.0
2017-10-11 10:30:00,64.76,64.78,64.76,64.77,9340.0,50.9168,50.9325,50.9168,50.9246,9340.0
2017-10-11 10:35:00,64.76,64.77,64.75,64.76,20641.0,50.9168,50.9246,50.9089,50.9168,20641.0
2017-10-11 10:40:00,64.75,64.77,64.75,64.77,30787.0,50.9089,50.9246,50.9089,50.9246,30787.0
2017-10-11 10:45:00,64.78,64.78,64.76,64.76,17280.0,50.9325,50.9325,50.9168,50.9168,17280.0
2017-10-11 10:50:00,64.76,64.77,64.75,64.75,14487.0,50.9168,50.9246,50.9089,50.9089,14487.0
2017-10-11 10:55:00,64.76,64.78,64.75,64.76,54043.0,50.9168,50.9325,50.9089,50.9168,54043.0
2017-10-11 11:00:00,64.76,64.77,64.75,64.77,15086.0,50.9168,50.9246,50.9089,50.9246,15086.0
2017-10-11 11:05:00,64.76,64.78,64.76,64.77,23103.0,50.9168,50.9325,50.9168,50.9246,23103.0
2017-10-11 11:10:00,64.78,64.79,64.77,64.78,42005.0,50.9325,50.9403,50.9246,50.9325,42005.0
2017-10-11 11:15:00,64.78,64.8,64.77,64.79,55633.0,50.9325,50.9482,50.9246,50.9403,55633.0
2017-10-11 11:20:00,64.78,64.79,64.77,64.79,39137.0,50.9325,50.9403,50.9246,50.9403,39137.0
2017-10-11 11:25:00,64.79,64.8,64.77,64.77,135306.0,50.9403,50.9482,50.9246,50.9246,135306.0
2017-10-11 11:30:00,64.78,64.8,64.77,64.79,86990.0,50.9325,50.9482,50.9246,50.9403,86990.0
2017-10-11 11:35:00,64.78,64.79,64.76,64.76,112328.0,50.9325,50.9403,50.9168,50.9168,112328.0
2017-10-11 11:40:00,64.77,64.77,64.75,64.77,13356.0,50.9246,50.9246,50.9089,50.9246,13356.0
2017-10-11 11:45:00,64.77,64.78,64.75,64.75,35389.0,50.9246,50.9325,50.9089,50.9089,35389.0
2017-10-11 11:50:00,64.75,64.75,64.74,64.75,19795.0,50.9089,50.9089,50.901,50.9089,19795.0
2017-10-11 11:55:00,64.75,64.77,64.75,64.77,30990.0,50.9089,50.9246,50.9089,50.9246,30990.0
2017-10-11 12:00:00,64.76,64.79,64.76,64.79,17879.0,50.9168,50.9403,50.9168,50.9403,17879.0
2017-10-11 12:05:00,64.78,64.79,64.77,64.78,81958.0,50.9325,50.9403,50.9246,50.9325,81958.0
2017-10-11 12:10:00,64.78,64.79,64.78,64.78,22278.0,50.9325,50.9403,50.9325,50.9325,22278.0
2017-10-11 12:15:00,64.78,64.79,64.78,64.78,22451.0,50.9325,50.9403,50.9325,50.9325,22451.0
2017-10-11 12:20:00,64.79,64.79,64.78,64.79,9593.0,50.9403,50.9403,50.9325,50.9403,9593.0
2017-10-11 12:25:00,64.78,64.79,64.78,64.79,22357.0,50.9325,50.9403,50.9325,50.9403,22357.0
2017-10-11 12:30:00,64.78,64.79,64.77,64.77,25303.0,50.9325,50.9403,50.9246,50.9246,25303.0
2017-10-11 12:35:00,64.77,64.78,64.77,64.78,111031.0,50.9246,50.9325,50.9246,50.9325,111031.0
2017-10-11 12:40:00,64.78,64.79,64.77,64.79,10119.0,50.9325,50.9403,50.9246,50.9403,10119.0
2017-10-11 12:45:00,64.79,64.79,64.77,64.78,12064.0,50.9403,50.9403,50.9246,50.9325,12064.0
2017-10-11 12:50:00,64.78,64.79,64.78,64.78,11045.0,50.9325,50.9403,50.9325,50.9325,11045.0
2017-10-11 12:55:00,64.78,64.79,64.78,64.78,27090.0,50.9325,50.9403,50.9325,50.9325,27090.0
2017-10-11 13:00:00,64.78,64.8,64.78,64.78,27746.0,50.9325,50.9482,50.9325,50.9325,27746.0
2017-10-11 13:05:00,64.79,64.8,64.78,64.8,13101.0,50.9403,50.9482,50.9325,50.9482,13101.0
2017-10-11 13:10:00,64.79,64.8,64.78,64.8,18688.0,50.9403,50.9482,50.9325,50.9482,18688.0
2017-10-11 13:15:00,64.8,64.8,64.79,64.8,10464.0,50.9482,50.9482,50.9403,50.9482,10464.0
2017-10-11 13:20:00,64.8,64.8,64.77,64.79,25062.0,50.9482,50.9482,50.9246,50.9403,25062.0
2017-10-11 13:25:00,64.78,64.8,64.78,64.8,19183.0,50.9325,50.9482,50.9325,50.9482,19183.0
2017-10-11 13:30:00,64.79,64.8,64.78,64.79,26873.0,50.9403,50.9482,50.9325,50.9403,26873.0
2017-10-11 13:35:00,64.8,64.8,64.78,64.79,29568.0,50.9482,50.9482,50.9325,50.9403,29568.0
2017-10-11 13:40:00,64.79,64.8,64.78,64.79,90137.0,50.9403,50.9482,50.9325,50.9403,90137.0
2017-10-11 13:45:00,64.78,64.79,64.78,64.79,8199.0,50.9325,50.9403,50.9325,50.9403,8199.0
2017-10-11 13:50:00,64.78,64.79,64.78,64.78,19423.0,50.9325,50.9403,50.9325,50.9325,19423.0
2017-10-11 13:55:00,64.79,64.8,64.77,64.79,70596.0,50.9403,50.9482,50.9246,50.9403,70596.0
2017-10-11 14:00:00,64.78,64.85,64.78,64.84,110695.0,50.9325,50.9875,50.9325,50.9797,110695.0
2017-10-11 14:05:00,64.85,64.87,64.82,64.85,24171.0,50.9875,51.0032,50.9639,50.9875,24171.0
2017-10-11 14:10:00,64.85,64.85,64.81,64.82,37960.0,50.9875,50.9875,50.9561,50.9639,37960.0
2017-10-11 14:15:00,64.82,64.87,64.82,64.86,13501.0,50.9639,51.0032,50.9639,50.9954,13501.0
2017-10-11 14:20:00,64.86,64.87,64.84,64.85,18060.0,50.9954,51.0032,50.9797,50.9875,18060.0
2017-10-11 14:25:00,64.85,64.85,64.83,64.84,12336.0,50.9875,50.9875,50.9718,50.9797,12336.0
2017-10-11 14:30:00,64.84,64.85,64.83,64.84,177636.0,50.9797,50.9875,50.9718,50.9797,177636.0
2017-10-11 14:35:00,64.84,64.85,64.83,64.84,53129.0,50.9797,50.9875,50.9718,50.9797,53129.0
2017-10-11 14:40:00,64.84,64.85,64.82,64.83,61223.0,50.9797,50.9875,50.9639,50.9718,61223.0
2017-10-11 14:45:00,64.83,64.84,64.82,64.84,12011.0,50.9718,50.9797,50.9639,50.9797,12011.0
2017-10-11 14:50:00,64.84,64.85,64.83,64.84,18555.0,50.9797,50.9875,50.9718,50.9797,18555.0
2017-10-11 14:55:00,64.84,64.86,64.84,64.85,20003.0,50.9797,50.9954,50.9797,50.9875,20003.0
2017-10-11 15:00:00,64.85,64.86,64.84,64.86,25554.0,50.9875,50.9954,50.9797,50.9954,25554.0
2017-10-11 15:05:00,64.86,64.87,64.84,64.87,46221.0,50.9954,51.0032,50.9797,51.0032,46221.0
2017-10-11 15:10:00,64.87,64.91,64.87,64.89,154046.0,51.0032,51.0347,51.0032,51.019,154046.0
2017-10-11 15:15:00,64.89,64.9,64.89,64.89,176522.0,51.019,51.0268,51.019,51.019,176522.0
2017-10-11 15:20:00,64.89,64.91,64.88,64.89,291210.0,51.019,51.0347,51.0111,51.019,291210.0
2017-10-11 15:25:00,64.88,64.9,64.88,64.9,1152337.0,51.0111,51.0268,51.0111,51.0268,1152337.0
2017-10-11 15:30:00,64.9,64.91,64.89,64.9,26504.0,51.0268,51.0347,51.019,51.0268,26504.0
2017-10-11 15:35:00,64.91,64.91,64.9,64.9,8932.0,51.0347,51.0347,51.0268,51.0268,8932.0
2017-10-11 15:40:00,64.9,64.92,64.9,64.91,45602.0,51.0268,51.0426,51.0268,51.0347,45602.0
2017-10-11 15:45:00,64.91,64.92,64.91,64.91,24754.0,51.0347,51.0426,51.0347,51.0347,24754.0
2017-10-11 15:50:00,64.92,64.92,64.89,64.9,64139.0,51.0426,51.0426,51.019,51.0268,64139.0
2017-10-11 15:55:00,64.89,64.91,64.88,64.9,247038.0,51.019,51.0347,51.0111,51.0268,247038.0
2017-10-12 09:30:00,64.85,64.85,64.82,64.84,142975.0,50.9875,50.9875,50.9639,50.9797,142975.0
2017-10-12 09:35:00,64.83,64.84,64.82,64.83,162246.0,50.9718,50.9797,50.9639,50.9718,162246.0
2017-10-12 09:40:00,64.83,64.83,64.8,64.81,40390.0,50.9718,50.9718,50.9482,50.9561,40390.0
2017-10-12 09:45:00,64.81,64.82,64.8,64.82,131417.0,50.9561,50.9639,50.9482,50.9639,131417.0
2017-10-12 09:50:00,64.82,64.82,64.79,64.8,100073.0,50.9639,50.9639,50.9403,50.9482,100073.0
2017-10-12 09:55:00,64.79,64.8,64.77,64.78,193840.0,50.9403,50.9482,50.9246,50.9325,193840.0
2017-10-12 10:00:00,64.78,64.8,64.76,64.79,98648.0,50.9325,50.9482,50.9168,50.9403,98648.0
2017-10-12 10:05:00,64.79,64.8,64.78,64.78,59655.0,50.9403,50.9482,50.9325,50.9325,59655.0
2017-10-12 10:10:00,64.78,64.8,64.78,64.8,91179.0,50.9325,50.9482,50.9325,50.9482,91179.0
2017-10-12 10:15:00,64.8,64.83,64.79,64.83,77654.0,50.9482,50.9718,50.9403,50.9718,77654.0
2017-10-12 10:20:00,64.83,64.83,64.81,64.83,96525.0,50.9718,50.9718,50.9561,50.9718,96525.0
2017-10-12 10:25:00,64.82,64.83,64.81,64.83,49641.0,50.9639,50.9718,50.9561,50.9718,49641.0
2017-10-12 10:30:00,64.83,64.85,64.82,64.84,92299.0,50.9718,50.9875,50.9639,50.9797,92299.0
2017-10-12 10:35:00,64.84,64.85,64.83,64.85,102255.0,50.9797,50.9875,50.9718,50.9875,102255.0
2017-10-12 10:40:00,64.84,64.85,64.83,64.84,115371.0,50.9797,50.9875,50.9718,50.9797,115371.0
2017-10-12 10:45:00,64.84,64.84,64.83,64.84,39741.0,50.9797,50.9797,50.9718,50.9797,39741.0
2017-10-12 10:50:00,64.84,64.85,64.83,64.84,80819.0,50.9797,50.9875,50.9718,50.9797,80819.0
2017-10-12 10:55:00,64.85,64.86,64.84,64.84,116554.0,50.9875,50.9954,50.9797,50.9797,116554.0
2017-10-12 11:00:00,64.85,64.85,64.84,64.85,18073.0,50.9875,50.9875,50.9797,50.9875,18073.0
2017-10-12 11:05:00,64.85,64.86,64.85,64.86,39207.0,50.9875,50.9954,50.9875,50.9954,39207.0
2017-10-12 11:10:00,64.86,64.87,64.85,64.86,146038.0,50.9954,51.0032,50.9875,50.9954,146038.0
2017-10-12 11:15:00,64.87,64.87,64.86,64.87,44439.0,51.0032,51.0032,50.9954,51.0032,44439.0
2017-10-12 11:20:00,64.86,64.87,64.85,64.87,168439.0,50.9954,51.0032,50.9875,51.0032,168439.0
2017-10-12 11:25:00,64.86,64.87,64.86,64.86,47294.0,50.9954,51.0032,50.9954,50.9954,47294.0
2017-10-12 11:30:00,64.86,64.88,64.84,64.86,26993.0,50.9954,51.0111,50.9797,50.9954,26993.0
2017-10-12 11:35:00,64.87,64.88,64.86,64.88,12685.0,51.0032,51.0111,50.9954,51.0111,12685.0
2017-10-12 11:40:00,64.88,64.91,64.88,64.9,40118.0,51.0111,51.0347,51.0111,51.0268,40118.0
2017-10-12 11:45:00,64.9,64.91,64.88,64.89,18702.0,51.0268,51.0347,51.0111,51.019,18702.0
2017-10-12 11:50:00,64.89,64.9,64.88,64.9,19767.0,51.019,51.0268,51.0111,51.0268,19767.0
2017-10-12 11:55:00,64.9,64.9,64.88,64.89,14097.0,51.0268,51.0268,51.0111,51.019,14097.0
2017-10-12 12:00:00,64.89,64.91,64.89,64.9,19832.0,51.019,51.0347,51.019,51.0268,19832.0
2017-10-12 12:05:00,64.9,64.92,64.9,64.91,49978.0,51.0268,51.0426,51.0268,51.0347,49978.0
2017-10-12 12:10:00,64.91,64.97,64.89,64.94,793174.0,51.0347,51.0819,51.019,51.0583,793174.0
2017-10-12 12:15:00,64.94,64.96,64.93,64.93,76267.0,51.0583,51.074,51.0504,51.0504,76267.0
2017-10-12 12:20:00,64.93,64.93,64.91,64.92,12184.0,51.0504,51.0504,51.0347,51.0426,12184.0
2017-10-12 12:25:00,64.92,64.93,64.91,64.92,17038.0,51.0426,51.0504,51.0347,51.0426,17038.0
2017-10-12 12:30:00,64.92,64.93,64.91,64.92,25835.0,51.0426,51.0504,51.0347,51.0426,25835.0
2017-10-12 12:35:00,64.92,64.92,64.91,64.92,5078.0,51.0426,51.0426,51.0347,51.0426,5078.0
2017-10-12 12:40:00,64.92,64.93,64.91,64.92,20009.0,51.0426,51.0504,51.0347,51.0426,20009.0
2017-10-12 12:45:00,64.92,64.93,64.9,64.91,33549.0,51.0426,51.0504,51.0268,51.0347,33549.0
2017-10-12 12:50:00,64.9,64.91,64.89,64.9,18964.0,51.0268,51.0347,51.019,51.0268,18964.0
2017-10-12 12:55:00,64.9,64.91,64.89,64.9,21990.0,51.0268,51.0347,51.019,51.0268,21990.0
2017-10-12 13:00:00,64.91,64.93,64.9,64.93,62685.0,51.0347,51.0504,51.0268,51.0504,62685.0
2017-10-12 13:05:00,64.93,64.94,64.91,64.92,14786.0,51.0504,51.0583,51.0347,51.0426,14786.0
2017-10-12 13:10:00,64.92,64.93,64.92,64.93,20893.0,51.0426,51.0504,51.0426,51.0504,20893.0
2017-10-12 13:15:00,64.93,64.94,64.92,64.93,19098.0,51.0504,51.0583,51.0426,51.0504,19098.0
2017-10-12 13:20:00,64.93,64.94,64.92,64.94,18027.0,51.0504,51.0583,51.0426,51.0583,18027.0
2017-10-12 13:25:00,64.94,64.95,64.93,64.94,22134.0,51.0583,51.0661,51.0504,51.0583,22134.0
2017-10-12 13:30:00,64.94,64.95,64.92,64.92,185712.0,51.0583,51.0661,51.0426,51.0426,185712.0
2017-10-12 13:35:00,64.92,64.94,64.92,64.94,12862.0,51.0426,51.0583,51.0426,51.0583,12862.0
2017-10-12 13:40:00,64.94,64.95,64.93,64.95,43786.0,51.0583,51.0661,51.0504,51.0661,43786.0
2017-10-12 13:45:00,64.95,64.98,64.94,64.98,36280.0,51.0661,51.0897,51.0583,51.0897,36280.0
2017-10-12 13:50:00,64.98,64.98,64.95,64.98,17335.0,51.0897,51.0897,51.0661,51.0897,17335.0
2017-10-12 13:55:00,64.98,64.98,64.96,64.96,24593.0,51.0897,51.0897,51.074,51.074,24593.0
2017-10-12 14:00:00,64.96,64.98,64.96,64.98,11419.0,51.074,51.0897,51.074,51.0897,11419.0
2017-10-12 14:05:00,64.98,64.98,64.97,64.97,39758.0,51.0897,51.0897,51.0819,51.0819,39758.0
2017-10-12 14:10:00,64.97,64.98,64.96,64.98,32240.0,51.0819,51.0897,51.074,51.0897,32240.0
2017-10-12 14:15:00,64.98,64.98,64.95,64.96,616494.0,51.0897,51.0897,51.0661,51.074,616494.0
2017-10-12 14:20:00,64.95,64.97,64.95,64.95,101678.0,51.0661,51.0819,51.0661,51.0661,101678.0
2017-10-12 14:25:00,64.95,64.96,64.95,64.95,23037.0,51.0661,51.074,51.0661,51.0661,23037.0
2017-10-12 14:30:00,64.95,64.96,64.94,64.95,52629.0,51.0661,51.074,51.0583,51.0661,52629.0
2017-10-12 14:35:00,64.95,64.95,64.94,64.95,48816.0,51.0661,51.0661,51.0583,51.0661,48816.0
2017-10-12 14:40:00,64.95,64.95,64.93,64.94,85882.0,51.0661,51.0661,51.0504,51.0583,85882.0
2017-10-12 14:45:00,64.95,64.95,64.92,64.93,60036.0,51.0661,51.0661,51.0426,51.0504,60036.0
2017-10-12 14:50:00,64.92,64.93,64.91,64.92,40497.0,51.0426,51.0504,51.0347,51.0426,40497.0
2017-10-12 14:55:00,64.91,64.91,64.9,64.91,84164.0,51.0347,51.0347,51.0268,51.0347,84164.0
2017-10-12 15:00:00,64.91,64.92,64.9,64.91,117534.0,51.0347,51.0426,51.0268,51.0347,117534.0
2017-10-12 15:05:00,64.91,64.91,64.9,64.91,65823.0,51.0347,51.0347,51.0268,51.0347,65823.0
2017-10-12 15:10:00,64.91,64.92,64.9,64.91,81024.0,51.0347,51.0426,51.0268,51.0347,81024.0
2017-10-12 15:15:00,64.91,64.92,64.9,64.91,25537.0,51.0347,51.0426,51.0268,51.0347,25537.0
2017-10-12 15:20:00,64.91,64.91,64.9,64.9,21794.0,51.0347,51.0347,51.0268,51.0268,21794.0
2017-10-12 15:25:00,64.9,64.91,64.89,64.89,33268.0,51.0268,51.0347,51.019,51.019,33268.0
2017-10-12 15:30:00,64.89,64.9,64.88,64.88,51726.0,51.019,51.0268,51.0111,51.0111,51726.0
2017-10-12 15:35:00,64.88,64.89,64.86,64.87,68241.0,51.0111,51.019,50.9954,51.0032,68241.0
2017-10-12 15:40:00,64.87,64.88,64.86,64.86,58217.0,51.0032,51.0111,50.9954,50.9954,58217.0
2017-10-12 15:45:00,64.86,64.87,64.85,64.87,23844.0,50.9954,51.0032,50.9875,51.0032,23844.0
2017-10-12 15:50:00,64.86,64.87,64.84,64.86,110475.0,50.9954,51.0032,50.9797,50.9954,110475.0
2017-10-12 15:55:00,64.86,64.89,64.84,64.87,200592.0,50.9954,51.019,50.9797,51.0032,200592.0
2017-10-13 09:30:00,65.3,65.33,65.23,65.23,75615.0,51.3413,51.3649,51.2863,51.2863,75615.0
2017-10-13 09:35:00,65.23,65.25,65.22,65.25,15103.0,51.2863,51.302,51.2784,51.302,15103.0
2017-10-13 09:40:00,65.25,65.26,65.23,65.25,4690.0,51.302,51.3099,51.2863,51.302,4690.0
2017-10-13 09:45:00,65.25,65.26,65.23,65.24,25217.0,51.302,51.3099,51.2863,51.2941,25217.0
2017-10-13 09:50:00,65.24,65.26,65.23,65.24,26855.0,51.2941,51.3099,51.2863,51.2941,26855.0
2017-10-13 09:55:00,65.25,65.27,65.24,65.25,11129.0,51.302,51.3177,51.2941,51.302,11129.0
2017-10-13 10:00:00,65.25,65.28,65.24,65.26,18414.0,51.302,51.3256,51.2941,51.3099,18414.0
2017-10-13 10:05:00,65.27,65.28,65.24,65.25,19548.0,51.3177,51.3256,51.2941,51.302,19548.0
2017-10-13 10:10:00,65.25,65.27,65.23,65.26,15166.0,51.302,51.3177,51.2863,51.3099,15166.0
2017-10-13 10:15:00,65.26,65.27,65.25,65.27,25272.0,51.3099,51.3177,51.302,51.3177,25272.0
2017-10-13 10:20:00,65.27,65.32,65.26,65.3,40914.0,51.3177,51.357,51.3099,51.3413,40914.0
2017-10-13 10:25:00,65.3,65.3,65.26,65.27,39105.0,51.3413,51.3413,51.3099,51.3177,39105.0
2017-10-13 10:30:00,65.27,65.28,65.26,65.28,35495.0,51.3177,51.3256,51.3099,51.3256,35495.0
2017-10-13 10:35:00,65.27,65.27,65.24,65.26,10829.0,51.3177,51.3177,51.2941,51.3099,10829.0
2017-10-13 10:40:00,65.25,65.27,65.25,65.27,11961.0,51.302,51.3177,51.302,51.3177,11961.0
2017-10-13 10:45:00,65.27,65.28,65.25,65.26,10425.0,51.3177,51.3256,51.302,51.3099,10425.0
2017-10-13 10:50:00,65.26,65.26,65.22,65.23,18588.0,51.3099,51.3099,51.2784,51.2863,18588.0
2017-10-13 10:55:00,65.22,65.23,65.19,65.22,16665.0,51.2784,51.2863,51.2548,51.2784,16665.0
2017-10-13 11:00:00,65.22,65.25,65.22,65.22,26741.0,51.2784,51.302,51.2784,51.2784,26741.0
2017-10-13 11:05:00,65.22,65.23,65.2,65.23,13460.0,51.2784,51.2863,51.2627,51.2863,13460.0
2017-10-13 11:10:00,65.23,65.24,65.22,65.23,11019.0,51.2863,51.2941,51.2784,51.2863,11019.0
2017-10-13 11:15:00,65.24,65.24,65.22,65.22,32663.0,51.2941,51.2941,51.2784,51.2784,32663.0
2017-10-13 11:20:00,65.23,65.24,65.22,65.24,14180.0,51.2863,51.2941,51.2784,51.2941,14180.0
2017-10-13 11:25:00,65.24,65.25,65.23,65.23,5197.0,51.2941,51.302,51.2863,51.2863,5197.0
2017-10-13 11:30:00,65.22,65.22,65.17,65.17,29378.0,51.2784,51.2784,51.2391,51.2391,29378.0
2017-10-13 11:35:00,65.18,65.21,65.17,65.19,14275.0,51.247,51.2706,51.2391,51.2548,14275.0
2017-10-13 11:40:00,65.19,65.2,65.18,65.19,11941.0,51.2548,51.2627,51.247,51.2548,11941.0
2017-10-13 11:45:00,65.18,65.19,65.17,65.19,26817.0,51.247,51.2548,51.2391,51.2548,26817.0
2017-10-13 11:50:00,65.19,65.21,65.19,65.21,6602.0,51.2548,51.2706,51.2548,51.2706,6602.0
2017-10-13 11:55:00,65.2,65.22,65.2,65.22,8898.0,51.2627,51.2784,51.2627,51.2784,8898.0
2017-10-13 12:00:00,65.22,65.22,65.2,65.21,8047.0,51.2784,51.2784,51.2627,51.2706,8047.0
2017-10-13 12:05:00,65.2,65.22,65.2,65.21,7827.0,51.2627,51.2784,51.2627,51.2706,7827.0
2017-10-13 12:10:00,65.22,65.23,65.21,65.23,8331.0,51.2784,51.2863,51.2706,51.2863,8331.0
2017-10-13 12:15:00,65.22,65.24,65.21,65.24,9227.0,51.2784,51.2941,51.2706,51.2941,9227.0
2017-10-13 12:20:00,65.23,65.25,65.23,65.25,18029.0,51.2863,51.302,51.2863,51.302,18029.0
2017-10-13 12:25:00,65.24,65.26,65.24,65.26,6692.0,51.2941,51.3099,51.2941,51.3099,6692.0
2017-10-13 12:30:00,65.26,65.29,65.26,65.26,11298.0,51.3099,51.3335,51.3099,51.3099,11298.0
2017-10-13 12:35:00,65.26,65.27,65.25,65.26,14969.0,51.3099,51.3177,51.302,51.3099,14969.0
2017-10-13 12:40:00,65.27,65.28,65.26,65.26,14723.0,51.3177,51.3256,51.3099,51.3099,14723.0
2017-10-13 12:45:00,65.27,65.27,65.25,65.25,6245.0,51.3177,51.3177,51.302,51.302,6245.0
2017-10-13 12:50:00,65.25,65.27,65.24,65.27,69726.0,51.302,51.3177,51.2941,51.3177,69726.0
2017-10-13 12:55:00,65.27,65.27,65.24,65.24,65984.0,51.3177,51.3177,51.2941,51.2941,65984.0
2017-10-13 13:00:00,65.24,65.25,65.23,65.24,8412.0,51.2941,51.302,51.2863,51.2941,8412.0
2017-10-13 13:05:00,65.23,65.24,65.21,65.22,6718.0,51.2863,51.2941,51.2706,51.2784,6718.0
2017-10-13 13:10:00,65.23,65.23,65.21,65.23,9035.0,51.2863,51.2863,51.2706,51.2863,9035.0
2017-10-13 13:15:00,65.23,65.24,65.22,65.23,13531.0,51.2863,51.2941,51.2784,51.2863,13531.0
2017-10-13 13:20:00,65.23,65.25,65.22,65.24,16070.0,51.2863,51.302,51.2784,51.2941,16070.0
2017-10-13 13:25:00,65.24,65.26,65.24,65.26,12792.0,51.2941,51.3099,51.2941,51.3099,12792.0
2017-10-13 13:30:00,65.26,65.26,65.25,65.25,21184.0,51.3099,51.3099,51.302,51.302,21184.0
2017-10-13 13:35:00,65.25,65.27,65.25,65.26,21721.0,51.302,51.3177,51.302,51.3099,21721.0
2017-10-13 13:40:00,65.26,65.27,65.24,65.25,24032.0,51.3099,51.3177,51.2941,51.302,24032.0
2017-10-13 13:45:00,65.26,65.26,65.24,65.25,34886.0,51.3099,51.3099,51.2941,51.302,34886.0
2017-10-13 13:50:00,65.25,65.25,65.23,65.23,28090.0,51.302,51.302,51.2863,51.2863,28090.0
2017-10-13 13:55:00,65.23,65.24,65.22,65.22,26896.0,51.2863,51.2941,51.2784,51.2784,26896.0
2017-10-13 14:00:00,65.22,65.23,65.19,65.2,54698.0,51.2784,51.2863,51.2548,51.2627,54698.0
2017-10-13 14:05:00,65.2,65.2,65.19,65.2,47626.0,51.2627,51.2627,51.2548,51.2627,47626.0
2017-10-13 14:10:00,65.19,65.21,65.19,65.2,18728.0,51.2548,51.2706,51.2548,51.2627,18728.0
2017-10-13 14:15:00,65.2,65.22,65.19,65.2,13213.0,51.2627,51.2784,51.2548,51.2627,13213.0
2017-10-13 14:20:00,65.2,65.21,65.18,65.2,21203.0,51.2627,51.2706,51.247,51.2627,21203.0
2017-10-13 14:25:00,65.2,65.23,65.19,65.23,80163.0,51.2627,51.2863,51.2548,51.2863,80163.0
2017-10-13 14:30:00,65.22,65.23,65.21,65.22,22581.0,51.2784,51.2863,51.2706,51.2784,22581.0
2017-10-13 14:35:00,65.22,65.23,65.21,65.21,25769.0,51.2784,51.2863,51.2706,51.2706,25769.0
2017-10-13 14:40:00,65.21,65.22,65.19,65.2,40509.0,51.2706,51.2784,51.2548,51.2627,40509.0
2017-10-13 14:45:00,65.21,65.22,65.2,65.21,20518.0,51.2706,51.2784,51.2627,51.2706,20518.0
2017-10-13 14:50:00,65.21,65.23,65.21,65.22,68689.0,51.2706,51.2863,51.2706,51.2784,68689.0
2017-10-13 14:55:00,65.21,65.22,65.21,65.21,18769.0,51.2706,51.2784,51.2706,51.2706,18769.0
2017-10-13 15:00:00,65.22,65.22,65.21,65.22,30299.0,51.2784,51.2784,51.2706,51.2784,30299.0
2017-10-13 15:05:00,65.22,65.23,65.21,65.23,6102.0,51.2784,51.2863,51.2706,51.2863,6102.0
2017-10-13 15:10:00,65.23,65.23,65.22,65.22,8246.0,51.2863,51.2863,51.2784,51.2784,8246.0
2017-10-13 15:15:00,65.23,65.23,65.22,65.23,10736.0,51.2863,51.2863,51.2784,51.2863,10736.0
2017-10-13 15:20:00,65.22,65.22,65.21,65.22,29601.0,51.2784,51.2784,51.2706,51.2784,29601.0
2017-10-13 15:25:00,65.22,65.24,65.21,65.22,26503.0,51.2784,51.2941,51.2706,51.2784,26503.0
2017-10-13 15:30:00,65.22,65.23,65.22,65.23,10248.0,51.2784,51.2863,51.2784,51.2863,10248.0
2017-10-13 15:35:00,65.22,65.23,65.21,65.22,50984.0,51.2784,51.2863,51.2706,51.2784,50984.0
2017-10-13 15:40:00,65.22,65.22,65.2,65.2,28608.0,51.2784,51.2784,51.2627,51.2627,28608.0
2017-10-13 15:45:00,65.2,65.21,65.19,65.2,45251.0,51.2627,51.2706,51.2548,51.2627,45251.0
2017-10-13 15:50:00,65.2,65.21,65.19,65.2,59725.0,51.2627,51.2706,51.2548,51.2627,59725.0
2017-10-13 15:55:00,65.2,65.21,65.19,65.21,177255.0,51.2627,51.2706,51.2548,51.2706,177255.0
2017-10-16 09:30:00,65.23,65.25,65.19,65.24,92822.0,51.2863,51.302,51.2548,51.2941,92822.0
2017-10-16 09:35:00,65.24,65.24,65.22,65.23,43884.0,51.2941,51.2941,51.2784,51.2863,43884.0
2017-10-16 09:40:00,65.22,65.26,65.22,65.26,14020.0,51.2784,51.3099,51.2784,51.3099,14020.0
2017-10-16 09:45:00,65.26,65.27,65.23,65.23,11396.0,51.3099,51.3177,51.2863,51.2863,11396.0
2017-10-16 09:50:00,65.24,65.26,65.23,65.24,34411.0,51.2941,51.3099,51.2863,51.2941,34411.0
2017-10-16 09:55:00,65.24,65.25,65.22,65.23,25866.0,51.2941,51.302,51.2784,51.2863,25866.0
2017-10-16 10:00:00,65.23,65.25,65.22,65.23,14989.0,51.2863,51.302,51.2784,51.2863,14989.0
2017-10-16 10:05:00,65.24,65.25,65.21,65.22,66300.0,51.2941,51.302,51.2706,51.2784,66300.0
2017-10-16 10:10:00,65.21,65.23,65.21,65.21,24009.0,51.2706,51.2863,51.2706,51.2706,24009.0
2017-10-16 10:15:00,65.21,65.22,65.19,65.19,21252.0,51.2706,51.2784,51.2548,51.2548,21252.0
2017-10-16 10:20:00,65.2,65.21,65.18,65.2,57837.0,51.2627,51.2706,51.247,51.2627,57837.0
2017-10-16 10:25:00,65.2,65.22,65.2,65.22,6227.0,51.2627,51.2784,51.2627,51.2784,6227.0
2017-10-16 10:30:00,65.21,65.23,65.2,65.23,7442.0,51.2706,51.2863,51.2627,51.2863,7442.0
2017-10-16 10:35:00,65.23,65.24,65.21,65.21,21107.0,51.2863,51.2941,51.2706,51.2706,21107.0
2017-10-16 10:40:00,65.22,65.23,65.21,65.21,28491.0,51.2784,51.2863,51.2706,51.2706,28491.0
2017-10-16 10:45:00,65.21,65.22,65.19,65.2,79245.0,51.2706,51.2784,51.2548,51.2627,79245.0
2017-10-16 10:50:00,65.2,65.21,65.19,65.19,155302.0,51.2627,51.2706,51.2548,51.2548,155302.0
2017-10-16 10:55:00,65.2,65.2,65.17,65.18,15873.0,51.2627,51.2627,51.2391,51.247,15873.0
2017-10-16 11:00:00,65.19,65.22,65.18,65.22,17893.0,51.2548,51.2784,51.247,51.2784,17893.0
2017-10-16 11:05:00,65.21,65.23,65.21,65.23,50731.0,51.2706,51.2863,51.2706,51.2863,50731.0
2017-10-16 11:10:00,65.23,65.23,65.21,65.22,11537.0,51.2863,51.2863,51.2706,51.2784,11537.0
2017-10-16 11:15:00,65.21,65.22,65.2,65.2,27275.0,51.2706,51.2784,51.2627,51.2627,27275.0
2017-10-16 11:20:00,65.21,65.23,65.21,65.23,12852.0,51.2706,51.2863,51.2706,51.2863,12852.0
2017-10-16 11:25:00,65.23,65.25,65.22,65.25,49196.0,51.2863,51.302,51.2784,51.302,49196.0
2017-10-16 11:30:00,65.25,65.26,65.21,65.22,25808.0,51.302,51.3099,51.2706,51.2784,25808.0
2017-10-16 11:35:00,65.23,65.23,65.21,65.22,23420.0,51.2863,51.2863,51.2706,51.2784,23420.0
2017-10-16 11:40:00,65.22,65.24,65.21,65.23,40603.0,51.2784,51.2941,51.2706,51.2863,40603.0
2017-10-16 11:45:00,65.23,65.24,65.22,65.23,25128.0,51.2863,51.2941,51.2784,51.2863,25128.0
2017-10-16 11:50:00,65.22,65.23,65.21,65.22,8411.0,51.2784,51.2863,51.2706,51.2784,8411.0
2017-10-16 11:55:00,65.21,65.21,65.2,65.2,11839.0,51.2706,51.2706,51.2627,51.2627,11839.0
2017-10-16 12:00:00,65.2,65.21,65.2,65.21,36777.0,51.2627,51.2706,51.2627,51.2706,36777.0
2017-10-16 12:05:00,65.2,65.21,65.18,65.19,58733.0,51.2627,51.2706,51.247,51.2548,58733.0
2017-10-16 12:10:00,65.19,65.19,65.18,65.18,13197.0,51.2548,51.2548,51.247,51.247,13197.0
2017-10-16 12:15:00,65.18,65.18,65.16,65.17,137547.0,51.247,51.247,51.2312,51.2391,137547.0
2017-10-16 12:20:00,65.17,65.18,65.16,65.18,7030.0,51.2391,51.247,51.2312,51.247,7030.0
2017-10-16 12:25:00,65.18,65.19,65.18,65.19,7012.0,51.247,51.2548,51.247,51.2548,7012.0
2017-10-16 12:30:00,65.18,65.2,65.18,65.2,32465.0,51.247,51.2627,51.247,51.2627,32465.0
2017-10-16 12:35:00,65.2,65.2,65.19,65.2,9499.0,51.2627,51.2627,51.2548,51.2627,9499.0
2017-10-16 12:40:00,65.21,65.21,65.2,65.2,128139.0,51.2706,51.2706,51.2627,51.2627,128139.0
2017-10-16 12:45:00,65.21,65.21,65.2,65.2,20380.0,51.2706,51.2706,51.2627,51.2627,20380.0
2017-10-16 12:50:00,65.21,65.22,65.2,65.22,33434.0,51.2706,51.2784,51.2627,51.2784,33434.0
2017-10-16 12:55:00,65.21,65.22,65.2,65.2,43870.0,51.2706,51.2784,51.2627,51.2627,43870.0
2017-10-16 13:00:00,65.2,65.21,65.2,65.2,8343.0,51.2627,51.2706,51.2627,51.2627,8343.0
2017-10-16 13:05:00,65.2,65.21,65.2,65.2,9471.0,51.2627,51.2706,51.2627,51.2627,9471.0
2017-10-16 13:10:00,65.2,65.21,65.2,65.21,17250.0,51.2627,51.2706,51.2627,51.2706,17250.0
2017-10-16 13:15:00,65.21,65.21,65.19,65.2,63007.0,51.2706,51.2706,51.2548,51.2627,63007.0
2017-10-16 13:20:00,65.19,65.2,65.18,65.19,81472.0,51.2548,51.2627,51.247,51.2548,81472.0
2017-10-16 13:25:00,65.18,65.19,65.17,65.18,7727.0,51.247,51.2548,51.2391,51.247,7727.0
2017-10-16 13:30:00,65.19,65.19,65.17,65.19,10292.0,51.2548,51.2548,51.2391,51.2548,10292.0
2017-10-16 13:35:00,65.19,65.2,65.18,65.2,9273.0,51.2548,51.2627,51.247,51.2627,9273.0
2017-10-16 13:40:00,65.19,65.2,65.19,65.19,13235.0,51.2548,51.2627,51.2548,51.2548,13235.0
2017-10-16 13:45:00,65.19,65.19,65.18,65.19,24107.0,51.2548,51.2548,51.247,51.2548,24107.0
2017-10-16 13:50:00,65.19,65.2,65.18,65.2,11168.0,51.2548,51.2627,51.247,51.2627,11168.0
2017-10-16 13:55:00,65.19,65.2,65.17,65.18,176444.0,51.2548,51.2627,51.2391,51.247,176444.0
2017-10-16 14:00:00,65.18,65.2,65.17,65.19,40227.0,51.247,51.2627,51.2391,51.2548,40227.0
2017-10-16 14:05:00,65.2,65.21,65.19,65.2,44156.0,51.2627,51.2706,51.2548,51.2627,44156.0
2017-10-16 14:10:00,65.2,65.2,65.15,65.15,400347.0,51.2627,51.2627,51.2234,51.2234,400347.0
2017-10-16 14:15:00,65.14,65.18,65.14,65.17,39624.0,51.2155,51.247,51.2155,51.2391,39624.0
2017-10-16 14:20:00,65.18,65.18,65.16,65.18,7742.0,51.247,51.247,51.2312,51.247,7742.0
2017-10-16 14:25:00,65.18,65.18,65.16,65.17,69129.0,51.247,51.247,51.2312,51.2391,69129.0
2017-10-16 14:30:00,65.16,65.17,65.14,65.14,34693.0,51.2312,51.2391,51.2155,51.2155,34693.0
2017-10-16 14:35:00,65.14,65.16,65.14,65.16,11790.0,51.2155,51.2312,51.2155,51.2312,11790.0
2017-10-16 14:40:00,65.16,65.16,65.14,65.14,136707.0,51.2312,51.2312,51.2155,51.2155,136707.0
2017-10-16 14:45:00,65.14,65.15,65.13,65.14,41889.0,51.2155,51.2234,51.2077,51.2155,41889.0
2017-10-16 14:50:00,65.14,65.16,65.13,65.16,17424.0,51.2155,51.2312,51.2077,51.2312,17424.0
2017-10-16 14:55:00,65.16,65.16,65.14,65.14,16015.0,51.2312,51.2312,51.2155,51.2155,16015.0
2017-10-16 15:00:00,65.14,65.14,65.12,65.12,16072.0,51.2155,51.2155,51.1998,51.1998,16072.0
2017-10-16 15:05:00,65.13,65.14,65.12,65.14,9404.0,51.2077,51.2155,51.1998,51.2155,9404.0
2017-10-16 15:10:00,65.14,65.14,65.13,65.14,21417.0,51.2155,51.2155,51.2077,51.2155,21417.0
2017-10-16 15:15:00,65.13,65.14,65.13,65.14,14382.0,51.2077,51.2155,51.2077,51.2155,14382.0
2017-10-16 15:20:00,65.14,65.15,65.13,65.14,15712.0,51.2155,51.2234,51.2077,51.2155,15712.0
2017-10-16 15:25:00,65.14,65.16,65.14,65.16,132558.0,51.2155,51.2312,51.2155,51.2312,132558.0
2017-10-16 15:30:00,65.16,65.16,65.14,65.16,11717.0,51.2312,51.2312,51.2155,51.2312,11717.0
2017-10-16 15:35:00,65.16,65.16,65.15,65.16,7574.0,51.2312,51.2312,51.2234,51.2312,7574.0
2017-10-16 15:40:00,65.16,65.17,65.15,65.17,16667.0,51.2312,51.2391,51.2234,51.2391,16667.0
2017-10-16 15:45:00,65.17,65.17,65.16,65.17,73935.0,51.2391,51.2391,51.2312,51.2391,73935.0
2017-10-16 15:50:00,65.16,65.18,65.16,65.17,58088.0,51.2312,51.247,51.2312,51.2391,58088.0
2017-10-16 15:55:00,65.17,65.19,65.17,65.18,138563.0,51.2391,51.2548,51.2391,51.247,138563.0
2017-10-17 09:30:00,64.99,64.99,64.94,64.95,89191.0,51.0976,51.0976,51.0583,51.0661,89191.0
2017-10-17 09:35:00,64.96,64.97,64.95,64.97,20800.0,51.074,51.0819,51.0661,51.0819,20800.0
2017-10-17 09:40:00,64.97,64.97,64.96,64.97,13809.0,51.0819,51.0819,51.074,51.0819,13809.0
2017-10-17 09:45:00,64.96,64.97,64.94,64.94,10556.0,51.074,51.0819,51.0583,51.0583,10556.0
2017-10-17 09:50:00,64.94,64.95,64.94,64.94,11996.0,51.0583,51.0661,51.0583,51.0583,11996.0
2017-10-17 09:55:00,64.94,64.96,64.94,64.96,18136.0,51.0583,51.074,51.0583,51.074,18136.0
2017-10-17 10:00:00,64.95,64.96,64.93,64.95,55779.0,51.0661,51.074,51.0504,51.0661,55779.0
2017-10-17 10:05:00,64.96,64.96,64.93,64.95,38082.0,51.074,51.074,51.0504,51.0661,38082.0
2017-10-17 10:10:00,64.95,64.96,64.93,64.95,118052.0,51.0661,51.074,51.0504,51.0661,118052.0
2017-10-17 10:15:00,64.94,64.95,64.93,64.94,40311.0,51.0583,51.0661,51.0504,51.0583,40311.0
2017-10-17 10:20:00,64.94,64.95,64.92,64.93,47842.0,51.0583,51.0661,51.0426,51.0504,47842.0
2017-10-17 10:25:00,64.94,64.94,64.92,64.93,436766.0,51.0583,51.0583,51.0426,51.0504,436766.0
2017-10-17 10:30:00,64.94,64.94,64.92,64.92,16547.0,51.0583,51.0583,51.0426,51.0426,16547.0
2017-10-17 10:35:00,64.92,64.93,64.9,64.9,396817.0,51.0426,51.0504,51.0268,51.0268,396817.0
2017-10-17 10:40:00,64.9,64.9,64.87,64.89,65163.0,51.0268,51.0268,51.0032,51.019,65163.0
2017-10-17 10:45:00,64.89,64.91,64.88,64.91,30488.0,51.019,51.0347,51.0111,51.0347,30488.0
2017-10-17 10:50:00,64.9,64.92,64.9,64.92,41739.0,51.0268,51.0426,51.0268,51.0426,41739.0
2017-10-17 10:55:00,64.92,64.92,64.9,64.91,16298.0,51.0426,51.0426,51.0268,51.0347,16298.0
2017-10-17 11:00:00,64.91,64.93,64.9,64.93,20101.0,51.0347,51.0504,51.0268,51.0504,20101.0
2017-10-17 11:05:00,64.92,64.94,64.92,64.93,15066.0,51.0426,51.0583,51.0426,51.0504,15066.0
2017-10-17 11:10:00,64.92,64.93,64.91,64.92,12190.0,51.0426,51.0504,51.0347,51.0426,12190.0
2017-10-17 11:15:00,64.92,64.93,64.91,64.92,22607.0,51.0426,51.0504,51.0347,51.0426,22607.0
2017-10-17 11:20:00,64.92,64.94,64.92,64.92,25668.0,51.0426,51.0583,51.0426,51.0426,25668.0
2017-10-17 11:25:00,64.92,64.93,64.91,64.92,31017.0,51.0426,51.0504,51.0347,51.0426,31017.0
2017-10-17 11:30:00,64.92,64.93,64.86,64.86,54127.0,51.0426,51.0504,50.9954,50.9954,54127.0
2017-10-17 11:35:00,64.87,64.89,64.87,64.88,140623.0,51.0032,51.019,51.0032,51.0111,140623.0
2017-10-17 11:40:00,64.87,64.91,64.87,64.91,10684.0,51.0032,51.0347,51.0032,51.0347,10684.0
2017-10-17 11:45:00,64.9,64.92,64.89,64.9,18343.0,51.0268,51.0426,51.019,51.0268,18343.0
2017-10-17 11:50:00,64.91,64.91,64.89,64.89,27950.0,51.0347,51.0347,51.019,51.019,27950.0
2017-10-17 11:55:00,64.89,64.9,64.88,64.89,53737.0,51.019,51.0268,51.0111,51.019,53737.0
2017-10-17 12:00:00,64.89,64.9,64.88,64.89,79933.0,51.019,51.0268,51.0111,51.019,79933.0
2017-10-17 12:05:00,64.89,64.9,64.88,64.89,45654.0,51.019,51.0268,51.0111,51.019,45654.0
2017-10-17 12:10:00,64.9,64.91,64.9,64.91,9695.0,51.0268,51.0347,51.0268,51.0347,9695.0
2017-10-17 12:15:00,64.91,64.91,64.89,64.9,31868.0,51.0347,51.0347,51.019,51.0268,31868.0
2017-10-17 12:20:00,64.9,64.9,64.89,64.89,10267.0,51.0268,51.0268,51.019,51.019,10267.0
2017-10-17 12:25:00,64.89,64.91,64.89,64.91,7001.0,51.019,51.0347,51.019,51.0347,7001.0
2017-10-17 12:30:00,64.91,64.92,64.9,64.92,17050.0,51.0347,51.0426,51.0268,51.0426,17050.0
2017-10-17 12:35:00,64.92,64.93,64.91,64.92,18057.0,51.0426,51.0504,51.0347,51.0426,18057.0
2017-10-17 12:40:00,64.93,64.94,64.93,64.94,26068.0,51.0504,51.0583,51.0504,51.0583,26068.0
2017-10-17 12:45:00,64.94,64.94,64.93,64.93,26186.0,51.0583,51.0583,51.0504,51.0504,26186.0
2017-10-17 12:50:00,64.94,64.94,64.92,64.92,39367.0,51.0583,51.0583,51.0426,51.0426,39367.0
2017-10-17 12:55:00,64.93,64.93,64.9,64.91,60767.0,51.0504,51.0504,51.0268,51.0347,60767.0
2017-10-17 13:00:00,64.91,64.92,64.9,64.91,21527.0,51.0347,51.0426,51.0268,51.0347,21527.0
2017-10-17 13:05:00,64.91,64.92,64.9,64.92,13105.0,51.0347,51.0426,51.0268,51.0426,13105.0
2017-10-17 13:10:00,64.92,64.92,64.91,64.92,6873.0,51.0426,51.0426,51.0347,51.0426,6873.0
2017-10-17 13:15:00,64.92,64.92,64.91,64.92,5447.0,51.0426,51.0426,51.0347,51.0426,5447.0
2017-10-17 13:20:00,64.92,64.92,64.91,64.92,20584.0,51.0426,51.0426,51.0347,51.0426,20584.0
2017-10-17 13:25:00,64.92,64.92,64.9,64.91,9454.0,51.0426,51.0426,51.0268,51.0347,9454.0
2017-10-17 13:30:00,64.91,64.92,64.9,64.92,15029.0,51.0347,51.0426,51.0268,51.0426,15029.0
2017-10-17 13:35:00,64.92,64.95,64.91,64.93,25836.0,51.0426,51.0661,51.0347,51.0504,25836.0
2017-10-17 13:40:00,64.94,64.94,64.93,64.94,13702.0,51.0583,51.0583,51.0504,51.0583,13702.0
2017-10-17 13:45:00,64.94,64.95,64.93,64.95,21033.0,51.0583,51.0661,51.0504,51.0661,21033.0
2017-10-17 13:50:00,64.95,64.95,64.94,64.95,39532.0,51.0661,51.0661,51.0583,51.0661,39532.0
2017-10-17 13:55:00,64.95,64.95,64.93,64.95,24324.0,51.0661,51.0661,51.0504,51.0661,24324.0
2017-10-17 14:00:00,64.94,64.96,64.93,64.94,17574.0,51.0583,51.074,51.0504,51.0583,17574.0
2017-10-17 14:05:00,64.95,64.96,64.95,64.96,20332.0,51.0661,51.074,51.0661,51.074,20332.0
2017-10-17 14:10:00,64.95,64.99,64.95,64.98,16866.0,51.0661,51.0976,51.0661,51.0897,16866.0
2017-10-17 14:15:00,64.99,65.0,64.98,64.99,15722.0,51.0976,51.1054,51.0897,51.0976,15722.0
2017-10-17 14:20:00,64.98,65.0,64.98,65.0,36366.0,51.0897,51.1054,51.0897,51.1054,36366.0
2017-10-17 14:25:00,65.0,65.01,64.99,65.01,27952.0,51.1054,51.1133,51.0976,51.1133,27952.0
2017-10-17 14:30:00,65.01,65.01,65.0,65.01,19785.0,51.1133,51.1133,51.1054,51.1133,19785.0
2017-10-17 14:35:00,65.0,65.01,65.0,65.01,15673.0,51.1054,51.1133,51.1054,51.1133,15673.0
2017-10-17 14:40:00,65.01,65.01,65.0,65.01,20312.0,51.1133,51.1133,51.1054,51.1133,20312.0
2017-10-17 14:45:00,65.0,65.01,65.0,65.01,54630.0,51.1054,51.1133,51.1054,51.1133,54630.0
2017-10-17 14:50:00,65.01,65.01,65.0,65.01,21567.0,51.1133,51.1133,51.1054,51.1133,21567.0
2017-10-17 14:55:00,65.02,65.02,65.01,65.02,27363.0,51.1212,51.1212,51.1133,51.1212,27363.0
2017-10-17 15:00:00,65.02,65.02,65.01,65.02,26114.0,51.1212,51.1212,51.1133,51.1212,26114.0
2017-10-17 15:05:00,65.02,65.03,65.01,65.03,34161.0,51.1212,51.129,51.1133,51.129,34161.0
2017-10-17 15:10:00,65.02,65.03,65.01,65.02,79589.0,51.1212,51.129,51.1133,51.1212,79589.0
2017-10-17 15:15:00,65.01,65.02,65.01,65.02,13059.0,51.1133,51.1212,51.1133,51.1212,13059.0
2017-10-17 15:20:00,65.02,65.02,65.01,65.02,23049.0,51.1212,51.1212,51.1133,51.1212,23049.0
2017-10-17 15:25:00,65.02,65.02,64.99,65.0,25651.0,51.1212,51.1212,51.0976,51.1054,25651.0
2017-10-17 15:30:00,65.0,65.01,64.99,65.01,70022.0,51.1054,51.1133,51.0976,51.1133,70022.0
2017-10-17 15:35:00,65.01,65.01,65.0,65.01,9095.0,51.1133,51.1133,51.1054,51.1133,9095.0
2017-10-17 15:40:00,65.0,65.01,65.0,65.01,26792.0,51.1054,51.1133,51.1054,51.1133,26792.0
2017-10-17 15:45:00,65.01,65.01,65.0,65.0,21979.0,51.1133,51.1133,51.1054,51.1054,21979.0
2017-10-17 15:50:00,65.01,65.01,65.0,65.0,29563.0,51.1133,51.1133,51.1054,51.1054,29563.0
2017-10-17 15:55:00,65.01,65.01,64.98,64.99,263377.0,51.1133,51.1133,51.0897,51.0976,263377.0
2017-10-18 09:30:00,65.08,65.11,65.06,65.1,83752.0,51.1683,51.1919,51.1526,51.1841,83752.0
2017-10-18 09:35:00,65.1,65.11,65.08,65.09,126649.0,51.1841,51.1919,51.1683,51.1762,126649.0
2017-10-18 09:40:00,65.09,65.1,65.07,65.08,34399.0,51.1762,51.1841,51.1605,51.1683,34399.0
2017-10-18 09:45:00,65.07,65.08,65.06,65.06,12717.0,51.1605,51.1683,51.1526,51.1526,12717.0
2017-10-18 09:50:00,65.07,65.08,65.06,65.06,17447.0,51.1605,51.1683,51.1526,51.1526,17447.0
2017-10-18 09:55:00,65.06,65.06,65.03,65.03,53950.0,51.1526,51.1526,51.129,51.129,53950.0
2017-10-18 10:00:00,65.03,65.04,65.02,65.03,130547.0,51.129,51.1369,51.1212,51.129,130547.0
2017-10-18 10:05:00,65.03,65.03,65.01,65.01,14395.0,51.129,51.129,51.1133,51.1133,14395.0
2017-10-18 10:10:00,65.01,65.01,65.0,65.01,13038.0,51.1133,51.1133,51.1054,51.1133,13038.0
2017-10-18 10:15:00,65.0,65.02,65.0,65.02,34507.0,51.1054,51.1212,51.1054,51.1212,34507.0
2017-10-18 10:20:00,65.02,65.03,65.01,65.03,20453.0,51.1212,51.129,51.1133,51.129,20453.0
2017-10-18 10:25:00,65.02,65.05,65.02,65.05,8755.0,51.1212,51.1448,51.1212,51.1448,8755.0
2017-10-18 10:30:00,65.05,65.07,65.04,65.06,8438.0,51.1448,51.1605,51.1369,51.1526,8438.0
2017-10-18 10:35:00,65.06,65.07,65.05,65.05,20202.0,51.1526,51.1605,51.1448,51.1448,20202.0
2017-10-18 10:40:00,65.05,65.08,65.05,65.08,42268.0,51.1448,51.1683,51.1448,51.1683,42268.0
2017-10-18 10:45:00,65.08,65.09,65.07,65.07,59410.0,51.1683,51.1762,51.1605,51.1605,59410.0
2017-10-18 10:50:00,65.07,65.09,65.07,65.09,7384.0,51.1605,51.1762,51.1605,51.1762,7384.0
2017-10-18 10:55:00,65.08,65.08,65.05,65.07,13794.0,51.1683,51.1683,51.1448,51.1605,13794.0
2017-10-18 11:00:00,65.07,65.07,65.03,65.04,15622.0,51.1605,51.1605,51.129,51.1369,15622.0
2017-10-18 11:05:00,65.04,65.05,65.03,65.03,9218.0,51.1369,51.1448,51.129,51.129,9218.0
2017-10-18 11:10:00,65.04,65.04,65.01,65.02,15218.0,51.1369,51.1369,51.1133,51.1212,15218.0
2017-10-18 11:15:00,65.02,65.02,65.0,65.01,9224.0,51.1212,51.1212,51.1054,51.1133,9224.0
2017-10-18 11:20:00,65.01,65.02,65.0,65.01,42675.0,51.1133,51.1212,51.1054,51.1133,42675.0
2017-10-18 11:25:00,65.01,65.03,65.0,65.02,16543.0,51.1133,51.129,51.1054,51.1212,16543.0
2017-10-18 11:30:00,65.03,65.04,65.01,65.03,62099.0,51.129,51.1369,51.1133,51.129,62099.0
2017-10-18 11:35:00,65.03,65.04,65.02,65.03,58649.0,51.129,51.1369,51.1212,51.129,58649.0
2017-10-18 11:40:00,65.04,65.05,65.03,65.05,81279.0,51.1369,51.1448,51.129,51.1448,81279.0
2017-10-18 11:45:00,65.05,65.05,65.03,65.04,14392.0,51.1448,51.1448,51.129,51.1369,14392.0
2017-10-18 11:50:00,65.04,65.05,65.04,65.05,9832.0,51.1369,51.1448,51.1369,51.1448,9832.0
2017-10-18 11:55:00,65.04,65.05,65.03,65.05,13044.0,51.1369,51.1448,51.129,51.1448,13044.0
2017-10-18 12:00:00,65.04,65.06,65.04,65.06,12993.0,51.1369,51.1526,51.1369,51.1526,12993.0
2017-10-18 12:05:00,65.06,65.06,65.04,65.04,27457.0,51.1526,51.1526,51.1369,51.1369,27457.0
2017-10-18 12:10:00,65.05,65.06,65.04,65.06,9293.0,51.1448,51.1526,51.1369,51.1526,9293.0
2017-10-18 12:15:00,65.06,65.07,65.05,65.06,5800.0,51.1526,51.1605,51.1448,51.1526,5800.0
2017-10-18 12:20:00,65.06,65.1,65.06,65.1,325317.0,51.1526,51.1841,51.1526,51.1841,325317.0
2017-10-18 12:25:00,65.1,65.12,65.1,65.12,27816.0,51.1841,51.1998,51.1841,51.1998,27816.0
2017-10-18 12:30:00,65.11,65.13,65.1,65.13,11609.0,51.1919,51.2077,51.1841,51.2077,11609.0
2017-10-18 12:35:00,65.13,65.13,65.11,65.12,8578.0,51.2077,51.2077,51.1919,51.1998,8578.0
2017-10-18 12:40:00,65.11,65.13,65.11,65.12,12498.0,51.1919,51.2077,51.1919,51.1998,12498.0
2017-10-18 12:45:00,65.13,65.13,65.11,65.12,38294.0,51.2077,51.2077,51.1919,51.1998,38294.0
2017-10-18 12:50:00,65.13,65.13,65.11,65.12,27137.0,51.2077,51.2077,51.1919,51.1998,27137.0
2017-10-18 12:55:00,65.12,65.12,65.1,65.1,57762.0,51.1998,51.1998,51.1841,51.1841,57762.0
2017-10-18 13:00:00,65.11,65.12,65.1,65.11,15023.0,51.1919,51.1998,51.1841,51.1919,15023.0
2017-10-18 13:05:00,65.11,65.12,65.11,65.11,6948.0,51.1919,51.1998,51.1919,51.1919,6948.0
2017-10-18 13:10:00,65.11,65.12,65.11,65.12,5214.0,51.1919,51.1998,51.1919,51.1998,5214.0
2017-10-18 13:15:00,65.12,65.12,65.1,65.12,25124.0,51.1998,51.1998,51.1841,51.1998,25124.0
2017-10-18 13:20:00,65.12,65.12,65.11,65.12,28190.0,51.1998,51.1998,51.1919,51.1998,28190.0
2017-10-18 13:25:00,65.11,65.12,65.1,65.11,15197.0,51.1919,51.1998,51.1841,51.1919,15197.0
2017-10-18 13:30:00,65.11,65.12,65.1,65.12,8900.0,51.1919,51.1998,51.1841,51.1998,8900.0
2017-10-18 13:35:00,65.11,65.12,65.11,65.12,15472.0,51.1919,51.1998,51.1919,51.1998,15472.0
2017-10-18 13:40:00,65.11,65.12,65.11,65.11,15907.0,51.1919,51.1998,51.1919,51.1919,15907.0
2017-10-18 13:45:00,65.12,65.12,65.1,65.11,46892.0,51.1998,51.1998,51.1841,51.1919,46892.0
2017-10-18 13:50:00,65.12,65.13,65.11,65.13,16008.0,51.1998,51.2077,51.1919,51.2077,16008.0
2017-10-18 13:55:00,65.13,65.13,65.11,65.12,39459.0,51.2077,51.2077,51.1919,51.1998,39459.0
2017-10-18 14:00:00,65.12,65.13,65.11,65.13,30873.0,51.1998,51.2077,51.1919,51.2077,30873.0
2017-10-18 14:05:00,65.12,65.13,65.11,65.12,33280.0,51.1998,51.2077,51.1919,51.1998,33280.0
2017-10-18 14:10:00,65.12,65.13,65.12,65.13,56788.0,51.1998,51.2077,51.1998,51.2077,56788.0
2017-10-18 14:15:00,65.13,65.13,65.11,65.11,64305.0,51.2077,51.2077,51.1919,51.1919,64305.0
2017-10-18 14:20:00,65.11,65.13,65.11,65.13,14430.0,51.1919,51.2077,51.1919,51.2077,14430.0
2017-10-18 14:25:00,65.13,65.16,65.12,65.14,57432.0,51.2077,51.2312,51.1998,51.2155,57432.0
2017-10-18 14:30:00,65.14,65.16,65.14,65.14,53255.0,51.2155,51.2312,51.2155,51.2155,53255.0
2017-10-18 14:35:00,65.14,65.15,65.14,65.14,20436.0,51.2155,51.2234,51.2155,51.2155,20436.0
2017-10-18 14:40:00,65.14,65.15,65.14,65.14,20627.0,51.2155,51.2234,51.2155,51.2155,20627.0
2017-10-18 14:45:00,65.14,65.15,65.13,65.14,51985.0,51.2155,51.2234,51.2077,51.2155,51985.0
2017-10-18 14:50:00,65.13,65.15,65.13,65.15,7830.0,51.2077,51.2234,51.2077,51.2234,7830.0
2017-10-18 14:55:00,65.15,65.16,65.14,65.16,37642.0,51.2234,51.2312,51.2155,51.2312,37642.0
2017-10-18 15:00:00,65.15,65.17,65.15,65.17,25385.0,51.2234,51.2391,51.2234,51.2391,25385.0
2017-10-18 15:05:00,65.17,65.17,65.14,65.15,33157.0,51.2391,51.2391,51.2155,51.2234,33157.0
2017-10-18 15:10:00,65.14,65.17,65.14,65.17,37140.0,51.2155,51.2391,51.2155,51.2391,37140.0
2017-10-18 15:15:00,65.16,65.17,65.16,65.17,67728.0,51.2312,51.2391,51.2312,51.2391,67728.0
2017-10-18 15:20:00,65.17,65.17,65.16,65.17,24084.0,51.2391,51.2391,51.2312,51.2391,24084.0
2017-10-18 15:25:00,65.17,65.17,65.16,65.17,28652.0,51.2391,51.2391,51.2312,51.2391,28652.0
2017-10-18 15:30:00,65.17,65.18,65.16,65.18,24446.0,51.2391,51.247,51.2312,51.247,24446.0
2017-10-18 15:35:00,65.17,65.17,65.16,65.16,11461.0,51.2391,51.2391,51.2312,51.2312,11461.0
2017-10-18 15:40:00,65.17,65.17,65.15,65.16,33340.0,51.2391,51.2391,51.2234,51.2312,33340.0
2017-10-18 15:45:00,65.16,65.16,65.15,65.15,21059.0,51.2312,51.2312,51.2234,51.2234,21059.0
2017-10-18 15:50:00,65.15,65.15,65.13,65.13,42512.0,51.2234,51.2234,51.2077,51.2077,42512.0
2017-10-18 15:55:00,65.13,65.16,65.13,65.16,135121.0,51.2077,51.2312,51.2077,51.2312,135121.0
2017-10-19 09:30:00,64.83,64.88,64.79,64.86,67296.0,50.9718,51.0111,50.9403,50.9954,67296.0
2017-10-19 09:35:00,64.86,64.87,64.83,64.84,25955.0,50.9954,51.0032,50.9718,50.9797,25955.0
2017-10-19 09:40:00,64.84,64.84,64.8,64.83,42062.0,50.9797,50.9797,50.9482,50.9718,42062.0
2017-10-19 09:45:00,64.83,64.84,64.82,64.83,22948.0,50.9718,50.9797,50.9639,50.9718,22948.0
2017-10-19 09:50:00,64.82,64.85,64.81,64.85,32156.0,50.9639,50.9875,50.9561,50.9875,32156.0
2017-10-19 09:55:00,64.84,64.85,64.82,64.84,35008.0,50.9797,50.9875,50.9639,50.9797,35008.0
2017-10-19 10:00:00,64.83,64.85,64.82,64.84,41461.0,50.9718,50.9875,50.9639,50.9797,41461.0
2017-10-19 10:05:00,64.85,64.85,64.82,64.83,45643.0,50.9875,50.9875,50.9639,50.9718,45643.0
2017-10-19 10:10:00,64.84,64.87,64.83,64.87,37932.0,50.9797,51.0032,50.9718,51.0032,37932.0
2017-10-19 10:15:00,64.87,64.88,64.86,64.87,59802.0,51.0032,51.0111,50.9954,51.0032,59802.0
2017-10-19 10:20:00,64.87,64.9,64.87,64.9,17620.0,51.0032,51.0268,51.0032,51.0268,17620.0
2017-10-19 10:25:00,64.9,64.9,64.88,64.89,30943.0,51.0268,51.0268,51.0111,51.019,30943.0
2017-10-19 10:30:00,64.89,64.91,64.88,64.91,65788.0,51.019,51.0347,51.0111,51.0347,65788.0
2017-10-19 10:35:00,64.9,64.91,64.89,64.9,56897.0,51.0268,51.0347,51.019,51.0268,56897.0
2017-10-19 10:40:00,64.9,64.93,64.89,64.92,28919.0,51.0268,51.0504,51.019,51.0426,28919.0
2017-10-19 10:45:00,64.92,64.94,64.92,64.94,93722.0,51.0426,51.0583,51.0426,51.0583,93722.0
2017-10-19 10:50:00,64.94,64.97,64.94,64.96,77668.0,51.0583,51.0819,51.0583,51.074,77668.0
2017-10-19 10:55:00,64.97,64.98,64.96,64.97,95018.0,51.0819,51.0897,51.074,51.0819,95018.0
2017-10-19 11:00:00,64.97,65.0,64.97,64.98,13021.0,51.0819,51.1054,51.0819,51.0897,13021.0
2017-10-19 11:05:00,64.97,65.0,64.97,64.98,11556.0,51.0819,51.1054,51.0819,51.0897,11556.0
2017-10-19 11:10:00,64.98,64.98,64.97,64.98,20319.0,51.0897,51.0897,51.0819,51.0897,20319.0
2017-10-19 11:15:00,64.98,65.0,64.98,64.98,20202.0,51.0897,51.1054,51.0897,51.0897,20202.0
2017-10-19 11:20:00,64.98,65.0,64.98,64.99,8490.0,51.0897,51.1054,51.0897,51.0976,8490.0
2017-10-19 11:25:00,64.98,64.99,64.94,64.95,33410.0,51.0897,51.0976,51.0583,51.0661,33410.0
2017-10-19 11:30:00,64.95,64.98,64.95,64.98,49277.0,51.0661,51.0897,51.0661,51.0897,49277.0
2017-10-19 11:35:00,64.98,64.99,64.96,64.97,31264.0,51.0897,51.0976,51.074,51.0819,31264.0
2017-10-19 11:40:00,64.97,64.97,64.94,64.94,12623.0,51.0819,51.0819,51.0583,51.0583,12623.0
2017-10-19 11:45:00,64.95,64.96,64.94,64.95,17196.0,51.0661,51.074,51.0583,51.0661,17196.0
2017-10-19 11:50:00,64.95,64.97,64.95,64.96,19278.0,51.0661,51.0819,51.0661,51.074,19278.0
2017-10-19 11:55:00,64.95,64.96,64.92,64.93,30703.0,51.0661,51.074,51.0426,51.0504,30703.0
2017-10-19 12:00:00,64.93,64.93,64.9,64.91,19766.0,51.0504,51.0504,51.0268,51.0347,19766.0
2017-10-19 12:05:00,64.91,64.92,64.91,64.91,7754.0,51.0347,51.0426,51.0347,51.0347,7754.0
2017-10-19 12:10:00,64.91,64.93,64.9,64.93,15354.0,51.0347,51.0504,51.0268,51.0504,15354.0
2017-10-19 12:15:00,64.92,64.93,64.91,64.92,24468.0,51.0426,51.0504,51.0347,51.0426,24468.0
2017-10-19 12:20:00,64.91,64.94,64.91,64.93,29833.0,51.0347,51.0583,51.0347,51.0504,29833.0
2017-10-19 12:25:00,64.94,64.94,64.93,64.94,8929.0,51.0583,51.0583,51.0504,51.0583,8929.0
2017-10-19 12:30:00,64.93,64.94,64.91,64.92,42118.0,51.0504,51.0583,51.0347,51.0426,42118.0
2017-10-19 12:35:00,64.91,64.91,64.88,64.89,30943.0,51.0347,51.0347,51.0111,51.019,30943.0
2017-10-19 12:40:00,64.88,64.91,64.88,64.89,22196.0,51.0111,51.0347,51.0111,51.019,22196.0
2017-10-19 12:45:00,64.89,64.91,64.89,64.89,11601.0,51.019,51.0347,51.019,51.019,11601.0
2017-10-19 12:50:00,64.9,64.9,64.89,64.89,27177.0,51.0268,51.0268,51.019,51.019,27177.0
2017-10-19 12:55:00,64.89,64.91,64.89,64.9,4512.0,51.019,51.0347,51.019,51.0268,4512.0
2017-10-19 13:00:00,64.91,64.92,64.9,64.92,18416.0,51.0347,51.0426,51.0268,51.0426,18416.0
2017-10-19 13:05:00,64.92,64.92,64.9,64.91,9874.0,51.0426,51.0426,51.0268,51.0347,9874.0
2017-10-19 13:10:00,64.91,64.91,64.9,64.91,18567.0,51.0347,51.0347,51.0268,51.0347,18567.0
2017-10-19 13:15:00,64.91,64.92,64.9,64.92,6100.0,51.0347,51.0426,51.0268,51.0426,6100.0
2017-10-19 13:20:00,64.92,64.92,64.91,64.92,12403.0,51.0426,51.0426,51.0347,51.0426,12403.0
2017-10-19 13:25:00,64.92,64.93,64.91,64.93,8593.0,51.0426,51.0504,51.0347,51.0504,8593.0
2017-10-19 13:30:00,64.92,64.93,64.92,64.92,17009.0,51.0426,51.0504,51.0426,51.0426,17009.0
2017-10-19 13:35:00,64.91,64.94,64.91,64.94,10229.0,51.0347,51.0583,51.0347,51.0583,10229.0
2017-10-19 13:40:00,64.93,64.94,64.92,64.94,21559.0,51.0504,51.0583,51.0426,51.0583,21559.0
2017-10-19 13:45:00,64.94,64.94,64.92,64.92,7664.0,51.0583,51.0583,51.0426,51.0426,7664.0
2017-10-19 13:50:00,64.92,64.93,64.92,64.92,6881.0,51.0426,51.0504,51.0426,51.0426,6881.0
2017-10-19 13:55:00,64.93,64.94,64.92,64.93,7877.0,51.0504,51.0583,51.0426,51.0504,7877.0
2017-10-19 14:00:00,64.94,64.95,64.93,64.95,31392.0,51.0583,51.0661,51.0504,51.0661,31392.0
2017-10-19 14:05:00,64.94,64.97,64.94,64.95,24966.0,51.0583,51.0819,51.0583,51.0661,24966.0
2017-10-19 14:10:00,64.95,64.97,64.95,64.97,38454.0,51.0661,51.0819,51.0661,51.0819,38454.0
2017-10-19 14:15:00,64.97,64.97,64.95,64.95,17943.0,51.0819,51.0819,51.0661,51.0661,17943.0
2017-10-19 14:20:00,64.95,64.96,64.94,64.95,23258.0,51.0661,51.074,51.0583,51.0661,23258.0
2017-10-19 14:25:00,64.94,64.95,64.92,64.92,23811.0,51.0583,51.0661,51.0426,51.0426,23811.0
2017-10-19 14:30:00,64.92,64.94,64.92,64.94,21328.0,51.0426,51.0583,51.0426,51.0583,21328.0
2017-10-19 14:35:00,64.94,64.95,64.93,64.94,65279.0,51.0583,51.0661,51.0504,51.0583,65279.0
2017-10-19 14:40:00,64.94,64.94,64.93,64.94,14234.0,51.0583,51.0583,51.0504,51.0583,14234.0
2017-10-19 14:45:00,64.93,64.94,64.92,64.93,13267.0,51.0504,51.0583,51.0426,51.0504,13267.0
2017-10-19 14:50:00,64.93,64.94,64.92,64.94,30636.0,51.0504,51.0583,51.0426,51.0583,30636.0
2017-10-19 14:55:00,64.93,64.94,64.93,64.93,89309.0,51.0504,51.0583,51.0504,51.0504,89309.0
2017-10-19 15:00:00,64.93,64.93,64.92,64.93,38405.0,51.0504,51.0504,51.0426,51.0504,38405.0
2017-10-19 15:05:00,64.92,64.93,64.91,64.92,14146.0,51.0426,51.0504,51.0347,51.0426,14146.0
2017-10-19 15:10:00,64.92,64.93,64.92,64.92,31547.0,51.0426,51.0504,51.0426,51.0426,31547.0
2017-10-19 15:15:00,64.93,64.94,64.93,64.94,49095.0,51.0504,51.0583,51.0504,51.0583,49095.0
2017-10-19 15:20:00,64.94,64.94,64.93,64.94,23445.0,51.0583,51.0583,51.0504,51.0583,23445.0
2017-10-19 15:25:00,64.94,64.94,64.93,64.94,48057.0,51.0583,51.0583,51.0504,51.0583,48057.0
2017-10-19 15:30:00,64.94,64.95,64.93,64.95,38273.0,51.0583,51.0661,51.0504,51.0661,38273.0
2017-10-19 15:35:00,64.94,64.95,64.93,64.93,26464.0,51.0583,51.0661,51.0504,51.0504,26464.0
2017-10-19 15:40:00,64.93,64.93,64.91,64.92,27554.0,51.0504,51.0504,51.0347,51.0426,27554.0
2017-10-19 15:45:00,64.92,64.93,64.91,64.93,37020.0,51.0426,51.0504,51.0347,51.0504,37020.0
2017-10-19 15:50:00,64.92,64.93,64.92,64.93,14906.0,51.0426,51.0504,51.0426,51.0504,14906.0
2017-10-19 15:55:00,64.93,65.01,64.92,65.01,693138.0,51.0504,51.1133,51.0426,51.1133,693138.0
2017-10-20 09:30:00,64.99,64.99,64.92,64.94,103181.0,51.0976,51.0976,51.0426,51.0583,103181.0
2017-10-20 09:35:00,64.93,64.93,64.9,64.91,16643.0,51.0504,51.0504,51.0268,51.0347,16643.0
2017-10-20 09:40:00,64.91,64.91,64.9,64.91,30687.0,51.0347,51.0347,51.0268,51.0347,30687.0
2017-10-20 09:45:00,64.91,64.93,64.9,64.93,11614.0,51.0347,51.0504,51.0268,51.0504,11614.0
2017-10-20 09:50:00,64.94,64.95,64.93,64.94,21010.0,51.0583,51.0661,51.0504,51.0583,21010.0
2017-10-20 09:55:00,64.94,64.95,64.88,64.89,30367.0,51.0583,51.0661,51.0111,51.019,30367.0
2017-10-20 10:00:00,64.89,64.92,64.88,64.91,18039.0,51.019,51.0426,51.0111,51.0347,18039.0
2017-10-20 10:05:00,64.91,64.93,64.91,64.92,37885.0,51.0347,51.0504,51.0347,51.0426,37885.0
2017-10-20 10:10:00,64.92,64.93,64.91,64.92,10846.0,51.0426,51.0504,51.0347,51.0426,10846.0
2017-10-20 10:15:00,64.91,64.93,64.9,64.92,16813.0,51.0347,51.0504,51.0268,51.0426,16813.0
2017-10-20 10:20:00,64.92,64.93,64.91,64.91,17621.0,51.0426,51.0504,51.0347,51.0347,17621.0
2017-10-20 10:25:00,64.92,64.94,64.91,64.94,11683.0,51.0426,51.0583,51.0347,51.0583,11683.0
2017-10-20 10:30:00,64.94,64.96,64.92,64.96,22097.0,51.0583,51.074,51.0426,51.074,22097.0
2017-10-20 10:35:00,64.95,64.96,64.93,64.95,31340.0,51.0661,51.074,51.0504,51.0661,31340.0
2017-10-20 10:40:00,64.95,64.95,64.91,64.91,25569.0,51.0661,51.0661,51.0347,51.0347,25569.0
2017-10-20 10:45:00,64.91,64.92,64.9,64.9,257110.0,51.0347,51.0426,51.0268,51.0268,257110.0
2017-10-20 10:50:00,64.89,64.9,64.87,64.87,120410.0,51.019,51.0268,51.0032,51.0032,120410.0
2017-10-20 10:55:00,64.88,64.89,64.85,64.86,27869.0,51.0111,51.019,50.9875,50.9954,27869.0
2017-10-20 11:00:00,64.86,64.89,64.85,64.88,21349.0,50.9954,51.019,50.9875,51.0111,21349.0
2017-10-20 11:05:00,64.87,64.88,64.86,64.87,8332.0,51.0032,51.0111,50.9954,51.0032,8332.0
2017-10-20 11:10:00,64.87,64.88,64.86,64.87,62818.0,51.0032,51.0111,50.9954,51.0032,62818.0
2017-10-20 11:15:00,64.88,64.89,64.86,64.88,22916.0,51.0111,51.019,50.9954,51.0111,22916.0
2017-10-20 11:20:00,64.88,64.9,64.87,64.88,37176.0,51.0111,51.0268,51.0032,51.0111,37176.0
2017-10-20 11:25:00,64.89,64.9,64.86,64.87,217051.0,51.019,51.0268,50.9954,51.0032,217051.0
2017-10-20 11:30:00,64.87,64.89,64.86,64.86,50970.0,51.0032,51.019,50.9954,50.9954,50970.0
2017-10-20 11:35:00,64.87,64.87,64.84,64.84,69611.0,51.0032,51.0032,50.9797,50.9797,69611.0
2017-10-20 11:40:00,64.85,64.85,64.83,64.84,121094.0,50.9875,50.9875,50.9718,50.9797,121094.0
2017-10-20 11:45:00,64.84,64.85,64.83,64.83,16910.0,50.9797,50.9875,50.9718,50.9718,16910.0
2017-10-20 11:50:00,64.84,64.84,64.83,64.84,9385.0,50.9797,50.9797,50.9718,50.9797,9385.0
2017-10-20 11:55:00,64.84,64.86,64.83,64.86,20599.0,50.9797,50.9954,50.9718,50.9954,20599.0
2017-10-20 12:00:00,64.85,64.86,64.85,64.86,30009.0,50.9875,50.9954,50.9875,50.9954,30009.0
2017-10-20 12:05:00,64.86,64.88,64.84,64.88,45699.0,50.9954,51.0111,50.9797,51.0111,45699.0
2017-10-20 12:10:00,64.88,64.91,64.88,64.89,37228.0,51.0111,51.0347,51.0111,51.019,37228.0
2017-10-20 12:15:00,64.89,64.9,64.88,64.88,5924.0,51.019,51.0268,51.0111,51.0111,5924.0
2017-10-20 12:20:00,64.89,64.9,64.88,64.9,29090.0,51.019,51.0268,51.0111,51.0268,29090.0
2017-10-20 12:25:00,64.9,64.9,64.86,64.88,13529.0,51.0268,51.0268,50.9954,51.0111,13529.0
2017-10-20 12:30:00,64.89,64.89,64.88,64.89,9696.0,51.019,51.019,51.0111,51.019,9696.0
2017-10-20 12:35:00,64.89,64.89,64.88,64.89,9592.0,51.019,51.019,51.0111,51.019,9592.0
2017-10-20 12:40:00,64.88,64.91,64.88,64.91,30683.0,51.0111,51.0347,51.0111,51.0347,30683.0
2017-10-20 12:45:00,64.91,64.91,64.9,64.91,11040.0,51.0347,51.0347,51.0268,51.0347,11040.0
2017-10-20 12:50:00,64.91,64.91,64.89,64.9,9310.0,51.0347,51.0347,51.019,51.0268,9310.0
2017-10-20 12:55:00,64.9,64.92,64.89,64.92,5061.0,51.0268,51.0426,51.019,51.0426,5061.0
2017-10-20 13:00:00,64.91,64.93,64.91,64.93,5735.0,51.0347,51.0504,51.0347,51.0504,5735.0
2017-10-20 13:05:00,64.93,64.94,64.92,64.92,202110.0,51.0504,51.0583,51.0426,51.0426,202110.0
2017-10-20 13:10:00,64.93,64.93,64.92,64.92,11186.0,51.0504,51.0504,51.0426,51.0426,11186.0
2017-10-20 13:15:00,64.92,64.93,64.91,64.92,13901.0,51.0426,51.0504,51.0347,51.0426,13901.0
2017-10-20 13:20:00,64.92,64.93,64.92,64.92,38200.0,51.0426,51.0504,51.0426,51.0426,38200.0
2017-10-20 13:25:00,64.93,64.93,64.92,64.93,10667.0,51.0504,51.0504,51.0426,51.0504,10667.0
2017-10-20 13:30:00,64.93,64.95,64.92,64.94,18321.0,51.0504,51.0661,51.0426,51.0583,18321.0
2017-10-20 13:35:00,64.95,64.95,64.94,64.94,19249.0,51.0661,51.0661,51.0583,51.0583,19249.0
2017-10-20 13:40:00,64.95,64.96,64.94,64.96,10252.0,51.0661,51.074,51.0583,51.074,10252.0
2017-10-20 13:45:00,64.95,64.96,64.94,64.95,40280.0,51.0661,51.074,51.0583,51.0661,40280.0
2017-10-20 13:50:00,64.95,64.95,64.94,64.95,51014.0,51.0661,51.0661,51.0583,51.0661,51014.0
2017-10-20 13:55:00,64.94,64.95,64.93,64.94,24667.0,51.0583,51.0661,51.0504,51.0583,24667.0
2017-10-20 14:00:00,64.94,64.95,64.94,64.94,14491.0,51.0583,51.0661,51.0583,51.0583,14491.0
2017-10-20 14:05:00,64.95,64.95,64.91,64.92,45198.0,51.0661,51.0661,51.0347,51.0426,45198.0
2017-10-20 14:10:00,64.92,64.97,64.91,64.93,24325.0,51.0426,51.0819,51.0347,51.0504,24325.0
2017-10-20 14:15:00,64.94,64.94,64.9,64.91,100468.0,51.0583,51.0583,51.0268,51.0347,100468.0
2017-10-20 14:20:00,64.91,64.93,64.9,64.93,16737.0,51.0347,51.0504,51.0268,51.0504,16737.0
2017-10-20 14:25:00,64.92,64.95,64.92,64.95,5232.0,51.0426,51.0661,51.0426,51.0661,5232.0
2017-10-20 14:30:00,64.94,64.95,64.94,64.95,10481.0,51.0583,51.0661,51.0583,51.0661,10481.0
2017-10-20 14:35:00,64.95,64.96,64.94,64.95,8433.0,51.0661,51.074,51.0583,51.0661,8433.0
2017-10-20 14:40:00,64.95,64.95,64.93,64.94,25120.0,51.0661,51.0661,51.0504,51.0583,25120.0
2017-10-20 14:45:00,64.94,64.95,64.93,64.94,32761.0,51.0583,51.0661,51.0504,51.0583,32761.0
2017-10-20 14:50:00,64.94,64.94,64.92,64.93,47743.0,51.0583,51.0583,51.0426,51.0504,47743.0
2017-10-20 14:55:00,64.93,64.93,64.92,64.92,24736.0,51.0504,51.0504,51.0426,51.0426,24736.0
2017-10-20 15:00:00,64.92,64.93,64.91,64.92,21115.0,51.0426,51.0504,51.0347,51.0426,21115.0
2017-10-20 15:05:00,64.92,64.93,64.92,64.93,46025.0,51.0426,51.0504,51.0426,51.0504,46025.0
2017-10-20 15:10:00,64.93,64.94,64.92,64.93,26756.0,51.0504,51.0583,51.0426,51.0504,26756.0
2017-10-20 15:15:00,64.93,64.93,64.92,64.92,27741.0,51.0504,51.0504,51.0426,51.0426,27741.0
2017-10-20 15:20:00,64.93,64.93,64.92,64.92,17806.0,51.0504,51.0504,51.0426,51.0426,17806.0
2017-10-20 15:25:00,64.93,64.93,64.91,64.91,47741.0,51.0504,51.0504,51.0347,51.0347,47741.0
2017-10-20 15:30:00,64.91,64.93,64.91,64.93,19493.0,51.0347,51.0504,51.0347,51.0504,19493.0
2017-10-20 15:35:00,64.93,64.94,64.92,64.94,44789.0,51.0504,51.0583,51.0426,51.0583,44789.0
2017-10-20 15:40:00,64.93,64.94,64.92,64.92,44361.0,51.0504,51.0583,51.0426,51.0426,44361.0
2017-10-20 15:45:00,64.92,64.93,64.91,64.92,18195.0,51.0426,51.0504,51.0347,51.0426,18195.0
2017-10-20 15:50:00,64.92,64.92,64.91,64.92,125138.0,51.0426,51.0426,51.0347,51.0426,125138.0
2017-10-20 15:55:00,64.91,64.92,64.9,64.9,191661.0,51.0347,51.0426,51.0268,51.0268,191661.0
2017-10-23 09:30:00,64.98,64.98,64.92,64.93,68919.0,51.0897,51.0897,51.0426,51.0504,68919.0
2017-10-23 09:35:00,64.94,64.95,64.91,64.92,45843.0,51.0583,51.0661,51.0347,51.0426,45843.0
2017-10-23 09:40:00,64.92,64.96,64.91,64.95,32861.0,51.0426,51.074,51.0347,51.0661,32861.0
2017-10-23 09:45:00,64.94,64.97,64.94,64.97,31148.0,51.0583,51.0819,51.0583,51.0819,31148.0
2017-10-23 09:50:00,64.96,64.96,64.94,64.95,9581.0,51.074,51.074,51.0583,51.0661,9581.0
2017-10-23 09:55:00,64.96,64.97,64.95,64.96,20674.0,51.074,51.0819,51.0661,51.074,20674.0
2017-10-23 10:00:00,64.96,64.97,64.95,64.97,11354.0,51.074,51.0819,51.0661,51.0819,11354.0
2017-10-23 10:05:00,64.96,64.97,64.93,64.95,30649.0,51.074,51.0819,51.0504,51.0661,30649.0
2017-10-23 10:10:00,64.95,64.97,64.93,64.94,21017.0,51.0661,51.0819,51.0504,51.0583,21017.0
2017-10-23 10:15:00,64.94,64.95,64.92,64.94,15319.0,51.0583,51.0661,51.0426,51.0583,15319.0
2017-10-23 10:20:00,64.94,64.97,64.94,64.96,22839.0,51.0583,51.0819,51.0583,51.074,22839.0
2017-10-23 10:25:00,64.96,64.97,64.94,64.96,24665.0,51.074,51.0819,51.0583,51.074,24665.0
2017-10-23 10:30:00,64.96,64.97,64.95,64.95,23081.0,51.074,51.0819,51.0661,51.0661,23081.0
2017-10-23 10:35:00,64.95,64.97,64.95,64.96,34677.0,51.0661,51.0819,51.0661,51.074,34677.0
2017-10-23 10:40:00,64.96,64.98,64.95,64.97,39462.0,51.074,51.0897,51.0661,51.0819,39462.0
2017-10-23 10:45:00,64.97,64.98,64.93,64.93,17994.0,51.0819,51.0897,51.0504,51.0504,17994.0
2017-10-23 10:50:00,64.94,64.95,64.93,64.93,11594.0,51.0583,51.0661,51.0504,51.0504,11594.0
2017-10-23 10:55:00,64.92,64.94,64.89,64.91,57895.0,51.0426,51.0583,51.019,51.0347,57895.0
2017-10-23 11:00:00,64.91,64.93,64.9,64.93,28159.0,51.0347,51.0504,51.0268,51.0504,28159.0
2017-10-23 11:05:00,64.94,64.94,64.91,64.92,28181.0,51.0583,51.0583,51.0347,51.0426,28181.0
2017-10-23 11:10:00,64.93,64.93,64.9,64.9,12827.0,51.0504,51.0504,51.0268,51.0268,12827.0
2017-10-23 11:15:00,64.9,64.91,64.89,64.9,26661.0,51.0268,51.0347,51.019,51.0268,26661.0
2017-10-23 11:20:00,64.91,64.91,64.89,64.89,19165.0,51.0347,51.0347,51.019,51.019,19165.0
2017-10-23 11:25:00,64.9,64.9,64.87,64.87,42662.0,51.0268,51.0268,51.0032,51.0032,42662.0
2017-10-23 11:30:00,64.87,64.88,64.85,64.86,27405.0,51.0032,51.0111,50.9875,50.9954,27405.0
2017-10-23 11:35:00,64.86,64.87,64.83,64.83,46308.0,50.9954,51.0032,50.9718,50.9718,46308.0
2017-10-23 11:40:00,64.82,64.85,64.82,64.84,24312.0,50.9639,50.9875,50.9639,50.9797,24312.0
2017-10-23 11:45:00,64.85,64.85,64.84,64.85,66336.0,50.9875,50.9875,50.9797,50.9875,66336.0
2017-10-23 11:50:00,64.84,64.87,64.84,64.86,13024.0,50.9797,51.0032,50.9797,50.9954,13024.0
2017-10-23 11:55:00,64.87,64.91,64.86,64.9,120279.0,51.0032,51.0347,50.9954,51.0268,120279.0
2017-10-23 12:00:00,64.9,64.91,64.89,64.89,10482.0,51.0268,51.0347,51.019,51.019,10482.0
2017-10-23 12:05:00,64.9,64.9,64.88,64.89,15568.0,51.0268,51.0268,51.0111,51.019,15568.0
2017-10-23 12:10:00,64.88,64.89,64.87,64.87,15203.0,51.0111,51.019,51.0032,51.0032,15203.0
2017-10-23 12:15:00,64.87,64.89,64.87,64.88,11237.0,51.0032,51.019,51.0032,51.0111,11237.0
2017-10-23 12:20:00,64.88,64.89,64.86,64.89,33833.0,51.0111,51.019,50.9954,51.019,33833.0
2017-10-23 12:25:00,64.89,64.89,64.88,64.88,2816.0,51.019,51.019,51.0111,51.0111,2816.0
2017-10-23 12:30:00,64.89,64.9,64.88,64.89,22072.0,51.019,51.0268,51.0111,51.019,22072.0
2017-10-23 12:35:00,64.89,64.89,64.88,64.89,7033.0,51.019,51.019,51.0111,51.019,7033.0
2017-10-23 12:40:00,64.89,64.91,64.88,64.91,8017.0,51.019,51.0347,51.0111,51.0347,8017.0
2017-10-23 12:45:00,64.91,64.91,64.89,64.89,11709.0,51.0347,51.0347,51.019,51.019,11709.0
2017-10-23 12:50:00,64.89,64.9,64.88,64.89,8437.0,51.019,51.0268,51.0111,51.019,8437.0
2017-10-23 12:55:00,64.89,64.9,64.88,64.88,9184.0,51.019,51.0268,51.0111,51.0111,9184.0
2017-10-23 13:00:00,64.89,64.9,64.88,64.88,13056.0,51.019,51.0268,51.0111,51.0111,13056.0
2017-10-23 13:05:00,64.88,64.9,64.88,64.88,13995.0,51.0111,51.0268,51.0111,51.0111,13995.0
2017-10-23 13:10:00,64.88,64.89,64.86,64.87,17230.0,51.0111,51.019,50.9954,51.0032,17230.0
2017-10-23 13:15:00,64.87,64.88,64.86,64.88,16120.0,51.0032,51.0111,50.9954,51.0111,16120.0
2017-10-23 13:20:00,64.88,64.89,64.87,64.87,33845.0,51.0111,51.019,51.0032,51.0032,33845.0
2017-10-23 13:25:00,64.88,64.88,64.86,64.87,19287.0,51.0111,51.0111,50.9954,51.0032,19287.0
2017-10-23 13:30:00,64.87,64.87,64.84,64.84,20729.0,51.0032,51.0032,50.9797,50.9797,20729.0
2017-10-23 13:35:00,64.83,64.84,64.83,64.84,6820.0,50.9718,50.9797,50.9718,50.9797,6820.0
2017-10-23 13:40:00,64.84,64.86,64.84,64.86,29067.0,50.9797,50.9954,50.9797,50.9954,29067.0
2017-10-23 13:45:00,64.86,64.87,64.85,64.86,18326.0,50.9954,51.0032,50.9875,50.9954,18326.0
2017-10-23 13:50:00,64.86,64.86,64.85,64.85,20873.0,50.9954,50.9954,50.9875,50.9875,20873.0
2017-10-23 13:55:00,64.85,64.85,64.82,64.83,9120.0,50.9875,50.9875,50.9639,50.9718,9120.0
2017-10-23 14:00:00,64.83,64.84,64.82,64.83,49474.0,50.9718,50.9797,50.9639,50.9718,49474.0
2017-10-23 14:05:00,64.83,64.84,64.82,64.84,29943.0,50.9718,50.9797,50.9639,50.9797,29943.0
2017-10-23 14:10:00,64.84,64.84,64.79,64.79,68167.0,50.9797,50.9797,50.9403,50.9403,68167.0
2017-10-23 14:15:00,64.79,64.8,64.79,64.79,16662.0,50.9403,50.9482,50.9403,50.9403,16662.0
2017-10-23 14:20:00,64.8,64.8,64.78,64.79,25023.0,50.9482,50.9482,50.9325,50.9403,25023.0
2017-10-23 14:25:00,64.78,64.81,64.78,64.8,37821.0,50.9325,50.9561,50.9325,50.9482,37821.0
2017-10-23 14:30:00,64.81,64.81,64.79,64.81,21098.0,50.9561,50.9561,50.9403,50.9561,21098.0
2017-10-23 14:35:00,64.81,64.81,64.8,64.81,11032.0,50.9561,50.9561,50.9482,50.9561,11032.0
2017-10-23 14:40:00,64.8,64.82,64.8,64.81,18312.0,50.9482,50.9639,50.9482,50.9561,18312.0
2017-10-23 14:45:00,64.81,64.83,64.8,64.81,64794.0,50.9561,50.9718,50.9482,50.9561,64794.0
2017-10-23 14:50:00,64.81,64.81,64.79,64.81,72549.0,50.9561,50.9561,50.9403,50.9561,72549.0
2017-10-23 14:55:00,64.81,64.82,64.8,64.81,66575.0,50.9561,50.9639,50.9482,50.9561,66575.0
2017-10-23 15:00:00,64.82,64.82,64.79,64.8,28067.0,50.9639,50.9639,50.9403,50.9482,28067.0
2017-10-23 15:05:00,64.8,64.8,64.78,64.78,24966.0,50.9482,50.9482,50.9325,50.9325,24966.0
2017-10-23 15:10:00,64.79,64.8,64.78,64.79,20269.0,50.9403,50.9482,50.9325,50.9403,20269.0
2017-10-23 15:15:00,64.79,64.81,64.78,64.8,24809.0,50.9403,50.9561,50.9325,50.9482,24809.0
2017-10-23 15:20:00,64.8,64.8,64.78,64.79,17774.0,50.9482,50.9482,50.9325,50.9403,17774.0
2017-10-23 15:25:00,64.79,64.8,64.77,64.79,19689.0,50.9403,50.9482,50.9246,50.9403,19689.0
2017-10-23 15:30:00,64.79,64.81,64.79,64.79,47121.0,50.9403,50.9561,50.9403,50.9403,47121.0
2017-10-23 15:35:00,64.8,64.8,64.76,64.77,34265.0,50.9482,50.9482,50.9168,50.9246,34265.0
2017-10-23 15:40:00,64.77,64.79,64.76,64.78,39007.0,50.9246,50.9403,50.9168,50.9325,39007.0
2017-10-23 15:45:00,64.78,64.8,64.78,64.78,49019.0,50.9325,50.9482,50.9325,50.9325,49019.0
2017-10-23 15:50:00,64.78,64.78,64.75,64.75,58205.0,50.9325,50.9325,50.9089,50.9089,58205.0
2017-10-23 15:55:00,64.76,64.78,64.75,64.78,152426.0,50.9168,50.9325,50.9089,50.9325,152426.0
2017-10-24 09:30:00,64.89,64.9,64.85,64.88,76747.0,51.019,51.0268,50.9875,51.0111,76747.0
2017-10-24 09:35:00,64.88,64.89,64.86,64.87,30907.0,51.0111,51.019,50.9954,51.0032,30907.0
2017-10-24 09:40:00,64.87,64.88,64.84,64.86,109142.0,51.0032,51.0111,50.9797,50.9954,109142.0
2017-10-24 09:45:00,64.86,64.88,64.85,64.86,27252.0,50.9954,51.0111,50.9875,50.9954,27252.0
2017-10-24 09:50:00,64.85,64.88,64.85,64.86,14574.0,50.9875,51.0111,50.9875,50.9954,14574.0
2017-10-24 09:55:00,64.87,64.87,64.82,64.83,27634.0,51.0032,51.0032,50.9639,50.9718,27634.0
2017-10-24 10:00:00,64.83,64.87,64.82,64.87,32991.0,50.9718,51.0032,50.9639,51.0032,32991.0
2017-10-24 10:05:00,64.87,64.91,64.86,64.89,27934.0,51.0032,51.0347,50.9954,51.019,27934.0
2017-10-24 10:10:00,64.9,64.91,64.87,64.9,41813.0,51.0268,51.0347,51.0032,51.0268,41813.0
2017-10-24 10:15:00,64.9,64.92,64.9,64.91,22349.0,51.0268,51.0426,51.0268,51.0347,22349.0
2017-10-24 10:20:00,64.91,64.93,64.89,64.92,40491.0,51.0347,51.0504,51.019,51.0426,40491.0
2017-10-24 10:25:00,64.91,64.94,64.91,64.92,37397.0,51.0347,51.0583,51.0347,51.0426,37397.0
2017-10-24 10:30:00,64.91,64.92,64.9,64.9,25637.0,51.0347,51.0426,51.0268,51.0268,25637.0
2017-10-24 10:35:00,64.9,64.92,64.9,64.91,50902.0,51.0268,51.0426,51.0268,51.0347,50902.0
2017-10-24 10:40:00,64.91,64.93,64.89,64.9,16638.0,51.0347,51.0504,51.019,51.0268,16638.0
2017-10-24 10:45:00,64.9,64.9,64.88,64.88,15168.0,51.0268,51.0268,51.0111,51.0111,15168.0
2017-10-24 10:50:00,64.89,64.91,64.88,64.91,31449.0,51.019,51.0347,51.0111,51.0347,31449.0
2017-10-24 10:55:00,64.91,64.91,64.87,64.88,36104.0,51.0347,51.0347,51.0032,51.0111,36104.0
2017-10-24 11:00:00,64.88,64.88,64.86,64.88,12636.0,51.0111,51.0111,50.9954,51.0111,12636.0
2017-10-24 11:05:00,64.88,64.9,64.87,64.89,20806.0,51.0111,51.0268,51.0032,51.019,20806.0
2017-10-24 11:10:00,64.89,64.9,64.88,64.89,17799.0,51.019,51.0268,51.0111,51.019,17799.0
2017-10-24 11:15:00,64.89,64.9,64.89,64.89,25070.0,51.019,51.0268,51.019,51.019,25070.0
2017-10-24 11:20:00,64.89,64.91,64.89,64.91,60593.0,51.019,51.0347,51.019,51.0347,60593.0
2017-10-24 11:25:00,64.9,64.91,64.89,64.89,16506.0,51.0268,51.0347,51.019,51.019,16506.0
2017-10-24 11:30:00,64.89,64.91,64.87,64.88,66223.0,51.019,51.0347,51.0032,51.0111,66223.0
2017-10-24 11:35:00,64.88,64.89,64.87,64.89,29498.0,51.0111,51.019,51.0032,51.019,29498.0
2017-10-24 11:40:00,64.89,64.92,64.88,64.92,12954.0,51.019,51.0426,51.0111,51.0426,12954.0
2017-10-24 11:45:00,64.92,64.95,64.91,64.92,23708.0,51.0426,51.0661,51.0347,51.0426,23708.0
2017-10-24 11:50:00,64.93,64.94,64.92,64.94,28837.0,51.0504,51.0583,51.0426,51.0583,28837.0
2017-10-24 11:55:00,64.94,64.94,64.92,64.92,15070.0,51.0583,51.0583,51.0426,51.0426,15070.0
2017-10-24 12:00:00,64.92,64.93,64.91,64.93,7472.0,51.0426,51.0504,51.0347,51.0504,7472.0
2017-10-24 12:05:00,64.92,64.93,64.91,64.92,4714.0,51.0426,51.0504,51.0347,51.0426,4714.0
2017-10-24 12:10:00,64.92,64.92,64.9,64.91,13599.0,51.0426,51.0426,51.0268,51.0347,13599.0
2017-10-24 12:15:00,64.9,64.91,64.9,64.91,13830.0,51.0268,51.0347,51.0268,51.0347,13830.0
2017-10-24 12:20:00,64.91,64.91,64.9,64.91,6342.0,51.0347,51.0347,51.0268,51.0347,6342.0
2017-10-24 12:25:00,64.91,64.91,64.9,64.91,4944.0,51.0347,51.0347,51.0268,51.0347,4944.0
2017-10-24 12:30:00,64.91,64.92,64.9,64.92,6644.0,51.0347,51.0426,51.0268,51.0426,6644.0
2017-10-24 12:35:00,64.92,64.92,64.91,64.92,3375.0,51.0426,51.0426,51.0347,51.0426,3375.0
2017-10-24 12:40:00,64.92,64.93,64.91,64.93,56976.0,51.0426,51.0504,51.0347,51.0504,56976.0
2017-10-24 12:45:00,64.93,64.94,64.93,64.94,15096.0,51.0504,51.0583,51.0504,51.0583,15096.0
2017-10-24 12:50:00,64.94,64.95,64.93,64.95,15810.0,51.0583,51.0661,51.0504,51.0661,15810.0
2017-10-24 12:55:00,64.94,64.95,64.93,64.94,10682.0,51.0583,51.0661,51.0504,51.0583,10682.0
2017-10-24 13:00:00,64.94,64.94,64.93,64.94,21130.0,51.0583,51.0583,51.0504,51.0583,21130.0
2017-10-24 13:05:00,64.94,64.94,64.9,64.9,12838.0,51.0583,51.0583,51.0268,51.0268,12838.0
2017-10-24 13:10:00,64.91,64.92,64.9,64.91,9301.0,51.0347,51.0426,51.0268,51.0347,9301.0
2017-10-24 13:15:00,64.92,64.92,64.91,64.92,12400.0,51.0426,51.0426,51.0347,51.0426,12400.0
2017-10-24 13:20:00,64.92,64.94,64.92,64.93,44831.0,51.0426,51.0583,51.0426,51.0504,44831.0
2017-10-24 13:25:00,64.93,64.94,64.93,64.94,11602.0,51.0504,51.0583,51.0504,51.0583,11602.0
2017-10-24 13:30:00,64.94,64.95,64.93,64.95,19968.0,51.0583,51.0661,51.0504,51.0661,19968.0
2017-10-24 13:35:00,64.94,64.98,64.94,64.98,17148.0,51.0583,51.0897,51.0583,51.0897,17148.0
2017-10-24 13:40:00,64.97,64.98,64.96,64.98,64610.0,51.0819,51.0897,51.074,51.0897,64610.0
2017-10-24 13:45:00,64.97,64.98,64.96,64.97,15070.0,51.0819,51.0897,51.074,51.0819,15070.0
2017-10-24 13:50:00,64.97,64.97,64.94,64.95,28111.0,51.0819,51.0819,51.0583,51.0661,28111.0
2017-10-24 13:55:00,64.94,64.95,64.93,64.94,25856.0,51.0583,51.0661,51.0504,51.0583,25856.0
2017-10-24 14:00:00,64.94,64.94,64.92,64.93,64878.0,51.0583,51.0583,51.0426,51.0504,64878.0
2017-10-24 14:05:00,64.92,64.94,64.92,64.94,16711.0,51.0426,51.0583,51.0426,51.0583,16711.0
2017-10-24 14:10:00,64.94,64.94,64.93,64.94,20717.0,51.0583,51.0583,51.0504,51.0583,20717.0
2017-10-24 14:15:00,64.94,64.95,64.93,64.95,10115.0,51.0583,51.0661,51.0504,51.0661,10115.0
2017-10-24 14:20:00,64.95,64.96,64.94,64.96,34176.0,51.0661,51.074,51.0583,51.074,34176.0
2017-10-24 14:25:00,64.96,64.96,64.95,64.96,20161.0,51.074,51.074,51.0661,51.074,20161.0
2017-10-24 14:30:00,64.95,64.97,64.95,64.95,49971.0,51.0661,51.0819,51.0661,51.0661,49971.0
2017-10-24 14:35:00,64.96,64.97,64.95,64.95,22449.0,51.074,51.0819,51.0661,51.0661,22449.0
2017-10-24 14:40:00,64.95,64.96,64.94,64.95,38099.0,51.0661,51.074,51.0583,51.0661,38099.0
2017-10-24 14:45:00,64.95,64.99,64.95,64.99,41963.0,51.0661,51.0976,51.0661,51.0976,41963.0
2017-10-24 14:50:00,64.99,65.0,64.97,64.98,21948.0,51.0976,51.1054,51.0819,51.0897,21948.0
2017-10-24 14:55:00,64.99,65.02,64.98,65.01,41591.0,51.0976,51.1212,51.0897,51.1133,41591.0
2017-10-24 15:00:00,65.01,65.04,65.01,65.03,27625.0,51.1133,51.1369,51.1133,51.129,27625.0
2017-10-24 15:05:00,65.03,65.04,64.94,64.98,323067.0,51.129,51.1369,51.0583,51.0897,323067.0
2017-10-24 15:10:00,64.97,64.99,64.94,64.95,16847.0,51.0819,51.0976,51.0583,51.0661,16847.0
2017-10-24 15:15:00,64.95,64.98,64.94,64.95,19958.0,51.0661,51.0897,51.0583,51.0661,19958.0
2017-10-24 15:20:00,64.96,64.97,64.94,64.94,54495.0,51.074,51.0819,51.0583,51.0583,54495.0
2017-10-24 15:25:00,64.94,64.96,64.93,64.93,28140.0,51.0583,51.074,51.0504,51.0504,28140.0
2017-10-24 15:30:00,64.94,64.96,64.93,64.95,43955.0,51.0583,51.074,51.0504,51.0661,43955.0
2017-10-24 15:35:00,64.95,64.95,64.93,64.94,126718.0,51.0661,51.0661,51.0504,51.0583,126718.0
2017-10-24 15:40:00,64.94,64.95,64.93,64.94,69568.0,51.0583,51.0661,51.0504,51.0583,69568.0
2017-10-24 15:45:00,64.94,64.94,64.92,64.92,70146.0,51.0583,51.0583,51.0426,51.0426,70146.0
2017-10-24 15:50:00,64.92,64.93,64.91,64.92,27377.0,51.0426,51.0504,51.0347,51.0426,27377.0
2017-10-24 15:55:00,64.92,64.93,64.89,64.89,170862.0,51.0426,51.0504,51.019,51.019,170862.0
2017-10-25 09:30:00,64.91,64.93,64.9,64.92,73001.0,51.0347,51.0504,51.0268,51.0426,73001.0
2017-10-25 09:35:00,64.92,64.92,64.89,64.91,68149.0,51.0426,51.0426,51.019,51.0347,68149.0
2017-10-25 09:40:00,64.9,64.92,64.9,64.92,26549.0,51.0268,51.0426,51.0268,51.0426,26549.0
2017-10-25 09:45:00,64.92,64.93,64.9,64.92,22590.0,51.0426,51.0504,51.0268,51.0426,22590.0
2017-10-25 09:50:00,64.92,64.93,64.88,64.89,29258.0,51.0426,51.0504,51.0111,51.019,29258.0
2017-10-25 09:55:00,64.89,64.91,64.88,64.89,19814.0,51.019,51.0347,51.0111,51.019,19814.0
2017-10-25 10:00:00,64.88,64.88,64.84,64.86,94752.0,51.0111,51.0111,50.9797,50.9954,94752.0
2017-10-25 10:05:00,64.85,64.86,64.83,64.84,21362.0,50.9875,50.9954,50.9718,50.9797,21362.0
2017-10-25 10:10:00,64.84,64.86,64.81,64.84,77167.0,50.9797,50.9954,50.9561,50.9797,77167.0
2017-10-25 10:15:00,64.84,64.88,64.83,64.85,28178.0,50.9797,51.0111,50.9718,50.9875,28178.0
2017-10-25 10:20:00,64.84,64.85,64.81,64.84,21683.0,50.9797,50.9875,50.9561,50.9797,21683.0
2017-10-25 10:25:00,64.83,64.85,64.83,64.84,34445.0,50.9718,50.9875,50.9718,50.9797,34445.0
2017-10-25 10:30:00,64.84,64.85,64.81,64.82,64171.0,50.9797,50.9875,50.9561,50.9639,64171.0
2017-10-25 10:35:00,64.82,64.83,64.78,64.79,47879.0,50.9639,50.9718,50.9325,50.9403,47879.0
2017-10-25 10:40:00,64.79,64.81,64.75,64.75,49867.0,50.9403,50.9561,50.9089,50.9089,49867.0
2017-10-25 10:45:00,64.74,64.75,64.71,64.73,57051.0,50.901,50.9089,50.8774,50.8932,57051.0
2017-10-25 10:50:00,64.74,64.75,64.73,64.73,54012.0,50.901,50.9089,50.8932,50.8932,54012.0
2017-10-25 10:55:00,64.73,64.74,64.7,64.71,66189.0,50.8932,50.901,50.8696,50.8774,66189.0
2017-10-25 11:00:00,64.71,64.71,64.64,64.64,34126.0,50.8774,50.8774,50.8224,50.8224,34126.0
2017-10-25 11:05:00,64.64,64.66,64.58,64.59,45430.0,50.8224,50.8381,50.7752,50.7831,45430.0
2017-10-25 11:10:00,64.59,64.63,64.59,64.62,18900.0,50.7831,50.8145,50.7831,50.8067,18900.0
2017-10-25 11:15:00,64.63,64.66,64.61,64.62,54376.0,50.8145,50.8381,50.7988,50.8067,54376.0
2017-10-25 11:20:00,64.62,64.65,64.61,64.62,26349.0,50.8067,50.8303,50.7988,50.8067,26349.0
2017-10-25 11:25:00,64.62,64.64,64.61,64.63,147114.0,50.8067,50.8224,50.7988,50.8145,147114.0
2017-10-25 11:30:00,64.63,64.66,64.62,64.65,17818.0,50.8145,50.8381,50.8067,50.8303,17818.0
2017-10-25 11:35:00,64.65,64.67,64.64,64.65,38440.0,50.8303,50.846,50.8224,50.8303,38440.0
2017-10-25 11:40:00,64.65,64.66,64.63,64.63,25441.0,50.8303,50.8381,50.8145,50.8145,25441.0
2017-10-25 11:45:00,64.63,64.65,64.62,64.63,23022.0,50.8145,50.8303,50.8067,50.8145,23022.0
2017-10-25 11:50:00,64.63,64.63,64.59,64.61,24622.0,50.8145,50.8145,50.7831,50.7988,24622.0
2017-10-25 11:55:00,64.61,64.62,64.57,64.6,22089.0,50.7988,50.8067,50.7674,50.791,22089.0
2017-10-25 12:00:00,64.6,64.61,64.56,64.58,27151.0,50.791,50.7988,50.7595,50.7752,27151.0
2017-10-25 12:05:00,64.56,64.61,64.55,64.6,26054.0,50.7595,50.7988,50.7516,50.791,26054.0
2017-10-25 12:10:00,64.59,64.59,64.52,64.54,67968.0,50.7831,50.7831,50.7281,50.7438,67968.0
2017-10-25 12:15:00,64.54,64.55,64.5,64.51,11359.0,50.7438,50.7516,50.7123,50.7202,11359.0
2017-10-25 12:20:00,64.5,64.5,64.46,64.46,54753.0,50.7123,50.7123,50.6809,50.6809,54753.0
2017-10-25 12:25:00,64.47,64.53,64.47,64.5,34106.0,50.6887,50.7359,50.6887,50.7123,34106.0
2017-10-25 12:30:00,64.49,64.5,64.47,64.48,35686.0,50.7045,50.7123,50.6887,50.6966,35686.0
2017-10-25 12:35:00,64.48,64.5,64.46,64.47,50499.0,50.6966,50.7123,50.6809,50.6887,50499.0
2017-10-25 12:40:00,64.48,64.51,64.48,64.51,41221.0,50.6966,50.7202,50.6966,50.7202,41221.0
2017-10-25 12:45:00,64.52,64.53,64.51,64.52,18522.0,50.7281,50.7359,50.7202,50.7281,18522.0
2017-10-25 12:50:00,64.51,64.55,64.51,64.55,22481.0,50.7202,50.7516,50.7202,50.7516,22481.0
2017-10-25 12:55:00,64.56,64.59,64.55,64.57,15767.0,50.7595,50.7831,50.7516,50.7674,15767.0
2017-10-25 13:00:00,64.56,64.58,64.56,64.56,44839.0,50.7595,50.7752,50.7595,50.7595,44839.0
2017-10-25 13:05:00,64.56,64.6,64.56,64.6,30089.0,50.7595,50.791,50.7595,50.791,30089.0
2017-10-25 13:10:00,64.59,64.63,64.59,64.62,12655.0,50.7831,50.8145,50.7831,50.8067,12655.0
2017-10-25 13:15:00,64.62,64.62,64.6,64.61,10263.0,50.8067,50.8067,50.791,50.7988,10263.0
2017-10-25 13:20:00,64.61,64.61,64.59,64.6,9823.0,50.7988,50.7988,50.7831,50.791,9823.0
2017-10-25 13:25:00,64.61,64.62,64.6,64.6,7086.0,50.7988,50.8067,50.791,50.791,7086.0
2017-10-25 13:30:00,64.6,64.62,64.59,64.61,18545.0,50.791,50.8067,50.7831,50.7988,18545.0
2017-10-25 13:35:00,64.61,64.62,64.59,64.61,82949.0,50.7988,50.8067,50.7831,50.7988,82949.0
2017-10-25 13:40:00,64.61,64.62,64.6,64.62,29688.0,50.7988,50.8067,50.791,50.8067,29688.0
2017-10-25 13:45:00,64.62,64.64,64.61,64.63,18995.0,50.8067,50.8224,50.7988,50.8145,18995.0
2017-10-25 13:50:00,64.63,64.65,64.63,64.63,10924.0,50.8145,50.8303,50.8145,50.8145,10924.0
2017-10-25 13:55:00,64.64,64.66,64.63,64.66,26940.0,50.8224,50.8381,50.8145,50.8381,26940.0
2017-10-25 14:00:00,64.65,64.68,64.65,64.68,33988.0,50.8303,50.8539,50.8303,50.8539,33988.0
2017-10-25 14:05:00,64.68,64.69,64.66,64.68,40105.0,50.8539,50.8617,50.8381,50.8539,40105.0
2017-10-25 14:10:00,64.68,64.68,64.64,64.66,111550.0,50.8539,50.8539,50.8224,50.8381,111550.0
2017-10-25 14:15:00,64.66,64.68,64.66,64.68,19708.0,50.8381,50.8539,50.8381,50.8539,19708.0
2017-10-25 14:20:00,64.68,64.7,64.67,64.7,16736.0,50.8539,50.8696,50.846,50.8696,16736.0
2017-10-25 14:25:00,64.7,64.72,64.69,64.7,68963.0,50.8696,50.8853,50.8617,50.8696,68963.0
2017-10-25 14:30:00,64.7,64.71,64.68,64.69,36954.0,50.8696,50.8774,50.8539,50.8617,36954.0
2017-10-25 14:35:00,64.69,64.7,64.67,64.67,42539.0,50.8617,50.8696,50.846,50.846,42539.0
2017-10-25 14:40:00,64.67,64.68,64.65,64.66,42841.0,50.846,50.8539,50.8303,50.8381,42841.0
2017-10-25 14:45:00,64.65,64.66,64.64,64.66,28529.0,50.8303,50.8381,50.8224,50.8381,28529.0
2017-10-25 14:50:00,64.66,64.67,64.65,64.66,40152.0,50.8381,50.846,50.8303,50.8381,40152.0
2017-10-25 14:55:00,64.67,64.67,64.66,64.67,13767.0,50.846,50.846,50.8381,50.846,13767.0
2017-10-25 15:00:00,64.66,64.67,64.65,64.66,40198.0,50.8381,50.846,50.8303,50.8381,40198.0
2017-10-25 15:05:00,64.66,64.69,64.65,64.68,176400.0,50.8381,50.8617,50.8303,50.8539,176400.0
2017-10-25 15:10:00,64.69,64.71,64.68,64.7,13450.0,50.8617,50.8774,50.8539,50.8696,13450.0
2017-10-25 15:15:00,64.71,64.71,64.69,64.7,9168.0,50.8774,50.8774,50.8617,50.8696,9168.0
2017-10-25 15:20:00,64.7,64.71,64.69,64.7,16429.0,50.8696,50.8774,50.8617,50.8696,16429.0
2017-10-25 15:25:00,64.71,64.73,64.7,64.73,43467.0,50.8774,50.8932,50.8696,50.8932,43467.0
2017-10-25 15:30:00,64.72,64.73,64.71,64.73,29962.0,50.8853,50.8932,50.8774,50.8932,29962.0
2017-10-25 15:35:00,64.72,64.73,64.7,64.7,77909.0,50.8853,50.8932,50.8696,50.8696,77909.0
2017-10-25 15:40:00,64.69,64.7,64.68,64.68,115916.0,50.8617,50.8696,50.8539,50.8539,115916.0
2017-10-25 15:45:00,64.68,64.68,64.64,64.65,25335.0,50.8539,50.8539,50.8224,50.8303,25335.0
2017-10-25 15:50:00,64.65,64.69,64.64,64.67,63066.0,50.8303,50.8617,50.8224,50.846,63066.0
2017-10-25 15:55:00,64.67,64.68,64.66,64.68,180289.0,50.846,50.8539,50.8381,50.8539,180289.0
2017-10-26 09:30:00,64.83,64.86,64.79,64.81,46910.0,50.9718,50.9954,50.9403,50.9561,46910.0
2017-10-26 09:35:00,64.81,64.81,64.75,64.76,49856.0,50.9561,50.9561,50.9089,50.9168,49856.0
2017-10-26 09:40:00,64.75,64.81,64.74,64.81,89397.0,50.9089,50.9561,50.901,50.9561,89397.0
2017-10-26 09:45:00,64.81,64.81,64.79,64.79,10997.0,50.9561,50.9561,50.9403,50.9403,10997.0
2017-10-26 09:50:00,64.79,64.81,64.77,64.81,33172.0,50.9403,50.9561,50.9246,50.9561,33172.0
2017-10-26 09:55:00,64.81,64.81,64.79,64.8,22301.0,50.9561,50.9561,50.9403,50.9482,22301.0
2017-10-26 10:00:00,64.79,64.79,64.75,64.78,18716.0,50.9403,50.9403,50.9089,50.9325,18716.0
2017-10-26 10:05:00,64.78,64.79,64.73,64.74,27318.0,50.9325,50.9403,50.8932,50.901,27318.0
2017-10-26 10:10:00,64.75,64.75,64.73,64.73,10828.0,50.9089,50.9089,50.8932,50.8932,10828.0
2017-10-26 10:15:00,64.73,64.75,64.72,64.72,14350.0,50.8932,50.9089,50.8853,50.8853,14350.0
2017-10-26 10:20:00,64.72,64.78,64.72,64.77,13950.0,50.8853,50.9325,50.8853,50.9246,13950.0
2017-10-26 10:25:00,64.77,64.79,64.76,64.79,29655.0,50.9246,50.9403,50.9168,50.9403,29655.0
2017-10-26 10:30:00,64.78,64.8,64.76,64.77,9672.0,50.9325,50.9482,50.9168,50.9246,9672.0
2017-10-26 10:35:00,64.77,64.84,64.76,64.83,56371.0,50.9246,50.9797,50.9168,50.9718,56371.0
2017-10-26 10:40:00,64.84,64.87,64.83,64.86,20187.0,50.9797,51.0032,50.9718,50.9954,20187.0
2017-10-26 10:45:00,64.87,64.88,64.84,64.85,30377.0,51.0032,51.0111,50.9797,50.9875,30377.0
2017-10-26 10:50:00,64.85,64.86,64.82,64.84,14687.0,50.9875,50.9954,50.9639,50.9797,14687.0
2017-10-26 10:55:00,64.84,64.84,64.79,64.79,24710.0,50.9797,50.9797,50.9403,50.9403,24710.0
2017-10-26 11:00:00,64.8,64.83,64.78,64.78,71362.0,50.9482,50.9718,50.9325,50.9325,71362.0
2017-10-26 11:05:00,64.78,64.79,64.75,64.77,20276.0,50.9325,50.9403,50.9089,50.9246,20276.0
2017-10-26 11:10:00,64.77,64.78,64.76,64.76,16173.0,50.9246,50.9325,50.9168,50.9168,16173.0
2017-10-26 11:15:00,64.74,64.77,64.73,64.77,24247.0,50.901,50.9246,50.8932,50.9246,24247.0
2017-10-26 11:20:00,64.77,64.79,64.76,64.78,16033.0,50.9246,50.9403,50.9168,50.9325,16033.0
2017-10-26 11:25:00,64.78,64.83,64.78,64.82,37109.0,50.9325,50.9718,50.9325,50.9639,37109.0
2017-10-26 11:30:00,64.82,64.84,64.8,64.82,47082.0,50.9639,50.9797,50.9482,50.9639,47082.0
2017-10-26 11:35:00,64.82,64.84,64.81,64.81,31418.0,50.9639,50.9797,50.9561,50.9561,31418.0
2017-10-26 11:40:00,64.81,64.81,64.79,64.81,46593.0,50.9561,50.9561,50.9403,50.9561,46593.0
2017-10-26 11:45:00,64.81,64.85,64.8,64.84,8701.0,50.9561,50.9875,50.9482,50.9797,8701.0
2017-10-26 11:50:00,64.84,64.86,64.84,64.86,16162.0,50.9797,50.9954,50.9797,50.9954,16162.0
2017-10-26 11:55:00,64.86,64.87,64.84,64.86,9665.0,50.9954,51.0032,50.9797,50.9954,9665.0
2017-10-26 12:00:00,64.86,64.87,64.85,64.87,5649.0,50.9954,51.0032,50.9875,51.0032,5649.0
2017-10-26 12:05:00,64.87,64.87,64.84,64.87,16004.0,51.0032,51.0032,50.9797,51.0032,16004.0
2017-10-26 12:10:00,64.87,64.87,64.86,64.86,34203.0,51.0032,51.0032,50.9954,50.9954,34203.0
2017-10-26 12:15:00,64.86,64.88,64.86,64.88,17500.0,50.9954,51.0111,50.9954,51.0111,17500.0
2017-10-26 12:20:00,64.88,64.88,64.86,64.88,11610.0,51.0111,51.0111,50.9954,51.0111,11610.0
2017-10-26 12:25:00,64.87,64.9,64.87,64.89,39069.0,51.0032,51.0268,51.0032,51.019,39069.0
2017-10-26 12:30:00,64.89,64.9,64.85,64.85,17133.0,51.019,51.0268,50.9875,50.9875,17133.0
2017-10-26 12:35:00,64.85,64.86,64.83,64.84,30588.0,50.9875,50.9954,50.9718,50.9797,30588.0
2017-10-26 12:40:00,64.84,64.84,64.83,64.83,63059.0,50.9797,50.9797,50.9718,50.9718,63059.0
2017-10-26 12:45:00,64.83,64.86,64.83,64.86,33951.0,50.9718,50.9954,50.9718,50.9954,33951.0
2017-10-26 12:50:00,64.86,64.87,64.86,64.86,9045.0,50.9954,51.0032,50.9954,50.9954,9045.0
2017-10-26 12:55:00,64.86,64.87,64.85,64.86,8206.0,50.9954,51.0032,50.9875,50.9954,8206.0
2017-10-26 13:00:00,64.85,64.86,64.82,64.84,29959.0,50.9875,50.9954,50.9639,50.9797,29959.0
2017-10-26 13:05:00,64.84,64.85,64.82,64.84,312438.0,50.9797,50.9875,50.9639,50.9797,312438.0
2017-10-26 13:10:00,64.84,64.85,64.83,64.85,6898.0,50.9797,50.9875,50.9718,50.9875,6898.0
2017-10-26 13:15:00,64.85,64.87,64.85,64.86,10218.0,50.9875,51.0032,50.9875,50.9954,10218.0
2017-10-26 13:20:00,64.87,64.87,64.83,64.86,14662.0,51.0032,51.0032,50.9718,50.9954,14662.0
2017-10-26 13:25:00,64.87,64.87,64.84,64.85,3744.0,51.0032,51.0032,50.9797,50.9875,3744.0
2017-10-26 13:30:00,64.84,64.85,64.82,64.83,26185.0,50.9797,50.9875,50.9639,50.9718,26185.0
2017-10-26 13:35:00,64.83,64.85,64.82,64.82,18117.0,50.9718,50.9875,50.9639,50.9639,18117.0
2017-10-26 13:40:00,64.83,64.83,64.82,64.82,8332.0,50.9718,50.9718,50.9639,50.9639,8332.0
2017-10-26 13:45:00,64.82,64.82,64.79,64.81,24484.0,50.9639,50.9639,50.9403,50.9561,24484.0
2017-10-26 13:50:00,64.81,64.82,64.79,64.8,22695.0,50.9561,50.9639,50.9403,50.9482,22695.0
2017-10-26 13:55:00,64.8,64.81,64.79,64.81,23421.0,50.9482,50.9561,50.9403,50.9561,23421.0
2017-10-26 14:00:00,64.81,64.82,64.8,64.81,52168.0,50.9561,50.9639,50.9482,50.9561,52168.0
2017-10-26 14:05:00,64.81,64.81,64.79,64.81,21161.0,50.9561,50.9561,50.9403,50.9561,21161.0
2017-10-26 14:10:00,64.81,64.81,64.79,64.8,20686.0,50.9561,50.9561,50.9403,50.9482,20686.0
2017-10-26 14:15:00,64.8,64.82,64.79,64.81,43534.0,50.9482,50.9639,50.9403,50.9561,43534.0
2017-10-26 14:20:00,64.81,64.82,64.8,64.81,44077.0,50.9561,50.9639,50.9482,50.9561,44077.0
2017-10-26 14:25:00,64.81,64.83,64.81,64.82,77701.0,50.9561,50.9718,50.9561,50.9639,77701.0
2017-10-26 14:30:00,64.83,64.83,64.82,64.83,30711.0,50.9718,50.9718,50.9639,50.9718,30711.0
2017-10-26 14:35:00,64.82,64.84,64.8,64.81,16858.0,50.9639,50.9797,50.9482,50.9561,16858.0
2017-10-26 14:40:00,64.81,64.82,64.8,64.81,29294.0,50.9561,50.9639,50.9482,50.9561,29294.0
2017-10-26 14:45:00,64.81,64.82,64.8,64.81,35569.0,50.9561,50.9639,50.9482,50.9561,35569.0
2017-10-26 14:50:00,64.81,64.81,64.79,64.8,21290.0,50.9561,50.9561,50.9403,50.9482,21290.0
2017-10-26 14:55:00,64.8,64.8,64.75,64.77,16211.0,50.9482,50.9482,50.9089,50.9246,16211.0
2017-10-26 15:00:00,64.77,64.77,64.75,64.76,30391.0,50.9246,50.9246,50.9089,50.9168,30391.0
2017-10-26 15:05:00,64.76,64.76,64.73,64.74,105080.0,50.9168,50.9168,50.8932,50.901,105080.0
2017-10-26 15:10:00,64.75,64.76,64.74,64.75,42698.0,50.9089,50.9168,50.901,50.9089,42698.0
2017-10-26 15:15:00,64.75,64.75,64.72,64.73,66806.0,50.9089,50.9089,50.8853,50.8932,66806.0
2017-10-26 15:20:00,64.73,64.74,64.72,64.74,57822.0,50.8932,50.901,50.8853,50.901,57822.0
2017-10-26 15:25:00,64.73,64.74,64.73,64.74,22762.0,50.8932,50.901,50.8932,50.901,22762.0
2017-10-26 15:30:00,64.73,64.74,64.72,64.73,18030.0,50.8932,50.901,50.8853,50.8932,18030.0
2017-10-26 15:35:00,64.73,64.73,64.71,64.73,34222.0,50.8932,50.8932,50.8774,50.8932,34222.0
2017-10-26 15:40:00,64.73,64.73,64.72,64.73,24893.0,50.8932,50.8932,50.8853,50.8932,24893.0
2017-10-26 15:45:00,64.73,64.73,64.71,64.71,72045.0,50.8932,50.8932,50.8774,50.8774,72045.0
2017-10-26 15:50:00,64.71,64.74,64.69,64.73,147399.0,50.8774,50.901,50.8617,50.8932,147399.0
2017-10-26 15:55:00,64.73,64.74,64.66,64.67,151138.0,50.8932,50.901,50.8381,50.846,151138.0
2017-10-27 09:30:00,64.67,64.67,64.61,64.65,59081.0,50.846,50.846,50.7988,50.8303,59081.0
2017-10-27 09:35:00,64.64,64.64,64.55,64.55,45671.0,50.8224,50.8224,50.7516,50.7516,45671.0
2017-10-27 09:40:00,64.55,64.58,64.55,64.58,13400.0,50.7516,50.7752,50.7516,50.7752,13400.0
2017-10-27 09:45:00,64.58,64.59,64.54,64.54,52883.0,50.7752,50.7831,50.7438,50.7438,52883.0
2017-10-27 09:50:00,64.55,64.61,64.54,64.59,107199.0,50.7516,50.7988,50.7438,50.7831,107199.0
2017-10-27 09:55:00,64.59,64.6,64.56,64.59,15566.0,50.7831,50.791,50.7595,50.7831,15566.0
2017-10-27 10:00:00,64.59,64.78,64.57,64.72,186457.0,50.7831,50.9325,50.7674,50.8853,186457.0
2017-10-27 10:05:00,64.72,64.79,64.71,64.77,45221.0,50.8853,50.9403,50.8774,50.9246,45221.0
2017-10-27 10:10:00,64.76,64.76,64.7,64.7,34938.0,50.9168,50.9168,50.8696,50.8696,34938.0
2017-10-27 10:15:00,64.7,64.73,64.7,64.71,13228.0,50.8696,50.8932,50.8696,50.8774,13228.0
2017-10-27 10:20:00,64.71,64.72,64.69,64.69,14525.0,50.8774,50.8853,50.8617,50.8617,14525.0
2017-10-27 10:25:00,64.69,64.7,64.66,64.68,9314.0,50.8617,50.8696,50.8381,50.8539,9314.0
2017-10-27 10:30:00,64.68,64.74,64.68,64.74,14751.0,50.8539,50.901,50.8539,50.901,14751.0
2017-10-27 10:35:00,64.75,64.75,64.71,64.73,12922.0,50.9089,50.9089,50.8774,50.8932,12922.0
2017-10-27 10:40:00,64.73,64.75,64.72,64.75,13657.0,50.8932,50.9089,50.8853,50.9089,13657.0
2017-10-27 10:45:00,64.76,64.77,64.74,64.76,12874.0,50.9168,50.9246,50.901,50.9168,12874.0
2017-10-27 10:50:00,64.75,64.76,64.72,64.74,26919.0,50.9089,50.9168,50.8853,50.901,26919.0
2017-10-27 10:55:00,64.74,64.75,64.69,64.69,16662.0,50.901,50.9089,50.8617,50.8617,16662.0
2017-10-27 11:00:00,64.69,64.7,64.67,64.7,76146.0,50.8617,50.8696,50.846,50.8696,76146.0
2017-10-27 11:05:00,64.71,64.71,64.69,64.71,25477.0,50.8774,50.8774,50.8617,50.8774,25477.0
2017-10-27 11:10:00,64.71,64.73,64.71,64.72,10419.0,50.8774,50.8932,50.8774,50.8853,10419.0
2017-10-27 11:15:00,64.73,64.73,64.7,64.71,24132.0,50.8932,50.8932,50.8696,50.8774,24132.0
2017-10-27 11:20:00,64.72,64.73,64.71,64.72,19417.0,50.8853,50.8932,50.8774,50.8853,19417.0
2017-10-27 11:25:00,64.72,64.76,64.72,64.74,27387.0,50.8853,50.9168,50.8853,50.901,27387.0
2017-10-27 11:30:00,64.75,64.75,64.7,64.71,130281.0,50.9089,50.9089,50.8696,50.8774,130281.0
2017-10-27 11:35:00,64.71,64.74,64.7,64.72,60430.0,50.8774,50.901,50.8696,50.8853,60430.0
2017-10-27 11:40:00,64.73,64.73,64.71,64.72,31634.0,50.8932,50.8932,50.8774,50.8853,31634.0
2017-10-27 11:45:00,64.73,64.73,64.71,64.72,25157.0,50.8932,50.8932,50.8774,50.8853,25157.0
2017-10-27 11:50:00,64.72,64.73,64.71,64.72,27761.0,50.8853,50.8932,50.8774,50.8853,27761.0
2017-10-27 11:55:00,64.72,64.72,64.69,64.71,10477.0,50.8853,50.8853,50.8617,50.8774,10477.0
2017-10-27 12:00:00,64.71,64.74,64.71,64.73,22527.0,50.8774,50.901,50.8774,50.8932,22527.0
2017-10-27 12:05:00,64.73,64.74,64.72,64.72,32940.0,50.8932,50.901,50.8853,50.8853,32940.0
2017-10-27 12:10:00,64.71,64.72,64.71,64.71,32311.0,50.8774,50.8853,50.8774,50.8774,32311.0
2017-10-27 12:15:00,64.71,64.74,64.71,64.72,13784.0,50.8774,50.901,50.8774,50.8853,13784.0
2017-10-27 12:20:00,64.72,64.72,64.7,64.72,9366.0,50.8853,50.8853,50.8696,50.8853,9366.0
2017-10-27 12:25:00,64.72,64.73,64.71,64.72,5574.0,50.8853,50.8932,50.8774,50.8853,5574.0
2017-10-27 12:30:00,64.72,64.73,64.71,64.72,16060.0,50.8853,50.8932,50.8774,50.8853,16060.0
2017-10-27 12:35:00,64.72,64.73,64.71,64.72,27871.0,50.8853,50.8932,50.8774,50.8853,27871.0
2017-10-27 12:40:00,64.73,64.74,64.72,64.73,48997.0,50.8932,50.901,50.8853,50.8932,48997.0
2017-10-27 12:45:00,64.74,64.74,64.73,64.74,18248.0,50.901,50.901,50.8932,50.901,18248.0
2017-10-27 12:50:00,64.73,64.74,64.71,64.72,8775.0,50.8932,50.901,50.8774,50.8853,8775.0
2017-10-27 12:55:00,64.73,64.74,64.72,64.73,17603.0,50.8932,50.901,50.8853,50.8932,17603.0
2017-10-27 13:00:00,64.73,64.74,64.73,64.74,11700.0,50.8932,50.901,50.8932,50.901,11700.0
2017-10-27 13:05:00,64.74,64.74,64.72,64.73,14274.0,50.901,50.901,50.8853,50.8932,14274.0
2017-10-27 13:10:00,64.73,64.73,64.71,64.72,12648.0,50.8932,50.8932,50.8774,50.8853,12648.0
2017-10-27 13:15:00,64.72,64.72,64.71,64.72,5717.0,50.8853,50.8853,50.8774,50.8853,5717.0
2017-10-27 13:20:00,64.72,64.73,64.71,64.72,27216.0,50.8853,50.8932,50.8774,50.8853,27216.0
2017-10-27 13:25:00,64.72,64.74,64.71,64.72,57947.0,50.8853,50.901,50.8774,50.8853,57947.0
2017-10-27 13:30:00,64.71,64.72,64.71,64.72,21809.0,50.8774,50.8853,50.8774,50.8853,21809.0
2017-10-27 13:35:00,64.72,64.73,64.71,64.73,8308.0,50.8853,50.8932,50.8774,50.8932,8308.0
2017-10-27 13:40:00,64.73,64.73,64.71,64.72,16620.0,50.8932,50.8932,50.8774,50.8853,16620.0
2017-10-27 13:45:00,64.72,64.74,64.71,64.73,17278.0,50.8853,50.901,50.8774,50.8932,17278.0
2017-10-27 13:50:00,64.73,64.75,64.73,64.73,15218.0,50.8932,50.9089,50.8932,50.8932,15218.0
2017-10-27 13:55:00,64.73,64.74,64.72,64.73,6481.0,50.8932,50.901,50.8853,50.8932,6481.0
2017-10-27 14:00:00,64.73,64.74,64.72,64.74,15847.0,50.8932,50.901,50.8853,50.901,15847.0
2017-10-27 14:05:00,64.73,64.76,64.73,64.76,66456.0,50.8932,50.9168,50.8932,50.9168,66456.0
2017-10-27 14:10:00,64.77,64.78,64.76,64.77,22316.0,50.9246,50.9325,50.9168,50.9246,22316.0
2017-10-27 14:15:00,64.77,64.8,64.77,64.8,14760.0,50.9246,50.9482,50.9246,50.9482,14760.0
2017-10-27 14:20:00,64.79,64.8,64.78,64.78,13623.0,50.9403,50.9482,50.9325,50.9325,13623.0
2017-10-27 14:25:00,64.78,64.78,64.76,64.77,53728.0,50.9325,50.9325,50.9168,50.9246,53728.0
2017-10-27 14:30:00,64.76,64.78,64.76,64.78,24138.0,50.9168,50.9325,50.9168,50.9325,24138.0
2017-10-27 14:35:00,64.77,64.77,64.75,64.76,33005.0,50.9246,50.9246,50.9089,50.9168,33005.0
2017-10-27 14:40:00,64.76,64.76,64.75,64.76,72007.0,50.9168,50.9168,50.9089,50.9168,72007.0
2017-10-27 14:45:00,64.75,64.77,64.75,64.77,59033.0,50.9089,50.9246,50.9089,50.9246,59033.0
2017-10-27 14:50:00,64.77,64.79,64.77,64.79,32908.0,50.9246,50.9403,50.9246,50.9403,32908.0
2017-10-27 14:55:00,64.78,64.79,64.78,64.78,58813.0,50.9325,50.9403,50.9325,50.9325,58813.0
2017-10-27 15:00:00,64.79,64.79,64.78,64.78,19429.0,50.9403,50.9403,50.9325,50.9325,19429.0
2017-10-27 15:05:00,64.78,64.79,64.78,64.79,20451.0,50.9325,50.9403,50.9325,50.9403,20451.0
2017-10-27 15:10:00,64.79,64.8,64.78,64.8,18000.0,50.9403,50.9482,50.9325,50.9482,18000.0
2017-10-27 15:15:00,64.81,64.81,64.8,64.81,17094.0,50.9561,50.9561,50.9482,50.9561,17094.0
2017-10-27 15:20:00,64.81,64.82,64.8,64.82,43183.0,50.9561,50.9639,50.9482,50.9639,43183.0
2017-10-27 15:25:00,64.81,64.83,64.81,64.83,41472.0,50.9561,50.9718,50.9561,50.9718,41472.0
2017-10-27 15:30:00,64.82,64.83,64.81,64.81,45528.0,50.9639,50.9718,50.9561,50.9561,45528.0
2017-10-27 15:35:00,64.82,64.82,64.81,64.81,9513.0,50.9639,50.9639,50.9561,50.9561,9513.0
2017-10-27 15:40:00,64.81,64.82,64.8,64.8,48188.0,50.9561,50.9639,50.9482,50.9482,48188.0
2017-10-27 15:45:00,64.8,64.83,64.8,64.82,41895.0,50.9482,50.9718,50.9482,50.9639,41895.0
2017-10-27 15:50:00,64.83,64.83,64.8,64.81,19873.0,50.9718,50.9718,50.9482,50.9561,19873.0
2017-10-27 15:55:00,64.8,64.81,64.76,64.8,147441.0,50.9482,50.9561,50.9168,50.9482,147441.0
2017-10-30 09:30:00,64.88,64.89,64.84,64.89,51028.0,51.0111,51.019,50.9797,51.019,51028.0
2017-10-30 09:35:00,64.9,64.92,64.9,64.91,20174.0,51.0268,51.0426,51.0268,51.0347,20174.0
2017-10-30 09:40:00,64.91,64.92,64.9,64.91,46437.0,51.0347,51.0426,51.0268,51.0347,46437.0
2017-10-30 09:45:00,64.91,64.91,64.87,64.88,41898.0,51.0347,51.0347,51.0032,51.0111,41898.0
2017-10-30 09:50:00,64.88,64.91,64.88,64.89,57310.0,51.0111,51.0347,51.0111,51.019,57310.0
2017-10-30 09:55:00,64.89,64.92,64.88,64.9,14249.0,51.019,51.0426,51.0111,51.0268,14249.0
2017-10-30 10:00:00,64.91,64.91,64.9,64.9,5865.0,51.0347,51.0347,51.0268,51.0268,5865.0
2017-10-30 10:05:00,64.89,64.91,64.88,64.89,17411.0,51.019,51.0347,51.0111,51.019,17411.0
2017-10-30 10:10:00,64.88,64.89,64.87,64.89,1901.0,51.0111,51.019,51.0032,51.019,1901.0
2017-10-30 10:15:00,64.88,64.91,64.87,64.91,40493.0,51.0111,51.0347,51.0032,51.0347,40493.0
2017-10-30 10:20:00,64.91,64.91,64.89,64.91,4067.0,51.0347,51.0347,51.019,51.0347,4067.0
2017-10-30 10:25:00,64.89,64.9,64.88,64.88,40960.0,51.019,51.0268,51.0111,51.0111,40960.0
2017-10-30 10:30:00,64.88,64.9,64.88,64.89,8182.0,51.0111,51.0268,51.0111,51.019,8182.0
2017-10-30 10:35:00,64.9,64.91,64.89,64.9,9413.0,51.0268,51.0347,51.019,51.0268,9413.0
2017-10-30 10:40:00,64.9,64.9,64.89,64.9,13408.0,51.0268,51.0268,51.019,51.0268,13408.0
2017-10-30 10:45:00,64.9,64.9,64.88,64.9,10012.0,51.0268,51.0268,51.0111,51.0268,10012.0
2017-10-30 10:50:00,64.89,64.9,64.88,64.9,5037.0,51.019,51.0268,51.0111,51.0268,5037.0
2017-10-30 10:55:00,64.91,64.91,64.89,64.91,13745.0,51.0347,51.0347,51.019,51.0347,13745.0
2017-10-30 11:00:00,64.92,64.92,64.88,64.89,24512.0,51.0426,51.0426,51.0111,51.019,24512.0
2017-10-30 11:05:00,64.91,64.93,64.9,64.91,7261.0,51.0347,51.0504,51.0268,51.0347,7261.0
2017-10-30 11:10:00,64.91,64.92,64.9,64.92,24410.0,51.0347,51.0426,51.0268,51.0426,24410.0
2017-10-30 11:15:00,64.93,64.95,64.92,64.93,7706.0,51.0504,51.0661,51.0426,51.0504,7706.0
2017-10-30 11:20:00,64.92,64.94,64.92,64.92,15207.0,51.0426,51.0583,51.0426,51.0426,15207.0
2017-10-30 11:25:00,64.93,64.94,64.92,64.92,7989.0,51.0504,51.0583,51.0426,51.0426,7989.0
2017-10-30 11:30:00,64.92,64.92,64.9,64.9,31192.0,51.0426,51.0426,51.0268,51.0268,31192.0
2017-10-30 11:35:00,64.89,64.9,64.87,64.89,92144.0,51.019,51.0268,51.0032,51.019,92144.0
2017-10-30 11:40:00,64.88,64.88,64.87,64.87,10067.0,51.0111,51.0111,51.0032,51.0032,10067.0
2017-10-30 11:45:00,64.89,64.91,64.88,64.91,4972.0,51.019,51.0347,51.0111,51.0347,4972.0
2017-10-30 11:50:00,64.91,64.92,64.89,64.92,16743.0,51.0347,51.0426,51.019,51.0426,16743.0
2017-10-30 11:55:00,64.91,64.94,64.91,64.92,12387.0,51.0347,51.0583,51.0347,51.0426,12387.0
2017-10-30 12:00:00,64.93,64.93,64.9,64.9,14350.0,51.0504,51.0504,51.0268,51.0268,14350.0
2017-10-30 12:05:00,64.91,64.91,64.89,64.9,6631.0,51.0347,51.0347,51.019,51.0268,6631.0
2017-10-30 12:10:00,64.9,64.9,64.87,64.89,18522.0,51.0268,51.0268,51.0032,51.019,18522.0
2017-10-30 12:15:00,64.89,64.9,64.88,64.89,12482.0,51.019,51.0268,51.0111,51.019,12482.0
2017-10-30 12:20:00,64.88,64.92,64.88,64.91,7606.0,51.0111,51.0426,51.0111,51.0347,7606.0
2017-10-30 12:25:00,64.92,64.95,64.91,64.92,28396.0,51.0426,51.0661,51.0347,51.0426,28396.0
2017-10-30 12:30:00,64.92,64.96,64.91,64.95,29825.0,51.0426,51.074,51.0347,51.0661,29825.0
2017-10-30 12:35:00,64.96,64.97,64.95,64.97,6248.0,51.074,51.0819,51.0661,51.0819,6248.0
2017-10-30 12:40:00,64.97,64.97,64.94,64.97,9771.0,51.0819,51.0819,51.0583,51.0819,9771.0
2017-10-30 12:45:00,64.97,64.98,64.95,64.96,10243.0,51.0819,51.0897,51.0661,51.074,10243.0
2017-10-30 12:50:00,64.96,64.97,64.94,64.95,5565.0,51.074,51.0819,51.0583,51.0661,5565.0
2017-10-30 12:55:00,64.95,64.96,64.94,64.96,17228.0,51.0661,51.074,51.0583,51.074,17228.0
2017-10-30 13:00:00,64.96,64.97,64.95,64.97,14949.0,51.074,51.0819,51.0661,51.0819,14949.0
2017-10-30 13:05:00,64.97,64.97,64.96,64.97,98949.0,51.0819,51.0819,51.074,51.0819,98949.0
2017-10-30 13:10:00,64.97,64.97,64.95,64.95,4964.0,51.0819,51.0819,51.0661,51.0661,4964.0
2017-10-30 13:15:00,64.95,64.96,64.95,64.95,20447.0,51.0661,51.074,51.0661,51.0661,20447.0
2017-10-30 13:20:00,64.95,64.96,64.94,64.95,93468.0,51.0661,51.074,51.0583,51.0661,93468.0
2017-10-30 13:25:00,64.95,64.95,64.94,64.95,14038.0,51.0661,51.0661,51.0583,51.0661,14038.0
2017-10-30 13:30:00,64.94,64.95,64.94,64.94,11564.0,51.0583,51.0661,51.0583,51.0583,11564.0
2017-10-30 13:35:00,64.95,64.96,64.93,64.95,11384.0,51.0661,51.074,51.0504,51.0661,11384.0
2017-10-30 13:40:00,64.95,64.96,64.95,64.96,5434.0,51.0661,51.074,51.0661,51.074,5434.0
2017-10-30 13:45:00,64.95,64.96,64.95,64.96,4291.0,51.0661,51.074,51.0661,51.074,4291.0
2017-10-30 13:50:00,64.95,64.96,64.93,64.93,14018.0,51.0661,51.074,51.0504,51.0504,14018.0
2017-10-30 13:55:00,64.93,64.93,64.9,64.92,18453.0,51.0504,51.0504,51.0268,51.0426,18453.0
2017-10-30 14:00:00,64.94,64.95,64.92,64.93,17932.0,51.0583,51.0661,51.0426,51.0504,17932.0
2017-10-30 14:05:00,64.94,64.94,64.92,64.94,12614.0,51.0583,51.0583,51.0426,51.0583,12614.0
2017-10-30 14:10:00,64.94,64.96,64.93,64.96,17929.0,51.0583,51.074,51.0504,51.074,17929.0
2017-10-30 14:15:00,64.96,64.96,64.94,64.94,7946.0,51.074,51.074,51.0583,51.0583,7946.0
2017-10-30 14:20:00,64.95,64.95,64.93,64.94,76716.0,51.0661,51.0661,51.0504,51.0583,76716.0
2017-10-30 14:25:00,64.94,64.94,64.92,64.94,291213.0,51.0583,51.0583,51.0426,51.0583,291213.0
2017-10-30 14:30:00,64.94,64.95,64.92,64.95,77022.0,51.0583,51.0661,51.0426,51.0661,77022.0
2017-10-30 14:35:00,64.95,64.96,64.94,64.95,50070.0,51.0661,51.074,51.0583,51.0661,50070.0
2017-10-30 14:40:00,64.94,64.96,64.94,64.96,20126.0,51.0583,51.074,51.0583,51.074,20126.0
2017-10-30 14:45:00,64.96,64.97,64.95,64.97,33593.0,51.074,51.0819,51.0661,51.0819,33593.0
2017-10-30 14:50:00,64.96,64.97,64.95,64.97,80885.0,51.074,51.0819,51.0661,51.0819,80885.0
2017-10-30 14:55:00,64.97,64.97,64.95,64.97,36829.0,51.0819,51.0819,51.0661,51.0819,36829.0
2017-10-30 15:00:00,64.97,64.97,64.94,64.95,17807.0,51.0819,51.0819,51.0583,51.0661,17807.0
2017-10-30 15:05:00,64.95,64.97,64.94,64.96,38009.0,51.0661,51.0819,51.0583,51.074,38009.0
2017-10-30 15:10:00,64.97,64.97,64.93,64.94,15477.0,51.0819,51.0819,51.0504,51.0583,15477.0
2017-10-30 15:15:00,64.94,64.94,64.93,64.93,25761.0,51.0583,51.0583,51.0504,51.0504,25761.0
2017-10-30 15:20:00,64.94,64.94,64.92,64.92,15144.0,51.0583,51.0583,51.0426,51.0426,15144.0
2017-10-30 15:25:00,64.93,64.94,64.92,64.94,43274.0,51.0504,51.0583,51.0426,51.0583,43274.0
2017-10-30 15:30:00,64.94,64.95,64.93,64.94,27489.0,51.0583,51.0661,51.0504,51.0583,27489.0
2017-10-30 15:35:00,64.94,64.96,64.93,64.96,63306.0,51.0583,51.074,51.0504,51.074,63306.0
2017-10-30 15:40:00,64.95,64.97,64.95,64.95,59426.0,51.0661,51.0819,51.0661,51.0661,59426.0
2017-10-30 15:45:00,64.95,64.98,64.95,64.98,56346.0,51.0661,51.0897,51.0661,51.0897,56346.0
2017-10-30 15:50:00,64.98,64.99,64.97,64.98,116455.0,51.0897,51.0976,51.0819,51.0897,116455.0
2017-10-30 15:55:00,64.98,65.0,64.96,64.98,226336.0,51.0897,51.1054,51.074,51.0897,226336.0
2017-10-31 09:30:00,65.17,65.17,65.13,65.14,144077.0,51.2391,51.2391,51.2077,51.2155,144077.0
2017-10-31 09:35:00,65.13,65.15,65.12,65.12,21072.0,51.2077,51.2234,51.1998,51.1998,21072.0
2017-10-31 09:40:00,65.12,65.14,65.11,65.12,39398.0,51.1998,51.2155,51.1919,51.1998,39398.0
2017-10-31 09:45:00,65.12,65.14,65.1,65.12,27658.0,51.1998,51.2155,51.1841,51.1998,27658.0
2017-10-31 09:50:00,65.12,65.14,65.1,65.1,46835.0,51.1998,51.2155,51.1841,51.1841,46835.0
2017-10-31 09:55:00,65.1,65.12,65.09,65.12,7945.0,51.1841,51.1998,51.1762,51.1998,7945.0
2017-10-31 10:00:00,65.11,65.12,65.07,65.08,22314.0,51.1919,51.1998,51.1605,51.1683,22314.0
2017-10-31 10:05:00,65.07,65.1,65.06,65.08,500272.0,51.1605,51.1841,51.1526,51.1683,500272.0
2017-10-31 10:10:00,65.08,65.1,65.08,65.1,13438.0,51.1683,51.1841,51.1683,51.1841,13438.0
2017-10-31 10:15:00,65.1,65.11,65.1,65.11,40899.0,51.1841,51.1919,51.1841,51.1919,40899.0
2017-10-31 10:20:00,65.11,65.12,65.1,65.12,5678.0,51.1919,51.1998,51.1841,51.1998,5678.0
2017-10-31 10:25:00,65.12,65.13,65.11,65.11,18516.0,51.1998,51.2077,51.1919,51.1919,18516.0
2017-10-31 10:30:00,65.12,65.12,65.11,65.12,25120.0,51.1998,51.1998,51.1919,51.1998,25120.0
2017-10-31 10:35:00,65.12,65.14,65.11,65.13,318169.0,51.1998,51.2155,51.1919,51.2077,318169.0
2017-10-31 10:40:00,65.12,65.13,65.11,65.13,10767.0,51.1998,51.2077,51.1919,51.2077,10767.0
2017-10-31 10:45:00,65.13,65.14,65.12,65.13,14203.0,51.2077,51.2155,51.1998,51.2077,14203.0
2017-10-31 10:50:00,65.13,65.14,65.13,65.14,15756.0,51.2077,51.2155,51.2077,51.2155,15756.0
2017-10-31 10:55:00,65.14,65.15,65.12,65.13,76538.0,51.2155,51.2234,51.1998,51.2077,76538.0
2017-10-31 11:00:00,65.13,65.13,65.1,65.13,26802.0,51.2077,51.2077,51.1841,51.2077,26802.0
2017-10-31 11:05:00,65.13,65.13,65.11,65.12,25486.0,51.2077,51.2077,51.1919,51.1998,25486.0
2017-10-31 11:10:00,65.12,65.15,65.11,65.14,109714.0,51.1998,51.2234,51.1919,51.2155,109714.0
2017-10-31 11:15:00,65.14,65.16,65.14,65.15,33103.0,51.2155,51.2312,51.2155,51.2234,33103.0
2017-10-31 11:20:00,65.15,65.18,65.15,65.17,40651.0,51.2234,51.247,51.2234,51.2391,40651.0
2017-10-31 11:25:00,65.17,65.2,65.16,65.18,180845.0,51.2391,51.2627,51.2312,51.247,180845.0
2017-10-31 11:30:00,65.18,65.21,65.17,65.19,97278.0,51.247,51.2706,51.2391,51.2548,97278.0
2017-10-31 11:35:00,65.2,65.22,65.19,65.2,42604.0,51.2627,51.2784,51.2548,51.2627,42604.0
2017-10-31 11:40:00,65.2,65.21,65.19,65.2,75619.0,51.2627,51.2706,51.2548,51.2627,75619.0
2017-10-31 11:45:00,65.2,65.21,65.18,65.2,932615.0,51.2627,51.2706,51.247,51.2627,932615.0
2017-10-31 11:50:00,65.21,65.22,65.19,65.2,208525.0,51.2706,51.2784,51.2548,51.2627,208525.0
2017-10-31 11:55:00,65.2,65.23,65.19,65.21,41769.0,51.2627,51.2863,51.2548,51.2706,41769.0
2017-10-31 12:00:00,65.21,65.23,65.2,65.22,25799.0,51.2706,51.2863,51.2627,51.2784,25799.0
2017-10-31 12:05:00,65.22,65.23,65.2,65.21,8850.0,51.2784,51.2863,51.2627,51.2706,8850.0
2017-10-31 12:10:00,65.21,65.23,65.21,65.23,16020.0,51.2706,51.2863,51.2706,51.2863,16020.0
2017-10-31 12:15:00,65.22,65.23,65.21,65.23,17211.0,51.2784,51.2863,51.2706,51.2863,17211.0
2017-10-31 12:20:00,65.23,65.25,65.23,65.25,12053.0,51.2863,51.302,51.2863,51.302,12053.0
2017-10-31 12:25:00,65.25,65.26,65.21,65.22,22910.0,51.302,51.3099,51.2706,51.2784,22910.0
2017-10-31 12:30:00,65.23,65.26,65.22,65.25,18550.0,51.2863,51.3099,51.2784,51.302,18550.0
2017-10-31 12:35:00,65.25,65.29,65.24,65.29,17227.0,51.302,51.3335,51.2941,51.3335,17227.0
2017-10-31 12:40:00,65.28,65.29,65.27,65.28,157725.0,51.3256,51.3335,51.3177,51.3256,157725.0
2017-10-31 12:45:00,65.28,65.3,65.27,65.3,23111.0,51.3256,51.3413,51.3177,51.3413,23111.0
2017-10-31 12:50:00,65.3,65.31,65.29,65.31,5856.0,51.3413,51.3492,51.3335,51.3492,5856.0
2017-10-31 12:55:00,65.31,65.32,65.3,65.31,17808.0,51.3492,51.357,51.3413,51.3492,17808.0
2017-10-31 13:00:00,65.31,65.31,65.29,65.29,14773.0,51.3492,51.3492,51.3335,51.3335,14773.0
2017-10-31 13:05:00,65.29,65.3,65.29,65.3,26043.0,51.3335,51.3413,51.3335,51.3413,26043.0
2017-10-31 13:10:00,65.3,65.3,65.27,65.28,15936.0,51.3413,51.3413,51.3177,51.3256,15936.0
2017-10-31 13:15:00,65.28,65.28,65.26,65.26,10370.0,51.3256,51.3256,51.3099,51.3099,10370.0
2017-10-31 13:20:00,65.26,65.27,65.26,65.27,23544.0,51.3099,51.3177,51.3099,51.3177,23544.0
2017-10-31 13:25:00,65.26,65.28,65.26,65.28,115889.0,51.3099,51.3256,51.3099,51.3256,115889.0
2017-10-31 13:30:00,65.28,65.28,65.27,65.28,13881.0,51.3256,51.3256,51.3177,51.3256,13881.0
2017-10-31 13:35:00,65.28,65.29,65.27,65.28,19152.0,51.3256,51.3335,51.3177,51.3256,19152.0
2017-10-31 13:40:00,65.28,65.29,65.26,65.27,9703.0,51.3256,51.3335,51.3099,51.3177,9703.0
2017-10-31 13:45:00,65.27,65.28,65.26,65.28,146232.0,51.3177,51.3256,51.3099,51.3256,146232.0
2017-10-31 13:50:00,65.28,65.3,65.27,65.29,43270.0,51.3256,51.3413,51.3177,51.3335,43270.0
2017-10-31 13:55:00,65.29,65.3,65.28,65.29,17700.0,51.3335,51.3413,51.3256,51.3335,17700.0
2017-10-31 14:00:00,65.3,65.31,65.28,65.31,13535.0,51.3413,51.3492,51.3256,51.3492,13535.0
2017-10-31 14:05:00,65.31,65.31,65.3,65.31,13041.0,51.3492,51.3492,51.3413,51.3492,13041.0
2017-10-31 14:10:00,65.31,65.31,65.29,65.29,49714.0,51.3492,51.3492,51.3335,51.3335,49714.0
2017-10-31 14:15:00,65.3,65.31,65.29,65.3,37577.0,51.3413,51.3492,51.3335,51.3413,37577.0
2017-10-31 14:20:00,65.31,65.31,65.29,65.31,14352.0,51.3492,51.3492,51.3335,51.3492,14352.0
2017-10-31 14:25:00,65.31,65.31,65.3,65.31,30607.0,51.3492,51.3492,51.3413,51.3492,30607.0
2017-10-31 14:30:00,65.3,65.32,65.3,65.31,19735.0,51.3413,51.357,51.3413,51.3492,19735.0
2017-10-31 14:35:00,65.31,65.31,65.3,65.31,16968.0,51.3492,51.3492,51.3413,51.3492,16968.0
2017-10-31 14:40:00,65.3,65.31,65.29,65.3,62574.0,51.3413,51.3492,51.3335,51.3413,62574.0
2017-10-31 14:45:00,65.31,65.31,65.3,65.31,32166.0,51.3492,51.3492,51.3413,51.3492,32166.0
2017-10-31 14:50:00,65.31,65.31,65.29,65.3,21781.0,51.3492,51.3492,51.3335,51.3413,21781.0
2017-10-31 14:55:00,65.3,65.3,65.29,65.3,43848.0,51.3413,51.3413,51.3335,51.3413,43848.0
2017-10-31 15:00:00,65.3,65.31,65.29,65.3,65899.0,51.3413,51.3492,51.3335,51.3413,65899.0
2017-10-31 15:05:00,65.3,65.31,65.29,65.3,31281.0,51.3413,51.3492,51.3335,51.3413,31281.0
2017-10-31 15:10:00,65.29,65.31,65.29,65.3,73672.0,51.3335,51.3492,51.3335,51.3413,73672.0
2017-10-31 15:15:00,65.31,65.31,65.29,65.3,20766.0,51.3492,51.3492,51.3335,51.3413,20766.0
2017-10-31 15:20:00,65.29,65.31,65.29,65.31,99797.0,51.3335,51.3492,51.3335,51.3492,99797.0
2017-10-31 15:25:00,65.3,65.32,65.3,65.31,14971.0,51.3413,51.357,51.3413,51.3492,14971.0
2017-10-31 15:30:00,65.31,65.31,65.28,65.28,84117.0,51.3492,51.3492,51.3256,51.3256,84117.0
2017-10-31 15:35:00,65.29,65.29,65.28,65.28,69941.0,51.3335,51.3335,51.3256,51.3256,69941.0
2017-10-31 15:40:00,65.28,65.29,65.27,65.27,21300.0,51.3256,51.3335,51.3177,51.3177,21300.0
2017-10-31 15:45:00,65.27,65.27,65.25,65.27,81872.0,51.3177,51.3177,51.302,51.3177,81872.0
2017-10-31 15:50:00,65.26,65.27,65.25,65.26,34533.0,51.3099,51.3177,51.302,51.3099,34533.0
2017-10-31 15:55:00,65.26,65.28,65.24,65.26,395322.0,51.3099,51.3256,51.2941,51.3099,395322.0
2017-11-01 09:30:00,65.58,65.58,65.49,65.53,81049.0,51.5615,51.5615,51.4907,51.5222,81049.0
2017-11-01 09:35:00,65.54,65.54,65.52,65.53,32229.0,51.53,51.53,51.5143,51.5222,32229.0
2017-11-01 09:40:00,65.54,65.54,65.52,65.53,15140.0,51.53,51.53,51.5143,51.5222,15140.0
2017-11-01 09:45:00,65.53,65.54,65.52,65.53,12367.0,51.5222,51.53,51.5143,51.5222,12367.0
2017-11-01 09:50:00,65.53,65.58,65.52,65.55,124630.0,51.5222,51.5615,51.5143,51.5379,124630.0
2017-11-01 09:55:00,65.55,65.56,65.53,65.56,587649.0,51.5379,51.5457,51.5222,51.5457,587649.0
2017-11-01 10:00:00,65.57,65.6,65.56,65.6,103613.0,51.5536,51.5772,51.5457,51.5772,103613.0
2017-11-01 10:05:00,65.59,65.62,65.58,65.62,34657.0,51.5693,51.5929,51.5615,51.5929,34657.0
2017-11-01 10:10:00,65.62,65.63,65.59,65.62,27374.0,51.5929,51.6008,51.5693,51.5929,27374.0
2017-11-01 10:15:00,65.62,65.62,65.59,65.59,23742.0,51.5929,51.5929,51.5693,51.5693,23742.0
2017-11-01 10:20:00,65.6,65.62,65.59,65.6,81540.0,51.5772,51.5929,51.5693,51.5772,81540.0
2017-11-01 10:25:00,65.61,65.61,65.58,65.6,19158.0,51.5851,51.5851,51.5615,51.5772,19158.0
2017-11-01 10:30:00,65.59,65.6,65.54,65.55,43674.0,51.5693,51.5772,51.53,51.5379,43674.0
2017-11-01 10:35:00,65.55,65.58,65.55,65.56,148408.0,51.5379,51.5615,51.5379,51.5457,148408.0
2017-11-01 10:40:00,65.57,65.58,65.56,65.58,21382.0,51.5536,51.5615,51.5457,51.5615,21382.0
2017-11-01 10:45:00,65.58,65.59,65.57,65.58,7248.0,51.5615,51.5693,51.5536,51.5615,7248.0
2017-11-01 10:50:00,65.58,65.6,65.57,65.58,23610.0,51.5615,51.5772,51.5536,51.5615,23610.0
2017-11-01 10:55:00,65.58,65.59,65.55,65.56,10245.0,51.5615,51.5693,51.5379,51.5457,10245.0
2017-11-01 11:00:00,65.56,65.58,65.55,65.56,33642.0,51.5457,51.5615,51.5379,51.5457,33642.0
2017-11-01 11:05:00,65.56,65.56,65.53,65.55,27325.0,51.5457,51.5457,51.5222,51.5379,27325.0
2017-11-01 11:10:00,65.55,65.56,65.53,65.55,11460.0,51.5379,51.5457,51.5222,51.5379,11460.0
2017-11-01 11:15:00,65.54,65.55,65.53,65.54,9713.0,51.53,51.5379,51.5222,51.53,9713.0
2017-11-01 11:20:00,65.53,65.54,65.52,65.53,13078.0,51.5222,51.53,51.5143,51.5222,13078.0
2017-11-01 11:25:00,65.53,65.53,65.52,65.52,33423.0,51.5222,51.5222,51.5143,51.5143,33423.0
2017-11-01 11:30:00,65.52,65.53,65.48,65.48,75464.0,51.5143,51.5222,51.4828,51.4828,75464.0
2017-11-01 11:35:00,65.49,65.5,65.46,65.49,66163.0,51.4907,51.4986,51.4671,51.4907,66163.0
2017-11-01 11:40:00,65.49,65.49,65.48,65.49,24276.0,51.4907,51.4907,51.4828,51.4907,24276.0
2017-11-01 11:45:00,65.49,65.5,65.48,65.5,28552.0,51.4907,51.4986,51.4828,51.4986,28552.0
2017-11-01 11:50:00,65.5,65.5,65.45,65.45,20528.0,51.4986,51.4986,51.4593,51.4593,20528.0
2017-11-01 11:55:00,65.45,65.46,65.42,65.45,80375.0,51.4593,51.4671,51.4357,51.4593,80375.0
2017-11-01 12:00:00,65.45,65.45,65.43,65.45,22483.0,51.4593,51.4593,51.4435,51.4593,22483.0
2017-11-01 12:05:00,65.44,65.45,65.44,65.45,15719.0,51.4514,51.4593,51.4514,51.4593,15719.0
2017-11-01 12:10:00,65.44,65.46,65.43,65.44,16130.0,51.4514,51.4671,51.4435,51.4514,16130.0
2017-11-01 12:15:00,65.44,65.45,65.43,65.45,14797.0,51.4514,51.4593,51.4435,51.4593,14797.0
2017-11-01 12:20:00,65.45,65.47,65.45,65.47,79307.0,51.4593,51.475,51.4593,51.475,79307.0
2017-11-01 12:25:00,65.47,65.47,65.44,65.46,52701.0,51.475,51.475,51.4514,51.4671,52701.0
2017-11-01 12:30:00,65.45,65.47,65.44,65.45,93739.0,51.4593,51.475,51.4514,51.4593,93739.0
2017-11-01 12:35:00,65.44,65.45,65.43,65.43,13290.0,51.4514,51.4593,51.4435,51.4435,13290.0
2017-11-01 12:40:00,65.44,65.44,65.42,65.42,12217.0,51.4514,51.4514,51.4357,51.4357,12217.0
2017-11-01 12:45:00,65.42,65.44,65.41,65.44,49292.0,51.4357,51.4514,51.4278,51.4514,49292.0
2017-11-01 12:50:00,65.44,65.45,65.43,65.45,8776.0,51.4514,51.4593,51.4435,51.4593,8776.0
2017-11-01 12:55:00,65.45,65.45,65.43,65.44,18598.0,51.4593,51.4593,51.4435,51.4514,18598.0
2017-11-01 13:00:00,65.44,65.44,65.42,65.42,40285.0,51.4514,51.4514,51.4357,51.4357,40285.0
2017-11-01 13:05:00,65.43,65.43,65.39,65.4,39926.0,51.4435,51.4435,51.4121,51.4199,39926.0
2017-11-01 13:10:00,65.4,65.42,65.39,65.39,9546.0,51.4199,51.4357,51.4121,51.4121,9546.0
2017-11-01 13:15:00,65.39,65.4,65.38,65.39,7321.0,51.4121,51.4199,51.4042,51.4121,7321.0
2017-11-01 13:20:00,65.39,65.42,65.38,65.42,28764.0,51.4121,51.4357,51.4042,51.4357,28764.0
2017-11-01 13:25:00,65.42,65.46,65.41,65.44,22091.0,51.4357,51.4671,51.4278,51.4514,22091.0
2017-11-01 13:30:00,65.45,65.45,65.43,65.44,10226.0,51.4593,51.4593,51.4435,51.4514,10226.0
2017-11-01 13:35:00,65.44,65.44,65.41,65.42,35801.0,51.4514,51.4514,51.4278,51.4357,35801.0
2017-11-01 13:40:00,65.43,65.45,65.41,65.42,45068.0,51.4435,51.4593,51.4278,51.4357,45068.0
2017-11-01 13:45:00,65.42,65.43,65.41,65.41,19098.0,51.4357,51.4435,51.4278,51.4278,19098.0
2017-11-01 13:50:00,65.41,65.41,65.39,65.41,20654.0,51.4278,51.4278,51.4121,51.4278,20654.0
2017-11-01 13:55:00,65.41,65.45,65.4,65.41,44385.0,51.4278,51.4593,51.4199,51.4278,44385.0
2017-11-01 14:00:00,65.42,65.51,65.39,65.5,49923.0,51.4357,51.5064,51.4121,51.4986,49923.0
2017-11-01 14:05:00,65.49,65.5,65.4,65.42,39487.0,51.4907,51.4986,51.4199,51.4357,39487.0
2017-11-01 14:10:00,65.41,65.44,65.38,65.43,34221.0,51.4278,51.4514,51.4042,51.4435,34221.0
2017-11-01 14:15:00,65.43,65.45,65.42,65.43,61846.0,51.4435,51.4593,51.4357,51.4435,61846.0
2017-11-01 14:20:00,65.42,65.44,65.4,65.41,56405.0,51.4357,51.4514,51.4199,51.4278,56405.0
2017-11-01 14:25:00,65.41,65.41,65.35,65.37,24500.0,51.4278,51.4278,51.3806,51.3964,24500.0
2017-11-01 14:30:00,65.37,65.4,65.36,65.39,218563.0,51.3964,51.4199,51.3885,51.4121,218563.0
2017-11-01 14:35:00,65.39,65.42,65.39,65.42,36662.0,51.4121,51.4357,51.4121,51.4357,36662.0
2017-11-01 14:40:00,65.41,65.42,65.4,65.42,26471.0,51.4278,51.4357,51.4199,51.4357,26471.0
2017-11-01 14:45:00,65.42,65.44,65.41,65.44,20261.0,51.4357,51.4514,51.4278,51.4514,20261.0
2017-11-01 14:50:00,65.43,65.44,65.4,65.42,115852.0,51.4435,51.4514,51.4199,51.4357,115852.0
2017-11-01 14:55:00,65.41,65.42,65.4,65.41,34198.0,51.4278,51.4357,51.4199,51.4278,34198.0
2017-11-01 15:00:00,65.41,65.42,65.39,65.42,69294.0,51.4278,51.4357,51.4121,51.4357,69294.0
2017-11-01 15:05:00,65.42,65.43,65.41,65.42,41918.0,51.4357,51.4435,51.4278,51.4357,41918.0
2017-11-01 15:10:00,65.42,65.45,65.41,65.44,86715.0,51.4357,51.4593,51.4278,51.4514,86715.0
2017-11-01 15:15:00,65.44,65.45,65.42,65.44,22997.0,51.4514,51.4593,51.4357,51.4514,22997.0
2017-11-01 15:20:00,65.43,65.44,65.43,65.44,19827.0,51.4435,51.4514,51.4435,51.4514,19827.0
2017-11-01 15:25:00,65.44,65.45,65.42,65.44,107500.0,51.4514,51.4593,51.4357,51.4514,107500.0
2017-11-01 15:30:00,65.44,65.45,65.42,65.43,40088.0,51.4514,51.4593,51.4357,51.4435,40088.0
2017-11-01 15:35:00,65.44,65.44,65.42,65.43,31710.0,51.4514,51.4514,51.4357,51.4435,31710.0
2017-11-01 15:40:00,65.44,65.44,65.42,65.42,32792.0,51.4514,51.4514,51.4357,51.4357,32792.0
2017-11-01 15:45:00,65.42,65.43,65.38,65.38,75957.0,51.4357,51.4435,51.4042,51.4042,75957.0
2017-11-01 15:50:00,65.39,65.41,65.38,65.4,72147.0,51.4121,51.4278,51.4042,51.4199,72147.0
2017-11-01 15:55:00,65.4,65.4,65.35,65.37,370986.0,51.4199,51.4199,51.3806,51.3964,370986.0
2017-11-02 09:30:00,65.33,65.34,65.31,65.34,70943.0,51.3649,51.3728,51.3492,51.3728,70943.0
2017-11-02 09:35:00,65.33,65.34,65.32,65.34,37060.0,51.3649,51.3728,51.357,51.3728,37060.0
2017-11-02 09:40:00,65.34,65.34,65.3,65.3,68460.0,51.3728,51.3728,51.3413,51.3413,68460.0
2017-11-02 09:45:00,65.3,65.32,65.29,65.32,51096.0,51.3413,51.357,51.3335,51.357,51096.0
2017-11-02 09:50:00,65.31,65.32,65.29,65.31,39058.0,51.3492,51.357,51.3335,51.3492,39058.0
2017-11-02 09:55:00,65.31,65.32,65.3,65.31,23215.0,51.3492,51.357,51.3413,51.3492,23215.0
2017-11-02 10:00:00,65.31,65.33,65.28,65.31,51158.0,51.3492,51.3649,51.3256,51.3492,51158.0
2017-11-02 10:05:00,65.31,65.35,65.3,65.32,27313.0,51.3492,51.3806,51.3413,51.357,27313.0
2017-11-02 10:10:00,65.33,65.36,65.29,65.3,62121.0,51.3649,51.3885,51.3335,51.3413,62121.0
2017-11-02 10:15:00,65.31,65.33,65.29,65.31,57826.0,51.3492,51.3649,51.3335,51.3492,57826.0
2017-11-02 10:20:00,65.31,65.32,65.29,65.29,17127.0,51.3492,51.357,51.3335,51.3335,17127.0
2017-11-02 10:25:00,65.29,65.33,65.28,65.33,12454.0,51.3335,51.3649,51.3256,51.3649,12454.0
2017-11-02 10:30:00,65.33,65.35,65.33,65.34,7186.0,51.3649,51.3806,51.3649,51.3728,7186.0
2017-11-02 10:35:00,65.34,65.35,65.31,65.32,13282.0,51.3728,51.3806,51.3492,51.357,13282.0
2017-11-02 10:40:00,65.33,65.36,65.32,65.36,15500.0,51.3649,51.3885,51.357,51.3885,15500.0
2017-11-02 10:45:00,65.35,65.38,65.35,65.36,30600.0,51.3806,51.4042,51.3806,51.3885,30600.0
2017-11-02 10:50:00,65.36,65.36,65.34,65.36,19510.0,51.3885,51.3885,51.3728,51.3885,19510.0
2017-11-02 10:55:00,65.35,65.36,65.31,65.35,83369.0,51.3806,51.3885,51.3492,51.3806,83369.0
2017-11-02 11:00:00,65.35,65.39,65.35,65.38,39599.0,51.3806,51.4121,51.3806,51.4042,39599.0
2017-11-02 11:05:00,65.38,65.38,65.36,65.38,9156.0,51.4042,51.4042,51.3885,51.4042,9156.0
2017-11-02 11:10:00,65.39,65.39,65.37,65.37,5777.0,51.4121,51.4121,51.3964,51.3964,5777.0
2017-11-02 11:15:00,65.38,65.4,65.37,65.39,8500.0,51.4042,51.4199,51.3964,51.4121,8500.0
2017-11-02 11:20:00,65.39,65.4,65.37,65.37,16423.0,51.4121,51.4199,51.3964,51.3964,16423.0
2017-11-02 11:25:00,65.37,65.37,65.33,65.33,69182.0,51.3964,51.3964,51.3649,51.3649,69182.0
2017-11-02 11:30:00,65.33,65.34,65.31,65.34,33668.0,51.3649,51.3728,51.3492,51.3728,33668.0
2017-11-02 11:35:00,65.34,65.35,65.31,65.34,20251.0,51.3728,51.3806,51.3492,51.3728,20251.0
2017-11-02 11:40:00,65.34,65.37,65.33,65.36,51323.0,51.3728,51.3964,51.3649,51.3885,51323.0
2017-11-02 11:45:00,65.35,65.38,65.35,65.38,21709.0,51.3806,51.4042,51.3806,51.4042,21709.0
2017-11-02 11:50:00,65.38,65.39,65.37,65.38,10240.0,51.4042,51.4121,51.3964,51.4042,10240.0
2017-11-02 11:55:00,65.38,65.4,65.36,65.37,17872.0,51.4042,51.4199,51.3885,51.3964,17872.0
2017-11-02 12:00:00,65.38,65.39,65.37,65.39,48779.0,51.4042,51.4121,51.3964,51.4121,48779.0
2017-11-02 12:05:00,65.38,65.39,65.37,65.39,33339.0,51.4042,51.4121,51.3964,51.4121,33339.0
2017-11-02 12:10:00,65.39,65.4,65.37,65.38,44186.0,51.4121,51.4199,51.3964,51.4042,44186.0
2017-11-02 12:15:00,65.37,65.39,65.36,65.39,4870.0,51.3964,51.4121,51.3885,51.4121,4870.0
2017-11-02 12:20:00,65.39,65.4,65.37,65.38,17866.0,51.4121,51.4199,51.3964,51.4042,17866.0
2017-11-02 12:25:00,65.39,65.4,65.37,65.39,76745.0,51.4121,51.4199,51.3964,51.4121,76745.0
2017-11-02 12:30:00,65.38,65.39,65.36,65.38,38728.0,51.4042,51.4121,51.3885,51.4042,38728.0
2017-11-02 12:35:00,65.38,65.39,65.35,65.37,25394.0,51.4042,51.4121,51.3806,51.3964,25394.0
2017-11-02 12:40:00,65.37,65.38,65.36,65.38,4973.0,51.3964,51.4042,51.3885,51.4042,4973.0
2017-11-02 12:45:00,65.37,65.39,65.37,65.39,19785.0,51.3964,51.4121,51.3964,51.4121,19785.0
2017-11-02 12:50:00,65.38,65.4,65.37,65.39,14067.0,51.4042,51.4199,51.3964,51.4121,14067.0
2017-11-02 12:55:00,65.4,65.41,65.39,65.4,11094.0,51.4199,51.4278,51.4121,51.4199,11094.0
2017-11-02 13:00:00,65.4,65.41,65.39,65.41,4399.0,51.4199,51.4278,51.4121,51.4278,4399.0
2017-11-02 13:05:00,65.4,65.4,65.38,65.39,7890.0,51.4199,51.4199,51.4042,51.4121,7890.0
2017-11-02 13:10:00,65.39,65.41,65.38,65.41,6092.0,51.4121,51.4278,51.4042,51.4278,6092.0
2017-11-02 13:15:00,65.4,65.41,65.39,65.4,12326.0,51.4199,51.4278,51.4121,51.4199,12326.0
2017-11-02 13:20:00,65.4,65.42,65.4,65.41,16914.0,51.4199,51.4357,51.4199,51.4278,16914.0
2017-11-02 13:25:00,65.42,65.42,65.38,65.38,77516.0,51.4357,51.4357,51.4042,51.4042,77516.0
2017-11-02 13:30:00,65.38,65.39,65.37,65.38,15288.0,51.4042,51.4121,51.3964,51.4042,15288.0
2017-11-02 13:35:00,65.38,65.39,65.38,65.39,6831.0,51.4042,51.4121,51.4042,51.4121,6831.0
2017-11-02 13:40:00,65.38,65.4,65.37,65.39,18324.0,51.4042,51.4199,51.3964,51.4121,18324.0
2017-11-02 13:45:00,65.39,65.4,65.37,65.38,41904.0,51.4121,51.4199,51.3964,51.4042,41904.0
2017-11-02 13:50:00,65.38,65.39,65.37,65.38,12909.0,51.4042,51.4121,51.3964,51.4042,12909.0
2017-11-02 13:55:00,65.37,65.39,65.37,65.39,7706.0,51.3964,51.4121,51.3964,51.4121,7706.0
2017-11-02 14:00:00,65.39,65.4,65.38,65.4,8777.0,51.4121,51.4199,51.4042,51.4199,8777.0
2017-11-02 14:05:00,65.39,65.4,65.38,65.38,174771.0,51.4121,51.4199,51.4042,51.4042,174771.0
2017-11-02 14:10:00,65.38,65.4,65.38,65.39,30504.0,51.4042,51.4199,51.4042,51.4121,30504.0
2017-11-02 14:15:00,65.39,65.39,65.38,65.39,31963.0,51.4121,51.4121,51.4042,51.4121,31963.0
2017-11-02 14:20:00,65.39,65.41,65.39,65.41,44892.0,51.4121,51.4278,51.4121,51.4278,44892.0
2017-11-02 14:25:00,65.4,65.42,65.4,65.42,46978.0,51.4199,51.4357,51.4199,51.4357,46978.0
2017-11-02 14:30:00,65.43,65.43,65.41,65.42,60674.0,51.4435,51.4435,51.4278,51.4357,60674.0
2017-11-02 14:35:00,65.42,65.43,65.41,65.42,20270.0,51.4357,51.4435,51.4278,51.4357,20270.0
2017-11-02 14:40:00,65.42,65.43,65.4,65.42,20866.0,51.4357,51.4435,51.4199,51.4357,20866.0
2017-11-02 14:45:00,65.42,65.42,65.41,65.42,9071.0,51.4357,51.4357,51.4278,51.4357,9071.0
2017-11-02 14:50:00,65.42,65.42,65.4,65.41,90671.0,51.4357,51.4357,51.4199,51.4278,90671.0
2017-11-02 14:55:00,65.42,65.42,65.4,65.4,27635.0,51.4357,51.4357,51.4199,51.4199,27635.0
2017-11-02 15:00:00,65.41,65.43,65.4,65.42,18265.0,51.4278,51.4435,51.4199,51.4357,18265.0
2017-11-02 15:05:00,65.43,65.44,65.42,65.43,29582.0,51.4435,51.4514,51.4357,51.4435,29582.0
2017-11-02 15:10:00,65.43,65.43,65.4,65.41,30286.0,51.4435,51.4435,51.4199,51.4278,30286.0
2017-11-02 15:15:00,65.4,65.43,65.4,65.42,18886.0,51.4199,51.4435,51.4199,51.4357,18886.0
2017-11-02 15:20:00,65.42,65.45,65.42,65.44,22370.0,51.4357,51.4593,51.4357,51.4514,22370.0
2017-11-02 15:25:00,65.43,65.46,65.43,65.46,72598.0,51.4435,51.4671,51.4435,51.4671,72598.0
2017-11-02 15:30:00,65.45,65.49,65.45,65.48,85138.0,51.4593,51.4907,51.4593,51.4828,85138.0
2017-11-02 15:35:00,65.48,65.5,65.47,65.48,86264.0,51.4828,51.4986,51.475,51.4828,86264.0
2017-11-02 15:40:00,65.48,65.5,65.47,65.5,29739.0,51.4828,51.4986,51.475,51.4986,29739.0
2017-11-02 15:45:00,65.5,65.52,65.49,65.5,72903.0,51.4986,51.5143,51.4907,51.4986,72903.0
2017-11-02 15:50:00,65.5,65.51,65.49,65.5,95471.0,51.4986,51.5064,51.4907,51.4986,95471.0
2017-11-02 15:55:00,65.5,65.51,65.49,65.51,248694.0,51.4986,51.5064,51.4907,51.5064,248694.0
2017-11-03 09:30:00,65.45,65.46,65.42,65.42,75979.0,51.4593,51.4671,51.4357,51.4357,75979.0
2017-11-03 09:35:00,65.42,65.43,65.37,65.38,97068.0,51.4357,51.4435,51.3964,51.4042,97068.0
2017-11-03 09:40:00,65.38,65.4,65.37,65.38,85460.0,51.4042,51.4199,51.3964,51.4042,85460.0
2017-11-03 09:45:00,65.38,65.39,65.34,65.36,78592.0,51.4042,51.4121,51.3728,51.3885,78592.0
2017-11-03 09:50:00,65.36,65.38,65.35,65.36,17838.0,51.3885,51.4042,51.3806,51.3885,17838.0
2017-11-03 09:55:00,65.36,65.39,65.35,65.39,37066.0,51.3885,51.4121,51.3806,51.4121,37066.0
2017-11-03 10:00:00,65.4,65.4,65.34,65.35,82713.0,51.4199,51.4199,51.3728,51.3806,82713.0
2017-11-03 10:05:00,65.35,65.37,65.34,65.35,14607.0,51.3806,51.3964,51.3728,51.3806,14607.0
2017-11-03 10:10:00,65.35,65.35,65.32,65.34,14565.0,51.3806,51.3806,51.357,51.3728,14565.0
2017-11-03 10:15:00,65.33,65.34,65.32,65.32,35971.0,51.3649,51.3728,51.357,51.357,35971.0
2017-11-03 10:20:00,65.33,65.35,65.31,65.31,157452.0,51.3649,51.3806,51.3492,51.3492,157452.0
2017-11-03 10:25:00,65.32,65.32,65.29,65.3,91057.0,51.357,51.357,51.3335,51.3413,91057.0
2017-11-03 10:30:00,65.3,65.31,65.28,65.3,9892.0,51.3413,51.3492,51.3256,51.3413,9892.0
2017-11-03 10:35:00,65.3,65.3,65.26,65.28,26172.0,51.3413,51.3413,51.3099,51.3256,26172.0
2017-11-03 10:40:00,65.28,65.29,65.27,65.28,8293.0,51.3256,51.3335,51.3177,51.3256,8293.0
2017-11-03 10:45:00,65.28,65.29,65.22,65.24,8927.0,51.3256,51.3335,51.2784,51.2941,8927.0
2017-11-03 10:50:00,65.23,65.24,65.22,65.24,14467.0,51.2863,51.2941,51.2784,51.2941,14467.0
2017-11-03 10:55:00,65.25,65.27,65.23,65.27,40689.0,51.302,51.3177,51.2863,51.3177,40689.0
2017-11-03 11:00:00,65.27,65.29,65.25,65.28,25836.0,51.3177,51.3335,51.302,51.3256,25836.0
2017-11-03 11:05:00,65.28,65.29,65.24,65.26,37715.0,51.3256,51.3335,51.2941,51.3099,37715.0
2017-11-03 11:10:00,65.26,65.28,65.25,65.26,18967.0,51.3099,51.3256,51.302,51.3099,18967.0
2017-11-03 11:15:00,65.27,65.29,65.26,65.28,32624.0,51.3177,51.3335,51.3099,51.3256,32624.0
2017-11-03 11:20:00,65.28,65.31,65.28,65.29,35469.0,51.3256,51.3492,51.3256,51.3335,35469.0
2017-11-03 11:25:00,65.28,65.3,65.28,65.3,19921.0,51.3256,51.3413,51.3256,51.3413,19921.0
2017-11-03 11:30:00,65.3,65.3,65.27,65.28,6392.0,51.3413,51.3413,51.3177,51.3256,6392.0
2017-11-03 11:35:00,65.29,65.29,65.27,65.29,11479.0,51.3335,51.3335,51.3177,51.3335,11479.0
2017-11-03 11:40:00,65.28,65.3,65.28,65.3,20451.0,51.3256,51.3413,51.3256,51.3413,20451.0
2017-11-03 11:45:00,65.3,65.31,65.29,65.31,7752.0,51.3413,51.3492,51.3335,51.3492,7752.0
2017-11-03 11:50:00,65.31,65.33,65.3,65.33,98201.0,51.3492,51.3649,51.3413,51.3649,98201.0
2017-11-03 11:55:00,65.34,65.34,65.33,65.33,4736.0,51.3728,51.3728,51.3649,51.3649,4736.0
2017-11-03 12:00:00,65.33,65.34,65.32,65.33,10620.0,51.3649,51.3728,51.357,51.3649,10620.0
2017-11-03 12:05:00,65.33,65.34,65.32,65.33,12576.0,51.3649,51.3728,51.357,51.3649,12576.0
2017-11-03 12:10:00,65.33,65.35,65.32,65.35,8349.0,51.3649,51.3806,51.357,51.3806,8349.0
2017-11-03 12:15:00,65.35,65.36,65.35,65.36,14257.0,51.3806,51.3885,51.3806,51.3885,14257.0
2017-11-03 12:20:00,65.36,65.36,65.34,65.35,9467.0,51.3885,51.3885,51.3728,51.3806,9467.0
2017-11-03 12:25:00,65.35,65.38,65.34,65.37,36271.0,51.3806,51.4042,51.3728,51.3964,36271.0
2017-11-03 12:30:00,65.38,65.38,65.35,65.37,6043.0,51.4042,51.4042,51.3806,51.3964,6043.0
2017-11-03 12:35:00,65.36,65.38,65.34,65.34,39290.0,51.3885,51.4042,51.3728,51.3728,39290.0
2017-11-03 12:40:00,65.34,65.37,65.34,65.36,7944.0,51.3728,51.3964,51.3728,51.3885,7944.0
2017-11-03 12:45:00,65.36,65.36,65.35,65.36,2994.0,51.3885,51.3885,51.3806,51.3885,2994.0
2017-11-03 12:50:00,65.36,65.36,65.34,65.36,29418.0,51.3885,51.3885,51.3728,51.3885,29418.0
2017-11-03 12:55:00,65.36,65.36,65.33,65.34,8219.0,51.3885,51.3885,51.3649,51.3728,8219.0
2017-11-03 13:00:00,65.34,65.37,65.34,65.37,7713.0,51.3728,51.3964,51.3728,51.3964,7713.0
2017-11-03 13:05:00,65.37,65.39,65.36,65.39,22344.0,51.3964,51.4121,51.3885,51.4121,22344.0
2017-11-03 13:10:00,65.39,65.4,65.38,65.4,19513.0,51.4121,51.4199,51.4042,51.4199,19513.0
2017-11-03 13:15:00,65.4,65.4,65.38,65.39,6384.0,51.4199,51.4199,51.4042,51.4121,6384.0
2017-11-03 13:20:00,65.39,65.39,65.37,65.37,59361.0,51.4121,51.4121,51.3964,51.3964,59361.0
2017-11-03 13:25:00,65.38,65.38,65.36,65.38,22148.0,51.4042,51.4042,51.3885,51.4042,22148.0
2017-11-03 13:30:00,65.38,65.39,65.37,65.39,17917.0,51.4042,51.4121,51.3964,51.4121,17917.0
2017-11-03 13:35:00,65.39,65.39,65.38,65.38,16205.0,51.4121,51.4121,51.4042,51.4042,16205.0
2017-11-03 13:40:00,65.39,65.39,65.37,65.38,25970.0,51.4121,51.4121,51.3964,51.4042,25970.0
2017-11-03 13:45:00,65.38,65.38,65.37,65.37,11510.0,51.4042,51.4042,51.3964,51.3964,11510.0
2017-11-03 13:50:00,65.37,65.38,65.37,65.37,19136.0,51.3964,51.4042,51.3964,51.3964,19136.0
2017-11-03 13:55:00,65.37,65.38,65.36,65.38,16208.0,51.3964,51.4042,51.3885,51.4042,16208.0
2017-11-03 14:00:00,65.38,65.39,65.37,65.38,23072.0,51.4042,51.4121,51.3964,51.4042,23072.0
2017-11-03 14:05:00,65.38,65.39,65.37,65.39,71004.0,51.4042,51.4121,51.3964,51.4121,71004.0
2017-11-03 14:10:00,65.39,65.39,65.37,65.37,12594.0,51.4121,51.4121,51.3964,51.3964,12594.0
2017-11-03 14:15:00,65.38,65.38,65.37,65.38,13956.0,51.4042,51.4042,51.3964,51.4042,13956.0
2017-11-03 14:20:00,65.38,65.38,65.37,65.38,12212.0,51.4042,51.4042,51.3964,51.4042,12212.0
2017-11-03 14:25:00,65.38,65.4,65.37,65.38,24000.0,51.4042,51.4199,51.3964,51.4042,24000.0
2017-11-03 14:30:00,65.39,65.39,65.38,65.38,13269.0,51.4121,51.4121,51.4042,51.4042,13269.0
2017-11-03 14:35:00,65.38,65.38,65.36,65.37,51902.0,51.4042,51.4042,51.3885,51.3964,51902.0
2017-11-03 14:40:00,65.36,65.37,65.36,65.37,15226.0,51.3885,51.3964,51.3885,51.3964,15226.0
2017-11-03 14:45:00,65.37,65.38,65.36,65.38,104552.0,51.3964,51.4042,51.3885,51.4042,104552.0
2017-11-03 14:50:00,65.38,65.39,65.37,65.39,17034.0,51.4042,51.4121,51.3964,51.4121,17034.0
2017-11-03 14:55:00,65.39,65.4,65.38,65.4,23377.0,51.4121,51.4199,51.4042,51.4199,23377.0
2017-11-03 15:00:00,65.39,65.4,65.38,65.4,24407.0,51.4121,51.4199,51.4042,51.4199,24407.0
2017-11-03 15:05:00,65.4,65.41,65.39,65.41,16180.0,51.4199,51.4278,51.4121,51.4278,16180.0
2017-11-03 15:10:00,65.41,65.41,65.39,65.4,27515.0,51.4278,51.4278,51.4121,51.4199,27515.0
2017-11-03 15:15:00,65.39,65.4,65.38,65.4,81199.0,51.4121,51.4199,51.4042,51.4199,81199.0
2017-11-03 15:20:00,65.4,65.4,65.38,65.4,17140.0,51.4199,51.4199,51.4042,51.4199,17140.0
2017-11-03 15:25:00,65.4,65.4,65.38,65.39,49174.0,51.4199,51.4199,51.4042,51.4121,49174.0
2017-11-03 15:30:00,65.39,65.39,65.38,65.39,33459.0,51.4121,51.4121,51.4042,51.4121,33459.0
2017-11-03 15:35:00,65.39,65.39,65.38,65.39,11698.0,51.4121,51.4121,51.4042,51.4121,11698.0
2017-11-03 15:40:00,65.39,65.4,65.38,65.4,26843.0,51.4121,51.4199,51.4042,51.4199,26843.0
2017-11-03 15:45:00,65.4,65.4,65.39,65.4,23861.0,51.4199,51.4199,51.4121,51.4199,23861.0
2017-11-03 15:50:00,65.4,65.4,65.39,65.4,79856.0,51.4199,51.4199,51.4121,51.4199,79856.0
2017-11-03 15:55:00,65.4,65.42,65.39,65.42,590128.0,51.4199,51.4357,51.4121,51.4357,590128.0
2017-11-06 09:30:00,65.27,65.31,65.23,65.31,81291.0,51.3177,51.3492,51.2863,51.3492,81291.0
2017-11-06 09:35:00,65.31,65.32,65.3,65.32,33747.0,51.3492,51.357,51.3413,51.357,33747.0
2017-11-06 09:40:00,65.31,65.32,65.31,65.32,9759.0,51.3492,51.357,51.3492,51.357,9759.0
2017-11-06 09:45:00,65.31,65.33,65.31,65.32,46234.0,51.3492,51.3649,51.3492,51.357,46234.0
2017-11-06 09:50:00,65.32,65.34,65.31,65.33,21423.0,51.357,51.3728,51.3492,51.3649,21423.0
2017-11-06 09:55:00,65.34,65.35,65.33,65.34,35038.0,51.3728,51.3806,51.3649,51.3728,35038.0
2017-11-06 10:00:00,65.34,65.34,65.31,65.31,80776.0,51.3728,51.3728,51.3492,51.3492,80776.0
2017-11-06 10:05:00,65.31,65.33,65.31,65.31,34673.0,51.3492,51.3649,51.3492,51.3492,34673.0
2017-11-06 10:10:00,65.31,65.32,65.3,65.32,17007.0,51.3492,51.357,51.3413,51.357,17007.0
2017-11-06 10:15:00,65.31,65.33,65.31,65.33,8437.0,51.3492,51.3649,51.3492,51.3649,8437.0
2017-11-06 10:20:00,65.32,65.34,65.32,65.33,43000.0,51.357,51.3728,51.357,51.3649,43000.0
2017-11-06 10:25:00,65.33,65.36,65.33,65.34,52740.0,51.3649,51.3885,51.3649,51.3728,52740.0
2017-11-06 10:30:00,65.34,65.35,65.34,65.35,67345.0,51.3728,51.3806,51.3728,51.3806,67345.0
2017-11-06 10:35:00,65.34,65.37,65.34,65.35,15271.0,51.3728,51.3964,51.3728,51.3806,15271.0
2017-11-06 10:40:00,65.36,65.36,65.34,65.35,6848.0,51.3885,51.3885,51.3728,51.3806,6848.0
2017-11-06 10:45:00,65.34,65.35,65.33,65.33,7112.0,51.3728,51.3806,51.3649,51.3649,7112.0
2017-11-06 10:50:00,65.34,65.37,65.33,65.34,56182.0,51.3728,51.3964,51.3649,51.3728,56182.0
2017-11-06 10:55:00,65.34,65.35,65.32,65.33,43691.0,51.3728,51.3806,51.357,51.3649,43691.0
2017-11-06 11:00:00,65.33,65.34,65.32,65.34,55038.0,51.3649,51.3728,51.357,51.3728,55038.0
2017-11-06 11:05:00,65.34,65.35,65.33,65.34,23643.0,51.3728,51.3806,51.3649,51.3728,23643.0
2017-11-06 11:10:00,65.34,65.34,65.32,65.33,13348.0,51.3728,51.3728,51.357,51.3649,13348.0
2017-11-06 11:15:00,65.33,65.35,65.32,65.35,8567.0,51.3649,51.3806,51.357,51.3806,8567.0
2017-11-06 11:20:00,65.35,65.37,65.34,65.35,79516.0,51.3806,51.3964,51.3728,51.3806,79516.0
2017-11-06 11:25:00,65.35,65.36,65.34,65.34,47405.0,51.3806,51.3885,51.3728,51.3728,47405.0
2017-11-06 11:30:00,65.34,65.35,65.33,65.35,70729.0,51.3728,51.3806,51.3649,51.3806,70729.0
2017-11-06 11:35:00,65.35,65.36,65.34,65.35,51540.0,51.3806,51.3885,51.3728,51.3806,51540.0
2017-11-06 11:40:00,65.35,65.37,65.34,65.36,112234.0,51.3806,51.3964,51.3728,51.3885,112234.0
2017-11-06 11:45:00,65.36,65.36,65.34,65.36,7149.0,51.3885,51.3885,51.3728,51.3885,7149.0
2017-11-06 11:50:00,65.36,65.37,65.36,65.36,19896.0,51.3885,51.3964,51.3885,51.3885,19896.0
2017-11-06 11:55:00,65.37,65.37,65.35,65.35,25261.0,51.3964,51.3964,51.3806,51.3806,25261.0
2017-11-06 12:00:00,65.36,65.39,65.35,65.38,54041.0,51.3885,51.4121,51.3806,51.4042,54041.0
2017-11-06 12:05:00,65.37,65.38,65.35,65.38,10711.0,51.3964,51.4042,51.3806,51.4042,10711.0
2017-11-06 12:10:00,65.38,65.4,65.37,65.4,4042.0,51.4042,51.4199,51.3964,51.4199,4042.0
2017-11-06 12:15:00,65.4,65.42,65.4,65.4,5456.0,51.4199,51.4357,51.4199,51.4199,5456.0
2017-11-06 12:20:00,65.41,65.41,65.39,65.4,15999.0,51.4278,51.4278,51.4121,51.4199,15999.0
2017-11-06 12:25:00,65.4,65.4,65.39,65.39,20142.0,51.4199,51.4199,51.4121,51.4121,20142.0
2017-11-06 12:30:00,65.4,65.4,65.39,65.4,44649.0,51.4199,51.4199,51.4121,51.4199,44649.0
2017-11-06 12:35:00,65.39,65.41,65.39,65.41,5553.0,51.4121,51.4278,51.4121,51.4278,5553.0
2017-11-06 12:40:00,65.41,65.44,65.4,65.44,4223.0,51.4278,51.4514,51.4199,51.4514,4223.0
2017-11-06 12:45:00,65.44,65.44,65.42,65.42,7880.0,51.4514,51.4514,51.4357,51.4357,7880.0
2017-11-06 12:50:00,65.43,65.44,65.42,65.44,8740.0,51.4435,51.4514,51.4357,51.4514,8740.0
2017-11-06 12:55:00,65.44,65.45,65.43,65.43,19232.0,51.4514,51.4593,51.4435,51.4435,19232.0
2017-11-06 13:00:00,65.44,65.45,65.43,65.44,13923.0,51.4514,51.4593,51.4435,51.4514,13923.0
2017-11-06 13:05:00,65.45,65.46,65.44,65.45,3599.0,51.4593,51.4671,51.4514,51.4593,3599.0
2017-11-06 13:10:00,65.46,65.46,65.44,65.46,6658.0,51.4671,51.4671,51.4514,51.4671,6658.0
2017-11-06 13:15:00,65.46,65.46,65.45,65.45,4188.0,51.4671,51.4671,51.4593,51.4593,4188.0
2017-11-06 13:20:00,65.44,65.45,65.43,65.45,10905.0,51.4514,51.4593,51.4435,51.4593,10905.0
2017-11-06 13:25:00,65.45,65.45,65.42,65.42,13079.0,51.4593,51.4593,51.4357,51.4357,13079.0
2017-11-06 13:30:00,65.43,65.44,65.43,65.43,14115.0,51.4435,51.4514,51.4435,51.4435,14115.0
2017-11-06 13:35:00,65.44,65.46,65.43,65.45,8702.0,51.4514,51.4671,51.4435,51.4593,8702.0
2017-11-06 13:40:00,65.44,65.45,65.44,65.44,10323.0,51.4514,51.4593,51.4514,51.4514,10323.0
2017-11-06 13:45:00,65.45,65.45,65.44,65.45,13314.0,51.4593,51.4593,51.4514,51.4593,13314.0
2017-11-06 13:50:00,65.45,65.46,65.44,65.46,14098.0,51.4593,51.4671,51.4514,51.4671,14098.0
2017-11-06 13:55:00,65.45,65.47,65.45,65.47,10415.0,51.4593,51.475,51.4593,51.475,10415.0
2017-11-06 14:00:00,65.46,65.47,65.45,65.47,16320.0,51.4671,51.475,51.4593,51.475,16320.0
2017-11-06 14:05:00,65.47,65.49,65.47,65.47,22601.0,51.475,51.4907,51.475,51.475,22601.0
2017-11-06 14:10:00,65.48,65.48,65.46,65.47,12637.0,51.4828,51.4828,51.4671,51.475,12637.0
2017-11-06 14:15:00,65.47,65.47,65.46,65.47,15943.0,51.475,51.475,51.4671,51.475,15943.0
2017-11-06 14:20:00,65.47,65.47,65.46,65.47,41804.0,51.475,51.475,51.4671,51.475,41804.0
2017-11-06 14:25:00,65.47,65.48,65.46,65.48,16457.0,51.475,51.4828,51.4671,51.4828,16457.0
2017-11-06 14:30:00,65.48,65.48,65.46,65.46,37094.0,51.4828,51.4828,51.4671,51.4671,37094.0
2017-11-06 14:35:00,65.47,65.47,65.46,65.47,12246.0,51.475,51.475,51.4671,51.475,12246.0
2017-11-06 14:40:00,65.47,65.49,65.46,65.48,17901.0,51.475,51.4907,51.4671,51.4828,17901.0
2017-11-06 14:45:00,65.48,65.49,65.48,65.48,21124.0,51.4828,51.4907,51.4828,51.4828,21124.0
2017-11-06 14:50:00,65.48,65.5,65.48,65.5,24685.0,51.4828,51.4986,51.4828,51.4986,24685.0
2017-11-06 14:55:00,65.5,65.51,65.49,65.5,32787.0,51.4986,51.5064,51.4907,51.4986,32787.0
2017-11-06 15:00:00,65.5,65.5,65.49,65.49,19938.0,51.4986,51.4986,51.4907,51.4907,19938.0
2017-11-06 15:05:00,65.5,65.51,65.49,65.51,14450.0,51.4986,51.5064,51.4907,51.5064,14450.0
2017-11-06 15:10:00,65.5,65.51,65.49,65.51,15398.0,51.4986,51.5064,51.4907,51.5064,15398.0
2017-11-06 15:15:00,65.51,65.52,65.5,65.5,209100.0,51.5064,51.5143,51.4986,51.4986,209100.0
2017-11-06 15:20:00,65.51,65.51,65.5,65.51,20397.0,51.5064,51.5064,51.4986,51.5064,20397.0
2017-11-06 15:25:00,65.51,65.52,65.5,65.52,17503.0,51.5064,51.5143,51.4986,51.5143,17503.0
2017-11-06 15:30:00,65.52,65.52,65.51,65.52,11439.0,51.5143,51.5143,51.5064,51.5143,11439.0
2017-11-06 15:35:00,65.52,65.53,65.51,65.52,39871.0,51.5143,51.5222,51.5064,51.5143,39871.0
2017-11-06 15:40:00,65.53,65.53,65.5,65.51,25946.0,51.5222,51.5222,51.4986,51.5064,25946.0
2017-11-06 15:45:00,65.51,65.51,65.5,65.5,87463.0,51.5064,51.5064,51.4986,51.4986,87463.0
2017-11-06 15:50:00,65.5,65.52,65.49,65.52,31816.0,51.4986,51.5143,51.4907,51.5143,31816.0
2017-11-06 15:55:00,65.51,65.55,65.51,65.53,217717.0,51.5064,51.5379,51.5064,51.5222,217717.0
2017-11-07 09:30:00,65.37,65.44,65.37,65.44,49140.0,51.3964,51.4514,51.3964,51.4514,49140.0
2017-11-07 09:35:00,65.45,65.47,65.43,65.44,38273.0,51.4593,51.475,51.4435,51.4514,38273.0
2017-11-07 09:40:00,65.44,65.47,65.43,65.45,24637.0,51.4514,51.475,51.4435,51.4593,24637.0
2017-11-07 09:45:00,65.46,65.47,65.46,65.47,22804.0,51.4671,51.475,51.4671,51.475,22804.0
2017-11-07 09:50:00,65.47,65.47,65.43,65.44,21873.0,51.475,51.475,51.4435,51.4514,21873.0
2017-11-07 09:55:00,65.44,65.44,65.4,65.42,37505.0,51.4514,51.4514,51.4199,51.4357,37505.0
2017-11-07 10:00:00,65.41,65.41,65.36,65.37,22664.0,51.4278,51.4278,51.3885,51.3964,22664.0
2017-11-07 10:05:00,65.36,65.37,65.35,65.35,75402.0,51.3885,51.3964,51.3806,51.3806,75402.0
2017-11-07 10:10:00,65.36,65.39,65.34,65.38,49211.0,51.3885,51.4121,51.3728,51.4042,49211.0
2017-11-07 10:15:00,65.38,65.39,65.33,65.34,39463.0,51.4042,51.4121,51.3649,51.3728,39463.0
2017-11-07 10:20:00,65.33,65.34,65.32,65.33,32842.0,51.3649,51.3728,51.357,51.3649,32842.0
2017-11-07 10:25:00,65.33,65.33,65.3,65.33,33461.0,51.3649,51.3649,51.3413,51.3649,33461.0
2017-11-07 10:30:00,65.33,65.35,65.31,65.32,42305.0,51.3649,51.3806,51.3492,51.357,42305.0
2017-11-07 10:35:00,65.31,65.32,65.29,65.3,21356.0,51.3492,51.357,51.3335,51.3413,21356.0
2017-11-07 10:40:00,65.3,65.32,65.27,65.28,28966.0,51.3413,51.357,51.3177,51.3256,28966.0
2017-11-07 10:45:00,65.28,65.29,65.21,65.25,84918.0,51.3256,51.3335,51.2706,51.302,84918.0
2017-11-07 10:50:00,65.25,65.25,65.2,65.25,41144.0,51.302,51.302,51.2627,51.302,41144.0
2017-11-07 10:55:00,65.24,65.27,65.23,65.26,19192.0,51.2941,51.3177,51.2863,51.3099,19192.0
2017-11-07 11:00:00,65.26,65.28,65.25,65.28,32524.0,51.3099,51.3256,51.302,51.3256,32524.0
2017-11-07 11:05:00,65.28,65.31,65.27,65.27,28986.0,51.3256,51.3492,51.3177,51.3177,28986.0
2017-11-07 11:10:00,65.28,65.29,65.26,65.28,29457.0,51.3256,51.3335,51.3099,51.3256,29457.0
2017-11-07 11:15:00,65.27,65.28,65.24,65.25,15368.0,51.3177,51.3256,51.2941,51.302,15368.0
2017-11-07 11:20:00,65.25,65.27,65.24,65.25,15940.0,51.302,51.3177,51.2941,51.302,15940.0
2017-11-07 11:25:00,65.25,65.25,65.2,65.22,15384.0,51.302,51.302,51.2627,51.2784,15384.0
2017-11-07 11:30:00,65.23,65.23,65.19,65.2,17125.0,51.2863,51.2863,51.2548,51.2627,17125.0
2017-11-07 11:35:00,65.21,65.22,65.17,65.18,15293.0,51.2706,51.2784,51.2391,51.247,15293.0
2017-11-07 11:40:00,65.19,65.22,65.18,65.21,18244.0,51.2548,51.2784,51.247,51.2706,18244.0
2017-11-07 11:45:00,65.21,65.23,65.19,65.22,18252.0,51.2706,51.2863,51.2548,51.2784,18252.0
2017-11-07 11:50:00,65.22,65.22,65.17,65.18,26619.0,51.2784,51.2784,51.2391,51.247,26619.0
2017-11-07 11:55:00,65.18,65.18,65.14,65.15,42741.0,51.247,51.247,51.2155,51.2234,42741.0
2017-11-07 12:00:00,65.14,65.19,65.12,65.19,35225.0,51.2155,51.2548,51.1998,51.2548,35225.0
2017-11-07 12:05:00,65.2,65.22,65.19,65.21,8285.0,51.2627,51.2784,51.2548,51.2706,8285.0
2017-11-07 12:10:00,65.21,65.23,65.18,65.22,29455.0,51.2706,51.2863,51.247,51.2784,29455.0
2017-11-07 12:15:00,65.23,65.23,65.2,65.21,15176.0,51.2863,51.2863,51.2627,51.2706,15176.0
2017-11-07 12:20:00,65.22,65.22,65.19,65.19,13685.0,51.2784,51.2784,51.2548,51.2548,13685.0
2017-11-07 12:25:00,65.2,65.24,65.19,65.24,12936.0,51.2627,51.2941,51.2548,51.2941,12936.0
2017-11-07 12:30:00,65.25,65.26,65.23,65.25,17568.0,51.302,51.3099,51.2863,51.302,17568.0
2017-11-07 12:35:00,65.25,65.28,65.25,65.27,26818.0,51.302,51.3256,51.302,51.3177,26818.0
2017-11-07 12:40:00,65.28,65.28,65.27,65.28,8360.0,51.3256,51.3256,51.3177,51.3256,8360.0
2017-11-07 12:45:00,65.27,65.28,65.25,65.26,11395.0,51.3177,51.3256,51.302,51.3099,11395.0
2017-11-07 12:50:00,65.26,65.28,65.26,65.28,14702.0,51.3099,51.3256,51.3099,51.3256,14702.0
2017-11-07 12:55:00,65.27,65.28,65.26,65.27,37842.0,51.3177,51.3256,51.3099,51.3177,37842.0
2017-11-07 13:00:00,65.27,65.29,65.26,65.29,4904.0,51.3177,51.3335,51.3099,51.3335,4904.0
2017-11-07 13:05:00,65.28,65.29,65.27,65.28,9675.0,51.3256,51.3335,51.3177,51.3256,9675.0
2017-11-07 13:10:00,65.28,65.29,65.27,65.27,20652.0,51.3256,51.3335,51.3177,51.3177,20652.0
2017-11-07 13:15:00,65.27,65.28,65.26,65.27,16727.0,51.3177,51.3256,51.3099,51.3177,16727.0
2017-11-07 13:20:00,65.28,65.28,65.26,65.27,21167.0,51.3256,51.3256,51.3099,51.3177,21167.0
2017-11-07 13:25:00,65.27,65.28,65.26,65.28,17110.0,51.3177,51.3256,51.3099,51.3256,17110.0
2017-11-07 13:30:00,65.28,65.3,65.27,65.29,10881.0,51.3256,51.3413,51.3177,51.3335,10881.0
2017-11-07 13:35:00,65.28,65.29,65.27,65.27,13014.0,51.3256,51.3335,51.3177,51.3177,13014.0
2017-11-07 13:40:00,65.27,65.29,65.27,65.28,16154.0,51.3177,51.3335,51.3177,51.3256,16154.0
2017-11-07 13:45:00,65.29,65.3,65.28,65.3,179872.0,51.3335,51.3413,51.3256,51.3413,179872.0
2017-11-07 13:50:00,65.29,65.3,65.28,65.28,53579.0,51.3335,51.3413,51.3256,51.3256,53579.0
2017-11-07 13:55:00,65.28,65.29,65.25,65.26,19357.0,51.3256,51.3335,51.302,51.3099,19357.0
2017-11-07 14:00:00,65.26,65.27,65.25,65.27,121719.0,51.3099,51.3177,51.302,51.3177,121719.0
2017-11-07 14:05:00,65.26,65.27,65.25,65.27,18392.0,51.3099,51.3177,51.302,51.3177,18392.0
2017-11-07 14:10:00,65.27,65.27,65.24,65.25,35066.0,51.3177,51.3177,51.2941,51.302,35066.0
2017-11-07 14:15:00,65.24,65.27,65.24,65.26,18521.0,51.2941,51.3177,51.2941,51.3099,18521.0
2017-11-07 14:20:00,65.25,65.27,65.25,65.27,11408.0,51.302,51.3177,51.302,51.3177,11408.0
2017-11-07 14:25:00,65.27,65.28,65.25,65.28,30671.0,51.3177,51.3256,51.302,51.3256,30671.0
2017-11-07 14:30:00,65.27,65.28,65.26,65.27,58875.0,51.3177,51.3256,51.3099,51.3177,58875.0
2017-11-07 14:35:00,65.28,65.3,65.27,65.29,34561.0,51.3256,51.3413,51.3177,51.3335,34561.0
2017-11-07 14:40:00,65.3,65.31,65.28,65.29,17307.0,51.3413,51.3492,51.3256,51.3335,17307.0
2017-11-07 14:45:00,65.28,65.3,65.27,65.28,11517.0,51.3256,51.3413,51.3177,51.3256,11517.0
2017-11-07 14:50:00,65.28,65.3,65.27,65.29,33391.0,51.3256,51.3413,51.3177,51.3335,33391.0
2017-11-07 14:55:00,65.29,65.3,65.27,65.28,46081.0,51.3335,51.3413,51.3177,51.3256,46081.0
2017-11-07 15:00:00,65.28,65.28,65.27,65.28,26649.0,51.3256,51.3256,51.3177,51.3256,26649.0
2017-11-07 15:05:00,65.28,65.31,65.27,65.31,13428.0,51.3256,51.3492,51.3177,51.3492,13428.0
2017-11-07 15:10:00,65.31,65.32,65.29,65.3,22440.0,51.3492,51.357,51.3335,51.3413,22440.0
2017-11-07 15:15:00,65.3,65.3,65.28,65.28,21432.0,51.3413,51.3413,51.3256,51.3256,21432.0
2017-11-07 15:20:00,65.28,65.29,65.28,65.28,9731.0,51.3256,51.3335,51.3256,51.3256,9731.0
2017-11-07 15:25:00,65.29,65.29,65.27,65.28,9564.0,51.3335,51.3335,51.3177,51.3256,9564.0
2017-11-07 15:30:00,65.28,65.29,65.26,65.27,31952.0,51.3256,51.3335,51.3099,51.3177,31952.0
2017-11-07 15:35:00,65.27,65.28,65.27,65.28,46436.0,51.3177,51.3256,51.3177,51.3256,46436.0
2017-11-07 15:40:00,65.28,65.29,65.27,65.28,100459.0,51.3256,51.3335,51.3177,51.3256,100459.0
2017-11-07 15:45:00,65.28,65.29,65.25,65.28,33268.0,51.3256,51.3335,51.302,51.3256,33268.0
2017-11-07 15:50:00,65.28,65.31,65.27,65.31,22309.0,51.3256,51.3492,51.3177,51.3492,22309.0
2017-11-07 15:55:00,65.3,65.31,65.29,65.29,236950.0,51.3413,51.3492,51.3335,51.3335,236950.0
2017-11-08 09:30:00,65.42,65.42,65.36,65.38,68781.0,51.4357,51.4357,51.3885,51.4042,68781.0
2017-11-08 09:35:00,65.38,65.39,65.36,65.36,19418.0,51.4042,51.4121,51.3885,51.3885,19418.0
2017-11-08 09:40:00,65.37,65.39,65.37,65.38,6092.0,51.3964,51.4121,51.3964,51.4042,6092.0
2017-11-08 09:45:00,65.38,65.38,65.33,65.35,15892.0,51.4042,51.4042,51.3649,51.3806,15892.0
2017-11-08 09:50:00,65.34,65.37,65.33,65.36,11141.0,51.3728,51.3964,51.3649,51.3885,11141.0
2017-11-08 09:55:00,65.35,65.38,65.35,65.38,29810.0,51.3806,51.4042,51.3806,51.4042,29810.0
2017-11-08 10:00:00,65.38,65.41,65.37,65.4,8811.0,51.4042,51.4278,51.3964,51.4199,8811.0
2017-11-08 10:05:00,65.4,65.42,65.39,65.41,26524.0,51.4199,51.4357,51.4121,51.4278,26524.0
2017-11-08 10:10:00,65.4,65.43,65.39,65.43,64308.0,51.4199,51.4435,51.4121,51.4435,64308.0
2017-11-08 10:15:00,65.42,65.45,65.41,65.42,17484.0,51.4357,51.4593,51.4278,51.4357,17484.0
2017-11-08 10:20:00,65.42,65.44,65.41,65.44,16989.0,51.4357,51.4514,51.4278,51.4514,16989.0
2017-11-08 10:25:00,65.43,65.44,65.4,65.41,27169.0,51.4435,51.4514,51.4199,51.4278,27169.0
2017-11-08 10:30:00,65.41,65.41,65.39,65.4,15711.0,51.4278,51.4278,51.4121,51.4199,15711.0
2017-11-08 10:35:00,65.4,65.41,65.39,65.39,24826.0,51.4199,51.4278,51.4121,51.4121,24826.0
2017-11-08 10:40:00,65.39,65.41,65.38,65.41,8436.0,51.4121,51.4278,51.4042,51.4278,8436.0
2017-11-08 10:45:00,65.41,65.42,65.39,65.41,12319.0,51.4278,51.4357,51.4121,51.4278,12319.0
2017-11-08 10:50:00,65.42,65.44,65.41,65.44,23178.0,51.4357,51.4514,51.4278,51.4514,23178.0
2017-11-08 10:55:00,65.44,65.45,65.4,65.41,46501.0,51.4514,51.4593,51.4199,51.4278,46501.0
2017-11-08 11:00:00,65.41,65.43,65.4,65.43,14908.0,51.4278,51.4435,51.4199,51.4435,14908.0
2017-11-08 11:05:00,65.43,65.45,65.41,65.44,466243.0,51.4435,51.4593,51.4278,51.4514,466243.0
2017-11-08 11:10:00,65.44,65.45,65.44,65.44,47165.0,51.4514,51.4593,51.4514,51.4514,47165.0
2017-11-08 11:15:00,65.44,65.46,65.43,65.45,29545.0,51.4514,51.4671,51.4435,51.4593,29545.0
2017-11-08 11:20:00,65.45,65.46,65.44,65.45,28673.0,51.4593,51.4671,51.4514,51.4593,28673.0
2017-11-08 11:25:00,65.45,65.46,65.43,65.45,19893.0,51.4593,51.4671,51.4435,51.4593,19893.0
2017-11-08 11:30:00,65.45,65.47,65.44,65.45,11518.0,51.4593,51.475,51.4514,51.4593,11518.0
2017-11-08 11:35:00,65.45,65.46,65.43,65.45,52359.0,51.4593,51.4671,51.4435,51.4593,52359.0
2017-11-08 11:40:00,65.45,65.46,65.44,65.46,7450.0,51.4593,51.4671,51.4514,51.4671,7450.0
2017-11-08 11:45:00,65.46,65.47,65.45,65.47,5333.0,51.4671,51.475,51.4593,51.475,5333.0
2017-11-08 11:50:00,65.47,65.47,65.45,65.45,15087.0,51.475,51.475,51.4593,51.4593,15087.0
2017-11-08 11:55:00,65.46,65.48,65.45,65.47,13966.0,51.4671,51.4828,51.4593,51.475,13966.0
2017-11-08 12:00:00,65.48,65.48,65.47,65.48,7566.0,51.4828,51.4828,51.475,51.4828,7566.0
2017-11-08 12:05:00,65.48,65.49,65.48,65.48,7941.0,51.4828,51.4907,51.4828,51.4828,7941.0
2017-11-08 12:10:00,65.48,65.48,65.46,65.47,5622.0,51.4828,51.4828,51.4671,51.475,5622.0
2017-11-08 12:15:00,65.48,65.48,65.46,65.47,14415.0,51.4828,51.4828,51.4671,51.475,14415.0
2017-11-08 12:20:00,65.47,65.48,65.47,65.47,58985.0,51.475,51.4828,51.475,51.475,58985.0
2017-11-08 12:25:00,65.48,65.49,65.47,65.49,13605.0,51.4828,51.4907,51.475,51.4907,13605.0
2017-11-08 12:30:00,65.49,65.51,65.48,65.51,57347.0,51.4907,51.5064,51.4828,51.5064,57347.0
2017-11-08 12:35:00,65.5,65.5,65.48,65.49,7748.0,51.4986,51.4986,51.4828,51.4907,7748.0
2017-11-08 12:40:00,65.49,65.49,65.47,65.49,17927.0,51.4907,51.4907,51.475,51.4907,17927.0
2017-11-08 12:45:00,65.48,65.5,65.48,65.5,5523.0,51.4828,51.4986,51.4828,51.4986,5523.0
2017-11-08 12:50:00,65.5,65.5,65.49,65.5,5733.0,51.4986,51.4986,51.4907,51.4986,5733.0
2017-11-08 12:55:00,65.5,65.51,65.5,65.51,3757.0,51.4986,51.5064,51.4986,51.5064,3757.0
2017-11-08 13:00:00,65.51,65.52,65.5,65.52,6262.0,51.5064,51.5143,51.4986,51.5143,6262.0
2017-11-08 13:05:00,65.52,65.53,65.51,65.53,6392.0,51.5143,51.5222,51.5064,51.5222,6392.0
2017-11-08 13:10:00,65.53,65.53,65.52,65.53,5408.0,51.5222,51.5222,51.5143,51.5222,5408.0
2017-11-08 13:15:00,65.53,65.53,65.52,65.52,20156.0,51.5222,51.5222,51.5143,51.5143,20156.0
2017-11-08 13:20:00,65.52,65.52,65.51,65.51,19948.0,51.5143,51.5143,51.5064,51.5064,19948.0
2017-11-08 13:25:00,65.52,65.53,65.51,65.53,17641.0,51.5143,51.5222,51.5064,51.5222,17641.0
2017-11-08 13:30:00,65.53,65.53,65.51,65.52,9411.0,51.5222,51.5222,51.5064,51.5143,9411.0
2017-11-08 13:35:00,65.52,65.53,65.52,65.53,39584.0,51.5143,51.5222,51.5143,51.5222,39584.0
2017-11-08 13:40:00,65.53,65.54,65.53,65.53,13841.0,51.5222,51.53,51.5222,51.5222,13841.0
2017-11-08 13:45:00,65.53,65.54,65.53,65.54,1526.0,51.5222,51.53,51.5222,51.53,1526.0
2017-11-08 13:50:00,65.54,65.55,65.53,65.55,17636.0,51.53,51.5379,51.5222,51.5379,17636.0
2017-11-08 13:55:00,65.56,65.56,65.54,65.55,11477.0,51.5457,51.5457,51.53,51.5379,11477.0
2017-11-08 14:00:00,65.55,65.55,65.52,65.53,33252.0,51.5379,51.5379,51.5143,51.5222,33252.0
2017-11-08 14:05:00,65.53,65.54,65.52,65.53,7257.0,51.5222,51.53,51.5143,51.5222,7257.0
2017-11-08 14:10:00,65.53,65.54,65.52,65.53,10480.0,51.5222,51.53,51.5143,51.5222,10480.0
2017-11-08 14:15:00,65.54,65.54,65.53,65.53,18897.0,51.53,51.53,51.5222,51.5222,18897.0
2017-11-08 14:20:00,65.53,65.55,65.53,65.55,43545.0,51.5222,51.5379,51.5222,51.5379,43545.0
2017-11-08 14:25:00,65.55,65.56,65.54,65.55,71437.0,51.5379,51.5457,51.53,51.5379,71437.0
2017-11-08 14:30:00,65.55,65.56,65.54,65.56,33433.0,51.5379,51.5457,51.53,51.5457,33433.0
2017-11-08 14:35:00,65.56,65.56,65.55,65.56,51687.0,51.5457,51.5457,51.5379,51.5457,51687.0
2017-11-08 14:40:00,65.55,65.57,65.55,65.56,28405.0,51.5379,51.5536,51.5379,51.5457,28405.0
2017-11-08 14:45:00,65.56,65.57,65.56,65.56,24547.0,51.5457,51.5536,51.5457,51.5457,24547.0
2017-11-08 14:50:00,65.57,65.57,65.56,65.56,38835.0,51.5536,51.5536,51.5457,51.5457,38835.0
2017-11-08 14:55:00,65.56,65.57,65.55,65.56,34912.0,51.5457,51.5536,51.5379,51.5457,34912.0
2017-11-08 15:00:00,65.56,65.58,65.56,65.58,39478.0,51.5457,51.5615,51.5457,51.5615,39478.0
2017-11-08 15:05:00,65.58,65.58,65.56,65.56,11351.0,51.5615,51.5615,51.5457,51.5457,11351.0
2017-11-08 15:10:00,65.57,65.58,65.57,65.58,27957.0,51.5536,51.5615,51.5536,51.5615,27957.0
2017-11-08 15:15:00,65.58,65.59,65.57,65.58,15983.0,51.5615,51.5693,51.5536,51.5615,15983.0
2017-11-08 15:20:00,65.57,65.58,65.56,65.58,9032.0,51.5536,51.5615,51.5457,51.5615,9032.0
2017-11-08 15:25:00,65.57,65.58,65.56,65.57,10821.0,51.5536,51.5615,51.5457,51.5536,10821.0
2017-11-08 15:30:00,65.57,65.57,65.56,65.57,15994.0,51.5536,51.5536,51.5457,51.5536,15994.0
2017-11-08 15:35:00,65.57,65.58,65.56,65.58,31052.0,51.5536,51.5615,51.5457,51.5615,31052.0
2017-11-08 15:40:00,65.57,65.58,65.56,65.56,36705.0,51.5536,51.5615,51.5457,51.5457,36705.0
2017-11-08 15:45:00,65.56,65.56,65.52,65.52,41132.0,51.5457,51.5457,51.5143,51.5143,41132.0
2017-11-08 15:50:00,65.52,65.53,65.48,65.48,65732.0,51.5143,51.5222,51.4828,51.4828,65732.0
2017-11-08 15:55:00,65.48,65.51,65.48,65.51,109771.0,51.4828,51.5064,51.4828,51.5064,109771.0
2017-11-09 09:30:00,64.94,64.94,64.86,64.89,94780.0,51.0583,51.0583,50.9954,51.019,94780.0
2017-11-09 09:35:00,64.89,64.93,64.88,64.92,33211.0,51.019,51.0504,51.0111,51.0426,33211.0
2017-11-09 09:40:00,64.92,64.94,64.89,64.89,44639.0,51.0426,51.0583,51.019,51.019,44639.0
2017-11-09 09:45:00,64.88,64.91,64.84,64.85,56303.0,51.0111,51.0347,50.9797,50.9875,56303.0
2017-11-09 09:50:00,64.86,64.94,64.85,64.94,18444.0,50.9954,51.0583,50.9875,51.0583,18444.0
2017-11-09 09:55:00,64.93,64.95,64.91,64.92,33766.0,51.0504,51.0661,51.0347,51.0426,33766.0
2017-11-09 10:00:00,64.92,65.0,64.92,64.97,25459.0,51.0426,51.1054,51.0426,51.0819,25459.0
2017-11-09 10:05:00,64.97,65.02,64.96,65.01,66256.0,51.0819,51.1212,51.074,51.1133,66256.0
2017-11-09 10:10:00,65.02,65.04,64.99,65.0,59915.0,51.1212,51.1369,51.0976,51.1054,59915.0
2017-11-09 10:15:00,65.0,65.01,64.97,65.0,8165.0,51.1054,51.1133,51.0819,51.1054,8165.0
2017-11-09 10:20:00,65.0,65.03,64.99,65.02,76670.0,51.1054,51.129,51.0976,51.1212,76670.0
2017-11-09 10:25:00,65.02,65.03,64.99,65.0,74259.0,51.1212,51.129,51.0976,51.1054,74259.0
2017-11-09 10:30:00,65.0,65.01,64.95,64.97,17070.0,51.1054,51.1133,51.0661,51.0819,17070.0
2017-11-09 10:35:00,64.96,64.97,64.91,64.91,23553.0,51.074,51.0819,51.0347,51.0347,23553.0
2017-11-09 10:40:00,64.9,64.92,64.9,64.92,16805.0,51.0268,51.0426,51.0268,51.0426,16805.0
2017-11-09 10:45:00,64.93,64.97,64.93,64.97,38756.0,51.0504,51.0819,51.0504,51.0819,38756.0
2017-11-09 10:50:00,64.98,64.98,64.94,64.96,40326.0,51.0897,51.0897,51.0583,51.074,40326.0
2017-11-09 10:55:00,64.97,64.97,64.95,64.97,20105.0,51.0819,51.0819,51.0661,51.0819,20105.0
2017-11-09 11:00:00,64.98,64.98,64.94,64.95,27532.0,51.0897,51.0897,51.0583,51.0661,27532.0
2017-11-09 11:05:00,64.96,64.98,64.95,64.97,22609.0,51.074,51.0897,51.0661,51.0819,22609.0
2017-11-09 11:10:00,64.96,64.96,64.93,64.93,14985.0,51.074,51.074,51.0504,51.0504,14985.0
2017-11-09 11:15:00,64.92,64.95,64.92,64.92,261101.0,51.0426,51.0661,51.0426,51.0426,261101.0
2017-11-09 11:20:00,64.91,64.93,64.87,64.89,81033.0,51.0347,51.0504,51.0032,51.019,81033.0
2017-11-09 11:25:00,64.89,65.0,64.89,64.99,65497.0,51.019,51.1054,51.019,51.0976,65497.0
2017-11-09 11:30:00,64.98,65.0,64.94,64.95,84026.0,51.0897,51.1054,51.0583,51.0661,84026.0
2017-11-09 11:35:00,64.95,64.96,64.93,64.94,54295.0,51.0661,51.074,51.0504,51.0583,54295.0
2017-11-09 11:40:00,64.94,64.94,64.91,64.92,11515.0,51.0583,51.0583,51.0347,51.0426,11515.0
2017-11-09 11:45:00,64.92,64.92,64.86,64.91,89984.0,51.0426,51.0426,50.9954,51.0347,89984.0
2017-11-09 11:50:00,64.91,64.92,64.84,64.86,19179.0,51.0347,51.0426,50.9797,50.9954,19179.0
2017-11-09 11:55:00,64.88,64.88,64.84,64.87,43542.0,51.0111,51.0111,50.9797,51.0032,43542.0
2017-11-09 12:00:00,64.88,64.88,64.78,64.79,38319.0,51.0111,51.0111,50.9325,50.9403,38319.0
2017-11-09 12:05:00,64.79,64.84,64.78,64.81,58341.0,50.9403,50.9797,50.9325,50.9561,58341.0
2017-11-09 12:10:00,64.81,64.81,64.72,64.72,119115.0,50.9561,50.9561,50.8853,50.8853,119115.0
2017-11-09 12:15:00,64.7,64.77,64.7,64.76,46581.0,50.8696,50.9246,50.8696,50.9168,46581.0
2017-11-09 12:20:00,64.77,64.78,64.74,64.74,26595.0,50.9246,50.9325,50.901,50.901,26595.0
2017-11-09 12:25:00,64.74,64.75,64.7,64.72,95797.0,50.901,50.9089,50.8696,50.8853,95797.0
2017-11-09 12:30:00,64.72,64.72,64.69,64.7,65157.0,50.8853,50.8853,50.8617,50.8696,65157.0
2017-11-09 12:35:00,64.7,64.78,64.7,64.77,83446.0,50.8696,50.9325,50.8696,50.9246,83446.0
2017-11-09 12:40:00,64.76,64.76,64.73,64.76,37075.0,50.9168,50.9168,50.8932,50.9168,37075.0
2017-11-09 12:45:00,64.77,64.8,64.73,64.79,30342.0,50.9246,50.9482,50.8932,50.9403,30342.0
2017-11-09 12:50:00,64.79,64.82,64.76,64.82,85754.0,50.9403,50.9639,50.9168,50.9639,85754.0
2017-11-09 12:55:00,64.82,64.82,64.8,64.82,29051.0,50.9639,50.9639,50.9482,50.9639,29051.0
2017-11-09 13:00:00,64.81,64.81,64.78,64.79,38482.0,50.9561,50.9561,50.9325,50.9403,38482.0
2017-11-09 13:05:00,64.79,64.84,64.77,64.84,46687.0,50.9403,50.9797,50.9246,50.9797,46687.0
2017-11-09 13:10:00,64.84,64.88,64.84,64.88,7548.0,50.9797,51.0111,50.9797,51.0111,7548.0
2017-11-09 13:15:00,64.88,64.9,64.86,64.89,10620.0,51.0111,51.0268,50.9954,51.019,10620.0
2017-11-09 13:20:00,64.9,64.91,64.88,64.89,34909.0,51.0268,51.0347,51.0111,51.019,34909.0
2017-11-09 13:25:00,64.89,64.91,64.88,64.91,29139.0,51.019,51.0347,51.0111,51.0347,29139.0
2017-11-09 13:30:00,64.91,64.95,64.91,64.92,52000.0,51.0347,51.0661,51.0347,51.0426,52000.0
2017-11-09 13:35:00,64.92,64.94,64.9,64.91,126245.0,51.0426,51.0583,51.0268,51.0347,126245.0
2017-11-09 13:40:00,64.9,64.9,64.88,64.9,10087.0,51.0268,51.0268,51.0111,51.0268,10087.0
2017-11-09 13:45:00,64.9,64.93,64.9,64.92,8008.0,51.0268,51.0504,51.0268,51.0426,8008.0
2017-11-09 13:50:00,64.91,64.93,64.91,64.93,25906.0,51.0347,51.0504,51.0347,51.0504,25906.0
2017-11-09 13:55:00,64.93,64.93,64.9,64.91,12481.0,51.0504,51.0504,51.0268,51.0347,12481.0
2017-11-09 14:00:00,64.9,64.93,64.9,64.92,19778.0,51.0268,51.0504,51.0268,51.0426,19778.0
2017-11-09 14:05:00,64.92,64.97,64.91,64.96,37614.0,51.0426,51.0819,51.0347,51.074,37614.0
2017-11-09 14:10:00,64.96,64.97,64.94,64.95,15787.0,51.074,51.0819,51.0583,51.0661,15787.0
2017-11-09 14:15:00,64.95,64.98,64.94,64.98,7125.0,51.0661,51.0897,51.0583,51.0897,7125.0
2017-11-09 14:20:00,64.98,64.99,64.96,64.96,32116.0,51.0897,51.0976,51.074,51.074,32116.0
2017-11-09 14:25:00,64.97,64.98,64.95,64.97,30292.0,51.0819,51.0897,51.0661,51.0819,30292.0
2017-11-09 14:30:00,64.97,65.0,64.96,65.0,20118.0,51.0819,51.1054,51.074,51.1054,20118.0
2017-11-09 14:35:00,65.0,65.0,64.95,64.96,77950.0,51.1054,51.1054,51.0661,51.074,77950.0
2017-11-09 14:40:00,64.97,64.97,64.95,64.95,72834.0,51.0819,51.0819,51.0661,51.0661,72834.0
2017-11-09 14:45:00,64.95,64.96,64.94,64.95,30293.0,51.0661,51.074,51.0583,51.0661,30293.0
2017-11-09 14:50:00,64.97,64.99,64.95,64.97,8517.0,51.0819,51.0976,51.0661,51.0819,8517.0
2017-11-09 14:55:00,64.97,64.99,64.96,64.98,259707.0,51.0819,51.0976,51.074,51.0897,259707.0
2017-11-09 15:00:00,64.97,65.0,64.97,64.98,14032.0,51.0819,51.1054,51.0819,51.0897,14032.0
2017-11-09 15:05:00,64.97,65.01,64.97,65.01,17121.0,51.0819,51.1133,51.0819,51.1133,17121.0
2017-11-09 15:10:00,65.0,65.02,64.99,65.01,37391.0,51.1054,51.1212,51.0976,51.1133,37391.0
2017-11-09 15:15:00,65.02,65.03,65.0,65.02,7294.0,51.1212,51.129,51.1054,51.1212,7294.0
2017-11-09 15:20:00,65.02,65.04,65.01,65.02,27358.0,51.1212,51.1369,51.1133,51.1212,27358.0
2017-11-09 15:25:00,65.03,65.04,65.02,65.03,100741.0,51.129,51.1369,51.1212,51.129,100741.0
2017-11-09 15:30:00,65.04,65.06,65.03,65.05,49699.0,51.1369,51.1526,51.129,51.1448,49699.0
2017-11-09 15:35:00,65.05,65.07,65.04,65.06,23758.0,51.1448,51.1605,51.1369,51.1526,23758.0
2017-11-09 15:40:00,65.06,65.08,65.06,65.08,71353.0,51.1526,51.1683,51.1526,51.1683,71353.0
2017-11-09 15:45:00,65.08,65.08,65.06,65.06,82290.0,51.1683,51.1683,51.1526,51.1526,82290.0
2017-11-09 15:50:00,65.07,65.08,65.06,65.08,34179.0,51.1605,51.1683,51.1526,51.1683,34179.0
2017-11-09 15:55:00,65.09,65.1,65.06,65.07,166375.0,51.1762,51.1841,51.1526,51.1605,166375.0
2017-11-10 09:30:00,64.88,64.94,64.87,64.9,117947.0,51.0111,51.0583,51.0032,51.0268,117947.0
2017-11-10 09:35:00,64.9,64.92,64.88,64.92,30485.0,51.0268,51.0426,51.0111,51.0426,30485.0
2017-11-10 09:40:00,64.92,64.93,64.91,64.92,34734.0,51.0426,51.0504,51.0347,51.0426,34734.0
2017-11-10 09:45:00,64.92,64.93,64.9,64.91,6412.0,51.0426,51.0504,51.0268,51.0347,6412.0
2017-11-10 09:50:00,64.91,64.92,64.88,64.91,16637.0,51.0347,51.0426,51.0111,51.0347,16637.0
2017-11-10 09:55:00,64.91,64.94,64.91,64.92,21747.0,51.0347,51.0583,51.0347,51.0426,21747.0
2017-11-10 10:00:00,64.94,64.95,64.89,64.91,32067.0,51.0583,51.0661,51.019,51.0347,32067.0
2017-11-10 10:05:00,64.91,64.92,64.89,64.89,20798.0,51.0347,51.0426,51.019,51.019,20798.0
2017-11-10 10:10:00,64.89,64.94,64.89,64.92,27546.0,51.019,51.0583,51.019,51.0426,27546.0
2017-11-10 10:15:00,64.92,64.98,64.91,64.98,16904.0,51.0426,51.0897,51.0347,51.0897,16904.0
2017-11-10 10:20:00,64.98,64.98,64.95,64.95,90531.0,51.0897,51.0897,51.0661,51.0661,90531.0
2017-11-10 10:25:00,64.96,64.97,64.92,64.95,14154.0,51.074,51.0819,51.0426,51.0661,14154.0
2017-11-10 10:30:00,64.94,64.95,64.86,64.87,19712.0,51.0583,51.0661,50.9954,51.0032,19712.0
2017-11-10 10:35:00,64.87,64.9,64.87,64.88,19600.0,51.0032,51.0268,51.0032,51.0111,19600.0
2017-11-10 10:40:00,64.89,64.9,64.85,64.85,20715.0,51.019,51.0268,50.9875,50.9875,20715.0
2017-11-10 10:45:00,64.86,64.87,64.85,64.87,16015.0,50.9954,51.0032,50.9875,51.0032,16015.0
2017-11-10 10:50:00,64.86,64.86,64.84,64.86,37009.0,50.9954,50.9954,50.9797,50.9954,37009.0
2017-11-10 10:55:00,64.85,64.89,64.85,64.89,18304.0,50.9875,51.019,50.9875,51.019,18304.0
2017-11-10 11:00:00,64.89,64.89,64.85,64.85,54221.0,51.019,51.019,50.9875,50.9875,54221.0
2017-11-10 11:05:00,64.86,64.88,64.84,64.84,18779.0,50.9954,51.0111,50.9797,50.9797,18779.0
2017-11-10 11:10:00,64.84,64.85,64.81,64.85,28348.0,50.9797,50.9875,50.9561,50.9875,28348.0
2017-11-10 11:15:00,64.85,64.86,64.82,64.84,30579.0,50.9875,50.9954,50.9639,50.9797,30579.0
2017-11-10 11:20:00,64.83,64.84,64.8,64.82,19688.0,50.9718,50.9797,50.9482,50.9639,19688.0
2017-11-10 11:25:00,64.82,64.84,64.81,64.83,201551.0,50.9639,50.9797,50.9561,50.9718,201551.0
2017-11-10 11:30:00,64.83,64.85,64.82,64.82,5406.0,50.9718,50.9875,50.9639,50.9639,5406.0
2017-11-10 11:35:00,64.83,64.84,64.8,64.81,22911.0,50.9718,50.9797,50.9482,50.9561,22911.0
2017-11-10 11:40:00,64.81,64.82,64.8,64.82,18772.0,50.9561,50.9639,50.9482,50.9639,18772.0
2017-11-10 11:45:00,64.82,64.83,64.81,64.83,13267.0,50.9639,50.9718,50.9561,50.9718,13267.0
2017-11-10 11:50:00,64.82,64.84,64.81,64.84,7113.0,50.9639,50.9797,50.9561,50.9797,7113.0
2017-11-10 11:55:00,64.84,64.87,64.83,64.87,74212.0,50.9797,51.0032,50.9718,51.0032,74212.0
2017-11-10 12:00:00,64.87,64.87,64.85,64.86,31742.0,51.0032,51.0032,50.9875,50.9954,31742.0
2017-11-10 12:05:00,64.86,64.88,64.86,64.88,22256.0,50.9954,51.0111,50.9954,51.0111,22256.0
2017-11-10 12:10:00,64.88,64.89,64.87,64.88,9743.0,51.0111,51.019,51.0032,51.0111,9743.0
2017-11-10 12:15:00,64.87,64.87,64.84,64.84,6038.0,51.0032,51.0032,50.9797,50.9797,6038.0
2017-11-10 12:20:00,64.84,64.86,64.84,64.85,5667.0,50.9797,50.9954,50.9797,50.9875,5667.0
2017-11-10 12:25:00,64.84,64.85,64.83,64.84,5867.0,50.9797,50.9875,50.9718,50.9797,5867.0
2017-11-10 12:30:00,64.84,64.84,64.82,64.82,6325.0,50.9797,50.9797,50.9639,50.9639,6325.0
2017-11-10 12:35:00,64.83,64.83,64.81,64.83,45780.0,50.9718,50.9718,50.9561,50.9718,45780.0
2017-11-10 12:40:00,64.83,64.84,64.82,64.84,5895.0,50.9718,50.9797,50.9639,50.9797,5895.0
2017-11-10 12:45:00,64.83,64.85,64.83,64.84,58418.0,50.9718,50.9875,50.9718,50.9797,58418.0
2017-11-10 12:50:00,64.84,64.84,64.82,64.83,21340.0,50.9797,50.9797,50.9639,50.9718,21340.0
2017-11-10 12:55:00,64.82,64.82,64.79,64.8,27387.0,50.9639,50.9639,50.9403,50.9482,27387.0
2017-11-10 13:00:00,64.8,64.8,64.79,64.8,8917.0,50.9482,50.9482,50.9403,50.9482,8917.0
2017-11-10 13:05:00,64.8,64.81,64.78,64.81,8110.0,50.9482,50.9561,50.9325,50.9561,8110.0
2017-11-10 13:10:00,64.81,64.81,64.79,64.8,39148.0,50.9561,50.9561,50.9403,50.9482,39148.0
2017-11-10 13:15:00,64.81,64.82,64.8,64.82,13047.0,50.9561,50.9639,50.9482,50.9639,13047.0
2017-11-10 13:20:00,64.83,64.84,64.82,64.84,6333.0,50.9718,50.9797,50.9639,50.9797,6333.0
2017-11-10 13:25:00,64.84,64.85,64.83,64.84,7507.0,50.9797,50.9875,50.9718,50.9797,7507.0
2017-11-10 13:30:00,64.85,64.86,64.84,64.85,7423.0,50.9875,50.9954,50.9797,50.9875,7423.0
2017-11-10 13:35:00,64.85,64.85,64.83,64.84,21422.0,50.9875,50.9875,50.9718,50.9797,21422.0
2017-11-10 13:40:00,64.83,64.84,64.82,64.83,27166.0,50.9718,50.9797,50.9639,50.9718,27166.0
2017-11-10 13:45:00,64.83,64.83,64.82,64.83,8445.0,50.9718,50.9718,50.9639,50.9718,8445.0
2017-11-10 13:50:00,64.83,64.84,64.82,64.84,30353.0,50.9718,50.9797,50.9639,50.9797,30353.0
2017-11-10 13:55:00,64.84,64.85,64.83,64.84,20967.0,50.9797,50.9875,50.9718,50.9797,20967.0
2017-11-10 14:00:00,64.84,64.87,64.84,64.87,54505.0,50.9797,51.0032,50.9797,51.0032,54505.0
2017-11-10 14:05:00,64.87,64.87,64.86,64.87,2063.0,51.0032,51.0032,50.9954,51.0032,2063.0
2017-11-10 14:10:00,64.87,64.88,64.86,64.88,106582.0,51.0032,51.0111,50.9954,51.0111,106582.0
2017-11-10 14:15:00,64.88,64.89,64.87,64.89,43796.0,51.0111,51.019,51.0032,51.019,43796.0
2017-11-10 14:20:00,64.89,64.89,64.88,64.89,6901.0,51.019,51.019,51.0111,51.019,6901.0
2017-11-10 14:25:00,64.89,64.9,64.88,64.89,41112.0,51.019,51.0268,51.0111,51.019,41112.0
2017-11-10 14:30:00,64.9,64.91,64.89,64.9,12713.0,51.0268,51.0347,51.019,51.0268,12713.0
2017-11-10 14:35:00,64.9,64.9,64.89,64.89,18804.0,51.0268,51.0268,51.019,51.019,18804.0
2017-11-10 14:40:00,64.9,64.91,64.9,64.9,15565.0,51.0268,51.0347,51.0268,51.0268,15565.0
2017-11-10 14:45:00,64.91,64.93,64.9,64.93,22047.0,51.0347,51.0504,51.0268,51.0504,22047.0
2017-11-10 14:50:00,64.93,64.93,64.91,64.92,33218.0,51.0504,51.0504,51.0347,51.0426,33218.0
2017-11-10 14:55:00,64.92,64.94,64.92,64.92,30766.0,51.0426,51.0583,51.0426,51.0426,30766.0
2017-11-10 15:00:00,64.93,64.95,64.93,64.95,19824.0,51.0504,51.0661,51.0504,51.0661,19824.0
2017-11-10 15:05:00,64.95,64.95,64.93,64.93,42982.0,51.0661,51.0661,51.0504,51.0504,42982.0
2017-11-10 15:10:00,64.94,64.94,64.93,64.94,15747.0,51.0583,51.0583,51.0504,51.0583,15747.0
2017-11-10 15:15:00,64.93,64.94,64.92,64.92,25934.0,51.0504,51.0583,51.0426,51.0426,25934.0
2017-11-10 15:20:00,64.92,64.94,64.92,64.94,18479.0,51.0426,51.0583,51.0426,51.0583,18479.0
2017-11-10 15:25:00,64.94,64.95,64.93,64.93,43988.0,51.0583,51.0661,51.0504,51.0504,43988.0
2017-11-10 15:30:00,64.94,64.94,64.93,64.94,33980.0,51.0583,51.0583,51.0504,51.0583,33980.0
2017-11-10 15:35:00,64.94,64.94,64.92,64.92,35251.0,51.0583,51.0583,51.0426,51.0426,35251.0
2017-11-10 15:40:00,64.93,64.93,64.91,64.91,49142.0,51.0504,51.0504,51.0347,51.0347,49142.0
2017-11-10 15:45:00,64.91,64.92,64.9,64.92,35086.0,51.0347,51.0426,51.0268,51.0426,35086.0
2017-11-10 15:50:00,64.92,64.93,64.92,64.93,10187.0,51.0426,51.0504,51.0426,51.0504,10187.0
2017-11-10 15:55:00,64.92,64.93,64.89,64.9,166709.0,51.0426,51.0504,51.019,51.0268,166709.0
2017-11-13 09:30:00,64.28,64.29,64.18,64.26,95261.0,50.5394,50.5472,50.4607,50.5236,95261.0
2017-11-13 09:35:00,64.27,64.29,64.25,64.29,46931.0,50.5315,50.5472,50.5158,50.5472,46931.0
2017-11-13 09:40:00,64.3,64.32,64.29,64.31,98097.0,50.5551,50.5708,50.5472,50.5629,98097.0
2017-11-13 09:45:00,64.31,64.34,64.3,64.31,157028.0,50.5629,50.5865,50.5551,50.5629,157028.0
2017-11-13 09:50:00,64.32,64.38,64.3,64.38,33219.0,50.5708,50.618,50.5551,50.618,33219.0
2017-11-13 09:55:00,64.37,64.43,64.36,64.43,445616.0,50.6101,50.6573,50.6023,50.6573,445616.0
2017-11-13 10:00:00,64.42,64.49,64.42,64.47,51141.0,50.6494,50.7045,50.6494,50.6887,51141.0
2017-11-13 10:05:00,64.46,64.53,64.45,64.53,77214.0,50.6809,50.7359,50.673,50.7359,77214.0
2017-11-13 10:10:00,64.52,64.58,64.52,64.55,160767.0,50.7281,50.7752,50.7281,50.7516,160767.0
2017-11-13 10:15:00,64.54,64.56,64.52,64.53,11216.0,50.7438,50.7595,50.7281,50.7359,11216.0
2017-11-13 10:20:00,64.52,64.54,64.5,64.53,5923.0,50.7281,50.7438,50.7123,50.7359,5923.0
2017-11-13 10:25:00,64.54,64.57,64.53,64.56,14045.0,50.7438,50.7674,50.7359,50.7595,14045.0
2017-11-13 10:30:00,64.56,64.57,64.5,64.51,71575.0,50.7595,50.7674,50.7123,50.7202,71575.0
2017-11-13 10:35:00,64.51,64.52,64.48,64.48,35065.0,50.7202,50.7281,50.6966,50.6966,35065.0
2017-11-13 10:40:00,64.48,64.49,64.44,64.45,20584.0,50.6966,50.7045,50.6652,50.673,20584.0
2017-11-13 10:45:00,64.45,64.46,64.43,64.43,23394.0,50.673,50.6809,50.6573,50.6573,23394.0
2017-11-13 10:50:00,64.43,64.46,64.43,64.45,12014.0,50.6573,50.6809,50.6573,50.673,12014.0
2017-11-13 10:55:00,64.46,64.5,64.45,64.5,10428.0,50.6809,50.7123,50.673,50.7123,10428.0
2017-11-13 11:00:00,64.5,64.5,64.47,64.48,20722.0,50.7123,50.7123,50.6887,50.6966,20722.0
2017-11-13 11:05:00,64.48,64.52,64.47,64.5,18169.0,50.6966,50.7281,50.6887,50.7123,18169.0
2017-11-13 11:10:00,64.49,64.52,64.48,64.51,17829.0,50.7045,50.7281,50.6966,50.7202,17829.0
2017-11-13 11:15:00,64.51,64.55,64.5,64.55,29700.0,50.7202,50.7516,50.7123,50.7516,29700.0
2017-11-13 11:20:00,64.55,64.56,64.52,64.53,13395.0,50.7516,50.7595,50.7281,50.7359,13395.0
2017-11-13 11:25:00,64.53,64.55,64.51,64.52,16847.0,50.7359,50.7516,50.7202,50.7281,16847.0
2017-11-13 11:30:00,64.53,64.54,64.5,64.51,15965.0,50.7359,50.7438,50.7123,50.7202,15965.0
2017-11-13 11:35:00,64.51,64.53,64.49,64.5,68319.0,50.7202,50.7359,50.7045,50.7123,68319.0
2017-11-13 11:40:00,64.49,64.5,64.46,64.47,28631.0,50.7045,50.7123,50.6809,50.6887,28631.0
2017-11-13 11:45:00,64.47,64.49,64.46,64.48,19064.0,50.6887,50.7045,50.6809,50.6966,19064.0
2017-11-13 11:50:00,64.49,64.5,64.48,64.49,10072.0,50.7045,50.7123,50.6966,50.7045,10072.0
2017-11-13 11:55:00,64.49,64.5,64.48,64.5,6399.0,50.7045,50.7123,50.6966,50.7123,6399.0
2017-11-13 12:00:00,64.51,64.54,64.5,64.52,8087.0,50.7202,50.7438,50.7123,50.7281,8087.0
2017-11-13 12:05:00,64.53,64.54,64.52,64.53,7349.0,50.7359,50.7438,50.7281,50.7359,7349.0
2017-11-13 12:10:00,64.54,64.55,64.52,64.53,24545.0,50.7438,50.7516,50.7281,50.7359,24545.0
2017-11-13 12:15:00,64.53,64.55,64.52,64.53,13882.0,50.7359,50.7516,50.7281,50.7359,13882.0
2017-11-13 12:20:00,64.53,64.54,64.52,64.52,12801.0,50.7359,50.7438,50.7281,50.7281,12801.0
2017-11-13 12:25:00,64.53,64.53,64.52,64.52,10250.0,50.7359,50.7359,50.7281,50.7281,10250.0
2017-11-13 12:30:00,64.52,64.53,64.52,64.53,4189.0,50.7281,50.7359,50.7281,50.7359,4189.0
2017-11-13 12:35:00,64.53,64.53,64.51,64.53,47555.0,50.7359,50.7359,50.7202,50.7359,47555.0
2017-11-13 12:40:00,64.53,64.53,64.51,64.52,29761.0,50.7359,50.7359,50.7202,50.7281,29761.0
2017-11-13 12:45:00,64.53,64.53,64.51,64.52,11173.0,50.7359,50.7359,50.7202,50.7281,11173.0
2017-11-13 12:50:00,64.52,64.53,64.51,64.53,31153.0,50.7281,50.7359,50.7202,50.7359,31153.0
2017-11-13 12:55:00,64.53,64.55,64.53,64.55,13870.0,50.7359,50.7516,50.7359,50.7516,13870.0
2017-11-13 13:00:00,64.55,64.55,64.53,64.53,5611.0,50.7516,50.7516,50.7359,50.7359,5611.0
2017-11-13 13:05:00,64.53,64.54,64.51,64.52,7318.0,50.7359,50.7438,50.7202,50.7281,7318.0
2017-11-13 13:10:00,64.52,64.55,64.51,64.55,5893.0,50.7281,50.7516,50.7202,50.7516,5893.0
2017-11-13 13:15:00,64.55,64.55,64.54,64.55,11536.0,50.7516,50.7516,50.7438,50.7516,11536.0
2017-11-13 13:20:00,64.55,64.55,64.53,64.53,18205.0,50.7516,50.7516,50.7359,50.7359,18205.0
2017-11-13 13:25:00,64.53,64.55,64.53,64.54,6853.0,50.7359,50.7516,50.7359,50.7438,6853.0
2017-11-13 13:30:00,64.54,64.55,64.53,64.55,4125.0,50.7438,50.7516,50.7359,50.7516,4125.0
2017-11-13 13:35:00,64.55,64.55,64.54,64.55,3334.0,50.7516,50.7516,50.7438,50.7516,3334.0
2017-11-13 13:40:00,64.55,64.55,64.54,64.55,12101.0,50.7516,50.7516,50.7438,50.7516,12101.0
2017-11-13 13:45:00,64.54,64.55,64.53,64.54,32368.0,50.7438,50.7516,50.7359,50.7438,32368.0
2017-11-13 13:50:00,64.55,64.56,64.54,64.56,14934.0,50.7516,50.7595,50.7438,50.7595,14934.0
2017-11-13 13:55:00,64.56,64.57,64.55,64.57,19564.0,50.7595,50.7674,50.7516,50.7674,19564.0
2017-11-13 14:00:00,64.56,64.57,64.56,64.56,10219.0,50.7595,50.7674,50.7595,50.7595,10219.0
2017-11-13 14:05:00,64.56,64.57,64.56,64.56,34922.0,50.7595,50.7674,50.7595,50.7595,34922.0
2017-11-13 14:10:00,64.56,64.59,64.55,64.57,6352.0,50.7595,50.7831,50.7516,50.7674,6352.0
2017-11-13 14:15:00,64.58,64.58,64.57,64.58,13445.0,50.7752,50.7752,50.7674,50.7752,13445.0
2017-11-13 14:20:00,64.58,64.59,64.58,64.59,34318.0,50.7752,50.7831,50.7752,50.7831,34318.0
2017-11-13 14:25:00,64.59,64.59,64.57,64.58,34123.0,50.7831,50.7831,50.7674,50.7752,34123.0
2017-11-13 14:30:00,64.58,64.58,64.56,64.57,45615.0,50.7752,50.7752,50.7595,50.7674,45615.0
2017-11-13 14:35:00,64.58,64.6,64.57,64.59,50983.0,50.7752,50.791,50.7674,50.7831,50983.0
2017-11-13 14:40:00,64.59,64.59,64.58,64.59,18257.0,50.7831,50.7831,50.7752,50.7831,18257.0
2017-11-13 14:45:00,64.58,64.6,64.58,64.6,12966.0,50.7752,50.791,50.7752,50.791,12966.0
2017-11-13 14:50:00,64.59,64.6,64.58,64.59,39351.0,50.7831,50.791,50.7752,50.7831,39351.0
2017-11-13 14:55:00,64.59,64.59,64.58,64.59,60529.0,50.7831,50.7831,50.7752,50.7831,60529.0
2017-11-13 15:00:00,64.59,64.59,64.57,64.59,27541.0,50.7831,50.7831,50.7674,50.7831,27541.0
2017-11-13 15:05:00,64.59,64.61,64.58,64.6,90668.0,50.7831,50.7988,50.7752,50.791,90668.0
2017-11-13 15:10:00,64.6,64.61,64.59,64.61,136027.0,50.791,50.7988,50.7831,50.7988,136027.0
2017-11-13 15:15:00,64.61,64.62,64.6,64.62,18067.0,50.7988,50.8067,50.791,50.8067,18067.0
2017-11-13 15:20:00,64.62,64.63,64.61,64.63,37615.0,50.8067,50.8145,50.7988,50.8145,37615.0
2017-11-13 15:25:00,64.63,64.64,64.62,64.63,25256.0,50.8145,50.8224,50.8067,50.8145,25256.0
2017-11-13 15:30:00,64.63,64.63,64.6,64.61,100414.0,50.8145,50.8145,50.791,50.7988,100414.0
2017-11-13 15:35:00,64.61,64.62,64.6,64.6,21667.0,50.7988,50.8067,50.791,50.791,21667.0
2017-11-13 15:40:00,64.61,64.62,64.58,64.58,65829.0,50.7988,50.8067,50.7752,50.7752,65829.0
2017-11-13 15:45:00,64.58,64.59,64.57,64.58,29221.0,50.7752,50.7831,50.7674,50.7752,29221.0
2017-11-13 15:50:00,64.58,64.6,64.57,64.59,72018.0,50.7752,50.791,50.7674,50.7831,72018.0
2017-11-13 15:55:00,64.59,64.62,64.59,64.62,188826.0,50.7831,50.8067,50.7831,50.8067,188826.0
2017-11-14 09:30:00,64.53,64.58,64.47,64.55,74976.0,50.7359,50.7752,50.6887,50.7516,74976.0
2017-11-14 09:35:00,64.54,64.55,64.49,64.51,97012.0,50.7438,50.7516,50.7045,50.7202,97012.0
2017-11-14 09:40:00,64.5,64.53,64.49,64.5,15646.0,50.7123,50.7359,50.7045,50.7123,15646.0
2017-11-14 09:45:00,64.51,64.55,64.5,64.5,44480.0,50.7202,50.7516,50.7123,50.7123,44480.0
2017-11-14 09:50:00,64.51,64.54,64.5,64.53,36258.0,50.7202,50.7438,50.7123,50.7359,36258.0
2017-11-14 09:55:00,64.53,64.53,64.49,64.5,113703.0,50.7359,50.7359,50.7045,50.7123,113703.0
2017-11-14 10:00:00,64.51,64.51,64.39,64.39,156664.0,50.7202,50.7202,50.6258,50.6258,156664.0
2017-11-14 10:05:00,64.38,64.44,64.38,64.42,99730.0,50.618,50.6652,50.618,50.6494,99730.0
2017-11-14 10:10:00,64.43,64.44,64.4,64.44,23762.0,50.6573,50.6652,50.6337,50.6652,23762.0
2017-11-14 10:15:00,64.44,64.47,64.44,64.45,36866.0,50.6652,50.6887,50.6652,50.673,36866.0
2017-11-14 10:20:00,64.45,64.47,64.43,64.44,73313.0,50.673,50.6887,50.6573,50.6652,73313.0
2017-11-14 10:25:00,64.44,64.45,64.42,64.44,69053.0,50.6652,50.673,50.6494,50.6652,69053.0
2017-11-14 10:30:00,64.44,64.44,64.38,64.4,58018.0,50.6652,50.6652,50.618,50.6337,58018.0
2017-11-14 10:35:00,64.39,64.48,64.38,64.48,3411161.0,50.6258,50.6966,50.618,50.6966,3411161.0
2017-11-14 10:40:00,64.47,64.49,64.45,64.49,68432.0,50.6887,50.7045,50.673,50.7045,68432.0
2017-11-14 10:45:00,64.49,64.56,64.48,64.55,193138.0,50.7045,50.7595,50.6966,50.7516,193138.0
2017-11-14 10:50:00,64.56,64.57,64.53,64.53,23285.0,50.7595,50.7674,50.7359,50.7359,23285.0
2017-11-14 10:55:00,64.54,64.56,64.53,64.54,39426.0,50.7438,50.7595,50.7359,50.7438,39426.0
2017-11-14 11:00:00,64.53,64.54,64.5,64.51,27073.0,50.7359,50.7438,50.7123,50.7202,27073.0
2017-11-14 11:05:00,64.51,64.56,64.5,64.54,25369.0,50.7202,50.7595,50.7123,50.7438,25369.0
2017-11-14 11:10:00,64.55,64.58,64.54,64.56,32804.0,50.7516,50.7752,50.7438,50.7595,32804.0
2017-11-14 11:15:00,64.56,64.57,64.54,64.55,32820.0,50.7595,50.7674,50.7438,50.7516,32820.0
2017-11-14 11:20:00,64.55,64.55,64.52,64.53,40268.0,50.7516,50.7516,50.7281,50.7359,40268.0
2017-11-14 11:25:00,64.52,64.55,64.52,64.55,29565.0,50.7281,50.7516,50.7281,50.7516,29565.0
2017-11-14 11:30:00,64.55,64.58,64.55,64.56,97115.0,50.7516,50.7752,50.7516,50.7595,97115.0
2017-11-14 11:35:00,64.56,64.57,64.54,64.56,49918.0,50.7595,50.7674,50.7438,50.7595,49918.0
2017-11-14 11:40:00,64.56,64.57,64.51,64.53,63171.0,50.7595,50.7674,50.7202,50.7359,63171.0
2017-11-14 11:45:00,64.53,64.55,64.52,64.53,25325.0,50.7359,50.7516,50.7281,50.7359,25325.0
2017-11-14 11:50:00,64.54,64.56,64.54,64.55,20559.0,50.7438,50.7595,50.7438,50.7516,20559.0
2017-11-14 11:55:00,64.55,64.57,64.54,64.56,27329.0,50.7516,50.7674,50.7438,50.7595,27329.0
2017-11-14 12:00:00,64.56,64.6,64.56,64.59,24807.0,50.7595,50.791,50.7595,50.7831,24807.0
2017-11-14 12:05:00,64.59,64.6,64.57,64.58,56533.0,50.7831,50.791,50.7674,50.7752,56533.0
2017-11-14 12:10:00,64.57,64.58,64.56,64.57,16141.0,50.7674,50.7752,50.7595,50.7674,16141.0
2017-11-14 12:15:00,64.58,64.59,64.57,64.59,14168.0,50.7752,50.7831,50.7674,50.7831,14168.0
2017-11-14 12:20:00,64.58,64.6,64.57,64.6,51280.0,50.7752,50.791,50.7674,50.791,51280.0
2017-11-14 12:25:00,64.6,64.6,64.58,64.59,33630.0,50.791,50.791,50.7752,50.7831,33630.0
2017-11-14 12:30:00,64.59,64.61,64.58,64.61,112115.0,50.7831,50.7988,50.7752,50.7988,112115.0
2017-11-14 12:35:00,64.61,64.62,64.6,64.61,40940.0,50.7988,50.8067,50.791,50.7988,40940.0
2017-11-14 12:40:00,64.61,64.63,64.6,64.61,24504.0,50.7988,50.8145,50.791,50.7988,24504.0
2017-11-14 12:45:00,64.62,64.62,64.58,64.59,26191.0,50.8067,50.8067,50.7752,50.7831,26191.0
2017-11-14 12:50:00,64.59,64.6,64.52,64.53,58135.0,50.7831,50.791,50.7281,50.7359,58135.0
2017-11-14 12:55:00,64.53,64.56,64.5,64.55,106333.0,50.7359,50.7595,50.7123,50.7516,106333.0
2017-11-14 13:00:00,64.54,64.55,64.52,64.54,27961.0,50.7438,50.7516,50.7281,50.7438,27961.0
2017-11-14 13:05:00,64.54,64.58,64.53,64.58,41797.0,50.7438,50.7752,50.7359,50.7752,41797.0
2017-11-14 13:10:00,64.59,64.61,64.58,64.61,41204.0,50.7831,50.7988,50.7752,50.7988,41204.0
2017-11-14 13:15:00,64.61,64.62,64.6,64.61,57385.0,50.7988,50.8067,50.791,50.7988,57385.0
2017-11-14 13:20:00,64.61,64.63,64.61,64.62,34784.0,50.7988,50.8145,50.7988,50.8067,34784.0
2017-11-14 13:25:00,64.63,64.63,64.6,64.61,27116.0,50.8145,50.8145,50.791,50.7988,27116.0
2017-11-14 13:30:00,64.61,64.61,64.59,64.59,20273.0,50.7988,50.7988,50.7831,50.7831,20273.0
2017-11-14 13:35:00,64.59,64.6,64.58,64.59,37318.0,50.7831,50.791,50.7752,50.7831,37318.0
2017-11-14 13:40:00,64.59,64.61,64.59,64.61,45536.0,50.7831,50.7988,50.7831,50.7988,45536.0
2017-11-14 13:45:00,64.61,64.64,64.61,64.62,37598.0,50.7988,50.8224,50.7988,50.8067,37598.0
2017-11-14 13:50:00,64.62,64.63,64.6,64.61,31050.0,50.8067,50.8145,50.791,50.7988,31050.0
2017-11-14 13:55:00,64.6,64.61,64.59,64.61,39953.0,50.791,50.7988,50.7831,50.7988,39953.0
2017-11-14 14:00:00,64.61,64.63,64.6,64.61,31344.0,50.7988,50.8145,50.791,50.7988,31344.0
2017-11-14 14:05:00,64.61,64.63,64.61,64.62,17206.0,50.7988,50.8145,50.7988,50.8067,17206.0
2017-11-14 14:10:00,64.62,64.63,64.61,64.63,16280.0,50.8067,50.8145,50.7988,50.8145,16280.0
2017-11-14 14:15:00,64.62,64.63,64.6,64.61,10893.0,50.8067,50.8145,50.791,50.7988,10893.0
2017-11-14 14:20:00,64.62,64.62,64.61,64.61,10419.0,50.8067,50.8067,50.7988,50.7988,10419.0
2017-11-14 14:25:00,64.6,64.62,64.59,64.6,35337.0,50.791,50.8067,50.7831,50.791,35337.0
2017-11-14 14:30:00,64.61,64.62,64.6,64.6,60095.0,50.7988,50.8067,50.791,50.791,60095.0
2017-11-14 14:35:00,64.61,64.62,64.6,64.62,45867.0,50.7988,50.8067,50.791,50.8067,45867.0
2017-11-14 14:40:00,64.62,64.63,64.61,64.62,18412.0,50.8067,50.8145,50.7988,50.8067,18412.0
2017-11-14 14:45:00,64.63,64.63,64.61,64.61,68893.0,50.8145,50.8145,50.7988,50.7988,68893.0
2017-11-14 14:50:00,64.6,64.63,64.6,64.63,17524.0,50.791,50.8145,50.791,50.8145,17524.0
2017-11-14 14:55:00,64.63,64.63,64.61,64.62,32046.0,50.8145,50.8145,50.7988,50.8067,32046.0
2017-11-14 15:00:00,64.62,64.64,64.61,64.64,78398.0,50.8067,50.8224,50.7988,50.8224,78398.0
2017-11-14 15:05:00,64.64,64.64,64.61,64.61,14047.0,50.8224,50.8224,50.7988,50.7988,14047.0
2017-11-14 15:10:00,64.62,64.62,64.61,64.62,13307.0,50.8067,50.8067,50.7988,50.8067,13307.0
2017-11-14 15:15:00,64.62,64.63,64.61,64.62,22253.0,50.8067,50.8145,50.7988,50.8067,22253.0
2017-11-14 15:20:00,64.63,64.63,64.61,64.61,20157.0,50.8145,50.8145,50.7988,50.7988,20157.0
2017-11-14 15:25:00,64.61,64.61,64.6,64.61,13696.0,50.7988,50.7988,50.791,50.7988,13696.0
2017-11-14 15:30:00,64.61,64.62,64.6,64.62,28458.0,50.7988,50.8067,50.791,50.8067,28458.0
2017-11-14 15:35:00,64.62,64.62,64.59,64.6,76875.0,50.8067,50.8067,50.7831,50.791,76875.0
2017-11-14 15:40:00,64.59,64.59,64.56,64.58,52323.0,50.7831,50.7831,50.7595,50.7752,52323.0
2017-11-14 15:45:00,64.57,64.58,64.56,64.58,139589.0,50.7674,50.7752,50.7595,50.7752,139589.0
2017-11-14 15:50:00,64.58,64.59,64.57,64.58,36077.0,50.7752,50.7831,50.7674,50.7752,36077.0
2017-11-14 15:55:00,64.58,64.6,64.57,64.6,321986.0,50.7752,50.791,50.7674,50.791,321986.0
2017-11-15 09:30:00,64.05,64.05,63.99,64.03,69838.0,50.3585,50.3585,50.3113,50.3428,69838.0
2017-11-15 09:35:00,64.02,64.03,63.96,63.96,85698.0,50.3349,50.3428,50.2878,50.2878,85698.0
2017-11-15 09:40:00,63.96,64.0,63.96,63.98,48869.0,50.2878,50.3192,50.2878,50.3035,48869.0
2017-11-15 09:45:00,63.99,64.03,63.98,64.0,82474.0,50.3113,50.3428,50.3035,50.3192,82474.0
2017-11-15 09:50:00,63.99,64.02,63.98,64.02,98884.0,50.3113,50.3349,50.3035,50.3349,98884.0
2017-11-15 09:55:00,64.02,64.04,64.0,64.02,40131.0,50.3349,50.3507,50.3192,50.3349,40131.0
2017-11-15 10:00:00,64.02,64.07,64.01,64.06,275872.0,50.3349,50.3742,50.3271,50.3664,275872.0
2017-11-15 10:05:00,64.06,64.12,64.06,64.1,257782.0,50.3664,50.4136,50.3664,50.3978,257782.0
2017-11-15 10:10:00,64.1,64.14,64.08,64.09,37276.0,50.3978,50.4293,50.3821,50.39,37276.0
2017-11-15 10:15:00,64.09,64.13,64.08,64.11,32300.0,50.39,50.4214,50.3821,50.4057,32300.0
2017-11-15 10:20:00,64.1,64.12,64.07,64.12,24273.0,50.3978,50.4136,50.3742,50.4136,24273.0
2017-11-15 10:25:00,64.11,64.16,64.1,64.14,26952.0,50.4057,50.445,50.3978,50.4293,26952.0
2017-11-15 10:30:00,64.14,64.16,64.11,64.15,24468.0,50.4293,50.445,50.4057,50.4371,24468.0
2017-11-15 10:35:00,64.16,64.18,64.15,64.18,292807.0,50.445,50.4607,50.4371,50.4607,292807.0
2017-11-15 10:40:00,64.18,64.21,64.18,64.2,7843.0,50.4607,50.4843,50.4607,50.4765,7843.0
2017-11-15 10:45:00,64.21,64.22,64.16,64.19,105287.0,50.4843,50.4922,50.445,50.4686,105287.0
2017-11-15 10:50:00,64.19,64.2,64.17,64.18,24589.0,50.4686,50.4765,50.4529,50.4607,24589.0
2017-11-15 10:55:00,64.18,64.23,64.17,64.23,31290.0,50.4607,50.5,50.4529,50.5,31290.0
2017-11-15 11:00:00,64.23,64.25,64.21,64.23,15403.0,50.5,50.5158,50.4843,50.5,15403.0
2017-11-15 11:05:00,64.23,64.23,64.19,64.2,28067.0,50.5,50.5,50.4686,50.4765,28067.0
2017-11-15 11:10:00,64.2,64.21,64.18,64.19,129018.0,50.4765,50.4843,50.4607,50.4686,129018.0
2017-11-15 11:15:00,64.19,64.25,64.18,64.24,76201.0,50.4686,50.5158,50.4607,50.5079,76201.0
2017-11-15 11:20:00,64.23,64.27,64.23,64.26,44827.0,50.5,50.5315,50.5,50.5236,44827.0
2017-11-15 11:25:00,64.27,64.29,64.25,64.26,30886.0,50.5315,50.5472,50.5158,50.5236,30886.0
2017-11-15 11:30:00,64.27,64.29,64.2,64.22,20887.0,50.5315,50.5472,50.4765,50.4922,20887.0
2017-11-15 11:35:00,64.23,64.23,64.19,64.22,12079.0,50.5,50.5,50.4686,50.4922,12079.0
2017-11-15 11:40:00,64.21,64.24,64.21,64.22,14482.0,50.4843,50.5079,50.4843,50.4922,14482.0
2017-11-15 11:45:00,64.22,64.24,64.21,64.23,11576.0,50.4922,50.5079,50.4843,50.5,11576.0
2017-11-15 11:50:00,64.23,64.25,64.22,64.25,13361.0,50.5,50.5158,50.4922,50.5158,13361.0
2017-11-15 11:55:00,64.24,64.26,64.24,64.26,21342.0,50.5079,50.5236,50.5079,50.5236,21342.0
2017-11-15 12:00:00,64.26,64.26,64.21,64.22,22400.0,50.5236,50.5236,50.4843,50.4922,22400.0
2017-11-15 12:05:00,64.22,64.24,64.21,64.23,9367.0,50.4922,50.5079,50.4843,50.5,9367.0
2017-11-15 12:10:00,64.23,64.24,64.21,64.24,9821.0,50.5,50.5079,50.4843,50.5079,9821.0
2017-11-15 12:15:00,64.24,64.24,64.22,64.23,18895.0,50.5079,50.5079,50.4922,50.5,18895.0
2017-11-15 12:20:00,64.23,64.24,64.21,64.23,45199.0,50.5,50.5079,50.4843,50.5,45199.0
2017-11-15 12:25:00,64.23,64.24,64.22,64.24,90463.0,50.5,50.5079,50.4922,50.5079,90463.0
2017-11-15 12:30:00,64.25,64.26,64.24,64.26,39520.0,50.5158,50.5236,50.5079,50.5236,39520.0
2017-11-15 12:35:00,64.26,64.28,64.25,64.28,26369.0,50.5236,50.5394,50.5158,50.5394,26369.0
2017-11-15 12:40:00,64.28,64.29,64.27,64.29,8959.0,50.5394,50.5472,50.5315,50.5472,8959.0
2017-11-15 12:45:00,64.28,64.29,64.27,64.28,14769.0,50.5394,50.5472,50.5315,50.5394,14769.0
2017-11-15 12:50:00,64.28,64.3,64.28,64.3,19575.0,50.5394,50.5551,50.5394,50.5551,19575.0
2017-11-15 12:55:00,64.3,64.31,64.29,64.31,13181.0,50.5551,50.5629,50.5472,50.5629,13181.0
2017-11-15 13:00:00,64.3,64.31,64.29,64.31,5051.0,50.5551,50.5629,50.5472,50.5629,5051.0
2017-11-15 13:05:00,64.31,64.31,64.29,64.3,84886.0,50.5629,50.5629,50.5472,50.5551,84886.0
2017-11-15 13:10:00,64.29,64.3,64.28,64.28,21456.0,50.5472,50.5551,50.5394,50.5394,21456.0
2017-11-15 13:15:00,64.28,64.29,64.27,64.28,44066.0,50.5394,50.5472,50.5315,50.5394,44066.0
2017-11-15 13:20:00,64.27,64.28,64.25,64.26,6948.0,50.5315,50.5394,50.5158,50.5236,6948.0
2017-11-15 13:25:00,64.26,64.26,64.23,64.24,9087.0,50.5236,50.5236,50.5,50.5079,9087.0
2017-11-15 13:30:00,64.23,64.25,64.23,64.23,15646.0,50.5,50.5158,50.5,50.5,15646.0
2017-11-15 13:35:00,64.25,64.25,64.24,64.24,23207.0,50.5158,50.5158,50.5079,50.5079,23207.0
2017-11-15 13:40:00,64.24,64.27,64.23,64.27,16492.0,50.5079,50.5315,50.5,50.5315,16492.0
2017-11-15 13:45:00,64.27,64.28,64.26,64.28,4424.0,50.5315,50.5394,50.5236,50.5394,4424.0
2017-11-15 13:50:00,64.28,64.28,64.25,64.25,48276.0,50.5394,50.5394,50.5158,50.5158,48276.0
2017-11-15 13:55:00,64.25,64.26,64.23,64.24,30013.0,50.5158,50.5236,50.5,50.5079,30013.0
2017-11-15 14:00:00,64.25,64.25,64.22,64.24,13437.0,50.5158,50.5158,50.4922,50.5079,13437.0
2017-11-15 14:05:00,64.24,64.25,64.22,64.23,22636.0,50.5079,50.5158,50.4922,50.5,22636.0
2017-11-15 14:10:00,64.23,64.24,64.21,64.23,65357.0,50.5,50.5079,50.4843,50.5,65357.0
2017-11-15 14:15:00,64.23,64.24,64.22,64.23,27402.0,50.5,50.5079,50.4922,50.5,27402.0
2017-11-15 14:20:00,64.24,64.26,64.24,64.25,18577.0,50.5079,50.5236,50.5079,50.5158,18577.0
2017-11-15 14:25:00,64.25,64.27,64.24,64.26,38549.0,50.5158,50.5315,50.5079,50.5236,38549.0
2017-11-15 14:30:00,64.27,64.29,64.26,64.27,29528.0,50.5315,50.5472,50.5236,50.5315,29528.0
2017-11-15 14:35:00,64.28,64.28,64.26,64.27,18937.0,50.5394,50.5394,50.5236,50.5315,18937.0
2017-11-15 14:40:00,64.27,64.28,64.26,64.27,21878.0,50.5315,50.5394,50.5236,50.5315,21878.0
2017-11-15 14:45:00,64.27,64.29,64.26,64.28,47605.0,50.5315,50.5472,50.5236,50.5394,47605.0
2017-11-15 14:50:00,64.29,64.29,64.28,64.28,8627.0,50.5472,50.5472,50.5394,50.5394,8627.0
2017-11-15 14:55:00,64.28,64.29,64.27,64.28,23818.0,50.5394,50.5472,50.5315,50.5394,23818.0
2017-11-15 15:00:00,64.28,64.3,64.27,64.29,23655.0,50.5394,50.5551,50.5315,50.5472,23655.0
2017-11-15 15:05:00,64.29,64.3,64.28,64.3,51388.0,50.5472,50.5551,50.5394,50.5551,51388.0
2017-11-15 15:10:00,64.3,64.32,64.29,64.31,54704.0,50.5551,50.5708,50.5472,50.5629,54704.0
2017-11-15 15:15:00,64.32,64.32,64.31,64.32,37190.0,50.5708,50.5708,50.5629,50.5708,37190.0
2017-11-15 15:20:00,64.31,64.32,64.28,64.28,38182.0,50.5629,50.5708,50.5394,50.5394,38182.0
2017-11-15 15:25:00,64.29,64.29,64.26,64.28,48434.0,50.5472,50.5472,50.5236,50.5394,48434.0
2017-11-15 15:30:00,64.28,64.3,64.27,64.28,24861.0,50.5394,50.5551,50.5315,50.5394,24861.0
2017-11-15 15:35:00,64.28,64.31,64.28,64.31,113168.0,50.5394,50.5629,50.5394,50.5629,113168.0
2017-11-15 15:40:00,64.3,64.31,64.28,64.28,30915.0,50.5551,50.5629,50.5394,50.5394,30915.0
2017-11-15 15:45:00,64.29,64.29,64.26,64.27,38917.0,50.5472,50.5472,50.5236,50.5315,38917.0
2017-11-15 15:50:00,64.26,64.26,64.23,64.25,39492.0,50.5236,50.5236,50.5,50.5158,39492.0
2017-11-15 15:55:00,64.25,64.25,64.22,64.24,365522.0,50.5158,50.5158,50.4922,50.5079,365522.0
2017-11-16 09:30:00,64.72,64.72,64.61,64.72,109269.0,50.8853,50.8853,50.7988,50.8853,109269.0
2017-11-16 09:35:00,64.72,64.73,64.68,64.68,26372.0,50.8853,50.8932,50.8539,50.8539,26372.0
2017-11-16 09:40:00,64.69,64.7,64.66,64.66,170125.0,50.8617,50.8696,50.8381,50.8381,170125.0
2017-11-16 09:45:00,64.66,64.67,64.64,64.66,22499.0,50.8381,50.846,50.8224,50.8381,22499.0
2017-11-16 09:50:00,64.66,64.69,64.66,64.68,62361.0,50.8381,50.8617,50.8381,50.8539,62361.0
2017-11-16 09:55:00,64.67,64.7,64.66,64.68,82223.0,50.846,50.8696,50.8381,50.8539,82223.0
2017-11-16 10:00:00,64.68,64.73,64.68,64.73,56515.0,50.8539,50.8932,50.8539,50.8932,56515.0
2017-11-16 10:05:00,64.73,64.74,64.71,64.72,20095.0,50.8932,50.901,50.8774,50.8853,20095.0
2017-11-16 10:10:00,64.71,64.72,64.69,64.69,10767.0,50.8774,50.8853,50.8617,50.8617,10767.0
2017-11-16 10:15:00,64.69,64.7,64.66,64.67,33721.0,50.8617,50.8696,50.8381,50.846,33721.0
2017-11-16 10:20:00,64.67,64.68,64.66,64.68,23007.0,50.846,50.8539,50.8381,50.8539,23007.0
2017-11-16 10:25:00,64.68,64.68,64.66,64.66,14062.0,50.8539,50.8539,50.8381,50.8381,14062.0
2017-11-16 10:30:00,64.67,64.67,64.64,64.65,27677.0,50.846,50.846,50.8224,50.8303,27677.0
2017-11-16 10:35:00,64.65,64.69,64.64,64.68,37184.0,50.8303,50.8617,50.8224,50.8539,37184.0
2017-11-16 10:40:00,64.68,64.71,64.68,64.7,17657.0,50.8539,50.8774,50.8539,50.8696,17657.0
2017-11-16 10:45:00,64.7,64.73,64.69,64.7,30965.0,50.8696,50.8932,50.8617,50.8696,30965.0
2017-11-16 10:50:00,64.72,64.74,64.71,64.74,10666.0,50.8853,50.901,50.8774,50.901,10666.0
2017-11-16 10:55:00,64.75,64.75,64.73,64.73,9316.0,50.9089,50.9089,50.8932,50.8932,9316.0
2017-11-16 11:00:00,64.73,64.75,64.72,64.75,124580.0,50.8932,50.9089,50.8853,50.9089,124580.0
2017-11-16 11:05:00,64.75,64.77,64.74,64.77,10487.0,50.9089,50.9246,50.901,50.9246,10487.0
2017-11-16 11:10:00,64.76,64.77,64.73,64.74,48183.0,50.9168,50.9246,50.8932,50.901,48183.0
2017-11-16 11:15:00,64.75,64.76,64.74,64.75,16387.0,50.9089,50.9168,50.901,50.9089,16387.0
2017-11-16 11:20:00,64.75,64.76,64.73,64.73,20188.0,50.9089,50.9168,50.8932,50.8932,20188.0
2017-11-16 11:25:00,64.73,64.74,64.7,64.71,34623.0,50.8932,50.901,50.8696,50.8774,34623.0
2017-11-16 11:30:00,64.71,64.74,64.69,64.73,139483.0,50.8774,50.901,50.8617,50.8932,139483.0
2017-11-16 11:35:00,64.74,64.76,64.73,64.75,103394.0,50.901,50.9168,50.8932,50.9089,103394.0
2017-11-16 11:40:00,64.74,64.75,64.73,64.73,24505.0,50.901,50.9089,50.8932,50.8932,24505.0
2017-11-16 11:45:00,64.73,64.75,64.73,64.75,15273.0,50.8932,50.9089,50.8932,50.9089,15273.0
2017-11-16 11:50:00,64.74,64.76,64.73,64.75,37090.0,50.901,50.9168,50.8932,50.9089,37090.0
2017-11-16 11:55:00,64.76,64.76,64.73,64.73,13534.0,50.9168,50.9168,50.8932,50.8932,13534.0
2017-11-16 12:00:00,64.74,64.76,64.73,64.75,12995.0,50.901,50.9168,50.8932,50.9089,12995.0
2017-11-16 12:05:00,64.76,64.76,64.74,64.75,56458.0,50.9168,50.9168,50.901,50.9089,56458.0
2017-11-16 12:10:00,64.76,64.76,64.73,64.73,11957.0,50.9168,50.9168,50.8932,50.8932,11957.0
2017-11-16 12:15:00,64.72,64.74,64.72,64.73,21127.0,50.8853,50.901,50.8853,50.8932,21127.0
2017-11-16 12:20:00,64.73,64.74,64.73,64.73,32509.0,50.8932,50.901,50.8932,50.8932,32509.0
2017-11-16 12:25:00,64.73,64.76,64.73,64.76,65153.0,50.8932,50.9168,50.8932,50.9168,65153.0
2017-11-16 12:30:00,64.77,64.78,64.76,64.78,19830.0,50.9246,50.9325,50.9168,50.9325,19830.0
2017-11-16 12:35:00,64.78,64.78,64.76,64.78,23285.0,50.9325,50.9325,50.9168,50.9325,23285.0
2017-11-16 12:40:00,64.78,64.78,64.77,64.78,5861.0,50.9325,50.9325,50.9246,50.9325,5861.0
2017-11-16 12:45:00,64.78,64.8,64.78,64.8,10814.0,50.9325,50.9482,50.9325,50.9482,10814.0
2017-11-16 12:50:00,64.8,64.8,64.78,64.79,4317.0,50.9482,50.9482,50.9325,50.9403,4317.0
2017-11-16 12:55:00,64.78,64.79,64.77,64.78,54572.0,50.9325,50.9403,50.9246,50.9325,54572.0
2017-11-16 13:00:00,64.77,64.8,64.77,64.8,62997.0,50.9246,50.9482,50.9246,50.9482,62997.0
2017-11-16 13:05:00,64.8,64.8,64.79,64.8,5756.0,50.9482,50.9482,50.9403,50.9482,5756.0
2017-11-16 13:10:00,64.8,64.82,64.8,64.81,16316.0,50.9482,50.9639,50.9482,50.9561,16316.0
2017-11-16 13:15:00,64.81,64.82,64.8,64.81,9456.0,50.9561,50.9639,50.9482,50.9561,9456.0
2017-11-16 13:20:00,64.81,64.81,64.79,64.79,40231.0,50.9561,50.9561,50.9403,50.9403,40231.0
2017-11-16 13:25:00,64.8,64.8,64.77,64.78,14505.0,50.9482,50.9482,50.9246,50.9325,14505.0
2017-11-16 13:30:00,64.78,64.79,64.78,64.79,7072.0,50.9325,50.9403,50.9325,50.9403,7072.0
2017-11-16 13:35:00,64.79,64.8,64.78,64.8,5626.0,50.9403,50.9482,50.9325,50.9482,5626.0
2017-11-16 13:40:00,64.79,64.8,64.78,64.8,7922.0,50.9403,50.9482,50.9325,50.9482,7922.0
2017-11-16 13:45:00,64.8,64.82,64.79,64.82,12013.0,50.9482,50.9639,50.9403,50.9639,12013.0
2017-11-16 13:50:00,64.83,64.85,64.82,64.83,74047.0,50.9718,50.9875,50.9639,50.9718,74047.0
2017-11-16 13:55:00,64.83,64.84,64.83,64.84,31359.0,50.9718,50.9797,50.9718,50.9797,31359.0
2017-11-16 14:00:00,64.84,64.86,64.83,64.85,99298.0,50.9797,50.9954,50.9718,50.9875,99298.0
2017-11-16 14:05:00,64.86,64.86,64.85,64.86,32014.0,50.9954,50.9954,50.9875,50.9954,32014.0
2017-11-16 14:10:00,64.86,64.87,64.85,64.87,60124.0,50.9954,51.0032,50.9875,51.0032,60124.0
2017-11-16 14:15:00,64.87,64.88,64.85,64.86,37807.0,51.0032,51.0111,50.9875,50.9954,37807.0
2017-11-16 14:20:00,64.86,64.88,64.85,64.88,42610.0,50.9954,51.0111,50.9875,51.0111,42610.0
2017-11-16 14:25:00,64.87,64.88,64.85,64.86,29979.0,51.0032,51.0111,50.9875,50.9954,29979.0
2017-11-16 14:30:00,64.86,64.88,64.85,64.88,36226.0,50.9954,51.0111,50.9875,51.0111,36226.0
2017-11-16 14:35:00,64.88,64.89,64.87,64.88,50794.0,51.0111,51.019,51.0032,51.0111,50794.0
2017-11-16 14:40:00,64.88,64.89,64.87,64.88,81147.0,51.0111,51.019,51.0032,51.0111,81147.0
2017-11-16 14:45:00,64.88,64.88,64.86,64.87,26794.0,51.0111,51.0111,50.9954,51.0032,26794.0
2017-11-16 14:50:00,64.87,64.87,64.85,64.86,338261.0,51.0032,51.0032,50.9875,50.9954,338261.0
2017-11-16 14:55:00,64.86,64.87,64.83,64.84,56459.0,50.9954,51.0032,50.9718,50.9797,56459.0
2017-11-16 15:00:00,64.84,64.85,64.83,64.85,43406.0,50.9797,50.9875,50.9718,50.9875,43406.0
2017-11-16 15:05:00,64.84,64.85,64.84,64.85,20478.0,50.9797,50.9875,50.9797,50.9875,20478.0
2017-11-16 15:10:00,64.85,64.86,64.84,64.86,30202.0,50.9875,50.9954,50.9797,50.9954,30202.0
2017-11-16 15:15:00,64.86,64.86,64.83,64.84,19008.0,50.9954,50.9954,50.9718,50.9797,19008.0
2017-11-16 15:20:00,64.84,64.85,64.83,64.84,14476.0,50.9797,50.9875,50.9718,50.9797,14476.0
2017-11-16 15:25:00,64.85,64.86,64.84,64.86,19945.0,50.9875,50.9954,50.9797,50.9954,19945.0
2017-11-16 15:30:00,64.85,64.85,64.82,64.84,16033.0,50.9875,50.9875,50.9639,50.9797,16033.0
2017-11-16 15:35:00,64.84,64.84,64.83,64.83,24389.0,50.9797,50.9797,50.9718,50.9718,24389.0
2017-11-16 15:40:00,64.84,64.85,64.83,64.84,57381.0,50.9797,50.9875,50.9718,50.9797,57381.0
2017-11-16 15:45:00,64.84,64.85,64.82,64.82,36162.0,50.9797,50.9875,50.9639,50.9639,36162.0
2017-11-16 15:50:00,64.83,64.83,64.82,64.83,15051.0,50.9718,50.9718,50.9639,50.9718,15051.0
2017-11-16 15:55:00,64.83,64.85,64.82,64.85,166916.0,50.9718,50.9875,50.9639,50.9875,166916.0
2017-11-17 09:30:00,64.66,64.67,64.62,64.64,54633.0,50.8381,50.846,50.8067,50.8224,54633.0
2017-11-17 09:35:00,64.64,64.66,64.61,64.61,204620.0,50.8224,50.8381,50.7988,50.7988,204620.0
2017-11-17 09:40:00,64.6,64.61,64.56,64.58,47030.0,50.791,50.7988,50.7595,50.7752,47030.0
2017-11-17 09:45:00,64.57,64.59,64.53,64.57,75179.0,50.7674,50.7831,50.7359,50.7674,75179.0
2017-11-17 09:50:00,64.57,64.6,64.56,64.6,22600.0,50.7674,50.791,50.7595,50.791,22600.0
2017-11-17 09:55:00,64.59,64.62,64.59,64.62,27129.0,50.7831,50.8067,50.7831,50.8067,27129.0
2017-11-17 10:00:00,64.61,64.65,64.59,64.64,40941.0,50.7988,50.8303,50.7831,50.8224,40941.0
2017-11-17 10:05:00,64.64,64.67,64.63,64.67,32044.0,50.8224,50.846,50.8145,50.846,32044.0
2017-11-17 10:10:00,64.66,64.66,64.62,64.63,56408.0,50.8381,50.8381,50.8067,50.8145,56408.0
2017-11-17 10:15:00,64.63,64.64,64.6,64.64,18165.0,50.8145,50.8224,50.791,50.8224,18165.0
2017-11-17 10:20:00,64.63,64.67,64.63,64.66,38003.0,50.8145,50.846,50.8145,50.8381,38003.0
2017-11-17 10:25:00,64.66,64.66,64.63,64.64,12398.0,50.8381,50.8381,50.8145,50.8224,12398.0
2017-11-17 10:30:00,64.64,64.65,64.6,64.61,38936.0,50.8224,50.8303,50.791,50.7988,38936.0
2017-11-17 10:35:00,64.61,64.63,64.59,64.6,17902.0,50.7988,50.8145,50.7831,50.791,17902.0
2017-11-17 10:40:00,64.59,64.62,64.58,64.62,23987.0,50.7831,50.8067,50.7752,50.8067,23987.0
2017-11-17 10:45:00,64.62,64.65,64.61,64.63,21356.0,50.8067,50.8303,50.7988,50.8145,21356.0
2017-11-17 10:50:00,64.63,64.66,64.62,64.66,29653.0,50.8145,50.8381,50.8067,50.8381,29653.0
2017-11-17 10:55:00,64.66,64.67,64.64,64.66,58788.0,50.8381,50.846,50.8224,50.8381,58788.0
2017-11-17 11:00:00,64.66,64.68,64.65,64.65,24666.0,50.8381,50.8539,50.8303,50.8303,24666.0
2017-11-17 11:05:00,64.65,64.65,64.59,64.61,109751.0,50.8303,50.8303,50.7831,50.7988,109751.0
2017-11-17 11:10:00,64.6,64.61,64.56,64.61,40087.0,50.791,50.7988,50.7595,50.7988,40087.0
2017-11-17 11:15:00,64.6,64.63,64.6,64.63,143037.0,50.791,50.8145,50.791,50.8145,143037.0
2017-11-17 11:20:00,64.62,64.65,64.61,64.64,24670.0,50.8067,50.8303,50.7988,50.8224,24670.0
2017-11-17 11:25:00,64.63,64.66,64.62,64.64,70659.0,50.8145,50.8381,50.8067,50.8224,70659.0
2017-11-17 11:30:00,64.64,64.65,64.63,64.65,18555.0,50.8224,50.8303,50.8145,50.8303,18555.0
2017-11-17 11:35:00,64.64,64.65,64.59,64.6,53844.0,50.8224,50.8303,50.7831,50.791,53844.0
2017-11-17 11:40:00,64.59,64.63,64.59,64.61,22418.0,50.7831,50.8145,50.7831,50.7988,22418.0
2017-11-17 11:45:00,64.62,64.63,64.6,64.62,25965.0,50.8067,50.8145,50.791,50.8067,25965.0
2017-11-17 11:50:00,64.63,64.63,64.6,64.62,83076.0,50.8145,50.8145,50.791,50.8067,83076.0
2017-11-17 11:55:00,64.62,64.62,64.58,64.6,40915.0,50.8067,50.8067,50.7752,50.791,40915.0
2017-11-17 12:00:00,64.61,64.61,64.59,64.59,13088.0,50.7988,50.7988,50.7831,50.7831,13088.0
2017-11-17 12:05:00,64.59,64.61,64.58,64.61,18206.0,50.7831,50.7988,50.7752,50.7988,18206.0
2017-11-17 12:10:00,64.61,64.65,64.6,64.65,10602.0,50.7988,50.8303,50.791,50.8303,10602.0
2017-11-17 12:15:00,64.65,64.66,64.65,64.66,9547.0,50.8303,50.8381,50.8303,50.8381,9547.0
2017-11-17 12:20:00,64.66,64.67,64.65,64.66,36305.0,50.8381,50.846,50.8303,50.8381,36305.0
2017-11-17 12:25:00,64.66,64.67,64.64,64.66,35247.0,50.8381,50.846,50.8224,50.8381,35247.0
2017-11-17 12:30:00,64.65,64.66,64.63,64.64,43480.0,50.8303,50.8381,50.8145,50.8224,43480.0
2017-11-17 12:35:00,64.64,64.65,64.62,64.64,33308.0,50.8224,50.8303,50.8067,50.8224,33308.0
2017-11-17 12:40:00,64.64,64.65,64.64,64.65,12019.0,50.8224,50.8303,50.8224,50.8303,12019.0
2017-11-17 12:45:00,64.66,64.66,64.64,64.65,22646.0,50.8381,50.8381,50.8224,50.8303,22646.0
2017-11-17 12:50:00,64.66,64.66,64.64,64.65,29497.0,50.8381,50.8381,50.8224,50.8303,29497.0
2017-11-17 12:55:00,64.65,64.68,64.65,64.67,24691.0,50.8303,50.8539,50.8303,50.846,24691.0
2017-11-17 13:00:00,64.67,64.69,64.67,64.69,21991.0,50.846,50.8617,50.846,50.8617,21991.0
2017-11-17 13:05:00,64.69,64.69,64.67,64.68,19971.0,50.8617,50.8617,50.846,50.8539,19971.0
2017-11-17 13:10:00,64.68,64.69,64.67,64.68,14314.0,50.8539,50.8617,50.846,50.8539,14314.0
2017-11-17 13:15:00,64.69,64.69,64.67,64.67,21111.0,50.8617,50.8617,50.846,50.846,21111.0
2017-11-17 13:20:00,64.67,64.68,64.66,64.67,35921.0,50.846,50.8539,50.8381,50.846,35921.0
2017-11-17 13:25:00,64.68,64.69,64.67,64.69,17525.0,50.8539,50.8617,50.846,50.8617,17525.0
2017-11-17 13:30:00,64.69,64.69,64.67,64.69,112845.0,50.8617,50.8617,50.846,50.8617,112845.0
2017-11-17 13:35:00,64.68,64.7,64.68,64.7,34453.0,50.8539,50.8696,50.8539,50.8696,34453.0
2017-11-17 13:40:00,64.7,64.7,64.67,64.69,179090.0,50.8696,50.8696,50.846,50.8617,179090.0
2017-11-17 13:45:00,64.69,64.7,64.68,64.68,45165.0,50.8617,50.8696,50.8539,50.8539,45165.0
2017-11-17 13:50:00,64.69,64.7,64.68,64.69,65290.0,50.8617,50.8696,50.8539,50.8617,65290.0
2017-11-17 13:55:00,64.69,64.69,64.67,64.69,24680.0,50.8617,50.8617,50.846,50.8617,24680.0
2017-11-17 14:00:00,64.69,64.69,64.67,64.67,15010.0,50.8617,50.8617,50.846,50.846,15010.0
2017-11-17 14:05:00,64.67,64.69,64.67,64.67,160649.0,50.846,50.8617,50.846,50.846,160649.0
2017-11-17 14:10:00,64.68,64.68,64.66,64.67,20552.0,50.8539,50.8539,50.8381,50.846,20552.0
2017-11-17 14:15:00,64.67,64.67,64.65,64.66,11727.0,50.846,50.846,50.8303,50.8381,11727.0
2017-11-17 14:20:00,64.66,64.66,64.64,64.65,34412.0,50.8381,50.8381,50.8224,50.8303,34412.0
2017-11-17 14:25:00,64.65,64.67,64.64,64.67,26713.0,50.8303,50.846,50.8224,50.846,26713.0
2017-11-17 14:30:00,64.67,64.67,64.64,64.65,35988.0,50.846,50.846,50.8224,50.8303,35988.0
2017-11-17 14:35:00,64.65,64.66,64.64,64.66,37878.0,50.8303,50.8381,50.8224,50.8381,37878.0
2017-11-17 14:40:00,64.66,64.66,64.64,64.65,70296.0,50.8381,50.8381,50.8224,50.8303,70296.0
2017-11-17 14:45:00,64.65,64.67,64.64,64.67,33544.0,50.8303,50.846,50.8224,50.846,33544.0
2017-11-17 14:50:00,64.67,64.68,64.66,64.67,44778.0,50.846,50.8539,50.8381,50.846,44778.0
2017-11-17 14:55:00,64.67,64.69,64.67,64.69,25723.0,50.846,50.8617,50.846,50.8617,25723.0
2017-11-17 15:00:00,64.69,64.69,64.68,64.68,31461.0,50.8617,50.8617,50.8539,50.8539,31461.0
2017-11-17 15:05:00,64.69,64.69,64.68,64.69,29764.0,50.8617,50.8617,50.8539,50.8617,29764.0
2017-11-17 15:10:00,64.69,64.7,64.68,64.7,64012.0,50.8617,50.8696,50.8539,50.8696,64012.0
2017-11-17 15:15:00,64.7,64.7,64.68,64.69,28904.0,50.8696,50.8696,50.8539,50.8617,28904.0
2017-11-17 15:20:00,64.69,64.69,64.68,64.69,27727.0,50.8617,50.8617,50.8539,50.8617,27727.0
2017-11-17 15:25:00,64.68,64.7,64.68,64.69,89498.0,50.8539,50.8696,50.8539,50.8617,89498.0
2017-11-17 15:30:00,64.69,64.69,64.67,64.68,14663.0,50.8617,50.8617,50.846,50.8539,14663.0
2017-11-17 15:35:00,64.68,64.7,64.67,64.7,23244.0,50.8539,50.8696,50.846,50.8696,23244.0
2017-11-17 15:40:00,64.7,64.7,64.67,64.68,23873.0,50.8696,50.8696,50.846,50.8539,23873.0
2017-11-17 15:45:00,64.67,64.67,64.64,64.66,105435.0,50.846,50.846,50.8224,50.8381,105435.0
2017-11-17 15:50:00,64.67,64.68,64.65,64.66,91685.0,50.846,50.8539,50.8303,50.8381,91685.0
2017-11-17 15:55:00,64.65,64.66,64.59,64.59,200708.0,50.8303,50.8381,50.7831,50.7831,200708.0
2017-11-20 09:30:00,64.87,64.87,64.78,64.84,233508.0,51.0032,51.0032,50.9325,50.9797,233508.0
2017-11-20 09:35:00,64.85,64.85,64.81,64.83,27015.0,50.9875,50.9875,50.9561,50.9718,27015.0
2017-11-20 09:40:00,64.83,64.85,64.8,64.8,25518.0,50.9718,50.9875,50.9482,50.9482,25518.0
2017-11-20 09:45:00,64.81,64.83,64.8,64.81,20518.0,50.9561,50.9718,50.9482,50.9561,20518.0
2017-11-20 09:50:00,64.82,64.83,64.79,64.8,77869.0,50.9639,50.9718,50.9403,50.9482,77869.0
2017-11-20 09:55:00,64.79,64.9,64.79,64.89,30219.0,50.9403,51.0268,50.9403,51.019,30219.0
2017-11-20 10:00:00,64.88,64.88,64.84,64.84,35031.0,51.0111,51.0111,50.9797,50.9797,35031.0
2017-11-20 10:05:00,64.85,64.86,64.83,64.85,23320.0,50.9875,50.9954,50.9718,50.9875,23320.0
2017-11-20 10:10:00,64.85,64.86,64.82,64.84,86788.0,50.9875,50.9954,50.9639,50.9797,86788.0
2017-11-20 10:15:00,64.84,64.87,64.84,64.86,103229.0,50.9797,51.0032,50.9797,50.9954,103229.0
2017-11-20 10:20:00,64.86,64.87,64.85,64.86,16897.0,50.9954,51.0032,50.9875,50.9954,16897.0
2017-11-20 10:25:00,64.87,64.87,64.83,64.84,32354.0,51.0032,51.0032,50.9718,50.9797,32354.0
2017-11-20 10:30:00,64.83,64.84,64.81,64.84,8550.0,50.9718,50.9797,50.9561,50.9797,8550.0
2017-11-20 10:35:00,64.83,64.86,64.83,64.86,5289.0,50.9718,50.9954,50.9718,50.9954,5289.0
2017-11-20 10:40:00,64.85,64.87,64.84,64.84,27015.0,50.9875,51.0032,50.9797,50.9797,27015.0
2017-11-20 10:45:00,64.84,64.89,64.83,64.88,24294.0,50.9797,51.019,50.9718,51.0111,24294.0
2017-11-20 10:50:00,64.88,64.93,64.87,64.92,56732.0,51.0111,51.0504,51.0032,51.0426,56732.0
2017-11-20 10:55:00,64.92,64.96,64.9,64.94,26549.0,51.0426,51.074,51.0268,51.0583,26549.0
2017-11-20 11:00:00,64.94,64.94,64.92,64.94,12395.0,51.0583,51.0583,51.0426,51.0583,12395.0
2017-11-20 11:05:00,64.93,64.94,64.91,64.93,23166.0,51.0504,51.0583,51.0347,51.0504,23166.0
2017-11-20 11:10:00,64.94,64.94,64.91,64.92,26119.0,51.0583,51.0583,51.0347,51.0426,26119.0
2017-11-20 11:15:00,64.92,64.93,64.91,64.93,16437.0,51.0426,51.0504,51.0347,51.0504,16437.0
2017-11-20 11:20:00,64.92,64.94,64.9,64.91,19892.0,51.0426,51.0583,51.0268,51.0347,19892.0
2017-11-20 11:25:00,64.91,64.94,64.9,64.91,396857.0,51.0347,51.0583,51.0268,51.0347,396857.0
2017-11-20 11:30:00,64.91,64.91,64.85,64.86,183410.0,51.0347,51.0347,50.9875,50.9954,183410.0
2017-11-20 11:35:00,64.86,64.88,64.84,64.84,80587.0,50.9954,51.0111,50.9797,50.9797,80587.0
2017-11-20 11:40:00,64.84,64.86,64.84,64.85,44179.0,50.9797,50.9954,50.9797,50.9875,44179.0
2017-11-20 11:45:00,64.86,64.87,64.84,64.86,135095.0,50.9954,51.0032,50.9797,50.9954,135095.0
2017-11-20 11:50:00,64.87,64.87,64.85,64.86,37516.0,51.0032,51.0032,50.9875,50.9954,37516.0
2017-11-20 11:55:00,64.86,64.88,64.85,64.87,18103.0,50.9954,51.0111,50.9875,51.0032,18103.0
2017-11-20 12:00:00,64.87,64.88,64.85,64.86,22476.0,51.0032,51.0111,50.9875,50.9954,22476.0
2017-11-20 12:05:00,64.86,64.86,64.85,64.86,27644.0,50.9954,50.9954,50.9875,50.9954,27644.0
2017-11-20 12:10:00,64.85,64.86,64.85,64.86,6608.0,50.9875,50.9954,50.9875,50.9954,6608.0
2017-11-20 12:15:00,64.85,64.85,64.84,64.84,17947.0,50.9875,50.9875,50.9797,50.9797,17947.0
2017-11-20 12:20:00,64.84,64.85,64.81,64.81,39223.0,50.9797,50.9875,50.9561,50.9561,39223.0
2017-11-20 12:25:00,64.82,64.83,64.81,64.83,18333.0,50.9639,50.9718,50.9561,50.9718,18333.0
2017-11-20 12:30:00,64.82,64.83,64.82,64.83,15209.0,50.9639,50.9718,50.9639,50.9718,15209.0
2017-11-20 12:35:00,64.83,64.85,64.82,64.84,23077.0,50.9718,50.9875,50.9639,50.9797,23077.0
2017-11-20 12:40:00,64.85,64.86,64.84,64.86,26021.0,50.9875,50.9954,50.9797,50.9954,26021.0
2017-11-20 12:45:00,64.86,64.86,64.84,64.85,11522.0,50.9954,50.9954,50.9797,50.9875,11522.0
2017-11-20 12:50:00,64.86,64.86,64.85,64.86,8747.0,50.9954,50.9954,50.9875,50.9954,8747.0
2017-11-20 12:55:00,64.86,64.86,64.84,64.84,14722.0,50.9954,50.9954,50.9797,50.9797,14722.0
2017-11-20 13:00:00,64.84,64.85,64.84,64.84,21706.0,50.9797,50.9875,50.9797,50.9797,21706.0
2017-11-20 13:05:00,64.84,64.86,64.84,64.84,43221.0,50.9797,50.9954,50.9797,50.9797,43221.0
2017-11-20 13:10:00,64.85,64.85,64.84,64.84,32745.0,50.9875,50.9875,50.9797,50.9797,32745.0
2017-11-20 13:15:00,64.85,64.87,64.84,64.85,142861.0,50.9875,51.0032,50.9797,50.9875,142861.0
2017-11-20 13:20:00,64.85,64.85,64.84,64.84,6126.0,50.9875,50.9875,50.9797,50.9797,6126.0
2017-11-20 13:25:00,64.84,64.86,64.84,64.86,21313.0,50.9797,50.9954,50.9797,50.9954,21313.0
2017-11-20 13:30:00,64.87,64.87,64.83,64.84,27927.0,51.0032,51.0032,50.9718,50.9797,27927.0
2017-11-20 13:35:00,64.83,64.85,64.83,64.84,12344.0,50.9718,50.9875,50.9718,50.9797,12344.0
2017-11-20 13:40:00,64.84,64.86,64.84,64.86,28430.0,50.9797,50.9954,50.9797,50.9954,28430.0
2017-11-20 13:45:00,64.86,64.86,64.84,64.84,15936.0,50.9954,50.9954,50.9797,50.9797,15936.0
2017-11-20 13:50:00,64.84,64.85,64.84,64.84,25193.0,50.9797,50.9875,50.9797,50.9797,25193.0
2017-11-20 13:55:00,64.85,64.86,64.85,64.86,18616.0,50.9875,50.9954,50.9875,50.9954,18616.0
2017-11-20 14:00:00,64.86,64.86,64.83,64.84,22181.0,50.9954,50.9954,50.9718,50.9797,22181.0
2017-11-20 14:05:00,64.84,64.86,64.83,64.84,46883.0,50.9797,50.9954,50.9718,50.9797,46883.0
2017-11-20 14:10:00,64.84,64.85,64.84,64.84,48035.0,50.9797,50.9875,50.9797,50.9797,48035.0
2017-11-20 14:15:00,64.84,64.85,64.84,64.84,31358.0,50.9797,50.9875,50.9797,50.9797,31358.0
2017-11-20 14:20:00,64.84,64.85,64.83,64.84,29276.0,50.9797,50.9875,50.9718,50.9797,29276.0
2017-11-20 14:25:00,64.83,64.84,64.82,64.83,36553.0,50.9718,50.9797,50.9639,50.9718,36553.0
2017-11-20 14:30:00,64.83,64.83,64.82,64.82,18567.0,50.9718,50.9718,50.9639,50.9639,18567.0
2017-11-20 14:35:00,64.83,64.84,64.82,64.83,19897.0,50.9718,50.9797,50.9639,50.9718,19897.0
2017-11-20 14:40:00,64.83,64.84,64.82,64.82,39325.0,50.9718,50.9797,50.9639,50.9639,39325.0
2017-11-20 14:45:00,64.83,64.83,64.81,64.82,23879.0,50.9718,50.9718,50.9561,50.9639,23879.0
2017-11-20 14:50:00,64.81,64.85,64.81,64.84,47489.0,50.9561,50.9875,50.9561,50.9797,47489.0
2017-11-20 14:55:00,64.83,64.85,64.83,64.84,27633.0,50.9718,50.9875,50.9718,50.9797,27633.0
2017-11-20 15:00:00,64.84,64.84,64.83,64.84,88113.0,50.9797,50.9797,50.9718,50.9797,88113.0
2017-11-20 15:05:00,64.84,64.85,64.83,64.84,28486.0,50.9797,50.9875,50.9718,50.9797,28486.0
2017-11-20 15:10:00,64.84,64.84,64.81,64.83,32358.0,50.9797,50.9797,50.9561,50.9718,32358.0
2017-11-20 15:15:00,64.83,64.83,64.82,64.83,48791.0,50.9718,50.9718,50.9639,50.9718,48791.0
2017-11-20 15:20:00,64.83,64.84,64.82,64.84,33163.0,50.9718,50.9797,50.9639,50.9797,33163.0
2017-11-20 15:25:00,64.84,64.84,64.81,64.83,82614.0,50.9797,50.9797,50.9561,50.9718,82614.0
2017-11-20 15:30:00,64.83,64.83,64.81,64.82,23549.0,50.9718,50.9718,50.9561,50.9639,23549.0
2017-11-20 15:35:00,64.82,64.83,64.81,64.83,74095.0,50.9639,50.9718,50.9561,50.9718,74095.0
2017-11-20 15:40:00,64.82,64.83,64.81,64.82,29098.0,50.9639,50.9718,50.9561,50.9639,29098.0
2017-11-20 15:45:00,64.81,64.82,64.8,64.81,58617.0,50.9561,50.9639,50.9482,50.9561,58617.0
2017-11-20 15:50:00,64.82,64.82,64.8,64.8,37881.0,50.9639,50.9639,50.9482,50.9482,37881.0
2017-11-20 15:55:00,64.8,64.82,64.77,64.79,125624.0,50.9482,50.9639,50.9246,50.9403,125624.0
2017-11-21 09:30:00,65.24,65.25,65.18,65.25,83094.0,51.2941,51.302,51.247,51.302,83094.0
2017-11-21 09:35:00,65.26,65.29,65.25,65.28,36251.0,51.3099,51.3335,51.302,51.3256,36251.0
2017-11-21 09:40:00,65.29,65.33,65.29,65.31,22441.0,51.3335,51.3649,51.3335,51.3492,22441.0
2017-11-21 09:45:00,65.31,65.34,65.3,65.32,9869.0,51.3492,51.3728,51.3413,51.357,9869.0
2017-11-21 09:50:00,65.32,65.34,65.31,65.32,32708.0,51.357,51.3728,51.3492,51.357,32708.0
2017-11-21 09:55:00,65.31,65.32,65.29,65.32,11804.0,51.3492,51.357,51.3335,51.357,11804.0
2017-11-21 10:00:00,65.32,65.33,65.31,65.32,10496.0,51.357,51.3649,51.3492,51.357,10496.0
2017-11-21 10:05:00,65.32,65.33,65.3,65.31,29401.0,51.357,51.3649,51.3413,51.3492,29401.0
2017-11-21 10:10:00,65.31,65.34,65.3,65.33,35436.0,51.3492,51.3728,51.3413,51.3649,35436.0
2017-11-21 10:15:00,65.33,65.35,65.31,65.33,11017.0,51.3649,51.3806,51.3492,51.3649,11017.0
2017-11-21 10:20:00,65.33,65.35,65.32,65.33,17038.0,51.3649,51.3806,51.357,51.3649,17038.0
2017-11-21 10:25:00,65.33,65.34,65.31,65.32,29586.0,51.3649,51.3728,51.3492,51.357,29586.0
2017-11-21 10:30:00,65.32,65.33,65.29,65.29,121747.0,51.357,51.3649,51.3335,51.3335,121747.0
2017-11-21 10:35:00,65.29,65.31,65.26,65.28,398710.0,51.3335,51.3492,51.3099,51.3256,398710.0
2017-11-21 10:40:00,65.28,65.3,65.28,65.3,63329.0,51.3256,51.3413,51.3256,51.3413,63329.0
2017-11-21 10:45:00,65.3,65.3,65.28,65.29,58160.0,51.3413,51.3413,51.3256,51.3335,58160.0
2017-11-21 10:50:00,65.29,65.29,65.27,65.28,38256.0,51.3335,51.3335,51.3177,51.3256,38256.0
2017-11-21 10:55:00,65.28,65.29,65.27,65.28,38851.0,51.3256,51.3335,51.3177,51.3256,38851.0
2017-11-21 11:00:00,65.28,65.29,65.26,65.28,76989.0,51.3256,51.3335,51.3099,51.3256,76989.0
2017-11-21 11:05:00,65.27,65.29,65.26,65.28,42703.0,51.3177,51.3335,51.3099,51.3256,42703.0
2017-11-21 11:10:00,65.28,65.29,65.25,65.26,26693.0,51.3256,51.3335,51.302,51.3099,26693.0
2017-11-21 11:15:00,65.26,65.26,65.24,65.25,59614.0,51.3099,51.3099,51.2941,51.302,59614.0
2017-11-21 11:20:00,65.26,65.28,65.25,65.27,17875.0,51.3099,51.3256,51.302,51.3177,17875.0
2017-11-21 11:25:00,65.27,65.28,65.24,65.25,60612.0,51.3177,51.3256,51.2941,51.302,60612.0
2017-11-21 11:30:00,65.26,65.27,65.23,65.27,66133.0,51.3099,51.3177,51.2863,51.3177,66133.0
2017-11-21 11:35:00,65.27,65.29,65.26,65.28,89417.0,51.3177,51.3335,51.3099,51.3256,89417.0
2017-11-21 11:40:00,65.28,65.29,65.26,65.27,16399.0,51.3256,51.3335,51.3099,51.3177,16399.0
2017-11-21 11:45:00,65.27,65.27,65.25,65.27,21886.0,51.3177,51.3177,51.302,51.3177,21886.0
2017-11-21 11:50:00,65.27,65.27,65.25,65.27,34278.0,51.3177,51.3177,51.302,51.3177,34278.0
2017-11-21 11:55:00,65.27,65.27,65.26,65.27,25959.0,51.3177,51.3177,51.3099,51.3177,25959.0
2017-11-21 12:00:00,65.27,65.27,65.25,65.26,50600.0,51.3177,51.3177,51.302,51.3099,50600.0
2017-11-21 12:05:00,65.26,65.27,65.25,65.27,15714.0,51.3099,51.3177,51.302,51.3177,15714.0
2017-11-21 12:10:00,65.27,65.27,65.25,65.26,12974.0,51.3177,51.3177,51.302,51.3099,12974.0
2017-11-21 12:15:00,65.26,65.27,65.25,65.27,47532.0,51.3099,51.3177,51.302,51.3177,47532.0
2017-11-21 12:20:00,65.26,65.27,65.25,65.27,14294.0,51.3099,51.3177,51.302,51.3177,14294.0
2017-11-21 12:25:00,65.26,65.27,65.26,65.26,5589.0,51.3099,51.3177,51.3099,51.3099,5589.0
2017-11-21 12:30:00,65.26,65.27,65.25,65.27,22216.0,51.3099,51.3177,51.302,51.3177,22216.0
2017-11-21 12:35:00,65.26,65.27,65.26,65.26,15201.0,51.3099,51.3177,51.3099,51.3099,15201.0
2017-11-21 12:40:00,65.26,65.26,65.24,65.25,20530.0,51.3099,51.3099,51.2941,51.302,20530.0
2017-11-21 12:45:00,65.25,65.25,65.24,65.24,7774.0,51.302,51.302,51.2941,51.2941,7774.0
2017-11-21 12:50:00,65.24,65.26,65.24,65.26,53014.0,51.2941,51.3099,51.2941,51.3099,53014.0
2017-11-21 12:55:00,65.25,65.27,65.25,65.27,12179.0,51.302,51.3177,51.302,51.3177,12179.0
2017-11-21 13:00:00,65.27,65.28,65.26,65.27,41109.0,51.3177,51.3256,51.3099,51.3177,41109.0
2017-11-21 13:05:00,65.26,65.27,65.26,65.27,3762.0,51.3099,51.3177,51.3099,51.3177,3762.0
2017-11-21 13:10:00,65.27,65.28,65.26,65.28,55687.0,51.3177,51.3256,51.3099,51.3256,55687.0
2017-11-21 13:15:00,65.28,65.28,65.27,65.28,5991.0,51.3256,51.3256,51.3177,51.3256,5991.0
2017-11-21 13:20:00,65.28,65.28,65.26,65.27,19108.0,51.3256,51.3256,51.3099,51.3177,19108.0
2017-11-21 13:25:00,65.27,65.28,65.26,65.28,36825.0,51.3177,51.3256,51.3099,51.3256,36825.0
2017-11-21 13:30:00,65.28,65.28,65.25,65.26,23962.0,51.3256,51.3256,51.302,51.3099,23962.0
2017-11-21 13:35:00,65.26,65.28,65.25,65.27,29444.0,51.3099,51.3256,51.302,51.3177,29444.0
2017-11-21 13:40:00,65.27,65.27,65.26,65.27,6619.0,51.3177,51.3177,51.3099,51.3177,6619.0
2017-11-21 13:45:00,65.27,65.28,65.26,65.27,14824.0,51.3177,51.3256,51.3099,51.3177,14824.0
2017-11-21 13:50:00,65.28,65.28,65.26,65.27,57064.0,51.3256,51.3256,51.3099,51.3177,57064.0
2017-11-21 13:55:00,65.28,65.28,65.26,65.28,32431.0,51.3256,51.3256,51.3099,51.3256,32431.0
2017-11-21 14:00:00,65.28,65.28,65.26,65.26,67929.0,51.3256,51.3256,51.3099,51.3099,67929.0
2017-11-21 14:05:00,65.27,65.28,65.26,65.28,33021.0,51.3177,51.3256,51.3099,51.3256,33021.0
2017-11-21 14:10:00,65.28,65.29,65.27,65.28,17594.0,51.3256,51.3335,51.3177,51.3256,17594.0
2017-11-21 14:15:00,65.28,65.29,65.27,65.29,34328.0,51.3256,51.3335,51.3177,51.3335,34328.0
2017-11-21 14:20:00,65.29,65.3,65.28,65.3,16415.0,51.3335,51.3413,51.3256,51.3413,16415.0
2017-11-21 14:25:00,65.3,65.3,65.29,65.3,46586.0,51.3413,51.3413,51.3335,51.3413,46586.0
2017-11-21 14:30:00,65.29,65.3,65.28,65.28,7546.0,51.3335,51.3413,51.3256,51.3256,7546.0
2017-11-21 14:35:00,65.28,65.29,65.28,65.28,13589.0,51.3256,51.3335,51.3256,51.3256,13589.0
2017-11-21 14:40:00,65.28,65.29,65.27,65.28,22179.0,51.3256,51.3335,51.3177,51.3256,22179.0
2017-11-21 14:45:00,65.28,65.28,65.27,65.27,17376.0,51.3256,51.3256,51.3177,51.3177,17376.0
2017-11-21 14:50:00,65.27,65.28,65.27,65.28,24758.0,51.3177,51.3256,51.3177,51.3256,24758.0
2017-11-21 14:55:00,65.27,65.28,65.27,65.28,51631.0,51.3177,51.3256,51.3177,51.3256,51631.0
2017-11-21 15:00:00,65.28,65.29,65.27,65.28,17731.0,51.3256,51.3335,51.3177,51.3256,17731.0
2017-11-21 15:05:00,65.28,65.29,65.27,65.28,18535.0,51.3256,51.3335,51.3177,51.3256,18535.0
2017-11-21 15:10:00,65.28,65.28,65.26,65.26,18262.0,51.3256,51.3256,51.3099,51.3099,18262.0
2017-11-21 15:15:00,65.27,65.27,65.25,65.26,24816.0,51.3177,51.3177,51.302,51.3099,24816.0
2017-11-21 15:20:00,65.26,65.26,65.25,65.26,18069.0,51.3099,51.3099,51.302,51.3099,18069.0
2017-11-21 15:25:00,65.26,65.28,65.25,65.28,49327.0,51.3099,51.3256,51.302,51.3256,49327.0
2017-11-21 15:30:00,65.27,65.29,65.27,65.28,43427.0,51.3177,51.3335,51.3177,51.3256,43427.0
2017-11-21 15:35:00,65.28,65.28,65.26,65.27,32492.0,51.3256,51.3256,51.3099,51.3177,32492.0
2017-11-21 15:40:00,65.27,65.27,65.26,65.27,29782.0,51.3177,51.3177,51.3099,51.3177,29782.0
2017-11-21 15:45:00,65.27,65.27,65.26,65.26,25951.0,51.3177,51.3177,51.3099,51.3099,25951.0
2017-11-21 15:50:00,65.26,65.27,65.26,65.27,29117.0,51.3099,51.3177,51.3099,51.3177,29117.0
2017-11-21 15:55:00,65.27,65.28,65.26,65.27,223115.0,51.3177,51.3256,51.3099,51.3177,223115.0
2017-11-22 09:30:00,65.46,65.61,65.46,65.59,74648.0,51.4671,51.5851,51.4671,51.5693,74648.0
2017-11-22 09:35:00,65.58,65.58,65.55,65.55,12025.0,51.5615,51.5615,51.5379,51.5379,12025.0
2017-11-22 09:40:00,65.56,65.57,65.55,65.56,47554.0,51.5457,51.5536,51.5379,51.5457,47554.0
2017-11-22 09:45:00,65.56,65.58,65.56,65.56,34665.0,51.5457,51.5615,51.5457,51.5457,34665.0
2017-11-22 09:50:00,65.56,65.57,65.55,65.56,29247.0,51.5457,51.5536,51.5379,51.5457,29247.0
2017-11-22 09:55:00,65.55,65.55,65.53,65.54,33270.0,51.5379,51.5379,51.5222,51.53,33270.0
2017-11-22 10:00:00,65.54,65.56,65.53,65.54,28386.0,51.53,51.5457,51.5222,51.53,28386.0
2017-11-22 10:05:00,65.54,65.55,65.53,65.54,29132.0,51.53,51.5379,51.5222,51.53,29132.0
2017-11-22 10:10:00,65.55,65.56,65.52,65.55,37245.0,51.5379,51.5457,51.5143,51.5379,37245.0
2017-11-22 10:15:00,65.55,65.56,65.53,65.56,17243.0,51.5379,51.5457,51.5222,51.5457,17243.0
2017-11-22 10:20:00,65.55,65.56,65.54,65.56,31274.0,51.5379,51.5457,51.53,51.5457,31274.0
2017-11-22 10:25:00,65.56,65.58,65.55,65.55,52338.0,51.5457,51.5615,51.5379,51.5379,52338.0
2017-11-22 10:30:00,65.55,65.56,65.5,65.51,54215.0,51.5379,51.5457,51.4986,51.5064,54215.0
2017-11-22 10:35:00,65.5,65.5,65.46,65.48,37658.0,51.4986,51.4986,51.4671,51.4828,37658.0
2017-11-22 10:40:00,65.48,65.5,65.47,65.48,32847.0,51.4828,51.4986,51.475,51.4828,32847.0
2017-11-22 10:45:00,65.48,65.49,65.46,65.47,28845.0,51.4828,51.4907,51.4671,51.475,28845.0
2017-11-22 10:50:00,65.47,65.48,65.45,65.47,19772.0,51.475,51.4828,51.4593,51.475,19772.0
2017-11-22 10:55:00,65.47,65.5,65.46,65.49,32271.0,51.475,51.4986,51.4671,51.4907,32271.0
2017-11-22 11:00:00,65.49,65.5,65.47,65.48,32918.0,51.4907,51.4986,51.475,51.4828,32918.0
2017-11-22 11:05:00,65.48,65.5,65.47,65.49,97765.0,51.4828,51.4986,51.475,51.4907,97765.0
2017-11-22 11:10:00,65.5,65.5,65.44,65.45,19209.0,51.4986,51.4986,51.4514,51.4593,19209.0
2017-11-22 11:15:00,65.45,65.46,65.42,65.43,31045.0,51.4593,51.4671,51.4357,51.4435,31045.0
2017-11-22 11:20:00,65.43,65.43,65.4,65.41,47797.0,51.4435,51.4435,51.4199,51.4278,47797.0
2017-11-22 11:25:00,65.42,65.42,65.33,65.36,20878.0,51.4357,51.4357,51.3649,51.3885,20878.0
2017-11-22 11:30:00,65.36,65.36,65.34,65.35,47116.0,51.3885,51.3885,51.3728,51.3806,47116.0
2017-11-22 11:35:00,65.35,65.37,65.35,65.35,60322.0,51.3806,51.3964,51.3806,51.3806,60322.0
2017-11-22 11:40:00,65.36,65.36,65.34,65.34,17310.0,51.3885,51.3885,51.3728,51.3728,17310.0
2017-11-22 11:45:00,65.34,65.36,65.34,65.35,23776.0,51.3728,51.3885,51.3728,51.3806,23776.0
2017-11-22 11:50:00,65.34,65.35,65.32,65.33,4859.0,51.3728,51.3806,51.357,51.3649,4859.0
2017-11-22 11:55:00,65.34,65.35,65.31,65.33,9431.0,51.3728,51.3806,51.3492,51.3649,9431.0
2017-11-22 12:00:00,65.33,65.33,65.31,65.33,29642.0,51.3649,51.3649,51.3492,51.3649,29642.0
2017-11-22 12:05:00,65.32,65.33,65.3,65.3,31121.0,51.357,51.3649,51.3413,51.3413,31121.0
2017-11-22 12:10:00,65.3,65.3,65.28,65.29,23251.0,51.3413,51.3413,51.3256,51.3335,23251.0
2017-11-22 12:15:00,65.3,65.31,65.27,65.28,11772.0,51.3413,51.3492,51.3177,51.3256,11772.0
2017-11-22 12:20:00,65.27,65.31,65.26,65.31,13484.0,51.3177,51.3492,51.3099,51.3492,13484.0
2017-11-22 12:25:00,65.31,65.33,65.31,65.32,27205.0,51.3492,51.3649,51.3492,51.357,27205.0
2017-11-22 12:30:00,65.32,65.32,65.3,65.32,44197.0,51.357,51.357,51.3413,51.357,44197.0
2017-11-22 12:35:00,65.32,65.33,65.3,65.31,11775.0,51.357,51.3649,51.3413,51.3492,11775.0
2017-11-22 12:40:00,65.3,65.33,65.29,65.33,59259.0,51.3413,51.3649,51.3335,51.3649,59259.0
2017-11-22 12:45:00,65.32,65.32,65.31,65.31,8565.0,51.357,51.357,51.3492,51.3492,8565.0
2017-11-22 12:50:00,65.32,65.32,65.29,65.32,26973.0,51.357,51.357,51.3335,51.357,26973.0
2017-11-22 12:55:00,65.33,65.34,65.32,65.33,11511.0,51.3649,51.3728,51.357,51.3649,11511.0
2017-11-22 13:00:00,65.33,65.34,65.32,65.33,9555.0,51.3649,51.3728,51.357,51.3649,9555.0
2017-11-22 13:05:00,65.33,65.33,65.32,65.32,9310.0,51.3649,51.3649,51.357,51.357,9310.0
2017-11-22 13:10:00,65.33,65.34,65.32,65.33,15148.0,51.3649,51.3728,51.357,51.3649,15148.0
2017-11-22 13:15:00,65.31,65.32,65.3,65.31,17504.0,51.3492,51.357,51.3413,51.3492,17504.0
2017-11-22 13:20:00,65.3,65.3,65.27,65.29,21139.0,51.3413,51.3413,51.3177,51.3335,21139.0
2017-11-22 13:25:00,65.29,65.32,65.29,65.31,27013.0,51.3335,51.357,51.3335,51.3492,27013.0
2017-11-22 13:30:00,65.31,65.32,65.31,65.32,7602.0,51.3492,51.357,51.3492,51.357,7602.0
2017-11-22 13:35:00,65.32,65.32,65.3,65.31,16683.0,51.357,51.357,51.3413,51.3492,16683.0
2017-11-22 13:40:00,65.31,65.32,65.3,65.32,7121.0,51.3492,51.357,51.3413,51.357,7121.0
2017-11-22 13:45:00,65.32,65.34,65.32,65.33,65397.0,51.357,51.3728,51.357,51.3649,65397.0
2017-11-22 13:50:00,65.33,65.33,65.32,65.33,6617.0,51.3649,51.3649,51.357,51.3649,6617.0
2017-11-22 13:55:00,65.33,65.35,65.33,65.34,45449.0,51.3649,51.3806,51.3649,51.3728,45449.0
2017-11-22 14:00:00,65.34,65.37,65.34,65.35,37896.0,51.3728,51.3964,51.3728,51.3806,37896.0
2017-11-22 14:05:00,65.34,65.42,65.33,65.41,73658.0,51.3728,51.4357,51.3649,51.4278,73658.0
2017-11-22 14:10:00,65.41,65.41,65.39,65.41,32613.0,51.4278,51.4278,51.4121,51.4278,32613.0
2017-11-22 14:15:00,65.41,65.42,65.4,65.42,13590.0,51.4278,51.4357,51.4199,51.4357,13590.0
2017-11-22 14:20:00,65.42,65.44,65.41,65.44,23495.0,51.4357,51.4514,51.4278,51.4514,23495.0
2017-11-22 14:25:00,65.43,65.45,65.42,65.42,17145.0,51.4435,51.4593,51.4357,51.4357,17145.0
2017-11-22 14:30:00,65.42,65.46,65.42,65.45,39187.0,51.4357,51.4671,51.4357,51.4593,39187.0
2017-11-22 14:35:00,65.45,65.47,65.44,65.47,35511.0,51.4593,51.475,51.4514,51.475,35511.0
2017-11-22 14:40:00,65.47,65.5,65.47,65.5,22391.0,51.475,51.4986,51.475,51.4986,22391.0
2017-11-22 14:45:00,65.5,65.51,65.49,65.5,13691.0,51.4986,51.5064,51.4907,51.4986,13691.0
2017-11-22 14:50:00,65.5,65.51,65.5,65.51,13733.0,51.4986,51.5064,51.4986,51.5064,13733.0
2017-11-22 14:55:00,65.51,65.52,65.5,65.52,17999.0,51.5064,51.5143,51.4986,51.5143,17999.0
2017-11-22 15:00:00,65.52,65.53,65.5,65.51,45950.0,51.5143,51.5222,51.4986,51.5064,45950.0
2017-11-22 15:05:00,65.51,65.51,65.5,65.51,19214.0,51.5064,51.5064,51.4986,51.5064,19214.0
2017-11-22 15:10:00,65.5,65.51,65.49,65.49,14124.0,51.4986,51.5064,51.4907,51.4907,14124.0
2017-11-22 15:15:00,65.5,65.5,65.49,65.5,17194.0,51.4986,51.4986,51.4907,51.4986,17194.0
2017-11-22 15:20:00,65.5,65.5,65.49,65.5,24557.0,51.4986,51.4986,51.4907,51.4986,24557.0
2017-11-22 15:25:00,65.5,65.5,65.48,65.5,40513.0,51.4986,51.4986,51.4828,51.4986,40513.0
2017-11-22 15:30:00,65.5,65.5,65.48,65.5,22675.0,51.4986,51.4986,51.4828,51.4986,22675.0
2017-11-22 15:35:00,65.5,65.51,65.49,65.5,21839.0,51.4986,51.5064,51.4907,51.4986,21839.0
2017-11-22 15:40:00,65.5,65.51,65.5,65.5,13739.0,51.4986,51.5064,51.4986,51.4986,13739.0
2017-11-22 15:45:00,65.5,65.51,65.49,65.49,22723.0,51.4986,51.5064,51.4907,51.4907,22723.0
2017-11-22 15:50:00,65.5,65.5,65.47,65.5,66663.0,51.4986,51.4986,51.475,51.4986,66663.0
2017-11-22 15:55:00,65.5,65.5,65.46,65.47,90662.0,51.4986,51.4986,51.4671,51.475,90662.0
2017-11-24 09:30:00,66.01,66.04,65.96,66.03,70404.0,51.8995,51.9231,51.8602,51.9153,70404.0
2017-11-24 09:35:00,66.03,66.04,66.01,66.03,76596.0,51.9153,51.9231,51.8995,51.9153,76596.0
2017-11-24 09:40:00,66.03,66.04,66.0,66.0,41898.0,51.9153,51.9231,51.8917,51.8917,41898.0
2017-11-24 09:45:00,66.01,66.03,66.0,66.03,50010.0,51.8995,51.9153,51.8917,51.9153,50010.0
2017-11-24 09:50:00,66.03,66.04,66.01,66.03,37042.0,51.9153,51.9231,51.8995,51.9153,37042.0
2017-11-24 09:55:00,66.03,66.04,66.0,66.02,15093.0,51.9153,51.9231,51.8917,51.9074,15093.0
2017-11-24 10:00:00,66.02,66.02,65.98,65.98,26529.0,51.9074,51.9074,51.876,51.876,26529.0
2017-11-24 10:05:00,65.98,65.99,65.97,65.98,30644.0,51.876,51.8838,51.8681,51.876,30644.0
2017-11-24 10:10:00,65.98,65.98,65.95,65.96,58760.0,51.876,51.876,51.8524,51.8602,58760.0
2017-11-24 10:15:00,65.97,65.97,65.95,65.97,31750.0,51.8681,51.8681,51.8524,51.8681,31750.0
2017-11-24 10:20:00,65.97,65.97,65.93,65.93,28790.0,51.8681,51.8681,51.8367,51.8367,28790.0
2017-11-24 10:25:00,65.92,65.94,65.92,65.93,63820.0,51.8288,51.8445,51.8288,51.8367,63820.0
2017-11-24 10:30:00,65.94,65.96,65.93,65.95,47933.0,51.8445,51.8602,51.8367,51.8524,47933.0
2017-11-24 10:35:00,65.96,65.96,65.93,65.95,29006.0,51.8602,51.8602,51.8367,51.8524,29006.0
2017-11-24 10:40:00,65.95,65.95,65.94,65.95,22315.0,51.8524,51.8524,51.8445,51.8524,22315.0
2017-11-24 10:45:00,65.95,65.95,65.94,65.95,28608.0,51.8524,51.8524,51.8445,51.8524,28608.0
2017-11-24 10:50:00,65.94,65.99,65.94,65.97,50783.0,51.8445,51.8838,51.8445,51.8681,50783.0
2017-11-24 10:55:00,65.97,65.99,65.96,65.98,16803.0,51.8681,51.8838,51.8602,51.876,16803.0
2017-11-24 11:00:00,65.98,66.02,65.98,66.01,32973.0,51.876,51.9074,51.876,51.8995,32973.0
2017-11-24 11:05:00,66.01,66.03,66.0,66.03,40206.0,51.8995,51.9153,51.8917,51.9153,40206.0
2017-11-24 11:10:00,66.03,66.03,66.01,66.03,12855.0,51.9153,51.9153,51.8995,51.9153,12855.0
2017-11-24 11:15:00,66.02,66.03,66.01,66.01,13411.0,51.9074,51.9153,51.8995,51.8995,13411.0
2017-11-24 11:20:00,66.02,66.02,66.0,66.01,16166.0,51.9074,51.9074,51.8917,51.8995,16166.0
2017-11-24 11:25:00,66.01,66.01,65.99,66.01,15910.0,51.8995,51.8995,51.8838,51.8995,15910.0
2017-11-24 11:30:00,66.01,66.01,65.98,65.99,49486.0,51.8995,51.8995,51.876,51.8838,49486.0
2017-11-24 11:35:00,65.99,66.02,65.98,66.01,43900.0,51.8838,51.9074,51.876,51.8995,43900.0
2017-11-24 11:40:00,66.01,66.02,66.0,66.01,21427.0,51.8995,51.9074,51.8917,51.8995,21427.0
2017-11-24 11:45:00,66.02,66.02,66.0,66.0,14598.0,51.9074,51.9074,51.8917,51.8917,14598.0
2017-11-24 11:50:00,66.0,66.0,65.98,65.98,21899.0,51.8917,51.8917,51.876,51.876,21899.0
2017-11-24 11:55:00,65.99,65.99,65.98,65.98,12283.0,51.8838,51.8838,51.876,51.876,12283.0
2017-11-24 12:00:00,65.98,66.0,65.98,66.0,29570.0,51.876,51.8917,51.876,51.8917,29570.0
2017-11-24 12:05:00,66.0,66.0,65.99,66.0,9199.0,51.8917,51.8917,51.8838,51.8917,9199.0
2017-11-24 12:10:00,65.99,66.0,65.98,65.98,10785.0,51.8838,51.8917,51.876,51.876,10785.0
2017-11-24 12:15:00,65.99,66.0,65.99,66.0,87504.0,51.8838,51.8917,51.8838,51.8917,87504.0
2017-11-24 12:20:00,66.0,66.0,65.98,65.99,24219.0,51.8917,51.8917,51.876,51.8838,24219.0
2017-11-24 12:25:00,65.98,65.99,65.98,65.98,14572.0,51.876,51.8838,51.876,51.876,14572.0
2017-11-24 12:30:00,65.98,65.99,65.98,65.98,19370.0,51.876,51.8838,51.876,51.876,19370.0
2017-11-24 12:35:00,65.98,65.99,65.98,65.99,35100.0,51.876,51.8838,51.876,51.8838,35100.0
2017-11-24 12:40:00,65.98,65.99,65.97,65.98,32877.0,51.876,51.8838,51.8681,51.876,32877.0
2017-11-24 12:45:00,65.98,65.98,65.96,65.96,31676.0,51.876,51.876,51.8602,51.8602,31676.0
2017-11-24 12:50:00,65.97,65.98,65.96,65.97,64885.0,51.8681,51.876,51.8602,51.8681,64885.0
2017-11-24 12:55:00,65.97,65.97,65.96,65.97,65927.0,51.8681,51.8681,51.8602,51.8681,65927.0
2017-11-27 09:30:00,65.91,65.91,65.86,65.87,56581.0,51.8209,51.8209,51.7816,51.7895,56581.0
2017-11-27 09:35:00,65.86,65.89,65.85,65.89,23506.0,51.7816,51.8052,51.7738,51.8052,23506.0
2017-11-27 09:40:00,65.89,65.89,65.86,65.88,59188.0,51.8052,51.8052,51.7816,51.7973,59188.0
2017-11-27 09:45:00,65.88,65.9,65.87,65.89,10960.0,51.7973,51.8131,51.7895,51.8052,10960.0
2017-11-27 09:50:00,65.89,65.9,65.86,65.88,31193.0,51.8052,51.8131,51.7816,51.7973,31193.0
2017-11-27 09:55:00,65.87,65.88,65.86,65.87,5436.0,51.7895,51.7973,51.7816,51.7895,5436.0
2017-11-27 10:00:00,65.87,65.87,65.82,65.82,23276.0,51.7895,51.7895,51.7502,51.7502,23276.0
2017-11-27 10:05:00,65.83,65.84,65.81,65.82,33203.0,51.758,51.7659,51.7423,51.7502,33203.0
2017-11-27 10:10:00,65.82,65.85,65.81,65.83,87430.0,51.7502,51.7738,51.7423,51.758,87430.0
2017-11-27 10:15:00,65.83,65.85,65.82,65.84,9556.0,51.758,51.7738,51.7502,51.7659,9556.0
2017-11-27 10:20:00,65.86,65.86,65.81,65.81,18354.0,51.7816,51.7816,51.7423,51.7423,18354.0
2017-11-27 10:25:00,65.82,65.84,65.81,65.84,30618.0,51.7502,51.7659,51.7423,51.7659,30618.0
2017-11-27 10:30:00,65.84,65.85,65.81,65.82,31673.0,51.7659,51.7738,51.7423,51.7502,31673.0
2017-11-27 10:35:00,65.82,65.83,65.8,65.82,28542.0,51.7502,51.758,51.7344,51.7502,28542.0
2017-11-27 10:40:00,65.81,65.84,65.81,65.84,20417.0,51.7423,51.7659,51.7423,51.7659,20417.0
2017-11-27 10:45:00,65.84,65.86,65.82,65.83,20397.0,51.7659,51.7816,51.7502,51.758,20397.0
2017-11-27 10:50:00,65.82,65.84,65.81,65.81,26062.0,51.7502,51.7659,51.7423,51.7423,26062.0
2017-11-27 10:55:00,65.81,65.84,65.8,65.83,25020.0,51.7423,51.7659,51.7344,51.758,25020.0
2017-11-27 11:00:00,65.84,65.85,65.83,65.84,23338.0,51.7659,51.7738,51.758,51.7659,23338.0
2017-11-27 11:05:00,65.84,65.86,65.83,65.86,12685.0,51.7659,51.7816,51.758,51.7816,12685.0
2017-11-27 11:10:00,65.86,65.86,65.78,65.79,43957.0,51.7816,51.7816,51.7187,51.7266,43957.0
2017-11-27 11:15:00,65.79,65.81,65.76,65.76,105066.0,51.7266,51.7423,51.703,51.703,105066.0
2017-11-27 11:20:00,65.76,65.77,65.75,65.75,43533.0,51.703,51.7109,51.6951,51.6951,43533.0
2017-11-27 11:25:00,65.75,65.75,65.69,65.69,26671.0,51.6951,51.6951,51.648,51.648,26671.0
2017-11-27 11:30:00,65.69,65.73,65.69,65.69,73402.0,51.648,51.6794,51.648,51.648,73402.0
2017-11-27 11:35:00,65.7,65.71,65.66,65.67,68510.0,51.6558,51.6637,51.6244,51.6322,68510.0
2017-11-27 11:40:00,65.68,65.7,65.67,65.69,21651.0,51.6401,51.6558,51.6322,51.648,21651.0
2017-11-27 11:45:00,65.68,65.7,65.68,65.7,10875.0,51.6401,51.6558,51.6401,51.6558,10875.0
2017-11-27 11:50:00,65.7,65.71,65.68,65.69,13552.0,51.6558,51.6637,51.6401,51.648,13552.0
2017-11-27 11:55:00,65.69,65.69,65.65,65.67,27827.0,51.648,51.648,51.6165,51.6322,27827.0
2017-11-27 12:00:00,65.67,65.68,65.66,65.67,16525.0,51.6322,51.6401,51.6244,51.6322,16525.0
2017-11-27 12:05:00,65.66,65.68,65.66,65.67,20056.0,51.6244,51.6401,51.6244,51.6322,20056.0
2017-11-27 12:10:00,65.67,65.67,65.66,65.67,7949.0,51.6322,51.6322,51.6244,51.6322,7949.0
2017-11-27 12:15:00,65.67,65.68,65.66,65.68,12696.0,51.6322,51.6401,51.6244,51.6401,12696.0
2017-11-27 12:20:00,65.68,65.71,65.68,65.7,28825.0,51.6401,51.6637,51.6401,51.6558,28825.0
2017-11-27 12:25:00,65.7,65.7,65.67,65.69,37170.0,51.6558,51.6558,51.6322,51.648,37170.0
2017-11-27 12:30:00,65.68,65.68,65.65,65.67,16491.0,51.6401,51.6401,51.6165,51.6322,16491.0
2017-11-27 12:35:00,65.66,65.67,65.65,65.66,11419.0,51.6244,51.6322,51.6165,51.6244,11419.0
2017-11-27 12:40:00,65.66,65.66,65.64,65.65,13428.0,51.6244,51.6244,51.6086,51.6165,13428.0
2017-11-27 12:45:00,65.65,65.66,65.63,65.66,19247.0,51.6165,51.6244,51.6008,51.6244,19247.0
2017-11-27 12:50:00,65.66,65.68,65.65,65.68,41548.0,51.6244,51.6401,51.6165,51.6401,41548.0
2017-11-27 12:55:00,65.67,65.68,65.67,65.68,25958.0,51.6322,51.6401,51.6322,51.6401,25958.0
2017-11-27 13:00:00,65.68,65.7,65.68,65.69,17816.0,51.6401,51.6558,51.6401,51.648,17816.0
2017-11-27 13:05:00,65.69,65.69,65.68,65.68,3541.0,51.648,51.648,51.6401,51.6401,3541.0
2017-11-27 13:10:00,65.68,65.69,65.68,65.69,14926.0,51.6401,51.648,51.6401,51.648,14926.0
2017-11-27 13:15:00,65.69,65.69,65.68,65.68,11017.0,51.648,51.648,51.6401,51.6401,11017.0
2017-11-27 13:20:00,65.69,65.69,65.68,65.69,26832.0,51.648,51.648,51.6401,51.648,26832.0
2017-11-27 13:25:00,65.69,65.69,65.68,65.69,14623.0,51.648,51.648,51.6401,51.648,14623.0
2017-11-27 13:30:00,65.69,65.69,65.67,65.67,11662.0,51.648,51.648,51.6322,51.6322,11662.0
2017-11-27 13:35:00,65.67,65.68,65.67,65.67,20220.0,51.6322,51.6401,51.6322,51.6322,20220.0
2017-11-27 13:40:00,65.67,65.69,65.67,65.69,20749.0,51.6322,51.648,51.6322,51.648,20749.0
2017-11-27 13:45:00,65.7,65.7,65.69,65.69,68638.0,51.6558,51.6558,51.648,51.648,68638.0
2017-11-27 13:50:00,65.7,65.7,65.68,65.7,44720.0,51.6558,51.6558,51.6401,51.6558,44720.0
2017-11-27 13:55:00,65.7,65.7,65.68,65.69,23908.0,51.6558,51.6558,51.6401,51.648,23908.0
2017-11-27 14:00:00,65.69,65.69,65.67,65.67,13983.0,51.648,51.648,51.6322,51.6322,13983.0
2017-11-27 14:05:00,65.68,65.69,65.67,65.68,30313.0,51.6401,51.648,51.6322,51.6401,30313.0
2017-11-27 14:10:00,65.67,65.68,65.65,65.65,27333.0,51.6322,51.6401,51.6165,51.6165,27333.0
2017-11-27 14:15:00,65.65,65.67,65.65,65.67,14329.0,51.6165,51.6322,51.6165,51.6322,14329.0
2017-11-27 14:20:00,65.67,65.67,65.65,65.66,19249.0,51.6322,51.6322,51.6165,51.6244,19249.0
2017-11-27 14:25:00,65.66,65.67,65.66,65.67,19180.0,51.6244,51.6322,51.6244,51.6322,19180.0
2017-11-27 14:30:00,65.67,65.68,65.66,65.67,14154.0,51.6322,51.6401,51.6244,51.6322,14154.0
2017-11-27 14:35:00,65.67,65.67,65.66,65.66,35123.0,51.6322,51.6322,51.6244,51.6244,35123.0
2017-11-27 14:40:00,65.67,65.67,65.66,65.67,27566.0,51.6322,51.6322,51.6244,51.6322,27566.0
2017-11-27 14:45:00,65.67,65.67,65.65,65.67,26799.0,51.6322,51.6322,51.6165,51.6322,26799.0
2017-11-27 14:50:00,65.66,65.67,65.65,65.66,35463.0,51.6244,51.6322,51.6165,51.6244,35463.0
2017-11-27 14:55:00,65.67,65.68,65.66,65.67,14532.0,51.6322,51.6401,51.6244,51.6322,14532.0
2017-11-27 15:00:00,65.67,65.68,65.65,65.66,64878.0,51.6322,51.6401,51.6165,51.6244,64878.0
2017-11-27 15:05:00,65.66,65.67,65.65,65.67,13270.0,51.6244,51.6322,51.6165,51.6322,13270.0
2017-11-27 15:10:00,65.67,65.68,65.66,65.67,55669.0,51.6322,51.6401,51.6244,51.6322,55669.0
2017-11-27 15:15:00,65.68,65.68,65.66,65.67,16961.0,51.6401,51.6401,51.6244,51.6322,16961.0
2017-11-27 15:20:00,65.67,65.67,65.66,65.67,19274.0,51.6322,51.6322,51.6244,51.6322,19274.0
2017-11-27 15:25:00,65.67,65.67,65.66,65.67,19869.0,51.6322,51.6322,51.6244,51.6322,19869.0
2017-11-27 15:30:00,65.67,65.67,65.66,65.66,14741.0,51.6322,51.6322,51.6244,51.6244,14741.0
2017-11-27 15:35:00,65.67,65.67,65.66,65.67,25472.0,51.6322,51.6322,51.6244,51.6322,25472.0
2017-11-27 15:40:00,65.67,65.67,65.66,65.67,27630.0,51.6322,51.6322,51.6244,51.6322,27630.0
2017-11-27 15:45:00,65.66,65.67,65.65,65.66,51049.0,51.6244,51.6322,51.6165,51.6244,51049.0
2017-11-27 15:50:00,65.66,65.66,65.64,65.65,58189.0,51.6244,51.6244,51.6086,51.6165,58189.0
2017-11-27 15:55:00,65.64,65.65,65.59,65.59,369855.0,51.6086,51.6165,51.5693,51.5693,369855.0
2017-11-28 09:30:00,65.81,65.81,65.76,65.79,54870.0,51.7423,51.7423,51.703,51.7266,54870.0
2017-11-28 09:35:00,65.78,65.79,65.74,65.76,42294.0,51.7187,51.7266,51.6873,51.703,42294.0
2017-11-28 09:40:00,65.76,65.76,65.72,65.73,39267.0,51.703,51.703,51.6715,51.6794,39267.0
2017-11-28 09:45:00,65.73,65.75,65.69,65.72,151988.0,51.6794,51.6951,51.648,51.6715,151988.0
2017-11-28 09:50:00,65.72,65.72,65.7,65.7,25170.0,51.6715,51.6715,51.6558,51.6558,25170.0
2017-11-28 09:55:00,65.7,65.71,65.68,65.69,20785.0,51.6558,51.6637,51.6401,51.648,20785.0
2017-11-28 10:00:00,65.69,65.7,65.68,65.69,75742.0,51.648,51.6558,51.6401,51.648,75742.0
2017-11-28 10:05:00,65.68,65.72,65.68,65.72,47806.0,51.6401,51.6715,51.6401,51.6715,47806.0
2017-11-28 10:10:00,65.72,65.73,65.71,65.73,20457.0,51.6715,51.6794,51.6637,51.6794,20457.0
2017-11-28 10:15:00,65.72,65.72,65.7,65.7,22521.0,51.6715,51.6715,51.6558,51.6558,22521.0
2017-11-28 10:20:00,65.7,65.73,65.7,65.72,45069.0,51.6558,51.6794,51.6558,51.6715,45069.0
2017-11-28 10:25:00,65.72,65.75,65.72,65.73,30448.0,51.6715,51.6951,51.6715,51.6794,30448.0
2017-11-28 10:30:00,65.73,65.76,65.73,65.74,13361.0,51.6794,51.703,51.6794,51.6873,13361.0
2017-11-28 10:35:00,65.75,65.78,65.74,65.76,39187.0,51.6951,51.7187,51.6873,51.703,39187.0
2017-11-28 10:40:00,65.77,65.81,65.77,65.8,30465.0,51.7109,51.7423,51.7109,51.7344,30465.0
2017-11-28 10:45:00,65.81,65.83,65.78,65.78,16585.0,51.7423,51.758,51.7187,51.7187,16585.0
2017-11-28 10:50:00,65.78,65.8,65.77,65.78,29688.0,51.7187,51.7344,51.7109,51.7187,29688.0
2017-11-28 10:55:00,65.78,65.79,65.71,65.73,39954.0,51.7187,51.7266,51.6637,51.6794,39954.0
2017-11-28 11:00:00,65.73,65.75,65.71,65.75,33077.0,51.6794,51.6951,51.6637,51.6951,33077.0
2017-11-28 11:05:00,65.75,65.76,65.74,65.75,86632.0,51.6951,51.703,51.6873,51.6951,86632.0
2017-11-28 11:10:00,65.74,65.74,65.72,65.73,16446.0,51.6873,51.6873,51.6715,51.6794,16446.0
2017-11-28 11:15:00,65.73,65.73,65.71,65.72,31843.0,51.6794,51.6794,51.6637,51.6715,31843.0
2017-11-28 11:20:00,65.72,65.73,65.71,65.72,22690.0,51.6715,51.6794,51.6637,51.6715,22690.0
2017-11-28 11:25:00,65.72,65.76,65.71,65.75,106389.0,51.6715,51.703,51.6637,51.6951,106389.0
2017-11-28 11:30:00,65.76,65.8,65.76,65.78,85058.0,51.703,51.7344,51.703,51.7187,85058.0
2017-11-28 11:35:00,65.77,65.82,65.77,65.81,84657.0,51.7109,51.7502,51.7109,51.7423,84657.0
2017-11-28 11:40:00,65.81,65.83,65.8,65.81,103893.0,51.7423,51.758,51.7344,51.7423,103893.0
2017-11-28 11:45:00,65.81,65.82,65.79,65.81,22572.0,51.7423,51.7502,51.7266,51.7423,22572.0
2017-11-28 11:50:00,65.82,65.82,65.8,65.82,22590.0,51.7502,51.7502,51.7344,51.7502,22590.0
2017-11-28 11:55:00,65.81,65.83,65.81,65.83,72796.0,51.7423,51.758,51.7423,51.758,72796.0
2017-11-28 12:00:00,65.83,65.85,65.81,65.82,21581.0,51.758,51.7738,51.7423,51.7502,21581.0
2017-11-28 12:05:00,65.82,65.87,65.82,65.87,14957.0,51.7502,51.7895,51.7502,51.7895,14957.0
2017-11-28 12:10:00,65.87,65.91,65.86,65.9,34400.0,51.7895,51.8209,51.7816,51.8131,34400.0
2017-11-28 12:15:00,65.91,65.91,65.88,65.89,43309.0,51.8209,51.8209,51.7973,51.8052,43309.0
2017-11-28 12:20:00,65.9,65.92,65.89,65.92,15520.0,51.8131,51.8288,51.8052,51.8288,15520.0
2017-11-28 12:25:00,65.92,65.93,65.91,65.92,28786.0,51.8288,51.8367,51.8209,51.8288,28786.0
2017-11-28 12:30:00,65.92,65.93,65.91,65.91,10810.0,51.8288,51.8367,51.8209,51.8209,10810.0
2017-11-28 12:35:00,65.91,65.92,65.89,65.89,33559.0,51.8209,51.8288,51.8052,51.8052,33559.0
2017-11-28 12:40:00,65.89,65.93,65.88,65.92,118539.0,51.8052,51.8367,51.7973,51.8288,118539.0
2017-11-28 12:45:00,65.91,65.92,65.89,65.92,32885.0,51.8209,51.8288,51.8052,51.8288,32885.0
2017-11-28 12:50:00,65.92,65.92,65.88,65.89,20341.0,51.8288,51.8288,51.7973,51.8052,20341.0
2017-11-28 12:55:00,65.9,65.93,65.9,65.93,41507.0,51.8131,51.8367,51.8131,51.8367,41507.0
2017-11-28 13:00:00,65.94,65.96,65.93,65.95,48202.0,51.8445,51.8602,51.8367,51.8524,48202.0
2017-11-28 13:05:00,65.94,65.97,65.94,65.95,49513.0,51.8445,51.8681,51.8445,51.8524,49513.0
2017-11-28 13:10:00,65.95,65.96,65.94,65.95,39008.0,51.8524,51.8602,51.8445,51.8524,39008.0
2017-11-28 13:15:00,65.95,65.95,65.92,65.92,18155.0,51.8524,51.8524,51.8288,51.8288,18155.0
2017-11-28 13:20:00,65.92,65.93,65.86,65.9,451527.0,51.8288,51.8367,51.7816,51.8131,451527.0
2017-11-28 13:25:00,65.89,65.91,65.86,65.89,27567.0,51.8052,51.8209,51.7816,51.8052,27567.0
2017-11-28 13:30:00,65.89,65.92,65.88,65.92,20495.0,51.8052,51.8288,51.7973,51.8288,20495.0
2017-11-28 13:35:00,65.92,65.93,65.91,65.92,15722.0,51.8288,51.8367,51.8209,51.8288,15722.0
2017-11-28 13:40:00,65.91,65.92,65.89,65.9,22467.0,51.8209,51.8288,51.8052,51.8131,22467.0
2017-11-28 13:45:00,65.91,65.91,65.87,65.88,19131.0,51.8209,51.8209,51.7895,51.7973,19131.0
2017-11-28 13:50:00,65.87,65.88,65.83,65.84,39370.0,51.7895,51.7973,51.758,51.7659,39370.0
2017-11-28 13:55:00,65.84,65.84,65.81,65.84,31724.0,51.7659,51.7659,51.7423,51.7659,31724.0
2017-11-28 14:00:00,65.83,65.83,65.8,65.82,26274.0,51.758,51.758,51.7344,51.7502,26274.0
2017-11-28 14:05:00,65.83,65.87,65.82,65.87,38450.0,51.758,51.7895,51.7502,51.7895,38450.0
2017-11-28 14:10:00,65.87,65.87,65.84,65.86,55872.0,51.7895,51.7895,51.7659,51.7816,55872.0
2017-11-28 14:15:00,65.85,65.86,65.83,65.86,47144.0,51.7738,51.7816,51.758,51.7816,47144.0
2017-11-28 14:20:00,65.85,65.86,65.84,65.86,14962.0,51.7738,51.7816,51.7659,51.7816,14962.0
2017-11-28 14:25:00,65.87,65.89,65.86,65.89,138063.0,51.7895,51.8052,51.7816,51.8052,138063.0
2017-11-28 14:30:00,65.88,65.9,65.88,65.89,52433.0,51.7973,51.8131,51.7973,51.8052,52433.0
2017-11-28 14:35:00,65.89,65.91,65.88,65.91,144247.0,51.8052,51.8209,51.7973,51.8209,144247.0
2017-11-28 14:40:00,65.9,65.93,65.9,65.92,70667.0,51.8131,51.8367,51.8131,51.8288,70667.0
2017-11-28 14:45:00,65.92,65.93,65.88,65.89,45015.0,51.8288,51.8367,51.7973,51.8052,45015.0
2017-11-28 14:50:00,65.88,65.91,65.87,65.91,102359.0,51.7973,51.8209,51.7895,51.8209,102359.0
2017-11-28 14:55:00,65.91,65.92,65.89,65.91,38251.0,51.8209,51.8288,51.8052,51.8209,38251.0
2017-11-28 15:00:00,65.92,65.93,65.89,65.92,56046.0,51.8288,51.8367,51.8052,51.8288,56046.0
2017-11-28 15:05:00,65.92,65.94,65.92,65.92,19014.0,51.8288,51.8445,51.8288,51.8288,19014.0
2017-11-28 15:10:00,65.92,65.93,65.9,65.93,366140.0,51.8288,51.8367,51.8131,51.8367,366140.0
2017-11-28 15:15:00,65.93,65.97,65.93,65.97,53599.0,51.8367,51.8681,51.8367,51.8681,53599.0
2017-11-28 15:20:00,65.96,65.98,65.96,65.98,47261.0,51.8602,51.876,51.8602,51.876,47261.0
2017-11-28 15:25:00,65.97,65.98,65.93,65.95,27539.0,51.8681,51.876,51.8367,51.8524,27539.0
2017-11-28 15:30:00,65.95,65.97,65.94,65.96,31952.0,51.8524,51.8681,51.8445,51.8602,31952.0
2017-11-28 15:35:00,65.95,65.96,65.94,65.95,18335.0,51.8524,51.8602,51.8445,51.8524,18335.0
2017-11-28 15:40:00,65.95,65.96,65.94,65.95,24188.0,51.8524,51.8602,51.8445,51.8524,24188.0
2017-11-28 15:45:00,65.95,65.96,65.93,65.94,73688.0,51.8524,51.8602,51.8367,51.8445,73688.0
2017-11-28 15:50:00,65.94,65.95,65.93,65.95,50570.0,51.8445,51.8524,51.8367,51.8524,50570.0
2017-11-28 15:55:00,65.95,65.95,65.9,65.95,169780.0,51.8524,51.8524,51.8131,51.8524,169780.0
2017-11-29 09:30:00,66.04,66.06,65.99,65.99,61634.0,51.9231,51.9389,51.8838,51.8838,61634.0
2017-11-29 09:35:00,66.0,66.04,65.98,66.04,51016.0,51.8917,51.9231,51.876,51.9231,51016.0
2017-11-29 09:40:00,66.04,66.05,66.02,66.03,19643.0,51.9231,51.931,51.9074,51.9153,19643.0
2017-11-29 09:45:00,66.03,66.04,66.0,66.01,36194.0,51.9153,51.9231,51.8917,51.8995,36194.0
2017-11-29 09:50:00,66.01,66.02,65.99,66.0,12855.0,51.8995,51.9074,51.8838,51.8917,12855.0
2017-11-29 09:55:00,66.0,66.04,65.99,66.03,131832.0,51.8917,51.9231,51.8838,51.9153,131832.0
2017-11-29 10:00:00,66.03,66.03,66.0,66.02,112246.0,51.9153,51.9153,51.8917,51.9074,112246.0
2017-11-29 10:05:00,66.02,66.05,66.01,66.04,54376.0,51.9074,51.931,51.8995,51.9231,54376.0
2017-11-29 10:10:00,66.03,66.06,66.03,66.05,43219.0,51.9153,51.9389,51.9153,51.931,43219.0
2017-11-29 10:15:00,66.05,66.05,65.96,65.97,70085.0,51.931,51.931,51.8602,51.8681,70085.0
2017-11-29 10:20:00,65.97,65.99,65.95,65.97,21883.0,51.8681,51.8838,51.8524,51.8681,21883.0
2017-11-29 10:25:00,65.96,65.97,65.92,65.94,39074.0,51.8602,51.8681,51.8288,51.8445,39074.0
2017-11-29 10:30:00,65.94,65.95,65.87,65.89,63998.0,51.8445,51.8524,51.7895,51.8052,63998.0
2017-11-29 10:35:00,65.88,65.96,65.87,65.95,17172.0,51.7973,51.8602,51.7895,51.8524,17172.0
2017-11-29 10:40:00,65.97,65.97,65.93,65.93,10994.0,51.8681,51.8681,51.8367,51.8367,10994.0
2017-11-29 10:45:00,65.93,65.93,65.9,65.93,18974.0,51.8367,51.8367,51.8131,51.8367,18974.0
2017-11-29 10:50:00,65.93,65.94,65.89,65.89,55258.0,51.8367,51.8445,51.8052,51.8052,55258.0
2017-11-29 10:55:00,65.89,65.9,65.87,65.89,24461.0,51.8052,51.8131,51.7895,51.8052,24461.0
2017-11-29 11:00:00,65.89,65.91,65.87,65.91,38777.0,51.8052,51.8209,51.7895,51.8209,38777.0
2017-11-29 11:05:00,65.92,65.93,65.88,65.88,38369.0,51.8288,51.8367,51.7973,51.7973,38369.0
2017-11-29 11:10:00,65.87,65.9,65.86,65.87,88008.0,51.7895,51.8131,51.7816,51.7895,88008.0
2017-11-29 11:15:00,65.87,65.87,65.81,65.83,16803.0,51.7895,51.7895,51.7423,51.758,16803.0
2017-11-29 11:20:00,65.84,65.84,65.74,65.74,51664.0,51.7659,51.7659,51.6873,51.6873,51664.0
2017-11-29 11:25:00,65.74,65.81,65.71,65.8,59900.0,51.6873,51.7423,51.6637,51.7344,59900.0
2017-11-29 11:30:00,65.8,65.8,65.76,65.77,28615.0,51.7344,51.7344,51.703,51.7109,28615.0
2017-11-29 11:35:00,65.77,65.8,65.77,65.78,26825.0,51.7109,51.7344,51.7109,51.7187,26825.0
2017-11-29 11:40:00,65.78,65.78,65.69,65.71,60119.0,51.7187,51.7187,51.648,51.6637,60119.0
2017-11-29 11:45:00,65.71,65.72,65.68,65.69,39431.0,51.6637,51.6715,51.6401,51.648,39431.0
2017-11-29 11:50:00,65.69,65.7,65.67,65.67,149936.0,51.648,51.6558,51.6322,51.6322,149936.0
2017-11-29 11:55:00,65.67,65.67,65.64,65.65,20469.0,51.6322,51.6322,51.6086,51.6165,20469.0
2017-11-29 12:00:00,65.65,65.66,65.61,65.62,30508.0,51.6165,51.6244,51.5851,51.5929,30508.0
2017-11-29 12:05:00,65.62,65.64,65.61,65.64,16048.0,51.5929,51.6086,51.5851,51.6086,16048.0
2017-11-29 12:10:00,65.64,65.67,65.63,65.65,22486.0,51.6086,51.6322,51.6008,51.6165,22486.0
2017-11-29 12:15:00,65.66,65.7,65.66,65.7,17058.0,51.6244,51.6558,51.6244,51.6558,17058.0
2017-11-29 12:20:00,65.7,65.72,65.69,65.71,34415.0,51.6558,51.6715,51.648,51.6637,34415.0
2017-11-29 12:25:00,65.72,65.73,65.7,65.7,26966.0,51.6715,51.6794,51.6558,51.6558,26966.0
2017-11-29 12:30:00,65.7,65.71,65.68,65.68,17740.0,51.6558,51.6637,51.6401,51.6401,17740.0
2017-11-29 12:35:00,65.69,65.72,65.68,65.72,15023.0,51.648,51.6715,51.6401,51.6715,15023.0
2017-11-29 12:40:00,65.72,65.74,65.71,65.72,71450.0,51.6715,51.6873,51.6637,51.6715,71450.0
2017-11-29 12:45:00,65.72,65.75,65.71,65.75,10208.0,51.6715,51.6951,51.6637,51.6951,10208.0
2017-11-29 12:50:00,65.75,65.75,65.73,65.74,36612.0,51.6951,51.6951,51.6794,51.6873,36612.0
2017-11-29 12:55:00,65.73,65.76,65.71,65.71,18590.0,51.6794,51.703,51.6637,51.6637,18590.0
2017-11-29 13:00:00,65.72,65.72,65.7,65.71,38651.0,51.6715,51.6715,51.6558,51.6637,38651.0
2017-11-29 13:05:00,65.7,65.71,65.7,65.7,4515.0,51.6558,51.6637,51.6558,51.6558,4515.0
2017-11-29 13:10:00,65.7,65.73,65.7,65.72,10650.0,51.6558,51.6794,51.6558,51.6715,10650.0
2017-11-29 13:15:00,65.72,65.73,65.72,65.73,16871.0,51.6715,51.6794,51.6715,51.6794,16871.0
2017-11-29 13:20:00,65.73,65.74,65.72,65.73,27786.0,51.6794,51.6873,51.6715,51.6794,27786.0
2017-11-29 13:25:00,65.72,65.75,65.72,65.73,58982.0,51.6715,51.6951,51.6715,51.6794,58982.0
2017-11-29 13:30:00,65.74,65.76,65.73,65.74,24736.0,51.6873,51.703,51.6794,51.6873,24736.0
2017-11-29 13:35:00,65.73,65.74,65.71,65.72,17262.0,51.6794,51.6873,51.6637,51.6715,17262.0
2017-11-29 13:40:00,65.71,65.73,65.69,65.72,31159.0,51.6637,51.6794,51.648,51.6715,31159.0
2017-11-29 13:45:00,65.73,65.73,65.71,65.72,21719.0,51.6794,51.6794,51.6637,51.6715,21719.0
2017-11-29 13:50:00,65.72,65.73,65.69,65.7,30985.0,51.6715,51.6794,51.648,51.6558,30985.0
2017-11-29 13:55:00,65.7,65.71,65.69,65.7,13452.0,51.6558,51.6637,51.648,51.6558,13452.0
2017-11-29 14:00:00,65.71,65.75,65.7,65.74,22313.0,51.6637,51.6951,51.6558,51.6873,22313.0
2017-11-29 14:05:00,65.75,65.76,65.74,65.76,29023.0,51.6951,51.703,51.6873,51.703,29023.0
2017-11-29 14:10:00,65.76,65.78,65.75,65.76,71865.0,51.703,51.7187,51.6951,51.703,71865.0
2017-11-29 14:15:00,65.77,65.78,65.75,65.77,77333.0,51.7109,51.7187,51.6951,51.7109,77333.0
2017-11-29 14:20:00,65.77,65.78,65.77,65.78,23283.0,51.7109,51.7187,51.7109,51.7187,23283.0
2017-11-29 14:25:00,65.78,65.78,65.75,65.77,64075.0,51.7187,51.7187,51.6951,51.7109,64075.0
2017-11-29 14:30:00,65.77,65.78,65.75,65.75,24852.0,51.7109,51.7187,51.6951,51.6951,24852.0
2017-11-29 14:35:00,65.75,65.77,65.75,65.75,24681.0,51.6951,51.7109,51.6951,51.6951,24681.0
2017-11-29 14:40:00,65.75,65.78,65.75,65.76,64495.0,51.6951,51.7187,51.6951,51.703,64495.0
2017-11-29 14:45:00,65.76,65.78,65.75,65.77,25997.0,51.703,51.7187,51.6951,51.7109,25997.0
2017-11-29 14:50:00,65.77,65.78,65.76,65.76,22958.0,51.7109,51.7187,51.703,51.703,22958.0
2017-11-29 14:55:00,65.77,65.78,65.76,65.77,46360.0,51.7109,51.7187,51.703,51.7109,46360.0
2017-11-29 15:00:00,65.77,65.77,65.75,65.77,50568.0,51.7109,51.7109,51.6951,51.7109,50568.0
2017-11-29 15:05:00,65.77,65.77,65.75,65.75,16365.0,51.7109,51.7109,51.6951,51.6951,16365.0
2017-11-29 15:10:00,65.75,65.76,65.74,65.74,28124.0,51.6951,51.703,51.6873,51.6873,28124.0
2017-11-29 15:15:00,65.74,65.75,65.73,65.75,30302.0,51.6873,51.6951,51.6794,51.6951,30302.0
2017-11-29 15:20:00,65.74,65.75,65.74,65.75,17080.0,51.6873,51.6951,51.6873,51.6951,17080.0
2017-11-29 15:25:00,65.75,65.75,65.73,65.73,25697.0,51.6951,51.6951,51.6794,51.6794,25697.0
2017-11-29 15:30:00,65.73,65.74,65.71,65.73,42406.0,51.6794,51.6873,51.6637,51.6794,42406.0
2017-11-29 15:35:00,65.72,65.73,65.71,65.72,28068.0,51.6715,51.6794,51.6637,51.6715,28068.0
2017-11-29 15:40:00,65.72,65.72,65.69,65.7,24774.0,51.6715,51.6715,51.648,51.6558,24774.0
2017-11-29 15:45:00,65.71,65.72,65.7,65.72,22814.0,51.6637,51.6715,51.6558,51.6715,22814.0
2017-11-29 15:50:00,65.72,65.73,65.72,65.73,265427.0,51.6715,51.6794,51.6715,51.6794,265427.0
2017-11-29 15:55:00,65.73,65.74,65.7,65.72,290989.0,51.6794,51.6873,51.6558,51.6715,290989.0
2017-11-30 09:30:00,66.02,66.03,65.91,66.01,72335.0,51.9074,51.9153,51.8209,51.8995,72335.0
2017-11-30 09:35:00,66.01,66.02,65.97,65.97,67015.0,51.8995,51.9074,51.8681,51.8681,67015.0
2017-11-30 09:40:00,65.98,66.0,65.96,65.99,20175.0,51.876,51.8917,51.8602,51.8838,20175.0
2017-11-30 09:45:00,65.99,65.99,65.92,65.92,57096.0,51.8838,51.8838,51.8288,51.8288,57096.0
2017-11-30 09:50:00,65.92,65.94,65.9,65.92,26021.0,51.8288,51.8445,51.8131,51.8288,26021.0
2017-11-30 09:55:00,65.92,65.97,65.92,65.97,20674.0,51.8288,51.8681,51.8288,51.8681,20674.0
2017-11-30 10:00:00,65.96,66.01,65.95,66.0,45284.0,51.8602,51.8995,51.8524,51.8917,45284.0
2017-11-30 10:05:00,66.0,66.02,65.99,66.01,35125.0,51.8917,51.9074,51.8838,51.8995,35125.0
2017-11-30 10:10:00,66.02,66.06,66.01,66.04,24753.0,51.9074,51.9389,51.8995,51.9231,24753.0
2017-11-30 10:15:00,66.03,66.04,65.99,66.02,16306.0,51.9153,51.9231,51.8838,51.9074,16306.0
2017-11-30 10:20:00,66.03,66.04,66.02,66.02,27501.0,51.9153,51.9231,51.9074,51.9074,27501.0
2017-11-30 10:25:00,66.03,66.05,66.03,66.03,18051.0,51.9153,51.931,51.9153,51.9153,18051.0
2017-11-30 10:30:00,66.04,66.04,65.99,66.0,42704.0,51.9231,51.9231,51.8838,51.8917,42704.0
2017-11-30 10:35:00,66.0,66.01,65.94,65.98,55098.0,51.8917,51.8995,51.8445,51.876,55098.0
2017-11-30 10:40:00,65.97,66.0,65.96,66.0,10103.0,51.8681,51.8917,51.8602,51.8917,10103.0
2017-11-30 10:45:00,66.02,66.03,66.0,66.03,15775.0,51.9074,51.9153,51.8917,51.9153,15775.0
2017-11-30 10:50:00,66.04,66.04,65.98,66.0,27455.0,51.9231,51.9231,51.876,51.8917,27455.0
2017-11-30 10:55:00,66.0,66.06,66.0,66.05,21480.0,51.8917,51.9389,51.8917,51.931,21480.0
2017-11-30 11:00:00,66.05,66.06,66.01,66.02,33907.0,51.931,51.9389,51.8995,51.9074,33907.0
2017-11-30 11:05:00,66.02,66.03,65.99,66.01,74670.0,51.9074,51.9153,51.8838,51.8995,74670.0
2017-11-30 11:10:00,66.0,66.01,65.97,65.99,27855.0,51.8917,51.8995,51.8681,51.8838,27855.0
2017-11-30 11:15:00,66.0,66.04,65.99,66.02,71630.0,51.8917,51.9231,51.8838,51.9074,71630.0
2017-11-30 11:20:00,66.02,66.02,65.93,65.94,27353.0,51.9074,51.9074,51.8367,51.8445,27353.0
2017-11-30 11:25:00,65.94,65.94,65.84,65.86,222656.0,51.8445,51.8445,51.7659,51.7816,222656.0
2017-11-30 11:30:00,65.86,65.88,65.78,65.8,179381.0,51.7816,51.7973,51.7187,51.7344,179381.0
2017-11-30 11:35:00,65.81,65.88,65.81,65.88,38425.0,51.7423,51.7973,51.7423,51.7973,38425.0
2017-11-30 11:40:00,65.87,65.88,65.82,65.83,89053.0,51.7895,51.7973,51.7502,51.758,89053.0
2017-11-30 11:45:00,65.83,65.84,65.8,65.82,17585.0,51.758,51.7659,51.7344,51.7502,17585.0
2017-11-30 11:50:00,65.82,65.83,65.8,65.83,59200.0,51.7502,51.758,51.7344,51.758,59200.0
2017-11-30 11:55:00,65.82,65.83,65.8,65.82,184629.0,51.7502,51.758,51.7344,51.7502,184629.0
2017-11-30 12:00:00,65.83,65.84,65.81,65.82,61148.0,51.758,51.7659,51.7423,51.7502,61148.0
2017-11-30 12:05:00,65.82,65.85,65.82,65.84,111801.0,51.7502,51.7738,51.7502,51.7659,111801.0
2017-11-30 12:10:00,65.84,65.87,65.82,65.87,39782.0,51.7659,51.7895,51.7502,51.7895,39782.0
2017-11-30 12:15:00,65.87,65.9,65.87,65.88,124860.0,51.7895,51.8131,51.7895,51.7973,124860.0
2017-11-30 12:20:00,65.88,65.9,65.88,65.89,28785.0,51.7973,51.8131,51.7973,51.8052,28785.0
2017-11-30 12:25:00,65.88,65.89,65.87,65.88,36629.0,51.7973,51.8052,51.7895,51.7973,36629.0
2017-11-30 12:30:00,65.88,65.91,65.88,65.9,91213.0,51.7973,51.8209,51.7973,51.8131,91213.0
2017-11-30 12:35:00,65.9,65.93,65.89,65.93,57005.0,51.8131,51.8367,51.8052,51.8367,57005.0
2017-11-30 12:40:00,65.92,65.95,65.91,65.95,67087.0,51.8288,51.8524,51.8209,51.8524,67087.0
2017-11-30 12:45:00,65.95,65.95,65.93,65.94,75442.0,51.8524,51.8524,51.8367,51.8445,75442.0
2017-11-30 12:50:00,65.94,65.94,65.9,65.9,42764.0,51.8445,51.8445,51.8131,51.8131,42764.0
2017-11-30 12:55:00,65.91,65.92,65.87,65.91,66378.0,51.8209,51.8288,51.7895,51.8209,66378.0
2017-11-30 13:00:00,65.9,65.94,65.9,65.93,32225.0,51.8131,51.8445,51.8131,51.8367,32225.0
2017-11-30 13:05:00,65.93,65.93,65.91,65.91,54717.0,51.8367,51.8367,51.8209,51.8209,54717.0
2017-11-30 13:10:00,65.92,65.92,65.9,65.92,12166.0,51.8288,51.8288,51.8131,51.8288,12166.0
2017-11-30 13:15:00,65.91,65.92,65.88,65.9,51186.0,51.8209,51.8288,51.7973,51.8131,51186.0
2017-11-30 13:20:00,65.9,65.91,65.89,65.9,38433.0,51.8131,51.8209,51.8052,51.8131,38433.0
2017-11-30 13:25:00,65.89,65.93,65.89,65.93,22926.0,51.8052,51.8367,51.8052,51.8367,22926.0
2017-11-30 13:30:00,65.92,65.93,65.9,65.92,29228.0,51.8288,51.8367,51.8131,51.8288,29228.0
2017-11-30 13:35:00,65.92,65.94,65.9,65.91,81719.0,51.8288,51.8445,51.8131,51.8209,81719.0
2017-11-30 13:40:00,65.91,65.91,65.86,65.88,33636.0,51.8209,51.8209,51.7816,51.7973,33636.0
2017-11-30 13:45:00,65.88,65.88,65.86,65.87,55325.0,51.7973,51.7973,51.7816,51.7895,55325.0
2017-11-30 13:50:00,65.86,65.87,65.84,65.85,16106.0,51.7816,51.7895,51.7659,51.7738,16106.0
2017-11-30 13:55:00,65.84,65.88,65.83,65.88,45359.0,51.7659,51.7973,51.758,51.7973,45359.0
2017-11-30 14:00:00,65.88,65.88,65.85,65.86,20475.0,51.7973,51.7973,51.7738,51.7816,20475.0
2017-11-30 14:05:00,65.85,65.87,65.83,65.84,95245.0,51.7738,51.7895,51.758,51.7659,95245.0
2017-11-30 14:10:00,65.84,65.88,65.84,65.87,123216.0,51.7659,51.7973,51.7659,51.7895,123216.0
2017-11-30 14:15:00,65.87,65.88,65.86,65.87,83101.0,51.7895,51.7973,51.7816,51.7895,83101.0
2017-11-30 14:20:00,65.87,65.88,65.86,65.88,102213.0,51.7895,51.7973,51.7816,51.7973,102213.0
2017-11-30 14:25:00,65.88,65.91,65.88,65.91,83158.0,51.7973,51.8209,51.7973,51.8209,83158.0
2017-11-30 14:30:00,65.91,65.91,65.87,65.88,55433.0,51.8209,51.8209,51.7895,51.7973,55433.0
2017-11-30 14:35:00,65.88,65.88,65.86,65.87,15199.0,51.7973,51.7973,51.7816,51.7895,15199.0
2017-11-30 14:40:00,65.87,65.87,65.85,65.86,10375.0,51.7895,51.7895,51.7738,51.7816,10375.0
2017-11-30 14:45:00,65.86,65.86,65.84,65.84,86564.0,51.7816,51.7816,51.7659,51.7659,86564.0
2017-11-30 14:50:00,65.84,65.86,65.84,65.85,37876.0,51.7659,51.7816,51.7659,51.7738,37876.0
2017-11-30 14:55:00,65.86,65.86,65.82,65.84,47664.0,51.7816,51.7816,51.7502,51.7659,47664.0
2017-11-30 15:00:00,65.84,65.85,65.83,65.84,55340.0,51.7659,51.7738,51.758,51.7659,55340.0
2017-11-30 15:05:00,65.84,65.85,65.82,65.83,48347.0,51.7659,51.7738,51.7502,51.758,48347.0
2017-11-30 15:10:00,65.83,65.84,65.82,65.84,97217.0,51.758,51.7659,51.7502,51.7659,97217.0
2017-11-30 15:15:00,65.84,65.86,65.83,65.84,95358.0,51.7659,51.7816,51.758,51.7659,95358.0
2017-11-30 15:20:00,65.84,65.84,65.82,65.82,130379.0,51.7659,51.7659,51.7502,51.7502,130379.0
2017-11-30 15:25:00,65.82,65.82,65.8,65.82,19427.0,51.7502,51.7502,51.7344,51.7502,19427.0
2017-11-30 15:30:00,65.82,65.83,65.78,65.78,47496.0,51.7502,51.758,51.7187,51.7187,47496.0
2017-11-30 15:35:00,65.79,65.81,65.76,65.77,76113.0,51.7266,51.7423,51.703,51.7109,76113.0
2017-11-30 15:40:00,65.77,65.78,65.76,65.77,48580.0,51.7109,51.7187,51.703,51.7109,48580.0
2017-11-30 15:45:00,65.77,65.83,65.75,65.82,102126.0,51.7109,51.758,51.6951,51.7502,102126.0
2017-11-30 15:50:00,65.83,65.84,65.79,65.81,188051.0,51.758,51.7659,51.7266,51.7423,188051.0
2017-11-30 15:55:00,65.81,65.83,65.77,65.81,958068.0,51.7423,51.758,51.7109,51.7423,958068.0
2017-12-01 09:30:00,65.49,65.62,65.49,65.52,79003.0,51.4907,51.5929,51.4907,51.5143,79003.0
2017-12-01 09:35:00,65.53,65.54,65.51,65.54,58436.0,51.5222,51.53,51.5064,51.53,58436.0
2017-12-01 09:40:00,65.54,65.56,65.46,65.46,66045.0,51.53,51.5457,51.4671,51.4671,66045.0
2017-12-01 09:45:00,65.46,65.5,65.45,65.49,159422.0,51.4671,51.4986,51.4593,51.4907,159422.0
2017-12-01 09:50:00,65.5,65.52,65.49,65.51,303774.0,51.4986,51.5143,51.4907,51.5064,303774.0
2017-12-01 09:55:00,65.52,65.53,65.5,65.5,305972.0,51.5143,51.5222,51.4986,51.4986,305972.0
2017-12-01 10:00:00,65.5,65.52,65.48,65.51,304105.0,51.4986,51.5143,51.4828,51.5064,304105.0
2017-12-01 10:05:00,65.51,65.55,65.51,65.54,331869.0,51.5064,51.5379,51.5064,51.53,331869.0
2017-12-01 10:10:00,65.55,65.57,65.52,65.56,397240.0,51.5379,51.5536,51.5143,51.5457,397240.0
2017-12-01 10:15:00,65.56,65.61,65.56,65.61,148528.0,51.5457,51.5851,51.5457,51.5851,148528.0
2017-12-01 10:20:00,65.61,65.62,65.58,65.58,314031.0,51.5851,51.5929,51.5615,51.5615,314031.0
2017-12-01 10:25:00,65.59,65.62,65.58,65.61,237290.0,51.5693,51.5929,51.5615,51.5851,237290.0
2017-12-01 10:30:00,65.62,65.65,65.6,65.61,222704.0,51.5929,51.6165,51.5772,51.5851,222704.0
2017-12-01 10:35:00,65.61,65.64,65.6,65.63,41458.0,51.5851,51.6086,51.5772,51.6008,41458.0
2017-12-01 10:40:00,65.63,65.65,65.61,65.62,46238.0,51.6008,51.6165,51.5851,51.5929,46238.0
2017-12-01 10:45:00,65.62,65.63,65.61,65.63,135899.0,51.5929,51.6008,51.5851,51.6008,135899.0
2017-12-01 10:50:00,65.63,65.68,65.62,65.66,35761.0,51.6008,51.6401,51.5929,51.6244,35761.0
2017-12-01 10:55:00,65.66,65.69,65.63,65.64,18274.0,51.6244,51.648,51.6008,51.6086,18274.0
2017-12-01 11:00:00,65.64,65.66,65.62,65.66,22260.0,51.6086,51.6244,51.5929,51.6244,22260.0
2017-12-01 11:05:00,65.66,65.67,65.58,65.65,124475.0,51.6244,51.6322,51.5615,51.6165,124475.0
2017-12-01 11:10:00,65.65,65.65,65.37,65.62,211690.0,51.6165,51.6165,51.3964,51.5929,211690.0
2017-12-01 11:15:00,65.62,65.62,65.5,65.59,173509.0,51.5929,51.5929,51.4986,51.5693,173509.0
2017-12-01 11:20:00,65.59,65.6,65.46,65.47,128005.0,51.5693,51.5772,51.4671,51.475,128005.0
2017-12-01 11:25:00,65.47,65.58,65.39,65.45,262789.0,51.475,51.5615,51.4121,51.4593,262789.0
2017-12-01 11:30:00,65.45,65.47,65.23,65.38,249888.0,51.4593,51.475,51.2863,51.4042,249888.0
2017-12-01 11:35:00,65.39,65.44,65.32,65.4,102474.0,51.4121,51.4514,51.357,51.4199,102474.0
2017-12-01 11:40:00,65.4,65.44,65.37,65.44,78708.0,51.4199,51.4514,51.3964,51.4514,78708.0
2017-12-01 11:45:00,65.43,65.43,65.36,65.38,102148.0,51.4435,51.4435,51.3885,51.4042,102148.0
2017-12-01 11:50:00,65.36,65.43,65.33,65.39,205723.0,51.3885,51.4435,51.3649,51.4121,205723.0
2017-12-01 11:55:00,65.41,65.47,65.33,65.47,109761.0,51.4278,51.475,51.3649,51.475,109761.0
2017-12-01 12:00:00,65.48,65.5,65.45,65.48,87064.0,51.4828,51.4986,51.4593,51.4828,87064.0
2017-12-01 12:05:00,65.49,65.62,65.47,65.55,98192.0,51.4907,51.5929,51.475,51.5379,98192.0
2017-12-01 12:10:00,65.55,65.55,65.46,65.48,73906.0,51.5379,51.5379,51.4671,51.4828,73906.0
2017-12-01 12:15:00,65.48,65.52,65.42,65.46,138625.0,51.4828,51.5143,51.4357,51.4671,138625.0
2017-12-01 12:20:00,65.46,65.5,65.45,65.48,27231.0,51.4671,51.4986,51.4593,51.4828,27231.0
2017-12-01 12:25:00,65.49,65.52,65.45,65.5,67208.0,51.4907,51.5143,51.4593,51.4986,67208.0
2017-12-01 12:30:00,65.51,65.51,65.46,65.47,24519.0,51.5064,51.5064,51.4671,51.475,24519.0
2017-12-01 12:35:00,65.48,65.51,65.48,65.5,33388.0,51.4828,51.5064,51.4828,51.4986,33388.0
2017-12-01 12:40:00,65.49,65.56,65.49,65.56,25079.0,51.4907,51.5457,51.4907,51.5457,25079.0
2017-12-01 12:45:00,65.55,65.58,65.54,65.57,42128.0,51.5379,51.5615,51.53,51.5536,42128.0
2017-12-01 12:50:00,65.57,65.6,65.55,65.55,21127.0,51.5536,51.5772,51.5379,51.5379,21127.0
2017-12-01 12:55:00,65.56,65.58,65.54,65.58,10739.0,51.5457,51.5615,51.53,51.5615,10739.0
2017-12-01 13:00:00,65.58,65.59,65.56,65.57,16662.0,51.5615,51.5693,51.5457,51.5536,16662.0
2017-12-01 13:05:00,65.58,65.59,65.55,65.56,132061.0,51.5615,51.5693,51.5379,51.5457,132061.0
2017-12-01 13:10:00,65.56,65.6,65.56,65.59,56806.0,51.5457,51.5772,51.5457,51.5693,56806.0
2017-12-01 13:15:00,65.6,65.6,65.56,65.59,29248.0,51.5772,51.5772,51.5457,51.5693,29248.0
2017-12-01 13:20:00,65.58,65.59,65.56,65.57,49808.0,51.5615,51.5693,51.5457,51.5536,49808.0
2017-12-01 13:25:00,65.57,65.57,65.55,65.55,13937.0,51.5536,51.5536,51.5379,51.5379,13937.0
2017-12-01 13:30:00,65.56,65.6,65.56,65.58,32057.0,51.5457,51.5772,51.5457,51.5615,32057.0
2017-12-01 13:35:00,65.59,65.59,65.56,65.57,12214.0,51.5693,51.5693,51.5457,51.5536,12214.0
2017-12-01 13:40:00,65.58,65.58,65.55,65.56,40164.0,51.5615,51.5615,51.5379,51.5457,40164.0
2017-12-01 13:45:00,65.56,65.57,65.52,65.56,41576.0,51.5457,51.5536,51.5143,51.5457,41576.0
2017-12-01 13:50:00,65.55,65.55,65.54,65.55,12227.0,51.5379,51.5379,51.53,51.5379,12227.0
2017-12-01 13:55:00,65.56,65.57,65.55,65.55,27837.0,51.5457,51.5536,51.5379,51.5379,27837.0
2017-12-01 14:00:00,65.55,65.58,65.53,65.57,45815.0,51.5379,51.5615,51.5222,51.5536,45815.0
2017-12-01 14:05:00,65.58,65.58,65.52,65.56,185550.0,51.5615,51.5615,51.5143,51.5457,185550.0
2017-12-01 14:10:00,65.56,65.57,65.55,65.55,157353.0,51.5457,51.5536,51.5379,51.5379,157353.0
2017-12-01 14:15:00,65.55,65.57,65.53,65.56,17917.0,51.5379,51.5536,51.5222,51.5457,17917.0
2017-12-01 14:20:00,65.56,65.59,65.56,65.57,51307.0,51.5457,51.5693,51.5457,51.5536,51307.0
2017-12-01 14:25:00,65.57,65.58,65.55,65.58,32098.0,51.5536,51.5615,51.5379,51.5615,32098.0
2017-12-01 14:30:00,65.57,65.58,65.55,65.56,339650.0,51.5536,51.5615,51.5379,51.5457,339650.0
2017-12-01 14:35:00,65.56,65.6,65.56,65.58,45678.0,51.5457,51.5772,51.5457,51.5615,45678.0
2017-12-01 14:40:00,65.58,65.58,65.55,65.57,48902.0,51.5615,51.5615,51.5379,51.5536,48902.0
2017-12-01 14:45:00,65.57,65.58,65.55,65.57,51760.0,51.5536,51.5615,51.5379,51.5536,51760.0
2017-12-01 14:50:00,65.56,65.57,65.55,65.57,14497.0,51.5457,51.5536,51.5379,51.5536,14497.0
2017-12-01 14:55:00,65.57,65.58,65.55,65.56,27276.0,51.5536,51.5615,51.5379,51.5457,27276.0
2017-12-01 15:00:00,65.56,65.57,65.52,65.56,43389.0,51.5457,51.5536,51.5143,51.5457,43389.0
2017-12-01 15:05:00,65.57,65.59,65.56,65.59,74163.0,51.5536,51.5693,51.5457,51.5693,74163.0
2017-12-01 15:10:00,65.59,65.59,65.56,65.57,64240.0,51.5693,51.5693,51.5457,51.5536,64240.0
2017-12-01 15:15:00,65.56,65.58,65.56,65.56,46427.0,51.5457,51.5615,51.5457,51.5457,46427.0
2017-12-01 15:20:00,65.57,65.57,65.55,65.57,32988.0,51.5536,51.5536,51.5379,51.5536,32988.0
2017-12-01 15:25:00,65.56,65.6,65.56,65.59,57938.0,51.5457,51.5772,51.5457,51.5693,57938.0
2017-12-01 15:30:00,65.59,65.6,65.58,65.59,68279.0,51.5693,51.5772,51.5615,51.5693,68279.0
2017-12-01 15:35:00,65.59,65.61,65.59,65.61,56891.0,51.5693,51.5851,51.5693,51.5851,56891.0
2017-12-01 15:40:00,65.61,65.65,65.61,65.64,96463.0,51.5851,51.6165,51.5851,51.6086,96463.0
2017-12-01 15:45:00,65.64,65.64,65.58,65.6,72969.0,51.6086,51.6086,51.5615,51.5772,72969.0
2017-12-01 15:50:00,65.61,65.62,65.58,65.58,112150.0,51.5851,51.5929,51.5615,51.5615,112150.0
2017-12-01 15:55:00,65.59,65.6,65.56,65.59,360049.0,51.5693,51.5772,51.5457,51.5693,360049.0
2017-12-04 09:30:00,65.75,65.77,65.61,65.62,57702.0,51.6951,51.7109,51.5851,51.5929,57702.0
2017-12-04 09:35:00,65.62,65.67,65.61,65.67,71621.0,51.5929,51.6322,51.5851,51.6322,71621.0
2017-12-04 09:40:00,65.66,65.67,65.65,65.66,52354.0,51.6244,51.6322,51.6165,51.6244,52354.0
2017-12-04 09:45:00,65.65,65.65,65.63,65.65,38981.0,51.6165,51.6165,51.6008,51.6165,38981.0
2017-12-04 09:50:00,65.64,65.65,65.61,65.63,15526.0,51.6086,51.6165,51.5851,51.6008,15526.0
2017-12-04 09:55:00,65.62,65.63,65.59,65.61,26816.0,51.5929,51.6008,51.5693,51.5851,26816.0
2017-12-04 10:00:00,65.61,65.64,65.6,65.63,197425.0,51.5851,51.6086,51.5772,51.6008,197425.0
2017-12-04 10:05:00,65.63,65.63,65.55,65.58,199874.0,51.6008,51.6008,51.5379,51.5615,199874.0
2017-12-04 10:10:00,65.58,65.61,65.57,65.59,25522.0,51.5615,51.5851,51.5536,51.5693,25522.0
2017-12-04 10:15:00,65.6,65.6,65.54,65.56,67049.0,51.5772,51.5772,51.53,51.5457,67049.0
2017-12-04 10:20:00,65.56,65.6,65.54,65.59,102541.0,51.5457,51.5772,51.53,51.5693,102541.0
2017-12-04 10:25:00,65.59,65.6,65.55,65.57,28170.0,51.5693,51.5772,51.5379,51.5536,28170.0
2017-12-04 10:30:00,65.58,65.58,65.52,65.53,36316.0,51.5615,51.5615,51.5143,51.5222,36316.0
2017-12-04 10:35:00,65.53,65.58,65.53,65.56,18089.0,51.5222,51.5615,51.5222,51.5457,18089.0
2017-12-04 10:40:00,65.56,65.57,65.5,65.5,40373.0,51.5457,51.5536,51.4986,51.4986,40373.0
2017-12-04 10:45:00,65.5,65.52,65.46,65.49,46464.0,51.4986,51.5143,51.4671,51.4907,46464.0
2017-12-04 10:50:00,65.49,65.5,65.38,65.42,89012.0,51.4907,51.4986,51.4042,51.4357,89012.0
2017-12-04 10:55:00,65.41,65.46,65.37,65.45,76449.0,51.4278,51.4671,51.3964,51.4593,76449.0
2017-12-04 11:00:00,65.45,65.47,65.42,65.47,30218.0,51.4593,51.475,51.4357,51.475,30218.0
2017-12-04 11:05:00,65.46,65.48,65.45,65.45,66901.0,51.4671,51.4828,51.4593,51.4593,66901.0
2017-12-04 11:10:00,65.45,65.48,65.42,65.44,28914.0,51.4593,51.4828,51.4357,51.4514,28914.0
2017-12-04 11:15:00,65.44,65.51,65.44,65.51,42948.0,51.4514,51.5064,51.4514,51.5064,42948.0
2017-12-04 11:20:00,65.51,65.54,65.5,65.53,29918.0,51.5064,51.53,51.4986,51.5222,29918.0
2017-12-04 11:25:00,65.53,65.53,65.5,65.52,17607.0,51.5222,51.5222,51.4986,51.5143,17607.0
2017-12-04 11:30:00,65.52,65.54,65.49,65.51,32271.0,51.5143,51.53,51.4907,51.5064,32271.0
2017-12-04 11:35:00,65.51,65.58,65.51,65.56,24939.0,51.5064,51.5615,51.5064,51.5457,24939.0
2017-12-04 11:40:00,65.56,65.58,65.55,65.55,15925.0,51.5457,51.5615,51.5379,51.5379,15925.0
2017-12-04 11:45:00,65.55,65.56,65.53,65.56,18903.0,51.5379,51.5457,51.5222,51.5457,18903.0
2017-12-04 11:50:00,65.56,65.57,65.53,65.53,8352.0,51.5457,51.5536,51.5222,51.5222,8352.0
2017-12-04 11:55:00,65.54,65.56,65.53,65.55,12584.0,51.53,51.5457,51.5222,51.5379,12584.0
2017-12-04 12:00:00,65.54,65.56,65.53,65.53,8207.0,51.53,51.5457,51.5222,51.5222,8207.0
2017-12-04 12:05:00,65.54,65.55,65.53,65.54,20437.0,51.53,51.5379,51.5222,51.53,20437.0
2017-12-04 12:10:00,65.54,65.56,65.53,65.56,51815.0,51.53,51.5457,51.5222,51.5457,51815.0
2017-12-04 12:15:00,65.56,65.57,65.54,65.55,10730.0,51.5457,51.5536,51.53,51.5379,10730.0
2017-12-04 12:20:00,65.55,65.56,65.51,65.53,15827.0,51.5379,51.5457,51.5064,51.5222,15827.0
2017-12-04 12:25:00,65.53,65.54,65.51,65.53,14136.0,51.5222,51.53,51.5064,51.5222,14136.0
2017-12-04 12:30:00,65.53,65.54,65.5,65.5,12204.0,51.5222,51.53,51.4986,51.4986,12204.0
2017-12-04 12:35:00,65.51,65.52,65.49,65.5,9083.0,51.5064,51.5143,51.4907,51.4986,9083.0
2017-12-04 12:40:00,65.5,65.52,65.5,65.52,8623.0,51.4986,51.5143,51.4986,51.5143,8623.0
2017-12-04 12:45:00,65.52,65.55,65.51,65.54,22970.0,51.5143,51.5379,51.5064,51.53,22970.0
2017-12-04 12:50:00,65.53,65.55,65.53,65.53,19924.0,51.5222,51.5379,51.5222,51.5222,19924.0
2017-12-04 12:55:00,65.53,65.56,65.53,65.55,61545.0,51.5222,51.5457,51.5222,51.5379,61545.0
2017-12-04 13:00:00,65.54,65.57,65.54,65.56,28741.0,51.53,51.5536,51.53,51.5457,28741.0
2017-12-04 13:05:00,65.57,65.6,65.56,65.57,105779.0,51.5536,51.5772,51.5457,51.5536,105779.0
2017-12-04 13:10:00,65.57,65.6,65.57,65.6,34646.0,51.5536,51.5772,51.5536,51.5772,34646.0
2017-12-04 13:15:00,65.6,65.6,65.57,65.57,15383.0,51.5772,51.5772,51.5536,51.5536,15383.0
2017-12-04 13:20:00,65.57,65.59,65.57,65.59,16011.0,51.5536,51.5693,51.5536,51.5693,16011.0
2017-12-04 13:25:00,65.59,65.6,65.58,65.6,75456.0,51.5693,51.5772,51.5615,51.5772,75456.0
2017-12-04 13:30:00,65.59,65.61,65.59,65.6,22761.0,51.5693,51.5851,51.5693,51.5772,22761.0
2017-12-04 13:35:00,65.6,65.61,65.59,65.6,9941.0,51.5772,51.5851,51.5693,51.5772,9941.0
2017-12-04 13:40:00,65.6,65.61,65.59,65.59,15452.0,51.5772,51.5851,51.5693,51.5693,15452.0
2017-12-04 13:45:00,65.6,65.61,65.58,65.59,36505.0,51.5772,51.5851,51.5615,51.5693,36505.0
2017-12-04 13:50:00,65.59,65.59,65.57,65.59,35346.0,51.5693,51.5693,51.5536,51.5693,35346.0
2017-12-04 13:55:00,65.59,65.59,65.57,65.58,15478.0,51.5693,51.5693,51.5536,51.5615,15478.0
2017-12-04 14:00:00,65.58,65.58,65.56,65.57,73121.0,51.5615,51.5615,51.5457,51.5536,73121.0
2017-12-04 14:05:00,65.56,65.57,65.53,65.53,121377.0,51.5457,51.5536,51.5222,51.5222,121377.0
2017-12-04 14:10:00,65.53,65.54,65.52,65.53,122107.0,51.5222,51.53,51.5143,51.5222,122107.0
2017-12-04 14:15:00,65.53,65.54,65.51,65.52,134511.0,51.5222,51.53,51.5064,51.5143,134511.0
2017-12-04 14:20:00,65.51,65.53,65.51,65.51,19509.0,51.5064,51.5222,51.5064,51.5064,19509.0
2017-12-04 14:25:00,65.5,65.51,65.49,65.5,35595.0,51.4986,51.5064,51.4907,51.4986,35595.0
2017-12-04 14:30:00,65.49,65.5,65.46,65.46,66480.0,51.4907,51.4986,51.4671,51.4671,66480.0
2017-12-04 14:35:00,65.47,65.5,65.47,65.49,25362.0,51.475,51.4986,51.475,51.4907,25362.0
2017-12-04 14:40:00,65.49,65.5,65.46,65.48,66625.0,51.4907,51.4986,51.4671,51.4828,66625.0
2017-12-04 14:45:00,65.49,65.49,65.47,65.47,35356.0,51.4907,51.4907,51.475,51.475,35356.0
2017-12-04 14:50:00,65.47,65.5,65.46,65.49,36570.0,51.475,51.4986,51.4671,51.4907,36570.0
2017-12-04 14:55:00,65.49,65.5,65.46,65.48,23710.0,51.4907,51.4986,51.4671,51.4828,23710.0
2017-12-04 15:00:00,65.48,65.48,65.44,65.47,16191.0,51.4828,51.4828,51.4514,51.475,16191.0
2017-12-04 15:05:00,65.47,65.48,65.45,65.47,19257.0,51.475,51.4828,51.4593,51.475,19257.0
2017-12-04 15:10:00,65.47,65.48,65.45,65.45,19116.0,51.475,51.4828,51.4593,51.4593,19116.0
2017-12-04 15:15:00,65.45,65.46,65.43,65.43,33979.0,51.4593,51.4671,51.4435,51.4435,33979.0
2017-12-04 15:20:00,65.42,65.46,65.42,65.45,12586.0,51.4357,51.4671,51.4357,51.4593,12586.0
2017-12-04 15:25:00,65.45,65.45,65.4,65.41,17121.0,51.4593,51.4593,51.4199,51.4278,17121.0
2017-12-04 15:30:00,65.41,65.43,65.39,65.4,25195.0,51.4278,51.4435,51.4121,51.4199,25195.0
2017-12-04 15:35:00,65.4,65.4,65.35,65.36,55572.0,51.4199,51.4199,51.3806,51.3885,55572.0
2017-12-04 15:40:00,65.36,65.38,65.35,65.37,50315.0,51.3885,51.4042,51.3806,51.3964,50315.0
2017-12-04 15:45:00,65.36,65.36,65.32,65.32,61679.0,51.3885,51.3885,51.357,51.357,61679.0
2017-12-04 15:50:00,65.32,65.35,65.31,65.32,86770.0,51.357,51.3806,51.3492,51.357,86770.0
2017-12-04 15:55:00,65.32,65.35,65.29,65.29,124609.0,51.357,51.3806,51.3335,51.3335,124609.0
2017-12-05 09:30:00,65.35,65.36,65.28,65.34,100002.0,51.3806,51.3885,51.3256,51.3728,100002.0
2017-12-05 09:35:00,65.35,65.37,65.33,65.34,46211.0,51.3806,51.3964,51.3649,51.3728,46211.0
2017-12-05 09:40:00,65.34,65.34,65.3,65.32,47647.0,51.3728,51.3728,51.3413,51.357,47647.0
2017-12-05 09:45:00,65.33,65.33,65.29,65.31,22493.0,51.3649,51.3649,51.3335,51.3492,22493.0
2017-12-05 09:50:00,65.31,65.31,65.29,65.3,14639.0,51.3492,51.3492,51.3335,51.3413,14639.0
2017-12-05 09:55:00,65.3,65.32,65.28,65.28,60905.0,51.3413,51.357,51.3256,51.3256,60905.0
2017-12-05 10:00:00,65.29,65.31,65.28,65.29,546253.0,51.3335,51.3492,51.3256,51.3335,546253.0
2017-12-05 10:05:00,65.29,65.3,65.25,65.27,48347.0,51.3335,51.3413,51.302,51.3177,48347.0
2017-12-05 10:10:00,65.27,65.3,65.25,65.29,104864.0,51.3177,51.3413,51.302,51.3335,104864.0
2017-12-05 10:15:00,65.28,65.37,65.28,65.37,92135.0,51.3256,51.3964,51.3256,51.3964,92135.0
2017-12-05 10:20:00,65.37,65.37,65.33,65.34,64072.0,51.3964,51.3964,51.3649,51.3728,64072.0
2017-12-05 10:25:00,65.34,65.37,65.33,65.36,52993.0,51.3728,51.3964,51.3649,51.3885,52993.0
2017-12-05 10:30:00,65.35,65.38,65.34,65.37,24900.0,51.3806,51.4042,51.3728,51.3964,24900.0
2017-12-05 10:35:00,65.37,65.41,65.36,65.38,55567.0,51.3964,51.4278,51.3885,51.4042,55567.0
2017-12-05 10:40:00,65.38,65.38,65.35,65.36,70990.0,51.4042,51.4042,51.3806,51.3885,70990.0
2017-12-05 10:45:00,65.36,65.39,65.35,65.39,47455.0,51.3885,51.4121,51.3806,51.4121,47455.0
2017-12-05 10:50:00,65.39,65.41,65.38,65.38,22375.0,51.4121,51.4278,51.4042,51.4042,22375.0
2017-12-05 10:55:00,65.38,65.42,65.37,65.42,54407.0,51.4042,51.4357,51.3964,51.4357,54407.0
2017-12-05 11:00:00,65.42,65.44,65.4,65.4,26116.0,51.4357,51.4514,51.4199,51.4199,26116.0
2017-12-05 11:05:00,65.4,65.42,65.39,65.42,18132.0,51.4199,51.4357,51.4121,51.4357,18132.0
2017-12-05 11:10:00,65.42,65.43,65.41,65.41,55350.0,51.4357,51.4435,51.4278,51.4278,55350.0
2017-12-05 11:15:00,65.42,65.42,65.4,65.41,25580.0,51.4357,51.4357,51.4199,51.4278,25580.0
2017-12-05 11:20:00,65.41,65.44,65.39,65.43,42439.0,51.4278,51.4514,51.4121,51.4435,42439.0
2017-12-05 11:25:00,65.43,65.44,65.42,65.42,43330.0,51.4435,51.4514,51.4357,51.4357,43330.0
2017-12-05 11:30:00,65.42,65.43,65.36,65.37,28394.0,51.4357,51.4435,51.3885,51.3964,28394.0
2017-12-05 11:35:00,65.37,65.38,65.34,65.34,37800.0,51.3964,51.4042,51.3728,51.3728,37800.0
2017-12-05 11:40:00,65.35,65.36,65.34,65.35,37869.0,51.3806,51.3885,51.3728,51.3806,37869.0
2017-12-05 11:45:00,65.36,65.37,65.35,65.36,23786.0,51.3885,51.3964,51.3806,51.3885,23786.0
2017-12-05 11:50:00,65.37,65.37,65.33,65.34,22471.0,51.3964,51.3964,51.3649,51.3728,22471.0
2017-12-05 11:55:00,65.33,65.34,65.31,65.32,31051.0,51.3649,51.3728,51.3492,51.357,31051.0
2017-12-05 12:00:00,65.31,65.32,65.28,65.29,22561.0,51.3492,51.357,51.3256,51.3335,22561.0
2017-12-05 12:05:00,65.29,65.31,65.28,65.3,19060.0,51.3335,51.3492,51.3256,51.3413,19060.0
2017-12-05 12:10:00,65.3,65.32,65.3,65.31,56771.0,51.3413,51.357,51.3413,51.3492,56771.0
2017-12-05 12:15:00,65.31,65.33,65.3,65.31,40156.0,51.3492,51.3649,51.3413,51.3492,40156.0
2017-12-05 12:20:00,65.31,65.32,65.29,65.31,17957.0,51.3492,51.357,51.3335,51.3492,17957.0
2017-12-05 12:25:00,65.31,65.32,65.3,65.31,12786.0,51.3492,51.357,51.3413,51.3492,12786.0
2017-12-05 12:30:00,65.31,65.32,65.29,65.31,807222.0,51.3492,51.357,51.3335,51.3492,807222.0
2017-12-05 12:35:00,65.31,65.32,65.3,65.31,12933.0,51.3492,51.357,51.3413,51.3492,12933.0
2017-12-05 12:40:00,65.31,65.31,65.28,65.28,26251.0,51.3492,51.3492,51.3256,51.3256,26251.0
2017-12-05 12:45:00,65.28,65.29,65.27,65.28,9821.0,51.3256,51.3335,51.3177,51.3256,9821.0
2017-12-05 12:50:00,65.28,65.29,65.25,65.27,14240.0,51.3256,51.3335,51.302,51.3177,14240.0
2017-12-05 12:55:00,65.27,65.27,65.21,65.24,30025.0,51.3177,51.3177,51.2706,51.2941,30025.0
2017-12-05 13:00:00,65.24,65.25,65.21,65.23,31785.0,51.2941,51.302,51.2706,51.2863,31785.0
2017-12-05 13:05:00,65.24,65.24,65.21,65.22,29791.0,51.2941,51.2941,51.2706,51.2784,29791.0
2017-12-05 13:10:00,65.22,65.24,65.21,65.23,13412.0,51.2784,51.2941,51.2706,51.2863,13412.0
2017-12-05 13:15:00,65.23,65.25,65.21,65.25,26678.0,51.2863,51.302,51.2706,51.302,26678.0
2017-12-05 13:20:00,65.25,65.27,65.24,65.27,16550.0,51.302,51.3177,51.2941,51.3177,16550.0
2017-12-05 13:25:00,65.27,65.27,65.24,65.26,20907.0,51.3177,51.3177,51.2941,51.3099,20907.0
2017-12-05 13:30:00,65.26,65.27,65.25,65.26,102659.0,51.3099,51.3177,51.302,51.3099,102659.0
2017-12-05 13:35:00,65.26,65.27,65.25,65.26,12073.0,51.3099,51.3177,51.302,51.3099,12073.0
2017-12-05 13:40:00,65.26,65.26,65.24,65.26,30463.0,51.3099,51.3099,51.2941,51.3099,30463.0
2017-12-05 13:45:00,65.26,65.27,65.25,65.27,124408.0,51.3099,51.3177,51.302,51.3177,124408.0
2017-12-05 13:50:00,65.27,65.28,65.25,65.26,25489.0,51.3177,51.3256,51.302,51.3099,25489.0
2017-12-05 13:55:00,65.26,65.26,65.24,65.25,67893.0,51.3099,51.3099,51.2941,51.302,67893.0
2017-12-05 14:00:00,65.26,65.27,65.25,65.27,35207.0,51.3099,51.3177,51.302,51.3177,35207.0
2017-12-05 14:05:00,65.27,65.28,65.26,65.28,18875.0,51.3177,51.3256,51.3099,51.3256,18875.0
2017-12-05 14:10:00,65.28,65.28,65.25,65.26,24254.0,51.3256,51.3256,51.302,51.3099,24254.0
2017-12-05 14:15:00,65.26,65.27,65.23,65.23,70912.0,51.3099,51.3177,51.2863,51.2863,70912.0
2017-12-05 14:20:00,65.23,65.23,65.2,65.22,44060.0,51.2863,51.2863,51.2627,51.2784,44060.0
2017-12-05 14:25:00,65.22,65.23,65.2,65.22,31103.0,51.2784,51.2863,51.2627,51.2784,31103.0
2017-12-05 14:30:00,65.22,65.22,65.18,65.2,44974.0,51.2784,51.2784,51.247,51.2627,44974.0
2017-12-05 14:35:00,65.2,65.21,65.18,65.19,14132.0,51.2627,51.2706,51.247,51.2548,14132.0
2017-12-05 14:40:00,65.19,65.2,65.18,65.2,24786.0,51.2548,51.2627,51.247,51.2627,24786.0
2017-12-05 14:45:00,65.2,65.2,65.18,65.19,20886.0,51.2627,51.2627,51.247,51.2548,20886.0
2017-12-05 14:50:00,65.19,65.2,65.17,65.18,119382.0,51.2548,51.2627,51.2391,51.247,119382.0
2017-12-05 14:55:00,65.19,65.2,65.16,65.2,61836.0,51.2548,51.2627,51.2312,51.2627,61836.0
2017-12-05 15:00:00,65.19,65.21,65.19,65.2,54575.0,51.2548,51.2706,51.2548,51.2627,54575.0
2017-12-05 15:05:00,65.2,65.22,65.19,65.19,23442.0,51.2627,51.2784,51.2548,51.2548,23442.0
2017-12-05 15:10:00,65.2,65.21,65.19,65.2,141034.0,51.2627,51.2706,51.2548,51.2627,141034.0
2017-12-05 15:15:00,65.2,65.21,65.16,65.17,32223.0,51.2627,51.2706,51.2312,51.2391,32223.0
2017-12-05 15:20:00,65.17,65.21,65.17,65.2,29017.0,51.2391,51.2706,51.2391,51.2627,29017.0
2017-12-05 15:25:00,65.2,65.22,65.2,65.2,44287.0,51.2627,51.2784,51.2627,51.2627,44287.0
2017-12-05 15:30:00,65.2,65.21,65.19,65.19,25582.0,51.2627,51.2706,51.2548,51.2548,25582.0
2017-12-05 15:35:00,65.2,65.2,65.17,65.17,34996.0,51.2627,51.2627,51.2391,51.2391,34996.0
2017-12-05 15:40:00,65.18,65.2,65.17,65.19,71826.0,51.247,51.2627,51.2391,51.2548,71826.0
2017-12-05 15:45:00,65.19,65.19,65.15,65.17,44127.0,51.2548,51.2548,51.2234,51.2391,44127.0
2017-12-05 15:50:00,65.17,65.18,65.16,65.17,45543.0,51.2391,51.247,51.2312,51.2391,45543.0
2017-12-05 15:55:00,65.18,65.21,65.16,65.16,348463.0,51.247,51.2706,51.2312,51.2312,348463.0
2017-12-06 09:30:00,64.97,64.97,64.91,64.92,74204.0,51.0819,51.0819,51.0347,51.0426,74204.0
2017-12-06 09:35:00,64.92,64.95,64.9,64.95,30260.0,51.0426,51.0661,51.0268,51.0661,30260.0
2017-12-06 09:40:00,64.95,64.98,64.95,64.96,55688.0,51.0661,51.0897,51.0661,51.074,55688.0
2017-12-06 09:45:00,64.96,64.97,64.93,64.94,70350.0,51.074,51.0819,51.0504,51.0583,70350.0
2017-12-06 09:50:00,64.94,64.94,64.91,64.92,18443.0,51.0583,51.0583,51.0347,51.0426,18443.0
2017-12-06 09:55:00,64.92,65.0,64.91,64.98,49364.0,51.0426,51.1054,51.0347,51.0897,49364.0
2017-12-06 10:00:00,64.98,65.04,64.98,65.01,84022.0,51.0897,51.1369,51.0897,51.1133,84022.0
2017-12-06 10:05:00,65.01,65.04,65.01,65.04,16133.0,51.1133,51.1369,51.1133,51.1369,16133.0
2017-12-06 10:10:00,65.03,65.04,64.99,65.01,25598.0,51.129,51.1369,51.0976,51.1133,25598.0
2017-12-06 10:15:00,65.0,65.02,64.97,64.99,22262.0,51.1054,51.1212,51.0819,51.0976,22262.0
2017-12-06 10:20:00,64.99,65.01,64.98,65.0,9454.0,51.0976,51.1133,51.0897,51.1054,9454.0
2017-12-06 10:25:00,64.99,65.02,64.98,65.01,22263.0,51.0976,51.1212,51.0897,51.1133,22263.0
2017-12-06 10:30:00,65.02,65.04,65.01,65.01,51278.0,51.1212,51.1369,51.1133,51.1133,51278.0
2017-12-06 10:35:00,65.0,65.03,64.99,65.0,33951.0,51.1054,51.129,51.0976,51.1054,33951.0
2017-12-06 10:40:00,65.0,65.04,64.99,65.03,20970.0,51.1054,51.1369,51.0976,51.129,20970.0
2017-12-06 10:45:00,65.03,65.07,65.02,65.07,44347.0,51.129,51.1605,51.1212,51.1605,44347.0
2017-12-06 10:50:00,65.06,65.09,65.05,65.08,29839.0,51.1526,51.1762,51.1448,51.1683,29839.0
2017-12-06 10:55:00,65.09,65.12,65.07,65.11,47660.0,51.1762,51.1998,51.1605,51.1919,47660.0
2017-12-06 11:00:00,65.12,65.12,65.08,65.11,29226.0,51.1998,51.1998,51.1683,51.1919,29226.0
2017-12-06 11:05:00,65.1,65.11,65.08,65.09,8826.0,51.1841,51.1919,51.1683,51.1762,8826.0
2017-12-06 11:10:00,65.09,65.09,65.06,65.08,11057.0,51.1762,51.1762,51.1526,51.1683,11057.0
2017-12-06 11:15:00,65.08,65.08,65.04,65.05,19470.0,51.1683,51.1683,51.1369,51.1448,19470.0
2017-12-06 11:20:00,65.05,65.12,65.04,65.08,38112.0,51.1448,51.1998,51.1369,51.1683,38112.0
2017-12-06 11:25:00,65.09,65.09,65.0,65.01,35653.0,51.1762,51.1762,51.1054,51.1133,35653.0
2017-12-06 11:30:00,65.0,65.03,64.99,65.03,30349.0,51.1054,51.129,51.0976,51.129,30349.0
2017-12-06 11:35:00,65.03,65.07,65.02,65.06,25687.0,51.129,51.1605,51.1212,51.1526,25687.0
2017-12-06 11:40:00,65.06,65.08,65.05,65.06,41845.0,51.1526,51.1683,51.1448,51.1526,41845.0
2017-12-06 11:45:00,65.06,65.1,65.06,65.08,37236.0,51.1526,51.1841,51.1526,51.1683,37236.0
2017-12-06 11:50:00,65.08,65.08,65.05,65.06,32501.0,51.1683,51.1683,51.1448,51.1526,32501.0
2017-12-06 11:55:00,65.05,65.05,65.01,65.03,41141.0,51.1448,51.1448,51.1133,51.129,41141.0
2017-12-06 12:00:00,65.03,65.03,64.99,65.01,31257.0,51.129,51.129,51.0976,51.1133,31257.0
2017-12-06 12:05:00,65.01,65.01,64.99,65.0,52546.0,51.1133,51.1133,51.0976,51.1054,52546.0
2017-12-06 12:10:00,64.99,65.01,64.99,65.01,70904.0,51.0976,51.1133,51.0976,51.1133,70904.0
2017-12-06 12:15:00,65.0,65.0,64.96,64.97,28459.0,51.1054,51.1054,51.074,51.0819,28459.0
2017-12-06 12:20:00,64.96,64.97,64.94,64.95,90726.0,51.074,51.0819,51.0583,51.0661,90726.0
2017-12-06 12:25:00,64.96,64.99,64.95,64.97,15766.0,51.074,51.0976,51.0661,51.0819,15766.0
2017-12-06 12:30:00,64.98,65.0,64.97,65.0,88654.0,51.0897,51.1054,51.0819,51.1054,88654.0
2017-12-06 12:35:00,65.0,65.01,64.99,65.01,35621.0,51.1054,51.1133,51.0976,51.1133,35621.0
2017-12-06 12:40:00,65.0,65.02,64.99,65.01,26563.0,51.1054,51.1212,51.0976,51.1133,26563.0
2017-12-06 12:45:00,65.01,65.02,64.99,65.02,185882.0,51.1133,51.1212,51.0976,51.1212,185882.0
2017-12-06 12:50:00,65.02,65.04,65.01,65.01,16666.0,51.1212,51.1369,51.1133,51.1133,16666.0
2017-12-06 12:55:00,65.02,65.02,65.0,65.02,14263.0,51.1212,51.1212,51.1054,51.1212,14263.0
2017-12-06 13:00:00,65.03,65.03,64.99,65.0,139018.0,51.129,51.129,51.0976,51.1054,139018.0
2017-12-06 13:05:00,65.0,65.01,64.99,65.0,33384.0,51.1054,51.1133,51.0976,51.1054,33384.0
2017-12-06 13:10:00,65.0,65.01,64.99,65.01,21869.0,51.1054,51.1133,51.0976,51.1133,21869.0
2017-12-06 13:15:00,65.01,65.04,65.0,65.02,19926.0,51.1133,51.1369,51.1054,51.1212,19926.0
2017-12-06 13:20:00,65.02,65.02,65.0,65.01,7363.0,51.1212,51.1212,51.1054,51.1133,7363.0
2017-12-06 13:25:00,65.01,65.03,65.01,65.02,12408.0,51.1133,51.129,51.1133,51.1212,12408.0
2017-12-06 13:30:00,65.02,65.06,65.02,65.06,10631.0,51.1212,51.1526,51.1212,51.1526,10631.0
2017-12-06 13:35:00,65.06,65.07,65.05,65.07,8473.0,51.1526,51.1605,51.1448,51.1605,8473.0
2017-12-06 13:40:00,65.07,65.08,65.06,65.07,48386.0,51.1605,51.1683,51.1526,51.1605,48386.0
2017-12-06 13:45:00,65.07,65.08,65.06,65.08,3654.0,51.1605,51.1683,51.1526,51.1683,3654.0
2017-12-06 13:50:00,65.07,65.08,65.07,65.08,12389.0,51.1605,51.1683,51.1605,51.1683,12389.0
2017-12-06 13:55:00,65.07,65.08,65.06,65.07,9595.0,51.1605,51.1683,51.1526,51.1605,9595.0
2017-12-06 14:00:00,65.08,65.1,65.06,65.1,13282.0,51.1683,51.1841,51.1526,51.1841,13282.0
2017-12-06 14:05:00,65.09,65.1,65.06,65.07,60126.0,51.1762,51.1841,51.1526,51.1605,60126.0
2017-12-06 14:10:00,65.07,65.08,65.06,65.08,112944.0,51.1605,51.1683,51.1526,51.1683,112944.0
2017-12-06 14:15:00,65.08,65.08,65.07,65.08,8361.0,51.1683,51.1683,51.1605,51.1683,8361.0
2017-12-06 14:20:00,65.08,65.09,65.06,65.08,30869.0,51.1683,51.1762,51.1526,51.1683,30869.0
2017-12-06 14:25:00,65.08,65.08,65.06,65.07,15394.0,51.1683,51.1683,51.1526,51.1605,15394.0
2017-12-06 14:30:00,65.06,65.09,65.05,65.08,24946.0,51.1526,51.1762,51.1448,51.1683,24946.0
2017-12-06 14:35:00,65.08,65.11,65.07,65.09,36943.0,51.1683,51.1919,51.1605,51.1762,36943.0
2017-12-06 14:40:00,65.09,65.1,65.08,65.09,22560.0,51.1762,51.1841,51.1683,51.1762,22560.0
2017-12-06 14:45:00,65.09,65.1,65.08,65.09,94447.0,51.1762,51.1841,51.1683,51.1762,94447.0
2017-12-06 14:50:00,65.09,65.09,65.06,65.06,52598.0,51.1762,51.1762,51.1526,51.1526,52598.0
2017-12-06 14:55:00,65.06,65.07,65.06,65.07,24740.0,51.1526,51.1605,51.1526,51.1605,24740.0
2017-12-06 15:00:00,65.07,65.08,65.06,65.08,20253.0,51.1605,51.1683,51.1526,51.1683,20253.0
2017-12-06 15:05:00,65.08,65.08,65.07,65.08,19973.0,51.1683,51.1683,51.1605,51.1683,19973.0
2017-12-06 15:10:00,65.08,65.1,65.08,65.09,91574.0,51.1683,51.1841,51.1683,51.1762,91574.0
2017-12-06 15:15:00,65.09,65.1,65.08,65.08,90220.0,51.1762,51.1841,51.1683,51.1683,90220.0
2017-12-06 15:20:00,65.08,65.09,65.07,65.08,104789.0,51.1683,51.1762,51.1605,51.1683,104789.0
2017-12-06 15:25:00,65.08,65.09,65.07,65.08,43419.0,51.1683,51.1762,51.1605,51.1683,43419.0
2017-12-06 15:30:00,65.08,65.08,65.03,65.03,77887.0,51.1683,51.1683,51.129,51.129,77887.0
2017-12-06 15:35:00,65.03,65.04,65.03,65.03,17827.0,51.129,51.1369,51.129,51.129,17827.0
2017-12-06 15:40:00,65.03,65.04,65.02,65.03,116126.0,51.129,51.1369,51.1212,51.129,116126.0
2017-12-06 15:45:00,65.03,65.05,65.02,65.03,167710.0,51.129,51.1448,51.1212,51.129,167710.0
2017-12-06 15:50:00,65.03,65.03,65.0,65.02,46719.0,51.129,51.129,51.1054,51.1212,46719.0
2017-12-06 15:55:00,65.02,65.02,64.98,64.99,178702.0,51.1212,51.1212,51.0897,51.0976,178702.0
2017-12-07 09:30:00,65.09,65.14,64.99,65.03,116694.0,51.1762,51.2155,51.0976,51.129,116694.0
2017-12-07 09:35:00,65.03,65.09,65.03,65.07,37140.0,51.129,51.1762,51.129,51.1605,37140.0
2017-12-07 09:40:00,65.08,65.08,65.06,65.07,58893.0,51.1683,51.1683,51.1526,51.1605,58893.0
2017-12-07 09:45:00,65.08,65.11,65.08,65.09,50084.0,51.1683,51.1919,51.1683,51.1762,50084.0
2017-12-07 09:50:00,65.1,65.12,65.09,65.11,32395.0,51.1841,51.1998,51.1762,51.1919,32395.0
2017-12-07 09:55:00,65.11,65.16,65.1,65.16,50825.0,51.1919,51.2312,51.1841,51.2312,50825.0
2017-12-07 10:00:00,65.16,65.16,65.09,65.12,41631.0,51.2312,51.2312,51.1762,51.1998,41631.0
2017-12-07 10:05:00,65.12,65.13,65.1,65.1,34882.0,51.1998,51.2077,51.1841,51.1841,34882.0
2017-12-07 10:10:00,65.1,65.13,65.09,65.12,13699.0,51.1841,51.2077,51.1762,51.1998,13699.0
2017-12-07 10:15:00,65.13,65.15,65.1,65.14,27513.0,51.2077,51.2234,51.1841,51.2155,27513.0
2017-12-07 10:20:00,65.14,65.17,65.14,65.16,32921.0,51.2155,51.2391,51.2155,51.2312,32921.0
2017-12-07 10:25:00,65.16,65.17,65.14,65.14,20538.0,51.2312,51.2391,51.2155,51.2155,20538.0
2017-12-07 10:30:00,65.14,65.17,65.14,65.16,21337.0,51.2155,51.2391,51.2155,51.2312,21337.0
2017-12-07 10:35:00,65.16,65.17,65.15,65.16,25385.0,51.2312,51.2391,51.2234,51.2312,25385.0
2017-12-07 10:40:00,65.16,65.18,65.15,65.18,54432.0,51.2312,51.247,51.2234,51.247,54432.0
2017-12-07 10:45:00,65.18,65.21,65.17,65.2,19132.0,51.247,51.2706,51.2391,51.2627,19132.0
2017-12-07 10:50:00,65.2,65.22,65.2,65.22,31244.0,51.2627,51.2784,51.2627,51.2784,31244.0
2017-12-07 10:55:00,65.22,65.23,65.21,65.22,22376.0,51.2784,51.2863,51.2706,51.2784,22376.0
2017-12-07 11:00:00,65.22,65.22,65.19,65.2,29341.0,51.2784,51.2784,51.2548,51.2627,29341.0
2017-12-07 11:05:00,65.2,65.2,65.17,65.17,16840.0,51.2627,51.2627,51.2391,51.2391,16840.0
2017-12-07 11:10:00,65.17,65.18,65.16,65.17,29802.0,51.2391,51.247,51.2312,51.2391,29802.0
2017-12-07 11:15:00,65.16,65.16,65.12,65.15,37604.0,51.2312,51.2312,51.1998,51.2234,37604.0
2017-12-07 11:20:00,65.15,65.18,65.13,65.18,14656.0,51.2234,51.247,51.2077,51.247,14656.0
2017-12-07 11:25:00,65.18,65.22,65.18,65.22,61987.0,51.247,51.2784,51.247,51.2784,61987.0
2017-12-07 11:30:00,65.22,65.25,65.22,65.23,26057.0,51.2784,51.302,51.2784,51.2863,26057.0
2017-12-07 11:35:00,65.23,65.27,65.22,65.25,14084.0,51.2863,51.3177,51.2784,51.302,14084.0
2017-12-07 11:40:00,65.25,65.26,65.24,65.26,14308.0,51.302,51.3099,51.2941,51.3099,14308.0
2017-12-07 11:45:00,65.26,65.26,65.23,65.23,11167.0,51.3099,51.3099,51.2863,51.2863,11167.0
2017-12-07 11:50:00,65.23,65.24,65.22,65.23,4532.0,51.2863,51.2941,51.2784,51.2863,4532.0
2017-12-07 11:55:00,65.23,65.25,65.22,65.25,15614.0,51.2863,51.302,51.2784,51.302,15614.0
2017-12-07 12:00:00,65.25,65.25,65.22,65.23,12588.0,51.302,51.302,51.2784,51.2863,12588.0
2017-12-07 12:05:00,65.22,65.23,65.21,65.23,23729.0,51.2784,51.2863,51.2706,51.2863,23729.0
2017-12-07 12:10:00,65.23,65.23,65.2,65.21,10720.0,51.2863,51.2863,51.2627,51.2706,10720.0
2017-12-07 12:15:00,65.21,65.23,65.21,65.22,8971.0,51.2706,51.2863,51.2706,51.2784,8971.0
2017-12-07 12:20:00,65.22,65.24,65.21,65.22,10920.0,51.2784,51.2941,51.2706,51.2784,10920.0
2017-12-07 12:25:00,65.22,65.22,65.21,65.22,21631.0,51.2784,51.2784,51.2706,51.2784,21631.0
2017-12-07 12:30:00,65.22,65.23,65.21,65.23,10064.0,51.2784,51.2863,51.2706,51.2863,10064.0
2017-12-07 12:35:00,65.23,65.28,65.22,65.26,52798.0,51.2863,51.3256,51.2784,51.3099,52798.0
2017-12-07 12:40:00,65.27,65.27,65.26,65.26,65965.0,51.3177,51.3177,51.3099,51.3099,65965.0
2017-12-07 12:45:00,65.26,65.27,65.24,65.27,97527.0,51.3099,51.3177,51.2941,51.3177,97527.0
2017-12-07 12:50:00,65.27,65.28,65.25,65.28,22936.0,51.3177,51.3256,51.302,51.3256,22936.0
2017-12-07 12:55:00,65.28,65.29,65.27,65.29,31492.0,51.3256,51.3335,51.3177,51.3335,31492.0
2017-12-07 13:00:00,65.28,65.31,65.28,65.28,33336.0,51.3256,51.3492,51.3256,51.3256,33336.0
2017-12-07 13:05:00,65.28,65.3,65.27,65.3,12301.0,51.3256,51.3413,51.3177,51.3413,12301.0
2017-12-07 13:10:00,65.3,65.3,65.29,65.3,10291.0,51.3413,51.3413,51.3335,51.3413,10291.0
2017-12-07 13:15:00,65.29,65.3,65.28,65.29,25237.0,51.3335,51.3413,51.3256,51.3335,25237.0
2017-12-07 13:20:00,65.29,65.32,65.27,65.31,293068.0,51.3335,51.357,51.3177,51.3492,293068.0
2017-12-07 13:25:00,65.32,65.35,65.32,65.32,22200.0,51.357,51.3806,51.357,51.357,22200.0
2017-12-07 13:30:00,65.32,65.33,65.29,65.33,144503.0,51.357,51.3649,51.3335,51.3649,144503.0
2017-12-07 13:35:00,65.33,65.33,65.3,65.31,110321.0,51.3649,51.3649,51.3413,51.3492,110321.0
2017-12-07 13:40:00,65.31,65.32,65.3,65.31,11800.0,51.3492,51.357,51.3413,51.3492,11800.0
2017-12-07 13:45:00,65.31,65.32,65.28,65.3,8524.0,51.3492,51.357,51.3256,51.3413,8524.0
2017-12-07 13:50:00,65.3,65.3,65.27,65.28,14031.0,51.3413,51.3413,51.3177,51.3256,14031.0
2017-12-07 13:55:00,65.29,65.3,65.28,65.29,36931.0,51.3335,51.3413,51.3256,51.3335,36931.0
2017-12-07 14:00:00,65.29,65.29,65.27,65.28,43719.0,51.3335,51.3335,51.3177,51.3256,43719.0
2017-12-07 14:05:00,65.28,65.28,65.26,65.27,14372.0,51.3256,51.3256,51.3099,51.3177,14372.0
2017-12-07 14:10:00,65.27,65.27,65.23,65.25,39665.0,51.3177,51.3177,51.2863,51.302,39665.0
2017-12-07 14:15:00,65.24,65.25,65.23,65.25,28052.0,51.2941,51.302,51.2863,51.302,28052.0
2017-12-07 14:20:00,65.24,65.25,65.22,65.23,17531.0,51.2941,51.302,51.2784,51.2863,17531.0
2017-12-07 14:25:00,65.23,65.23,65.2,65.2,70369.0,51.2863,51.2863,51.2627,51.2627,70369.0
2017-12-07 14:30:00,65.2,65.2,65.17,65.18,14014.0,51.2627,51.2627,51.2391,51.247,14014.0
2017-12-07 14:35:00,65.17,65.18,65.16,65.18,70307.0,51.2391,51.247,51.2312,51.247,70307.0
2017-12-07 14:40:00,65.17,65.18,65.16,65.17,36964.0,51.2391,51.247,51.2312,51.2391,36964.0
2017-12-07 14:45:00,65.16,65.18,65.14,65.17,32812.0,51.2312,51.247,51.2155,51.2391,32812.0
2017-12-07 14:50:00,65.17,65.19,65.16,65.17,38046.0,51.2391,51.2548,51.2312,51.2391,38046.0
2017-12-07 14:55:00,65.17,65.18,65.17,65.17,6964.0,51.2391,51.247,51.2391,51.2391,6964.0
2017-12-07 15:00:00,65.17,65.19,65.17,65.19,46923.0,51.2391,51.2548,51.2391,51.2548,46923.0
2017-12-07 15:05:00,65.19,65.19,65.16,65.17,25179.0,51.2548,51.2548,51.2312,51.2391,25179.0
2017-12-07 15:10:00,65.17,65.18,65.15,65.17,52967.0,51.2391,51.247,51.2234,51.2391,52967.0
2017-12-07 15:15:00,65.18,65.19,65.17,65.18,185162.0,51.247,51.2548,51.2391,51.247,185162.0
2017-12-07 15:20:00,65.17,65.21,65.17,65.2,110498.0,51.2391,51.2706,51.2391,51.2627,110498.0
2017-12-07 15:25:00,65.2,65.21,65.19,65.2,37814.0,51.2627,51.2706,51.2548,51.2627,37814.0
2017-12-07 15:30:00,65.2,65.21,65.19,65.21,23265.0,51.2627,51.2706,51.2548,51.2706,23265.0
2017-12-07 15:35:00,65.2,65.22,65.2,65.22,29940.0,51.2627,51.2784,51.2627,51.2784,29940.0
2017-12-07 15:40:00,65.21,65.22,65.2,65.2,28212.0,51.2706,51.2784,51.2627,51.2627,28212.0
2017-12-07 15:45:00,65.2,65.21,65.19,65.2,34999.0,51.2627,51.2706,51.2548,51.2627,34999.0
2017-12-07 15:50:00,65.19,65.2,65.18,65.18,82911.0,51.2548,51.2627,51.247,51.247,82911.0
2017-12-07 15:55:00,65.19,65.19,65.16,65.18,337476.0,51.2548,51.2548,51.2312,51.247,337476.0
2017-12-08 09:30:00,65.51,65.51,65.47,65.49,76105.0,51.5064,51.5064,51.475,51.4907,76105.0
2017-12-08 09:35:00,65.49,65.5,65.46,65.46,100736.0,51.4907,51.4986,51.4671,51.4671,100736.0
2017-12-08 09:40:00,65.46,65.49,65.45,65.47,25798.0,51.4671,51.4907,51.4593,51.475,25798.0
2017-12-08 09:45:00,65.47,65.47,65.44,65.45,16081.0,51.475,51.475,51.4514,51.4593,16081.0
2017-12-08 09:50:00,65.44,65.46,65.42,65.45,32322.0,51.4514,51.4671,51.4357,51.4593,32322.0
2017-12-08 09:55:00,65.45,65.47,65.43,65.46,32858.0,51.4593,51.475,51.4435,51.4671,32858.0
2017-12-08 10:00:00,65.45,65.46,65.42,65.42,67439.0,51.4593,51.4671,51.4357,51.4357,67439.0
2017-12-08 10:05:00,65.42,65.43,65.4,65.4,33089.0,51.4357,51.4435,51.4199,51.4199,33089.0
2017-12-08 10:10:00,65.41,65.41,65.37,65.37,8357.0,51.4278,51.4278,51.3964,51.3964,8357.0
2017-12-08 10:15:00,65.37,65.37,65.34,65.36,4607.0,51.3964,51.3964,51.3728,51.3885,4607.0
2017-12-08 10:20:00,65.35,65.37,65.33,65.37,14475.0,51.3806,51.3964,51.3649,51.3964,14475.0
2017-12-08 10:25:00,65.37,65.38,65.35,65.36,16218.0,51.3964,51.4042,51.3806,51.3885,16218.0
2017-12-08 10:30:00,65.37,65.4,65.36,65.4,22019.0,51.3964,51.4199,51.3885,51.4199,22019.0
2017-12-08 10:35:00,65.4,65.41,65.39,65.4,9432.0,51.4199,51.4278,51.4121,51.4199,9432.0
2017-12-08 10:40:00,65.4,65.43,65.39,65.42,24308.0,51.4199,51.4435,51.4121,51.4357,24308.0
2017-12-08 10:45:00,65.42,65.42,65.39,65.41,95177.0,51.4357,51.4357,51.4121,51.4278,95177.0
2017-12-08 10:50:00,65.41,65.41,65.39,65.41,14088.0,51.4278,51.4278,51.4121,51.4278,14088.0
2017-12-08 10:55:00,65.42,65.42,65.4,65.42,23181.0,51.4357,51.4357,51.4199,51.4357,23181.0
2017-12-08 11:00:00,65.43,65.44,65.41,65.42,58917.0,51.4435,51.4514,51.4278,51.4357,58917.0
2017-12-08 11:05:00,65.42,65.44,65.41,65.44,15386.0,51.4357,51.4514,51.4278,51.4514,15386.0
2017-12-08 11:10:00,65.44,65.45,65.42,65.44,19181.0,51.4514,51.4593,51.4357,51.4514,19181.0
2017-12-08 11:15:00,65.44,65.46,65.43,65.45,28188.0,51.4514,51.4671,51.4435,51.4593,28188.0
2017-12-08 11:20:00,65.46,65.46,65.45,65.46,16111.0,51.4671,51.4671,51.4593,51.4671,16111.0
2017-12-08 11:25:00,65.46,65.47,65.4,65.41,84441.0,51.4671,51.475,51.4199,51.4278,84441.0
2017-12-08 11:30:00,65.41,65.41,65.37,65.37,37456.0,51.4278,51.4278,51.3964,51.3964,37456.0
2017-12-08 11:35:00,65.36,65.41,65.36,65.41,16210.0,51.3885,51.4278,51.3885,51.4278,16210.0
2017-12-08 11:40:00,65.41,65.43,65.4,65.42,18480.0,51.4278,51.4435,51.4199,51.4357,18480.0
2017-12-08 11:45:00,65.43,65.45,65.42,65.45,33092.0,51.4435,51.4593,51.4357,51.4593,33092.0
2017-12-08 11:50:00,65.45,65.46,65.44,65.45,23387.0,51.4593,51.4671,51.4514,51.4593,23387.0
2017-12-08 11:55:00,65.45,65.46,65.44,65.45,25232.0,51.4593,51.4671,51.4514,51.4593,25232.0
2017-12-08 12:00:00,65.45,65.46,65.44,65.45,25651.0,51.4593,51.4671,51.4514,51.4593,25651.0
2017-12-08 12:05:00,65.44,65.47,65.44,65.47,31859.0,51.4514,51.475,51.4514,51.475,31859.0
2017-12-08 12:10:00,65.47,65.49,65.46,65.48,27573.0,51.475,51.4907,51.4671,51.4828,27573.0
2017-12-08 12:15:00,65.48,65.5,65.48,65.5,19946.0,51.4828,51.4986,51.4828,51.4986,19946.0
2017-12-08 12:20:00,65.5,65.51,65.49,65.5,17447.0,51.4986,51.5064,51.4907,51.4986,17447.0
2017-12-08 12:25:00,65.51,65.54,65.5,65.53,17393.0,51.5064,51.53,51.4986,51.5222,17393.0
2017-12-08 12:30:00,65.53,65.54,65.52,65.54,15010.0,51.5222,51.53,51.5143,51.53,15010.0
2017-12-08 12:35:00,65.54,65.55,65.53,65.53,25195.0,51.53,51.5379,51.5222,51.5222,25195.0
2017-12-08 12:40:00,65.53,65.54,65.53,65.53,24362.0,51.5222,51.53,51.5222,51.5222,24362.0
2017-12-08 12:45:00,65.54,65.54,65.52,65.54,8862.0,51.53,51.53,51.5143,51.53,8862.0
2017-12-08 12:50:00,65.53,65.54,65.53,65.53,11128.0,51.5222,51.53,51.5222,51.5222,11128.0
2017-12-08 12:55:00,65.53,65.53,65.5,65.5,17207.0,51.5222,51.5222,51.4986,51.4986,17207.0
2017-12-08 13:00:00,65.51,65.53,65.5,65.52,29790.0,51.5064,51.5222,51.4986,51.5143,29790.0
2017-12-08 13:05:00,65.52,65.53,65.51,65.52,17676.0,51.5143,51.5222,51.5064,51.5143,17676.0
2017-12-08 13:10:00,65.52,65.53,65.51,65.53,8899.0,51.5143,51.5222,51.5064,51.5222,8899.0
2017-12-08 13:15:00,65.52,65.54,65.52,65.54,23651.0,51.5143,51.53,51.5143,51.53,23651.0
2017-12-08 13:20:00,65.54,65.55,65.53,65.55,24322.0,51.53,51.5379,51.5222,51.5379,24322.0
2017-12-08 13:25:00,65.55,65.55,65.54,65.54,26555.0,51.5379,51.5379,51.53,51.53,26555.0
2017-12-08 13:30:00,65.54,65.55,65.53,65.54,22088.0,51.53,51.5379,51.5222,51.53,22088.0
2017-12-08 13:35:00,65.53,65.55,65.53,65.54,76738.0,51.5222,51.5379,51.5222,51.53,76738.0
2017-12-08 13:40:00,65.55,65.55,65.53,65.55,31366.0,51.5379,51.5379,51.5222,51.5379,31366.0
2017-12-08 13:45:00,65.55,65.55,65.53,65.53,21427.0,51.5379,51.5379,51.5222,51.5222,21427.0
2017-12-08 13:50:00,65.53,65.54,65.53,65.54,28253.0,51.5222,51.53,51.5222,51.53,28253.0
2017-12-08 13:55:00,65.53,65.54,65.53,65.54,47673.0,51.5222,51.53,51.5222,51.53,47673.0
2017-12-08 14:00:00,65.54,65.56,65.54,65.55,36480.0,51.53,51.5457,51.53,51.5379,36480.0
2017-12-08 14:05:00,65.56,65.57,65.55,65.57,24195.0,51.5457,51.5536,51.5379,51.5536,24195.0
2017-12-08 14:10:00,65.56,65.56,65.53,65.53,38670.0,51.5457,51.5457,51.5222,51.5222,38670.0
2017-12-08 14:15:00,65.53,65.54,65.53,65.53,29539.0,51.5222,51.53,51.5222,51.5222,29539.0
2017-12-08 14:20:00,65.54,65.54,65.51,65.52,71995.0,51.53,51.53,51.5064,51.5143,71995.0
2017-12-08 14:25:00,65.52,65.54,65.51,65.53,32620.0,51.5143,51.53,51.5064,51.5222,32620.0
2017-12-08 14:30:00,65.53,65.53,65.5,65.52,23395.0,51.5222,51.5222,51.4986,51.5143,23395.0
2017-12-08 14:35:00,65.53,65.53,65.51,65.53,65833.0,51.5222,51.5222,51.5064,51.5222,65833.0
2017-12-08 14:40:00,65.53,65.53,65.51,65.52,42919.0,51.5222,51.5222,51.5064,51.5143,42919.0
2017-12-08 14:45:00,65.52,65.53,65.51,65.53,95536.0,51.5143,51.5222,51.5064,51.5222,95536.0
2017-12-08 14:50:00,65.53,65.54,65.51,65.54,44956.0,51.5222,51.53,51.5064,51.53,44956.0
2017-12-08 14:55:00,65.53,65.54,65.52,65.52,64262.0,51.5222,51.53,51.5143,51.5143,64262.0
2017-12-08 15:00:00,65.52,65.53,65.52,65.53,50101.0,51.5143,51.5222,51.5143,51.5222,50101.0
2017-12-08 15:05:00,65.53,65.53,65.52,65.53,39036.0,51.5222,51.5222,51.5143,51.5222,39036.0
2017-12-08 15:10:00,65.53,65.54,65.52,65.53,70466.0,51.5222,51.53,51.5143,51.5222,70466.0
2017-12-08 15:15:00,65.53,65.53,65.51,65.53,121039.0,51.5222,51.5222,51.5064,51.5222,121039.0
2017-12-08 15:20:00,65.53,65.54,65.52,65.53,20783.0,51.5222,51.53,51.5143,51.5222,20783.0
2017-12-08 15:25:00,65.53,65.54,65.52,65.53,23818.0,51.5222,51.53,51.5143,51.5222,23818.0
2017-12-08 15:30:00,65.53,65.53,65.52,65.53,23513.0,51.5222,51.5222,51.5143,51.5222,23513.0
2017-12-08 15:35:00,65.52,65.53,65.51,65.51,54202.0,51.5143,51.5222,51.5064,51.5064,54202.0
2017-12-08 15:40:00,65.51,65.53,65.51,65.52,47251.0,51.5064,51.5222,51.5064,51.5143,47251.0
2017-12-08 15:45:00,65.52,65.53,65.5,65.51,110947.0,51.5143,51.5222,51.4986,51.5064,110947.0
2017-12-08 15:50:00,65.51,65.54,65.51,65.53,63559.0,51.5064,51.53,51.5064,51.5222,63559.0
2017-12-08 15:55:00,65.53,65.54,65.52,65.54,269484.0,51.5222,51.53,51.5143,51.53,269484.0
2017-12-11 09:30:00,65.55,65.6,65.55,65.56,70950.0,51.5379,51.5772,51.5379,51.5457,70950.0
2017-12-11 09:35:00,65.57,65.6,65.56,65.59,64997.0,51.5536,51.5772,51.5457,51.5693,64997.0
2017-12-11 09:40:00,65.59,65.61,65.59,65.61,17426.0,51.5693,51.5851,51.5693,51.5851,17426.0
2017-12-11 09:45:00,65.62,65.62,65.58,65.59,58032.0,51.5929,51.5929,51.5615,51.5693,58032.0
2017-12-11 09:50:00,65.59,65.61,65.59,65.61,42735.0,51.5693,51.5851,51.5693,51.5851,42735.0
2017-12-11 09:55:00,65.61,65.66,65.59,65.66,31439.0,51.5851,51.6244,51.5693,51.6244,31439.0
2017-12-11 10:00:00,65.66,65.67,65.64,65.66,23030.0,51.6244,51.6322,51.6086,51.6244,23030.0
2017-12-11 10:05:00,65.67,65.7,65.65,65.7,37301.0,51.6322,51.6558,51.6165,51.6558,37301.0
2017-12-11 10:10:00,65.69,65.69,65.66,65.67,25825.0,51.648,51.648,51.6244,51.6322,25825.0
2017-12-11 10:15:00,65.67,65.67,65.65,65.65,38250.0,51.6322,51.6322,51.6165,51.6165,38250.0
2017-12-11 10:20:00,65.65,65.65,65.63,65.65,18315.0,51.6165,51.6165,51.6008,51.6165,18315.0
2017-12-11 10:25:00,65.65,65.65,65.6,65.61,23296.0,51.6165,51.6165,51.5772,51.5851,23296.0
2017-12-11 10:30:00,65.61,65.63,65.6,65.63,57136.0,51.5851,51.6008,51.5772,51.6008,57136.0
2017-12-11 10:35:00,65.63,65.64,65.61,65.64,56411.0,51.6008,51.6086,51.5851,51.6086,56411.0
2017-12-11 10:40:00,65.64,65.64,65.61,65.62,5437.0,51.6086,51.6086,51.5851,51.5929,5437.0
2017-12-11 10:45:00,65.62,65.63,65.61,65.63,20150.0,51.5929,51.6008,51.5851,51.6008,20150.0
2017-12-11 10:50:00,65.63,65.63,65.62,65.63,4145.0,51.6008,51.6008,51.5929,51.6008,4145.0
2017-12-11 10:55:00,65.62,65.63,65.57,65.58,37995.0,51.5929,51.6008,51.5536,51.5615,37995.0
2017-12-11 11:00:00,65.58,65.61,65.58,65.61,39536.0,51.5615,51.5851,51.5615,51.5851,39536.0
2017-12-11 11:05:00,65.61,65.63,65.6,65.63,47064.0,51.5851,51.6008,51.5772,51.6008,47064.0
2017-12-11 11:10:00,65.62,65.65,65.61,65.65,78383.0,51.5929,51.6165,51.5851,51.6165,78383.0
2017-12-11 11:15:00,65.65,65.65,65.63,65.64,30481.0,51.6165,51.6165,51.6008,51.6086,30481.0
2017-12-11 11:20:00,65.64,65.64,65.62,65.63,7810.0,51.6086,51.6086,51.5929,51.6008,7810.0
2017-12-11 11:25:00,65.63,65.65,65.62,65.63,21650.0,51.6008,51.6165,51.5929,51.6008,21650.0
2017-12-11 11:30:00,65.62,65.64,65.62,65.63,24986.0,51.5929,51.6086,51.5929,51.6008,24986.0
2017-12-11 11:35:00,65.63,65.65,65.63,65.65,15828.0,51.6008,51.6165,51.6008,51.6165,15828.0
2017-12-11 11:40:00,65.65,65.65,65.62,65.63,27589.0,51.6165,51.6165,51.5929,51.6008,27589.0
2017-12-11 11:45:00,65.63,65.63,65.62,65.63,38419.0,51.6008,51.6008,51.5929,51.6008,38419.0
2017-12-11 11:50:00,65.63,65.65,65.62,65.63,66107.0,51.6008,51.6165,51.5929,51.6008,66107.0
2017-12-11 11:55:00,65.64,65.66,65.63,65.64,46313.0,51.6086,51.6244,51.6008,51.6086,46313.0
2017-12-11 12:00:00,65.64,65.64,65.62,65.63,14957.0,51.6086,51.6086,51.5929,51.6008,14957.0
2017-12-11 12:05:00,65.63,65.66,65.62,65.66,8559.0,51.6008,51.6244,51.5929,51.6244,8559.0
2017-12-11 12:10:00,65.66,65.66,65.65,65.66,11462.0,51.6244,51.6244,51.6165,51.6244,11462.0
2017-12-11 12:15:00,65.66,65.66,65.64,65.64,15439.0,51.6244,51.6244,51.6086,51.6086,15439.0
2017-12-11 12:20:00,65.64,65.64,65.62,65.64,14899.0,51.6086,51.6086,51.5929,51.6086,14899.0
2017-12-11 12:25:00,65.64,65.65,65.64,65.65,22764.0,51.6086,51.6165,51.6086,51.6165,22764.0
2017-12-11 12:30:00,65.65,65.66,65.64,65.65,17799.0,51.6165,51.6244,51.6086,51.6165,17799.0
2017-12-11 12:35:00,65.65,65.67,65.64,65.67,18643.0,51.6165,51.6322,51.6086,51.6322,18643.0
2017-12-11 12:40:00,65.66,65.67,65.65,65.66,6871.0,51.6244,51.6322,51.6165,51.6244,6871.0
2017-12-11 12:45:00,65.67,65.68,65.65,65.65,57458.0,51.6322,51.6401,51.6165,51.6165,57458.0
2017-12-11 12:50:00,65.65,65.66,65.64,65.65,23590.0,51.6165,51.6244,51.6086,51.6165,23590.0
2017-12-11 12:55:00,65.65,65.66,65.64,65.66,11243.0,51.6165,51.6244,51.6086,51.6244,11243.0
2017-12-11 13:00:00,65.66,65.66,65.63,65.64,104851.0,51.6244,51.6244,51.6008,51.6086,104851.0
2017-12-11 13:05:00,65.64,65.65,65.63,65.64,8230.0,51.6086,51.6165,51.6008,51.6086,8230.0
2017-12-11 13:10:00,65.64,65.66,65.63,65.65,28191.0,51.6086,51.6244,51.6008,51.6165,28191.0
2017-12-11 13:15:00,65.65,65.65,65.64,65.65,11582.0,51.6165,51.6165,51.6086,51.6165,11582.0
2017-12-11 13:20:00,65.64,65.65,65.64,65.65,25457.0,51.6086,51.6165,51.6086,51.6165,25457.0
2017-12-11 13:25:00,65.64,65.66,65.64,65.65,31322.0,51.6086,51.6244,51.6086,51.6165,31322.0
2017-12-11 13:30:00,65.65,65.65,65.64,65.65,23482.0,51.6165,51.6165,51.6086,51.6165,23482.0
2017-12-11 13:35:00,65.65,65.65,65.64,65.65,10372.0,51.6165,51.6165,51.6086,51.6165,10372.0
2017-12-11 13:40:00,65.65,65.66,65.64,65.66,5984.0,51.6165,51.6244,51.6086,51.6244,5984.0
2017-12-11 13:45:00,65.66,65.66,65.65,65.65,9437.0,51.6244,51.6244,51.6165,51.6165,9437.0
2017-12-11 13:50:00,65.65,65.67,65.65,65.67,38724.0,51.6165,51.6322,51.6165,51.6322,38724.0
2017-12-11 13:55:00,65.66,65.68,65.66,65.67,81250.0,51.6244,51.6401,51.6244,51.6322,81250.0
2017-12-11 14:00:00,65.67,65.69,65.67,65.69,36004.0,51.6322,51.648,51.6322,51.648,36004.0
2017-12-11 14:05:00,65.69,65.69,65.68,65.68,7436.0,51.648,51.648,51.6401,51.6401,7436.0
2017-12-11 14:10:00,65.68,65.69,65.67,65.68,43315.0,51.6401,51.648,51.6322,51.6401,43315.0
2017-12-11 14:15:00,65.68,65.68,65.67,65.68,14838.0,51.6401,51.6401,51.6322,51.6401,14838.0
2017-12-11 14:20:00,65.67,65.69,65.67,65.69,13931.0,51.6322,51.648,51.6322,51.648,13931.0
2017-12-11 14:25:00,65.69,65.69,65.67,65.67,17831.0,51.648,51.648,51.6322,51.6322,17831.0
2017-12-11 14:30:00,65.67,65.68,65.66,65.67,14272.0,51.6322,51.6401,51.6244,51.6322,14272.0
2017-12-11 14:35:00,65.67,65.67,65.65,65.67,53898.0,51.6322,51.6322,51.6165,51.6322,53898.0
2017-12-11 14:40:00,65.66,65.67,65.66,65.67,27805.0,51.6244,51.6322,51.6244,51.6322,27805.0
2017-12-11 14:45:00,65.67,65.67,65.65,65.66,18390.0,51.6322,51.6322,51.6165,51.6244,18390.0
2017-12-11 14:50:00,65.65,65.66,65.64,65.65,51845.0,51.6165,51.6244,51.6086,51.6165,51845.0
2017-12-11 14:55:00,65.64,65.65,65.64,65.65,51089.0,51.6086,51.6165,51.6086,51.6165,51089.0
2017-12-11 15:00:00,65.65,65.65,65.63,65.63,22417.0,51.6165,51.6165,51.6008,51.6008,22417.0
2017-12-11 15:05:00,65.63,65.64,65.63,65.63,10672.0,51.6008,51.6086,51.6008,51.6008,10672.0
2017-12-11 15:10:00,65.63,65.64,65.63,65.64,23676.0,51.6008,51.6086,51.6008,51.6086,23676.0
2017-12-11 15:15:00,65.64,65.64,65.62,65.62,16164.0,51.6086,51.6086,51.5929,51.5929,16164.0
2017-12-11 15:20:00,65.63,65.63,65.62,65.63,56625.0,51.6008,51.6008,51.5929,51.6008,56625.0
2017-12-11 15:25:00,65.63,65.63,65.61,65.61,47973.0,51.6008,51.6008,51.5851,51.5851,47973.0
2017-12-11 15:30:00,65.62,65.63,65.61,65.63,42784.0,51.5929,51.6008,51.5851,51.6008,42784.0
2017-12-11 15:35:00,65.63,65.63,65.61,65.63,35213.0,51.6008,51.6008,51.5851,51.6008,35213.0
2017-12-11 15:40:00,65.62,65.63,65.62,65.62,76046.0,51.5929,51.6008,51.5929,51.5929,76046.0
2017-12-11 15:45:00,65.62,65.64,65.62,65.64,223514.0,51.5929,51.6086,51.5929,51.6086,223514.0
2017-12-11 15:50:00,65.64,65.65,65.63,65.65,79112.0,51.6086,51.6165,51.6008,51.6165,79112.0
2017-12-11 15:55:00,65.65,65.67,65.65,65.67,180931.0,51.6165,51.6322,51.6165,51.6322,180931.0
2017-12-12 09:30:00,65.63,65.63,65.55,65.6,74084.0,51.6008,51.6008,51.5379,51.5772,74084.0
2017-12-12 09:35:00,65.6,65.6,65.57,65.58,26216.0,51.5772,51.5772,51.5536,51.5615,26216.0
2017-12-12 09:40:00,65.58,65.61,65.58,65.6,59225.0,51.5615,51.5851,51.5615,51.5772,59225.0
2017-12-12 09:45:00,65.6,65.61,65.59,65.59,31480.0,51.5772,51.5851,51.5693,51.5693,31480.0
2017-12-12 09:50:00,65.6,65.61,65.59,65.61,29574.0,51.5772,51.5851,51.5693,51.5851,29574.0
2017-12-12 09:55:00,65.61,65.64,65.6,65.64,83133.0,51.5851,51.6086,51.5772,51.6086,83133.0
2017-12-12 10:00:00,65.64,65.66,65.63,65.64,85783.0,51.6086,51.6244,51.6008,51.6086,85783.0
2017-12-12 10:05:00,65.64,65.69,65.63,65.69,101007.0,51.6086,51.648,51.6008,51.648,101007.0
2017-12-12 10:10:00,65.69,65.69,65.67,65.67,85398.0,51.648,51.648,51.6322,51.6322,85398.0
2017-12-12 10:15:00,65.67,65.68,65.65,65.67,38352.0,51.6322,51.6401,51.6165,51.6322,38352.0
2017-12-12 10:20:00,65.67,65.69,65.67,65.68,22229.0,51.6322,51.648,51.6322,51.6401,22229.0
2017-12-12 10:25:00,65.68,65.68,65.65,65.65,32031.0,51.6401,51.6401,51.6165,51.6165,32031.0
2017-12-12 10:30:00,65.65,65.66,65.64,65.65,15258.0,51.6165,51.6244,51.6086,51.6165,15258.0
2017-12-12 10:35:00,65.65,65.65,65.62,65.64,20644.0,51.6165,51.6165,51.5929,51.6086,20644.0
2017-12-12 10:40:00,65.64,65.64,65.61,65.62,29546.0,51.6086,51.6086,51.5851,51.5929,29546.0
2017-12-12 10:45:00,65.63,65.66,65.62,65.65,10048.0,51.6008,51.6244,51.5929,51.6165,10048.0
2017-12-12 10:50:00,65.65,65.67,65.64,65.67,10827.0,51.6165,51.6322,51.6086,51.6322,10827.0
2017-12-12 10:55:00,65.67,65.67,65.63,65.65,13268.0,51.6322,51.6322,51.6008,51.6165,13268.0
2017-12-12 11:00:00,65.65,65.67,65.64,65.66,20479.0,51.6165,51.6322,51.6086,51.6244,20479.0
2017-12-12 11:05:00,65.66,65.66,65.64,65.65,21132.0,51.6244,51.6244,51.6086,51.6165,21132.0
2017-12-12 11:10:00,65.66,65.68,65.66,65.67,10565.0,51.6244,51.6401,51.6244,51.6322,10565.0
2017-12-12 11:15:00,65.66,65.67,65.63,65.66,68486.0,51.6244,51.6322,51.6008,51.6244,68486.0
2017-12-12 11:20:00,65.65,65.66,65.63,65.65,30344.0,51.6165,51.6244,51.6008,51.6165,30344.0
2017-12-12 11:25:00,65.66,65.72,65.65,65.72,45747.0,51.6244,51.6715,51.6165,51.6715,45747.0
2017-12-12 11:30:00,65.71,65.72,65.69,65.71,88457.0,51.6637,51.6715,51.648,51.6637,88457.0
2017-12-12 11:35:00,65.71,65.72,65.68,65.68,50083.0,51.6637,51.6715,51.6401,51.6401,50083.0
2017-12-12 11:40:00,65.69,65.7,65.68,65.68,18996.0,51.648,51.6558,51.6401,51.6401,18996.0
2017-12-12 11:45:00,65.69,65.7,65.68,65.69,7878.0,51.648,51.6558,51.6401,51.648,7878.0
2017-12-12 11:50:00,65.69,65.7,65.67,65.68,87140.0,51.648,51.6558,51.6322,51.6401,87140.0
2017-12-12 11:55:00,65.68,65.69,65.68,65.68,9293.0,51.6401,51.648,51.6401,51.6401,9293.0
2017-12-12 12:00:00,65.69,65.7,65.68,65.7,8524.0,51.648,51.6558,51.6401,51.6558,8524.0
2017-12-12 12:05:00,65.7,65.71,65.69,65.7,11634.0,51.6558,51.6637,51.648,51.6558,11634.0
2017-12-12 12:10:00,65.71,65.73,65.7,65.72,9160.0,51.6637,51.6794,51.6558,51.6715,9160.0
2017-12-12 12:15:00,65.72,65.73,65.72,65.73,9166.0,51.6715,51.6794,51.6715,51.6794,9166.0
2017-12-12 12:20:00,65.73,65.74,65.72,65.73,56935.0,51.6794,51.6873,51.6715,51.6794,56935.0
2017-12-12 12:25:00,65.73,65.74,65.71,65.73,87172.0,51.6794,51.6873,51.6637,51.6794,87172.0
2017-12-12 12:30:00,65.73,65.73,65.71,65.71,23600.0,51.6794,51.6794,51.6637,51.6637,23600.0
2017-12-12 12:35:00,65.72,65.73,65.7,65.7,26411.0,51.6715,51.6794,51.6558,51.6558,26411.0
2017-12-12 12:40:00,65.7,65.72,65.7,65.7,38968.0,51.6558,51.6715,51.6558,51.6558,38968.0
2017-12-12 12:45:00,65.7,65.73,65.7,65.7,42346.0,51.6558,51.6794,51.6558,51.6558,42346.0
2017-12-12 12:50:00,65.7,65.72,65.7,65.71,10911.0,51.6558,51.6715,51.6558,51.6637,10911.0
2017-12-12 12:55:00,65.72,65.72,65.71,65.71,18419.0,51.6715,51.6715,51.6637,51.6637,18419.0
2017-12-12 13:00:00,65.71,65.73,65.69,65.7,16536.0,51.6637,51.6794,51.648,51.6558,16536.0
2017-12-12 13:05:00,65.7,65.73,65.7,65.72,6221.0,51.6558,51.6794,51.6558,51.6715,6221.0
2017-12-12 13:10:00,65.73,65.75,65.73,65.75,15841.0,51.6794,51.6951,51.6794,51.6951,15841.0
2017-12-12 13:15:00,65.75,65.75,65.74,65.75,17758.0,51.6951,51.6951,51.6873,51.6951,17758.0
2017-12-12 13:20:00,65.75,65.76,65.74,65.74,38714.0,51.6951,51.703,51.6873,51.6873,38714.0
2017-12-12 13:25:00,65.74,65.75,65.73,65.74,35858.0,51.6873,51.6951,51.6794,51.6873,35858.0
2017-12-12 13:30:00,65.74,65.74,65.73,65.74,26421.0,51.6873,51.6873,51.6794,51.6873,26421.0
2017-12-12 13:35:00,65.74,65.76,65.73,65.75,45080.0,51.6873,51.703,51.6794,51.6951,45080.0
2017-12-12 13:40:00,65.76,65.76,65.74,65.75,24018.0,51.703,51.703,51.6873,51.6951,24018.0
2017-12-12 13:45:00,65.75,65.76,65.73,65.74,62868.0,51.6951,51.703,51.6794,51.6873,62868.0
2017-12-12 13:50:00,65.74,65.75,65.73,65.73,43229.0,51.6873,51.6951,51.6794,51.6794,43229.0
2017-12-12 13:55:00,65.73,65.75,65.72,65.72,33318.0,51.6794,51.6951,51.6715,51.6715,33318.0
2017-12-12 14:00:00,65.72,65.74,65.71,65.73,23917.0,51.6715,51.6873,51.6637,51.6794,23917.0
2017-12-12 14:05:00,65.74,65.75,65.73,65.75,15135.0,51.6873,51.6951,51.6794,51.6951,15135.0
2017-12-12 14:10:00,65.75,65.76,65.74,65.76,16133.0,51.6951,51.703,51.6873,51.703,16133.0
2017-12-12 14:15:00,65.76,65.77,65.75,65.76,122342.0,51.703,51.7109,51.6951,51.703,122342.0
2017-12-12 14:20:00,65.75,65.76,65.75,65.76,58023.0,51.6951,51.703,51.6951,51.703,58023.0
2017-12-12 14:25:00,65.76,65.77,65.75,65.77,22380.0,51.703,51.7109,51.6951,51.7109,22380.0
2017-12-12 14:30:00,65.77,65.77,65.76,65.77,13515.0,51.7109,51.7109,51.703,51.7109,13515.0
2017-12-12 14:35:00,65.77,65.79,65.76,65.78,55042.0,51.7109,51.7266,51.703,51.7187,55042.0
2017-12-12 14:40:00,65.78,65.79,65.77,65.77,14246.0,51.7187,51.7266,51.7109,51.7109,14246.0
2017-12-12 14:45:00,65.78,65.78,65.76,65.78,46293.0,51.7187,51.7187,51.703,51.7187,46293.0
2017-12-12 14:50:00,65.77,65.79,65.77,65.79,38783.0,51.7109,51.7266,51.7109,51.7266,38783.0
2017-12-12 14:55:00,65.79,65.8,65.78,65.78,90158.0,51.7266,51.7344,51.7187,51.7187,90158.0
2017-12-12 15:00:00,65.79,65.79,65.77,65.78,54347.0,51.7266,51.7266,51.7109,51.7187,54347.0
2017-12-12 15:05:00,65.78,65.78,65.76,65.77,33737.0,51.7187,51.7187,51.703,51.7109,33737.0
2017-12-12 15:10:00,65.78,65.78,65.77,65.78,18005.0,51.7187,51.7187,51.7109,51.7187,18005.0
2017-12-12 15:15:00,65.78,65.78,65.77,65.78,24185.0,51.7187,51.7187,51.7109,51.7187,24185.0
2017-12-12 15:20:00,65.78,65.78,65.75,65.77,46541.0,51.7187,51.7187,51.6951,51.7109,46541.0
2017-12-12 15:25:00,65.77,65.78,65.76,65.78,23729.0,51.7109,51.7187,51.703,51.7187,23729.0
2017-12-12 15:30:00,65.78,65.78,65.76,65.76,21797.0,51.7187,51.7187,51.703,51.703,21797.0
2017-12-12 15:35:00,65.76,65.77,65.75,65.76,26800.0,51.703,51.7109,51.6951,51.703,26800.0
2017-12-12 15:40:00,65.76,65.76,65.75,65.76,16251.0,51.703,51.703,51.6951,51.703,16251.0
2017-12-12 15:45:00,65.76,65.76,65.74,65.76,67062.0,51.703,51.703,51.6873,51.703,67062.0
2017-12-12 15:50:00,65.75,65.75,65.72,65.73,24245.0,51.6951,51.6951,51.6715,51.6794,24245.0
2017-12-12 15:55:00,65.73,65.75,65.72,65.75,152287.0,51.6794,51.6951,51.6715,51.6951,152287.0
2017-12-13 09:30:00,65.87,65.88,65.84,65.88,69540.0,51.7895,51.7973,51.7659,51.7973,69540.0
2017-12-13 09:35:00,65.89,65.89,65.86,65.87,63988.0,51.8052,51.8052,51.7816,51.7895,63988.0
2017-12-13 09:40:00,65.88,65.88,65.86,65.87,86453.0,51.7973,51.7973,51.7816,51.7895,86453.0
2017-12-13 09:45:00,65.87,65.89,65.87,65.89,143196.0,51.7895,51.8052,51.7895,51.8052,143196.0
2017-12-13 09:50:00,65.89,65.89,65.87,65.89,52559.0,51.8052,51.8052,51.7895,51.8052,52559.0
2017-12-13 09:55:00,65.89,65.9,65.87,65.9,74860.0,51.8052,51.8131,51.7895,51.8131,74860.0
2017-12-13 10:00:00,65.9,65.91,65.89,65.9,142222.0,51.8131,51.8209,51.8052,51.8131,142222.0
2017-12-13 10:05:00,65.9,65.9,65.87,65.87,69959.0,51.8131,51.8131,51.7895,51.7895,69959.0
2017-12-13 10:10:00,65.88,65.9,65.86,65.88,93575.0,51.7973,51.8131,51.7816,51.7973,93575.0
2017-12-13 10:15:00,65.87,65.88,65.86,65.87,68012.0,51.7895,51.7973,51.7816,51.7895,68012.0
2017-12-13 10:20:00,65.86,65.86,65.85,65.86,13211.0,51.7816,51.7816,51.7738,51.7816,13211.0
2017-12-13 10:25:00,65.86,65.87,65.85,65.86,64726.0,51.7816,51.7895,51.7738,51.7816,64726.0
2017-12-13 10:30:00,65.86,65.87,65.84,65.87,52328.0,51.7816,51.7895,51.7659,51.7895,52328.0
2017-12-13 10:35:00,65.87,65.88,65.86,65.88,19634.0,51.7895,51.7973,51.7816,51.7973,19634.0
2017-12-13 10:40:00,65.87,65.89,65.86,65.88,52059.0,51.7895,51.8052,51.7816,51.7973,52059.0
2017-12-13 10:45:00,65.89,65.89,65.86,65.88,56975.0,51.8052,51.8052,51.7816,51.7973,56975.0
2017-12-13 10:50:00,65.87,65.89,65.86,65.89,87407.0,51.7895,51.8052,51.7816,51.8052,87407.0
2017-12-13 10:55:00,65.89,65.9,65.88,65.89,39948.0,51.8052,51.8131,51.7973,51.8052,39948.0
2017-12-13 11:00:00,65.89,65.9,65.87,65.9,66075.0,51.8052,51.8131,51.7895,51.8131,66075.0
2017-12-13 11:05:00,65.9,65.92,65.89,65.91,81771.0,51.8131,51.8288,51.8052,51.8209,81771.0
2017-12-13 11:10:00,65.92,65.92,65.89,65.9,24858.0,51.8288,51.8288,51.8052,51.8131,24858.0
2017-12-13 11:15:00,65.9,65.92,65.89,65.92,35892.0,51.8131,51.8288,51.8052,51.8288,35892.0
2017-12-13 11:20:00,65.91,65.94,65.91,65.94,26481.0,51.8209,51.8445,51.8209,51.8445,26481.0
2017-12-13 11:25:00,65.94,65.94,65.89,65.9,21299.0,51.8445,51.8445,51.8052,51.8131,21299.0
2017-12-13 11:30:00,65.9,65.91,65.89,65.9,139791.0,51.8131,51.8209,51.8052,51.8131,139791.0
2017-12-13 11:35:00,65.89,65.9,65.88,65.89,28145.0,51.8052,51.8131,51.7973,51.8052,28145.0
2017-12-13 11:40:00,65.89,65.89,65.87,65.88,432333.0,51.8052,51.8052,51.7895,51.7973,432333.0
2017-12-13 11:45:00,65.88,65.88,65.87,65.88,42176.0,51.7973,51.7973,51.7895,51.7973,42176.0
2017-12-13 11:50:00,65.88,65.88,65.86,65.88,93321.0,51.7973,51.7973,51.7816,51.7973,93321.0
2017-12-13 11:55:00,65.88,65.89,65.87,65.87,34319.0,51.7973,51.8052,51.7895,51.7895,34319.0
2017-12-13 12:00:00,65.87,65.87,65.8,65.81,82013.0,51.7895,51.7895,51.7344,51.7423,82013.0
2017-12-13 12:05:00,65.8,65.82,65.8,65.8,154202.0,51.7344,51.7502,51.7344,51.7344,154202.0
2017-12-13 12:10:00,65.8,65.82,65.8,65.81,29886.0,51.7344,51.7502,51.7344,51.7423,29886.0
2017-12-13 12:15:00,65.81,65.82,65.8,65.81,89649.0,51.7423,51.7502,51.7344,51.7423,89649.0
2017-12-13 12:20:00,65.82,65.85,65.82,65.84,24286.0,51.7502,51.7738,51.7502,51.7659,24286.0
2017-12-13 12:25:00,65.85,65.87,65.84,65.86,29726.0,51.7738,51.7895,51.7659,51.7816,29726.0
2017-12-13 12:30:00,65.87,65.87,65.86,65.86,5344.0,51.7895,51.7895,51.7816,51.7816,5344.0
2017-12-13 12:35:00,65.86,65.87,65.83,65.84,29986.0,51.7816,51.7895,51.758,51.7659,29986.0
2017-12-13 12:40:00,65.83,65.83,65.8,65.82,26717.0,51.758,51.758,51.7344,51.7502,26717.0
2017-12-13 12:45:00,65.82,65.83,65.79,65.81,93961.0,51.7502,51.758,51.7266,51.7423,93961.0
2017-12-13 12:50:00,65.8,65.82,65.79,65.81,19764.0,51.7344,51.7502,51.7266,51.7423,19764.0
2017-12-13 12:55:00,65.81,65.82,65.81,65.81,42511.0,51.7423,51.7502,51.7423,51.7423,42511.0
2017-12-13 13:00:00,65.81,65.83,65.81,65.82,68998.0,51.7423,51.758,51.7423,51.7502,68998.0
2017-12-13 13:05:00,65.82,65.83,65.82,65.83,6064.0,51.7502,51.758,51.7502,51.758,6064.0
2017-12-13 13:10:00,65.83,65.83,65.81,65.81,27104.0,51.758,51.758,51.7423,51.7423,27104.0
2017-12-13 13:15:00,65.82,65.82,65.8,65.82,19784.0,51.7502,51.7502,51.7344,51.7502,19784.0
2017-12-13 13:20:00,65.81,65.84,65.81,65.83,28301.0,51.7423,51.7659,51.7423,51.758,28301.0
2017-12-13 13:25:00,65.84,65.84,65.83,65.84,14406.0,51.7659,51.7659,51.758,51.7659,14406.0
2017-12-13 13:30:00,65.84,65.85,65.82,65.83,16085.0,51.7659,51.7738,51.7502,51.758,16085.0
2017-12-13 13:35:00,65.83,65.85,65.83,65.84,34623.0,51.758,51.7738,51.758,51.7659,34623.0
2017-12-13 13:40:00,65.84,65.85,65.84,65.84,11057.0,51.7659,51.7738,51.7659,51.7659,11057.0
2017-12-13 13:45:00,65.84,65.86,65.84,65.85,12966.0,51.7659,51.7816,51.7659,51.7738,12966.0
2017-12-13 13:50:00,65.86,65.89,65.85,65.88,33489.0,51.7816,51.8052,51.7738,51.7973,33489.0
2017-12-13 13:55:00,65.89,65.92,65.88,65.91,21811.0,51.8052,51.8288,51.7973,51.8209,21811.0
2017-12-13 14:00:00,65.96,66.05,65.91,65.95,100131.0,51.8602,51.931,51.8209,51.8524,100131.0
2017-12-13 14:05:00,65.95,65.98,65.93,65.96,53643.0,51.8524,51.876,51.8367,51.8602,53643.0
2017-12-13 14:10:00,65.96,65.97,65.95,65.97,275332.0,51.8602,51.8681,51.8524,51.8681,275332.0
2017-12-13 14:15:00,65.96,66.0,65.96,65.98,217279.0,51.8602,51.8917,51.8602,51.876,217279.0
2017-12-13 14:20:00,65.98,65.99,65.96,65.99,44571.0,51.876,51.8838,51.8602,51.8838,44571.0
2017-12-13 14:25:00,65.99,66.01,65.98,66.0,63233.0,51.8838,51.8995,51.876,51.8917,63233.0
2017-12-13 14:30:00,66.0,66.03,65.99,66.02,106837.0,51.8917,51.9153,51.8838,51.9074,106837.0
2017-12-13 14:35:00,66.01,66.01,65.98,66.0,54826.0,51.8995,51.8995,51.876,51.8917,54826.0
2017-12-13 14:40:00,65.99,66.02,65.98,65.99,83661.0,51.8838,51.9074,51.876,51.8838,83661.0
2017-12-13 14:45:00,65.99,66.05,65.99,66.04,40742.0,51.8838,51.931,51.8838,51.9231,40742.0
2017-12-13 14:50:00,66.03,66.07,66.03,66.06,40727.0,51.9153,51.9467,51.9153,51.9389,40727.0
2017-12-13 14:55:00,66.06,66.11,66.04,66.09,101532.0,51.9389,51.9782,51.9231,51.9624,101532.0
2017-12-13 15:00:00,66.1,66.1,66.05,66.05,57313.0,51.9703,51.9703,51.931,51.931,57313.0
2017-12-13 15:05:00,66.06,66.07,66.02,66.03,43541.0,51.9389,51.9467,51.9074,51.9153,43541.0
2017-12-13 15:10:00,66.02,66.04,66.02,66.03,57169.0,51.9074,51.9231,51.9074,51.9153,57169.0
2017-12-13 15:15:00,66.03,66.04,66.02,66.03,18629.0,51.9153,51.9231,51.9074,51.9153,18629.0
2017-12-13 15:20:00,66.03,66.06,66.02,66.03,46745.0,51.9153,51.9389,51.9074,51.9153,46745.0
2017-12-13 15:25:00,66.03,66.03,65.98,66.0,44976.0,51.9153,51.9153,51.876,51.8917,44976.0
2017-12-13 15:30:00,65.99,66.02,65.99,66.01,173882.0,51.8838,51.9074,51.8838,51.8995,173882.0
2017-12-13 15:35:00,66.0,66.03,66.0,66.03,14877.0,51.8917,51.9153,51.8917,51.9153,14877.0
2017-12-13 15:40:00,66.02,66.03,66.0,66.01,69034.0,51.9074,51.9153,51.8917,51.8995,69034.0
2017-12-13 15:45:00,66.01,66.02,65.99,66.01,22363.0,51.8995,51.9074,51.8838,51.8995,22363.0
2017-12-13 15:50:00,66.0,66.0,65.96,65.97,111917.0,51.8917,51.8917,51.8602,51.8681,111917.0
2017-12-13 15:55:00,65.97,65.99,65.95,65.96,525007.0,51.8681,51.8838,51.8524,51.8602,525007.0
2017-12-14 09:30:00,65.91,66.0,65.85,65.99,69747.0,51.8209,51.8917,51.7738,51.8838,69747.0
2017-12-14 09:35:00,66.0,66.0,65.93,65.93,39780.0,51.8917,51.8917,51.8367,51.8367,39780.0
2017-12-14 09:40:00,65.94,65.98,65.93,65.97,11103.0,51.8445,51.876,51.8367,51.8681,11103.0
2017-12-14 09:45:00,65.96,65.97,65.94,65.94,21886.0,51.8602,51.8681,51.8445,51.8445,21886.0
2017-12-14 09:50:00,65.94,65.95,65.92,65.94,43082.0,51.8445,51.8524,51.8288,51.8445,43082.0
2017-12-14 09:55:00,65.94,65.96,65.93,65.95,38724.0,51.8445,51.8602,51.8367,51.8524,38724.0
2017-12-14 10:00:00,65.95,65.96,65.91,65.91,43038.0,51.8524,51.8602,51.8209,51.8209,43038.0
2017-12-14 10:05:00,65.91,65.92,65.9,65.91,81918.0,51.8209,51.8288,51.8131,51.8209,81918.0
2017-12-14 10:10:00,65.91,65.93,65.91,65.91,29164.0,51.8209,51.8367,51.8209,51.8209,29164.0
2017-12-14 10:15:00,65.92,65.92,65.89,65.9,91823.0,51.8288,51.8288,51.8052,51.8131,91823.0
2017-12-14 10:20:00,65.9,65.9,65.86,65.89,62544.0,51.8131,51.8131,51.7816,51.8052,62544.0
2017-12-14 10:25:00,65.89,65.9,65.87,65.88,35003.0,51.8052,51.8131,51.7895,51.7973,35003.0
2017-12-14 10:30:00,65.88,65.88,65.85,65.86,23052.0,51.7973,51.7973,51.7738,51.7816,23052.0
2017-12-14 10:35:00,65.86,65.88,65.85,65.88,43868.0,51.7816,51.7973,51.7738,51.7973,43868.0
2017-12-14 10:40:00,65.88,65.88,65.86,65.87,36532.0,51.7973,51.7973,51.7816,51.7895,36532.0
2017-12-14 10:45:00,65.86,65.87,65.84,65.84,18252.0,51.7816,51.7895,51.7659,51.7659,18252.0
2017-12-14 10:50:00,65.85,65.86,65.85,65.86,15834.0,51.7738,51.7816,51.7738,51.7816,15834.0
2017-12-14 10:55:00,65.86,65.88,65.84,65.84,86884.0,51.7816,51.7973,51.7659,51.7659,86884.0
2017-12-14 11:00:00,65.85,65.87,65.85,65.85,40770.0,51.7738,51.7895,51.7738,51.7738,40770.0
2017-12-14 11:05:00,65.85,65.85,65.81,65.81,36882.0,51.7738,51.7738,51.7423,51.7423,36882.0
2017-12-14 11:10:00,65.81,65.82,65.77,65.77,58900.0,51.7423,51.7502,51.7109,51.7109,58900.0
2017-12-14 11:15:00,65.77,65.78,65.75,65.78,29999.0,51.7109,51.7187,51.6951,51.7187,29999.0
2017-12-14 11:20:00,65.78,65.78,65.74,65.77,24893.0,51.7187,51.7187,51.6873,51.7109,24893.0
2017-12-14 11:25:00,65.76,65.78,65.75,65.76,51316.0,51.703,51.7187,51.6951,51.703,51316.0
2017-12-14 11:30:00,65.77,65.79,65.71,65.72,75848.0,51.7109,51.7266,51.6637,51.6715,75848.0
2017-12-14 11:35:00,65.72,65.74,65.72,65.74,11898.0,51.6715,51.6873,51.6715,51.6873,11898.0
2017-12-14 11:40:00,65.74,65.78,65.74,65.78,9719.0,51.6873,51.7187,51.6873,51.7187,9719.0
2017-12-14 11:45:00,65.78,65.78,65.75,65.78,53121.0,51.7187,51.7187,51.6951,51.7187,53121.0
2017-12-14 11:50:00,65.78,65.8,65.77,65.8,17189.0,51.7187,51.7344,51.7109,51.7344,17189.0
2017-12-14 11:55:00,65.79,65.79,65.75,65.76,39626.0,51.7266,51.7266,51.6951,51.703,39626.0
2017-12-14 12:00:00,65.76,65.76,65.73,65.74,11144.0,51.703,51.703,51.6794,51.6873,11144.0
2017-12-14 12:05:00,65.74,65.75,65.73,65.73,10843.0,51.6873,51.6951,51.6794,51.6794,10843.0
2017-12-14 12:10:00,65.73,65.74,65.73,65.74,12168.0,51.6794,51.6873,51.6794,51.6873,12168.0
2017-12-14 12:15:00,65.73,65.74,65.72,65.73,18892.0,51.6794,51.6873,51.6715,51.6794,18892.0
2017-12-14 12:20:00,65.72,65.73,65.7,65.7,25194.0,51.6715,51.6794,51.6558,51.6558,25194.0
2017-12-14 12:25:00,65.71,65.72,65.7,65.71,25284.0,51.6637,51.6715,51.6558,51.6637,25284.0
2017-12-14 12:30:00,65.71,65.75,65.7,65.74,14760.0,51.6637,51.6951,51.6558,51.6873,14760.0
2017-12-14 12:35:00,65.74,65.74,65.71,65.73,7282.0,51.6873,51.6873,51.6637,51.6794,7282.0
2017-12-14 12:40:00,65.74,65.76,65.73,65.76,12274.0,51.6873,51.703,51.6794,51.703,12274.0
2017-12-14 12:45:00,65.75,65.76,65.75,65.75,5224.0,51.6951,51.703,51.6951,51.6951,5224.0
2017-12-14 12:50:00,65.75,65.75,65.72,65.73,32560.0,51.6951,51.6951,51.6715,51.6794,32560.0
2017-12-14 12:55:00,65.73,65.74,65.71,65.72,4484.0,51.6794,51.6873,51.6637,51.6715,4484.0
2017-12-14 13:00:00,65.72,65.73,65.7,65.73,19083.0,51.6715,51.6794,51.6558,51.6794,19083.0
2017-12-14 13:05:00,65.72,65.74,65.71,65.74,10493.0,51.6715,51.6873,51.6637,51.6873,10493.0
2017-12-14 13:10:00,65.74,65.75,65.73,65.74,9266.0,51.6873,51.6951,51.6794,51.6873,9266.0
2017-12-14 13:15:00,65.74,65.75,65.73,65.75,29937.0,51.6873,51.6951,51.6794,51.6951,29937.0
2017-12-14 13:20:00,65.74,65.76,65.74,65.75,13801.0,51.6873,51.703,51.6873,51.6951,13801.0
2017-12-14 13:25:00,65.75,65.76,65.75,65.76,12858.0,51.6951,51.703,51.6951,51.703,12858.0
2017-12-14 13:30:00,65.76,65.77,65.73,65.73,25487.0,51.703,51.7109,51.6794,51.6794,25487.0
2017-12-14 13:35:00,65.73,65.73,65.72,65.73,11132.0,51.6794,51.6794,51.6715,51.6794,11132.0
2017-12-14 13:40:00,65.73,65.73,65.71,65.73,13715.0,51.6794,51.6794,51.6637,51.6794,13715.0
2017-12-14 13:45:00,65.73,65.75,65.73,65.74,32964.0,51.6794,51.6951,51.6794,51.6873,32964.0
2017-12-14 13:50:00,65.73,65.74,65.7,65.71,18759.0,51.6794,51.6873,51.6558,51.6637,18759.0
2017-12-14 13:55:00,65.71,65.72,65.7,65.7,15464.0,51.6637,51.6715,51.6558,51.6558,15464.0
2017-12-14 14:00:00,65.71,65.71,65.68,65.7,19161.0,51.6637,51.6637,51.6401,51.6558,19161.0
2017-12-14 14:05:00,65.7,65.72,65.7,65.71,44227.0,51.6558,51.6715,51.6558,51.6637,44227.0
2017-12-14 14:10:00,65.72,65.72,65.71,65.72,24651.0,51.6715,51.6715,51.6637,51.6715,24651.0
2017-12-14 14:15:00,65.71,65.73,65.71,65.72,30654.0,51.6637,51.6794,51.6637,51.6715,30654.0
2017-12-14 14:20:00,65.71,65.72,65.68,65.68,6162.0,51.6637,51.6715,51.6401,51.6401,6162.0
2017-12-14 14:25:00,65.68,65.69,65.66,65.67,42931.0,51.6401,51.648,51.6244,51.6322,42931.0
2017-12-14 14:30:00,65.66,65.68,65.65,65.66,22207.0,51.6244,51.6401,51.6165,51.6244,22207.0
2017-12-14 14:35:00,65.66,65.67,65.65,65.67,186110.0,51.6244,51.6322,51.6165,51.6322,186110.0
2017-12-14 14:40:00,65.66,65.68,65.66,65.67,19772.0,51.6244,51.6401,51.6244,51.6322,19772.0
2017-12-14 14:45:00,65.67,65.67,65.65,65.67,25908.0,51.6322,51.6322,51.6165,51.6322,25908.0
2017-12-14 14:50:00,65.67,65.67,65.66,65.67,28417.0,51.6322,51.6322,51.6244,51.6322,28417.0
2017-12-14 14:55:00,65.67,65.69,65.66,65.68,13813.0,51.6322,51.648,51.6244,51.6401,13813.0
2017-12-14 15:00:00,65.68,65.69,65.66,65.67,38582.0,51.6401,51.648,51.6244,51.6322,38582.0
2017-12-14 15:05:00,65.66,65.67,65.65,65.65,74184.0,51.6244,51.6322,51.6165,51.6165,74184.0
2017-12-14 15:10:00,65.66,65.67,65.65,65.66,10685.0,51.6244,51.6322,51.6165,51.6244,10685.0
2017-12-14 15:15:00,65.67,65.67,65.63,65.64,44665.0,51.6322,51.6322,51.6008,51.6086,44665.0
2017-12-14 15:20:00,65.64,65.65,65.63,65.65,45745.0,51.6086,51.6165,51.6008,51.6165,45745.0
2017-12-14 15:25:00,65.65,65.67,65.64,65.67,23389.0,51.6165,51.6322,51.6086,51.6322,23389.0
2017-12-14 15:30:00,65.66,65.67,65.65,65.67,362192.0,51.6244,51.6322,51.6165,51.6322,362192.0
2017-12-14 15:35:00,65.67,65.71,65.67,65.71,57377.0,51.6322,51.6637,51.6322,51.6637,57377.0
2017-12-14 15:40:00,65.7,65.72,65.69,65.7,23801.0,51.6558,51.6715,51.648,51.6558,23801.0
2017-12-14 15:45:00,65.69,65.7,65.66,65.67,311028.0,51.648,51.6558,51.6244,51.6322,311028.0
2017-12-14 15:50:00,65.67,65.67,65.63,65.65,399609.0,51.6322,51.6322,51.6008,51.6165,399609.0
2017-12-14 15:55:00,65.65,65.66,65.64,65.65,160654.0,51.6165,51.6244,51.6086,51.6165,160654.0
2017-12-15 09:30:00,65.53,65.63,65.53,65.58,102428.0,51.5222,51.6008,51.5222,51.5615,102428.0
2017-12-15 09:35:00,65.58,65.58,65.54,65.54,39282.0,51.5615,51.5615,51.53,51.53,39282.0
2017-12-15 09:40:00,65.55,65.55,65.52,65.53,41054.0,51.5379,51.5379,51.5143,51.5222,41054.0
2017-12-15 09:45:00,65.54,65.54,65.51,65.53,65915.0,51.53,51.53,51.5064,51.5222,65915.0
2017-12-15 09:50:00,65.53,65.54,65.5,65.52,36342.0,51.5222,51.53,51.4986,51.5143,36342.0
2017-12-15 09:55:00,65.52,65.53,65.51,65.52,89613.0,51.5143,51.5222,51.5064,51.5143,89613.0
2017-12-15 10:00:00,65.52,65.55,65.52,65.54,183588.0,51.5143,51.5379,51.5143,51.53,183588.0
2017-12-15 10:05:00,65.54,65.56,65.54,65.56,38882.0,51.53,51.5457,51.53,51.5457,38882.0
2017-12-15 10:10:00,65.56,65.56,65.54,65.54,19592.0,51.5457,51.5457,51.53,51.53,19592.0
2017-12-15 10:15:00,65.54,65.58,65.54,65.56,36609.0,51.53,51.5615,51.53,51.5457,36609.0
2017-12-15 10:20:00,65.56,65.58,65.56,65.57,48057.0,51.5457,51.5615,51.5457,51.5536,48057.0
2017-12-15 10:25:00,65.58,65.59,65.57,65.58,165377.0,51.5615,51.5693,51.5536,51.5615,165377.0
2017-12-15 10:30:00,65.58,65.59,65.54,65.56,91469.0,51.5615,51.5693,51.53,51.5457,91469.0
2017-12-15 10:35:00,65.56,65.57,65.54,65.55,372114.0,51.5457,51.5536,51.53,51.5379,372114.0
2017-12-15 10:40:00,65.55,65.57,65.55,65.56,141958.0,51.5379,51.5536,51.5379,51.5457,141958.0
2017-12-15 10:45:00,65.56,65.57,65.52,65.52,193112.0,51.5457,51.5536,51.5143,51.5143,193112.0
2017-12-15 10:50:00,65.52,65.53,65.49,65.49,157196.0,51.5143,51.5222,51.4907,51.4907,157196.0
2017-12-15 10:55:00,65.49,65.5,65.48,65.48,62844.0,51.4907,51.4986,51.4828,51.4828,62844.0
2017-12-15 11:00:00,65.48,65.51,65.48,65.5,25341.0,51.4828,51.5064,51.4828,51.4986,25341.0
2017-12-15 11:05:00,65.51,65.53,65.5,65.53,22768.0,51.5064,51.5222,51.4986,51.5222,22768.0
2017-12-15 11:10:00,65.53,65.55,65.52,65.55,27098.0,51.5222,51.5379,51.5143,51.5379,27098.0
2017-12-15 11:15:00,65.54,65.57,65.54,65.56,78490.0,51.53,51.5536,51.53,51.5457,78490.0
2017-12-15 11:20:00,65.56,65.6,65.55,65.59,347203.0,51.5457,51.5772,51.5379,51.5693,347203.0
2017-12-15 11:25:00,65.59,65.62,65.58,65.61,314651.0,51.5693,51.5929,51.5615,51.5851,314651.0
2017-12-15 11:30:00,65.6,65.66,65.59,65.61,414017.0,51.5772,51.6244,51.5693,51.5851,414017.0
2017-12-15 11:35:00,65.61,65.63,65.6,65.62,122853.0,51.5851,51.6008,51.5772,51.5929,122853.0
2017-12-15 11:40:00,65.62,65.62,65.6,65.61,18310.0,51.5929,51.5929,51.5772,51.5851,18310.0
2017-12-15 11:45:00,65.62,65.62,65.6,65.61,17036.0,51.5929,51.5929,51.5772,51.5851,17036.0
2017-12-15 11:50:00,65.62,65.64,65.61,65.63,14077.0,51.5929,51.6086,51.5851,51.6008,14077.0
2017-12-15 11:55:00,65.63,65.64,65.63,65.63,7304.0,51.6008,51.6086,51.6008,51.6008,7304.0
2017-12-15 12:00:00,65.64,65.65,65.63,65.63,8698.0,51.6086,51.6165,51.6008,51.6008,8698.0
2017-12-15 12:05:00,65.63,65.64,65.63,65.64,16777.0,51.6008,51.6086,51.6008,51.6086,16777.0
2017-12-15 12:10:00,65.63,65.65,65.63,65.64,11666.0,51.6008,51.6165,51.6008,51.6086,11666.0
2017-12-15 12:15:00,65.64,65.65,65.63,65.65,15586.0,51.6086,51.6165,51.6008,51.6165,15586.0
2017-12-15 12:20:00,65.66,65.66,65.65,65.65,8480.0,51.6244,51.6244,51.6165,51.6165,8480.0
2017-12-15 12:25:00,65.66,65.67,65.65,65.65,7924.0,51.6244,51.6322,51.6165,51.6165,7924.0
2017-12-15 12:30:00,65.66,65.67,65.65,65.66,30584.0,51.6244,51.6322,51.6165,51.6244,30584.0
2017-12-15 12:35:00,65.66,65.66,65.64,65.65,24494.0,51.6244,51.6244,51.6086,51.6165,24494.0
2017-12-15 12:40:00,65.64,65.65,65.64,65.65,12519.0,51.6086,51.6165,51.6086,51.6165,12519.0
2017-12-15 12:45:00,65.65,65.66,65.64,65.65,10043.0,51.6165,51.6244,51.6086,51.6165,10043.0
2017-12-15 12:50:00,65.66,65.67,65.65,65.65,9973.0,51.6244,51.6322,51.6165,51.6165,9973.0
2017-12-15 12:55:00,65.65,65.66,65.62,65.63,10256.0,51.6165,51.6244,51.5929,51.6008,10256.0
2017-12-15 13:00:00,65.63,65.63,65.62,65.62,31939.0,51.6008,51.6008,51.5929,51.5929,31939.0
2017-12-15 13:05:00,65.62,65.63,65.6,65.62,38921.0,51.5929,51.6008,51.5772,51.5929,38921.0
2017-12-15 13:10:00,65.62,65.62,65.61,65.62,10174.0,51.5929,51.5929,51.5851,51.5929,10174.0
2017-12-15 13:15:00,65.62,65.62,65.6,65.62,54243.0,51.5929,51.5929,51.5772,51.5929,54243.0
2017-12-15 13:20:00,65.62,65.62,65.59,65.59,44015.0,51.5929,51.5929,51.5693,51.5693,44015.0
2017-12-15 13:25:00,65.59,65.6,65.59,65.6,18023.0,51.5693,51.5772,51.5693,51.5772,18023.0
2017-12-15 13:30:00,65.59,65.6,65.59,65.6,19908.0,51.5693,51.5772,51.5693,51.5772,19908.0
2017-12-15 13:35:00,65.59,65.61,65.59,65.61,42795.0,51.5693,51.5851,51.5693,51.5851,42795.0
2017-12-15 13:40:00,65.6,65.61,65.59,65.6,8909.0,51.5772,51.5851,51.5693,51.5772,8909.0
2017-12-15 13:45:00,65.6,65.61,65.59,65.61,31557.0,51.5772,51.5851,51.5693,51.5851,31557.0
2017-12-15 13:50:00,65.61,65.62,65.6,65.61,92817.0,51.5851,51.5929,51.5772,51.5851,92817.0
2017-12-15 13:55:00,65.61,65.63,65.61,65.63,17573.0,51.5851,51.6008,51.5851,51.6008,17573.0
2017-12-15 14:00:00,65.63,65.65,65.62,65.65,22342.0,51.6008,51.6165,51.5929,51.6165,22342.0
2017-12-15 14:05:00,65.65,65.65,65.64,65.64,34481.0,51.6165,51.6165,51.6086,51.6086,34481.0
2017-12-15 14:10:00,65.65,65.66,65.64,65.65,13439.0,51.6165,51.6244,51.6086,51.6165,13439.0
2017-12-15 14:15:00,65.65,65.67,65.65,65.67,17860.0,51.6165,51.6322,51.6165,51.6322,17860.0
2017-12-15 14:20:00,65.67,65.68,65.66,65.67,25901.0,51.6322,51.6401,51.6244,51.6322,25901.0
2017-12-15 14:25:00,65.67,65.67,65.66,65.67,39125.0,51.6322,51.6322,51.6244,51.6322,39125.0
2017-12-15 14:30:00,65.67,65.69,65.66,65.69,43996.0,51.6322,51.648,51.6244,51.648,43996.0
2017-12-15 14:35:00,65.69,65.72,65.69,65.71,44972.0,51.648,51.6715,51.648,51.6637,44972.0
2017-12-15 14:40:00,65.71,65.72,65.71,65.72,81993.0,51.6637,51.6715,51.6637,51.6715,81993.0
2017-12-15 14:45:00,65.72,65.72,65.7,65.72,26856.0,51.6715,51.6715,51.6558,51.6715,26856.0
2017-12-15 14:50:00,65.72,65.73,65.7,65.7,31017.0,51.6715,51.6794,51.6558,51.6558,31017.0
2017-12-15 14:55:00,65.7,65.71,65.69,65.7,23033.0,51.6558,51.6637,51.648,51.6558,23033.0
2017-12-15 15:00:00,65.71,65.72,65.7,65.72,29138.0,51.6637,51.6715,51.6558,51.6715,29138.0
2017-12-15 15:05:00,65.72,65.74,65.71,65.74,21517.0,51.6715,51.6873,51.6637,51.6873,21517.0
2017-12-15 15:10:00,65.73,65.75,65.73,65.75,110758.0,51.6794,51.6951,51.6794,51.6951,110758.0
2017-12-15 15:15:00,65.75,65.75,65.74,65.75,19250.0,51.6951,51.6951,51.6873,51.6951,19250.0
2017-12-15 15:20:00,65.75,65.75,65.73,65.73,50548.0,51.6951,51.6951,51.6794,51.6794,50548.0
2017-12-15 15:25:00,65.73,65.74,65.71,65.72,84313.0,51.6794,51.6873,51.6637,51.6715,84313.0
2017-12-15 15:30:00,65.71,65.72,65.69,65.69,59219.0,51.6637,51.6715,51.648,51.648,59219.0
2017-12-15 15:35:00,65.69,65.69,65.67,65.67,28194.0,51.648,51.648,51.6322,51.6322,28194.0
2017-12-15 15:40:00,65.67,65.68,65.66,65.67,45434.0,51.6322,51.6401,51.6244,51.6322,45434.0
2017-12-15 15:45:00,65.67,65.68,65.62,65.64,76601.0,51.6322,51.6401,51.5929,51.6086,76601.0
2017-12-15 15:50:00,65.64,65.66,65.61,65.62,57662.0,51.6086,51.6244,51.5851,51.5929,57662.0
2017-12-15 15:55:00,65.62,65.67,65.6,65.66,274796.0,51.5929,51.6322,51.5772,51.6244,274796.0
2017-12-18 09:30:00,66.39,66.41,66.34,66.4,125313.0,52.1983,52.214,52.159,52.2062,125313.0
2017-12-18 09:35:00,66.41,66.43,66.4,66.43,65532.0,52.214,52.2298,52.2062,52.2298,65532.0
2017-12-18 09:40:00,66.43,66.44,66.42,66.44,32590.0,52.2298,52.2376,52.2219,52.2376,32590.0
2017-12-18 09:45:00,66.44,66.45,66.42,66.45,56123.0,52.2376,52.2455,52.2219,52.2455,56123.0
2017-12-18 09:50:00,66.45,66.45,66.42,66.43,36390.0,52.2455,52.2455,52.2219,52.2298,36390.0
2017-12-18 09:55:00,66.43,66.46,66.42,66.45,18559.0,52.2298,52.2534,52.2219,52.2455,18559.0
2017-12-18 10:00:00,66.44,66.47,66.44,66.47,46985.0,52.2376,52.2612,52.2376,52.2612,46985.0
2017-12-18 10:05:00,66.47,66.5,66.46,66.49,55895.0,52.2612,52.2848,52.2534,52.2769,55895.0
2017-12-18 10:10:00,66.48,66.5,66.48,66.49,18546.0,52.2691,52.2848,52.2691,52.2769,18546.0
2017-12-18 10:15:00,66.5,66.5,66.45,66.46,22832.0,52.2848,52.2848,52.2455,52.2534,22832.0
2017-12-18 10:20:00,66.46,66.48,66.46,66.48,30274.0,52.2534,52.2691,52.2534,52.2691,30274.0
2017-12-18 10:25:00,66.48,66.49,66.47,66.48,13135.0,52.2691,52.2769,52.2612,52.2691,13135.0
2017-12-18 10:30:00,66.49,66.52,66.47,66.51,205356.0,52.2769,52.3005,52.2612,52.2927,205356.0
2017-12-18 10:35:00,66.51,66.51,66.49,66.51,26642.0,52.2927,52.2927,52.2769,52.2927,26642.0
2017-12-18 10:40:00,66.51,66.54,66.5,66.51,27764.0,52.2927,52.3163,52.2848,52.2927,27764.0
2017-12-18 10:45:00,66.52,66.55,66.51,66.53,18188.0,52.3005,52.3241,52.2927,52.3084,18188.0
2017-12-18 10:50:00,66.54,66.54,66.52,66.53,74484.0,52.3163,52.3163,52.3005,52.3084,74484.0
2017-12-18 10:55:00,66.52,66.53,66.51,66.52,50011.0,52.3005,52.3084,52.2927,52.3005,50011.0
2017-12-18 11:00:00,66.52,66.52,66.49,66.52,51524.0,52.3005,52.3005,52.2769,52.3005,51524.0
2017-12-18 11:05:00,66.52,66.54,66.51,66.53,73957.0,52.3005,52.3163,52.2927,52.3084,73957.0
2017-12-18 11:10:00,66.53,66.53,66.5,66.51,156414.0,52.3084,52.3084,52.2848,52.2927,156414.0
2017-12-18 11:15:00,66.51,66.51,66.47,66.48,50872.0,52.2927,52.2927,52.2612,52.2691,50872.0
2017-12-18 11:20:00,66.48,66.5,66.47,66.5,85282.0,52.2691,52.2848,52.2612,52.2848,85282.0
2017-12-18 11:25:00,66.51,66.52,66.49,66.5,104719.0,52.2927,52.3005,52.2769,52.2848,104719.0
2017-12-18 11:30:00,66.5,66.54,66.49,66.52,102806.0,52.2848,52.3163,52.2769,52.3005,102806.0
2017-12-18 11:35:00,66.52,66.53,66.5,66.52,76051.0,52.3005,52.3084,52.2848,52.3005,76051.0
2017-12-18 11:40:00,66.52,66.53,66.5,66.52,382312.0,52.3005,52.3084,52.2848,52.3005,382312.0
2017-12-18 11:45:00,66.53,66.54,66.52,66.54,7024.0,52.3084,52.3163,52.3005,52.3163,7024.0
2017-12-18 11:50:00,66.54,66.55,66.53,66.54,52727.0,52.3163,52.3241,52.3084,52.3163,52727.0
2017-12-18 11:55:00,66.54,66.56,66.53,66.55,20267.0,52.3163,52.332,52.3084,52.3241,20267.0
2017-12-18 12:00:00,66.55,66.56,66.54,66.56,47536.0,52.3241,52.332,52.3163,52.332,47536.0
2017-12-18 12:05:00,66.56,66.56,66.55,66.56,69849.0,52.332,52.332,52.3241,52.332,69849.0
2017-12-18 12:10:00,66.56,66.57,66.55,66.56,9425.0,52.332,52.3398,52.3241,52.332,9425.0
2017-12-18 12:15:00,66.56,66.57,66.54,66.55,43643.0,52.332,52.3398,52.3163,52.3241,43643.0
2017-12-18 12:20:00,66.55,66.55,66.53,66.53,59194.0,52.3241,52.3241,52.3084,52.3084,59194.0
2017-12-18 12:25:00,66.54,66.55,66.53,66.55,34925.0,52.3163,52.3241,52.3084,52.3241,34925.0
2017-12-18 12:30:00,66.54,66.55,66.53,66.54,30793.0,52.3163,52.3241,52.3084,52.3163,30793.0
2017-12-18 12:35:00,66.55,66.56,66.54,66.55,23424.0,52.3241,52.332,52.3163,52.3241,23424.0
2017-12-18 12:40:00,66.56,66.56,66.54,66.55,30334.0,52.332,52.332,52.3163,52.3241,30334.0
2017-12-18 12:45:00,66.54,66.55,66.54,66.55,94679.0,52.3163,52.3241,52.3163,52.3241,94679.0
2017-12-18 12:50:00,66.54,66.55,66.53,66.54,18260.0,52.3163,52.3241,52.3084,52.3163,18260.0
2017-12-18 12:55:00,66.53,66.54,66.51,66.52,34589.0,52.3084,52.3163,52.2927,52.3005,34589.0
2017-12-18 13:00:00,66.52,66.52,66.5,66.5,12272.0,52.3005,52.3005,52.2848,52.2848,12272.0
2017-12-18 13:05:00,66.5,66.51,66.5,66.5,7416.0,52.2848,52.2927,52.2848,52.2848,7416.0
2017-12-18 13:10:00,66.5,66.52,66.5,66.5,23095.0,52.2848,52.3005,52.2848,52.2848,23095.0
2017-12-18 13:15:00,66.51,66.51,66.49,66.5,61512.0,52.2927,52.2927,52.2769,52.2848,61512.0
2017-12-18 13:20:00,66.5,66.51,66.49,66.51,23065.0,52.2848,52.2927,52.2769,52.2927,23065.0
2017-12-18 13:25:00,66.51,66.51,66.5,66.51,55115.0,52.2927,52.2927,52.2848,52.2927,55115.0
2017-12-18 13:30:00,66.5,66.5,66.49,66.49,10406.0,52.2848,52.2848,52.2769,52.2769,10406.0
2017-12-18 13:35:00,66.49,66.49,66.48,66.49,9123.0,52.2769,52.2769,52.2691,52.2769,9123.0
2017-12-18 13:40:00,66.48,66.49,66.47,66.48,8549.0,52.2691,52.2769,52.2612,52.2691,8549.0
2017-12-18 13:45:00,66.48,66.48,66.46,66.48,13811.0,52.2691,52.2691,52.2534,52.2691,13811.0
2017-12-18 13:50:00,66.47,66.48,66.46,66.47,31706.0,52.2612,52.2691,52.2534,52.2612,31706.0
2017-12-18 13:55:00,66.47,66.47,66.45,66.46,23831.0,52.2612,52.2612,52.2455,52.2534,23831.0
2017-12-18 14:00:00,66.46,66.46,66.45,66.46,9611.0,52.2534,52.2534,52.2455,52.2534,9611.0
2017-12-18 14:05:00,66.46,66.47,66.46,66.47,13356.0,52.2534,52.2612,52.2534,52.2612,13356.0
2017-12-18 14:10:00,66.47,66.48,66.46,66.46,71338.0,52.2612,52.2691,52.2534,52.2534,71338.0
2017-12-18 14:15:00,66.47,66.47,66.45,66.47,25956.0,52.2612,52.2612,52.2455,52.2612,25956.0
2017-12-18 14:20:00,66.47,66.47,66.46,66.46,14232.0,52.2612,52.2612,52.2534,52.2534,14232.0
2017-12-18 14:25:00,66.47,66.47,66.45,66.45,15624.0,52.2612,52.2612,52.2455,52.2455,15624.0
2017-12-18 14:30:00,66.45,66.46,66.44,66.45,52361.0,52.2455,52.2534,52.2376,52.2455,52361.0
2017-12-18 14:35:00,66.45,66.45,66.42,66.44,12971.0,52.2455,52.2455,52.2219,52.2376,12971.0
2017-12-18 14:40:00,66.43,66.44,66.42,66.44,40649.0,52.2298,52.2376,52.2219,52.2376,40649.0
2017-12-18 14:45:00,66.44,66.45,66.43,66.45,17194.0,52.2376,52.2455,52.2298,52.2455,17194.0
2017-12-18 14:50:00,66.44,66.44,66.42,66.43,63473.0,52.2376,52.2376,52.2219,52.2298,63473.0
2017-12-18 14:55:00,66.44,66.45,66.43,66.44,126740.0,52.2376,52.2455,52.2298,52.2376,126740.0
2017-12-18 15:00:00,66.45,66.45,66.43,66.44,17500.0,52.2455,52.2455,52.2298,52.2376,17500.0
2017-12-18 15:05:00,66.43,66.44,66.42,66.42,21622.0,52.2298,52.2376,52.2219,52.2219,21622.0
2017-12-18 15:10:00,66.42,66.43,66.42,66.42,17126.0,52.2219,52.2298,52.2219,52.2219,17126.0
2017-12-18 15:15:00,66.43,66.43,66.4,66.41,105426.0,52.2298,52.2298,52.2062,52.214,105426.0
2017-12-18 15:20:00,66.41,66.42,66.39,66.39,62602.0,52.214,52.2219,52.1983,52.1983,62602.0
2017-12-18 15:25:00,66.4,66.4,66.38,66.39,13652.0,52.2062,52.2062,52.1905,52.1983,13652.0
2017-12-18 15:30:00,66.39,66.39,66.37,66.39,22106.0,52.1983,52.1983,52.1826,52.1983,22106.0
2017-12-18 15:35:00,66.38,66.39,66.37,66.38,51089.0,52.1905,52.1983,52.1826,52.1905,51089.0
2017-12-18 15:40:00,66.38,66.39,66.38,66.39,40260.0,52.1905,52.1983,52.1905,52.1983,40260.0
2017-12-18 15:45:00,66.38,66.39,66.38,66.38,97316.0,52.1905,52.1983,52.1905,52.1905,97316.0
2017-12-18 15:50:00,66.38,66.38,66.36,66.38,60609.0,52.1905,52.1905,52.1747,52.1905,60609.0
2017-12-18 15:55:00,66.38,66.43,66.37,66.43,414778.0,52.1905,52.2298,52.1826,52.2298,414778.0
2017-12-19 09:30:00,65.58,65.74,65.58,65.63,83859.0,52.137,52.2642,52.137,52.1767,83859.0
2017-12-19 09:35:00,65.63,65.63,65.61,65.62,31579.0,52.1767,52.1767,52.1608,52.1688,31579.0
2017-12-19 09:40:00,65.62,65.62,65.59,65.59,44648.0,52.1688,52.1688,52.1449,52.1449,44648.0
2017-12-19 09:45:00,65.58,65.59,65.55,65.56,20581.0,52.137,52.1449,52.1131,52.1211,20581.0
2017-12-19 09:50:00,65.56,65.59,65.55,65.58,35962.0,52.1211,52.1449,52.1131,52.137,35962.0
2017-12-19 09:55:00,65.59,65.6,65.57,65.58,24905.0,52.1449,52.1529,52.129,52.137,24905.0
2017-12-19 10:00:00,65.58,65.61,65.58,65.6,63054.0,52.137,52.1608,52.137,52.1529,63054.0
2017-12-19 10:05:00,65.61,65.61,65.58,65.59,26658.0,52.1608,52.1608,52.137,52.1449,26658.0
2017-12-19 10:10:00,65.6,65.6,65.58,65.59,21180.0,52.1529,52.1529,52.137,52.1449,21180.0
2017-12-19 10:15:00,65.59,65.6,65.56,65.58,31570.0,52.1449,52.1529,52.1211,52.137,31570.0
2017-12-19 10:20:00,65.58,65.59,65.54,65.55,41887.0,52.137,52.1449,52.1052,52.1131,41887.0
2017-12-19 10:25:00,65.55,65.57,65.55,65.56,34288.0,52.1131,52.129,52.1131,52.1211,34288.0
2017-12-19 10:30:00,65.57,65.6,65.56,65.59,39012.0,52.129,52.1529,52.1211,52.1449,39012.0
2017-12-19 10:35:00,65.59,65.6,65.58,65.59,37877.0,52.1449,52.1529,52.137,52.1449,37877.0
2017-12-19 10:40:00,65.58,65.6,65.57,65.58,27460.0,52.137,52.1529,52.129,52.137,27460.0
2017-12-19 10:45:00,65.58,65.58,65.52,65.53,15140.0,52.137,52.137,52.0893,52.0972,15140.0
2017-12-19 10:50:00,65.53,65.53,65.48,65.5,38792.0,52.0972,52.0972,52.0575,52.0734,38792.0
2017-12-19 10:55:00,65.51,65.51,65.45,65.45,60060.0,52.0813,52.0813,52.0336,52.0336,60060.0
2017-12-19 11:00:00,65.45,65.47,65.43,65.46,29131.0,52.0336,52.0495,52.0177,52.0416,29131.0
2017-12-19 11:05:00,65.46,65.46,65.43,65.43,27289.0,52.0416,52.0416,52.0177,52.0177,27289.0
2017-12-19 11:10:00,65.44,65.44,65.38,65.41,36867.0,52.0257,52.0257,51.978,52.0018,36867.0
2017-12-19 11:15:00,65.41,65.45,65.4,65.44,29246.0,52.0018,52.0336,51.9939,52.0257,29246.0
2017-12-19 11:20:00,65.44,65.44,65.41,65.42,231102.0,52.0257,52.0257,52.0018,52.0098,231102.0
2017-12-19 11:25:00,65.43,65.43,65.39,65.41,113869.0,52.0177,52.0177,51.9859,52.0018,113869.0
2017-12-19 11:30:00,65.4,65.41,65.37,65.41,70617.0,51.9939,52.0018,51.97,52.0018,70617.0
2017-12-19 11:35:00,65.42,65.46,65.41,65.45,92026.0,52.0098,52.0416,52.0018,52.0336,92026.0
2017-12-19 11:40:00,65.45,65.46,65.44,65.45,22797.0,52.0336,52.0416,52.0257,52.0336,22797.0
2017-12-19 11:45:00,65.44,65.46,65.43,65.45,38285.0,52.0257,52.0416,52.0177,52.0336,38285.0
2017-12-19 11:50:00,65.45,65.46,65.44,65.45,20935.0,52.0336,52.0416,52.0257,52.0336,20935.0
2017-12-19 11:55:00,65.45,65.45,65.43,65.43,13879.0,52.0336,52.0336,52.0177,52.0177,13879.0
2017-12-19 12:00:00,65.44,65.45,65.42,65.44,21434.0,52.0257,52.0336,52.0098,52.0257,21434.0
2017-12-19 12:05:00,65.44,65.44,65.42,65.42,8151.0,52.0257,52.0257,52.0098,52.0098,8151.0
2017-12-19 12:10:00,65.42,65.44,65.41,65.42,21988.0,52.0098,52.0257,52.0018,52.0098,21988.0
2017-12-19 12:15:00,65.42,65.43,65.41,65.42,10009.0,52.0098,52.0177,52.0018,52.0098,10009.0
2017-12-19 12:20:00,65.42,65.42,65.38,65.39,25705.0,52.0098,52.0098,51.978,51.9859,25705.0
2017-12-19 12:25:00,65.4,65.41,65.38,65.4,35049.0,51.9939,52.0018,51.978,51.9939,35049.0
2017-12-19 12:30:00,65.39,65.41,65.39,65.41,39660.0,51.9859,52.0018,51.9859,52.0018,39660.0
2017-12-19 12:35:00,65.41,65.42,65.4,65.42,29660.0,52.0018,52.0098,51.9939,52.0098,29660.0
2017-12-19 12:40:00,65.42,65.43,65.41,65.42,10564.0,52.0098,52.0177,52.0018,52.0098,10564.0
2017-12-19 12:45:00,65.42,65.43,65.41,65.43,22318.0,52.0098,52.0177,52.0018,52.0177,22318.0
2017-12-19 12:50:00,65.42,65.44,65.42,65.44,34483.0,52.0098,52.0257,52.0098,52.0257,34483.0
2017-12-19 12:55:00,65.45,65.47,65.44,65.47,37845.0,52.0336,52.0495,52.0257,52.0495,37845.0
2017-12-19 13:00:00,65.47,65.5,65.47,65.5,9946.0,52.0495,52.0734,52.0495,52.0734,9946.0
2017-12-19 13:05:00,65.49,65.53,65.49,65.51,129887.0,52.0654,52.0972,52.0654,52.0813,129887.0
2017-12-19 13:10:00,65.51,65.51,65.49,65.5,49833.0,52.0813,52.0813,52.0654,52.0734,49833.0
2017-12-19 13:15:00,65.5,65.54,65.49,65.54,11813.0,52.0734,52.1052,52.0654,52.1052,11813.0
2017-12-19 13:20:00,65.54,65.55,65.52,65.54,56147.0,52.1052,52.1131,52.0893,52.1052,56147.0
2017-12-19 13:25:00,65.54,65.54,65.53,65.53,41056.0,52.1052,52.1052,52.0972,52.0972,41056.0
2017-12-19 13:30:00,65.54,65.56,65.53,65.56,72920.0,52.1052,52.1211,52.0972,52.1211,72920.0
2017-12-19 13:35:00,65.56,65.56,65.54,65.55,26954.0,52.1211,52.1211,52.1052,52.1131,26954.0
2017-12-19 13:40:00,65.55,65.55,65.54,65.55,18016.0,52.1131,52.1131,52.1052,52.1131,18016.0
2017-12-19 13:45:00,65.54,65.56,65.53,65.55,95566.0,52.1052,52.1211,52.0972,52.1131,95566.0
2017-12-19 13:50:00,65.55,65.57,65.54,65.56,11203.0,52.1131,52.129,52.1052,52.1211,11203.0
2017-12-19 13:55:00,65.56,65.57,65.55,65.55,30587.0,52.1211,52.129,52.1131,52.1131,30587.0
2017-12-19 14:00:00,65.55,65.55,65.53,65.54,64557.0,52.1131,52.1131,52.0972,52.1052,64557.0
2017-12-19 14:05:00,65.54,65.55,65.53,65.54,23505.0,52.1052,52.1131,52.0972,52.1052,23505.0
2017-12-19 14:10:00,65.54,65.54,65.53,65.53,11203.0,52.1052,52.1052,52.0972,52.0972,11203.0
2017-12-19 14:15:00,65.53,65.54,65.52,65.53,17589.0,52.0972,52.1052,52.0893,52.0972,17589.0
2017-12-19 14:20:00,65.53,65.55,65.52,65.55,19634.0,52.0972,52.1131,52.0893,52.1131,19634.0
2017-12-19 14:25:00,65.56,65.57,65.55,65.56,10373.0,52.1211,52.129,52.1131,52.1211,10373.0
2017-12-19 14:30:00,65.56,65.57,65.54,65.55,57653.0,52.1211,52.129,52.1052,52.1131,57653.0
2017-12-19 14:35:00,65.55,65.55,65.54,65.55,11711.0,52.1131,52.1131,52.1052,52.1131,11711.0
2017-12-19 14:40:00,65.55,65.56,65.54,65.56,22292.0,52.1131,52.1211,52.1052,52.1211,22292.0
2017-12-19 14:45:00,65.55,65.56,65.53,65.54,113570.0,52.1131,52.1211,52.0972,52.1052,113570.0
2017-12-19 14:50:00,65.54,65.55,65.52,65.53,99165.0,52.1052,52.1131,52.0893,52.0972,99165.0
2017-12-19 14:55:00,65.53,65.55,65.53,65.54,78559.0,52.0972,52.1131,52.0972,52.1052,78559.0
2017-12-19 15:00:00,65.53,65.53,65.5,65.51,51160.0,52.0972,52.0972,52.0734,52.0813,51160.0
2017-12-19 15:05:00,65.5,65.53,65.5,65.53,37212.0,52.0734,52.0972,52.0734,52.0972,37212.0
2017-12-19 15:10:00,65.53,65.54,65.52,65.54,36480.0,52.0972,52.1052,52.0893,52.1052,36480.0
2017-12-19 15:15:00,65.54,65.55,65.52,65.53,39114.0,52.1052,52.1131,52.0893,52.0972,39114.0
2017-12-19 15:20:00,65.54,65.56,65.53,65.54,43260.0,52.1052,52.1211,52.0972,52.1052,43260.0
2017-12-19 15:25:00,65.53,65.54,65.52,65.54,7057.0,52.0972,52.1052,52.0893,52.1052,7057.0
2017-12-19 15:30:00,65.54,65.56,65.54,65.56,75072.0,52.1052,52.1211,52.1052,52.1211,75072.0
2017-12-19 15:35:00,65.56,65.57,65.55,65.56,35664.0,52.1211,52.129,52.1131,52.1211,35664.0
2017-12-19 15:40:00,65.56,65.57,65.55,65.56,50137.0,52.1211,52.129,52.1131,52.1211,50137.0
2017-12-19 15:45:00,65.56,65.56,65.52,65.53,105435.0,52.1211,52.1211,52.0893,52.0972,105435.0
2017-12-19 15:50:00,65.53,65.55,65.53,65.55,44281.0,52.0972,52.1131,52.0972,52.1131,44281.0
2017-12-19 15:55:00,65.55,65.55,65.47,65.48,248260.0,52.1131,52.1131,52.0495,52.0575,248260.0
2017-12-20 09:30:00,65.6,65.6,65.54,65.56,61383.0,52.1529,52.1529,52.1052,52.1211,61383.0
2017-12-20 09:35:00,65.56,65.57,65.52,65.52,35157.0,52.1211,52.129,52.0893,52.0893,35157.0
2017-12-20 09:40:00,65.53,65.54,65.49,65.5,44836.0,52.0972,52.1052,52.0654,52.0734,44836.0
2017-12-20 09:45:00,65.5,65.51,65.48,65.5,49633.0,52.0734,52.0813,52.0575,52.0734,49633.0
2017-12-20 09:50:00,65.49,65.52,65.48,65.49,37381.0,52.0654,52.0893,52.0575,52.0654,37381.0
2017-12-20 09:55:00,65.51,65.56,65.51,65.56,42377.0,52.0813,52.1211,52.0813,52.1211,42377.0
2017-12-20 10:00:00,65.56,65.56,65.52,65.53,42666.0,52.1211,52.1211,52.0893,52.0972,42666.0
2017-12-20 10:05:00,65.52,65.56,65.5,65.55,31646.0,52.0893,52.1211,52.0734,52.1131,31646.0
2017-12-20 10:10:00,65.57,65.58,65.56,65.57,35251.0,52.129,52.137,52.1211,52.129,35251.0
2017-12-20 10:15:00,65.56,65.56,65.51,65.54,30414.0,52.1211,52.1211,52.0813,52.1052,30414.0
2017-12-20 10:20:00,65.53,65.56,65.5,65.5,31889.0,52.0972,52.1211,52.0734,52.0734,31889.0
2017-12-20 10:25:00,65.5,65.5,65.46,65.49,46007.0,52.0734,52.0734,52.0416,52.0654,46007.0
2017-12-20 10:30:00,65.49,65.51,65.46,65.48,54773.0,52.0654,52.0813,52.0416,52.0575,54773.0
2017-12-20 10:35:00,65.49,65.49,65.42,65.42,35581.0,52.0654,52.0654,52.0098,52.0098,35581.0
2017-12-20 10:40:00,65.43,65.45,65.4,65.41,45226.0,52.0177,52.0336,51.9939,52.0018,45226.0
2017-12-20 10:45:00,65.42,65.44,65.39,65.42,8275.0,52.0098,52.0257,51.9859,52.0098,8275.0
2017-12-20 10:50:00,65.43,65.44,65.38,65.4,12478.0,52.0177,52.0257,51.978,51.9939,12478.0
2017-12-20 10:55:00,65.39,65.41,65.37,65.38,35314.0,51.9859,52.0018,51.97,51.978,35314.0
2017-12-20 11:00:00,65.39,65.44,65.38,65.44,43622.0,51.9859,52.0257,51.978,52.0257,43622.0
2017-12-20 11:05:00,65.44,65.45,65.41,65.42,19081.0,52.0257,52.0336,52.0018,52.0098,19081.0
2017-12-20 11:10:00,65.43,65.45,65.41,65.42,8122.0,52.0177,52.0336,52.0018,52.0098,8122.0
2017-12-20 11:15:00,65.42,65.43,65.38,65.38,44500.0,52.0098,52.0177,51.978,51.978,44500.0
2017-12-20 11:20:00,65.38,65.39,65.35,65.37,52897.0,51.978,51.9859,51.9541,51.97,52897.0
2017-12-20 11:25:00,65.38,65.4,65.37,65.39,26187.0,51.978,51.9939,51.97,51.9859,26187.0
2017-12-20 11:30:00,65.39,65.44,65.39,65.44,49276.0,51.9859,52.0257,51.9859,52.0257,49276.0
2017-12-20 11:35:00,65.44,65.46,65.43,65.45,11627.0,52.0257,52.0416,52.0177,52.0336,11627.0
2017-12-20 11:40:00,65.45,65.45,65.43,65.44,25411.0,52.0336,52.0336,52.0177,52.0257,25411.0
2017-12-20 11:45:00,65.44,65.44,65.42,65.43,8272.0,52.0257,52.0257,52.0098,52.0177,8272.0
2017-12-20 11:50:00,65.43,65.44,65.42,65.43,37753.0,52.0177,52.0257,52.0098,52.0177,37753.0
2017-12-20 11:55:00,65.42,65.44,65.42,65.44,13690.0,52.0098,52.0257,52.0098,52.0257,13690.0
2017-12-20 12:00:00,65.44,65.45,65.43,65.45,16942.0,52.0257,52.0336,52.0177,52.0336,16942.0
2017-12-20 12:05:00,65.45,65.45,65.43,65.44,19913.0,52.0336,52.0336,52.0177,52.0257,19913.0
2017-12-20 12:10:00,65.44,65.46,65.44,65.46,19206.0,52.0257,52.0416,52.0257,52.0416,19206.0
2017-12-20 12:15:00,65.46,65.47,65.45,65.46,111839.0,52.0416,52.0495,52.0336,52.0416,111839.0
2017-12-20 12:20:00,65.46,65.46,65.44,65.45,14913.0,52.0416,52.0416,52.0257,52.0336,14913.0
2017-12-20 12:25:00,65.45,65.46,65.43,65.44,3082.0,52.0336,52.0416,52.0177,52.0257,3082.0
2017-12-20 12:30:00,65.43,65.44,65.42,65.43,9458.0,52.0177,52.0257,52.0098,52.0177,9458.0
2017-12-20 12:35:00,65.42,65.44,65.38,65.4,75993.0,52.0098,52.0257,51.978,51.9939,75993.0
2017-12-20 12:40:00,65.41,65.41,65.39,65.41,12972.0,52.0018,52.0018,51.9859,52.0018,12972.0
2017-12-20 12:45:00,65.41,65.44,65.4,65.42,8621.0,52.0018,52.0257,51.9939,52.0098,8621.0
2017-12-20 12:50:00,65.43,65.44,65.41,65.42,5209.0,52.0177,52.0257,52.0018,52.0098,5209.0
2017-12-20 12:55:00,65.42,65.44,65.41,65.43,26474.0,52.0098,52.0257,52.0018,52.0177,26474.0
2017-12-20 13:00:00,65.43,65.45,65.42,65.45,12346.0,52.0177,52.0336,52.0098,52.0336,12346.0
2017-12-20 13:05:00,65.45,65.45,65.43,65.44,19319.0,52.0336,52.0336,52.0177,52.0257,19319.0
2017-12-20 13:10:00,65.45,65.47,65.44,65.46,49164.0,52.0336,52.0495,52.0257,52.0416,49164.0
2017-12-20 13:15:00,65.46,65.47,65.45,65.45,8454.0,52.0416,52.0495,52.0336,52.0336,8454.0
2017-12-20 13:20:00,65.45,65.49,65.45,65.47,63693.0,52.0336,52.0654,52.0336,52.0495,63693.0
2017-12-20 13:25:00,65.48,65.48,65.46,65.47,15507.0,52.0575,52.0575,52.0416,52.0495,15507.0
2017-12-20 13:30:00,65.47,65.48,65.46,65.47,43912.0,52.0495,52.0575,52.0416,52.0495,43912.0
2017-12-20 13:35:00,65.46,65.46,65.44,65.45,107826.0,52.0416,52.0416,52.0257,52.0336,107826.0
2017-12-20 13:40:00,65.45,65.45,65.43,65.43,95424.0,52.0336,52.0336,52.0177,52.0177,95424.0
2017-12-20 13:45:00,65.44,65.45,65.43,65.44,10271.0,52.0257,52.0336,52.0177,52.0257,10271.0
2017-12-20 13:50:00,65.44,65.44,65.43,65.43,7656.0,52.0257,52.0257,52.0177,52.0177,7656.0
2017-12-20 13:55:00,65.43,65.44,65.42,65.43,22137.0,52.0177,52.0257,52.0098,52.0177,22137.0
2017-12-20 14:00:00,65.42,65.43,65.41,65.42,12379.0,52.0098,52.0177,52.0018,52.0098,12379.0
2017-12-20 14:05:00,65.41,65.41,65.39,65.4,62230.0,52.0018,52.0018,51.9859,51.9939,62230.0
2017-12-20 14:10:00,65.4,65.41,65.39,65.4,24514.0,51.9939,52.0018,51.9859,51.9939,24514.0
2017-12-20 14:15:00,65.41,65.41,65.38,65.38,16629.0,52.0018,52.0018,51.978,51.978,16629.0
2017-12-20 14:20:00,65.39,65.4,65.38,65.4,13331.0,51.9859,51.9939,51.978,51.9939,13331.0
2017-12-20 14:25:00,65.39,65.4,65.36,65.38,136247.0,51.9859,51.9939,51.9621,51.978,136247.0
2017-12-20 14:30:00,65.38,65.39,65.37,65.39,123556.0,51.978,51.9859,51.97,51.9859,123556.0
2017-12-20 14:35:00,65.39,65.4,65.38,65.4,52883.0,51.9859,51.9939,51.978,51.9939,52883.0
2017-12-20 14:40:00,65.4,65.4,65.38,65.39,50045.0,51.9939,51.9939,51.978,51.9859,50045.0
2017-12-20 14:45:00,65.38,65.39,65.35,65.36,38738.0,51.978,51.9859,51.9541,51.9621,38738.0
2017-12-20 14:50:00,65.37,65.37,65.35,65.35,45835.0,51.97,51.97,51.9541,51.9541,45835.0
2017-12-20 14:55:00,65.35,65.37,65.35,65.37,63388.0,51.9541,51.97,51.9541,51.97,63388.0
2017-12-20 15:00:00,65.37,65.38,65.36,65.37,85118.0,51.97,51.978,51.9621,51.97,85118.0
2017-12-20 15:05:00,65.38,65.39,65.37,65.39,77752.0,51.978,51.9859,51.97,51.9859,77752.0
2017-12-20 15:10:00,65.39,65.39,65.36,65.37,28339.0,51.9859,51.9859,51.9621,51.97,28339.0
2017-12-20 15:15:00,65.36,65.38,65.35,65.38,140544.0,51.9621,51.978,51.9541,51.978,140544.0
2017-12-20 15:20:00,65.38,65.39,65.37,65.39,50897.0,51.978,51.9859,51.97,51.9859,50897.0
2017-12-20 15:25:00,65.4,65.4,65.38,65.39,60324.0,51.9939,51.9939,51.978,51.9859,60324.0
2017-12-20 15:30:00,65.4,65.41,65.38,65.41,40518.0,51.9939,52.0018,51.978,52.0018,40518.0
2017-12-20 15:35:00,65.41,65.41,65.39,65.4,40391.0,52.0018,52.0018,51.9859,51.9939,40391.0
2017-12-20 15:40:00,65.4,65.42,65.4,65.42,183135.0,51.9939,52.0098,51.9939,52.0098,183135.0
2017-12-20 15:45:00,65.42,65.42,65.39,65.4,82387.0,52.0098,52.0098,51.9859,51.9939,82387.0
2017-12-20 15:50:00,65.4,65.4,65.38,65.4,194042.0,51.9939,51.9939,51.978,51.9939,194042.0
2017-12-20 15:55:00,65.39,65.4,65.37,65.39,102295.0,51.9859,51.9939,51.97,51.9859,102295.0
2017-12-21 09:30:00,65.5,65.53,65.47,65.51,135978.0,52.0734,52.0972,52.0495,52.0813,135978.0
2017-12-21 09:35:00,65.51,65.52,65.48,65.52,73647.0,52.0813,52.0893,52.0575,52.0893,73647.0
2017-12-21 09:40:00,65.52,65.54,65.51,65.53,87475.0,52.0893,52.1052,52.0813,52.0972,87475.0
2017-12-21 09:45:00,65.54,65.57,65.53,65.56,49911.0,52.1052,52.129,52.0972,52.1211,49911.0
2017-12-21 09:50:00,65.57,65.58,65.54,65.55,43202.0,52.129,52.137,52.1052,52.1131,43202.0
2017-12-21 09:55:00,65.55,65.59,65.54,65.58,15835.0,52.1131,52.1449,52.1052,52.137,15835.0
2017-12-21 10:00:00,65.58,65.62,65.58,65.61,63652.0,52.137,52.1688,52.137,52.1608,63652.0
2017-12-21 10:05:00,65.61,65.62,65.6,65.61,26631.0,52.1608,52.1688,52.1529,52.1608,26631.0
2017-12-21 10:10:00,65.62,65.64,65.61,65.63,14638.0,52.1688,52.1847,52.1608,52.1767,14638.0
2017-12-21 10:15:00,65.63,65.65,65.62,65.64,293660.0,52.1767,52.1926,52.1688,52.1847,293660.0
2017-12-21 10:20:00,65.64,65.69,65.64,65.68,23923.0,52.1847,52.2244,52.1847,52.2165,23923.0
2017-12-21 10:25:00,65.69,65.69,65.66,65.67,44149.0,52.2244,52.2244,52.2006,52.2085,44149.0
2017-12-21 10:30:00,65.67,65.71,65.67,65.71,55211.0,52.2085,52.2403,52.2085,52.2403,55211.0
2017-12-21 10:35:00,65.71,65.75,65.71,65.73,146179.0,52.2403,52.2721,52.2403,52.2562,146179.0
2017-12-21 10:40:00,65.73,65.76,65.72,65.74,48920.0,52.2562,52.2801,52.2483,52.2642,48920.0
2017-12-21 10:45:00,65.73,65.74,65.68,65.69,25683.0,52.2562,52.2642,52.2165,52.2244,25683.0
2017-12-21 10:50:00,65.69,65.7,65.66,65.67,35902.0,52.2244,52.2324,52.2006,52.2085,35902.0
2017-12-21 10:55:00,65.68,65.7,65.65,65.66,35372.0,52.2165,52.2324,52.1926,52.2006,35372.0
2017-12-21 11:00:00,65.67,65.7,65.66,65.68,22461.0,52.2085,52.2324,52.2006,52.2165,22461.0
2017-12-21 11:05:00,65.67,65.73,65.67,65.72,50689.0,52.2085,52.2562,52.2085,52.2483,50689.0
2017-12-21 11:10:00,65.72,65.74,65.71,65.71,20200.0,52.2483,52.2642,52.2403,52.2403,20200.0
2017-12-21 11:15:00,65.71,65.71,65.69,65.71,40329.0,52.2403,52.2403,52.2244,52.2403,40329.0
2017-12-21 11:20:00,65.71,65.77,65.71,65.77,53178.0,52.2403,52.288,52.2403,52.288,53178.0
2017-12-21 11:25:00,65.78,65.78,65.73,65.75,40244.0,52.296,52.296,52.2562,52.2721,40244.0
2017-12-21 11:30:00,65.76,65.78,65.74,65.76,24421.0,52.2801,52.296,52.2642,52.2801,24421.0
2017-12-21 11:35:00,65.76,65.77,65.75,65.76,25262.0,52.2801,52.288,52.2721,52.2801,25262.0
2017-12-21 11:40:00,65.76,65.77,65.74,65.75,39804.0,52.2801,52.288,52.2642,52.2721,39804.0
2017-12-21 11:45:00,65.75,65.75,65.72,65.74,46452.0,52.2721,52.2721,52.2483,52.2642,46452.0
2017-12-21 11:50:00,65.73,65.74,65.72,65.73,74216.0,52.2562,52.2642,52.2483,52.2562,74216.0
2017-12-21 11:55:00,65.73,65.74,65.72,65.72,14304.0,52.2562,52.2642,52.2483,52.2483,14304.0
2017-12-21 12:00:00,65.72,65.72,65.69,65.71,25646.0,52.2483,52.2483,52.2244,52.2403,25646.0
2017-12-21 12:05:00,65.71,65.72,65.7,65.72,27709.0,52.2403,52.2483,52.2324,52.2483,27709.0
2017-12-21 12:10:00,65.71,65.72,65.7,65.72,24322.0,52.2403,52.2483,52.2324,52.2483,24322.0
2017-12-21 12:15:00,65.72,65.74,65.71,65.72,24096.0,52.2483,52.2642,52.2403,52.2483,24096.0
2017-12-21 12:20:00,65.72,65.72,65.71,65.72,7198.0,52.2483,52.2483,52.2403,52.2483,7198.0
2017-12-21 12:25:00,65.72,65.73,65.71,65.73,10644.0,52.2483,52.2562,52.2403,52.2562,10644.0
2017-12-21 12:30:00,65.73,65.74,65.72,65.73,21654.0,52.2562,52.2642,52.2483,52.2562,21654.0
2017-12-21 12:35:00,65.73,65.73,65.72,65.73,8948.0,52.2562,52.2562,52.2483,52.2562,8948.0
2017-12-21 12:40:00,65.73,65.73,65.7,65.7,38261.0,52.2562,52.2562,52.2324,52.2324,38261.0
2017-12-21 12:45:00,65.7,65.71,65.69,65.7,18703.0,52.2324,52.2403,52.2244,52.2324,18703.0
2017-12-21 12:50:00,65.7,65.72,65.69,65.72,27005.0,52.2324,52.2483,52.2244,52.2483,27005.0
2017-12-21 12:55:00,65.72,65.73,65.71,65.72,11495.0,52.2483,52.2562,52.2403,52.2483,11495.0
2017-12-21 13:00:00,65.73,65.74,65.72,65.73,29444.0,52.2562,52.2642,52.2483,52.2562,29444.0
2017-12-21 13:05:00,65.73,65.74,65.71,65.72,25997.0,52.2562,52.2642,52.2403,52.2483,25997.0
2017-12-21 13:10:00,65.72,65.74,65.72,65.73,23569.0,52.2483,52.2642,52.2483,52.2562,23569.0
2017-12-21 13:15:00,65.73,65.74,65.73,65.74,11638.0,52.2562,52.2642,52.2562,52.2642,11638.0
2017-12-21 13:20:00,65.73,65.74,65.73,65.73,5654.0,52.2562,52.2642,52.2562,52.2562,5654.0
2017-12-21 13:25:00,65.74,65.76,65.73,65.75,60655.0,52.2642,52.2801,52.2562,52.2721,60655.0
2017-12-21 13:30:00,65.74,65.75,65.73,65.74,45674.0,52.2642,52.2721,52.2562,52.2642,45674.0
2017-12-21 13:35:00,65.74,65.74,65.73,65.74,22697.0,52.2642,52.2642,52.2562,52.2642,22697.0
2017-12-21 13:40:00,65.74,65.74,65.73,65.74,33684.0,52.2642,52.2642,52.2562,52.2642,33684.0
2017-12-21 13:45:00,65.74,65.74,65.73,65.74,8863.0,52.2642,52.2642,52.2562,52.2642,8863.0
2017-12-21 13:50:00,65.73,65.75,65.73,65.75,28374.0,52.2562,52.2721,52.2562,52.2721,28374.0
2017-12-21 13:55:00,65.75,65.75,65.74,65.75,20037.0,52.2721,52.2721,52.2642,52.2721,20037.0
2017-12-21 14:00:00,65.76,65.76,65.7,65.71,81454.0,52.2801,52.2801,52.2324,52.2403,81454.0
2017-12-21 14:05:00,65.72,65.72,65.7,65.71,149992.0,52.2483,52.2483,52.2324,52.2403,149992.0
2017-12-21 14:10:00,65.71,65.71,65.7,65.71,24214.0,52.2403,52.2403,52.2324,52.2403,24214.0
2017-12-21 14:15:00,65.71,65.71,65.69,65.7,16600.0,52.2403,52.2403,52.2244,52.2324,16600.0
2017-12-21 14:20:00,65.7,65.71,65.69,65.71,23119.0,52.2324,52.2403,52.2244,52.2403,23119.0
2017-12-21 14:25:00,65.7,65.71,65.69,65.7,38363.0,52.2324,52.2403,52.2244,52.2324,38363.0
2017-12-21 14:30:00,65.7,65.71,65.69,65.69,34712.0,52.2324,52.2403,52.2244,52.2244,34712.0
2017-12-21 14:35:00,65.7,65.7,65.69,65.7,45340.0,52.2324,52.2324,52.2244,52.2324,45340.0
2017-12-21 14:40:00,65.7,65.7,65.69,65.7,70056.0,52.2324,52.2324,52.2244,52.2324,70056.0
2017-12-21 14:45:00,65.7,65.7,65.68,65.69,39717.0,52.2324,52.2324,52.2165,52.2244,39717.0
2017-12-21 14:50:00,65.69,65.69,65.68,65.69,48282.0,52.2244,52.2244,52.2165,52.2244,48282.0
2017-12-21 14:55:00,65.69,65.71,65.68,65.71,33902.0,52.2244,52.2403,52.2165,52.2403,33902.0
2017-12-21 15:00:00,65.71,65.72,65.7,65.71,26541.0,52.2403,52.2483,52.2324,52.2403,26541.0
2017-12-21 15:05:00,65.7,65.71,65.7,65.7,73189.0,52.2324,52.2403,52.2324,52.2324,73189.0
2017-12-21 15:10:00,65.7,65.72,65.7,65.71,79350.0,52.2324,52.2483,52.2324,52.2403,79350.0
2017-12-21 15:15:00,65.7,65.71,65.67,65.69,134524.0,52.2324,52.2403,52.2085,52.2244,134524.0
2017-12-21 15:20:00,65.68,65.69,65.67,65.67,24237.0,52.2165,52.2244,52.2085,52.2085,24237.0
2017-12-21 15:25:00,65.68,65.7,65.67,65.69,28260.0,52.2165,52.2324,52.2085,52.2244,28260.0
2017-12-21 15:30:00,65.68,65.69,65.68,65.69,22953.0,52.2165,52.2244,52.2165,52.2244,22953.0
2017-12-21 15:35:00,65.68,65.7,65.68,65.69,19555.0,52.2165,52.2324,52.2165,52.2244,19555.0
2017-12-21 15:40:00,65.68,65.69,65.67,65.68,250642.0,52.2165,52.2244,52.2085,52.2165,250642.0
2017-12-21 15:45:00,65.67,65.68,65.62,65.63,32576.0,52.2085,52.2165,52.1688,52.1767,32576.0
2017-12-21 15:50:00,65.62,65.63,65.6,65.61,54165.0,52.1688,52.1767,52.1529,52.1608,54165.0
2017-12-21 15:55:00,65.61,65.63,65.59,65.63,248648.0,52.1608,52.1767,52.1449,52.1767,248648.0
2017-12-22 09:30:00,65.62,65.67,65.58,65.62,379459.0,52.1688,52.2085,52.137,52.1688,379459.0
2017-12-22 09:35:00,65.62,65.64,65.61,65.62,197515.0,52.1688,52.1847,52.1608,52.1688,197515.0
2017-12-22 09:40:00,65.61,65.64,65.6,65.62,30434.0,52.1608,52.1847,52.1529,52.1688,30434.0
2017-12-22 09:45:00,65.62,65.62,65.6,65.61,16219.0,52.1688,52.1688,52.1529,52.1608,16219.0
2017-12-22 09:50:00,65.62,65.63,65.59,65.63,131108.0,52.1688,52.1767,52.1449,52.1767,131108.0
2017-12-22 09:55:00,65.63,65.65,65.62,65.64,60464.0,52.1767,52.1926,52.1688,52.1847,60464.0
2017-12-22 10:00:00,65.65,65.65,65.6,65.61,600345.0,52.1926,52.1926,52.1529,52.1608,600345.0
2017-12-22 10:05:00,65.62,65.65,65.62,65.63,58247.0,52.1688,52.1926,52.1688,52.1767,58247.0
2017-12-22 10:10:00,65.64,65.64,65.58,65.6,173637.0,52.1847,52.1847,52.137,52.1529,173637.0
2017-12-22 10:15:00,65.6,65.64,65.59,65.64,40125.0,52.1529,52.1847,52.1449,52.1847,40125.0
2017-12-22 10:20:00,65.63,65.64,65.62,65.64,12182.0,52.1767,52.1847,52.1688,52.1847,12182.0
2017-12-22 10:25:00,65.64,65.64,65.61,65.62,8929.0,52.1847,52.1847,52.1608,52.1688,8929.0
2017-12-22 10:30:00,65.62,65.63,65.61,65.62,32793.0,52.1688,52.1767,52.1608,52.1688,32793.0
2017-12-22 10:35:00,65.62,65.65,65.61,65.64,11170.0,52.1688,52.1926,52.1608,52.1847,11170.0
2017-12-22 10:40:00,65.65,65.65,65.62,65.62,23145.0,52.1926,52.1926,52.1688,52.1688,23145.0
2017-12-22 10:45:00,65.63,65.65,65.62,65.64,33501.0,52.1767,52.1926,52.1688,52.1847,33501.0
2017-12-22 10:50:00,65.63,65.64,65.63,65.64,12212.0,52.1767,52.1847,52.1767,52.1847,12212.0
2017-12-22 10:55:00,65.63,65.65,65.62,65.63,85003.0,52.1767,52.1926,52.1688,52.1767,85003.0
2017-12-22 11:00:00,65.62,65.63,65.61,65.62,7971.0,52.1688,52.1767,52.1608,52.1688,7971.0
2017-12-22 11:05:00,65.62,65.62,65.59,65.61,117888.0,52.1688,52.1688,52.1449,52.1608,117888.0
2017-12-22 11:10:00,65.61,65.61,65.57,65.58,46685.0,52.1608,52.1608,52.129,52.137,46685.0
2017-12-22 11:15:00,65.58,65.6,65.58,65.59,19673.0,52.137,52.1529,52.137,52.1449,19673.0
2017-12-22 11:20:00,65.6,65.62,65.59,65.61,46141.0,52.1529,52.1688,52.1449,52.1608,46141.0
2017-12-22 11:25:00,65.61,65.62,65.59,65.61,83606.0,52.1608,52.1688,52.1449,52.1608,83606.0
2017-12-22 11:30:00,65.62,65.63,65.58,65.62,79502.0,52.1688,52.1767,52.137,52.1688,79502.0
2017-12-22 11:35:00,65.62,65.63,65.6,65.61,10528.0,52.1688,52.1767,52.1529,52.1608,10528.0
2017-12-22 11:40:00,65.61,65.62,65.6,65.61,21689.0,52.1608,52.1688,52.1529,52.1608,21689.0
2017-12-22 11:45:00,65.6,65.62,65.59,65.59,38821.0,52.1529,52.1688,52.1449,52.1449,38821.0
2017-12-22 11:50:00,65.6,65.62,65.59,65.61,21417.0,52.1529,52.1688,52.1449,52.1608,21417.0
2017-12-22 11:55:00,65.61,65.61,65.59,65.6,82379.0,52.1608,52.1608,52.1449,52.1529,82379.0
2017-12-22 12:00:00,65.6,65.62,65.6,65.62,101827.0,52.1529,52.1688,52.1529,52.1688,101827.0
2017-12-22 12:05:00,65.62,65.64,65.61,65.64,9021.0,52.1688,52.1847,52.1608,52.1847,9021.0
2017-12-22 12:10:00,65.63,65.66,65.63,65.66,20492.0,52.1767,52.2006,52.1767,52.2006,20492.0
2017-12-22 12:15:00,65.65,65.66,65.63,65.64,36287.0,52.1926,52.2006,52.1767,52.1847,36287.0
2017-12-22 12:20:00,65.64,65.66,65.63,65.65,11354.0,52.1847,52.2006,52.1767,52.1926,11354.0
2017-12-22 12:25:00,65.64,65.65,65.63,65.64,235657.0,52.1847,52.1926,52.1767,52.1847,235657.0
2017-12-22 12:30:00,65.64,65.65,65.63,65.64,7252.0,52.1847,52.1926,52.1767,52.1847,7252.0
2017-12-22 12:35:00,65.65,65.66,65.64,65.65,7145.0,52.1926,52.2006,52.1847,52.1926,7145.0
2017-12-22 12:40:00,65.65,65.66,65.65,65.66,8715.0,52.1926,52.2006,52.1926,52.2006,8715.0
2017-12-22 12:45:00,65.66,65.66,65.65,65.66,17896.0,52.2006,52.2006,52.1926,52.2006,17896.0
2017-12-22 12:50:00,65.66,65.67,65.64,65.65,36816.0,52.2006,52.2085,52.1847,52.1926,36816.0
2017-12-22 12:55:00,65.66,65.67,65.65,65.67,21763.0,52.2006,52.2085,52.1926,52.2085,21763.0
2017-12-22 13:00:00,65.67,65.68,65.67,65.67,19150.0,52.2085,52.2165,52.2085,52.2085,19150.0
2017-12-22 13:05:00,65.67,65.68,65.66,65.67,14623.0,52.2085,52.2165,52.2006,52.2085,14623.0
2017-12-22 13:10:00,65.67,65.68,65.66,65.67,23447.0,52.2085,52.2165,52.2006,52.2085,23447.0
2017-12-22 13:15:00,65.67,65.68,65.67,65.68,9847.0,52.2085,52.2165,52.2085,52.2165,9847.0
2017-12-22 13:20:00,65.68,65.69,65.68,65.69,14413.0,52.2165,52.2244,52.2165,52.2244,14413.0
2017-12-22 13:25:00,65.69,65.69,65.67,65.68,20174.0,52.2244,52.2244,52.2085,52.2165,20174.0
2017-12-22 13:30:00,65.69,65.69,65.68,65.69,5491.0,52.2244,52.2244,52.2165,52.2244,5491.0
2017-12-22 13:35:00,65.69,65.69,65.67,65.68,43234.0,52.2244,52.2244,52.2085,52.2165,43234.0
2017-12-22 13:40:00,65.67,65.69,65.67,65.69,15935.0,52.2085,52.2244,52.2085,52.2244,15935.0
2017-12-22 13:45:00,65.69,65.7,65.68,65.69,137971.0,52.2244,52.2324,52.2165,52.2244,137971.0
2017-12-22 13:50:00,65.69,65.69,65.68,65.69,28671.0,52.2244,52.2244,52.2165,52.2244,28671.0
2017-12-22 13:55:00,65.69,65.7,65.69,65.69,20143.0,52.2244,52.2324,52.2244,52.2244,20143.0
2017-12-22 14:00:00,65.7,65.71,65.69,65.7,92973.0,52.2324,52.2403,52.2244,52.2324,92973.0
2017-12-22 14:05:00,65.7,65.71,65.68,65.69,37085.0,52.2324,52.2403,52.2165,52.2244,37085.0
2017-12-22 14:10:00,65.69,65.71,65.69,65.7,38951.0,52.2244,52.2403,52.2244,52.2324,38951.0
2017-12-22 14:15:00,65.7,65.71,65.68,65.69,65764.0,52.2324,52.2403,52.2165,52.2244,65764.0
2017-12-22 14:20:00,65.69,65.69,65.67,65.69,40281.0,52.2244,52.2244,52.2085,52.2244,40281.0
2017-12-22 14:25:00,65.69,65.7,65.68,65.69,78963.0,52.2244,52.2324,52.2165,52.2244,78963.0
2017-12-22 14:30:00,65.69,65.7,65.68,65.69,12467.0,52.2244,52.2324,52.2165,52.2244,12467.0
2017-12-22 14:35:00,65.69,65.69,65.67,65.68,31728.0,52.2244,52.2244,52.2085,52.2165,31728.0
2017-12-22 14:40:00,65.68,65.68,65.67,65.67,8556.0,52.2165,52.2165,52.2085,52.2085,8556.0
2017-12-22 14:45:00,65.68,65.71,65.68,65.7,34188.0,52.2165,52.2403,52.2165,52.2324,34188.0
2017-12-22 14:50:00,65.7,65.71,65.7,65.7,31635.0,52.2324,52.2403,52.2324,52.2324,31635.0
2017-12-22 14:55:00,65.7,65.71,65.69,65.7,589794.0,52.2324,52.2403,52.2244,52.2324,589794.0
2017-12-22 15:00:00,65.7,65.71,65.7,65.71,29835.0,52.2324,52.2403,52.2324,52.2403,29835.0
2017-12-22 15:05:00,65.71,65.71,65.7,65.7,81756.0,52.2403,52.2403,52.2324,52.2324,81756.0
2017-12-22 15:10:00,65.71,65.72,65.71,65.72,32482.0,52.2403,52.2483,52.2403,52.2483,32482.0
2017-12-22 15:15:00,65.72,65.73,65.71,65.72,83818.0,52.2483,52.2562,52.2403,52.2483,83818.0
2017-12-22 15:20:00,65.72,65.72,65.7,65.71,39712.0,52.2483,52.2483,52.2324,52.2403,39712.0
2017-12-22 15:25:00,65.72,65.73,65.71,65.73,95211.0,52.2483,52.2562,52.2403,52.2562,95211.0
2017-12-22 15:30:00,65.72,65.74,65.72,65.74,33812.0,52.2483,52.2642,52.2483,52.2642,33812.0
2017-12-22 15:35:00,65.74,65.76,65.73,65.76,15201.0,52.2642,52.2801,52.2562,52.2801,15201.0
2017-12-22 15:40:00,65.75,65.76,65.74,65.75,17707.0,52.2721,52.2801,52.2642,52.2721,17707.0
2017-12-22 15:45:00,65.75,65.75,65.74,65.74,46165.0,52.2721,52.2721,52.2642,52.2642,46165.0
2017-12-22 15:50:00,65.75,65.76,65.72,65.76,169515.0,52.2721,52.2801,52.2483,52.2801,169515.0
2017-12-22 15:55:00,65.76,65.79,65.74,65.79,211192.0,52.2801,52.3039,52.2642,52.3039,211192.0
2017-12-26 09:30:00,65.77,65.79,65.49,65.74,119933.0,52.288,52.3039,52.0654,52.2642,119933.0
2017-12-26 09:35:00,65.73,65.78,65.73,65.77,26032.0,52.2562,52.296,52.2562,52.288,26032.0
2017-12-26 09:40:00,65.76,65.8,65.76,65.8,47960.0,52.2801,52.3119,52.2801,52.3119,47960.0
2017-12-26 09:45:00,65.79,65.8,65.76,65.76,15239.0,52.3039,52.3119,52.2801,52.2801,15239.0
2017-12-26 09:50:00,65.77,65.78,65.74,65.78,58751.0,52.288,52.296,52.2642,52.296,58751.0
2017-12-26 09:55:00,65.78,65.82,65.77,65.82,73759.0,52.296,52.3278,52.288,52.3278,73759.0
2017-12-26 10:00:00,65.81,65.81,65.77,65.78,78992.0,52.3198,52.3198,52.288,52.296,78992.0
2017-12-26 10:05:00,65.78,65.8,65.77,65.79,19339.0,52.296,52.3119,52.288,52.3039,19339.0
2017-12-26 10:10:00,65.8,65.81,65.79,65.8,15844.0,52.3119,52.3198,52.3039,52.3119,15844.0
2017-12-26 10:15:00,65.8,65.81,65.8,65.8,45538.0,52.3119,52.3198,52.3119,52.3119,45538.0
2017-12-26 10:20:00,65.81,65.83,65.8,65.82,15478.0,52.3198,52.3357,52.3119,52.3278,15478.0
2017-12-26 10:25:00,65.82,65.83,65.82,65.82,10780.0,52.3278,52.3357,52.3278,52.3278,10780.0
2017-12-26 10:30:00,65.83,65.83,65.8,65.81,69592.0,52.3357,52.3357,52.3119,52.3198,69592.0
2017-12-26 10:35:00,65.81,65.82,65.8,65.81,22816.0,52.3198,52.3278,52.3119,52.3198,22816.0
2017-12-26 10:40:00,65.81,65.83,65.81,65.82,17605.0,52.3198,52.3357,52.3198,52.3278,17605.0
2017-12-26 10:45:00,65.83,65.83,65.8,65.8,15486.0,52.3357,52.3357,52.3119,52.3119,15486.0
2017-12-26 10:50:00,65.8,65.81,65.79,65.79,15522.0,52.3119,52.3198,52.3039,52.3039,15522.0
2017-12-26 10:55:00,65.8,65.8,65.76,65.76,20902.0,52.3119,52.3119,52.2801,52.2801,20902.0
2017-12-26 11:00:00,65.76,65.76,65.75,65.76,48598.0,52.2801,52.2801,52.2721,52.2801,48598.0
2017-12-26 11:05:00,65.76,65.76,65.75,65.75,35277.0,52.2801,52.2801,52.2721,52.2721,35277.0
2017-12-26 11:10:00,65.76,65.77,65.75,65.77,19941.0,52.2801,52.288,52.2721,52.288,19941.0
2017-12-26 11:15:00,65.76,65.79,65.76,65.78,55316.0,52.2801,52.3039,52.2801,52.296,55316.0
2017-12-26 11:20:00,65.78,65.82,65.78,65.82,26600.0,52.296,52.3278,52.296,52.3278,26600.0
2017-12-26 11:25:00,65.83,65.85,65.83,65.85,39537.0,52.3357,52.3516,52.3357,52.3516,39537.0
2017-12-26 11:30:00,65.84,65.84,65.83,65.84,33124.0,52.3437,52.3437,52.3357,52.3437,33124.0
2017-12-26 11:35:00,65.83,65.84,65.83,65.83,14061.0,52.3357,52.3437,52.3357,52.3357,14061.0
2017-12-26 11:40:00,65.84,65.84,65.81,65.82,20024.0,52.3437,52.3437,52.3198,52.3278,20024.0
2017-12-26 11:45:00,65.81,65.82,65.81,65.81,15254.0,52.3198,52.3278,52.3198,52.3198,15254.0
2017-12-26 11:50:00,65.81,65.82,65.79,65.79,9248.0,52.3198,52.3278,52.3039,52.3039,9248.0
2017-12-26 11:55:00,65.79,65.81,65.79,65.81,13453.0,52.3039,52.3198,52.3039,52.3198,13453.0
2017-12-26 12:00:00,65.81,65.82,65.81,65.81,7303.0,52.3198,52.3278,52.3198,52.3198,7303.0
2017-12-26 12:05:00,65.81,65.82,65.8,65.81,13569.0,52.3198,52.3278,52.3119,52.3198,13569.0
2017-12-26 12:10:00,65.82,65.82,65.8,65.8,80676.0,52.3278,52.3278,52.3119,52.3119,80676.0
2017-12-26 12:15:00,65.81,65.81,65.79,65.79,46307.0,52.3198,52.3198,52.3039,52.3039,46307.0
2017-12-26 12:20:00,65.79,65.8,65.78,65.79,14983.0,52.3039,52.3119,52.296,52.3039,14983.0
2017-12-26 12:25:00,65.78,65.79,65.78,65.78,10829.0,52.296,52.3039,52.296,52.296,10829.0
2017-12-26 12:30:00,65.79,65.8,65.78,65.79,19515.0,52.3039,52.3119,52.296,52.3039,19515.0
2017-12-26 12:35:00,65.79,65.8,65.79,65.79,8575.0,52.3039,52.3119,52.3039,52.3039,8575.0
2017-12-26 12:40:00,65.8,65.81,65.79,65.8,26784.0,52.3119,52.3198,52.3039,52.3119,26784.0
2017-12-26 12:45:00,65.8,65.81,65.8,65.8,10312.0,52.3119,52.3198,52.3119,52.3119,10312.0
2017-12-26 12:50:00,65.8,65.81,65.79,65.81,58897.0,52.3119,52.3198,52.3039,52.3198,58897.0
2017-12-26 12:55:00,65.81,65.82,65.8,65.81,10339.0,52.3198,52.3278,52.3119,52.3198,10339.0
2017-12-26 13:00:00,65.81,65.82,65.8,65.8,15790.0,52.3198,52.3278,52.3119,52.3119,15790.0
2017-12-26 13:05:00,65.81,65.81,65.8,65.81,4816.0,52.3198,52.3198,52.3119,52.3198,4816.0
2017-12-26 13:10:00,65.81,65.82,65.8,65.81,23928.0,52.3198,52.3278,52.3119,52.3198,23928.0
2017-12-26 13:15:00,65.82,65.82,65.8,65.8,11631.0,52.3278,52.3278,52.3119,52.3119,11631.0
2017-12-26 13:20:00,65.81,65.81,65.8,65.8,28516.0,52.3198,52.3198,52.3119,52.3119,28516.0
2017-12-26 13:25:00,65.8,65.81,65.8,65.8,9397.0,52.3119,52.3198,52.3119,52.3119,9397.0
2017-12-26 13:30:00,65.8,65.81,65.8,65.81,10616.0,52.3119,52.3198,52.3119,52.3198,10616.0
2017-12-26 13:35:00,65.8,65.8,65.77,65.77,24277.0,52.3119,52.3119,52.288,52.288,24277.0
2017-12-26 13:40:00,65.77,65.77,65.75,65.76,8779.0,52.288,52.288,52.2721,52.2801,8779.0
2017-12-26 13:45:00,65.75,65.77,65.75,65.77,24923.0,52.2721,52.288,52.2721,52.288,24923.0
2017-12-26 13:50:00,65.78,65.78,65.77,65.78,14868.0,52.296,52.296,52.288,52.296,14868.0
2017-12-26 13:55:00,65.77,65.79,65.77,65.78,17411.0,52.288,52.3039,52.288,52.296,17411.0
2017-12-26 14:00:00,65.78,65.79,65.77,65.78,23071.0,52.296,52.3039,52.288,52.296,23071.0
2017-12-26 14:05:00,65.78,65.79,65.77,65.77,52620.0,52.296,52.3039,52.288,52.288,52620.0
2017-12-26 14:10:00,65.77,65.78,65.77,65.77,11703.0,52.288,52.296,52.288,52.288,11703.0
2017-12-26 14:15:00,65.77,65.78,65.77,65.77,17697.0,52.288,52.296,52.288,52.288,17697.0
2017-12-26 14:20:00,65.77,65.78,65.77,65.77,15596.0,52.288,52.296,52.288,52.288,15596.0
2017-12-26 14:25:00,65.78,65.78,65.77,65.78,12299.0,52.296,52.296,52.288,52.296,12299.0
2017-12-26 14:30:00,65.78,65.78,65.77,65.77,11399.0,52.296,52.296,52.288,52.288,11399.0
2017-12-26 14:35:00,65.78,65.78,65.77,65.78,45236.0,52.296,52.296,52.288,52.296,45236.0
2017-12-26 14:40:00,65.78,65.78,65.77,65.78,47603.0,52.296,52.296,52.288,52.296,47603.0
2017-12-26 14:45:00,65.78,65.79,65.77,65.79,66382.0,52.296,52.3039,52.288,52.3039,66382.0
2017-12-26 14:50:00,65.78,65.79,65.78,65.78,14684.0,52.296,52.3039,52.296,52.296,14684.0
2017-12-26 14:55:00,65.78,65.79,65.78,65.79,21931.0,52.296,52.3039,52.296,52.3039,21931.0
2017-12-26 15:00:00,65.78,65.79,65.78,65.78,15956.0,52.296,52.3039,52.296,52.296,15956.0
2017-12-26 15:05:00,65.78,65.79,65.77,65.77,31863.0,52.296,52.3039,52.288,52.288,31863.0
2017-12-26 15:10:00,65.78,65.78,65.76,65.77,38347.0,52.296,52.296,52.2801,52.288,38347.0
2017-12-26 15:15:00,65.76,65.77,65.76,65.76,34210.0,52.2801,52.288,52.2801,52.2801,34210.0
2017-12-26 15:20:00,65.77,65.77,65.76,65.76,17231.0,52.288,52.288,52.2801,52.2801,17231.0
2017-12-26 15:25:00,65.77,65.77,65.74,65.75,43234.0,52.288,52.288,52.2642,52.2721,43234.0
2017-12-26 15:30:00,65.75,65.75,65.74,65.74,25677.0,52.2721,52.2721,52.2642,52.2642,25677.0
2017-12-26 15:35:00,65.74,65.74,65.72,65.73,21552.0,52.2642,52.2642,52.2483,52.2562,21552.0
2017-12-26 15:40:00,65.73,65.75,65.73,65.75,24938.0,52.2562,52.2721,52.2562,52.2721,24938.0
2017-12-26 15:45:00,65.74,65.77,65.74,65.77,31341.0,52.2642,52.288,52.2642,52.288,31341.0
2017-12-26 15:50:00,65.77,65.78,65.73,65.74,38807.0,52.288,52.296,52.2562,52.2642,38807.0
2017-12-26 15:55:00,65.73,65.78,65.71,65.77,230109.0,52.2562,52.296,52.2403,52.288,230109.0
2017-12-27 09:30:00,65.9,65.92,65.85,65.87,75765.0,52.3914,52.4073,52.3516,52.3675,75765.0
2017-12-27 09:35:00,65.87,65.89,65.85,65.85,20953.0,52.3675,52.3834,52.3516,52.3516,20953.0
2017-12-27 09:40:00,65.85,65.87,65.84,65.86,20927.0,52.3516,52.3675,52.3437,52.3596,20927.0
2017-12-27 09:45:00,65.86,65.9,65.86,65.9,9491.0,52.3596,52.3914,52.3596,52.3914,9491.0
2017-12-27 09:50:00,65.9,65.92,65.89,65.91,13600.0,52.3914,52.4073,52.3834,52.3993,13600.0
2017-12-27 09:55:00,65.91,65.95,65.9,65.94,20362.0,52.3993,52.4311,52.3914,52.4232,20362.0
2017-12-27 10:00:00,65.94,65.95,65.92,65.94,70115.0,52.4232,52.4311,52.4073,52.4232,70115.0
2017-12-27 10:05:00,65.95,65.95,65.93,65.94,25223.0,52.4311,52.4311,52.4152,52.4232,25223.0
2017-12-27 10:10:00,65.94,65.95,65.92,65.94,65636.0,52.4232,52.4311,52.4073,52.4232,65636.0
2017-12-27 10:15:00,65.95,65.96,65.94,65.96,56656.0,52.4311,52.4391,52.4232,52.4391,56656.0
2017-12-27 10:20:00,65.95,66.0,65.95,65.99,22775.0,52.4311,52.4709,52.4311,52.4629,22775.0
2017-12-27 10:25:00,66.0,66.02,65.99,66.01,32707.0,52.4709,52.4868,52.4629,52.4788,32707.0
2017-12-27 10:30:00,66.01,66.03,66.0,66.02,36443.0,52.4788,52.4947,52.4709,52.4868,36443.0
2017-12-27 10:35:00,66.02,66.02,66.0,66.01,19906.0,52.4868,52.4868,52.4709,52.4788,19906.0
2017-12-27 10:40:00,66.01,66.02,66.0,66.02,24946.0,52.4788,52.4868,52.4709,52.4868,24946.0
2017-12-27 10:45:00,66.02,66.03,66.01,66.02,14639.0,52.4868,52.4947,52.4788,52.4868,14639.0
2017-12-27 10:50:00,66.02,66.03,66.0,66.01,74310.0,52.4868,52.4947,52.4709,52.4788,74310.0
2017-12-27 10:55:00,66.01,66.02,65.97,65.98,16468.0,52.4788,52.4868,52.447,52.455,16468.0
2017-12-27 11:00:00,65.98,65.99,65.96,65.97,33069.0,52.455,52.4629,52.4391,52.447,33069.0
2017-12-27 11:05:00,65.97,65.98,65.96,65.96,6699.0,52.447,52.455,52.4391,52.4391,6699.0
2017-12-27 11:10:00,65.97,65.99,65.97,65.98,48933.0,52.447,52.4629,52.447,52.455,48933.0
2017-12-27 11:15:00,65.98,65.99,65.97,65.99,12987.0,52.455,52.4629,52.447,52.4629,12987.0
2017-12-27 11:20:00,65.99,66.0,65.97,65.97,41175.0,52.4629,52.4709,52.447,52.447,41175.0
2017-12-27 11:25:00,65.97,65.97,65.94,65.94,57727.0,52.447,52.447,52.4232,52.4232,57727.0
2017-12-27 11:30:00,65.94,65.98,65.94,65.96,65418.0,52.4232,52.455,52.4232,52.4391,65418.0
2017-12-27 11:35:00,65.96,65.97,65.96,65.97,22883.0,52.4391,52.447,52.4391,52.447,22883.0
2017-12-27 11:40:00,65.96,65.96,65.93,65.94,18809.0,52.4391,52.4391,52.4152,52.4232,18809.0
2017-12-27 11:45:00,65.93,65.95,65.92,65.94,12737.0,52.4152,52.4311,52.4073,52.4232,12737.0
2017-12-27 11:50:00,65.95,65.96,65.94,65.95,33072.0,52.4311,52.4391,52.4232,52.4311,33072.0
2017-12-27 11:55:00,65.94,65.96,65.94,65.95,10046.0,52.4232,52.4391,52.4232,52.4311,10046.0
2017-12-27 12:00:00,65.95,65.96,65.92,65.94,20486.0,52.4311,52.4391,52.4073,52.4232,20486.0
2017-12-27 12:05:00,65.94,65.96,65.94,65.96,10069.0,52.4232,52.4391,52.4232,52.4391,10069.0
2017-12-27 12:10:00,65.95,65.96,65.95,65.95,20595.0,52.4311,52.4391,52.4311,52.4311,20595.0
2017-12-27 12:15:00,65.94,65.95,65.93,65.93,9783.0,52.4232,52.4311,52.4152,52.4152,9783.0
2017-12-27 12:20:00,65.94,65.94,65.93,65.94,8249.0,52.4232,52.4232,52.4152,52.4232,8249.0
2017-12-27 12:25:00,65.94,65.94,65.91,65.92,7045.0,52.4232,52.4232,52.3993,52.4073,7045.0
2017-12-27 12:30:00,65.92,65.95,65.92,65.94,9199.0,52.4073,52.4311,52.4073,52.4232,9199.0
2017-12-27 12:35:00,65.94,65.95,65.93,65.94,16812.0,52.4232,52.4311,52.4152,52.4232,16812.0
2017-12-27 12:40:00,65.94,65.94,65.93,65.93,45616.0,52.4232,52.4232,52.4152,52.4152,45616.0
2017-12-27 12:45:00,65.93,65.94,65.92,65.92,12203.0,52.4152,52.4232,52.4073,52.4073,12203.0
2017-12-27 12:50:00,65.92,65.93,65.91,65.92,22330.0,52.4073,52.4152,52.3993,52.4073,22330.0
2017-12-27 12:55:00,65.92,65.93,65.91,65.91,6360.0,52.4073,52.4152,52.3993,52.3993,6360.0
2017-12-27 13:00:00,65.92,65.92,65.86,65.86,26766.0,52.4073,52.4073,52.3596,52.3596,26766.0
2017-12-27 13:05:00,65.87,65.88,65.86,65.88,52186.0,52.3675,52.3755,52.3596,52.3755,52186.0
2017-12-27 13:10:00,65.88,65.88,65.87,65.87,14793.0,52.3755,52.3755,52.3675,52.3675,14793.0
2017-12-27 13:15:00,65.88,65.88,65.87,65.87,7151.0,52.3755,52.3755,52.3675,52.3675,7151.0
2017-12-27 13:20:00,65.87,65.88,65.87,65.88,15361.0,52.3675,52.3755,52.3675,52.3755,15361.0
2017-12-27 13:25:00,65.88,65.89,65.87,65.88,27239.0,52.3755,52.3834,52.3675,52.3755,27239.0
2017-12-27 13:30:00,65.88,65.88,65.87,65.88,24353.0,52.3755,52.3755,52.3675,52.3755,24353.0
2017-12-27 13:35:00,65.88,65.9,65.88,65.89,8347.0,52.3755,52.3914,52.3755,52.3834,8347.0
2017-12-27 13:40:00,65.9,65.9,65.89,65.9,68268.0,52.3914,52.3914,52.3834,52.3914,68268.0
2017-12-27 13:45:00,65.9,65.9,65.89,65.89,90025.0,52.3914,52.3914,52.3834,52.3834,90025.0
2017-12-27 13:50:00,65.9,65.9,65.89,65.89,19747.0,52.3914,52.3914,52.3834,52.3834,19747.0
2017-12-27 13:55:00,65.89,65.91,65.89,65.9,31609.0,52.3834,52.3993,52.3834,52.3914,31609.0
2017-12-27 14:00:00,65.91,65.91,65.9,65.9,35958.0,52.3993,52.3993,52.3914,52.3914,35958.0
2017-12-27 14:05:00,65.91,65.92,65.9,65.92,7922.0,52.3993,52.4073,52.3914,52.4073,7922.0
2017-12-27 14:10:00,65.91,65.92,65.89,65.89,22910.0,52.3993,52.4073,52.3834,52.3834,22910.0
2017-12-27 14:15:00,65.9,65.9,65.89,65.9,15008.0,52.3914,52.3914,52.3834,52.3914,15008.0
2017-12-27 14:20:00,65.9,65.9,65.88,65.88,18496.0,52.3914,52.3914,52.3755,52.3755,18496.0
2017-12-27 14:25:00,65.89,65.89,65.88,65.89,21771.0,52.3834,52.3834,52.3755,52.3834,21771.0
2017-12-27 14:30:00,65.89,65.89,65.88,65.89,12899.0,52.3834,52.3834,52.3755,52.3834,12899.0
2017-12-27 14:35:00,65.88,65.89,65.88,65.89,97935.0,52.3755,52.3834,52.3755,52.3834,97935.0
2017-12-27 14:40:00,65.88,65.9,65.88,65.89,23012.0,52.3755,52.3914,52.3755,52.3834,23012.0
2017-12-27 14:45:00,65.88,65.89,65.88,65.89,16141.0,52.3755,52.3834,52.3755,52.3834,16141.0
2017-12-27 14:50:00,65.88,65.89,65.88,65.89,49352.0,52.3755,52.3834,52.3755,52.3834,49352.0
2017-12-27 14:55:00,65.89,65.9,65.88,65.89,56561.0,52.3834,52.3914,52.3755,52.3834,56561.0
2017-12-27 15:00:00,65.89,65.91,65.89,65.91,53675.0,52.3834,52.3993,52.3834,52.3993,53675.0
2017-12-27 15:05:00,65.91,65.91,65.89,65.91,28316.0,52.3993,52.3993,52.3834,52.3993,28316.0
2017-12-27 15:10:00,65.91,65.92,65.9,65.92,21690.0,52.3993,52.4073,52.3914,52.4073,21690.0
2017-12-27 15:15:00,65.91,65.91,65.89,65.9,15017.0,52.3993,52.3993,52.3834,52.3914,15017.0
2017-12-27 15:20:00,65.9,65.9,65.89,65.9,18659.0,52.3914,52.3914,52.3834,52.3914,18659.0
2017-12-27 15:25:00,65.9,65.91,65.89,65.91,11619.0,52.3914,52.3993,52.3834,52.3993,11619.0
2017-12-27 15:30:00,65.9,65.92,65.9,65.9,17297.0,52.3914,52.4073,52.3914,52.3914,17297.0
2017-12-27 15:35:00,65.9,65.91,65.89,65.9,9485.0,52.3914,52.3993,52.3834,52.3914,9485.0
2017-12-27 15:40:00,65.9,65.91,65.89,65.91,12886.0,52.3914,52.3993,52.3834,52.3993,12886.0
2017-12-27 15:45:00,65.91,65.91,65.88,65.89,23647.0,52.3993,52.3993,52.3755,52.3834,23647.0
2017-12-27 15:50:00,65.89,65.92,65.88,65.92,149113.0,52.3834,52.4073,52.3755,52.4073,149113.0
2017-12-27 15:55:00,65.92,65.94,65.91,65.94,131191.0,52.4073,52.4232,52.3993,52.4232,131191.0
2017-12-28 09:30:00,66.2,66.2,66.1,66.14,94571.0,52.6299,52.6299,52.5504,52.5822,94571.0
2017-12-28 09:35:00,66.15,66.15,66.13,66.14,23414.0,52.5901,52.5901,52.5742,52.5822,23414.0
2017-12-28 09:40:00,66.14,66.15,66.13,66.14,34461.0,52.5822,52.5901,52.5742,52.5822,34461.0
2017-12-28 09:45:00,66.13,66.15,66.12,66.14,93264.0,52.5742,52.5901,52.5663,52.5822,93264.0
2017-12-28 09:50:00,66.14,66.14,66.12,66.13,25499.0,52.5822,52.5822,52.5663,52.5742,25499.0
2017-12-28 09:55:00,66.13,66.14,66.12,66.14,50087.0,52.5742,52.5822,52.5663,52.5822,50087.0
2017-12-28 10:00:00,66.14,66.15,66.12,66.13,41576.0,52.5822,52.5901,52.5663,52.5742,41576.0
2017-12-28 10:05:00,66.13,66.13,66.11,66.13,15280.0,52.5742,52.5742,52.5583,52.5742,15280.0
2017-12-28 10:10:00,66.13,66.15,66.12,66.13,8112.0,52.5742,52.5901,52.5663,52.5742,8112.0
2017-12-28 10:15:00,66.13,66.14,66.1,66.11,16946.0,52.5742,52.5822,52.5504,52.5583,16946.0
2017-12-28 10:20:00,66.1,66.11,66.09,66.1,86392.0,52.5504,52.5583,52.5424,52.5504,86392.0
2017-12-28 10:25:00,66.1,66.11,66.09,66.09,22352.0,52.5504,52.5583,52.5424,52.5424,22352.0
2017-12-28 10:30:00,66.09,66.11,66.08,66.09,25672.0,52.5424,52.5583,52.5345,52.5424,25672.0
2017-12-28 10:35:00,66.09,66.09,66.07,66.08,24220.0,52.5424,52.5424,52.5265,52.5345,24220.0
2017-12-28 10:40:00,66.08,66.08,66.06,66.08,86276.0,52.5345,52.5345,52.5186,52.5345,86276.0
2017-12-28 10:45:00,66.08,66.09,66.06,66.07,26772.0,52.5345,52.5424,52.5186,52.5265,26772.0
2017-12-28 10:50:00,66.07,66.1,66.07,66.1,22890.0,52.5265,52.5504,52.5265,52.5504,22890.0
2017-12-28 10:55:00,66.09,66.09,66.05,66.06,47996.0,52.5424,52.5424,52.5106,52.5186,47996.0
2017-12-28 11:00:00,66.06,66.09,66.02,66.02,55106.0,52.5186,52.5424,52.4868,52.4868,55106.0
2017-12-28 11:05:00,66.02,66.05,66.02,66.05,40781.0,52.4868,52.5106,52.4868,52.5106,40781.0
2017-12-28 11:10:00,66.05,66.05,66.03,66.04,52163.0,52.5106,52.5106,52.4947,52.5027,52163.0
2017-12-28 11:15:00,66.04,66.05,66.01,66.02,25378.0,52.5027,52.5106,52.4788,52.4868,25378.0
2017-12-28 11:20:00,66.02,66.04,66.0,66.03,13020.0,52.4868,52.5027,52.4709,52.4947,13020.0
2017-12-28 11:25:00,66.04,66.04,65.98,66.01,42752.0,52.5027,52.5027,52.455,52.4788,42752.0
2017-12-28 11:30:00,66.01,66.04,65.98,66.03,38472.0,52.4788,52.5027,52.455,52.4947,38472.0
2017-12-28 11:35:00,66.04,66.05,66.03,66.04,15581.0,52.5027,52.5106,52.4947,52.5027,15581.0
2017-12-28 11:40:00,66.03,66.04,66.02,66.03,23494.0,52.4947,52.5027,52.4868,52.4947,23494.0
2017-12-28 11:45:00,66.03,66.05,66.02,66.05,30373.0,52.4947,52.5106,52.4868,52.5106,30373.0
2017-12-28 11:50:00,66.06,66.06,66.05,66.06,16529.0,52.5186,52.5186,52.5106,52.5186,16529.0
2017-12-28 11:55:00,66.07,66.08,66.05,66.06,13752.0,52.5265,52.5345,52.5106,52.5186,13752.0
2017-12-28 12:00:00,66.06,66.06,66.05,66.06,370817.0,52.5186,52.5186,52.5106,52.5186,370817.0
2017-12-28 12:05:00,66.05,66.06,66.03,66.04,6212.0,52.5106,52.5186,52.4947,52.5027,6212.0
2017-12-28 12:10:00,66.05,66.06,66.04,66.05,7561.0,52.5106,52.5186,52.5027,52.5106,7561.0
2017-12-28 12:15:00,66.04,66.06,66.04,66.04,38053.0,52.5027,52.5186,52.5027,52.5027,38053.0
2017-12-28 12:20:00,66.05,66.05,66.04,66.05,5950.0,52.5106,52.5106,52.5027,52.5106,5950.0
2017-12-28 12:25:00,66.04,66.05,66.03,66.04,18552.0,52.5027,52.5106,52.4947,52.5027,18552.0
2017-12-28 12:30:00,66.04,66.05,66.03,66.04,15945.0,52.5027,52.5106,52.4947,52.5027,15945.0
2017-12-28 12:35:00,66.05,66.06,66.04,66.06,20875.0,52.5106,52.5186,52.5027,52.5186,20875.0
2017-12-28 12:40:00,66.06,66.06,66.04,66.05,6847.0,52.5186,52.5186,52.5027,52.5106,6847.0
2017-12-28 12:45:00,66.05,66.06,66.02,66.03,31254.0,52.5106,52.5186,52.4868,52.4947,31254.0
2017-12-28 12:50:00,66.03,66.04,66.02,66.03,23190.0,52.4947,52.5027,52.4868,52.4947,23190.0
2017-12-28 12:55:00,66.03,66.03,66.02,66.03,19495.0,52.4947,52.4947,52.4868,52.4947,19495.0
2017-12-28 13:00:00,66.03,66.04,66.02,66.04,10034.0,52.4947,52.5027,52.4868,52.5027,10034.0
2017-12-28 13:05:00,66.03,66.04,66.03,66.04,4196.0,52.4947,52.5027,52.4947,52.5027,4196.0
2017-12-28 13:10:00,66.03,66.04,66.03,66.03,28205.0,52.4947,52.5027,52.4947,52.4947,28205.0
2017-12-28 13:15:00,66.04,66.04,66.03,66.03,17580.0,52.5027,52.5027,52.4947,52.4947,17580.0
2017-12-28 13:20:00,66.03,66.04,66.02,66.03,14782.0,52.4947,52.5027,52.4868,52.4947,14782.0
2017-12-28 13:25:00,66.03,66.03,66.02,66.03,11909.0,52.4947,52.4947,52.4868,52.4947,11909.0
2017-12-28 13:30:00,66.03,66.03,66.02,66.03,9538.0,52.4947,52.4947,52.4868,52.4947,9538.0
2017-12-28 13:35:00,66.03,66.04,66.02,66.04,36658.0,52.4947,52.5027,52.4868,52.5027,36658.0
2017-12-28 13:40:00,66.03,66.05,66.03,66.04,24832.0,52.4947,52.5106,52.4947,52.5027,24832.0
2017-12-28 13:45:00,66.04,66.06,66.04,66.05,25920.0,52.5027,52.5186,52.5027,52.5106,25920.0
2017-12-28 13:50:00,66.05,66.06,66.04,66.05,15321.0,52.5106,52.5186,52.5027,52.5106,15321.0
2017-12-28 13:55:00,66.05,66.06,66.04,66.05,12923.0,52.5106,52.5186,52.5027,52.5106,12923.0
2017-12-28 14:00:00,66.05,66.06,66.04,66.05,8520.0,52.5106,52.5186,52.5027,52.5106,8520.0
2017-12-28 14:05:00,66.04,66.05,66.03,66.03,3749.0,52.5027,52.5106,52.4947,52.4947,3749.0
2017-12-28 14:10:00,66.03,66.04,66.02,66.03,6932.0,52.4947,52.5027,52.4868,52.4947,6932.0
2017-12-28 14:15:00,66.03,66.04,66.02,66.04,10153.0,52.4947,52.5027,52.4868,52.5027,10153.0
2017-12-28 14:20:00,66.03,66.04,66.03,66.04,23654.0,52.4947,52.5027,52.4947,52.5027,23654.0
2017-12-28 14:25:00,66.03,66.04,66.03,66.04,36378.0,52.4947,52.5027,52.4947,52.5027,36378.0
2017-12-28 14:30:00,66.03,66.04,66.03,66.03,29236.0,52.4947,52.5027,52.4947,52.4947,29236.0
2017-12-28 14:35:00,66.03,66.04,66.02,66.04,58434.0,52.4947,52.5027,52.4868,52.5027,58434.0
2017-12-28 14:40:00,66.03,66.04,66.03,66.04,20324.0,52.4947,52.5027,52.4947,52.5027,20324.0
2017-12-28 14:45:00,66.04,66.05,66.03,66.04,34645.0,52.5027,52.5106,52.4947,52.5027,34645.0
2017-12-28 14:50:00,66.05,66.05,66.02,66.03,329579.0,52.5106,52.5106,52.4868,52.4947,329579.0
2017-12-28 14:55:00,66.03,66.04,66.02,66.04,29951.0,52.4947,52.5027,52.4868,52.5027,29951.0
2017-12-28 15:00:00,66.04,66.04,66.03,66.03,29847.0,52.5027,52.5027,52.4947,52.4947,29847.0
2017-12-28 15:05:00,66.03,66.04,66.02,66.03,34188.0,52.4947,52.5027,52.4868,52.4947,34188.0
2017-12-28 15:10:00,66.02,66.03,66.02,66.03,14367.0,52.4868,52.4947,52.4868,52.4947,14367.0
2017-12-28 15:15:00,66.03,66.04,66.02,66.03,109269.0,52.4947,52.5027,52.4868,52.4947,109269.0
2017-12-28 15:20:00,66.03,66.04,66.02,66.03,47309.0,52.4947,52.5027,52.4868,52.4947,47309.0
2017-12-28 15:25:00,66.03,66.03,66.02,66.03,21675.0,52.4947,52.4947,52.4868,52.4947,21675.0
2017-12-28 15:30:00,66.03,66.03,66.01,66.02,25709.0,52.4947,52.4947,52.4788,52.4868,25709.0
2017-12-28 15:35:00,66.02,66.02,66.0,66.01,152107.0,52.4868,52.4868,52.4709,52.4788,152107.0
2017-12-28 15:40:00,66.01,66.02,66.0,66.01,35832.0,52.4788,52.4868,52.4709,52.4788,35832.0
2017-12-28 15:45:00,66.0,66.01,66.0,66.01,33662.0,52.4709,52.4788,52.4709,52.4788,33662.0
2017-12-28 15:50:00,66.01,66.02,66.0,66.01,72688.0,52.4788,52.4868,52.4709,52.4788,72688.0
2017-12-28 15:55:00,66.01,66.03,66.0,66.02,136765.0,52.4788,52.4947,52.4709,52.4868,136765.0
2017-12-29 09:30:00,66.32,66.32,66.28,66.28,110915.0,52.7253,52.7253,52.6935,52.6935,110915.0
2017-12-29 09:35:00,66.28,66.29,66.25,66.27,117898.0,52.6935,52.7014,52.6696,52.6855,117898.0
2017-12-29 09:40:00,66.27,66.27,66.25,66.26,59797.0,52.6855,52.6855,52.6696,52.6776,59797.0
2017-12-29 09:45:00,66.26,66.26,66.22,66.24,35939.0,52.6776,52.6776,52.6458,52.6617,35939.0
2017-12-29 09:50:00,66.24,66.24,66.22,66.22,11884.0,52.6617,52.6617,52.6458,52.6458,11884.0
2017-12-29 09:55:00,66.22,66.23,66.21,66.23,20030.0,52.6458,52.6537,52.6378,52.6537,20030.0
2017-12-29 10:00:00,66.23,66.25,66.22,66.25,20426.0,52.6537,52.6696,52.6458,52.6696,20426.0
2017-12-29 10:05:00,66.25,66.25,66.24,66.24,16403.0,52.6696,52.6696,52.6617,52.6617,16403.0
2017-12-29 10:10:00,66.24,66.24,66.2,66.2,90377.0,52.6617,52.6617,52.6299,52.6299,90377.0
2017-12-29 10:15:00,66.19,66.21,66.18,66.2,5282.0,52.6219,52.6378,52.614,52.6299,5282.0
2017-12-29 10:20:00,66.2,66.22,66.2,66.21,14880.0,52.6299,52.6458,52.6299,52.6378,14880.0
2017-12-29 10:25:00,66.22,66.22,66.19,66.19,13870.0,52.6458,52.6458,52.6219,52.6219,13870.0
2017-12-29 10:30:00,66.19,66.22,66.19,66.22,24895.0,52.6219,52.6458,52.6219,52.6458,24895.0
2017-12-29 10:35:00,66.21,66.23,66.2,66.2,22356.0,52.6378,52.6537,52.6299,52.6299,22356.0
2017-12-29 10:40:00,66.21,66.21,66.19,66.2,11293.0,52.6378,52.6378,52.6219,52.6299,11293.0
2017-12-29 10:45:00,66.21,66.21,66.18,66.19,14766.0,52.6378,52.6378,52.614,52.6219,14766.0
2017-12-29 10:50:00,66.18,66.2,66.15,66.16,35030.0,52.614,52.6299,52.5901,52.5981,35030.0
2017-12-29 10:55:00,66.16,66.2,66.14,66.19,47906.0,52.5981,52.6299,52.5822,52.6219,47906.0
2017-12-29 11:00:00,66.2,66.2,66.13,66.14,44999.0,52.6299,52.6299,52.5742,52.5822,44999.0
2017-12-29 11:05:00,66.15,66.15,66.13,66.14,57270.0,52.5901,52.5901,52.5742,52.5822,57270.0
2017-12-29 11:10:00,66.14,66.17,66.13,66.17,30768.0,52.5822,52.606,52.5742,52.606,30768.0
2017-12-29 11:15:00,66.17,66.19,66.15,66.16,28839.0,52.606,52.6219,52.5901,52.5981,28839.0
2017-12-29 11:20:00,66.16,66.16,66.12,66.15,33162.0,52.5981,52.5981,52.5663,52.5901,33162.0
2017-12-29 11:25:00,66.17,66.21,66.16,66.21,41951.0,52.606,52.6378,52.5981,52.6378,41951.0
2017-12-29 11:30:00,66.2,66.22,66.15,66.17,314298.0,52.6299,52.6458,52.5901,52.606,314298.0
2017-12-29 11:35:00,66.16,66.2,66.16,66.18,37330.0,52.5981,52.6299,52.5981,52.614,37330.0
2017-12-29 11:40:00,66.18,66.19,66.17,66.19,44989.0,52.614,52.6219,52.606,52.6219,44989.0
2017-12-29 11:45:00,66.19,66.2,66.18,66.2,275932.0,52.6219,52.6299,52.614,52.6299,275932.0
2017-12-29 11:50:00,66.2,66.22,66.2,66.2,53224.0,52.6299,52.6458,52.6299,52.6299,53224.0
2017-12-29 11:55:00,66.21,66.26,66.2,66.25,14236.0,52.6378,52.6776,52.6299,52.6696,14236.0
2017-12-29 12:00:00,66.27,66.28,66.26,66.27,11241.0,52.6855,52.6935,52.6776,52.6855,11241.0
2017-12-29 12:05:00,66.27,66.28,66.27,66.28,16593.0,52.6855,52.6935,52.6855,52.6935,16593.0
2017-12-29 12:10:00,66.28,66.3,66.28,66.29,4912.0,52.6935,52.7094,52.6935,52.7014,4912.0
2017-12-29 12:15:00,66.29,66.3,66.28,66.3,18066.0,52.7014,52.7094,52.6935,52.7094,18066.0
2017-12-29 12:20:00,66.3,66.32,66.28,66.28,37182.0,52.7094,52.7253,52.6935,52.6935,37182.0
2017-12-29 12:25:00,66.28,66.29,66.28,66.29,12638.0,52.6935,52.7014,52.6935,52.7014,12638.0
2017-12-29 12:30:00,66.29,66.3,66.28,66.29,18482.0,52.7014,52.7094,52.6935,52.7014,18482.0
2017-12-29 12:35:00,66.28,66.29,66.27,66.28,15287.0,52.6935,52.7014,52.6855,52.6935,15287.0
2017-12-29 12:40:00,66.28,66.3,66.28,66.3,38014.0,52.6935,52.7094,52.6935,52.7094,38014.0
2017-12-29 12:45:00,66.29,66.3,66.26,66.27,33431.0,52.7014,52.7094,52.6776,52.6855,33431.0
2017-12-29 12:50:00,66.26,66.28,66.26,66.27,30937.0,52.6776,52.6935,52.6776,52.6855,30937.0
2017-12-29 12:55:00,66.27,66.27,66.25,66.27,10905.0,52.6855,52.6855,52.6696,52.6855,10905.0
2017-12-29 13:00:00,66.27,66.27,66.26,66.27,11887.0,52.6855,52.6855,52.6776,52.6855,11887.0
2017-12-29 13:05:00,66.27,66.27,66.25,66.26,16988.0,52.6855,52.6855,52.6696,52.6776,16988.0
2017-12-29 13:10:00,66.26,66.27,66.25,66.27,9764.0,52.6776,52.6855,52.6696,52.6855,9764.0
2017-12-29 13:15:00,66.26,66.28,66.26,66.27,151018.0,52.6776,52.6935,52.6776,52.6855,151018.0
2017-12-29 13:20:00,66.27,66.28,66.26,66.27,17860.0,52.6855,52.6935,52.6776,52.6855,17860.0
2017-12-29 13:25:00,66.28,66.28,66.26,66.26,9894.0,52.6935,52.6935,52.6776,52.6776,9894.0
2017-12-29 13:30:00,66.27,66.27,66.25,66.26,17942.0,52.6855,52.6855,52.6696,52.6776,17942.0
2017-12-29 13:35:00,66.26,66.26,66.24,66.25,12991.0,52.6776,52.6776,52.6617,52.6696,12991.0
2017-12-29 13:40:00,66.25,66.26,66.24,66.26,26158.0,52.6696,52.6776,52.6617,52.6776,26158.0
2017-12-29 13:45:00,66.26,66.26,66.25,66.25,27057.0,52.6776,52.6776,52.6696,52.6696,27057.0
2017-12-29 13:50:00,66.26,66.26,66.23,66.23,23125.0,52.6776,52.6776,52.6537,52.6537,23125.0
2017-12-29 13:55:00,66.23,66.25,66.22,66.24,104969.0,52.6537,52.6696,52.6458,52.6617,104969.0
2017-12-29 14:00:00,66.23,66.24,66.23,66.23,9421.0,52.6537,52.6617,52.6537,52.6537,9421.0
2017-12-29 14:05:00,66.23,66.24,66.22,66.23,26018.0,52.6537,52.6617,52.6458,52.6537,26018.0
2017-12-29 14:10:00,66.22,66.23,66.22,66.23,38606.0,52.6458,52.6537,52.6458,52.6537,38606.0
2017-12-29 14:15:00,66.23,66.24,66.22,66.23,11138.0,52.6537,52.6617,52.6458,52.6537,11138.0
2017-12-29 14:20:00,66.23,66.24,66.23,66.23,7161.0,52.6537,52.6617,52.6537,52.6537,7161.0
2017-12-29 14:25:00,66.23,66.24,66.23,66.23,11684.0,52.6537,52.6617,52.6537,52.6537,11684.0
2017-12-29 14:30:00,66.23,66.23,66.22,66.23,43057.0,52.6537,52.6537,52.6458,52.6537,43057.0
2017-12-29 14:35:00,66.22,66.22,66.2,66.22,35035.0,52.6458,52.6458,52.6299,52.6458,35035.0
2017-12-29 14:40:00,66.22,66.22,66.21,66.22,23843.0,52.6458,52.6458,52.6378,52.6458,23843.0
2017-12-29 14:45:00,66.22,66.23,66.19,66.2,84427.0,52.6458,52.6537,52.6219,52.6299,84427.0
2017-12-29 14:50:00,66.2,66.21,66.19,66.2,16949.0,52.6299,52.6378,52.6219,52.6299,16949.0
2017-12-29 14:55:00,66.2,66.21,66.2,66.2,31534.0,52.6299,52.6378,52.6299,52.6299,31534.0
2017-12-29 15:00:00,66.2,66.2,66.18,66.19,17218.0,52.6299,52.6299,52.614,52.6219,17218.0
2017-12-29 15:05:00,66.19,66.2,66.18,66.2,24320.0,52.6219,52.6299,52.614,52.6299,24320.0
2017-12-29 15:10:00,66.2,66.21,66.18,66.19,32441.0,52.6299,52.6378,52.614,52.6219,32441.0
2017-12-29 15:15:00,66.19,66.19,66.18,66.18,11729.0,52.6219,52.6219,52.614,52.614,11729.0
2017-12-29 15:20:00,66.18,66.19,66.18,66.19,68694.0,52.614,52.6219,52.614,52.6219,68694.0
2017-12-29 15:25:00,66.18,66.19,66.16,66.18,37820.0,52.614,52.6219,52.5981,52.614,37820.0
2017-12-29 15:30:00,66.19,66.19,66.15,66.16,15357.0,52.6219,52.6219,52.5901,52.5981,15357.0
2017-12-29 15:35:00,66.16,66.16,66.13,66.14,78016.0,52.5981,52.5981,52.5742,52.5822,78016.0
2017-12-29 15:40:00,66.14,66.15,66.13,66.15,51075.0,52.5822,52.5901,52.5742,52.5901,51075.0
2017-12-29 15:45:00,66.15,66.16,66.14,66.16,23982.0,52.5901,52.5981,52.5822,52.5981,23982.0
2017-12-29 15:50:00,66.15,66.15,66.06,66.06,89697.0,52.5901,52.5901,52.5186,52.5186,89697.0
2017-12-29 15:55:00,66.07,66.08,66.03,66.06,121356.0,52.5265,52.5345,52.4947,52.5186,121356.0
2018-01-02 09:30:00,66.24,66.33,66.23,66.23,114241.0,52.6617,52.7332,52.6537,52.6537,114241.0
2018-01-02 09:35:00,66.23,66.27,66.19,66.26,23726.0,52.6537,52.6855,52.6219,52.6776,23726.0
2018-01-02 09:40:00,66.26,66.28,66.26,66.28,31726.0,52.6776,52.6935,52.6776,52.6935,31726.0
2018-01-02 09:45:00,66.27,66.28,66.25,66.25,46894.0,52.6855,52.6935,52.6696,52.6696,46894.0
2018-01-02 09:50:00,66.25,66.27,66.23,66.25,132239.0,52.6696,52.6855,52.6537,52.6696,132239.0
2018-01-02 09:55:00,66.25,66.31,66.23,66.31,100174.0,52.6696,52.7173,52.6537,52.7173,100174.0
2018-01-02 10:00:00,66.3,66.35,66.3,66.33,94605.0,52.7094,52.7491,52.7094,52.7332,94605.0
2018-01-02 10:05:00,66.33,66.36,66.32,66.36,14014.0,52.7332,52.7571,52.7253,52.7571,14014.0
2018-01-02 10:10:00,66.37,66.38,66.34,66.37,39736.0,52.765,52.773,52.7412,52.765,39736.0
2018-01-02 10:15:00,66.37,66.43,66.37,66.42,90002.0,52.765,52.8127,52.765,52.8048,90002.0
2018-01-02 10:20:00,66.42,66.43,66.41,66.42,25211.0,52.8048,52.8127,52.7968,52.8048,25211.0
2018-01-02 10:25:00,66.42,66.44,66.41,66.42,12380.0,52.8048,52.8207,52.7968,52.8048,12380.0
2018-01-02 10:30:00,66.42,66.43,66.39,66.39,79480.0,52.8048,52.8127,52.7809,52.7809,79480.0
2018-01-02 10:35:00,66.4,66.46,66.39,66.42,13983.0,52.7889,52.8366,52.7809,52.8048,13983.0
2018-01-02 10:40:00,66.42,66.42,66.37,66.37,24793.0,52.8048,52.8048,52.765,52.765,24793.0
2018-01-02 10:45:00,66.38,66.39,66.37,66.37,35573.0,52.773,52.7809,52.765,52.765,35573.0
2018-01-02 10:50:00,66.38,66.41,66.37,66.4,56038.0,52.773,52.7968,52.765,52.7889,56038.0
2018-01-02 10:55:00,66.41,66.45,66.4,66.43,29307.0,52.7968,52.8286,52.7889,52.8127,29307.0
2018-01-02 11:00:00,66.42,66.45,66.41,66.43,11834.0,52.8048,52.8286,52.7968,52.8127,11834.0
2018-01-02 11:05:00,66.42,66.45,66.41,66.45,16654.0,52.8048,52.8286,52.7968,52.8286,16654.0
2018-01-02 11:10:00,66.45,66.46,66.43,66.46,46648.0,52.8286,52.8366,52.8127,52.8366,46648.0
2018-01-02 11:15:00,66.47,66.48,66.46,66.48,50705.0,52.8445,52.8525,52.8366,52.8525,50705.0
2018-01-02 11:20:00,66.47,66.47,66.37,66.38,80926.0,52.8445,52.8445,52.765,52.773,80926.0
2018-01-02 11:25:00,66.37,66.39,66.35,66.37,152099.0,52.765,52.7809,52.7491,52.765,152099.0
2018-01-02 11:30:00,66.37,66.42,66.37,66.42,69314.0,52.765,52.8048,52.765,52.8048,69314.0
2018-01-02 11:35:00,66.42,66.43,66.39,66.4,11189.0,52.8048,52.8127,52.7809,52.7889,11189.0
2018-01-02 11:40:00,66.39,66.4,66.38,66.39,42289.0,52.7809,52.7889,52.773,52.7809,42289.0
2018-01-02 11:45:00,66.4,66.43,66.39,66.43,23776.0,52.7889,52.8127,52.7809,52.8127,23776.0
2018-01-02 11:50:00,66.43,66.44,66.41,66.42,34860.0,52.8127,52.8207,52.7968,52.8048,34860.0
2018-01-02 11:55:00,66.42,66.43,66.41,66.42,76591.0,52.8048,52.8127,52.7968,52.8048,76591.0
2018-01-02 12:00:00,66.42,66.44,66.42,66.44,16505.0,52.8048,52.8207,52.8048,52.8207,16505.0
2018-01-02 12:05:00,66.45,66.47,66.44,66.47,35120.0,52.8286,52.8445,52.8207,52.8445,35120.0
2018-01-02 12:10:00,66.46,66.48,66.45,66.47,51046.0,52.8366,52.8525,52.8286,52.8445,51046.0
2018-01-02 12:15:00,66.47,66.48,66.46,66.46,156263.0,52.8445,52.8525,52.8366,52.8366,156263.0
2018-01-02 12:20:00,66.47,66.47,66.45,66.46,24271.0,52.8445,52.8445,52.8286,52.8366,24271.0
2018-01-02 12:25:00,66.46,66.46,66.42,66.43,29067.0,52.8366,52.8366,52.8048,52.8127,29067.0
2018-01-02 12:30:00,66.43,66.44,66.42,66.44,18426.0,52.8127,52.8207,52.8048,52.8207,18426.0
2018-01-02 12:35:00,66.43,66.44,66.42,66.44,13404.0,52.8127,52.8207,52.8048,52.8207,13404.0
2018-01-02 12:40:00,66.44,66.44,66.41,66.41,73025.0,52.8207,52.8207,52.7968,52.7968,73025.0
2018-01-02 12:45:00,66.42,66.42,66.4,66.41,36363.0,52.8048,52.8048,52.7889,52.7968,36363.0
2018-01-02 12:50:00,66.41,66.41,66.39,66.4,52850.0,52.7968,52.7968,52.7809,52.7889,52850.0
2018-01-02 12:55:00,66.39,66.41,66.38,66.41,13404.0,52.7809,52.7968,52.773,52.7968,13404.0
2018-01-02 13:00:00,66.41,66.43,66.4,66.43,10210.0,52.7968,52.8127,52.7889,52.8127,10210.0
2018-01-02 13:05:00,66.43,66.44,66.42,66.43,30170.0,52.8127,52.8207,52.8048,52.8127,30170.0
2018-01-02 13:10:00,66.43,66.45,66.43,66.45,8646.0,52.8127,52.8286,52.8127,52.8286,8646.0
2018-01-02 13:15:00,66.45,66.46,66.44,66.45,19392.0,52.8286,52.8366,52.8207,52.8286,19392.0
2018-01-02 13:20:00,66.45,66.46,66.45,66.45,44778.0,52.8286,52.8366,52.8286,52.8286,44778.0
2018-01-02 13:25:00,66.45,66.46,66.45,66.45,17474.0,52.8286,52.8366,52.8286,52.8286,17474.0
2018-01-02 13:30:00,66.45,66.46,66.45,66.45,17361.0,52.8286,52.8366,52.8286,52.8286,17361.0
2018-01-02 13:35:00,66.45,66.46,66.45,66.45,11681.0,52.8286,52.8366,52.8286,52.8286,11681.0
2018-01-02 13:40:00,66.46,66.47,66.45,66.45,16812.0,52.8366,52.8445,52.8286,52.8286,16812.0
2018-01-02 13:45:00,66.45,66.46,66.45,66.46,19972.0,52.8286,52.8366,52.8286,52.8366,19972.0
2018-01-02 13:50:00,66.45,66.46,66.44,66.45,33695.0,52.8286,52.8366,52.8207,52.8286,33695.0
2018-01-02 13:55:00,66.45,66.46,66.44,66.46,60540.0,52.8286,52.8366,52.8207,52.8366,60540.0
2018-01-02 14:00:00,66.46,66.47,66.45,66.46,21994.0,52.8366,52.8445,52.8286,52.8366,21994.0
2018-01-02 14:05:00,66.45,66.47,66.45,66.46,29963.0,52.8286,52.8445,52.8286,52.8366,29963.0
2018-01-02 14:10:00,66.45,66.46,66.45,66.45,92114.0,52.8286,52.8366,52.8286,52.8286,92114.0
2018-01-02 14:15:00,66.46,66.47,66.45,66.45,27976.0,52.8366,52.8445,52.8286,52.8286,27976.0
2018-01-02 14:20:00,66.45,66.46,66.45,66.45,95783.0,52.8286,52.8366,52.8286,52.8286,95783.0
2018-01-02 14:25:00,66.45,66.46,66.44,66.45,29848.0,52.8286,52.8366,52.8207,52.8286,29848.0
2018-01-02 14:30:00,66.45,66.45,66.44,66.45,23764.0,52.8286,52.8286,52.8207,52.8286,23764.0
2018-01-02 14:35:00,66.44,66.45,66.44,66.45,45687.0,52.8207,52.8286,52.8207,52.8286,45687.0
2018-01-02 14:40:00,66.45,66.46,66.44,66.45,63115.0,52.8286,52.8366,52.8207,52.8286,63115.0
2018-01-02 14:45:00,66.45,66.46,66.45,66.45,46903.0,52.8286,52.8366,52.8286,52.8286,46903.0
2018-01-02 14:50:00,66.46,66.46,66.45,66.46,18589.0,52.8366,52.8366,52.8286,52.8366,18589.0
2018-01-02 14:55:00,66.45,66.47,66.45,66.47,63622.0,52.8286,52.8445,52.8286,52.8445,63622.0
2018-01-02 15:00:00,66.47,66.47,66.46,66.46,16435.0,52.8445,52.8445,52.8366,52.8366,16435.0
2018-01-02 15:05:00,66.47,66.48,66.46,66.48,37935.0,52.8445,52.8525,52.8366,52.8525,37935.0
2018-01-02 15:10:00,66.48,66.48,66.47,66.48,26140.0,52.8525,52.8525,52.8445,52.8525,26140.0
2018-01-02 15:15:00,66.48,66.48,66.47,66.48,16203.0,52.8525,52.8525,52.8445,52.8525,16203.0
2018-01-02 15:20:00,66.48,66.49,66.47,66.48,99501.0,52.8525,52.8604,52.8445,52.8525,99501.0
2018-01-02 15:25:00,66.48,66.48,66.47,66.48,63492.0,52.8525,52.8525,52.8445,52.8525,63492.0
2018-01-02 15:30:00,66.48,66.48,66.47,66.48,91855.0,52.8525,52.8525,52.8445,52.8525,91855.0
2018-01-02 15:35:00,66.48,66.48,66.47,66.48,54607.0,52.8525,52.8525,52.8445,52.8525,54607.0
2018-01-02 15:40:00,66.48,66.5,66.47,66.49,37448.0,52.8525,52.8684,52.8445,52.8604,37448.0
2018-01-02 15:45:00,66.5,66.5,66.48,66.5,80975.0,52.8684,52.8684,52.8525,52.8684,80975.0
2018-01-02 15:50:00,66.5,66.51,66.49,66.5,167248.0,52.8684,52.8763,52.8604,52.8684,167248.0
2018-01-02 15:55:00,66.51,66.57,66.5,66.56,1103012.0,52.8763,52.924,52.8684,52.9161,1103012.0
2018-01-03 09:30:00,66.65,66.67,66.63,66.66,82632.0,52.9876,53.0035,52.9717,52.9956,82632.0
2018-01-03 09:35:00,66.66,66.69,66.64,66.68,21680.0,52.9956,53.0194,52.9797,53.0115,21680.0
2018-01-03 09:40:00,66.68,66.7,66.67,66.7,62571.0,53.0115,53.0274,53.0035,53.0274,62571.0
2018-01-03 09:45:00,66.7,66.7,66.68,66.7,8365.0,53.0274,53.0274,53.0115,53.0274,8365.0
2018-01-03 09:50:00,66.7,66.72,66.69,66.71,31640.0,53.0274,53.0433,53.0194,53.0353,31640.0
2018-01-03 09:55:00,66.72,66.72,66.69,66.69,64231.0,53.0433,53.0433,53.0194,53.0194,64231.0
2018-01-03 10:00:00,66.69,66.74,66.67,66.7,132543.0,53.0194,53.0592,53.0035,53.0274,132543.0
2018-01-03 10:05:00,66.71,66.73,66.7,66.72,277242.0,53.0353,53.0512,53.0274,53.0433,277242.0
2018-01-03 10:10:00,66.72,66.72,66.69,66.7,14914.0,53.0433,53.0433,53.0194,53.0274,14914.0
2018-01-03 10:15:00,66.71,66.72,66.69,66.7,201914.0,53.0353,53.0433,53.0194,53.0274,201914.0
2018-01-03 10:20:00,66.71,66.75,66.71,66.73,43863.0,53.0353,53.0671,53.0353,53.0512,43863.0
2018-01-03 10:25:00,66.74,66.74,66.72,66.73,44125.0,53.0592,53.0592,53.0433,53.0512,44125.0
2018-01-03 10:30:00,66.74,66.78,66.73,66.78,25583.0,53.0592,53.091,53.0512,53.091,25583.0
2018-01-03 10:35:00,66.78,66.83,66.78,66.81,131785.0,53.091,53.1307,53.091,53.1148,131785.0
2018-01-03 10:40:00,66.81,66.84,66.81,66.84,36324.0,53.1148,53.1387,53.1148,53.1387,36324.0
2018-01-03 10:45:00,66.84,66.85,66.79,66.8,198684.0,53.1387,53.1466,53.0989,53.1069,198684.0
2018-01-03 10:50:00,66.79,66.8,66.75,66.77,47380.0,53.0989,53.1069,53.0671,53.083,47380.0
2018-01-03 10:55:00,66.77,66.8,66.76,66.8,38941.0,53.083,53.1069,53.0751,53.1069,38941.0
2018-01-03 11:00:00,66.79,66.8,66.78,66.79,36115.0,53.0989,53.1069,53.091,53.0989,36115.0
2018-01-03 11:05:00,66.78,66.8,66.77,66.8,36798.0,53.091,53.1069,53.083,53.1069,36798.0
2018-01-03 11:10:00,66.8,66.83,66.78,66.83,15426.0,53.1069,53.1307,53.091,53.1307,15426.0
2018-01-03 11:15:00,66.81,66.83,66.8,66.83,232412.0,53.1148,53.1307,53.1069,53.1307,232412.0
2018-01-03 11:20:00,66.83,66.85,66.81,66.82,35729.0,53.1307,53.1466,53.1148,53.1228,35729.0
2018-01-03 11:25:00,66.83,66.85,66.81,66.83,165420.0,53.1307,53.1466,53.1148,53.1307,165420.0
2018-01-03 11:30:00,66.84,66.85,66.82,66.84,216777.0,53.1387,53.1466,53.1228,53.1387,216777.0
2018-01-03 11:35:00,66.84,66.86,66.84,66.84,111175.0,53.1387,53.1546,53.1387,53.1387,111175.0
2018-01-03 11:40:00,66.84,66.85,66.82,66.83,37037.0,53.1387,53.1466,53.1228,53.1307,37037.0
2018-01-03 11:45:00,66.83,66.85,66.82,66.85,49134.0,53.1307,53.1466,53.1228,53.1466,49134.0
2018-01-03 11:50:00,66.85,66.86,66.84,66.85,28132.0,53.1466,53.1546,53.1387,53.1466,28132.0
2018-01-03 11:55:00,66.84,66.86,66.83,66.86,19042.0,53.1387,53.1546,53.1307,53.1546,19042.0
2018-01-03 12:00:00,66.86,66.87,66.85,66.86,140641.0,53.1546,53.1625,53.1466,53.1546,140641.0
2018-01-03 12:05:00,66.86,66.86,66.85,66.86,20118.0,53.1546,53.1546,53.1466,53.1546,20118.0
2018-01-03 12:10:00,66.86,66.87,66.85,66.87,96719.0,53.1546,53.1625,53.1466,53.1625,96719.0
2018-01-03 12:15:00,66.87,66.88,66.86,66.88,39368.0,53.1625,53.1705,53.1546,53.1705,39368.0
2018-01-03 12:20:00,66.88,66.89,66.86,66.88,21296.0,53.1705,53.1784,53.1546,53.1705,21296.0
2018-01-03 12:25:00,66.88,66.88,66.87,66.88,8372.0,53.1705,53.1705,53.1625,53.1705,8372.0
2018-01-03 12:30:00,66.87,66.88,66.86,66.88,8530.0,53.1625,53.1705,53.1546,53.1705,8530.0
2018-01-03 12:35:00,66.88,66.9,66.88,66.9,26957.0,53.1705,53.1864,53.1705,53.1864,26957.0
2018-01-03 12:40:00,66.9,66.92,66.9,66.92,32987.0,53.1864,53.2023,53.1864,53.2023,32987.0
2018-01-03 12:45:00,66.91,66.93,66.9,66.92,21645.0,53.1943,53.2102,53.1864,53.2023,21645.0
2018-01-03 12:50:00,66.92,66.94,66.91,66.94,19090.0,53.2023,53.2182,53.1943,53.2182,19090.0
2018-01-03 12:55:00,66.94,66.95,66.93,66.94,15800.0,53.2182,53.2261,53.2102,53.2182,15800.0
2018-01-03 13:00:00,66.94,66.95,66.93,66.94,22684.0,53.2182,53.2261,53.2102,53.2182,22684.0
2018-01-03 13:05:00,66.95,66.95,66.92,66.94,17079.0,53.2261,53.2261,53.2023,53.2182,17079.0
2018-01-03 13:10:00,66.94,66.95,66.93,66.93,32353.0,53.2182,53.2261,53.2102,53.2102,32353.0
2018-01-03 13:15:00,66.94,66.94,66.93,66.93,19473.0,53.2182,53.2182,53.2102,53.2102,19473.0
2018-01-03 13:20:00,66.94,66.95,66.93,66.95,20876.0,53.2182,53.2261,53.2102,53.2261,20876.0
2018-01-03 13:25:00,66.94,66.96,66.93,66.94,21184.0,53.2182,53.2341,53.2102,53.2182,21184.0
2018-01-03 13:30:00,66.94,66.94,66.92,66.94,18177.0,53.2182,53.2182,53.2023,53.2182,18177.0
2018-01-03 13:35:00,66.94,66.95,66.93,66.94,15137.0,53.2182,53.2261,53.2102,53.2182,15137.0
2018-01-03 13:40:00,66.93,66.94,66.92,66.93,19973.0,53.2102,53.2182,53.2023,53.2102,19973.0
2018-01-03 13:45:00,66.93,66.95,66.92,66.95,9741.0,53.2102,53.2261,53.2023,53.2261,9741.0
2018-01-03 13:50:00,66.95,66.95,66.94,66.95,11820.0,53.2261,53.2261,53.2182,53.2261,11820.0
2018-01-03 13:55:00,66.95,66.95,66.93,66.95,32844.0,53.2261,53.2261,53.2102,53.2261,32844.0
2018-01-03 14:00:00,66.94,66.96,66.9,66.91,85349.0,53.2182,53.2341,53.1864,53.1943,85349.0
2018-01-03 14:05:00,66.91,66.91,66.87,66.88,46270.0,53.1943,53.1943,53.1625,53.1705,46270.0
2018-01-03 14:10:00,66.88,66.9,66.86,66.9,33057.0,53.1705,53.1864,53.1546,53.1864,33057.0
2018-01-03 14:15:00,66.89,66.89,66.87,66.88,11928.0,53.1784,53.1784,53.1625,53.1705,11928.0
2018-01-03 14:20:00,66.88,66.89,66.87,66.89,21875.0,53.1705,53.1784,53.1625,53.1784,21875.0
2018-01-03 14:25:00,66.88,66.88,66.86,66.87,18356.0,53.1705,53.1705,53.1546,53.1625,18356.0
2018-01-03 14:30:00,66.86,66.87,66.85,66.86,31583.0,53.1546,53.1625,53.1466,53.1546,31583.0
2018-01-03 14:35:00,66.85,66.89,66.85,66.89,38305.0,53.1466,53.1784,53.1466,53.1784,38305.0
2018-01-03 14:40:00,66.89,66.9,66.88,66.9,67921.0,53.1784,53.1864,53.1705,53.1864,67921.0
2018-01-03 14:45:00,66.9,66.91,66.88,66.9,82344.0,53.1864,53.1943,53.1705,53.1864,82344.0
2018-01-03 14:50:00,66.9,66.9,66.88,66.89,27162.0,53.1864,53.1864,53.1705,53.1784,27162.0
2018-01-03 14:55:00,66.89,66.91,66.89,66.91,50946.0,53.1784,53.1943,53.1784,53.1943,50946.0
2018-01-03 15:00:00,66.9,66.91,66.89,66.91,27302.0,53.1864,53.1943,53.1784,53.1943,27302.0
2018-01-03 15:05:00,66.91,66.91,66.89,66.9,53028.0,53.1943,53.1943,53.1784,53.1864,53028.0
2018-01-03 15:10:00,66.9,66.91,66.89,66.91,33397.0,53.1864,53.1943,53.1784,53.1943,33397.0
2018-01-03 15:15:00,66.91,66.94,66.9,66.94,65369.0,53.1943,53.2182,53.1864,53.2182,65369.0
2018-01-03 15:20:00,66.94,66.95,66.93,66.95,35361.0,53.2182,53.2261,53.2102,53.2261,35361.0
2018-01-03 15:25:00,66.95,66.97,66.94,66.96,23850.0,53.2261,53.242,53.2182,53.2341,23850.0
2018-01-03 15:30:00,66.97,66.98,66.96,66.98,78865.0,53.242,53.25,53.2341,53.25,78865.0
2018-01-03 15:35:00,66.98,67.0,66.96,66.99,20663.0,53.25,53.2659,53.2341,53.2579,20663.0
2018-01-03 15:40:00,66.99,67.0,66.96,66.96,107207.0,53.2579,53.2659,53.2341,53.2341,107207.0
2018-01-03 15:45:00,66.96,66.99,66.95,66.95,93771.0,53.2341,53.2579,53.2261,53.2261,93771.0
2018-01-03 15:50:00,66.96,66.98,66.95,66.96,150749.0,53.2341,53.25,53.2261,53.2341,150749.0
2018-01-03 15:55:00,66.97,67.01,66.96,66.97,530393.0,53.242,53.2738,53.2341,53.242,530393.0
2018-01-04 09:30:00,67.44,67.57,67.44,67.57,112261.0,53.6157,53.7191,53.6157,53.7191,112261.0
2018-01-04 09:35:00,67.57,67.59,67.56,67.57,79220.0,53.7191,53.735,53.7111,53.7191,79220.0
2018-01-04 09:40:00,67.56,67.57,67.53,67.55,102610.0,53.7111,53.7191,53.6873,53.7032,102610.0
2018-01-04 09:45:00,67.55,67.56,67.51,67.53,66984.0,53.7032,53.7111,53.6714,53.6873,66984.0
2018-01-04 09:50:00,67.53,67.58,67.52,67.56,167864.0,53.6873,53.727,53.6793,53.7111,167864.0
2018-01-04 09:55:00,67.57,67.59,67.55,67.58,49820.0,53.7191,53.735,53.7032,53.727,49820.0
2018-01-04 10:00:00,67.59,67.6,67.53,67.56,42712.0,53.735,53.7429,53.6873,53.7111,42712.0
2018-01-04 10:05:00,67.56,67.57,67.55,67.56,47821.0,53.7111,53.7191,53.7032,53.7111,47821.0
2018-01-04 10:10:00,67.56,67.62,67.56,67.62,22830.0,53.7111,53.7588,53.7111,53.7588,22830.0
2018-01-04 10:15:00,67.62,67.64,67.61,67.62,28719.0,53.7588,53.7747,53.7509,53.7588,28719.0
2018-01-04 10:20:00,67.62,67.67,67.61,67.67,24316.0,53.7588,53.7986,53.7509,53.7986,24316.0
2018-01-04 10:25:00,67.67,67.68,67.65,67.68,54842.0,53.7986,53.8065,53.7827,53.8065,54842.0
2018-01-04 10:30:00,67.67,67.69,67.66,67.69,57147.0,53.7986,53.8145,53.7906,53.8145,57147.0
2018-01-04 10:35:00,67.69,67.71,67.68,67.7,63690.0,53.8145,53.8304,53.8065,53.8224,63690.0
2018-01-04 10:40:00,67.7,67.74,67.7,67.7,31499.0,53.8224,53.8542,53.8224,53.8224,31499.0
2018-01-04 10:45:00,67.7,67.72,67.68,67.7,38235.0,53.8224,53.8383,53.8065,53.8224,38235.0
2018-01-04 10:50:00,67.7,67.71,67.68,67.69,43341.0,53.8224,53.8304,53.8065,53.8145,43341.0
2018-01-04 10:55:00,67.69,67.71,67.67,67.69,89864.0,53.8145,53.8304,53.7986,53.8145,89864.0
2018-01-04 11:00:00,67.69,67.69,67.65,67.66,37174.0,53.8145,53.8145,53.7827,53.7906,37174.0
2018-01-04 11:05:00,67.66,67.67,67.63,67.65,25747.0,53.7906,53.7986,53.7668,53.7827,25747.0
2018-01-04 11:10:00,67.65,67.66,67.64,67.65,12433.0,53.7827,53.7906,53.7747,53.7827,12433.0
2018-01-04 11:15:00,67.65,67.65,67.6,67.63,21037.0,53.7827,53.7827,53.7429,53.7668,21037.0
2018-01-04 11:20:00,67.63,67.64,67.6,67.61,20196.0,53.7668,53.7747,53.7429,53.7509,20196.0
2018-01-04 11:25:00,67.62,67.63,67.59,67.6,50035.0,53.7588,53.7668,53.735,53.7429,50035.0
2018-01-04 11:30:00,67.59,67.65,67.59,67.62,147256.0,53.735,53.7827,53.735,53.7588,147256.0
2018-01-04 11:35:00,67.63,67.63,67.59,67.59,109978.0,53.7668,53.7668,53.735,53.735,109978.0
2018-01-04 11:40:00,67.6,67.61,67.58,67.58,58498.0,53.7429,53.7509,53.727,53.727,58498.0
2018-01-04 11:45:00,67.58,67.59,67.57,67.59,37628.0,53.727,53.735,53.7191,53.735,37628.0
2018-01-04 11:50:00,67.59,67.59,67.57,67.59,21670.0,53.735,53.735,53.7191,53.735,21670.0
2018-01-04 11:55:00,67.59,67.59,67.57,67.59,22938.0,53.735,53.735,53.7191,53.735,22938.0
2018-01-04 12:00:00,67.59,67.6,67.58,67.59,23658.0,53.735,53.7429,53.727,53.735,23658.0
2018-01-04 12:05:00,67.59,67.63,67.59,67.62,29556.0,53.735,53.7668,53.735,53.7588,29556.0
2018-01-04 12:10:00,67.63,67.63,67.62,67.63,25876.0,53.7668,53.7668,53.7588,53.7668,25876.0
2018-01-04 12:15:00,67.63,67.64,67.62,67.64,14897.0,53.7668,53.7747,53.7588,53.7747,14897.0
2018-01-04 12:20:00,67.63,67.65,67.62,67.63,43375.0,53.7668,53.7827,53.7588,53.7668,43375.0
2018-01-04 12:25:00,67.63,67.63,67.61,67.62,17861.0,53.7668,53.7668,53.7509,53.7588,17861.0
2018-01-04 12:30:00,67.62,67.62,67.61,67.62,28827.0,53.7588,53.7588,53.7509,53.7588,28827.0
2018-01-04 12:35:00,67.62,67.63,67.62,67.63,28122.0,53.7588,53.7668,53.7588,53.7668,28122.0
2018-01-04 12:40:00,67.63,67.66,67.62,67.66,14963.0,53.7668,53.7906,53.7588,53.7906,14963.0
2018-01-04 12:45:00,67.66,67.67,67.65,67.67,37119.0,53.7906,53.7986,53.7827,53.7986,37119.0
2018-01-04 12:50:00,67.67,67.67,67.65,67.66,30076.0,53.7986,53.7986,53.7827,53.7906,30076.0
2018-01-04 12:55:00,67.66,67.67,67.65,67.66,8798.0,53.7906,53.7986,53.7827,53.7906,8798.0
2018-01-04 13:00:00,67.67,67.67,67.65,67.66,47507.0,53.7986,53.7986,53.7827,53.7906,47507.0
2018-01-04 13:05:00,67.66,67.66,67.65,67.65,22248.0,53.7906,53.7906,53.7827,53.7827,22248.0
2018-01-04 13:10:00,67.66,67.66,67.64,67.64,47547.0,53.7906,53.7906,53.7747,53.7747,47547.0
2018-01-04 13:15:00,67.64,67.65,67.64,67.65,36751.0,53.7747,53.7827,53.7747,53.7827,36751.0
2018-01-04 13:20:00,67.65,67.65,67.62,67.63,23468.0,53.7827,53.7827,53.7588,53.7668,23468.0
2018-01-04 13:25:00,67.63,67.64,67.62,67.64,17944.0,53.7668,53.7747,53.7588,53.7747,17944.0
2018-01-04 13:30:00,67.64,67.64,67.61,67.61,27620.0,53.7747,53.7747,53.7509,53.7509,27620.0
2018-01-04 13:35:00,67.62,67.64,67.61,67.63,18937.0,53.7588,53.7747,53.7509,53.7668,18937.0
2018-01-04 13:40:00,67.63,67.63,67.6,67.62,14470.0,53.7668,53.7668,53.7429,53.7588,14470.0
2018-01-04 13:45:00,67.62,67.63,67.62,67.62,20975.0,53.7588,53.7668,53.7588,53.7588,20975.0
2018-01-04 13:50:00,67.62,67.63,67.6,67.6,52109.0,53.7588,53.7668,53.7429,53.7429,52109.0
2018-01-04 13:55:00,67.59,67.63,67.59,67.63,14916.0,53.735,53.7668,53.735,53.7668,14916.0
2018-01-04 14:00:00,67.63,67.63,67.61,67.63,131772.0,53.7668,53.7668,53.7509,53.7668,131772.0
2018-01-04 14:05:00,67.62,67.63,67.61,67.63,14224.0,53.7588,53.7668,53.7509,53.7668,14224.0
2018-01-04 14:10:00,67.63,67.63,67.6,67.61,127157.0,53.7668,53.7668,53.7429,53.7509,127157.0
2018-01-04 14:15:00,67.61,67.63,67.6,67.62,142785.0,53.7509,53.7668,53.7429,53.7588,142785.0
2018-01-04 14:20:00,67.63,67.63,67.61,67.61,30241.0,53.7668,53.7668,53.7509,53.7509,30241.0
2018-01-04 14:25:00,67.62,67.62,67.59,67.6,52936.0,53.7588,53.7588,53.735,53.7429,52936.0
2018-01-04 14:30:00,67.59,67.61,67.59,67.61,34491.0,53.735,53.7509,53.735,53.7509,34491.0
2018-01-04 14:35:00,67.61,67.61,67.6,67.61,68830.0,53.7509,53.7509,53.7429,53.7509,68830.0
2018-01-04 14:40:00,67.61,67.63,67.6,67.63,36839.0,53.7509,53.7668,53.7429,53.7668,36839.0
2018-01-04 14:45:00,67.63,67.65,67.62,67.65,72891.0,53.7668,53.7827,53.7588,53.7827,72891.0
2018-01-04 14:50:00,67.64,67.65,67.63,67.64,36183.0,53.7747,53.7827,53.7668,53.7747,36183.0
2018-01-04 14:55:00,67.65,67.66,67.63,67.65,493894.0,53.7827,53.7906,53.7668,53.7827,493894.0
2018-01-04 15:00:00,67.65,67.65,67.63,67.64,31040.0,53.7827,53.7827,53.7668,53.7747,31040.0
2018-01-04 15:05:00,67.64,67.64,67.61,67.62,44315.0,53.7747,53.7747,53.7509,53.7588,44315.0
2018-01-04 15:10:00,67.62,67.62,67.59,67.59,44027.0,53.7588,53.7588,53.735,53.735,44027.0
2018-01-04 15:15:00,67.59,67.61,67.59,67.61,27938.0,53.735,53.7509,53.735,53.7509,27938.0
2018-01-04 15:20:00,67.61,67.61,67.59,67.59,106231.0,53.7509,53.7509,53.735,53.735,106231.0
2018-01-04 15:25:00,67.6,67.62,67.59,67.61,54527.0,53.7429,53.7588,53.735,53.7509,54527.0
2018-01-04 15:30:00,67.6,67.61,67.58,67.59,25279.0,53.7429,53.7509,53.727,53.735,25279.0
2018-01-04 15:35:00,67.59,67.6,67.58,67.59,45264.0,53.735,53.7429,53.727,53.735,45264.0
2018-01-04 15:40:00,67.6,67.6,67.58,67.58,44275.0,53.7429,53.7429,53.727,53.727,44275.0
2018-01-04 15:45:00,67.59,67.59,67.58,67.59,67249.0,53.735,53.735,53.727,53.735,67249.0
2018-01-04 15:50:00,67.58,67.6,67.58,67.59,468922.0,53.727,53.7429,53.727,53.735,468922.0
2018-01-04 15:55:00,67.6,67.65,67.6,67.65,279530.0,53.7429,53.7827,53.7429,53.7827,279530.0
2018-01-05 09:30:00,67.82,67.85,67.77,67.8,141000.0,53.9178,53.9417,53.8781,53.9019,141000.0
2018-01-05 09:35:00,67.79,67.79,67.73,67.74,66404.0,53.894,53.894,53.8463,53.8542,66404.0
2018-01-05 09:40:00,67.75,67.8,67.75,67.8,62538.0,53.8622,53.9019,53.8622,53.9019,62538.0
2018-01-05 09:45:00,67.8,67.81,67.76,67.76,52730.0,53.9019,53.9099,53.8701,53.8701,52730.0
2018-01-05 09:50:00,67.75,67.78,67.75,67.78,335430.0,53.8622,53.886,53.8622,53.886,335430.0
2018-01-05 09:55:00,67.78,67.8,67.77,67.77,48371.0,53.886,53.9019,53.8781,53.8781,48371.0
2018-01-05 10:00:00,67.78,67.81,67.77,67.8,88489.0,53.886,53.9099,53.8781,53.9019,88489.0
2018-01-05 10:05:00,67.79,67.82,67.78,67.8,27656.0,53.894,53.9178,53.886,53.9019,27656.0
2018-01-05 10:10:00,67.8,67.81,67.78,67.8,26003.0,53.9019,53.9099,53.886,53.9019,26003.0
2018-01-05 10:15:00,67.8,67.82,67.78,67.81,29718.0,53.9019,53.9178,53.886,53.9099,29718.0
2018-01-05 10:20:00,67.81,67.83,67.8,67.8,21660.0,53.9099,53.9258,53.9019,53.9019,21660.0
2018-01-05 10:25:00,67.78,67.79,67.74,67.75,35777.0,53.886,53.894,53.8542,53.8622,35777.0
2018-01-05 10:30:00,67.76,67.77,67.75,67.76,24556.0,53.8701,53.8781,53.8622,53.8701,24556.0
2018-01-05 10:35:00,67.75,67.77,67.75,67.77,41670.0,53.8622,53.8781,53.8622,53.8781,41670.0
2018-01-05 10:40:00,67.77,67.78,67.76,67.77,30358.0,53.8781,53.886,53.8701,53.8781,30358.0
2018-01-05 10:45:00,67.77,67.78,67.74,67.75,9356.0,53.8781,53.886,53.8542,53.8622,9356.0
2018-01-05 10:50:00,67.74,67.77,67.72,67.77,15628.0,53.8542,53.8781,53.8383,53.8781,15628.0
2018-01-05 10:55:00,67.78,67.83,67.77,67.82,28947.0,53.886,53.9258,53.8781,53.9178,28947.0
2018-01-05 11:00:00,67.82,67.84,67.8,67.81,27771.0,53.9178,53.9337,53.9019,53.9099,27771.0
2018-01-05 11:05:00,67.81,67.84,67.79,67.83,48492.0,53.9099,53.9337,53.894,53.9258,48492.0
2018-01-05 11:10:00,67.84,67.87,67.83,67.87,82690.0,53.9337,53.9576,53.9258,53.9576,82690.0
2018-01-05 11:15:00,67.87,67.89,67.86,67.89,67207.0,53.9576,53.9735,53.9496,53.9735,67207.0
2018-01-05 11:20:00,67.88,67.9,67.87,67.89,110784.0,53.9655,53.9814,53.9576,53.9735,110784.0
2018-01-05 11:25:00,67.89,67.91,67.87,67.87,90631.0,53.9735,53.9894,53.9576,53.9576,90631.0
2018-01-05 11:30:00,67.87,67.94,67.87,67.92,90759.0,53.9576,54.0132,53.9576,53.9973,90759.0
2018-01-05 11:35:00,67.92,67.92,67.89,67.89,48759.0,53.9973,53.9973,53.9735,53.9735,48759.0
2018-01-05 11:40:00,67.9,67.91,67.88,67.89,49023.0,53.9814,53.9894,53.9655,53.9735,49023.0
2018-01-05 11:45:00,67.9,67.91,67.89,67.9,32361.0,53.9814,53.9894,53.9735,53.9814,32361.0
2018-01-05 11:50:00,67.9,67.92,67.89,67.92,14750.0,53.9814,53.9973,53.9735,53.9973,14750.0
2018-01-05 11:55:00,67.91,67.93,67.9,67.91,443006.0,53.9894,54.0053,53.9814,53.9894,443006.0
2018-01-05 12:00:00,67.91,67.91,67.89,67.9,181264.0,53.9894,53.9894,53.9735,53.9814,181264.0
2018-01-05 12:05:00,67.89,67.91,67.89,67.91,27239.0,53.9735,53.9894,53.9735,53.9894,27239.0
2018-01-05 12:10:00,67.91,67.92,67.9,67.91,41999.0,53.9894,53.9973,53.9814,53.9894,41999.0
2018-01-05 12:15:00,67.91,67.92,67.91,67.92,9585.0,53.9894,53.9973,53.9894,53.9973,9585.0
2018-01-05 12:20:00,67.91,67.92,67.9,67.91,86812.0,53.9894,53.9973,53.9814,53.9894,86812.0
2018-01-05 12:25:00,67.91,67.93,67.91,67.92,13360.0,53.9894,54.0053,53.9894,53.9973,13360.0
2018-01-05 12:30:00,67.92,67.92,67.9,67.91,16688.0,53.9973,53.9973,53.9814,53.9894,16688.0
2018-01-05 12:35:00,67.91,67.92,67.9,67.91,42118.0,53.9894,53.9973,53.9814,53.9894,42118.0
2018-01-05 12:40:00,67.9,67.92,67.9,67.92,47453.0,53.9814,53.9973,53.9814,53.9973,47453.0
2018-01-05 12:45:00,67.92,67.92,67.91,67.91,46332.0,53.9973,53.9973,53.9894,53.9894,46332.0
2018-01-05 12:50:00,67.92,67.92,67.9,67.92,102095.0,53.9973,53.9973,53.9814,53.9973,102095.0
2018-01-05 12:55:00,67.91,67.92,67.9,67.92,19748.0,53.9894,53.9973,53.9814,53.9973,19748.0
2018-01-05 13:00:00,67.92,67.94,67.92,67.93,6047.0,53.9973,54.0132,53.9973,54.0053,6047.0
2018-01-05 13:05:00,67.94,67.94,67.91,67.92,12819.0,54.0132,54.0132,53.9894,53.9973,12819.0
2018-01-05 13:10:00,67.92,67.94,67.91,67.94,18106.0,53.9973,54.0132,53.9894,54.0132,18106.0
2018-01-05 13:15:00,67.94,67.94,67.93,67.94,10991.0,54.0132,54.0132,54.0053,54.0132,10991.0
2018-01-05 13:20:00,67.94,67.95,67.93,67.94,9025.0,54.0132,54.0212,54.0053,54.0132,9025.0
2018-01-05 13:25:00,67.94,67.94,67.93,67.94,41542.0,54.0132,54.0132,54.0053,54.0132,41542.0
2018-01-05 13:30:00,67.95,67.96,67.94,67.95,41542.0,54.0212,54.0291,54.0132,54.0212,41542.0
2018-01-05 13:35:00,67.94,67.95,67.93,67.93,19278.0,54.0132,54.0212,54.0053,54.0053,19278.0
2018-01-05 13:40:00,67.94,67.96,67.93,67.96,32786.0,54.0132,54.0291,54.0053,54.0291,32786.0
2018-01-05 13:45:00,67.95,67.96,67.94,67.95,10652.0,54.0212,54.0291,54.0132,54.0212,10652.0
2018-01-05 13:50:00,67.94,67.94,67.92,67.94,29275.0,54.0132,54.0132,53.9973,54.0132,29275.0
2018-01-05 13:55:00,67.93,67.94,67.92,67.93,25714.0,54.0053,54.0132,53.9973,54.0053,25714.0
2018-01-05 14:00:00,67.94,67.95,67.93,67.95,91421.0,54.0132,54.0212,54.0053,54.0212,91421.0
2018-01-05 14:05:00,67.95,67.96,67.94,67.95,15671.0,54.0212,54.0291,54.0132,54.0212,15671.0
2018-01-05 14:10:00,67.95,67.95,67.94,67.95,21329.0,54.0212,54.0212,54.0132,54.0212,21329.0
2018-01-05 14:15:00,67.95,67.96,67.94,67.96,26475.0,54.0212,54.0291,54.0132,54.0291,26475.0
2018-01-05 14:20:00,67.95,67.99,67.95,67.99,13375.0,54.0212,54.053,54.0212,54.053,13375.0
2018-01-05 14:25:00,67.99,67.99,67.98,67.98,140967.0,54.053,54.053,54.045,54.045,140967.0
2018-01-05 14:30:00,67.99,67.99,67.98,67.98,34488.0,54.053,54.053,54.045,54.045,34488.0
2018-01-05 14:35:00,67.99,68.0,67.98,68.0,38078.0,54.053,54.0609,54.045,54.0609,38078.0
2018-01-05 14:40:00,68.0,68.0,67.97,67.98,15887.0,54.0609,54.0609,54.0371,54.045,15887.0
2018-01-05 14:45:00,67.98,67.98,67.97,67.98,79855.0,54.045,54.045,54.0371,54.045,79855.0
2018-01-05 14:50:00,67.97,67.99,67.97,67.98,60180.0,54.0371,54.053,54.0371,54.045,60180.0
2018-01-05 14:55:00,67.98,67.99,67.97,67.98,48776.0,54.045,54.053,54.0371,54.045,48776.0
2018-01-05 15:00:00,67.98,67.99,67.97,67.98,58632.0,54.045,54.053,54.0371,54.045,58632.0
2018-01-05 15:05:00,67.99,68.0,67.98,68.0,38716.0,54.053,54.0609,54.045,54.0609,38716.0
2018-01-05 15:10:00,68.0,68.0,67.98,67.98,31660.0,54.0609,54.0609,54.045,54.045,31660.0
2018-01-05 15:15:00,67.98,67.99,67.96,67.96,311824.0,54.045,54.053,54.0291,54.0291,311824.0
2018-01-05 15:20:00,67.97,67.98,67.96,67.98,88164.0,54.0371,54.045,54.0291,54.045,88164.0
2018-01-05 15:25:00,67.98,68.0,67.97,68.0,27293.0,54.045,54.0609,54.0371,54.0609,27293.0
2018-01-05 15:30:00,68.0,68.01,67.99,68.01,33555.0,54.0609,54.0689,54.053,54.0689,33555.0
2018-01-05 15:35:00,68.01,68.01,67.99,67.99,69057.0,54.0689,54.0689,54.053,54.053,69057.0
2018-01-05 15:40:00,68.0,68.0,67.97,67.98,98796.0,54.0609,54.0609,54.0371,54.045,98796.0
2018-01-05 15:45:00,67.99,68.02,67.98,68.02,71625.0,54.053,54.0768,54.045,54.0768,71625.0
2018-01-05 15:50:00,68.02,68.03,68.01,68.03,278174.0,54.0768,54.0848,54.0689,54.0848,278174.0
2018-01-05 15:55:00,68.02,68.03,67.99,67.99,534059.0,54.0768,54.0848,54.053,54.053,534059.0
2018-01-08 09:30:00,67.91,67.92,67.87,67.88,114162.0,53.9894,53.9973,53.9576,53.9655,114162.0
2018-01-08 09:35:00,67.89,67.89,67.84,67.85,45322.0,53.9735,53.9735,53.9337,53.9417,45322.0
2018-01-08 09:40:00,67.86,67.89,67.86,67.89,63769.0,53.9496,53.9735,53.9496,53.9735,63769.0
2018-01-08 09:45:00,67.89,67.9,67.88,67.9,71419.0,53.9735,53.9814,53.9655,53.9814,71419.0
2018-01-08 09:50:00,67.9,67.9,67.87,67.89,62975.0,53.9814,53.9814,53.9576,53.9735,62975.0
2018-01-08 09:55:00,67.89,67.91,67.86,67.9,72463.0,53.9735,53.9894,53.9496,53.9814,72463.0
2018-01-08 10:00:00,67.9,67.9,67.86,67.87,16207.0,53.9814,53.9814,53.9496,53.9576,16207.0
2018-01-08 10:05:00,67.86,67.88,67.84,67.84,53208.0,53.9496,53.9655,53.9337,53.9337,53208.0
2018-01-08 10:10:00,67.85,67.87,67.85,67.87,26318.0,53.9417,53.9576,53.9417,53.9576,26318.0
2018-01-08 10:15:00,67.87,67.87,67.85,67.87,18943.0,53.9576,53.9576,53.9417,53.9576,18943.0
2018-01-08 10:20:00,67.87,67.89,67.87,67.88,17272.0,53.9576,53.9735,53.9576,53.9655,17272.0
2018-01-08 10:25:00,67.88,67.9,67.87,67.9,53704.0,53.9655,53.9814,53.9576,53.9814,53704.0
2018-01-08 10:30:00,67.9,67.92,67.89,67.9,29808.0,53.9814,53.9973,53.9735,53.9814,29808.0
2018-01-08 10:35:00,67.91,67.91,67.89,67.91,22011.0,53.9894,53.9894,53.9735,53.9894,22011.0
2018-01-08 10:40:00,67.91,67.91,67.88,67.89,21619.0,53.9894,53.9894,53.9655,53.9735,21619.0
2018-01-08 10:45:00,67.89,67.91,67.89,67.91,18533.0,53.9735,53.9894,53.9735,53.9894,18533.0
2018-01-08 10:50:00,67.91,67.91,67.89,67.9,20771.0,53.9894,53.9894,53.9735,53.9814,20771.0
2018-01-08 10:55:00,67.9,67.93,67.89,67.93,31121.0,53.9814,54.0053,53.9735,54.0053,31121.0
2018-01-08 11:00:00,67.93,67.94,67.92,67.94,13317.0,54.0053,54.0132,53.9973,54.0132,13317.0
2018-01-08 11:05:00,67.94,67.95,67.92,67.93,19126.0,54.0132,54.0212,53.9973,54.0053,19126.0
2018-01-08 11:10:00,67.93,67.96,67.92,67.95,46515.0,54.0053,54.0291,53.9973,54.0212,46515.0
2018-01-08 11:15:00,67.95,67.96,67.93,67.93,49580.0,54.0212,54.0291,54.0053,54.0053,49580.0
2018-01-08 11:20:00,67.93,67.95,67.92,67.94,40951.0,54.0053,54.0212,53.9973,54.0132,40951.0
2018-01-08 11:25:00,67.94,67.96,67.93,67.95,39426.0,54.0132,54.0291,54.0053,54.0212,39426.0
2018-01-08 11:30:00,67.95,67.95,67.93,67.94,92108.0,54.0212,54.0212,54.0053,54.0132,92108.0
2018-01-08 11:35:00,67.94,67.94,67.93,67.94,46565.0,54.0132,54.0132,54.0053,54.0132,46565.0
2018-01-08 11:40:00,67.93,67.94,67.92,67.93,144163.0,54.0053,54.0132,53.9973,54.0053,144163.0
2018-01-08 11:45:00,67.92,67.93,67.91,67.92,35762.0,53.9973,54.0053,53.9894,53.9973,35762.0
2018-01-08 11:50:00,67.91,67.91,67.89,67.9,82858.0,53.9894,53.9894,53.9735,53.9814,82858.0
2018-01-08 11:55:00,67.9,67.9,67.87,67.88,46371.0,53.9814,53.9814,53.9576,53.9655,46371.0
2018-01-08 12:00:00,67.88,67.89,67.87,67.89,36425.0,53.9655,53.9735,53.9576,53.9735,36425.0
2018-01-08 12:05:00,67.89,67.9,67.88,67.9,40287.0,53.9735,53.9814,53.9655,53.9814,40287.0
2018-01-08 12:10:00,67.9,67.9,67.88,67.89,42437.0,53.9814,53.9814,53.9655,53.9735,42437.0
2018-01-08 12:15:00,67.9,67.9,67.88,67.9,306995.0,53.9814,53.9814,53.9655,53.9814,306995.0
2018-01-08 12:20:00,67.9,67.9,67.88,67.9,19859.0,53.9814,53.9814,53.9655,53.9814,19859.0
2018-01-08 12:25:00,67.9,67.92,67.89,67.9,27083.0,53.9814,53.9973,53.9735,53.9814,27083.0
2018-01-08 12:30:00,67.91,67.91,67.87,67.88,15984.0,53.9894,53.9894,53.9576,53.9655,15984.0
2018-01-08 12:35:00,67.88,67.88,67.87,67.88,13620.0,53.9655,53.9655,53.9576,53.9655,13620.0
2018-01-08 12:40:00,67.88,67.91,67.87,67.91,33771.0,53.9655,53.9894,53.9576,53.9894,33771.0
2018-01-08 12:45:00,67.91,67.91,67.9,67.9,9887.0,53.9894,53.9894,53.9814,53.9814,9887.0
2018-01-08 12:50:00,67.91,67.91,67.9,67.91,60545.0,53.9894,53.9894,53.9814,53.9894,60545.0
2018-01-08 12:55:00,67.91,67.91,67.89,67.9,43646.0,53.9894,53.9894,53.9735,53.9814,43646.0
2018-01-08 13:00:00,67.9,67.91,67.89,67.91,55029.0,53.9814,53.9894,53.9735,53.9894,55029.0
2018-01-08 13:05:00,67.9,67.91,67.89,67.91,92465.0,53.9814,53.9894,53.9735,53.9894,92465.0
2018-01-08 13:10:00,67.91,67.91,67.89,67.89,44811.0,53.9894,53.9894,53.9735,53.9735,44811.0
2018-01-08 13:15:00,67.9,67.92,67.9,67.92,22455.0,53.9814,53.9973,53.9814,53.9973,22455.0
2018-01-08 13:20:00,67.92,67.92,67.9,67.9,33165.0,53.9973,53.9973,53.9814,53.9814,33165.0
2018-01-08 13:25:00,67.91,67.92,67.9,67.91,21337.0,53.9894,53.9973,53.9814,53.9894,21337.0
2018-01-08 13:30:00,67.92,67.92,67.89,67.9,31483.0,53.9973,53.9973,53.9735,53.9814,31483.0
2018-01-08 13:35:00,67.9,67.9,67.89,67.9,20621.0,53.9814,53.9814,53.9735,53.9814,20621.0
2018-01-08 13:40:00,67.9,67.9,67.89,67.9,34072.0,53.9814,53.9814,53.9735,53.9814,34072.0
2018-01-08 13:45:00,67.9,67.91,67.89,67.9,26383.0,53.9814,53.9894,53.9735,53.9814,26383.0
2018-01-08 13:50:00,67.91,67.93,67.9,67.93,44313.0,53.9894,54.0053,53.9814,54.0053,44313.0
2018-01-08 13:55:00,67.92,67.93,67.91,67.92,12267.0,53.9973,54.0053,53.9894,53.9973,12267.0
2018-01-08 14:00:00,67.91,67.92,67.91,67.92,49409.0,53.9894,53.9973,53.9894,53.9973,49409.0
2018-01-08 14:05:00,67.92,67.93,67.91,67.92,77645.0,53.9973,54.0053,53.9894,53.9973,77645.0
2018-01-08 14:10:00,67.92,67.93,67.91,67.92,43248.0,53.9973,54.0053,53.9894,53.9973,43248.0
2018-01-08 14:15:00,67.92,67.94,67.91,67.91,129996.0,53.9973,54.0132,53.9894,53.9894,129996.0
2018-01-08 14:20:00,67.92,67.92,67.9,67.92,30331.0,53.9973,53.9973,53.9814,53.9973,30331.0
2018-01-08 14:25:00,67.92,67.92,67.9,67.91,41998.0,53.9973,53.9973,53.9814,53.9894,41998.0
2018-01-08 14:30:00,67.91,67.91,67.9,67.91,25367.0,53.9894,53.9894,53.9814,53.9894,25367.0
2018-01-08 14:35:00,67.9,67.92,67.9,67.92,114551.0,53.9814,53.9973,53.9814,53.9973,114551.0
2018-01-08 14:40:00,67.92,67.93,67.91,67.93,29576.0,53.9973,54.0053,53.9894,54.0053,29576.0
2018-01-08 14:45:00,67.93,67.94,67.92,67.93,30601.0,54.0053,54.0132,53.9973,54.0053,30601.0
2018-01-08 14:50:00,67.93,67.94,67.92,67.92,37217.0,54.0053,54.0132,53.9973,53.9973,37217.0
2018-01-08 14:55:00,67.93,67.94,67.92,67.93,45498.0,54.0053,54.0132,53.9973,54.0053,45498.0
2018-01-08 15:00:00,67.92,67.93,67.92,67.93,21641.0,53.9973,54.0053,53.9973,54.0053,21641.0
2018-01-08 15:05:00,67.92,67.94,67.92,67.94,23491.0,53.9973,54.0132,53.9973,54.0132,23491.0
2018-01-08 15:10:00,67.94,67.94,67.92,67.93,35216.0,54.0132,54.0132,53.9973,54.0053,35216.0
2018-01-08 15:15:00,67.92,67.93,67.92,67.92,141218.0,53.9973,54.0053,53.9973,53.9973,141218.0
2018-01-08 15:20:00,67.93,67.93,67.91,67.92,52972.0,54.0053,54.0053,53.9894,53.9973,52972.0
2018-01-08 15:25:00,67.92,67.93,67.91,67.92,66071.0,53.9973,54.0053,53.9894,53.9973,66071.0
2018-01-08 15:30:00,67.92,67.93,67.92,67.93,27297.0,53.9973,54.0053,53.9973,54.0053,27297.0
2018-01-08 15:35:00,67.93,67.94,67.92,67.94,54969.0,54.0053,54.0132,53.9973,54.0132,54969.0
2018-01-08 15:40:00,67.94,67.96,67.93,67.95,52094.0,54.0132,54.0291,54.0053,54.0212,52094.0
2018-01-08 15:45:00,67.95,67.97,67.95,67.97,67623.0,54.0212,54.0371,54.0212,54.0371,67623.0
2018-01-08 15:50:00,67.97,67.98,67.95,67.97,167316.0,54.0371,54.045,54.0212,54.0371,167316.0
2018-01-08 15:55:00,67.96,68.0,67.96,67.98,386371.0,54.0291,54.0609,54.0291,54.045,386371.0
2018-01-09 09:30:00,67.96,68.01,67.96,68.01,65183.0,54.0291,54.0689,54.0291,54.0689,65183.0
2018-01-09 09:35:00,68.01,68.01,67.94,67.95,76936.0,54.0689,54.0689,54.0132,54.0212,76936.0
2018-01-09 09:40:00,67.94,67.94,67.92,67.94,37940.0,54.0132,54.0132,53.9973,54.0132,37940.0
2018-01-09 09:45:00,67.94,67.94,67.91,67.91,29830.0,54.0132,54.0132,53.9894,53.9894,29830.0
2018-01-09 09:50:00,67.92,67.92,67.85,67.85,45624.0,53.9973,53.9973,53.9417,53.9417,45624.0
2018-01-09 09:55:00,67.85,67.87,67.81,67.83,56242.0,53.9417,53.9576,53.9099,53.9258,56242.0
2018-01-09 10:00:00,67.83,67.86,67.8,67.84,25239.0,53.9258,53.9496,53.9019,53.9337,25239.0
2018-01-09 10:05:00,67.84,67.87,67.84,67.86,26193.0,53.9337,53.9576,53.9337,53.9496,26193.0
2018-01-09 10:10:00,67.86,67.9,67.86,67.88,61109.0,53.9496,53.9814,53.9496,53.9655,61109.0
2018-01-09 10:15:00,67.88,67.92,67.88,67.92,71084.0,53.9655,53.9973,53.9655,53.9973,71084.0
2018-01-09 10:20:00,67.92,67.93,67.89,67.92,34008.0,53.9973,54.0053,53.9735,53.9973,34008.0
2018-01-09 10:25:00,67.92,67.93,67.9,67.91,39496.0,53.9973,54.0053,53.9814,53.9894,39496.0
2018-01-09 10:30:00,67.91,67.93,67.88,67.89,26765.0,53.9894,54.0053,53.9655,53.9735,26765.0
2018-01-09 10:35:00,67.89,67.92,67.88,67.89,70555.0,53.9735,53.9973,53.9655,53.9735,70555.0
2018-01-09 10:40:00,67.89,67.93,67.88,67.92,49004.0,53.9735,54.0053,53.9655,53.9973,49004.0
2018-01-09 10:45:00,67.92,67.94,67.92,67.93,15810.0,53.9973,54.0132,53.9973,54.0053,15810.0
2018-01-09 10:50:00,67.92,67.93,67.9,67.92,38181.0,53.9973,54.0053,53.9814,53.9973,38181.0
2018-01-09 10:55:00,67.92,67.96,67.92,67.95,36727.0,53.9973,54.0291,53.9973,54.0212,36727.0
2018-01-09 11:00:00,67.95,67.97,67.95,67.97,94360.0,54.0212,54.0371,54.0212,54.0371,94360.0
2018-01-09 11:05:00,67.97,67.97,67.94,67.95,69964.0,54.0371,54.0371,54.0132,54.0212,69964.0
2018-01-09 11:10:00,67.95,67.97,67.94,67.96,28468.0,54.0212,54.0371,54.0132,54.0291,28468.0
2018-01-09 11:15:00,67.96,67.98,67.94,67.98,61626.0,54.0291,54.045,54.0132,54.045,61626.0
2018-01-09 11:20:00,67.98,67.98,67.95,67.96,78736.0,54.045,54.045,54.0212,54.0291,78736.0
2018-01-09 11:25:00,67.96,67.99,67.95,67.97,116002.0,54.0291,54.053,54.0212,54.0371,116002.0
2018-01-09 11:30:00,67.96,67.97,67.93,67.97,104497.0,54.0291,54.0371,54.0053,54.0371,104497.0
2018-01-09 11:35:00,67.97,67.97,67.92,67.92,86981.0,54.0371,54.0371,53.9973,53.9973,86981.0
2018-01-09 11:40:00,67.93,67.94,67.91,67.92,80449.0,54.0053,54.0132,53.9894,53.9973,80449.0
2018-01-09 11:45:00,67.91,67.92,67.9,67.92,29938.0,53.9894,53.9973,53.9814,53.9973,29938.0
2018-01-09 11:50:00,67.92,67.93,67.91,67.92,98936.0,53.9973,54.0053,53.9894,53.9973,98936.0
2018-01-09 11:55:00,67.92,67.92,67.9,67.91,23688.0,53.9973,53.9973,53.9814,53.9894,23688.0
2018-01-09 12:00:00,67.91,67.93,67.88,67.92,44468.0,53.9894,54.0053,53.9655,53.9973,44468.0
2018-01-09 12:05:00,67.92,67.93,67.91,67.92,44242.0,53.9973,54.0053,53.9894,53.9973,44242.0
2018-01-09 12:10:00,67.92,67.93,67.92,67.92,51854.0,53.9973,54.0053,53.9973,53.9973,51854.0
2018-01-09 12:15:00,67.92,67.93,67.9,67.91,26534.0,53.9973,54.0053,53.9814,53.9894,26534.0
2018-01-09 12:20:00,67.9,67.91,67.89,67.91,22530.0,53.9814,53.9894,53.9735,53.9894,22530.0
2018-01-09 12:25:00,67.9,67.92,67.9,67.92,11642.0,53.9814,53.9973,53.9814,53.9973,11642.0
2018-01-09 12:30:00,67.92,67.94,67.91,67.94,35998.0,53.9973,54.0132,53.9894,54.0132,35998.0
2018-01-09 12:35:00,67.93,67.98,67.93,67.97,79735.0,54.0053,54.045,54.0053,54.0371,79735.0
2018-01-09 12:40:00,67.98,67.99,67.97,67.98,112672.0,54.045,54.053,54.0371,54.045,112672.0
2018-01-09 12:45:00,67.98,68.01,67.98,67.99,33634.0,54.045,54.0689,54.045,54.053,33634.0
2018-01-09 12:50:00,68.0,68.0,67.97,67.98,30926.0,54.0609,54.0609,54.0371,54.045,30926.0
2018-01-09 12:55:00,67.98,67.99,67.97,67.98,73750.0,54.045,54.053,54.0371,54.045,73750.0
2018-01-09 13:00:00,67.98,68.0,67.98,68.0,49790.0,54.045,54.0609,54.045,54.0609,49790.0
2018-01-09 13:05:00,68.0,68.0,67.99,68.0,15760.0,54.0609,54.0609,54.053,54.0609,15760.0
2018-01-09 13:10:00,68.0,68.0,67.98,67.99,25225.0,54.0609,54.0609,54.045,54.053,25225.0
2018-01-09 13:15:00,67.99,68.0,67.98,67.98,105042.0,54.053,54.0609,54.045,54.045,105042.0
2018-01-09 13:20:00,67.98,68.02,67.98,68.02,25984.0,54.045,54.0768,54.045,54.0768,25984.0
2018-01-09 13:25:00,68.02,68.03,68.01,68.03,26070.0,54.0768,54.0848,54.0689,54.0848,26070.0
2018-01-09 13:30:00,68.02,68.03,68.02,68.03,39055.0,54.0768,54.0848,54.0768,54.0848,39055.0
2018-01-09 13:35:00,68.03,68.04,68.02,68.03,20798.0,54.0848,54.0927,54.0768,54.0848,20798.0
2018-01-09 13:40:00,68.03,68.04,68.02,68.03,36138.0,54.0848,54.0927,54.0768,54.0848,36138.0
2018-01-09 13:45:00,68.03,68.04,68.02,68.03,91898.0,54.0848,54.0927,54.0768,54.0848,91898.0
2018-01-09 13:50:00,68.02,68.04,68.02,68.04,38447.0,54.0768,54.0927,54.0768,54.0927,38447.0
2018-01-09 13:55:00,68.04,68.07,68.04,68.07,29820.0,54.0927,54.1166,54.0927,54.1166,29820.0
2018-01-09 14:00:00,68.06,68.07,68.04,68.05,43323.0,54.1086,54.1166,54.0927,54.1007,43323.0
2018-01-09 14:05:00,68.05,68.06,68.04,68.05,20800.0,54.1007,54.1086,54.0927,54.1007,20800.0
2018-01-09 14:10:00,68.06,68.06,68.05,68.05,12533.0,54.1086,54.1086,54.1007,54.1007,12533.0
2018-01-09 14:15:00,68.06,68.06,68.04,68.05,188301.0,54.1086,54.1086,54.0927,54.1007,188301.0
2018-01-09 14:20:00,68.05,68.06,68.03,68.03,65684.0,54.1007,54.1086,54.0848,54.0848,65684.0
2018-01-09 14:25:00,68.04,68.05,68.04,68.05,51443.0,54.0927,54.1007,54.0927,54.1007,51443.0
2018-01-09 14:30:00,68.04,68.04,68.03,68.03,37611.0,54.0927,54.0927,54.0848,54.0848,37611.0
2018-01-09 14:35:00,68.03,68.04,68.03,68.03,72522.0,54.0848,54.0927,54.0848,54.0848,72522.0
2018-01-09 14:40:00,68.04,68.04,68.02,68.03,60430.0,54.0927,54.0927,54.0768,54.0848,60430.0
2018-01-09 14:45:00,68.03,68.05,68.03,68.05,44756.0,54.0848,54.1007,54.0848,54.1007,44756.0
2018-01-09 14:50:00,68.05,68.06,68.04,68.05,248277.0,54.1007,54.1086,54.0927,54.1007,248277.0
2018-01-09 14:55:00,68.04,68.05,68.04,68.05,39324.0,54.0927,54.1007,54.0927,54.1007,39324.0
2018-01-09 15:00:00,68.05,68.05,68.03,68.03,130278.0,54.1007,54.1007,54.0848,54.0848,130278.0
2018-01-09 15:05:00,68.03,68.05,68.03,68.05,40554.0,54.0848,54.1007,54.0848,54.1007,40554.0
2018-01-09 15:10:00,68.04,68.05,68.03,68.03,62326.0,54.0927,54.1007,54.0848,54.0848,62326.0
2018-01-09 15:15:00,68.03,68.06,68.03,68.06,53043.0,54.0848,54.1086,54.0848,54.1086,53043.0
2018-01-09 15:20:00,68.06,68.06,68.03,68.03,52543.0,54.1086,54.1086,54.0848,54.0848,52543.0
2018-01-09 15:25:00,68.04,68.04,68.0,68.01,37824.0,54.0927,54.0927,54.0609,54.0689,37824.0
2018-01-09 15:30:00,68.01,68.05,68.0,68.04,96644.0,54.0689,54.1007,54.0609,54.0927,96644.0
2018-01-09 15:35:00,68.05,68.07,68.04,68.06,83436.0,54.1007,54.1166,54.0927,54.1086,83436.0
2018-01-09 15:40:00,68.06,68.07,68.05,68.06,48133.0,54.1086,54.1166,54.1007,54.1086,48133.0
2018-01-09 15:45:00,68.06,68.06,68.02,68.04,136009.0,54.1086,54.1086,54.0768,54.0927,136009.0
2018-01-09 15:50:00,68.04,68.08,68.03,68.08,405211.0,54.0927,54.1245,54.0848,54.1245,405211.0
2018-01-09 15:55:00,68.07,68.09,68.06,68.09,2343988.0,54.1166,54.1325,54.1086,54.1325,2343988.0
2018-01-10 09:30:00,68.08,68.09,68.03,68.05,281153.0,54.1245,54.1325,54.0848,54.1007,281153.0
2018-01-10 09:35:00,68.05,68.06,68.0,68.0,93270.0,54.1007,54.1086,54.0609,54.0609,93270.0
2018-01-10 09:40:00,68.0,68.02,67.98,68.02,169713.0,54.0609,54.0768,54.045,54.0768,169713.0
2018-01-10 09:45:00,68.02,68.03,67.99,68.01,56219.0,54.0768,54.0848,54.053,54.0689,56219.0
2018-01-10 09:50:00,68.0,68.01,67.93,67.95,222802.0,54.0609,54.0689,54.0053,54.0212,222802.0
2018-01-10 09:55:00,67.95,67.98,67.95,67.98,110517.0,54.0212,54.045,54.0212,54.045,110517.0
2018-01-10 10:00:00,67.97,68.0,67.95,68.0,37070.0,54.0371,54.0609,54.0212,54.0609,37070.0
2018-01-10 10:05:00,68.0,68.02,67.99,68.01,31559.0,54.0609,54.0768,54.053,54.0689,31559.0
2018-01-10 10:10:00,68.01,68.05,68.0,68.05,100607.0,54.0689,54.1007,54.0609,54.1007,100607.0
2018-01-10 10:15:00,68.05,68.08,68.04,68.08,103827.0,54.1007,54.1245,54.0927,54.1245,103827.0
2018-01-10 10:20:00,68.08,68.08,68.05,68.05,32625.0,54.1245,54.1245,54.1007,54.1007,32625.0
2018-01-10 10:25:00,68.06,68.06,68.03,68.04,34013.0,54.1086,54.1086,54.0848,54.0927,34013.0
2018-01-10 10:30:00,68.04,68.05,68.02,68.05,79314.0,54.0927,54.1007,54.0768,54.1007,79314.0
2018-01-10 10:35:00,68.05,68.08,68.04,68.06,38700.0,54.1007,54.1245,54.0927,54.1086,38700.0
2018-01-10 10:40:00,68.07,68.1,68.06,68.08,27474.0,54.1166,54.1404,54.1086,54.1245,27474.0
2018-01-10 10:45:00,68.08,68.09,68.04,68.05,42878.0,54.1245,54.1325,54.0927,54.1007,42878.0
2018-01-10 10:50:00,68.05,68.05,68.01,68.04,34920.0,54.1007,54.1007,54.0689,54.0927,34920.0
2018-01-10 10:55:00,68.04,68.07,68.03,68.07,50691.0,54.0927,54.1166,54.0848,54.1166,50691.0
2018-01-10 11:00:00,68.07,68.08,68.06,68.08,136439.0,54.1166,54.1245,54.1086,54.1245,136439.0
2018-01-10 11:05:00,68.09,68.1,68.06,68.08,49123.0,54.1325,54.1404,54.1086,54.1245,49123.0
2018-01-10 11:10:00,68.08,68.08,68.05,68.08,94220.0,54.1245,54.1245,54.1007,54.1245,94220.0
2018-01-10 11:15:00,68.08,68.08,68.04,68.05,36508.0,54.1245,54.1245,54.0927,54.1007,36508.0
2018-01-10 11:20:00,68.04,68.06,68.02,68.04,26359.0,54.0927,54.1086,54.0768,54.0927,26359.0
2018-01-10 11:25:00,68.03,68.04,67.99,68.0,65619.0,54.0848,54.0927,54.053,54.0609,65619.0
2018-01-10 11:30:00,68.0,68.04,67.99,68.03,53591.0,54.0609,54.0927,54.053,54.0848,53591.0
2018-01-10 11:35:00,68.04,68.04,68.0,68.04,24372.0,54.0927,54.0927,54.0609,54.0927,24372.0
2018-01-10 11:40:00,68.04,68.05,68.01,68.03,68051.0,54.0927,54.1007,54.0689,54.0848,68051.0
2018-01-10 11:45:00,68.03,68.04,68.02,68.02,10554.0,54.0848,54.0927,54.0768,54.0768,10554.0
2018-01-10 11:50:00,68.02,68.05,68.01,68.04,19136.0,54.0768,54.1007,54.0689,54.0927,19136.0
2018-01-10 11:55:00,68.04,68.05,68.0,68.02,59523.0,54.0927,54.1007,54.0609,54.0768,59523.0
2018-01-10 12:00:00,68.02,68.02,68.0,68.01,92526.0,54.0768,54.0768,54.0609,54.0689,92526.0
2018-01-10 12:05:00,68.02,68.03,68.01,68.03,7230.0,54.0768,54.0848,54.0689,54.0848,7230.0
2018-01-10 12:10:00,68.03,68.03,68.0,68.01,28034.0,54.0848,54.0848,54.0609,54.0689,28034.0
2018-01-10 12:15:00,68.01,68.03,68.0,68.03,21986.0,54.0689,54.0848,54.0609,54.0848,21986.0
2018-01-10 12:20:00,68.03,68.04,68.03,68.03,12684.0,54.0848,54.0927,54.0848,54.0848,12684.0
2018-01-10 12:25:00,68.04,68.05,68.01,68.01,26107.0,54.0927,54.1007,54.0689,54.0689,26107.0
2018-01-10 12:30:00,68.01,68.02,68.0,68.01,63540.0,54.0689,54.0768,54.0609,54.0689,63540.0
2018-01-10 12:35:00,68.01,68.03,68.0,68.03,20014.0,54.0689,54.0848,54.0609,54.0848,20014.0
2018-01-10 12:40:00,68.03,68.03,68.02,68.03,39068.0,54.0848,54.0848,54.0768,54.0848,39068.0
2018-01-10 12:45:00,68.03,68.05,68.02,68.04,22210.0,54.0848,54.1007,54.0768,54.0927,22210.0
2018-01-10 12:50:00,68.04,68.04,68.02,68.04,31214.0,54.0927,54.0927,54.0768,54.0927,31214.0
2018-01-10 12:55:00,68.05,68.06,68.04,68.04,32601.0,54.1007,54.1086,54.0927,54.0927,32601.0
2018-01-10 13:00:00,68.04,68.07,68.04,68.05,19364.0,54.0927,54.1166,54.0927,54.1007,19364.0
2018-01-10 13:05:00,68.06,68.06,68.04,68.04,23200.0,54.1086,54.1086,54.0927,54.0927,23200.0
2018-01-10 13:10:00,68.05,68.05,68.03,68.04,19364.0,54.1007,54.1007,54.0848,54.0927,19364.0
2018-01-10 13:15:00,68.03,68.04,68.03,68.04,23021.0,54.0848,54.0927,54.0848,54.0927,23021.0
2018-01-10 13:20:00,68.03,68.04,68.02,68.03,39605.0,54.0848,54.0927,54.0768,54.0848,39605.0
2018-01-10 13:25:00,68.03,68.04,68.02,68.03,35527.0,54.0848,54.0927,54.0768,54.0848,35527.0
2018-01-10 13:30:00,68.03,68.03,68.0,68.01,35027.0,54.0848,54.0848,54.0609,54.0689,35027.0
2018-01-10 13:35:00,68.01,68.02,68.0,68.02,62193.0,54.0689,54.0768,54.0609,54.0768,62193.0
2018-01-10 13:40:00,68.02,68.03,68.0,68.02,45160.0,54.0768,54.0848,54.0609,54.0768,45160.0
2018-01-10 13:45:00,68.03,68.03,68.02,68.02,24634.0,54.0848,54.0848,54.0768,54.0768,24634.0
2018-01-10 13:50:00,68.03,68.05,68.02,68.05,83139.0,54.0848,54.1007,54.0768,54.1007,83139.0
2018-01-10 13:55:00,68.04,68.05,68.02,68.03,15489.0,54.0927,54.1007,54.0768,54.0848,15489.0
2018-01-10 14:00:00,68.03,68.03,68.02,68.03,37267.0,54.0848,54.0848,54.0768,54.0848,37267.0
2018-01-10 14:05:00,68.03,68.04,67.97,67.98,106194.0,54.0848,54.0927,54.0371,54.045,106194.0
2018-01-10 14:10:00,67.98,67.98,67.91,67.93,284032.0,54.045,54.045,53.9894,54.0053,284032.0
2018-01-10 14:15:00,67.93,67.97,67.92,67.92,72923.0,54.0053,54.0371,53.9973,53.9973,72923.0
2018-01-10 14:20:00,67.92,67.94,67.91,67.92,208954.0,53.9973,54.0132,53.9894,53.9973,208954.0
2018-01-10 14:25:00,67.93,67.93,67.9,67.92,116668.0,54.0053,54.0053,53.9814,53.9973,116668.0
2018-01-10 14:30:00,67.91,67.94,67.9,67.93,63167.0,53.9894,54.0132,53.9814,54.0053,63167.0
2018-01-10 14:35:00,67.94,67.94,67.9,67.91,300046.0,54.0132,54.0132,53.9814,53.9894,300046.0
2018-01-10 14:40:00,67.91,67.93,67.9,67.92,92747.0,53.9894,54.0053,53.9814,53.9973,92747.0
2018-01-10 14:45:00,67.92,67.93,67.9,67.92,148810.0,53.9973,54.0053,53.9814,53.9973,148810.0
2018-01-10 14:50:00,67.92,67.96,67.91,67.95,34189.0,53.9973,54.0291,53.9894,54.0212,34189.0
2018-01-10 14:55:00,67.95,67.96,67.93,67.95,40037.0,54.0212,54.0291,54.0053,54.0212,40037.0
2018-01-10 15:00:00,67.94,67.99,67.94,67.95,39663.0,54.0132,54.053,54.0132,54.0212,39663.0
2018-01-10 15:05:00,67.96,67.99,67.95,67.96,275275.0,54.0291,54.053,54.0212,54.0291,275275.0
2018-01-10 15:10:00,67.95,67.97,67.93,67.95,50339.0,54.0212,54.0371,54.0053,54.0212,50339.0
2018-01-10 15:15:00,67.95,67.95,67.92,67.94,119188.0,54.0212,54.0212,53.9973,54.0132,119188.0
2018-01-10 15:20:00,67.93,67.94,67.91,67.93,90384.0,54.0053,54.0132,53.9894,54.0053,90384.0
2018-01-10 15:25:00,67.93,67.93,67.92,67.93,28939.0,54.0053,54.0053,53.9973,54.0053,28939.0
2018-01-10 15:30:00,67.92,67.96,67.92,67.95,45226.0,53.9973,54.0291,53.9973,54.0212,45226.0
2018-01-10 15:35:00,67.95,67.98,67.94,67.96,41706.0,54.0212,54.045,54.0132,54.0291,41706.0
2018-01-10 15:40:00,67.97,67.97,67.95,67.97,136521.0,54.0371,54.0371,54.0212,54.0371,136521.0
2018-01-10 15:45:00,67.97,67.97,67.94,67.97,155981.0,54.0371,54.0371,54.0132,54.0371,155981.0
2018-01-10 15:50:00,67.97,68.0,67.96,68.0,156862.0,54.0371,54.0609,54.0291,54.0609,156862.0
2018-01-10 15:55:00,68.0,68.0,67.95,67.96,456274.0,54.0609,54.0609,54.0212,54.0291,456274.0
2018-01-11 09:30:00,68.13,68.16,68.02,68.13,132569.0,54.1643,54.1881,54.0768,54.1643,132569.0
2018-01-11 09:35:00,68.12,68.18,68.12,68.18,52136.0,54.1563,54.204,54.1563,54.204,52136.0
2018-01-11 09:40:00,68.18,68.2,68.17,68.18,104257.0,54.204,54.2199,54.1961,54.204,104257.0
2018-01-11 09:45:00,68.19,68.2,68.16,68.17,67337.0,54.212,54.2199,54.1881,54.1961,67337.0
2018-01-11 09:50:00,68.18,68.23,68.18,68.23,70232.0,54.204,54.2438,54.204,54.2438,70232.0
2018-01-11 09:55:00,68.23,68.23,68.2,68.23,49233.0,54.2438,54.2438,54.2199,54.2438,49233.0
2018-01-11 10:00:00,68.23,68.25,68.22,68.23,96344.0,54.2438,54.2597,54.2358,54.2438,96344.0
2018-01-11 10:05:00,68.23,68.24,68.21,68.23,41261.0,54.2438,54.2517,54.2279,54.2438,41261.0
2018-01-11 10:10:00,68.24,68.25,68.21,68.25,77536.0,54.2517,54.2597,54.2279,54.2597,77536.0
2018-01-11 10:15:00,68.24,68.25,68.21,68.21,103521.0,54.2517,54.2597,54.2279,54.2279,103521.0
2018-01-11 10:20:00,68.21,68.22,68.18,68.18,66012.0,54.2279,54.2358,54.204,54.204,66012.0
2018-01-11 10:25:00,68.18,68.19,68.15,68.17,63879.0,54.204,54.212,54.1802,54.1961,63879.0
2018-01-11 10:30:00,68.18,68.2,68.15,68.15,53958.0,54.204,54.2199,54.1802,54.1802,53958.0
2018-01-11 10:35:00,68.15,68.18,68.13,68.16,87253.0,54.1802,54.204,54.1643,54.1881,87253.0
2018-01-11 10:40:00,68.17,68.2,68.16,68.18,99458.0,54.1961,54.2199,54.1881,54.204,99458.0
2018-01-11 10:45:00,68.19,68.22,68.17,68.18,68206.0,54.212,54.2358,54.1961,54.204,68206.0
2018-01-11 10:50:00,68.18,68.22,68.18,68.22,35183.0,54.204,54.2358,54.204,54.2358,35183.0
2018-01-11 10:55:00,68.22,68.24,68.2,68.23,60217.0,54.2358,54.2517,54.2199,54.2438,60217.0
2018-01-11 11:00:00,68.25,68.26,68.23,68.25,80488.0,54.2597,54.2676,54.2438,54.2597,80488.0
2018-01-11 11:05:00,68.25,68.25,68.23,68.25,32683.0,54.2597,54.2597,54.2438,54.2597,32683.0
2018-01-11 11:10:00,68.25,68.25,68.22,68.23,398277.0,54.2597,54.2597,54.2358,54.2438,398277.0
2018-01-11 11:15:00,68.23,68.25,68.22,68.25,47792.0,54.2438,54.2597,54.2358,54.2597,47792.0
2018-01-11 11:20:00,68.25,68.28,68.24,68.28,52240.0,54.2597,54.2835,54.2517,54.2835,52240.0
2018-01-11 11:25:00,68.28,68.28,68.23,68.24,206306.0,54.2835,54.2835,54.2438,54.2517,206306.0
2018-01-11 11:30:00,68.24,68.24,68.21,68.23,192059.0,54.2517,54.2517,54.2279,54.2438,192059.0
2018-01-11 11:35:00,68.23,68.26,68.22,68.25,136183.0,54.2438,54.2676,54.2358,54.2597,136183.0
2018-01-11 11:40:00,68.25,68.25,68.22,68.23,44361.0,54.2597,54.2597,54.2358,54.2438,44361.0
2018-01-11 11:45:00,68.22,68.25,68.22,68.23,30243.0,54.2358,54.2597,54.2358,54.2438,30243.0
2018-01-11 11:50:00,68.23,68.28,68.23,68.27,95149.0,54.2438,54.2835,54.2438,54.2756,95149.0
2018-01-11 11:55:00,68.27,68.28,68.25,68.26,47728.0,54.2756,54.2835,54.2597,54.2676,47728.0
2018-01-11 12:00:00,68.26,68.27,68.25,68.26,32164.0,54.2676,54.2756,54.2597,54.2676,32164.0
2018-01-11 12:05:00,68.26,68.26,68.25,68.26,102026.0,54.2676,54.2676,54.2597,54.2676,102026.0
2018-01-11 12:10:00,68.25,68.28,68.25,68.28,29311.0,54.2597,54.2835,54.2597,54.2835,29311.0
2018-01-11 12:15:00,68.28,68.29,68.27,68.29,33580.0,54.2835,54.2915,54.2756,54.2915,33580.0
2018-01-11 12:20:00,68.28,68.3,68.28,68.29,77549.0,54.2835,54.2994,54.2835,54.2915,77549.0
2018-01-11 12:25:00,68.29,68.32,68.29,68.31,69659.0,54.2915,54.3153,54.2915,54.3074,69659.0
2018-01-11 12:30:00,68.31,68.32,68.3,68.31,32065.0,54.3074,54.3153,54.2994,54.3074,32065.0
2018-01-11 12:35:00,68.31,68.34,68.31,68.33,18988.0,54.3074,54.3312,54.3074,54.3233,18988.0
2018-01-11 12:40:00,68.33,68.33,68.3,68.31,50895.0,54.3233,54.3233,54.2994,54.3074,50895.0
2018-01-11 12:45:00,68.31,68.32,68.3,68.3,28538.0,54.3074,54.3153,54.2994,54.2994,28538.0
2018-01-11 12:50:00,68.31,68.32,68.29,68.31,39553.0,54.3074,54.3153,54.2915,54.3074,39553.0
2018-01-11 12:55:00,68.32,68.33,68.31,68.33,8801.0,54.3153,54.3233,54.3074,54.3233,8801.0
2018-01-11 13:00:00,68.33,68.37,68.32,68.33,48507.0,54.3233,54.3551,54.3153,54.3233,48507.0
2018-01-11 13:05:00,68.33,68.33,68.31,68.31,10900.0,54.3233,54.3233,54.3074,54.3074,10900.0
2018-01-11 13:10:00,68.31,68.33,68.3,68.31,18168.0,54.3074,54.3233,54.2994,54.3074,18168.0
2018-01-11 13:15:00,68.3,68.31,68.29,68.3,16461.0,54.2994,54.3074,54.2915,54.2994,16461.0
2018-01-11 13:20:00,68.3,68.32,68.29,68.29,9963.0,54.2994,54.3153,54.2915,54.2915,9963.0
2018-01-11 13:25:00,68.29,68.3,68.28,68.29,24007.0,54.2915,54.2994,54.2835,54.2915,24007.0
2018-01-11 13:30:00,68.29,68.31,68.28,68.31,13935.0,54.2915,54.3074,54.2835,54.3074,13935.0
2018-01-11 13:35:00,68.31,68.31,68.3,68.31,8865.0,54.3074,54.3074,54.2994,54.3074,8865.0
2018-01-11 13:40:00,68.3,68.31,68.3,68.3,25265.0,54.2994,54.3074,54.2994,54.2994,25265.0
2018-01-11 13:45:00,68.31,68.31,68.29,68.3,24462.0,54.3074,54.3074,54.2915,54.2994,24462.0
2018-01-11 13:50:00,68.3,68.31,68.29,68.3,125182.0,54.2994,54.3074,54.2915,54.2994,125182.0
2018-01-11 13:55:00,68.3,68.31,68.29,68.31,39068.0,54.2994,54.3074,54.2915,54.3074,39068.0
2018-01-11 14:00:00,68.3,68.31,68.3,68.31,53458.0,54.2994,54.3074,54.2994,54.3074,53458.0
2018-01-11 14:05:00,68.31,68.32,68.3,68.31,27222.0,54.3074,54.3153,54.2994,54.3074,27222.0
2018-01-11 14:10:00,68.31,68.32,68.3,68.31,24746.0,54.3074,54.3153,54.2994,54.3074,24746.0
2018-01-11 14:15:00,68.31,68.32,68.3,68.31,56438.0,54.3074,54.3153,54.2994,54.3074,56438.0
2018-01-11 14:20:00,68.31,68.33,68.3,68.33,20741.0,54.3074,54.3233,54.2994,54.3233,20741.0
2018-01-11 14:25:00,68.32,68.32,68.31,68.31,18432.0,54.3153,54.3153,54.3074,54.3074,18432.0
2018-01-11 14:30:00,68.32,68.33,68.31,68.32,34788.0,54.3153,54.3233,54.3074,54.3153,34788.0
2018-01-11 14:35:00,68.31,68.33,68.31,68.33,47113.0,54.3074,54.3233,54.3074,54.3233,47113.0
2018-01-11 14:40:00,68.32,68.33,68.3,68.31,39266.0,54.3153,54.3233,54.2994,54.3074,39266.0
2018-01-11 14:45:00,68.31,68.33,68.31,68.33,96089.0,54.3074,54.3233,54.3074,54.3233,96089.0
2018-01-11 14:50:00,68.32,68.36,68.32,68.34,90669.0,54.3153,54.3471,54.3153,54.3312,90669.0
2018-01-11 14:55:00,68.34,68.36,68.34,68.36,67478.0,54.3312,54.3471,54.3312,54.3471,67478.0
2018-01-11 15:00:00,68.36,68.37,68.35,68.37,48922.0,54.3471,54.3551,54.3392,54.3551,48922.0
2018-01-11 15:05:00,68.36,68.38,68.36,68.37,29968.0,54.3471,54.363,54.3471,54.3551,29968.0
2018-01-11 15:10:00,68.37,68.37,68.36,68.37,108114.0,54.3551,54.3551,54.3471,54.3551,108114.0
2018-01-11 15:15:00,68.37,68.38,68.36,68.38,192478.0,54.3551,54.363,54.3471,54.363,192478.0
2018-01-11 15:20:00,68.38,68.38,68.36,68.38,69046.0,54.363,54.363,54.3471,54.363,69046.0
2018-01-11 15:25:00,68.38,68.38,68.36,68.37,283562.0,54.363,54.363,54.3471,54.3551,283562.0
2018-01-11 15:30:00,68.37,68.37,68.34,68.36,75779.0,54.3551,54.3551,54.3312,54.3471,75779.0
2018-01-11 15:35:00,68.36,68.38,68.36,68.37,47670.0,54.3471,54.363,54.3471,54.3551,47670.0
2018-01-11 15:40:00,68.37,68.37,68.35,68.37,34311.0,54.3551,54.3551,54.3392,54.3551,34311.0
2018-01-11 15:45:00,68.37,68.37,68.35,68.36,65126.0,54.3551,54.3551,54.3392,54.3471,65126.0
2018-01-11 15:50:00,68.36,68.39,68.35,68.38,185132.0,54.3471,54.371,54.3392,54.363,185132.0
2018-01-11 15:55:00,68.38,68.41,68.37,68.41,471349.0,54.363,54.3869,54.3551,54.3869,471349.0
2018-01-12 09:30:00,68.61,68.67,68.6,68.65,392019.0,54.5459,54.5936,54.5379,54.5777,392019.0
2018-01-12 09:35:00,68.65,68.69,68.64,68.67,124127.0,54.5777,54.6095,54.5697,54.5936,124127.0
2018-01-12 09:40:00,68.67,68.71,68.64,68.7,237731.0,54.5936,54.6254,54.5697,54.6174,237731.0
2018-01-12 09:45:00,68.7,68.72,68.68,68.71,383001.0,54.6174,54.6333,54.6015,54.6254,383001.0
2018-01-12 09:50:00,68.71,68.71,68.66,68.67,116135.0,54.6254,54.6254,54.5856,54.5936,116135.0
2018-01-12 09:55:00,68.67,68.71,68.67,68.7,141834.0,54.5936,54.6254,54.5936,54.6174,141834.0
2018-01-12 10:00:00,68.71,68.76,68.71,68.72,192335.0,54.6254,54.6651,54.6254,54.6333,192335.0
2018-01-12 10:05:00,68.72,68.72,68.69,68.7,153077.0,54.6333,54.6333,54.6095,54.6174,153077.0
2018-01-12 10:10:00,68.7,68.74,68.7,68.73,491194.0,54.6174,54.6492,54.6174,54.6413,491194.0
2018-01-12 10:15:00,68.74,68.75,68.73,68.75,329093.0,54.6492,54.6572,54.6413,54.6572,329093.0
2018-01-12 10:20:00,68.75,68.76,68.74,68.74,293557.0,54.6572,54.6651,54.6492,54.6492,293557.0
2018-01-12 10:25:00,68.75,68.78,68.74,68.78,351911.0,54.6572,54.681,54.6492,54.681,351911.0
2018-01-12 10:30:00,68.78,68.82,68.77,68.81,343780.0,54.681,54.7128,54.6731,54.7049,343780.0
2018-01-12 10:35:00,68.81,68.85,68.8,68.84,322241.0,54.7049,54.7367,54.6969,54.7287,322241.0
2018-01-12 10:40:00,68.84,68.85,68.83,68.85,237236.0,54.7287,54.7367,54.7208,54.7367,237236.0
2018-01-12 10:45:00,68.85,68.88,68.84,68.87,290262.0,54.7367,54.7605,54.7287,54.7526,290262.0
2018-01-12 10:50:00,68.88,68.95,68.87,68.95,439884.0,54.7605,54.8162,54.7526,54.8162,439884.0
2018-01-12 10:55:00,68.95,68.95,68.89,68.92,181442.0,54.8162,54.8162,54.7685,54.7923,181442.0
2018-01-12 11:00:00,68.92,68.92,68.88,68.88,92878.0,54.7923,54.7923,54.7605,54.7605,92878.0
2018-01-12 11:05:00,68.89,68.89,68.81,68.82,147680.0,54.7685,54.7685,54.7049,54.7128,147680.0
2018-01-12 11:10:00,68.82,68.84,68.81,68.82,106395.0,54.7128,54.7287,54.7049,54.7128,106395.0
2018-01-12 11:15:00,68.81,68.83,68.8,68.8,178165.0,54.7049,54.7208,54.6969,54.6969,178165.0
2018-01-12 11:20:00,68.81,68.83,68.79,68.81,311819.0,54.7049,54.7208,54.689,54.7049,311819.0
2018-01-12 11:25:00,68.81,68.91,68.8,68.9,190340.0,54.7049,54.7844,54.6969,54.7764,190340.0
2018-01-12 11:30:00,68.89,68.9,68.82,68.86,251685.0,54.7685,54.7764,54.7128,54.7446,251685.0
2018-01-12 11:35:00,68.85,68.88,68.84,68.87,298708.0,54.7367,54.7605,54.7287,54.7526,298708.0
2018-01-12 11:40:00,68.88,68.88,68.86,68.88,156035.0,54.7605,54.7605,54.7446,54.7605,156035.0
2018-01-12 11:45:00,68.88,68.89,68.86,68.88,125390.0,54.7605,54.7685,54.7446,54.7605,125390.0
2018-01-12 11:50:00,68.88,68.91,68.87,68.89,185117.0,54.7605,54.7844,54.7526,54.7685,185117.0
2018-01-12 11:55:00,68.9,68.9,68.86,68.86,247079.0,54.7764,54.7764,54.7446,54.7446,247079.0
2018-01-12 12:00:00,68.86,68.88,68.85,68.86,175559.0,54.7446,54.7605,54.7367,54.7446,175559.0
2018-01-12 12:05:00,68.86,68.87,68.85,68.86,124639.0,54.7446,54.7526,54.7367,54.7446,124639.0
2018-01-12 12:10:00,68.86,68.87,68.82,68.86,4610705.0,54.7446,54.7526,54.7128,54.7446,4610705.0
2018-01-12 12:15:00,68.85,68.86,68.85,68.86,15498.0,54.7367,54.7446,54.7367,54.7446,15498.0
2018-01-12 12:20:00,68.86,68.86,68.85,68.86,17107.0,54.7446,54.7446,54.7367,54.7446,17107.0
2018-01-12 12:25:00,68.86,68.86,68.82,68.82,288599.0,54.7446,54.7446,54.7128,54.7128,288599.0
2018-01-12 12:30:00,68.82,68.84,68.82,68.83,54668.0,54.7128,54.7287,54.7128,54.7208,54668.0
2018-01-12 12:35:00,68.82,68.83,68.81,68.82,43626.0,54.7128,54.7208,54.7049,54.7128,43626.0
2018-01-12 12:40:00,68.81,68.83,68.81,68.82,20533.0,54.7049,54.7208,54.7049,54.7128,20533.0
2018-01-12 12:45:00,68.81,68.83,68.81,68.83,30436.0,54.7049,54.7208,54.7049,54.7208,30436.0
2018-01-12 12:50:00,68.83,68.85,68.82,68.85,17387.0,54.7208,54.7367,54.7128,54.7367,17387.0
2018-01-12 12:55:00,68.84,68.87,68.84,68.86,22301.0,54.7287,54.7526,54.7287,54.7446,22301.0
2018-01-12 13:00:00,68.86,68.88,68.86,68.88,25170.0,54.7446,54.7605,54.7446,54.7605,25170.0
2018-01-12 13:05:00,68.87,68.87,68.85,68.86,9842.0,54.7526,54.7526,54.7367,54.7446,9842.0
2018-01-12 13:10:00,68.85,68.86,68.84,68.86,47952.0,54.7367,54.7446,54.7287,54.7446,47952.0
2018-01-12 13:15:00,68.86,68.87,68.84,68.85,33042.0,54.7446,54.7526,54.7287,54.7367,33042.0
2018-01-12 13:20:00,68.86,68.88,68.86,68.87,11081.0,54.7446,54.7605,54.7446,54.7526,11081.0
2018-01-12 13:25:00,68.87,68.88,68.86,68.86,63833.0,54.7526,54.7605,54.7446,54.7446,63833.0
2018-01-12 13:30:00,68.87,68.91,68.86,68.89,18736.0,54.7526,54.7844,54.7446,54.7685,18736.0
2018-01-12 13:35:00,68.9,68.93,68.89,68.91,276285.0,54.7764,54.8003,54.7685,54.7844,276285.0
2018-01-12 13:40:00,68.92,68.94,68.9,68.94,86780.0,54.7923,54.8082,54.7764,54.8082,86780.0
2018-01-12 13:45:00,68.94,68.96,68.93,68.95,10965.0,54.8082,54.8241,54.8003,54.8162,10965.0
2018-01-12 13:50:00,68.96,68.99,68.96,68.98,74461.0,54.8241,54.848,54.8241,54.84,74461.0
2018-01-12 13:55:00,68.97,68.98,68.96,68.98,13665.0,54.8321,54.84,54.8241,54.84,13665.0
2018-01-12 14:00:00,68.98,68.99,68.96,68.98,19091.0,54.84,54.848,54.8241,54.84,19091.0
2018-01-12 14:05:00,68.98,69.0,68.97,68.98,37063.0,54.84,54.8559,54.8321,54.84,37063.0
2018-01-12 14:10:00,68.98,69.0,68.97,68.99,65402.0,54.84,54.8559,54.8321,54.848,65402.0
2018-01-12 14:15:00,69.0,69.01,68.99,69.0,49507.0,54.8559,54.8639,54.848,54.8559,49507.0
2018-01-12 14:20:00,69.0,69.01,68.99,69.01,25116.0,54.8559,54.8639,54.848,54.8639,25116.0
2018-01-12 14:25:00,69.0,69.03,69.0,69.03,13399.0,54.8559,54.8798,54.8559,54.8798,13399.0
2018-01-12 14:30:00,69.02,69.06,69.02,69.03,45664.0,54.8718,54.9036,54.8718,54.8798,45664.0
2018-01-12 14:35:00,69.03,69.04,69.01,69.02,58653.0,54.8798,54.8877,54.8639,54.8718,58653.0
2018-01-12 14:40:00,69.02,69.02,68.99,69.01,29044.0,54.8718,54.8718,54.848,54.8639,29044.0
2018-01-12 14:45:00,69.02,69.04,69.01,69.03,43200.0,54.8718,54.8877,54.8639,54.8798,43200.0
2018-01-12 14:50:00,69.04,69.04,69.01,69.02,43639.0,54.8877,54.8877,54.8639,54.8718,43639.0
2018-01-12 14:55:00,69.03,69.04,69.01,69.03,36195.0,54.8798,54.8877,54.8639,54.8798,36195.0
2018-01-12 15:00:00,69.04,69.05,69.03,69.03,79305.0,54.8877,54.8957,54.8798,54.8798,79305.0
2018-01-12 15:05:00,69.03,69.04,69.01,69.02,40157.0,54.8798,54.8877,54.8639,54.8718,40157.0
2018-01-12 15:10:00,69.02,69.02,68.96,68.97,36141.0,54.8718,54.8718,54.8241,54.8321,36141.0
2018-01-12 15:15:00,68.97,68.98,68.96,68.97,36983.0,54.8321,54.84,54.8241,54.8321,36983.0
2018-01-12 15:20:00,68.97,69.0,68.96,69.0,12970.0,54.8321,54.8559,54.8241,54.8559,12970.0
2018-01-12 15:25:00,69.0,69.01,68.98,69.01,46375.0,54.8559,54.8639,54.84,54.8639,46375.0
2018-01-12 15:30:00,69.01,69.03,68.99,69.03,59297.0,54.8639,54.8798,54.848,54.8798,59297.0
2018-01-12 15:35:00,69.02,69.03,69.0,69.01,27056.0,54.8718,54.8798,54.8559,54.8639,27056.0
2018-01-12 15:40:00,69.01,69.02,69.0,69.01,59863.0,54.8639,54.8718,54.8559,54.8639,59863.0
2018-01-12 15:45:00,69.02,69.04,69.01,69.03,615429.0,54.8718,54.8877,54.8639,54.8798,615429.0
2018-01-12 15:50:00,69.03,69.08,69.03,69.05,108152.0,54.8798,54.9195,54.8798,54.8957,108152.0
2018-01-12 15:55:00,69.05,69.1,69.03,69.09,760341.0,54.8957,54.9354,54.8798,54.9275,760341.0
2018-01-16 09:30:00,69.3,69.32,69.25,69.3,115620.0,55.0944,55.1103,55.0547,55.0944,115620.0
2018-01-16 09:35:00,69.3,69.32,69.29,69.31,48674.0,55.0944,55.1103,55.0865,55.1024,48674.0
2018-01-16 09:40:00,69.31,69.34,69.31,69.34,72284.0,55.1024,55.1262,55.1024,55.1262,72284.0
2018-01-16 09:45:00,69.34,69.35,69.31,69.34,19922.0,55.1262,55.1342,55.1024,55.1262,19922.0
2018-01-16 09:50:00,69.33,69.35,69.32,69.34,45543.0,55.1183,55.1342,55.1103,55.1262,45543.0
2018-01-16 09:55:00,69.34,69.35,69.3,69.32,43466.0,55.1262,55.1342,55.0944,55.1103,43466.0
2018-01-16 10:00:00,69.32,69.33,69.3,69.31,38031.0,55.1103,55.1183,55.0944,55.1024,38031.0
2018-01-16 10:05:00,69.31,69.34,69.28,69.33,58316.0,55.1024,55.1262,55.0785,55.1183,58316.0
2018-01-16 10:10:00,69.32,69.35,69.32,69.35,21681.0,55.1103,55.1342,55.1103,55.1342,21681.0
2018-01-16 10:15:00,69.34,69.37,69.34,69.36,66643.0,55.1262,55.1501,55.1262,55.1421,66643.0
2018-01-16 10:20:00,69.36,69.37,69.31,69.31,21614.0,55.1421,55.1501,55.1024,55.1024,21614.0
2018-01-16 10:25:00,69.31,69.32,69.3,69.32,74558.0,55.1024,55.1103,55.0944,55.1103,74558.0
2018-01-16 10:30:00,69.32,69.33,69.29,69.3,24416.0,55.1103,55.1183,55.0865,55.0944,24416.0
2018-01-16 10:35:00,69.29,69.3,69.22,69.25,27958.0,55.0865,55.0944,55.0308,55.0547,27958.0
2018-01-16 10:40:00,69.25,69.29,69.25,69.27,13139.0,55.0547,55.0865,55.0547,55.0706,13139.0
2018-01-16 10:45:00,69.27,69.3,69.25,69.28,79601.0,55.0706,55.0944,55.0547,55.0785,79601.0
2018-01-16 10:50:00,69.28,69.29,69.25,69.27,202438.0,55.0785,55.0865,55.0547,55.0706,202438.0
2018-01-16 10:55:00,69.27,69.27,69.23,69.26,19218.0,55.0706,55.0706,55.0388,55.0626,19218.0
2018-01-16 11:00:00,69.26,69.27,69.23,69.27,31589.0,55.0626,55.0706,55.0388,55.0706,31589.0
2018-01-16 11:05:00,69.26,69.27,69.2,69.2,157718.0,55.0626,55.0706,55.0149,55.0149,157718.0
2018-01-16 11:10:00,69.2,69.24,69.19,69.19,36190.0,55.0149,55.0467,55.007,55.007,36190.0
2018-01-16 11:15:00,69.19,69.24,69.17,69.22,30658.0,55.007,55.0467,54.9911,55.0308,30658.0
2018-01-16 11:20:00,69.23,69.24,69.18,69.19,54270.0,55.0388,55.0467,54.999,55.007,54270.0
2018-01-16 11:25:00,69.2,69.22,69.17,69.2,18677.0,55.0149,55.0308,54.9911,55.0149,18677.0
2018-01-16 11:30:00,69.2,69.27,69.19,69.25,87305.0,55.0149,55.0706,55.007,55.0547,87305.0
2018-01-16 11:35:00,69.26,69.26,69.2,69.23,61054.0,55.0626,55.0626,55.0149,55.0388,61054.0
2018-01-16 11:40:00,69.22,69.24,69.19,69.2,33522.0,55.0308,55.0467,55.007,55.0149,33522.0
2018-01-16 11:45:00,69.19,69.2,69.16,69.19,87769.0,55.007,55.0149,54.9831,55.007,87769.0
2018-01-16 11:50:00,69.18,69.18,69.12,69.14,21542.0,54.999,54.999,54.9513,54.9672,21542.0
2018-01-16 11:55:00,69.14,69.19,69.14,69.18,33935.0,54.9672,55.007,54.9672,54.999,33935.0
2018-01-16 12:00:00,69.19,69.22,69.18,69.2,43978.0,55.007,55.0308,54.999,55.0149,43978.0
2018-01-16 12:05:00,69.21,69.22,69.19,69.21,11147.0,55.0229,55.0308,55.007,55.0229,11147.0
2018-01-16 12:10:00,69.21,69.24,69.21,69.23,36092.0,55.0229,55.0467,55.0229,55.0388,36092.0
2018-01-16 12:15:00,69.23,69.24,69.22,69.22,20021.0,55.0388,55.0467,55.0308,55.0308,20021.0
2018-01-16 12:20:00,69.22,69.23,69.19,69.2,61969.0,55.0308,55.0388,55.007,55.0149,61969.0
2018-01-16 12:25:00,69.2,69.22,69.19,69.2,67130.0,55.0149,55.0308,55.007,55.0149,67130.0
2018-01-16 12:30:00,69.2,69.21,69.19,69.2,28385.0,55.0149,55.0229,55.007,55.0149,28385.0
2018-01-16 12:35:00,69.19,69.22,69.19,69.21,11972.0,55.007,55.0308,55.007,55.0229,11972.0
2018-01-16 12:40:00,69.21,69.22,69.18,69.19,59437.0,55.0229,55.0308,54.999,55.007,59437.0
2018-01-16 12:45:00,69.18,69.2,69.16,69.19,16717.0,54.999,55.0149,54.9831,55.007,16717.0
2018-01-16 12:50:00,69.19,69.2,69.16,69.16,10722.0,55.007,55.0149,54.9831,54.9831,10722.0
2018-01-16 12:55:00,69.15,69.18,69.15,69.16,31953.0,54.9752,54.999,54.9752,54.9831,31953.0
2018-01-16 13:00:00,69.17,69.18,69.16,69.17,32127.0,54.9911,54.999,54.9831,54.9911,32127.0
2018-01-16 13:05:00,69.17,69.18,69.14,69.17,75797.0,54.9911,54.999,54.9672,54.9911,75797.0
2018-01-16 13:10:00,69.17,69.19,69.17,69.17,23258.0,54.9911,55.007,54.9911,54.9911,23258.0
2018-01-16 13:15:00,69.18,69.21,69.17,69.19,21883.0,54.999,55.0229,54.9911,55.007,21883.0
2018-01-16 13:20:00,69.19,69.2,69.15,69.15,30169.0,55.007,55.0149,54.9752,54.9752,30169.0
2018-01-16 13:25:00,69.16,69.21,69.15,69.21,24511.0,54.9831,55.0229,54.9752,55.0229,24511.0
2018-01-16 13:30:00,69.21,69.21,69.19,69.2,33616.0,55.0229,55.0229,55.007,55.0149,33616.0
2018-01-16 13:35:00,69.2,69.2,69.16,69.18,31730.0,55.0149,55.0149,54.9831,54.999,31730.0
2018-01-16 13:40:00,69.19,69.19,69.16,69.16,25709.0,55.007,55.007,54.9831,54.9831,25709.0
2018-01-16 13:45:00,69.17,69.19,69.15,69.15,351933.0,54.9911,55.007,54.9752,54.9752,351933.0
2018-01-16 13:50:00,69.16,69.16,69.13,69.14,45553.0,54.9831,54.9831,54.9593,54.9672,45553.0
2018-01-16 13:55:00,69.13,69.15,69.12,69.14,48741.0,54.9593,54.9752,54.9513,54.9672,48741.0
2018-01-16 14:00:00,69.14,69.16,69.1,69.12,44905.0,54.9672,54.9831,54.9354,54.9513,44905.0
2018-01-16 14:05:00,69.11,69.14,69.1,69.1,197579.0,54.9434,54.9672,54.9354,54.9354,197579.0
2018-01-16 14:10:00,69.11,69.13,69.09,69.11,30800.0,54.9434,54.9593,54.9275,54.9434,30800.0
2018-01-16 14:15:00,69.11,69.12,69.05,69.08,194724.0,54.9434,54.9513,54.8957,54.9195,194724.0
2018-01-16 14:20:00,69.09,69.1,69.04,69.07,153112.0,54.9275,54.9354,54.8877,54.9116,153112.0
2018-01-16 14:25:00,69.07,69.1,69.07,69.08,18602.0,54.9116,54.9354,54.9116,54.9195,18602.0
2018-01-16 14:30:00,69.08,69.11,69.07,69.09,60713.0,54.9195,54.9434,54.9116,54.9275,60713.0
2018-01-16 14:35:00,69.09,69.1,69.05,69.06,22546.0,54.9275,54.9354,54.8957,54.9036,22546.0
2018-01-16 14:40:00,69.05,69.06,68.98,68.99,97937.0,54.8957,54.9036,54.84,54.848,97937.0
2018-01-16 14:45:00,68.98,69.02,68.94,68.99,169082.0,54.84,54.8718,54.8082,54.848,169082.0
2018-01-16 14:50:00,69.0,69.03,68.99,69.02,42901.0,54.8559,54.8798,54.848,54.8718,42901.0
2018-01-16 14:55:00,69.02,69.03,69.0,69.02,82509.0,54.8718,54.8798,54.8559,54.8718,82509.0
2018-01-16 15:00:00,69.01,69.06,69.01,69.05,75319.0,54.8639,54.9036,54.8639,54.8957,75319.0
2018-01-16 15:05:00,69.05,69.12,69.05,69.12,46565.0,54.8957,54.9513,54.8957,54.9513,46565.0
2018-01-16 15:10:00,69.11,69.12,69.08,69.09,55305.0,54.9434,54.9513,54.9195,54.9275,55305.0
2018-01-16 15:15:00,69.08,69.1,69.05,69.1,57732.0,54.9195,54.9354,54.8957,54.9354,57732.0
2018-01-16 15:20:00,69.09,69.13,69.09,69.11,97413.0,54.9275,54.9593,54.9275,54.9434,97413.0
2018-01-16 15:25:00,69.1,69.14,69.08,69.12,83671.0,54.9354,54.9672,54.9195,54.9513,83671.0
2018-01-16 15:30:00,69.13,69.13,69.09,69.1,43053.0,54.9593,54.9593,54.9275,54.9354,43053.0
2018-01-16 15:35:00,69.11,69.13,69.09,69.09,52660.0,54.9434,54.9593,54.9275,54.9275,52660.0
2018-01-16 15:40:00,69.09,69.1,69.06,69.08,60419.0,54.9275,54.9354,54.9036,54.9195,60419.0
2018-01-16 15:45:00,69.09,69.09,69.04,69.06,286326.0,54.9275,54.9275,54.8877,54.9036,286326.0
2018-01-16 15:50:00,69.06,69.07,69.02,69.02,75688.0,54.9036,54.9116,54.8718,54.8718,75688.0
2018-01-16 15:55:00,69.02,69.04,69.01,69.02,910643.0,54.8718,54.8877,54.8639,54.8718,910643.0
2018-01-17 09:30:00,69.24,69.24,69.16,69.18,73732.0,55.0467,55.0467,54.9831,54.999,73732.0
2018-01-17 09:35:00,69.17,69.2,69.14,69.18,153197.0,54.9911,55.0149,54.9672,54.999,153197.0
2018-01-17 09:40:00,69.18,69.19,69.15,69.17,170610.0,54.999,55.007,54.9752,54.9911,170610.0
2018-01-17 09:45:00,69.16,69.17,69.08,69.1,54529.0,54.9831,54.9911,54.9195,54.9354,54529.0
2018-01-17 09:50:00,69.11,69.15,69.1,69.14,27540.0,54.9434,54.9752,54.9354,54.9672,27540.0
2018-01-17 09:55:00,69.14,69.15,69.06,69.09,26981.0,54.9672,54.9752,54.9036,54.9275,26981.0
2018-01-17 10:00:00,69.08,69.15,69.07,69.14,43784.0,54.9195,54.9752,54.9116,54.9672,43784.0
2018-01-17 10:05:00,69.14,69.19,69.13,69.19,27504.0,54.9672,55.007,54.9593,55.007,27504.0
2018-01-17 10:10:00,69.18,69.19,69.16,69.19,143160.0,54.999,55.007,54.9831,55.007,143160.0
2018-01-17 10:15:00,69.19,69.23,69.17,69.19,29588.0,55.007,55.0388,54.9911,55.007,29588.0
2018-01-17 10:20:00,69.19,69.21,69.15,69.15,122840.0,55.007,55.0229,54.9752,54.9752,122840.0
2018-01-17 10:25:00,69.15,69.16,69.12,69.15,54123.0,54.9752,54.9831,54.9513,54.9752,54123.0
2018-01-17 10:30:00,69.16,69.2,69.15,69.19,129748.0,54.9831,55.0149,54.9752,55.007,129748.0
2018-01-17 10:35:00,69.18,69.2,69.17,69.18,62801.0,54.999,55.0149,54.9911,54.999,62801.0
2018-01-17 10:40:00,69.18,69.18,69.15,69.15,24629.0,54.999,54.999,54.9752,54.9752,24629.0
2018-01-17 10:45:00,69.16,69.21,69.15,69.2,23902.0,54.9831,55.0229,54.9752,55.0149,23902.0
2018-01-17 10:50:00,69.2,69.21,69.16,69.17,23832.0,55.0149,55.0229,54.9831,54.9911,23832.0
2018-01-17 10:55:00,69.17,69.23,69.17,69.23,26819.0,54.9911,55.0388,54.9911,55.0388,26819.0
2018-01-17 11:00:00,69.22,69.22,69.16,69.17,128190.0,55.0308,55.0308,54.9831,54.9911,128190.0
2018-01-17 11:05:00,69.17,69.24,69.16,69.24,34957.0,54.9911,55.0467,54.9831,55.0467,34957.0
2018-01-17 11:10:00,69.24,69.29,69.24,69.28,840094.0,55.0467,55.0865,55.0467,55.0785,840094.0
2018-01-17 11:15:00,69.28,69.29,69.26,69.29,107868.0,55.0785,55.0865,55.0626,55.0865,107868.0
2018-01-17 11:20:00,69.29,69.29,69.26,69.26,15108.0,55.0865,55.0865,55.0626,55.0626,15108.0
2018-01-17 11:25:00,69.27,69.27,69.2,69.22,32056.0,55.0706,55.0706,55.0149,55.0308,32056.0
2018-01-17 11:30:00,69.23,69.27,69.22,69.26,85046.0,55.0388,55.0706,55.0308,55.0626,85046.0
2018-01-17 11:35:00,69.26,69.27,69.22,69.23,64810.0,55.0626,55.0706,55.0308,55.0388,64810.0
2018-01-17 11:40:00,69.23,69.26,69.23,69.23,35072.0,55.0388,55.0626,55.0388,55.0388,35072.0
2018-01-17 11:45:00,69.23,69.26,69.22,69.26,58095.0,55.0388,55.0626,55.0308,55.0626,58095.0
2018-01-17 11:50:00,69.26,69.28,69.25,69.28,24444.0,55.0626,55.0785,55.0547,55.0785,24444.0
2018-01-17 11:55:00,69.28,69.28,69.25,69.27,25591.0,55.0785,55.0785,55.0547,55.0706,25591.0
2018-01-17 12:00:00,69.27,69.3,69.27,69.3,38858.0,55.0706,55.0944,55.0706,55.0944,38858.0
2018-01-17 12:05:00,69.3,69.32,69.29,69.32,38845.0,55.0944,55.1103,55.0865,55.1103,38845.0
2018-01-17 12:10:00,69.32,69.32,69.29,69.31,16661.0,55.1103,55.1103,55.0865,55.1024,16661.0
2018-01-17 12:15:00,69.32,69.32,69.31,69.32,8767.0,55.1103,55.1103,55.1024,55.1103,8767.0
2018-01-17 12:20:00,69.33,69.34,69.31,69.34,20862.0,55.1183,55.1262,55.1024,55.1262,20862.0
2018-01-17 12:25:00,69.34,69.36,69.33,69.36,11024.0,55.1262,55.1421,55.1183,55.1421,11024.0
2018-01-17 12:30:00,69.36,69.37,69.34,69.34,11936.0,55.1421,55.1501,55.1262,55.1262,11936.0
2018-01-17 12:35:00,69.34,69.37,69.33,69.37,40671.0,55.1262,55.1501,55.1183,55.1501,40671.0
2018-01-17 12:40:00,69.37,69.38,69.36,69.37,9661.0,55.1501,55.158,55.1421,55.1501,9661.0
2018-01-17 12:45:00,69.37,69.39,69.36,69.37,22738.0,55.1501,55.166,55.1421,55.1501,22738.0
2018-01-17 12:50:00,69.38,69.42,69.38,69.42,19510.0,55.158,55.1898,55.158,55.1898,19510.0
2018-01-17 12:55:00,69.42,69.44,69.41,69.44,12355.0,55.1898,55.2057,55.1819,55.2057,12355.0
2018-01-17 13:00:00,69.44,69.48,69.43,69.46,27597.0,55.2057,55.2375,55.1978,55.2216,27597.0
2018-01-17 13:05:00,69.46,69.48,69.44,69.46,24681.0,55.2216,55.2375,55.2057,55.2216,24681.0
2018-01-17 13:10:00,69.46,69.5,69.45,69.5,22019.0,55.2216,55.2534,55.2137,55.2534,22019.0
2018-01-17 13:15:00,69.5,69.51,69.48,69.5,31509.0,55.2534,55.2614,55.2375,55.2534,31509.0
2018-01-17 13:20:00,69.5,69.52,69.49,69.51,7145.0,55.2534,55.2693,55.2455,55.2614,7145.0
2018-01-17 13:25:00,69.52,69.53,69.5,69.53,16672.0,55.2693,55.2773,55.2534,55.2773,16672.0
2018-01-17 13:30:00,69.53,69.57,69.52,69.55,37012.0,55.2773,55.3091,55.2693,55.2932,37012.0
2018-01-17 13:35:00,69.55,69.59,69.55,69.59,15487.0,55.2932,55.325,55.2932,55.325,15487.0
2018-01-17 13:40:00,69.59,69.6,69.58,69.59,50118.0,55.325,55.3329,55.317,55.325,50118.0
2018-01-17 13:45:00,69.59,69.6,69.58,69.59,57170.0,55.325,55.3329,55.317,55.325,57170.0
2018-01-17 13:50:00,69.59,69.63,69.59,69.6,26494.0,55.325,55.3568,55.325,55.3329,26494.0
2018-01-17 13:55:00,69.6,69.63,69.59,69.6,67648.0,55.3329,55.3568,55.325,55.3329,67648.0
2018-01-17 14:00:00,69.59,69.61,69.57,69.6,55310.0,55.325,55.3409,55.3091,55.3329,55310.0
2018-01-17 14:05:00,69.6,69.61,69.59,69.59,164114.0,55.3329,55.3409,55.325,55.325,164114.0
2018-01-17 14:10:00,69.59,69.61,69.59,69.61,21958.0,55.325,55.3409,55.325,55.3409,21958.0
2018-01-17 14:15:00,69.6,69.63,69.6,69.61,43718.0,55.3329,55.3568,55.3329,55.3409,43718.0
2018-01-17 14:20:00,69.62,69.63,69.61,69.63,10427.0,55.3488,55.3568,55.3409,55.3568,10427.0
2018-01-17 14:25:00,69.63,69.63,69.59,69.59,41468.0,55.3568,55.3568,55.325,55.325,41468.0
2018-01-17 14:30:00,69.6,69.61,69.59,69.61,25696.0,55.3329,55.3409,55.325,55.3409,25696.0
2018-01-17 14:35:00,69.61,69.61,69.59,69.61,77438.0,55.3409,55.3409,55.325,55.3409,77438.0
2018-01-17 14:40:00,69.6,69.61,69.58,69.61,141174.0,55.3329,55.3409,55.317,55.3409,141174.0
2018-01-17 14:45:00,69.61,69.63,69.6,69.63,65829.0,55.3409,55.3568,55.3329,55.3568,65829.0
2018-01-17 14:50:00,69.63,69.64,69.61,69.62,43139.0,55.3568,55.3647,55.3409,55.3488,43139.0
2018-01-17 14:55:00,69.61,69.61,69.55,69.56,46135.0,55.3409,55.3409,55.2932,55.3011,46135.0
2018-01-17 15:00:00,69.55,69.57,69.53,69.56,73401.0,55.2932,55.3091,55.2773,55.3011,73401.0
2018-01-17 15:05:00,69.56,69.6,69.56,69.56,237782.0,55.3011,55.3329,55.3011,55.3011,237782.0
2018-01-17 15:10:00,69.56,69.57,69.52,69.53,24398.0,55.3011,55.3091,55.2693,55.2773,24398.0
2018-01-17 15:15:00,69.52,69.54,69.51,69.52,24459.0,55.2693,55.2852,55.2614,55.2693,24459.0
2018-01-17 15:20:00,69.52,69.53,69.47,69.47,61412.0,55.2693,55.2773,55.2296,55.2296,61412.0
2018-01-17 15:25:00,69.47,69.48,69.45,69.45,187044.0,55.2296,55.2375,55.2137,55.2137,187044.0
2018-01-17 15:30:00,69.46,69.48,69.45,69.47,46666.0,55.2216,55.2375,55.2137,55.2296,46666.0
2018-01-17 15:35:00,69.47,69.49,69.45,69.47,95258.0,55.2296,55.2455,55.2137,55.2296,95258.0
2018-01-17 15:40:00,69.46,69.49,69.46,69.48,109028.0,55.2216,55.2455,55.2216,55.2375,109028.0
2018-01-17 15:45:00,69.48,69.48,69.45,69.47,130583.0,55.2375,55.2375,55.2137,55.2296,130583.0
2018-01-17 15:50:00,69.47,69.48,69.41,69.41,175296.0,55.2296,55.2375,55.1819,55.1819,175296.0
2018-01-17 15:55:00,69.42,69.42,69.39,69.41,401551.0,55.1898,55.1898,55.166,55.1819,401551.0
2018-01-18 09:30:00,69.19,69.21,69.15,69.2,124928.0,55.007,55.0229,54.9752,55.0149,124928.0
2018-01-18 09:35:00,69.2,69.25,69.2,69.23,105722.0,55.0149,55.0547,55.0149,55.0388,105722.0
2018-01-18 09:40:00,69.23,69.24,69.21,69.22,43576.0,55.0388,55.0467,55.0229,55.0308,43576.0
2018-01-18 09:45:00,69.22,69.27,69.22,69.26,35945.0,55.0308,55.0706,55.0308,55.0626,35945.0
2018-01-18 09:50:00,69.27,69.27,69.24,69.26,13136.0,55.0706,55.0706,55.0467,55.0626,13136.0
2018-01-18 09:55:00,69.25,69.28,69.24,69.26,25338.0,55.0547,55.0785,55.0467,55.0626,25338.0
2018-01-18 10:00:00,69.26,69.26,69.2,69.21,16641.0,55.0626,55.0626,55.0149,55.0229,16641.0
2018-01-18 10:05:00,69.21,69.24,69.18,69.19,76886.0,55.0229,55.0467,54.999,55.007,76886.0
2018-01-18 10:10:00,69.19,69.19,69.14,69.14,69196.0,55.007,55.007,54.9672,54.9672,69196.0
2018-01-18 10:15:00,69.14,69.17,69.13,69.16,47383.0,54.9672,54.9911,54.9593,54.9831,47383.0
2018-01-18 10:20:00,69.17,69.17,69.1,69.11,66876.0,54.9911,54.9911,54.9354,54.9434,66876.0
2018-01-18 10:25:00,69.11,69.15,69.11,69.14,34665.0,54.9434,54.9752,54.9434,54.9672,34665.0
2018-01-18 10:30:00,69.14,69.16,69.12,69.12,37017.0,54.9672,54.9831,54.9513,54.9513,37017.0
2018-01-18 10:35:00,69.12,69.13,69.11,69.12,80319.0,54.9513,54.9593,54.9434,54.9513,80319.0
2018-01-18 10:40:00,69.12,69.12,69.07,69.1,40638.0,54.9513,54.9513,54.9116,54.9354,40638.0
2018-01-18 10:45:00,69.1,69.11,69.08,69.09,13672.0,54.9354,54.9434,54.9195,54.9275,13672.0
2018-01-18 10:50:00,69.1,69.13,69.07,69.12,46604.0,54.9354,54.9593,54.9116,54.9513,46604.0
2018-01-18 10:55:00,69.13,69.15,69.12,69.12,52698.0,54.9593,54.9752,54.9513,54.9513,52698.0
2018-01-18 11:00:00,69.13,69.17,69.11,69.17,62095.0,54.9593,54.9911,54.9434,54.9911,62095.0
2018-01-18 11:05:00,69.16,69.18,69.15,69.15,13281.0,54.9831,54.999,54.9752,54.9752,13281.0
2018-01-18 11:10:00,69.15,69.17,69.13,69.15,27959.0,54.9752,54.9911,54.9593,54.9752,27959.0
2018-01-18 11:15:00,69.14,69.21,69.13,69.2,54929.0,54.9672,55.0229,54.9593,55.0149,54929.0
2018-01-18 11:20:00,69.2,69.23,69.18,69.2,69140.0,55.0149,55.0388,54.999,55.0149,69140.0
2018-01-18 11:25:00,69.2,69.24,69.18,69.23,65235.0,55.0149,55.0467,54.999,55.0388,65235.0
2018-01-18 11:30:00,69.22,69.26,69.2,69.26,99473.0,55.0308,55.0626,55.0149,55.0626,99473.0
2018-01-18 11:35:00,69.26,69.26,69.21,69.22,65521.0,55.0626,55.0626,55.0229,55.0308,65521.0
2018-01-18 11:40:00,69.2,69.21,69.16,69.17,35300.0,55.0149,55.0229,54.9831,54.9911,35300.0
2018-01-18 11:45:00,69.17,69.18,69.15,69.18,28909.0,54.9911,54.999,54.9752,54.999,28909.0
2018-01-18 11:50:00,69.18,69.21,69.17,69.2,55045.0,54.999,55.0229,54.9911,55.0149,55045.0
2018-01-18 11:55:00,69.2,69.22,69.19,69.2,25061.0,55.0149,55.0308,55.007,55.0149,25061.0
2018-01-18 12:00:00,69.2,69.24,69.18,69.23,41244.0,55.0149,55.0467,54.999,55.0388,41244.0
2018-01-18 12:05:00,69.24,69.25,69.22,69.24,18667.0,55.0467,55.0547,55.0308,55.0467,18667.0
2018-01-18 12:10:00,69.25,69.3,69.24,69.3,9200.0,55.0547,55.0944,55.0467,55.0944,9200.0
2018-01-18 12:15:00,69.29,69.31,69.26,69.28,18090.0,55.0865,55.1024,55.0626,55.0785,18090.0
2018-01-18 12:20:00,69.28,69.3,69.27,69.3,31530.0,55.0785,55.0944,55.0706,55.0944,31530.0
2018-01-18 12:25:00,69.3,69.31,69.29,69.29,7646.0,55.0944,55.1024,55.0865,55.0865,7646.0
2018-01-18 12:30:00,69.3,69.31,69.29,69.31,12049.0,55.0944,55.1024,55.0865,55.1024,12049.0
2018-01-18 12:35:00,69.31,69.31,69.27,69.28,108600.0,55.1024,55.1024,55.0706,55.0785,108600.0
2018-01-18 12:40:00,69.28,69.28,69.23,69.25,30089.0,55.0785,55.0785,55.0388,55.0547,30089.0
2018-01-18 12:45:00,69.25,69.27,69.24,69.25,21547.0,55.0547,55.0706,55.0467,55.0547,21547.0
2018-01-18 12:50:00,69.26,69.26,69.24,69.26,134346.0,55.0626,55.0626,55.0467,55.0626,134346.0
2018-01-18 12:55:00,69.26,69.26,69.24,69.25,20024.0,55.0626,55.0626,55.0467,55.0547,20024.0
2018-01-18 13:00:00,69.25,69.26,69.22,69.22,36970.0,55.0547,55.0626,55.0308,55.0308,36970.0
2018-01-18 13:05:00,69.23,69.27,69.23,69.25,29461.0,55.0388,55.0706,55.0388,55.0547,29461.0
2018-01-18 13:10:00,69.26,69.26,69.24,69.25,44897.0,55.0626,55.0626,55.0467,55.0547,44897.0
2018-01-18 13:15:00,69.25,69.26,69.21,69.22,45162.0,55.0547,55.0626,55.0229,55.0308,45162.0
2018-01-18 13:20:00,69.22,69.23,69.21,69.22,28487.0,55.0308,55.0388,55.0229,55.0308,28487.0
2018-01-18 13:25:00,69.23,69.24,69.21,69.23,59193.0,55.0388,55.0467,55.0229,55.0388,59193.0
2018-01-18 13:30:00,69.23,69.24,69.21,69.23,27812.0,55.0388,55.0467,55.0229,55.0388,27812.0
2018-01-18 13:35:00,69.23,69.24,69.22,69.24,10578.0,55.0388,55.0467,55.0308,55.0467,10578.0
2018-01-18 13:40:00,69.23,69.27,69.23,69.25,49456.0,55.0388,55.0706,55.0388,55.0547,49456.0
2018-01-18 13:45:00,69.26,69.27,69.25,69.26,10326.0,55.0626,55.0706,55.0547,55.0626,10326.0
2018-01-18 13:50:00,69.26,69.26,69.24,69.25,25523.0,55.0626,55.0626,55.0467,55.0547,25523.0
2018-01-18 13:55:00,69.25,69.28,69.22,69.26,215838.0,55.0547,55.0785,55.0308,55.0626,215838.0
2018-01-18 14:00:00,69.26,69.29,69.25,69.28,86649.0,55.0626,55.0865,55.0547,55.0785,86649.0
2018-01-18 14:05:00,69.28,69.3,69.27,69.3,62809.0,55.0785,55.0944,55.0706,55.0944,62809.0
2018-01-18 14:10:00,69.3,69.31,69.29,69.3,48474.0,55.0944,55.1024,55.0865,55.0944,48474.0
2018-01-18 14:15:00,69.3,69.33,69.29,69.31,30797.0,55.0944,55.1183,55.0865,55.1024,30797.0
2018-01-18 14:20:00,69.31,69.32,69.3,69.32,30023.0,55.1024,55.1103,55.0944,55.1103,30023.0
2018-01-18 14:25:00,69.31,69.33,69.31,69.33,44564.0,55.1024,55.1183,55.1024,55.1183,44564.0
2018-01-18 14:30:00,69.33,69.34,69.31,69.33,119841.0,55.1183,55.1262,55.1024,55.1183,119841.0
2018-01-18 14:35:00,69.33,69.35,69.31,69.32,82033.0,55.1183,55.1342,55.1024,55.1103,82033.0
2018-01-18 14:40:00,69.31,69.33,69.31,69.32,63138.0,55.1024,55.1183,55.1024,55.1103,63138.0
2018-01-18 14:45:00,69.33,69.33,69.31,69.32,99690.0,55.1183,55.1183,55.1024,55.1103,99690.0
2018-01-18 14:50:00,69.31,69.33,69.31,69.33,11924.0,55.1024,55.1183,55.1024,55.1183,11924.0
2018-01-18 14:55:00,69.33,69.35,69.32,69.34,95651.0,55.1183,55.1342,55.1103,55.1262,95651.0
2018-01-18 15:00:00,69.34,69.34,69.32,69.34,20120.0,55.1262,55.1262,55.1103,55.1262,20120.0
2018-01-18 15:05:00,69.33,69.35,69.33,69.34,52053.0,55.1183,55.1342,55.1183,55.1262,52053.0
2018-01-18 15:10:00,69.34,69.35,69.32,69.33,41522.0,55.1262,55.1342,55.1103,55.1183,41522.0
2018-01-18 15:15:00,69.33,69.35,69.32,69.32,226018.0,55.1183,55.1342,55.1103,55.1103,226018.0
2018-01-18 15:20:00,69.32,69.33,69.27,69.27,174814.0,55.1103,55.1183,55.0706,55.0706,174814.0
2018-01-18 15:25:00,69.27,69.29,69.24,69.26,45362.0,55.0706,55.0865,55.0467,55.0626,45362.0
2018-01-18 15:30:00,69.25,69.26,69.2,69.22,41018.0,55.0547,55.0626,55.0149,55.0308,41018.0
2018-01-18 15:35:00,69.23,69.23,69.2,69.23,23580.0,55.0388,55.0388,55.0149,55.0388,23580.0
2018-01-18 15:40:00,69.22,69.25,69.21,69.25,69197.0,55.0308,55.0547,55.0229,55.0547,69197.0
2018-01-18 15:45:00,69.24,69.26,69.23,69.26,76978.0,55.0467,55.0626,55.0388,55.0626,76978.0
2018-01-18 15:50:00,69.26,69.27,69.25,69.26,98447.0,55.0626,55.0706,55.0547,55.0626,98447.0
2018-01-18 15:55:00,69.25,69.31,69.24,69.29,457038.0,55.0547,55.1024,55.0467,55.0865,457038.0
2018-01-19 09:30:00,69.67,69.68,69.61,69.64,376597.0,55.3886,55.3965,55.3409,55.3647,376597.0
2018-01-19 09:35:00,69.64,69.66,69.61,69.65,72951.0,55.3647,55.3806,55.3409,55.3727,72951.0
2018-01-19 09:40:00,69.65,69.67,69.63,69.66,62543.0,55.3727,55.3886,55.3568,55.3806,62543.0
2018-01-19 09:45:00,69.66,69.67,69.62,69.64,30114.0,55.3806,55.3886,55.3488,55.3647,30114.0
2018-01-19 09:50:00,69.65,69.65,69.61,69.63,18726.0,55.3727,55.3727,55.3409,55.3568,18726.0
2018-01-19 09:55:00,69.63,69.67,69.63,69.67,9848.0,55.3568,55.3886,55.3568,55.3886,9848.0
2018-01-19 10:00:00,69.67,69.69,69.59,69.6,40165.0,55.3886,55.4045,55.325,55.3329,40165.0
2018-01-19 10:05:00,69.6,69.62,69.58,69.6,17237.0,55.3329,55.3488,55.317,55.3329,17237.0
2018-01-19 10:10:00,69.6,69.62,69.58,69.59,29744.0,55.3329,55.3488,55.317,55.325,29744.0
2018-01-19 10:15:00,69.58,69.6,69.55,69.58,10387.0,55.317,55.3329,55.2932,55.317,10387.0
2018-01-19 10:20:00,69.58,69.59,69.55,69.57,23542.0,55.317,55.325,55.2932,55.3091,23542.0
2018-01-19 10:25:00,69.58,69.63,69.58,69.61,21757.0,55.317,55.3568,55.317,55.3409,21757.0
2018-01-19 10:30:00,69.62,69.62,69.59,69.6,13564.0,55.3488,55.3488,55.325,55.3329,13564.0
2018-01-19 10:35:00,69.61,69.63,69.58,69.6,19587.0,55.3409,55.3568,55.317,55.3329,19587.0
2018-01-19 10:40:00,69.6,69.62,69.6,69.6,30550.0,55.3329,55.3488,55.3329,55.3329,30550.0
2018-01-19 10:45:00,69.59,69.61,69.52,69.52,45232.0,55.325,55.3409,55.2693,55.2693,45232.0
2018-01-19 10:50:00,69.53,69.53,69.48,69.49,19939.0,55.2773,55.2773,55.2375,55.2455,19939.0
2018-01-19 10:55:00,69.5,69.5,69.47,69.49,90882.0,55.2534,55.2534,55.2296,55.2455,90882.0
2018-01-19 11:00:00,69.49,69.5,69.46,69.46,47331.0,55.2455,55.2534,55.2216,55.2216,47331.0
2018-01-19 11:05:00,69.46,69.48,69.43,69.47,19208.0,55.2216,55.2375,55.1978,55.2296,19208.0
2018-01-19 11:10:00,69.48,69.49,69.47,69.48,21521.0,55.2375,55.2455,55.2296,55.2375,21521.0
2018-01-19 11:15:00,69.49,69.53,69.48,69.53,27713.0,55.2455,55.2773,55.2375,55.2773,27713.0
2018-01-19 11:20:00,69.53,69.53,69.5,69.52,158080.0,55.2773,55.2773,55.2534,55.2693,158080.0
2018-01-19 11:25:00,69.51,69.55,69.51,69.54,76976.0,55.2614,55.2932,55.2614,55.2852,76976.0
2018-01-19 11:30:00,69.54,69.55,69.52,69.53,81752.0,55.2852,55.2932,55.2693,55.2773,81752.0
2018-01-19 11:35:00,69.53,69.54,69.5,69.51,73767.0,55.2773,55.2852,55.2534,55.2614,73767.0
2018-01-19 11:40:00,69.51,69.53,69.5,69.51,50106.0,55.2614,55.2773,55.2534,55.2614,50106.0
2018-01-19 11:45:00,69.51,69.52,69.49,69.51,19244.0,55.2614,55.2693,55.2455,55.2614,19244.0
2018-01-19 11:50:00,69.51,69.51,69.47,69.49,30751.0,55.2614,55.2614,55.2296,55.2455,30751.0
2018-01-19 11:55:00,69.48,69.49,69.46,69.48,15585.0,55.2375,55.2455,55.2216,55.2375,15585.0
2018-01-19 12:00:00,69.48,69.51,69.48,69.51,50416.0,55.2375,55.2614,55.2375,55.2614,50416.0
2018-01-19 12:05:00,69.51,69.53,69.5,69.52,13436.0,55.2614,55.2773,55.2534,55.2693,13436.0
2018-01-19 12:10:00,69.52,69.53,69.51,69.51,8516.0,55.2693,55.2773,55.2614,55.2614,8516.0
2018-01-19 12:15:00,69.52,69.53,69.51,69.52,9708.0,55.2693,55.2773,55.2614,55.2693,9708.0
2018-01-19 12:20:00,69.52,69.53,69.51,69.53,9126.0,55.2693,55.2773,55.2614,55.2773,9126.0
2018-01-19 12:25:00,69.54,69.54,69.51,69.52,5900.0,55.2852,55.2852,55.2614,55.2693,5900.0
2018-01-19 12:30:00,69.53,69.55,69.52,69.55,12944.0,55.2773,55.2932,55.2693,55.2932,12944.0
2018-01-19 12:35:00,69.54,69.56,69.54,69.56,19035.0,55.2852,55.3011,55.2852,55.3011,19035.0
2018-01-19 12:40:00,69.55,69.56,69.53,69.55,9827.0,55.2932,55.3011,55.2773,55.2932,9827.0
2018-01-19 12:45:00,69.55,69.58,69.55,69.58,25135.0,55.2932,55.317,55.2932,55.317,25135.0
2018-01-19 12:50:00,69.58,69.59,69.56,69.57,34606.0,55.317,55.325,55.3011,55.3091,34606.0
2018-01-19 12:55:00,69.58,69.58,69.55,69.57,15213.0,55.317,55.317,55.2932,55.3091,15213.0
2018-01-19 13:00:00,69.57,69.57,69.55,69.56,21069.0,55.3091,55.3091,55.2932,55.3011,21069.0
2018-01-19 13:05:00,69.55,69.56,69.52,69.53,17398.0,55.2932,55.3011,55.2693,55.2773,17398.0
2018-01-19 13:10:00,69.53,69.55,69.53,69.55,13406.0,55.2773,55.2932,55.2773,55.2932,13406.0
2018-01-19 13:15:00,69.55,69.56,69.54,69.55,7815.0,55.2932,55.3011,55.2852,55.2932,7815.0
2018-01-19 13:20:00,69.56,69.56,69.54,69.55,11711.0,55.3011,55.3011,55.2852,55.2932,11711.0
2018-01-19 13:25:00,69.55,69.56,69.54,69.55,17315.0,55.2932,55.3011,55.2852,55.2932,17315.0
2018-01-19 13:30:00,69.55,69.55,69.54,69.55,10258.0,55.2932,55.2932,55.2852,55.2932,10258.0
2018-01-19 13:35:00,69.54,69.55,69.51,69.51,12019.0,55.2852,55.2932,55.2614,55.2614,12019.0
2018-01-19 13:40:00,69.51,69.54,69.5,69.52,47225.0,55.2614,55.2852,55.2534,55.2693,47225.0
2018-01-19 13:45:00,69.52,69.53,69.5,69.51,11094.0,55.2693,55.2773,55.2534,55.2614,11094.0
2018-01-19 13:50:00,69.51,69.55,69.51,69.55,19823.0,55.2614,55.2932,55.2614,55.2932,19823.0
2018-01-19 13:55:00,69.55,69.57,69.54,69.56,13994.0,55.2932,55.3091,55.2852,55.3011,13994.0
2018-01-19 14:00:00,69.57,69.59,69.56,69.58,47425.0,55.3091,55.325,55.3011,55.317,47425.0
2018-01-19 14:05:00,69.58,69.6,69.57,69.59,57613.0,55.317,55.3329,55.3091,55.325,57613.0
2018-01-19 14:10:00,69.59,69.61,69.58,69.61,20235.0,55.325,55.3409,55.317,55.3409,20235.0
2018-01-19 14:15:00,69.6,69.62,69.59,69.62,16408.0,55.3329,55.3488,55.325,55.3488,16408.0
2018-01-19 14:20:00,69.62,69.63,69.6,69.62,28718.0,55.3488,55.3568,55.3329,55.3488,28718.0
2018-01-19 14:25:00,69.62,69.63,69.61,69.62,35693.0,55.3488,55.3568,55.3409,55.3488,35693.0
2018-01-19 14:30:00,69.62,69.66,69.61,69.66,84870.0,55.3488,55.3806,55.3409,55.3806,84870.0
2018-01-19 14:35:00,69.65,69.65,69.63,69.64,22144.0,55.3727,55.3727,55.3568,55.3647,22144.0
2018-01-19 14:40:00,69.64,69.65,69.63,69.64,49732.0,55.3647,55.3727,55.3568,55.3647,49732.0
2018-01-19 14:45:00,69.64,69.66,69.62,69.65,46267.0,55.3647,55.3806,55.3488,55.3727,46267.0
2018-01-19 14:50:00,69.65,69.66,69.64,69.66,81432.0,55.3727,55.3806,55.3647,55.3806,81432.0
2018-01-19 14:55:00,69.66,69.66,69.62,69.63,65381.0,55.3806,55.3806,55.3488,55.3568,65381.0
2018-01-19 15:00:00,69.63,69.63,69.61,69.63,58144.0,55.3568,55.3568,55.3409,55.3568,58144.0
2018-01-19 15:05:00,69.63,69.63,69.61,69.61,29107.0,55.3568,55.3568,55.3409,55.3409,29107.0
2018-01-19 15:10:00,69.61,69.64,69.61,69.63,33553.0,55.3409,55.3647,55.3409,55.3568,33553.0
2018-01-19 15:15:00,69.64,69.64,69.62,69.63,31914.0,55.3647,55.3647,55.3488,55.3568,31914.0
2018-01-19 15:20:00,69.63,69.65,69.62,69.65,30809.0,55.3568,55.3727,55.3488,55.3727,30809.0
2018-01-19 15:25:00,69.64,69.67,69.64,69.66,27704.0,55.3647,55.3886,55.3647,55.3806,27704.0
2018-01-19 15:30:00,69.66,69.67,69.65,69.66,38652.0,55.3806,55.3886,55.3727,55.3806,38652.0
2018-01-19 15:35:00,69.66,69.66,69.63,69.64,57859.0,55.3806,55.3806,55.3568,55.3647,57859.0
2018-01-19 15:40:00,69.64,69.65,69.62,69.64,108871.0,55.3647,55.3727,55.3488,55.3647,108871.0
2018-01-19 15:45:00,69.64,69.64,69.59,69.61,200029.0,55.3647,55.3647,55.325,55.3409,200029.0
2018-01-19 15:50:00,69.61,69.63,69.61,69.63,80830.0,55.3409,55.3568,55.3409,55.3568,80830.0
2018-01-19 15:55:00,69.63,69.67,69.61,69.67,284668.0,55.3568,55.3886,55.3409,55.3886,284668.0
2018-01-22 09:30:00,69.74,69.74,69.71,69.72,89662.0,55.4442,55.4442,55.4204,55.4283,89662.0
2018-01-22 09:35:00,69.72,69.72,69.69,69.69,38336.0,55.4283,55.4283,55.4045,55.4045,38336.0
2018-01-22 09:40:00,69.68,69.73,69.68,69.72,39727.0,55.3965,55.4363,55.3965,55.4283,39727.0
2018-01-22 09:45:00,69.72,69.74,69.72,69.73,54342.0,55.4283,55.4442,55.4283,55.4363,54342.0
2018-01-22 09:50:00,69.73,69.73,69.69,69.72,55343.0,55.4363,55.4363,55.4045,55.4283,55343.0
2018-01-22 09:55:00,69.72,69.74,69.71,69.74,24525.0,55.4283,55.4442,55.4204,55.4442,24525.0
2018-01-22 10:00:00,69.74,69.76,69.72,69.73,42713.0,55.4442,55.4601,55.4283,55.4363,42713.0
2018-01-22 10:05:00,69.72,69.77,69.72,69.77,9595.0,55.4283,55.4681,55.4283,55.4681,9595.0
2018-01-22 10:10:00,69.76,69.8,69.75,69.8,112431.0,55.4601,55.4919,55.4522,55.4919,112431.0
2018-01-22 10:15:00,69.8,69.82,69.79,69.81,20083.0,55.4919,55.5078,55.484,55.4999,20083.0
2018-01-22 10:20:00,69.82,69.83,69.77,69.79,18547.0,55.5078,55.5158,55.4681,55.484,18547.0
2018-01-22 10:25:00,69.79,69.82,69.78,69.81,13175.0,55.484,55.5078,55.476,55.4999,13175.0
2018-01-22 10:30:00,69.81,69.82,69.79,69.8,38860.0,55.4999,55.5078,55.484,55.4919,38860.0
2018-01-22 10:35:00,69.8,69.83,69.78,69.8,47031.0,55.4919,55.5158,55.476,55.4919,47031.0
2018-01-22 10:40:00,69.8,69.84,69.8,69.83,12911.0,55.4919,55.5237,55.4919,55.5158,12911.0
2018-01-22 10:45:00,69.83,69.85,69.81,69.84,39478.0,55.5158,55.5317,55.4999,55.5237,39478.0
2018-01-22 10:50:00,69.84,69.84,69.79,69.8,20212.0,55.5237,55.5237,55.484,55.4919,20212.0
2018-01-22 10:55:00,69.8,69.81,69.75,69.75,120829.0,55.4919,55.4999,55.4522,55.4522,120829.0
2018-01-22 11:00:00,69.74,69.77,69.73,69.73,23165.0,55.4442,55.4681,55.4363,55.4363,23165.0
2018-01-22 11:05:00,69.74,69.76,69.72,69.75,26524.0,55.4442,55.4601,55.4283,55.4522,26524.0
2018-01-22 11:10:00,69.75,69.78,69.73,69.78,16543.0,55.4522,55.476,55.4363,55.476,16543.0
2018-01-22 11:15:00,69.78,69.8,69.76,69.79,18146.0,55.476,55.4919,55.4601,55.484,18146.0
2018-01-22 11:20:00,69.8,69.81,69.78,69.8,12719.0,55.4919,55.4999,55.476,55.4919,12719.0
2018-01-22 11:25:00,69.8,69.81,69.77,69.8,63293.0,55.4919,55.4999,55.4681,55.4919,63293.0
2018-01-22 11:30:00,69.8,69.84,69.78,69.83,36314.0,55.4919,55.5237,55.476,55.5158,36314.0
2018-01-22 11:35:00,69.83,69.85,69.82,69.84,37149.0,55.5158,55.5317,55.5078,55.5237,37149.0
2018-01-22 11:40:00,69.84,69.84,69.79,69.8,27633.0,55.5237,55.5237,55.484,55.4919,27633.0
2018-01-22 11:45:00,69.8,69.81,69.77,69.79,22432.0,55.4919,55.4999,55.4681,55.484,22432.0
2018-01-22 11:50:00,69.79,69.79,69.73,69.73,19635.0,55.484,55.484,55.4363,55.4363,19635.0
2018-01-22 11:55:00,69.74,69.77,69.73,69.77,24968.0,55.4442,55.4681,55.4363,55.4681,24968.0
2018-01-22 12:00:00,69.76,69.78,69.73,69.76,31790.0,55.4601,55.476,55.4363,55.4601,31790.0
2018-01-22 12:05:00,69.76,69.77,69.73,69.75,37362.0,55.4601,55.4681,55.4363,55.4522,37362.0
2018-01-22 12:10:00,69.76,69.79,69.74,69.77,11552.0,55.4601,55.484,55.4442,55.4681,11552.0
2018-01-22 12:15:00,69.77,69.78,69.75,69.78,24954.0,55.4681,55.476,55.4522,55.476,24954.0
2018-01-22 12:20:00,69.78,69.79,69.75,69.79,13661.0,55.476,55.484,55.4522,55.484,13661.0
2018-01-22 12:25:00,69.79,69.82,69.78,69.81,40679.0,55.484,55.5078,55.476,55.4999,40679.0
2018-01-22 12:30:00,69.81,69.85,69.81,69.85,228355.0,55.4999,55.5317,55.4999,55.5317,228355.0
2018-01-22 12:35:00,69.84,69.85,69.83,69.84,15451.0,55.5237,55.5317,55.5158,55.5237,15451.0
2018-01-22 12:40:00,69.84,69.87,69.83,69.87,15756.0,55.5237,55.5476,55.5158,55.5476,15756.0
2018-01-22 12:45:00,69.87,69.87,69.85,69.86,26102.0,55.5476,55.5476,55.5317,55.5396,26102.0
2018-01-22 12:50:00,69.87,69.89,69.85,69.86,51049.0,55.5476,55.5635,55.5317,55.5396,51049.0
2018-01-22 12:55:00,69.85,69.87,69.84,69.85,39441.0,55.5317,55.5476,55.5237,55.5317,39441.0
2018-01-22 13:00:00,69.86,69.86,69.83,69.84,30134.0,55.5396,55.5396,55.5158,55.5237,30134.0
2018-01-22 13:05:00,69.84,69.85,69.83,69.84,14895.0,55.5237,55.5317,55.5158,55.5237,14895.0
2018-01-22 13:10:00,69.84,69.88,69.84,69.88,8816.0,55.5237,55.5555,55.5237,55.5555,8816.0
2018-01-22 13:15:00,69.88,69.9,69.87,69.9,36988.0,55.5555,55.5714,55.5476,55.5714,36988.0
2018-01-22 13:20:00,69.9,69.9,69.87,69.88,21080.0,55.5714,55.5714,55.5476,55.5555,21080.0
2018-01-22 13:25:00,69.88,69.9,69.87,69.88,17152.0,55.5555,55.5714,55.5476,55.5555,17152.0
2018-01-22 13:30:00,69.88,69.89,69.87,69.88,33525.0,55.5555,55.5635,55.5476,55.5555,33525.0
2018-01-22 13:35:00,69.88,69.89,69.87,69.89,15775.0,55.5555,55.5635,55.5476,55.5635,15775.0
2018-01-22 13:40:00,69.89,69.92,69.88,69.91,17728.0,55.5635,55.5873,55.5555,55.5794,17728.0
2018-01-22 13:45:00,69.91,69.93,69.9,69.91,26632.0,55.5794,55.5953,55.5714,55.5794,26632.0
2018-01-22 13:50:00,69.91,69.93,69.89,69.9,38403.0,55.5794,55.5953,55.5635,55.5714,38403.0
2018-01-22 13:55:00,69.9,69.92,69.89,69.92,47370.0,55.5714,55.5873,55.5635,55.5873,47370.0
2018-01-22 14:00:00,69.92,69.94,69.9,69.91,24773.0,55.5873,55.6032,55.5714,55.5794,24773.0
2018-01-22 14:05:00,69.9,69.92,69.9,69.91,7869.0,55.5714,55.5873,55.5714,55.5794,7869.0
2018-01-22 14:10:00,69.92,69.92,69.91,69.92,8332.0,55.5873,55.5873,55.5794,55.5873,8332.0
2018-01-22 14:15:00,69.92,69.93,69.9,69.91,29300.0,55.5873,55.5953,55.5714,55.5794,29300.0
2018-01-22 14:20:00,69.91,69.91,69.87,69.89,52262.0,55.5794,55.5794,55.5476,55.5635,52262.0
2018-01-22 14:25:00,69.89,69.91,69.88,69.9,22158.0,55.5635,55.5794,55.5555,55.5714,22158.0
2018-01-22 14:30:00,69.9,69.91,69.89,69.9,88606.0,55.5714,55.5794,55.5635,55.5714,88606.0
2018-01-22 14:35:00,69.91,69.92,69.9,69.92,22617.0,55.5794,55.5873,55.5714,55.5873,22617.0
2018-01-22 14:40:00,69.92,69.94,69.91,69.94,30680.0,55.5873,55.6032,55.5794,55.6032,30680.0
2018-01-22 14:45:00,69.94,69.96,69.93,69.96,23225.0,55.6032,55.6191,55.5953,55.6191,23225.0
2018-01-22 14:50:00,69.96,69.96,69.94,69.94,93853.0,55.6191,55.6191,55.6032,55.6032,93853.0
2018-01-22 14:55:00,69.95,69.95,69.93,69.94,27516.0,55.6112,55.6112,55.5953,55.6032,27516.0
2018-01-22 15:00:00,69.94,69.96,69.93,69.95,46610.0,55.6032,55.6191,55.5953,55.6112,46610.0
2018-01-22 15:05:00,69.95,69.96,69.94,69.95,67035.0,55.6112,55.6191,55.6032,55.6112,67035.0
2018-01-22 15:10:00,69.95,69.96,69.94,69.95,31451.0,55.6112,55.6191,55.6032,55.6112,31451.0
2018-01-22 15:15:00,69.95,69.96,69.95,69.96,22951.0,55.6112,55.6191,55.6112,55.6191,22951.0
2018-01-22 15:20:00,69.96,69.99,69.95,69.98,70143.0,55.6191,55.643,55.6112,55.635,70143.0
2018-01-22 15:25:00,69.97,69.99,69.97,69.99,27816.0,55.6271,55.643,55.6271,55.643,27816.0
2018-01-22 15:30:00,69.98,70.0,69.97,69.98,65384.0,55.635,55.6509,55.6271,55.635,65384.0
2018-01-22 15:35:00,69.98,70.0,69.97,70.0,39117.0,55.635,55.6509,55.6271,55.6509,39117.0
2018-01-22 15:40:00,70.0,70.02,69.99,70.02,54052.0,55.6509,55.6668,55.643,55.6668,54052.0
2018-01-22 15:45:00,70.02,70.05,70.01,70.05,63163.0,55.6668,55.6907,55.6589,55.6907,63163.0
2018-01-22 15:50:00,70.06,70.06,70.03,70.03,164501.0,55.6986,55.6986,55.6748,55.6748,164501.0
2018-01-22 15:55:00,70.03,70.06,70.02,70.06,628294.0,55.6748,55.6986,55.6668,55.6986,628294.0
2018-01-23 09:30:00,70.14,70.15,70.07,70.11,63133.0,55.7622,55.7702,55.7066,55.7384,63133.0
2018-01-23 09:35:00,70.11,70.12,70.08,70.09,78015.0,55.7384,55.7463,55.7145,55.7225,78015.0
2018-01-23 09:40:00,70.09,70.11,70.07,70.1,28088.0,55.7225,55.7384,55.7066,55.7304,28088.0
2018-01-23 09:45:00,70.11,70.13,70.09,70.12,28378.0,55.7384,55.7543,55.7225,55.7463,28378.0
2018-01-23 09:50:00,70.12,70.12,70.07,70.08,33153.0,55.7463,55.7463,55.7066,55.7145,33153.0
2018-01-23 09:55:00,70.08,70.09,70.05,70.08,28095.0,55.7145,55.7225,55.6907,55.7145,28095.0
2018-01-23 10:00:00,70.07,70.11,70.06,70.09,29774.0,55.7066,55.7384,55.6986,55.7225,29774.0
2018-01-23 10:05:00,70.09,70.13,70.08,70.13,33036.0,55.7225,55.7543,55.7145,55.7543,33036.0
2018-01-23 10:10:00,70.13,70.19,70.13,70.16,175716.0,55.7543,55.802,55.7543,55.7781,175716.0
2018-01-23 10:15:00,70.16,70.18,70.14,70.16,130963.0,55.7781,55.794,55.7622,55.7781,130963.0
2018-01-23 10:20:00,70.16,70.2,70.14,70.19,137497.0,55.7781,55.8099,55.7622,55.802,137497.0
2018-01-23 10:25:00,70.19,70.23,70.19,70.22,31017.0,55.802,55.8338,55.802,55.8258,31017.0
2018-01-23 10:30:00,70.23,70.24,70.2,70.22,54819.0,55.8338,55.8417,55.8099,55.8258,54819.0
2018-01-23 10:35:00,70.23,70.26,70.22,70.25,116697.0,55.8338,55.8576,55.8258,55.8497,116697.0
2018-01-23 10:40:00,70.26,70.29,70.25,70.26,297468.0,55.8576,55.8815,55.8497,55.8576,297468.0
2018-01-23 10:45:00,70.27,70.29,70.25,70.26,49703.0,55.8656,55.8815,55.8497,55.8576,49703.0
2018-01-23 10:50:00,70.27,70.29,70.26,70.27,14614.0,55.8656,55.8815,55.8576,55.8656,14614.0
2018-01-23 10:55:00,70.27,70.32,70.26,70.29,148194.0,55.8656,55.9053,55.8576,55.8815,148194.0
2018-01-23 11:00:00,70.3,70.31,70.27,70.28,19559.0,55.8894,55.8974,55.8656,55.8735,19559.0
2018-01-23 11:05:00,70.28,70.29,70.24,70.26,16246.0,55.8735,55.8815,55.8417,55.8576,16246.0
2018-01-23 11:10:00,70.25,70.25,70.21,70.22,18468.0,55.8497,55.8497,55.8179,55.8258,18468.0
2018-01-23 11:15:00,70.22,70.23,70.16,70.18,445745.0,55.8258,55.8338,55.7781,55.794,445745.0
2018-01-23 11:20:00,70.18,70.21,70.16,70.16,21306.0,55.794,55.8179,55.7781,55.7781,21306.0
2018-01-23 11:25:00,70.17,70.18,70.14,70.15,42668.0,55.7861,55.794,55.7622,55.7702,42668.0
2018-01-23 11:30:00,70.16,70.17,70.14,70.16,27596.0,55.7781,55.7861,55.7622,55.7781,27596.0
2018-01-23 11:35:00,70.16,70.17,70.13,70.14,98355.0,55.7781,55.7861,55.7543,55.7622,98355.0
2018-01-23 11:40:00,70.15,70.17,70.13,70.15,228521.0,55.7702,55.7861,55.7543,55.7702,228521.0
2018-01-23 11:45:00,70.14,70.16,70.11,70.12,33277.0,55.7622,55.7781,55.7384,55.7463,33277.0
2018-01-23 11:50:00,70.12,70.12,70.08,70.12,45797.0,55.7463,55.7463,55.7145,55.7463,45797.0
2018-01-23 11:55:00,70.11,70.12,70.07,70.09,27209.0,55.7384,55.7463,55.7066,55.7225,27209.0
2018-01-23 12:00:00,70.08,70.11,70.08,70.09,17384.0,55.7145,55.7384,55.7145,55.7225,17384.0
2018-01-23 12:05:00,70.09,70.1,70.08,70.09,15431.0,55.7225,55.7304,55.7145,55.7225,15431.0
2018-01-23 12:10:00,70.09,70.11,70.08,70.1,10008.0,55.7225,55.7384,55.7145,55.7304,10008.0
2018-01-23 12:15:00,70.1,70.13,70.1,70.12,7045.0,55.7304,55.7543,55.7304,55.7463,7045.0
2018-01-23 12:20:00,70.11,70.13,70.11,70.12,12869.0,55.7384,55.7543,55.7384,55.7463,12869.0
2018-01-23 12:25:00,70.13,70.14,70.12,70.13,6626.0,55.7543,55.7622,55.7463,55.7543,6626.0
2018-01-23 12:30:00,70.12,70.15,70.12,70.14,22947.0,55.7463,55.7702,55.7463,55.7622,22947.0
2018-01-23 12:35:00,70.15,70.15,70.13,70.14,50470.0,55.7702,55.7702,55.7543,55.7622,50470.0
2018-01-23 12:40:00,70.13,70.14,70.09,70.11,63059.0,55.7543,55.7622,55.7225,55.7384,63059.0
2018-01-23 12:45:00,70.1,70.12,70.1,70.11,65042.0,55.7304,55.7463,55.7304,55.7384,65042.0
2018-01-23 12:50:00,70.11,70.11,70.08,70.11,27135.0,55.7384,55.7384,55.7145,55.7384,27135.0
2018-01-23 12:55:00,70.11,70.13,70.1,70.12,18521.0,55.7384,55.7543,55.7304,55.7463,18521.0
2018-01-23 13:00:00,70.12,70.13,70.1,70.13,40183.0,55.7463,55.7543,55.7304,55.7543,40183.0
2018-01-23 13:05:00,70.13,70.14,70.12,70.13,20202.0,55.7543,55.7622,55.7463,55.7543,20202.0
2018-01-23 13:10:00,70.13,70.15,70.11,70.13,15067.0,55.7543,55.7702,55.7384,55.7543,15067.0
2018-01-23 13:15:00,70.12,70.14,70.11,70.13,35755.0,55.7463,55.7622,55.7384,55.7543,35755.0
2018-01-23 13:20:00,70.12,70.13,70.11,70.13,18272.0,55.7463,55.7543,55.7384,55.7543,18272.0
2018-01-23 13:25:00,70.13,70.15,70.12,70.14,37864.0,55.7543,55.7702,55.7463,55.7622,37864.0
2018-01-23 13:30:00,70.14,70.16,70.14,70.16,13112.0,55.7622,55.7781,55.7622,55.7781,13112.0
2018-01-23 13:35:00,70.16,70.16,70.13,70.15,93009.0,55.7781,55.7781,55.7543,55.7702,93009.0
2018-01-23 13:40:00,70.15,70.18,70.15,70.17,12133.0,55.7702,55.794,55.7702,55.7861,12133.0
2018-01-23 13:45:00,70.16,70.22,70.16,70.21,33246.0,55.7781,55.8258,55.7781,55.8179,33246.0
2018-01-23 13:50:00,70.21,70.22,70.2,70.21,27047.0,55.8179,55.8258,55.8099,55.8179,27047.0
2018-01-23 13:55:00,70.21,70.22,70.19,70.19,45622.0,55.8179,55.8258,55.802,55.802,45622.0
2018-01-23 14:00:00,70.2,70.2,70.17,70.17,36489.0,55.8099,55.8099,55.7861,55.7861,36489.0
2018-01-23 14:05:00,70.18,70.19,70.18,70.19,10860.0,55.794,55.802,55.794,55.802,10860.0
2018-01-23 14:10:00,70.18,70.19,70.16,70.16,24572.0,55.794,55.802,55.7781,55.7781,24572.0
2018-01-23 14:15:00,70.17,70.17,70.13,70.15,52037.0,55.7861,55.7861,55.7543,55.7702,52037.0
2018-01-23 14:20:00,70.13,70.14,70.12,70.14,25932.0,55.7543,55.7622,55.7463,55.7622,25932.0
2018-01-23 14:25:00,70.14,70.16,70.12,70.16,24956.0,55.7622,55.7781,55.7463,55.7781,24956.0
2018-01-23 14:30:00,70.16,70.16,70.15,70.16,14729.0,55.7781,55.7781,55.7702,55.7781,14729.0
2018-01-23 14:35:00,70.16,70.19,70.15,70.19,22400.0,55.7781,55.802,55.7702,55.802,22400.0
2018-01-23 14:40:00,70.19,70.22,70.18,70.22,49634.0,55.802,55.8258,55.794,55.8258,49634.0
2018-01-23 14:45:00,70.22,70.24,70.21,70.23,53151.0,55.8258,55.8417,55.8179,55.8338,53151.0
2018-01-23 14:50:00,70.23,70.24,70.21,70.23,107950.0,55.8338,55.8417,55.8179,55.8338,107950.0
2018-01-23 14:55:00,70.22,70.24,70.21,70.23,57530.0,55.8258,55.8417,55.8179,55.8338,57530.0
2018-01-23 15:00:00,70.24,70.24,70.21,70.23,97965.0,55.8417,55.8417,55.8179,55.8338,97965.0
2018-01-23 15:05:00,70.23,70.23,70.2,70.21,25599.0,55.8338,55.8338,55.8099,55.8179,25599.0
2018-01-23 15:10:00,70.21,70.23,70.19,70.19,27687.0,55.8179,55.8338,55.802,55.802,27687.0
2018-01-23 15:15:00,70.2,70.21,70.18,70.2,23808.0,55.8099,55.8179,55.794,55.8099,23808.0
2018-01-23 15:20:00,70.2,70.23,70.19,70.22,47585.0,55.8099,55.8338,55.802,55.8258,47585.0
2018-01-23 15:25:00,70.22,70.22,70.2,70.21,46070.0,55.8258,55.8258,55.8099,55.8179,46070.0
2018-01-23 15:30:00,70.22,70.24,70.21,70.23,34978.0,55.8258,55.8417,55.8179,55.8338,34978.0
2018-01-23 15:35:00,70.24,70.25,70.23,70.25,40109.0,55.8417,55.8497,55.8338,55.8497,40109.0
2018-01-23 15:40:00,70.24,70.26,70.23,70.25,58143.0,55.8417,55.8576,55.8338,55.8497,58143.0
2018-01-23 15:45:00,70.24,70.28,70.24,70.28,18337.0,55.8417,55.8735,55.8417,55.8735,18337.0
2018-01-23 15:50:00,70.28,70.28,70.24,70.26,45377.0,55.8735,55.8735,55.8417,55.8576,45377.0
2018-01-23 15:55:00,70.26,70.28,70.25,70.28,176652.0,55.8576,55.8735,55.8497,55.8735,176652.0
2018-01-24 09:30:00,70.6,70.71,70.6,70.69,119511.0,56.1279,56.2154,56.1279,56.1995,119511.0
2018-01-24 09:35:00,70.69,70.71,70.64,70.67,104022.0,56.1995,56.2154,56.1597,56.1836,104022.0
2018-01-24 09:40:00,70.67,70.68,70.65,70.66,34175.0,56.1836,56.1915,56.1677,56.1756,34175.0
2018-01-24 09:45:00,70.65,70.67,70.64,70.66,80198.0,56.1677,56.1836,56.1597,56.1756,80198.0
2018-01-24 09:50:00,70.66,70.66,70.64,70.65,27861.0,56.1756,56.1756,56.1597,56.1677,27861.0
2018-01-24 09:55:00,70.64,70.73,70.63,70.72,16276.0,56.1597,56.2313,56.1518,56.2233,16276.0
2018-01-24 10:00:00,70.73,70.73,70.69,70.72,36444.0,56.2313,56.2313,56.1995,56.2233,36444.0
2018-01-24 10:05:00,70.71,70.73,70.68,70.72,25771.0,56.2154,56.2313,56.1915,56.2233,25771.0
2018-01-24 10:10:00,70.72,70.72,70.68,70.72,11284.0,56.2233,56.2233,56.1915,56.2233,11284.0
2018-01-24 10:15:00,70.72,70.72,70.65,70.65,31812.0,56.2233,56.2233,56.1677,56.1677,31812.0
2018-01-24 10:20:00,70.64,70.67,70.63,70.65,30606.0,56.1597,56.1836,56.1518,56.1677,30606.0
2018-01-24 10:25:00,70.64,70.65,70.62,70.64,26833.0,56.1597,56.1677,56.1438,56.1597,26833.0
2018-01-24 10:30:00,70.64,70.67,70.62,70.65,16530.0,56.1597,56.1836,56.1438,56.1677,16530.0
2018-01-24 10:35:00,70.65,70.68,70.64,70.67,37156.0,56.1677,56.1915,56.1597,56.1836,37156.0
2018-01-24 10:40:00,70.67,70.7,70.64,70.64,22648.0,56.1836,56.2074,56.1597,56.1597,22648.0
2018-01-24 10:45:00,70.63,70.68,70.63,70.65,17843.0,56.1518,56.1915,56.1518,56.1677,17843.0
2018-01-24 10:50:00,70.65,70.67,70.63,70.64,11124.0,56.1677,56.1836,56.1518,56.1597,11124.0
2018-01-24 10:55:00,70.64,70.64,70.58,70.58,58483.0,56.1597,56.1597,56.112,56.112,58483.0
2018-01-24 11:00:00,70.59,70.61,70.54,70.56,55116.0,56.12,56.1359,56.0802,56.0961,55116.0
2018-01-24 11:05:00,70.56,70.59,70.52,70.53,23617.0,56.0961,56.12,56.0643,56.0723,23617.0
2018-01-24 11:10:00,70.51,70.53,70.44,70.45,48954.0,56.0564,56.0723,56.0007,56.0087,48954.0
2018-01-24 11:15:00,70.45,70.52,70.44,70.51,95175.0,56.0087,56.0643,56.0007,56.0564,95175.0
2018-01-24 11:20:00,70.52,70.57,70.5,70.55,27787.0,56.0643,56.1041,56.0484,56.0882,27787.0
2018-01-24 11:25:00,70.55,70.57,70.52,70.52,37413.0,56.0882,56.1041,56.0643,56.0643,37413.0
2018-01-24 11:30:00,70.53,70.54,70.38,70.39,244622.0,56.0723,56.0802,55.953,55.961,244622.0
2018-01-24 11:35:00,70.39,70.42,70.34,70.37,156345.0,55.961,55.9848,55.9212,55.9451,156345.0
2018-01-24 11:40:00,70.38,70.42,70.38,70.42,48978.0,55.953,55.9848,55.953,55.9848,48978.0
2018-01-24 11:45:00,70.42,70.43,70.35,70.35,38829.0,55.9848,55.9928,55.9292,55.9292,38829.0
2018-01-24 11:50:00,70.36,70.42,70.34,70.4,23578.0,55.9371,55.9848,55.9212,55.9689,23578.0
2018-01-24 11:55:00,70.4,70.41,70.37,70.38,100448.0,55.9689,55.9769,55.9451,55.953,100448.0
2018-01-24 12:00:00,70.37,70.38,70.33,70.37,25899.0,55.9451,55.953,55.9133,55.9451,25899.0
2018-01-24 12:05:00,70.37,70.42,70.37,70.38,51371.0,55.9451,55.9848,55.9451,55.953,51371.0
2018-01-24 12:10:00,70.37,70.43,70.36,70.42,20765.0,55.9451,55.9928,55.9371,55.9848,20765.0
2018-01-24 12:15:00,70.42,70.43,70.39,70.41,21009.0,55.9848,55.9928,55.961,55.9769,21009.0
2018-01-24 12:20:00,70.41,70.41,70.32,70.33,36932.0,55.9769,55.9769,55.9053,55.9133,36932.0
2018-01-24 12:25:00,70.32,70.36,70.3,70.33,44154.0,55.9053,55.9371,55.8894,55.9133,44154.0
2018-01-24 12:30:00,70.32,70.33,70.28,70.31,48558.0,55.9053,55.9133,55.8735,55.8974,48558.0
2018-01-24 12:35:00,70.3,70.31,70.25,70.25,149300.0,55.8894,55.8974,55.8497,55.8497,149300.0
2018-01-24 12:40:00,70.26,70.28,70.22,70.26,115710.0,55.8576,55.8735,55.8258,55.8576,115710.0
2018-01-24 12:45:00,70.26,70.27,70.21,70.27,15391.0,55.8576,55.8656,55.8179,55.8656,15391.0
2018-01-24 12:50:00,70.26,70.27,70.23,70.25,67712.0,55.8576,55.8656,55.8338,55.8497,67712.0
2018-01-24 12:55:00,70.25,70.3,70.25,70.29,53438.0,55.8497,55.8894,55.8497,55.8815,53438.0
2018-01-24 13:00:00,70.28,70.3,70.26,70.27,17954.0,55.8735,55.8894,55.8576,55.8656,17954.0
2018-01-24 13:05:00,70.27,70.27,70.2,70.22,82928.0,55.8656,55.8656,55.8099,55.8258,82928.0
2018-01-24 13:10:00,70.21,70.26,70.2,70.25,51113.0,55.8179,55.8576,55.8099,55.8497,51113.0
2018-01-24 13:15:00,70.26,70.26,70.22,70.25,53515.0,55.8576,55.8576,55.8258,55.8497,53515.0
2018-01-24 13:20:00,70.24,70.29,70.22,70.29,20427.0,55.8417,55.8815,55.8258,55.8815,20427.0
2018-01-24 13:25:00,70.29,70.34,70.29,70.33,84229.0,55.8815,55.9212,55.8815,55.9133,84229.0
2018-01-24 13:30:00,70.33,70.38,70.31,70.37,47158.0,55.9133,55.953,55.8974,55.9451,47158.0
2018-01-24 13:35:00,70.37,70.38,70.34,70.37,41923.0,55.9451,55.953,55.9212,55.9451,41923.0
2018-01-24 13:40:00,70.36,70.4,70.35,70.4,22009.0,55.9371,55.9689,55.9292,55.9689,22009.0
2018-01-24 13:45:00,70.4,70.43,70.39,70.42,19599.0,55.9689,55.9928,55.961,55.9848,19599.0
2018-01-24 13:50:00,70.43,70.46,70.41,70.46,52356.0,55.9928,56.0166,55.9769,56.0166,52356.0
2018-01-24 13:55:00,70.47,70.48,70.42,70.44,48654.0,56.0246,56.0325,55.9848,56.0007,48654.0
2018-01-24 14:00:00,70.44,70.45,70.41,70.41,49022.0,56.0007,56.0087,55.9769,55.9769,49022.0
2018-01-24 14:05:00,70.41,70.46,70.4,70.41,47453.0,55.9769,56.0166,55.9689,55.9769,47453.0
2018-01-24 14:10:00,70.41,70.44,70.41,70.43,23946.0,55.9769,56.0007,55.9769,55.9928,23946.0
2018-01-24 14:15:00,70.42,70.49,70.42,70.49,45053.0,55.9848,56.0405,55.9848,56.0405,45053.0
2018-01-24 14:20:00,70.49,70.5,70.45,70.46,26101.0,56.0405,56.0484,56.0087,56.0166,26101.0
2018-01-24 14:25:00,70.46,70.48,70.45,70.48,29229.0,56.0166,56.0325,56.0087,56.0325,29229.0
2018-01-24 14:30:00,70.48,70.5,70.45,70.47,39151.0,56.0325,56.0484,56.0087,56.0246,39151.0
2018-01-24 14:35:00,70.47,70.47,70.44,70.47,69565.0,56.0246,56.0246,56.0007,56.0246,69565.0
2018-01-24 14:40:00,70.47,70.5,70.46,70.5,68129.0,56.0246,56.0484,56.0166,56.0484,68129.0
2018-01-24 14:45:00,70.49,70.55,70.49,70.53,116159.0,56.0405,56.0882,56.0405,56.0723,116159.0
2018-01-24 14:50:00,70.53,70.53,70.47,70.49,54033.0,56.0723,56.0723,56.0246,56.0405,54033.0
2018-01-24 14:55:00,70.49,70.53,70.49,70.52,37746.0,56.0405,56.0723,56.0405,56.0643,37746.0
2018-01-24 15:00:00,70.52,70.52,70.48,70.48,116337.0,56.0643,56.0643,56.0325,56.0325,116337.0
2018-01-24 15:05:00,70.48,70.53,70.48,70.53,107596.0,56.0325,56.0723,56.0325,56.0723,107596.0
2018-01-24 15:10:00,70.52,70.53,70.48,70.49,88399.0,56.0643,56.0723,56.0325,56.0405,88399.0
2018-01-24 15:15:00,70.49,70.51,70.47,70.48,51617.0,56.0405,56.0564,56.0246,56.0325,51617.0
2018-01-24 15:20:00,70.48,70.5,70.47,70.5,40484.0,56.0325,56.0484,56.0246,56.0484,40484.0
2018-01-24 15:25:00,70.51,70.51,70.47,70.49,68234.0,56.0564,56.0564,56.0246,56.0405,68234.0
2018-01-24 15:30:00,70.49,70.51,70.47,70.48,55829.0,56.0405,56.0564,56.0246,56.0325,55829.0
2018-01-24 15:35:00,70.47,70.51,70.47,70.51,70279.0,56.0246,56.0564,56.0246,56.0564,70279.0
2018-01-24 15:40:00,70.5,70.51,70.47,70.49,73142.0,56.0484,56.0564,56.0246,56.0405,73142.0
2018-01-24 15:45:00,70.48,70.54,70.48,70.52,442289.0,56.0325,56.0802,56.0325,56.0643,442289.0
2018-01-24 15:50:00,70.51,70.52,70.48,70.49,192064.0,56.0564,56.0643,56.0325,56.0405,192064.0
2018-01-24 15:55:00,70.49,70.5,70.45,70.46,655646.0,56.0405,56.0484,56.0087,56.0166,655646.0
2018-01-25 09:30:00,70.76,70.76,70.65,70.74,198045.0,56.2551,56.2551,56.1677,56.2392,198045.0
2018-01-25 09:35:00,70.73,70.75,70.6,70.61,99741.0,56.2313,56.2472,56.1279,56.1359,99741.0
2018-01-25 09:40:00,70.6,70.6,70.55,70.57,179677.0,56.1279,56.1279,56.0882,56.1041,179677.0
2018-01-25 09:45:00,70.56,70.57,70.52,70.55,117689.0,56.0961,56.1041,56.0643,56.0882,117689.0
2018-01-25 09:50:00,70.54,70.56,70.48,70.51,94929.0,56.0802,56.0961,56.0325,56.0564,94929.0
2018-01-25 09:55:00,70.5,70.5,70.42,70.49,66359.0,56.0484,56.0484,55.9848,56.0405,66359.0
2018-01-25 10:00:00,70.48,70.52,70.43,70.52,135714.0,56.0325,56.0643,55.9928,56.0643,135714.0
2018-01-25 10:05:00,70.52,70.55,70.46,70.48,114356.0,56.0643,56.0882,56.0166,56.0325,114356.0
2018-01-25 10:10:00,70.47,70.53,70.47,70.53,132835.0,56.0246,56.0723,56.0246,56.0723,132835.0
2018-01-25 10:15:00,70.53,70.57,70.53,70.56,71373.0,56.0723,56.1041,56.0723,56.0961,71373.0
2018-01-25 10:20:00,70.57,70.59,70.53,70.55,75490.0,56.1041,56.12,56.0723,56.0882,75490.0
2018-01-25 10:25:00,70.55,70.55,70.49,70.53,88688.0,56.0882,56.0882,56.0405,56.0723,88688.0
2018-01-25 10:30:00,70.54,70.57,70.51,70.55,19711.0,56.0802,56.1041,56.0564,56.0882,19711.0
2018-01-25 10:35:00,70.57,70.58,70.52,70.53,21103.0,56.1041,56.112,56.0643,56.0723,21103.0
2018-01-25 10:40:00,70.53,70.57,70.5,70.51,34327.0,56.0723,56.1041,56.0484,56.0564,34327.0
2018-01-25 10:45:00,70.51,70.52,70.45,70.51,34496.0,56.0564,56.0643,56.0087,56.0564,34496.0
2018-01-25 10:50:00,70.51,70.57,70.51,70.54,20164.0,56.0564,56.1041,56.0564,56.0802,20164.0
2018-01-25 10:55:00,70.55,70.56,70.53,70.55,35943.0,56.0882,56.0961,56.0723,56.0882,35943.0
2018-01-25 11:00:00,70.54,70.57,70.53,70.54,40116.0,56.0802,56.1041,56.0723,56.0802,40116.0
2018-01-25 11:05:00,70.54,70.57,70.51,70.53,20890.0,56.0802,56.1041,56.0564,56.0723,20890.0
2018-01-25 11:10:00,70.53,70.59,70.52,70.57,39690.0,56.0723,56.12,56.0643,56.1041,39690.0
2018-01-25 11:15:00,70.57,70.59,70.52,70.53,91272.0,56.1041,56.12,56.0643,56.0723,91272.0
2018-01-25 11:20:00,70.53,70.54,70.51,70.53,44344.0,56.0723,56.0802,56.0564,56.0723,44344.0
2018-01-25 11:25:00,70.53,70.55,70.5,70.54,52555.0,56.0723,56.0882,56.0484,56.0802,52555.0
2018-01-25 11:30:00,70.54,70.56,70.5,70.54,153203.0,56.0802,56.0961,56.0484,56.0802,153203.0
2018-01-25 11:35:00,70.54,70.6,70.54,70.58,22365.0,56.0802,56.1279,56.0802,56.112,22365.0
2018-01-25 11:40:00,70.58,70.61,70.55,70.6,33136.0,56.112,56.1359,56.0882,56.1279,33136.0
2018-01-25 11:45:00,70.59,70.6,70.55,70.58,33399.0,56.12,56.1279,56.0882,56.112,33399.0
2018-01-25 11:50:00,70.59,70.6,70.56,70.56,53147.0,56.12,56.1279,56.0961,56.0961,53147.0
2018-01-25 11:55:00,70.57,70.58,70.55,70.55,25271.0,56.1041,56.112,56.0882,56.0882,25271.0
2018-01-25 12:00:00,70.56,70.6,70.55,70.6,47128.0,56.0961,56.1279,56.0882,56.1279,47128.0
2018-01-25 12:05:00,70.6,70.62,70.6,70.62,20697.0,56.1279,56.1438,56.1279,56.1438,20697.0
2018-01-25 12:10:00,70.62,70.66,70.61,70.63,41180.0,56.1438,56.1756,56.1359,56.1518,41180.0
2018-01-25 12:15:00,70.64,70.65,70.62,70.64,31245.0,56.1597,56.1677,56.1438,56.1597,31245.0
2018-01-25 12:20:00,70.64,70.64,70.57,70.58,32940.0,56.1597,56.1597,56.1041,56.112,32940.0
2018-01-25 12:25:00,70.59,70.62,70.58,70.61,28762.0,56.12,56.1438,56.112,56.1359,28762.0
2018-01-25 12:30:00,70.61,70.64,70.59,70.6,32922.0,56.1359,56.1597,56.12,56.1279,32922.0
2018-01-25 12:35:00,70.6,70.61,70.57,70.58,28157.0,56.1279,56.1359,56.1041,56.112,28157.0
2018-01-25 12:40:00,70.58,70.58,70.54,70.56,15821.0,56.112,56.112,56.0802,56.0961,15821.0
2018-01-25 12:45:00,70.56,70.6,70.56,70.58,42743.0,56.0961,56.1279,56.0961,56.112,42743.0
2018-01-25 12:50:00,70.58,70.59,70.53,70.54,28610.0,56.112,56.12,56.0723,56.0802,28610.0
2018-01-25 12:55:00,70.55,70.58,70.54,70.58,20804.0,56.0882,56.112,56.0802,56.112,20804.0
2018-01-25 13:00:00,70.58,70.58,70.54,70.55,34891.0,56.112,56.112,56.0802,56.0882,34891.0
2018-01-25 13:05:00,70.55,70.57,70.54,70.56,24568.0,56.0882,56.1041,56.0802,56.0961,24568.0
2018-01-25 13:10:00,70.57,70.61,70.57,70.6,12730.0,56.1041,56.1359,56.1041,56.1279,12730.0
2018-01-25 13:15:00,70.59,70.59,70.57,70.59,18762.0,56.12,56.12,56.1041,56.12,18762.0
2018-01-25 13:20:00,70.59,70.6,70.55,70.56,39455.0,56.12,56.1279,56.0882,56.0961,39455.0
2018-01-25 13:25:00,70.56,70.57,70.54,70.55,69693.0,56.0961,56.1041,56.0802,56.0882,69693.0
2018-01-25 13:30:00,70.55,70.55,70.51,70.51,60724.0,56.0882,56.0882,56.0564,56.0564,60724.0
2018-01-25 13:35:00,70.52,70.54,70.51,70.54,23500.0,56.0643,56.0802,56.0564,56.0802,23500.0
2018-01-25 13:40:00,70.54,70.56,70.52,70.52,20743.0,56.0802,56.0961,56.0643,56.0643,20743.0
2018-01-25 13:45:00,70.53,70.55,70.52,70.53,21156.0,56.0723,56.0882,56.0643,56.0723,21156.0
2018-01-25 13:50:00,70.53,70.58,70.53,70.57,38406.0,56.0723,56.112,56.0723,56.1041,38406.0
2018-01-25 13:55:00,70.56,70.57,70.52,70.52,43361.0,56.0961,56.1041,56.0643,56.0643,43361.0
2018-01-25 14:00:00,70.54,70.54,70.34,70.36,447710.0,56.0802,56.0802,55.9212,55.9371,447710.0
2018-01-25 14:05:00,70.36,70.4,70.34,70.38,115033.0,55.9371,55.9689,55.9212,55.953,115033.0
2018-01-25 14:10:00,70.39,70.39,70.31,70.39,72898.0,55.961,55.961,55.8974,55.961,72898.0
2018-01-25 14:15:00,70.39,70.4,70.35,70.4,17520.0,55.961,55.9689,55.9292,55.9689,17520.0
2018-01-25 14:20:00,70.4,70.4,70.19,70.21,109645.0,55.9689,55.9689,55.802,55.8179,109645.0
2018-01-25 14:25:00,70.21,70.3,70.2,70.3,249271.0,55.8179,55.8894,55.8099,55.8894,249271.0
2018-01-25 14:30:00,70.3,70.3,70.24,70.25,50928.0,55.8894,55.8894,55.8417,55.8497,50928.0
2018-01-25 14:35:00,70.25,70.26,70.11,70.16,105987.0,55.8497,55.8576,55.7384,55.7781,105987.0
2018-01-25 14:40:00,70.16,70.18,70.11,70.11,101316.0,55.7781,55.794,55.7384,55.7384,101316.0
2018-01-25 14:45:00,70.12,70.12,70.03,70.09,154030.0,55.7463,55.7463,55.6748,55.7225,154030.0
2018-01-25 14:50:00,70.09,70.12,70.04,70.09,74866.0,55.7225,55.7463,55.6827,55.7225,74866.0
2018-01-25 14:55:00,70.09,70.16,70.08,70.13,48142.0,55.7225,55.7781,55.7145,55.7543,48142.0
2018-01-25 15:00:00,70.13,70.15,70.08,70.13,48572.0,55.7543,55.7702,55.7145,55.7543,48572.0
2018-01-25 15:05:00,70.12,70.2,70.12,70.18,66040.0,55.7463,55.8099,55.7463,55.794,66040.0
2018-01-25 15:10:00,70.17,70.18,70.12,70.16,86760.0,55.7861,55.794,55.7463,55.7781,86760.0
2018-01-25 15:15:00,70.17,70.25,70.15,70.23,120518.0,55.7861,55.8497,55.7702,55.8338,120518.0
2018-01-25 15:20:00,70.23,70.26,70.23,70.25,147258.0,55.8338,55.8576,55.8338,55.8497,147258.0
2018-01-25 15:25:00,70.26,70.27,70.19,70.2,210978.0,55.8576,55.8656,55.802,55.8099,210978.0
2018-01-25 15:30:00,70.2,70.21,70.13,70.16,61943.0,55.8099,55.8179,55.7543,55.7781,61943.0
2018-01-25 15:35:00,70.16,70.17,70.1,70.17,79807.0,55.7781,55.7861,55.7304,55.7861,79807.0
2018-01-25 15:40:00,70.17,70.22,70.15,70.18,70032.0,55.7861,55.8258,55.7702,55.794,70032.0
2018-01-25 15:45:00,70.17,70.21,70.16,70.18,24661.0,55.7861,55.8179,55.7781,55.794,24661.0
2018-01-25 15:50:00,70.18,70.21,70.17,70.17,32618.0,55.794,55.8179,55.7861,55.7861,32618.0
2018-01-25 15:55:00,70.17,70.21,70.17,70.2,256425.0,55.7861,55.8179,55.7861,55.8099,256425.0
2018-01-26 09:30:00,70.59,70.59,70.49,70.52,183436.0,56.12,56.12,56.0405,56.0643,183436.0
2018-01-26 09:35:00,70.52,70.57,70.51,70.56,44167.0,56.0643,56.1041,56.0564,56.0961,44167.0
2018-01-26 09:40:00,70.56,70.58,70.55,70.58,32438.0,56.0961,56.112,56.0882,56.112,32438.0
2018-01-26 09:45:00,70.59,70.62,70.56,70.61,862052.0,56.12,56.1438,56.0961,56.1359,862052.0
2018-01-26 09:50:00,70.61,70.65,70.6,70.65,51685.0,56.1359,56.1677,56.1279,56.1677,51685.0
2018-01-26 09:55:00,70.65,70.7,70.64,70.69,35094.0,56.1677,56.2074,56.1597,56.1995,35094.0
2018-01-26 10:00:00,70.67,70.71,70.65,70.65,49843.0,56.1836,56.2154,56.1677,56.1677,49843.0
2018-01-26 10:05:00,70.65,70.71,70.65,70.7,50570.0,56.1677,56.2154,56.1677,56.2074,50570.0
2018-01-26 10:10:00,70.71,70.71,70.61,70.62,111692.0,56.2154,56.2154,56.1359,56.1438,111692.0
2018-01-26 10:15:00,70.61,70.61,70.54,70.56,118896.0,56.1359,56.1359,56.0802,56.0961,118896.0
2018-01-26 10:20:00,70.56,70.57,70.52,70.53,33286.0,56.0961,56.1041,56.0643,56.0723,33286.0
2018-01-26 10:25:00,70.54,70.56,70.52,70.53,16905.0,56.0802,56.0961,56.0643,56.0723,16905.0
2018-01-26 10:30:00,70.53,70.55,70.52,70.54,78232.0,56.0723,56.0882,56.0643,56.0802,78232.0
2018-01-26 10:35:00,70.55,70.62,70.54,70.61,38178.0,56.0882,56.1438,56.0802,56.1359,38178.0
2018-01-26 10:40:00,70.62,70.64,70.61,70.63,23994.0,56.1438,56.1597,56.1359,56.1518,23994.0
2018-01-26 10:45:00,70.62,70.63,70.58,70.59,74818.0,56.1438,56.1518,56.112,56.12,74818.0
2018-01-26 10:50:00,70.59,70.61,70.58,70.6,35444.0,56.12,56.1359,56.112,56.1279,35444.0
2018-01-26 10:55:00,70.6,70.62,70.57,70.57,59933.0,56.1279,56.1438,56.1041,56.1041,59933.0
2018-01-26 11:00:00,70.57,70.6,70.55,70.56,13539.0,56.1041,56.1279,56.0882,56.0961,13539.0
2018-01-26 11:05:00,70.56,70.59,70.55,70.58,27987.0,56.0961,56.12,56.0882,56.112,27987.0
2018-01-26 11:10:00,70.57,70.59,70.55,70.57,16181.0,56.1041,56.12,56.0882,56.1041,16181.0
2018-01-26 11:15:00,70.58,70.6,70.57,70.6,42934.0,56.112,56.1279,56.1041,56.1279,42934.0
2018-01-26 11:20:00,70.59,70.63,70.58,70.61,42140.0,56.12,56.1518,56.112,56.1359,42140.0
2018-01-26 11:25:00,70.61,70.62,70.55,70.62,96294.0,56.1359,56.1438,56.0882,56.1438,96294.0
2018-01-26 11:30:00,70.62,70.65,70.6,70.64,17640.0,56.1438,56.1677,56.1279,56.1597,17640.0
2018-01-26 11:35:00,70.64,70.64,70.57,70.58,41195.0,56.1597,56.1597,56.1041,56.112,41195.0
2018-01-26 11:40:00,70.59,70.61,70.56,70.61,24387.0,56.12,56.1359,56.0961,56.1359,24387.0
2018-01-26 11:45:00,70.6,70.63,70.6,70.63,12798.0,56.1279,56.1518,56.1279,56.1518,12798.0
2018-01-26 11:50:00,70.63,70.64,70.6,70.62,18948.0,56.1518,56.1597,56.1279,56.1438,18948.0
2018-01-26 11:55:00,70.62,70.64,70.61,70.63,102050.0,56.1438,56.1597,56.1359,56.1518,102050.0
2018-01-26 12:00:00,70.63,70.64,70.62,70.64,67305.0,56.1518,56.1597,56.1438,56.1597,67305.0
2018-01-26 12:05:00,70.65,70.66,70.6,70.62,18272.0,56.1677,56.1756,56.1279,56.1438,18272.0
2018-01-26 12:10:00,70.62,70.63,70.6,70.63,8500.0,56.1438,56.1518,56.1279,56.1518,8500.0
2018-01-26 12:15:00,70.63,70.65,70.62,70.65,7522.0,56.1518,56.1677,56.1438,56.1677,7522.0
2018-01-26 12:20:00,70.65,70.67,70.64,70.66,25172.0,56.1677,56.1836,56.1597,56.1756,25172.0
2018-01-26 12:25:00,70.66,70.66,70.63,70.64,28885.0,56.1756,56.1756,56.1518,56.1597,28885.0
2018-01-26 12:30:00,70.64,70.68,70.64,70.65,35586.0,56.1597,56.1915,56.1597,56.1677,35586.0
2018-01-26 12:35:00,70.65,70.65,70.63,70.64,34183.0,56.1677,56.1677,56.1518,56.1597,34183.0
2018-01-26 12:40:00,70.65,70.65,70.62,70.64,16714.0,56.1677,56.1677,56.1438,56.1597,16714.0
2018-01-26 12:45:00,70.65,70.67,70.64,70.67,21528.0,56.1677,56.1836,56.1597,56.1836,21528.0
2018-01-26 12:50:00,70.67,70.72,70.67,70.71,34998.0,56.1836,56.2233,56.1836,56.2154,34998.0
2018-01-26 12:55:00,70.72,70.73,70.71,70.72,16375.0,56.2233,56.2313,56.2154,56.2233,16375.0
2018-01-26 13:00:00,70.72,70.74,70.71,70.73,101045.0,56.2233,56.2392,56.2154,56.2313,101045.0
2018-01-26 13:05:00,70.74,70.74,70.72,70.73,14708.0,56.2392,56.2392,56.2233,56.2313,14708.0
2018-01-26 13:10:00,70.73,70.76,70.72,70.75,25614.0,56.2313,56.2551,56.2233,56.2472,25614.0
2018-01-26 13:15:00,70.76,70.78,70.75,70.76,66035.0,56.2551,56.271,56.2472,56.2551,66035.0
2018-01-26 13:20:00,70.76,70.79,70.75,70.75,39382.0,56.2551,56.279,56.2472,56.2472,39382.0
2018-01-26 13:25:00,70.75,70.77,70.74,70.75,13457.0,56.2472,56.2631,56.2392,56.2472,13457.0
2018-01-26 13:30:00,70.75,70.76,70.73,70.76,35115.0,56.2472,56.2551,56.2313,56.2551,35115.0
2018-01-26 13:35:00,70.76,70.76,70.74,70.76,56049.0,56.2551,56.2551,56.2392,56.2551,56049.0
2018-01-26 13:40:00,70.76,70.76,70.74,70.75,47493.0,56.2551,56.2551,56.2392,56.2472,47493.0
2018-01-26 13:45:00,70.76,70.78,70.75,70.78,14813.0,56.2551,56.271,56.2472,56.271,14813.0
2018-01-26 13:50:00,70.77,70.8,70.77,70.79,28126.0,56.2631,56.2869,56.2631,56.279,28126.0
2018-01-26 13:55:00,70.79,70.83,70.77,70.82,160177.0,56.279,56.3108,56.2631,56.3028,160177.0
2018-01-26 14:00:00,70.83,70.83,70.79,70.81,62800.0,56.3108,56.3108,56.279,56.2949,62800.0
2018-01-26 14:05:00,70.81,70.81,70.79,70.81,60572.0,56.2949,56.2949,56.279,56.2949,60572.0
2018-01-26 14:10:00,70.81,70.82,70.8,70.81,26209.0,56.2949,56.3028,56.2869,56.2949,26209.0
2018-01-26 14:15:00,70.81,70.81,70.79,70.8,27871.0,56.2949,56.2949,56.279,56.2869,27871.0
2018-01-26 14:20:00,70.8,70.81,70.66,70.67,393547.0,56.2869,56.2949,56.1756,56.1836,393547.0
2018-01-26 14:25:00,70.66,70.7,70.65,70.69,61060.0,56.1756,56.2074,56.1677,56.1995,61060.0
2018-01-26 14:30:00,70.69,70.69,70.67,70.69,65284.0,56.1995,56.1995,56.1836,56.1995,65284.0
2018-01-26 14:35:00,70.69,70.71,70.67,70.71,57034.0,56.1995,56.2154,56.1836,56.2154,57034.0
2018-01-26 14:40:00,70.7,70.71,70.69,70.69,54554.0,56.2074,56.2154,56.1995,56.1995,54554.0
2018-01-26 14:45:00,70.69,70.72,70.68,70.7,64771.0,56.1995,56.2233,56.1915,56.2074,64771.0
2018-01-26 14:50:00,70.7,70.7,70.67,70.69,181041.0,56.2074,56.2074,56.1836,56.1995,181041.0
2018-01-26 14:55:00,70.69,70.71,70.68,70.7,20806.0,56.1995,56.2154,56.1915,56.2074,20806.0
2018-01-26 15:00:00,70.7,70.72,70.68,70.71,701269.0,56.2074,56.2233,56.1915,56.2154,701269.0
2018-01-26 15:05:00,70.71,70.72,70.69,70.7,66936.0,56.2154,56.2233,56.1995,56.2074,66936.0
2018-01-26 15:10:00,70.7,70.72,70.69,70.72,39596.0,56.2074,56.2233,56.1995,56.2233,39596.0
2018-01-26 15:15:00,70.72,70.72,70.7,70.72,92820.0,56.2233,56.2233,56.2074,56.2233,92820.0
2018-01-26 15:20:00,70.72,70.72,70.69,70.7,46718.0,56.2233,56.2233,56.1995,56.2074,46718.0
2018-01-26 15:25:00,70.71,70.71,70.68,70.69,33579.0,56.2154,56.2154,56.1915,56.1995,33579.0
2018-01-26 15:30:00,70.69,70.7,70.68,70.7,32380.0,56.1995,56.2074,56.1915,56.2074,32380.0
2018-01-26 15:35:00,70.69,70.74,70.69,70.73,42847.0,56.1995,56.2392,56.1995,56.2313,42847.0
2018-01-26 15:40:00,70.74,70.77,70.73,70.76,51031.0,56.2392,56.2631,56.2313,56.2551,51031.0
2018-01-26 15:45:00,70.76,70.76,70.71,70.73,113900.0,56.2551,56.2551,56.2154,56.2313,113900.0
2018-01-26 15:50:00,70.73,70.75,70.73,70.75,111931.0,56.2313,56.2472,56.2313,56.2472,111931.0
2018-01-26 15:55:00,70.75,70.83,70.74,70.83,282759.0,56.2472,56.3108,56.2392,56.3108,282759.0
2018-01-29 09:30:00,70.25,70.29,70.19,70.25,198194.0,55.8497,55.8815,55.802,55.8497,198194.0
2018-01-29 09:35:00,70.24,70.28,70.23,70.27,57848.0,55.8417,55.8735,55.8338,55.8656,57848.0
2018-01-29 09:40:00,70.26,70.28,70.26,70.27,48537.0,55.8576,55.8735,55.8576,55.8656,48537.0
2018-01-29 09:45:00,70.27,70.27,70.23,70.23,88010.0,55.8656,55.8656,55.8338,55.8338,88010.0
2018-01-29 09:50:00,70.23,70.28,70.22,70.27,204520.0,55.8338,55.8735,55.8258,55.8656,204520.0
2018-01-29 09:55:00,70.26,70.3,70.25,70.28,20493.0,55.8576,55.8894,55.8497,55.8735,20493.0
2018-01-29 10:00:00,70.28,70.29,70.22,70.23,48774.0,55.8735,55.8815,55.8258,55.8338,48774.0
2018-01-29 10:05:00,70.24,70.25,70.21,70.25,109049.0,55.8417,55.8497,55.8179,55.8497,109049.0
2018-01-29 10:10:00,70.26,70.29,70.25,70.26,40321.0,55.8576,55.8815,55.8497,55.8576,40321.0
2018-01-29 10:15:00,70.26,70.26,70.21,70.23,26471.0,55.8576,55.8576,55.8179,55.8338,26471.0
2018-01-29 10:20:00,70.23,70.28,70.21,70.28,37485.0,55.8338,55.8735,55.8179,55.8735,37485.0
2018-01-29 10:25:00,70.28,70.3,70.26,70.3,57171.0,55.8735,55.8894,55.8576,55.8894,57171.0
2018-01-29 10:30:00,70.28,70.3,70.27,70.28,26732.0,55.8735,55.8894,55.8656,55.8735,26732.0
2018-01-29 10:35:00,70.28,70.28,70.23,70.25,35569.0,55.8735,55.8735,55.8338,55.8497,35569.0
2018-01-29 10:40:00,70.25,70.26,70.15,70.16,67136.0,55.8497,55.8576,55.7702,55.7781,67136.0
2018-01-29 10:45:00,70.16,70.19,70.14,70.19,29686.0,55.7781,55.802,55.7622,55.802,29686.0
2018-01-29 10:50:00,70.2,70.2,70.15,70.16,85905.0,55.8099,55.8099,55.7702,55.7781,85905.0
2018-01-29 10:55:00,70.16,70.18,70.14,70.16,87311.0,55.7781,55.794,55.7622,55.7781,87311.0
2018-01-29 11:00:00,70.16,70.16,70.12,70.13,53099.0,55.7781,55.7781,55.7463,55.7543,53099.0
2018-01-29 11:05:00,70.12,70.15,70.08,70.11,46251.0,55.7463,55.7702,55.7145,55.7384,46251.0
2018-01-29 11:10:00,70.11,70.11,70.05,70.08,46844.0,55.7384,55.7384,55.6907,55.7145,46844.0
2018-01-29 11:15:00,70.08,70.12,70.06,70.06,93835.0,55.7145,55.7463,55.6986,55.6986,93835.0
2018-01-29 11:20:00,70.06,70.12,70.05,70.09,98737.0,55.6986,55.7463,55.6907,55.7225,98737.0
2018-01-29 11:25:00,70.08,70.09,70.02,70.07,34061.0,55.7145,55.7225,55.6668,55.7066,34061.0
2018-01-29 11:30:00,70.06,70.09,70.05,70.08,109561.0,55.6986,55.7225,55.6907,55.7145,109561.0
2018-01-29 11:35:00,70.09,70.11,70.07,70.07,151410.0,55.7225,55.7384,55.7066,55.7066,151410.0
2018-01-29 11:40:00,70.08,70.1,70.03,70.09,38512.0,55.7145,55.7304,55.6748,55.7225,38512.0
2018-01-29 11:45:00,70.09,70.12,70.07,70.07,16931.0,55.7225,55.7463,55.7066,55.7066,16931.0
2018-01-29 11:50:00,70.08,70.11,70.08,70.09,13611.0,55.7145,55.7384,55.7145,55.7225,13611.0
2018-01-29 11:55:00,70.09,70.1,70.07,70.09,36411.0,55.7225,55.7304,55.7066,55.7225,36411.0
2018-01-29 12:00:00,70.09,70.09,70.05,70.06,60793.0,55.7225,55.7225,55.6907,55.6986,60793.0
2018-01-29 12:05:00,70.07,70.12,70.06,70.09,42649.0,55.7066,55.7463,55.6986,55.7225,42649.0
2018-01-29 12:10:00,70.09,70.12,70.07,70.11,39397.0,55.7225,55.7463,55.7066,55.7384,39397.0
2018-01-29 12:15:00,70.11,70.14,70.1,70.14,20872.0,55.7384,55.7622,55.7304,55.7622,20872.0
2018-01-29 12:20:00,70.14,70.14,70.12,70.13,20201.0,55.7622,55.7622,55.7463,55.7543,20201.0
2018-01-29 12:25:00,70.13,70.15,70.11,70.14,25581.0,55.7543,55.7702,55.7384,55.7622,25581.0
2018-01-29 12:30:00,70.15,70.16,70.12,70.12,24416.0,55.7702,55.7781,55.7463,55.7463,24416.0
2018-01-29 12:35:00,70.13,70.14,70.12,70.13,17359.0,55.7543,55.7622,55.7463,55.7543,17359.0
2018-01-29 12:40:00,70.13,70.13,70.11,70.12,26315.0,55.7543,55.7543,55.7384,55.7463,26315.0
2018-01-29 12:45:00,70.12,70.15,70.11,70.14,20424.0,55.7463,55.7702,55.7384,55.7622,20424.0
2018-01-29 12:50:00,70.14,70.18,70.13,70.17,37002.0,55.7622,55.794,55.7543,55.7861,37002.0
2018-01-29 12:55:00,70.18,70.23,70.17,70.22,50535.0,55.794,55.8338,55.7861,55.8258,50535.0
2018-01-29 13:00:00,70.22,70.23,70.2,70.22,29251.0,55.8258,55.8338,55.8099,55.8258,29251.0
2018-01-29 13:05:00,70.21,70.23,70.21,70.23,84901.0,55.8179,55.8338,55.8179,55.8338,84901.0
2018-01-29 13:10:00,70.23,70.24,70.21,70.22,44309.0,55.8338,55.8417,55.8179,55.8258,44309.0
2018-01-29 13:15:00,70.23,70.25,70.22,70.23,32137.0,55.8338,55.8497,55.8258,55.8338,32137.0
2018-01-29 13:20:00,70.23,70.23,70.19,70.21,55422.0,55.8338,55.8338,55.802,55.8179,55422.0
2018-01-29 13:25:00,70.21,70.23,70.21,70.23,36008.0,55.8179,55.8338,55.8179,55.8338,36008.0
2018-01-29 13:30:00,70.23,70.24,70.19,70.2,62105.0,55.8338,55.8417,55.802,55.8099,62105.0
2018-01-29 13:35:00,70.2,70.22,70.19,70.21,98723.0,55.8099,55.8258,55.802,55.8179,98723.0
2018-01-29 13:40:00,70.21,70.23,70.2,70.21,111127.0,55.8179,55.8338,55.8099,55.8179,111127.0
2018-01-29 13:45:00,70.22,70.24,70.21,70.22,10967.0,55.8258,55.8417,55.8179,55.8258,10967.0
2018-01-29 13:50:00,70.22,70.23,70.19,70.2,65701.0,55.8258,55.8338,55.802,55.8099,65701.0
2018-01-29 13:55:00,70.21,70.23,70.2,70.22,20674.0,55.8179,55.8338,55.8099,55.8258,20674.0
2018-01-29 14:00:00,70.22,70.26,70.22,70.22,36892.0,55.8258,55.8576,55.8258,55.8258,36892.0
2018-01-29 14:05:00,70.22,70.24,70.2,70.24,15025.0,55.8258,55.8417,55.8099,55.8417,15025.0
2018-01-29 14:10:00,70.23,70.28,70.21,70.27,47141.0,55.8338,55.8735,55.8179,55.8656,47141.0
2018-01-29 14:15:00,70.28,70.29,70.25,70.26,28136.0,55.8735,55.8815,55.8497,55.8576,28136.0
2018-01-29 14:20:00,70.26,70.27,70.25,70.26,6167.0,55.8576,55.8656,55.8497,55.8576,6167.0
2018-01-29 14:25:00,70.26,70.26,70.24,70.24,130092.0,55.8576,55.8576,55.8417,55.8417,130092.0
2018-01-29 14:30:00,70.25,70.27,70.24,70.24,19023.0,55.8497,55.8656,55.8417,55.8417,19023.0
2018-01-29 14:35:00,70.25,70.27,70.23,70.23,37001.0,55.8497,55.8656,55.8338,55.8338,37001.0
2018-01-29 14:40:00,70.23,70.26,70.22,70.24,108013.0,55.8338,55.8576,55.8258,55.8417,108013.0
2018-01-29 14:45:00,70.25,70.26,70.24,70.26,56941.0,55.8497,55.8576,55.8417,55.8576,56941.0
2018-01-29 14:50:00,70.25,70.26,70.23,70.24,91362.0,55.8497,55.8576,55.8338,55.8417,91362.0
2018-01-29 14:55:00,70.24,70.27,70.23,70.26,78453.0,55.8417,55.8656,55.8338,55.8576,78453.0
2018-01-29 15:00:00,70.27,70.27,70.24,70.26,43826.0,55.8656,55.8656,55.8417,55.8576,43826.0
2018-01-29 15:05:00,70.25,70.27,70.25,70.26,25414.0,55.8497,55.8656,55.8497,55.8576,25414.0
2018-01-29 15:10:00,70.26,70.27,70.25,70.26,25188.0,55.8576,55.8656,55.8497,55.8576,25188.0
2018-01-29 15:15:00,70.26,70.27,70.25,70.26,17592.0,55.8576,55.8656,55.8497,55.8576,17592.0
2018-01-29 15:20:00,70.26,70.27,70.21,70.22,25790.0,55.8576,55.8656,55.8179,55.8258,25790.0
2018-01-29 15:25:00,70.21,70.22,70.17,70.17,38076.0,55.8179,55.8258,55.7861,55.7861,38076.0
2018-01-29 15:30:00,70.18,70.2,70.16,70.19,42688.0,55.794,55.8099,55.7781,55.802,42688.0
2018-01-29 15:35:00,70.19,70.19,70.16,70.16,20480.0,55.802,55.802,55.7781,55.7781,20480.0
2018-01-29 15:40:00,70.16,70.18,70.13,70.16,125149.0,55.7781,55.794,55.7543,55.7781,125149.0
2018-01-29 15:45:00,70.16,70.16,70.09,70.1,96982.0,55.7781,55.7781,55.7225,55.7304,96982.0
2018-01-29 15:50:00,70.1,70.19,70.1,70.18,195579.0,55.7304,55.802,55.7304,55.794,195579.0
2018-01-29 15:55:00,70.17,70.21,70.15,70.16,261742.0,55.7861,55.8179,55.7702,55.7781,261742.0
2018-01-30 09:30:00,69.89,69.94,69.79,69.9,120404.0,55.5635,55.6032,55.484,55.5714,120404.0
2018-01-30 09:35:00,69.9,69.93,69.84,69.84,102433.0,55.5714,55.5953,55.5237,55.5237,102433.0
2018-01-30 09:40:00,69.84,69.85,69.78,69.79,72990.0,55.5237,55.5317,55.476,55.484,72990.0
2018-01-30 09:45:00,69.78,69.79,69.74,69.76,145406.0,55.476,55.484,55.4442,55.4601,145406.0
2018-01-30 09:50:00,69.76,69.82,69.75,69.79,54045.0,55.4601,55.5078,55.4522,55.484,54045.0
2018-01-30 09:55:00,69.8,69.8,69.73,69.73,82234.0,55.4919,55.4919,55.4363,55.4363,82234.0
2018-01-30 10:00:00,69.73,69.76,69.69,69.7,97378.0,55.4363,55.4601,55.4045,55.4124,97378.0
2018-01-30 10:05:00,69.69,69.7,69.62,69.65,106379.0,55.4045,55.4124,55.3488,55.3727,106379.0
2018-01-30 10:10:00,69.65,69.68,69.62,69.68,158825.0,55.3727,55.3965,55.3488,55.3965,158825.0
2018-01-30 10:15:00,69.68,69.68,69.63,69.63,52089.0,55.3965,55.3965,55.3568,55.3568,52089.0
2018-01-30 10:20:00,69.63,69.69,69.61,69.67,98989.0,55.3568,55.4045,55.3409,55.3886,98989.0
2018-01-30 10:25:00,69.67,69.74,69.67,69.73,118055.0,55.3886,55.4442,55.3886,55.4363,118055.0
2018-01-30 10:30:00,69.73,69.76,69.73,69.75,101130.0,55.4363,55.4601,55.4363,55.4522,101130.0
2018-01-30 10:35:00,69.75,69.76,69.7,69.73,212635.0,55.4522,55.4601,55.4124,55.4363,212635.0
2018-01-30 10:40:00,69.73,69.73,69.65,69.65,73756.0,55.4363,55.4363,55.3727,55.3727,73756.0
2018-01-30 10:45:00,69.65,69.67,69.62,69.67,102907.0,55.3727,55.3886,55.3488,55.3886,102907.0
2018-01-30 10:50:00,69.66,69.69,69.65,69.68,64215.0,55.3806,55.4045,55.3727,55.3965,64215.0
2018-01-30 10:55:00,69.68,69.74,69.66,69.7,137221.0,55.3965,55.4442,55.3806,55.4124,137221.0
2018-01-30 11:00:00,69.71,69.76,69.71,69.73,76537.0,55.4204,55.4601,55.4204,55.4363,76537.0
2018-01-30 11:05:00,69.73,69.79,69.72,69.78,131103.0,55.4363,55.484,55.4283,55.476,131103.0
2018-01-30 11:10:00,69.79,69.8,69.75,69.78,34333.0,55.484,55.4919,55.4522,55.476,34333.0
2018-01-30 11:15:00,69.78,69.78,69.72,69.75,49059.0,55.476,55.476,55.4283,55.4522,49059.0
2018-01-30 11:20:00,69.75,69.75,69.63,69.65,49590.0,55.4522,55.4522,55.3568,55.3727,49590.0
2018-01-30 11:25:00,69.64,69.66,69.6,69.62,61429.0,55.3647,55.3806,55.3329,55.3488,61429.0
2018-01-30 11:30:00,69.63,69.65,69.55,69.56,127139.0,55.3568,55.3727,55.2932,55.3011,127139.0
2018-01-30 11:35:00,69.56,69.62,69.56,69.6,32689.0,55.3011,55.3488,55.3011,55.3329,32689.0
2018-01-30 11:40:00,69.59,69.65,69.58,69.64,109003.0,55.325,55.3727,55.317,55.3647,109003.0
2018-01-30 11:45:00,69.65,69.66,69.62,69.63,53947.0,55.3727,55.3806,55.3488,55.3568,53947.0
2018-01-30 11:50:00,69.62,69.65,69.62,69.63,37448.0,55.3488,55.3727,55.3488,55.3568,37448.0
2018-01-30 11:55:00,69.64,69.64,69.57,69.57,34051.0,55.3647,55.3647,55.3091,55.3091,34051.0
2018-01-30 12:00:00,69.58,69.61,69.56,69.59,34105.0,55.317,55.3409,55.3011,55.325,34105.0
2018-01-30 12:05:00,69.59,69.63,69.57,69.63,71622.0,55.325,55.3568,55.3091,55.3568,71622.0
2018-01-30 12:10:00,69.62,69.65,69.61,69.64,1163916.0,55.3488,55.3727,55.3409,55.3647,1163916.0
2018-01-30 12:15:00,69.64,69.65,69.62,69.65,749211.0,55.3647,55.3727,55.3488,55.3727,749211.0
2018-01-30 12:20:00,69.66,69.69,69.65,69.67,530887.0,55.3806,55.4045,55.3727,55.3886,530887.0
2018-01-30 12:25:00,69.67,69.68,69.65,69.66,527706.0,55.3886,55.3965,55.3727,55.3806,527706.0
2018-01-30 12:30:00,69.66,69.67,69.65,69.67,683948.0,55.3806,55.3886,55.3727,55.3886,683948.0
2018-01-30 12:35:00,69.67,69.68,69.65,69.67,824854.0,55.3886,55.3965,55.3727,55.3886,824854.0
2018-01-30 12:40:00,69.67,69.7,69.66,69.67,669778.0,55.3886,55.4124,55.3806,55.3886,669778.0
2018-01-30 12:45:00,69.67,69.67,69.63,69.64,789980.0,55.3886,55.3886,55.3568,55.3647,789980.0
2018-01-30 12:50:00,69.64,69.68,69.64,69.67,160910.0,55.3647,55.3965,55.3647,55.3886,160910.0
2018-01-30 12:55:00,69.67,69.68,69.64,69.67,112688.0,55.3886,55.3965,55.3647,55.3886,112688.0
2018-01-30 13:00:00,69.67,69.67,69.61,69.62,492622.0,55.3886,55.3886,55.3409,55.3488,492622.0
2018-01-30 13:05:00,69.62,69.63,69.6,69.61,152374.0,55.3488,55.3568,55.3329,55.3409,152374.0
2018-01-30 13:10:00,69.6,69.63,69.6,69.61,609729.0,55.3329,55.3568,55.3329,55.3409,609729.0
2018-01-30 13:15:00,69.61,69.65,69.59,69.6,784534.0,55.3409,55.3727,55.325,55.3329,784534.0
2018-01-30 13:20:00,69.61,69.63,69.56,69.56,685581.0,55.3409,55.3568,55.3011,55.3011,685581.0
2018-01-30 13:25:00,69.57,69.61,69.57,69.59,665979.0,55.3091,55.3409,55.3091,55.325,665979.0
2018-01-30 13:30:00,69.59,69.63,69.58,69.62,608781.0,55.325,55.3568,55.317,55.3488,608781.0
2018-01-30 13:35:00,69.62,69.66,69.59,69.66,1207160.0,55.3488,55.3806,55.325,55.3806,1207160.0
2018-01-30 13:40:00,69.66,69.66,69.63,69.64,898059.0,55.3806,55.3806,55.3568,55.3647,898059.0
2018-01-30 13:45:00,69.64,69.66,69.63,69.65,411862.0,55.3647,55.3806,55.3568,55.3727,411862.0
2018-01-30 13:50:00,69.65,69.69,69.64,69.69,777532.0,55.3727,55.4045,55.3647,55.4045,777532.0
2018-01-30 13:55:00,69.69,69.71,69.68,69.68,410107.0,55.4045,55.4204,55.3965,55.3965,410107.0
2018-01-30 14:00:00,69.68,69.7,69.67,69.7,842235.0,55.3965,55.4124,55.3886,55.4124,842235.0
2018-01-30 14:05:00,69.7,69.72,69.67,69.67,312263.0,55.4124,55.4283,55.3886,55.3886,312263.0
2018-01-30 14:10:00,69.67,69.72,69.66,69.7,414089.0,55.3886,55.4283,55.3806,55.4124,414089.0
2018-01-30 14:15:00,69.7,69.72,69.7,69.72,602005.0,55.4124,55.4283,55.4124,55.4283,602005.0
2018-01-30 14:20:00,69.71,69.73,69.7,69.73,774595.0,55.4204,55.4363,55.4124,55.4363,774595.0
2018-01-30 14:25:00,69.73,69.74,69.7,69.73,292845.0,55.4363,55.4442,55.4124,55.4363,292845.0
2018-01-30 14:30:00,69.73,69.73,69.68,69.69,389107.0,55.4363,55.4363,55.3965,55.4045,389107.0
2018-01-30 14:35:00,69.69,69.71,69.67,69.7,832709.0,55.4045,55.4204,55.3886,55.4124,832709.0
2018-01-30 14:40:00,69.7,69.71,69.65,69.68,464683.0,55.4124,55.4204,55.3727,55.3965,464683.0
2018-01-30 14:45:00,69.69,69.69,69.67,69.69,469441.0,55.4045,55.4045,55.3886,55.4045,469441.0
2018-01-30 14:50:00,69.69,69.69,69.64,69.69,164325.0,55.4045,55.4045,55.3647,55.4045,164325.0
2018-01-30 14:55:00,69.69,69.7,69.67,69.69,114502.0,55.4045,55.4124,55.3886,55.4045,114502.0
2018-01-30 15:00:00,69.67,69.71,69.66,69.7,48107.0,55.3886,55.4204,55.3806,55.4124,48107.0
2018-01-30 15:05:00,69.69,69.71,69.67,69.7,74315.0,55.4045,55.4204,55.3886,55.4124,74315.0
2018-01-30 15:10:00,69.7,69.75,69.69,69.73,227837.0,55.4124,55.4522,55.4045,55.4363,227837.0
2018-01-30 15:15:00,69.74,69.75,69.71,69.72,85424.0,55.4442,55.4522,55.4204,55.4283,85424.0
2018-01-30 15:20:00,69.71,69.74,69.68,69.7,124331.0,55.4204,55.4442,55.3965,55.4124,124331.0
2018-01-30 15:25:00,69.7,69.73,69.69,69.73,64078.0,55.4124,55.4363,55.4045,55.4363,64078.0
2018-01-30 15:30:00,69.73,69.73,69.71,69.72,58739.0,55.4363,55.4363,55.4204,55.4283,58739.0
2018-01-30 15:35:00,69.72,69.76,69.72,69.74,187972.0,55.4283,55.4601,55.4283,55.4442,187972.0
2018-01-30 15:40:00,69.73,69.74,69.71,69.73,114342.0,55.4363,55.4442,55.4204,55.4363,114342.0
2018-01-30 15:45:00,69.73,69.78,69.72,69.73,203215.0,55.4363,55.476,55.4283,55.4363,203215.0
2018-01-30 15:50:00,69.73,69.73,69.69,69.7,148280.0,55.4363,55.4363,55.4045,55.4124,148280.0
2018-01-30 15:55:00,69.7,69.71,69.62,69.64,1145322.0,55.4124,55.4204,55.3488,55.3647,1145322.0
2018-01-31 09:30:00,69.84,69.89,69.77,69.87,106630.0,55.5237,55.5635,55.4681,55.5476,106630.0
2018-01-31 09:35:00,69.87,69.88,69.85,69.86,754139.0,55.5476,55.5555,55.5317,55.5396,754139.0
2018-01-31 09:40:00,69.86,69.87,69.83,69.84,74704.0,55.5396,55.5476,55.5158,55.5237,74704.0
2018-01-31 09:45:00,69.85,69.85,69.81,69.83,60662.0,55.5317,55.5317,55.4999,55.5158,60662.0
2018-01-31 09:50:00,69.84,69.84,69.81,69.82,61751.0,55.5237,55.5237,55.4999,55.5078,61751.0
2018-01-31 09:55:00,69.83,69.85,69.81,69.83,205924.0,55.5158,55.5317,55.4999,55.5158,205924.0
2018-01-31 10:00:00,69.83,69.84,69.76,69.78,100253.0,55.5158,55.5237,55.4601,55.476,100253.0
2018-01-31 10:05:00,69.78,69.79,69.75,69.78,81151.0,55.476,55.484,55.4522,55.476,81151.0
2018-01-31 10:10:00,69.79,69.8,69.77,69.8,28035.0,55.484,55.4919,55.4681,55.4919,28035.0
2018-01-31 10:15:00,69.8,69.82,69.79,69.81,51840.0,55.4919,55.5078,55.484,55.4999,51840.0
2018-01-31 10:20:00,69.81,69.84,69.81,69.83,118560.0,55.4999,55.5237,55.4999,55.5158,118560.0
2018-01-31 10:25:00,69.82,69.83,69.77,69.78,92851.0,55.5078,55.5158,55.4681,55.476,92851.0
2018-01-31 10:30:00,69.77,69.8,69.75,69.78,54676.0,55.4681,55.4919,55.4522,55.476,54676.0
2018-01-31 10:35:00,69.79,69.82,69.77,69.8,141031.0,55.484,55.5078,55.4681,55.4919,141031.0
2018-01-31 10:40:00,69.79,69.79,69.7,69.7,55689.0,55.484,55.484,55.4124,55.4124,55689.0
2018-01-31 10:45:00,69.7,69.73,69.67,69.72,59150.0,55.4124,55.4363,55.3886,55.4283,59150.0
2018-01-31 10:50:00,69.71,69.74,69.69,69.7,29658.0,55.4204,55.4442,55.4045,55.4124,29658.0
2018-01-31 10:55:00,69.71,69.71,69.62,69.67,52017.0,55.4204,55.4204,55.3488,55.3886,52017.0
2018-01-31 11:00:00,69.67,69.69,69.64,69.66,65594.0,55.3886,55.4045,55.3647,55.3806,65594.0
2018-01-31 11:05:00,69.66,69.68,69.64,69.66,76792.0,55.3806,55.3965,55.3647,55.3806,76792.0
2018-01-31 11:10:00,69.66,69.66,69.61,69.63,94126.0,55.3806,55.3806,55.3409,55.3568,94126.0
2018-01-31 11:15:00,69.63,69.66,69.61,69.62,65911.0,55.3568,55.3806,55.3409,55.3488,65911.0
2018-01-31 11:20:00,69.61,69.64,69.6,69.64,65441.0,55.3409,55.3647,55.3329,55.3647,65441.0
2018-01-31 11:25:00,69.63,69.67,69.56,69.57,64895.0,55.3568,55.3886,55.3011,55.3091,64895.0
2018-01-31 11:30:00,69.56,69.63,69.56,69.62,772491.0,55.3011,55.3568,55.3011,55.3488,772491.0
2018-01-31 11:35:00,69.62,69.65,69.62,69.64,40863.0,55.3488,55.3727,55.3488,55.3647,40863.0
2018-01-31 11:40:00,69.64,69.65,69.62,69.64,24966.0,55.3647,55.3727,55.3488,55.3647,24966.0
2018-01-31 11:45:00,69.64,69.64,69.62,69.63,107654.0,55.3647,55.3647,55.3488,55.3568,107654.0
2018-01-31 11:50:00,69.63,69.63,69.57,69.59,157062.0,55.3568,55.3568,55.3091,55.325,157062.0
2018-01-31 11:55:00,69.59,69.63,69.58,69.59,32460.0,55.325,55.3568,55.317,55.325,32460.0
2018-01-31 12:00:00,69.6,69.66,69.59,69.66,23517.0,55.3329,55.3806,55.325,55.3806,23517.0
2018-01-31 12:05:00,69.66,69.67,69.64,69.64,20046.0,55.3806,55.3886,55.3647,55.3647,20046.0
2018-01-31 12:10:00,69.64,69.66,69.62,69.63,138327.0,55.3647,55.3806,55.3488,55.3568,138327.0
2018-01-31 12:15:00,69.64,69.64,69.61,69.63,22523.0,55.3647,55.3647,55.3409,55.3568,22523.0
2018-01-31 12:20:00,69.63,69.69,69.63,69.69,27952.0,55.3568,55.4045,55.3568,55.4045,27952.0
2018-01-31 12:25:00,69.7,69.7,69.67,69.67,34285.0,55.4124,55.4124,55.3886,55.3886,34285.0
2018-01-31 12:30:00,69.67,69.69,69.66,69.68,28950.0,55.3886,55.4045,55.3806,55.3965,28950.0
2018-01-31 12:35:00,69.67,69.68,69.64,69.65,46230.0,55.3886,55.3965,55.3647,55.3727,46230.0
2018-01-31 12:40:00,69.65,69.66,69.61,69.62,55439.0,55.3727,55.3806,55.3409,55.3488,55439.0
2018-01-31 12:45:00,69.63,69.65,69.59,69.59,562113.0,55.3568,55.3727,55.325,55.325,562113.0
2018-01-31 12:50:00,69.59,69.6,69.56,69.58,29394.0,55.325,55.3329,55.3011,55.317,29394.0
2018-01-31 12:55:00,69.58,69.6,69.55,69.59,57974.0,55.317,55.3329,55.2932,55.325,57974.0
2018-01-31 13:00:00,69.59,69.61,69.58,69.6,18540.0,55.325,55.3409,55.317,55.3329,18540.0
2018-01-31 13:05:00,69.59,69.63,69.59,69.62,40688.0,55.325,55.3568,55.325,55.3488,40688.0
2018-01-31 13:10:00,69.61,69.65,69.61,69.64,17437.0,55.3409,55.3727,55.3409,55.3647,17437.0
2018-01-31 13:15:00,69.63,69.65,69.61,69.63,35086.0,55.3568,55.3727,55.3409,55.3568,35086.0
2018-01-31 13:20:00,69.63,69.67,69.63,69.67,99485.0,55.3568,55.3886,55.3568,55.3886,99485.0
2018-01-31 13:25:00,69.66,69.69,69.65,69.69,20399.0,55.3806,55.4045,55.3727,55.4045,20399.0
2018-01-31 13:30:00,69.69,69.71,69.67,69.71,12861.0,55.4045,55.4204,55.3886,55.4204,12861.0
2018-01-31 13:35:00,69.7,69.71,69.68,69.7,27303.0,55.4124,55.4204,55.3965,55.4124,27303.0
2018-01-31 13:40:00,69.71,69.72,69.69,69.69,30963.0,55.4204,55.4283,55.4045,55.4045,30963.0
2018-01-31 13:45:00,69.69,69.7,69.65,69.69,25420.0,55.4045,55.4124,55.3727,55.4045,25420.0
2018-01-31 13:50:00,69.69,69.7,69.67,69.69,83241.0,55.4045,55.4124,55.3886,55.4045,83241.0
2018-01-31 13:55:00,69.69,69.73,69.68,69.71,87439.0,55.4045,55.4363,55.3965,55.4204,87439.0
2018-01-31 14:00:00,69.69,69.82,69.63,69.66,59710.0,55.4045,55.5078,55.3568,55.3806,59710.0
2018-01-31 14:05:00,69.7,69.71,69.64,69.67,69216.0,55.4124,55.4204,55.3647,55.3886,69216.0
2018-01-31 14:10:00,69.65,69.67,69.57,69.58,122135.0,55.3727,55.3886,55.3091,55.317,122135.0
2018-01-31 14:15:00,69.58,69.62,69.56,69.59,116241.0,55.317,55.3488,55.3011,55.325,116241.0
2018-01-31 14:20:00,69.6,69.6,69.51,69.51,75379.0,55.3329,55.3329,55.2614,55.2614,75379.0
2018-01-31 14:25:00,69.52,69.57,69.5,69.53,70147.0,55.2693,55.3091,55.2534,55.2773,70147.0
2018-01-31 14:30:00,69.53,69.55,69.5,69.5,137851.0,55.2773,55.2932,55.2534,55.2534,137851.0
2018-01-31 14:35:00,69.5,69.57,69.49,69.51,120176.0,55.2534,55.3091,55.2455,55.2614,120176.0
2018-01-31 14:40:00,69.51,69.54,69.49,69.49,192327.0,55.2614,55.2852,55.2455,55.2455,192327.0
2018-01-31 14:45:00,69.49,69.5,69.41,69.43,168773.0,55.2455,55.2534,55.1819,55.1978,168773.0
2018-01-31 14:50:00,69.43,69.47,69.41,69.45,508939.0,55.1978,55.2296,55.1819,55.2137,508939.0
2018-01-31 14:55:00,69.45,69.54,69.45,69.52,66993.0,55.2137,55.2852,55.2137,55.2693,66993.0
2018-01-31 15:00:00,69.52,69.55,69.49,69.52,214896.0,55.2693,55.2932,55.2455,55.2693,214896.0
2018-01-31 15:05:00,69.51,69.51,69.48,69.51,90188.0,55.2614,55.2614,55.2375,55.2614,90188.0
2018-01-31 15:10:00,69.51,69.52,69.47,69.48,154392.0,55.2614,55.2693,55.2296,55.2375,154392.0
2018-01-31 15:15:00,69.48,69.5,69.46,69.5,160669.0,55.2375,55.2534,55.2216,55.2534,160669.0
2018-01-31 15:20:00,69.5,69.55,69.49,69.53,359026.0,55.2534,55.2932,55.2455,55.2773,359026.0
2018-01-31 15:25:00,69.53,69.54,69.51,69.53,74933.0,55.2773,55.2852,55.2614,55.2773,74933.0
2018-01-31 15:30:00,69.53,69.56,69.52,69.56,75277.0,55.2773,55.3011,55.2693,55.3011,75277.0
2018-01-31 15:35:00,69.56,69.6,69.54,69.59,96184.0,55.3011,55.3329,55.2852,55.325,96184.0
2018-01-31 15:40:00,69.59,69.63,69.59,69.62,158203.0,55.325,55.3568,55.325,55.3488,158203.0
2018-01-31 15:45:00,69.62,69.65,69.61,69.64,112392.0,55.3488,55.3727,55.3409,55.3647,112392.0
2018-01-31 15:50:00,69.63,69.64,69.58,69.59,186836.0,55.3568,55.3647,55.317,55.325,186836.0
2018-01-31 15:55:00,69.59,69.6,69.52,69.53,1212244.0,55.325,55.3329,55.2693,55.2773,1212244.0
2018-02-01 09:30:00,69.4,69.49,69.4,69.45,147257.0,55.1739,55.2455,55.1739,55.2137,147257.0
2018-02-01 09:35:00,69.45,69.52,69.44,69.48,153956.0,55.2137,55.2693,55.2057,55.2375,153956.0
2018-02-01 09:40:00,69.49,69.5,69.46,69.49,104097.0,55.2455,55.2534,55.2216,55.2455,104097.0
2018-02-01 09:45:00,69.49,69.56,69.49,69.53,102051.0,55.2455,55.3011,55.2455,55.2773,102051.0
2018-02-01 09:50:00,69.54,69.59,69.53,69.59,147486.0,55.2852,55.325,55.2773,55.325,147486.0
2018-02-01 09:55:00,69.59,69.61,69.57,69.58,61783.0,55.325,55.3409,55.3091,55.317,61783.0
2018-02-01 10:00:00,69.57,69.6,69.53,69.59,97012.0,55.3091,55.3329,55.2773,55.325,97012.0
2018-02-01 10:05:00,69.6,69.62,69.57,69.62,42776.0,55.3329,55.3488,55.3091,55.3488,42776.0
2018-02-01 10:10:00,69.62,69.63,69.55,69.57,110248.0,55.3488,55.3568,55.2932,55.3091,110248.0
2018-02-01 10:15:00,69.58,69.62,69.57,69.61,405405.0,55.317,55.3488,55.3091,55.3409,405405.0
2018-02-01 10:20:00,69.61,69.62,69.58,69.6,63003.0,55.3409,55.3488,55.317,55.3329,63003.0
2018-02-01 10:25:00,69.61,69.62,69.54,69.55,37796.0,55.3409,55.3488,55.2852,55.2932,37796.0
2018-02-01 10:30:00,69.55,69.57,69.53,69.56,52434.0,55.2932,55.3091,55.2773,55.3011,52434.0
2018-02-01 10:35:00,69.55,69.62,69.54,69.61,119461.0,55.2932,55.3488,55.2852,55.3409,119461.0
2018-02-01 10:40:00,69.61,69.63,69.54,69.55,391254.0,55.3409,55.3568,55.2852,55.2932,391254.0
2018-02-01 10:45:00,69.55,69.62,69.54,69.61,70995.0,55.2932,55.3488,55.2852,55.3409,70995.0
2018-02-01 10:50:00,69.61,69.62,69.57,69.6,71692.0,55.3409,55.3488,55.3091,55.3329,71692.0
2018-02-01 10:55:00,69.6,69.62,69.56,69.59,116239.0,55.3329,55.3488,55.3011,55.325,116239.0
2018-02-01 11:00:00,69.59,69.63,69.59,69.6,59806.0,55.325,55.3568,55.325,55.3329,59806.0
2018-02-01 11:05:00,69.6,69.62,69.58,69.6,22422.0,55.3329,55.3488,55.317,55.3329,22422.0
2018-02-01 11:10:00,69.6,69.6,69.55,69.6,44669.0,55.3329,55.3329,55.2932,55.3329,44669.0
2018-02-01 11:15:00,69.61,69.64,69.6,69.62,47029.0,55.3409,55.3647,55.3329,55.3488,47029.0
2018-02-01 11:20:00,69.62,69.62,69.54,69.56,78858.0,55.3488,55.3488,55.2852,55.3011,78858.0
2018-02-01 11:25:00,69.57,69.58,69.5,69.5,71943.0,55.3091,55.317,55.2534,55.2534,71943.0
2018-02-01 11:30:00,69.51,69.62,69.51,69.62,107188.0,55.2614,55.3488,55.2614,55.3488,107188.0
2018-02-01 11:35:00,69.63,69.69,69.62,69.68,132940.0,55.3568,55.4045,55.3488,55.3965,132940.0
2018-02-01 11:40:00,69.67,69.75,69.67,69.75,60643.0,55.3886,55.4522,55.3886,55.4522,60643.0
2018-02-01 11:45:00,69.75,69.77,69.71,69.71,45055.0,55.4522,55.4681,55.4204,55.4204,45055.0
2018-02-01 11:50:00,69.71,69.76,69.71,69.75,34470.0,55.4204,55.4601,55.4204,55.4522,34470.0
2018-02-01 11:55:00,69.76,69.81,69.75,69.81,34686.0,55.4601,55.4999,55.4522,55.4999,34686.0
2018-02-01 12:00:00,69.8,69.83,69.8,69.81,73124.0,55.4919,55.5158,55.4919,55.4999,73124.0
2018-02-01 12:05:00,69.81,69.81,69.77,69.78,135306.0,55.4999,55.4999,55.4681,55.476,135306.0
2018-02-01 12:10:00,69.78,69.79,69.76,69.79,43338.0,55.476,55.484,55.4601,55.484,43338.0
2018-02-01 12:15:00,69.78,69.8,69.76,69.78,43192.0,55.476,55.4919,55.4601,55.476,43192.0
2018-02-01 12:20:00,69.78,69.79,69.76,69.77,19272.0,55.476,55.484,55.4601,55.4681,19272.0
2018-02-01 12:25:00,69.77,69.77,69.75,69.77,82163.0,55.4681,55.4681,55.4522,55.4681,82163.0
2018-02-01 12:30:00,69.77,69.8,69.77,69.77,146825.0,55.4681,55.4919,55.4681,55.4681,146825.0
2018-02-01 12:35:00,69.77,69.78,69.74,69.77,30516.0,55.4681,55.476,55.4442,55.4681,30516.0
2018-02-01 12:40:00,69.77,69.77,69.74,69.75,79953.0,55.4681,55.4681,55.4442,55.4522,79953.0
2018-02-01 12:45:00,69.75,69.78,69.74,69.77,30305.0,55.4522,55.476,55.4442,55.4681,30305.0
2018-02-01 12:50:00,69.77,69.78,69.74,69.76,110337.0,55.4681,55.476,55.4442,55.4601,110337.0
2018-02-01 12:55:00,69.77,69.77,69.73,69.73,25165.0,55.4681,55.4681,55.4363,55.4363,25165.0
2018-02-01 13:00:00,69.74,69.78,69.74,69.78,17326.0,55.4442,55.476,55.4442,55.476,17326.0
2018-02-01 13:05:00,69.79,69.83,69.78,69.82,8290.0,55.484,55.5158,55.476,55.5078,8290.0
2018-02-01 13:10:00,69.82,69.84,69.81,69.83,11056.0,55.5078,55.5237,55.4999,55.5158,11056.0
2018-02-01 13:15:00,69.82,69.83,69.81,69.82,17414.0,55.5078,55.5158,55.4999,55.5078,17414.0
2018-02-01 13:20:00,69.82,69.83,69.81,69.83,34083.0,55.5078,55.5158,55.4999,55.5158,34083.0
2018-02-01 13:25:00,69.83,69.85,69.82,69.83,41725.0,55.5158,55.5317,55.5078,55.5158,41725.0
2018-02-01 13:30:00,69.82,69.83,69.78,69.8,53331.0,55.5078,55.5158,55.476,55.4919,53331.0
2018-02-01 13:35:00,69.8,69.8,69.78,69.78,26880.0,55.4919,55.4919,55.476,55.476,26880.0
2018-02-01 13:40:00,69.78,69.8,69.77,69.78,25686.0,55.476,55.4919,55.4681,55.476,25686.0
2018-02-01 13:45:00,69.78,69.79,69.74,69.79,40974.0,55.476,55.484,55.4442,55.484,40974.0
2018-02-01 13:50:00,69.78,69.79,69.74,69.74,37577.0,55.476,55.484,55.4442,55.4442,37577.0
2018-02-01 13:55:00,69.73,69.75,69.72,69.74,36859.0,55.4363,55.4522,55.4283,55.4442,36859.0
2018-02-01 14:00:00,69.74,69.76,69.71,69.75,37361.0,55.4442,55.4601,55.4204,55.4522,37361.0
2018-02-01 14:05:00,69.75,69.77,69.73,69.73,84907.0,55.4522,55.4681,55.4363,55.4363,84907.0
2018-02-01 14:10:00,69.73,69.73,69.68,69.69,48261.0,55.4363,55.4363,55.3965,55.4045,48261.0
2018-02-01 14:15:00,69.69,69.7,69.65,69.65,117643.0,55.4045,55.4124,55.3727,55.3727,117643.0
2018-02-01 14:20:00,69.65,69.66,69.59,69.64,78549.0,55.3727,55.3806,55.325,55.3647,78549.0
2018-02-01 14:25:00,69.65,69.72,69.63,69.72,38845.0,55.3727,55.4283,55.3568,55.4283,38845.0
2018-02-01 14:30:00,69.71,69.71,69.67,69.68,127324.0,55.4204,55.4204,55.3886,55.3965,127324.0
2018-02-01 14:35:00,69.67,69.74,69.67,69.74,70909.0,55.3886,55.4442,55.3886,55.4442,70909.0
2018-02-01 14:40:00,69.73,69.75,69.7,69.72,82549.0,55.4363,55.4522,55.4124,55.4283,82549.0
2018-02-01 14:45:00,69.72,69.77,69.72,69.76,51297.0,55.4283,55.4681,55.4283,55.4601,51297.0
2018-02-01 14:50:00,69.76,69.78,69.75,69.77,29358.0,55.4601,55.476,55.4522,55.4681,29358.0
2018-02-01 14:55:00,69.77,69.79,69.76,69.79,37909.0,55.4681,55.484,55.4601,55.484,37909.0
2018-02-01 15:00:00,69.78,69.81,69.76,69.77,58167.0,55.476,55.4999,55.4601,55.4681,58167.0
2018-02-01 15:05:00,69.77,69.8,69.75,69.79,153363.0,55.4681,55.4919,55.4522,55.484,153363.0
2018-02-01 15:10:00,69.8,69.8,69.76,69.76,96356.0,55.4919,55.4919,55.4601,55.4601,96356.0
2018-02-01 15:15:00,69.76,69.78,69.74,69.75,51629.0,55.4601,55.476,55.4442,55.4522,51629.0
2018-02-01 15:20:00,69.74,69.76,69.71,69.73,118462.0,55.4442,55.4601,55.4204,55.4363,118462.0
2018-02-01 15:25:00,69.74,69.75,69.68,69.69,126440.0,55.4442,55.4522,55.3965,55.4045,126440.0
2018-02-01 15:30:00,69.68,69.7,69.61,69.64,323500.0,55.3965,55.4124,55.3409,55.3647,323500.0
2018-02-01 15:35:00,69.64,69.65,69.61,69.63,187569.0,55.3647,55.3727,55.3409,55.3568,187569.0
2018-02-01 15:40:00,69.62,69.65,69.6,69.64,134168.0,55.3488,55.3727,55.3329,55.3647,134168.0
2018-02-01 15:45:00,69.64,69.71,69.64,69.7,97876.0,55.3647,55.4204,55.3647,55.4124,97876.0
2018-02-01 15:50:00,69.71,69.73,69.7,69.71,131750.0,55.4204,55.4363,55.4124,55.4204,131750.0
2018-02-01 15:55:00,69.72,69.76,69.7,69.75,246426.0,55.4283,55.4601,55.4124,55.4522,246426.0
2018-02-02 09:30:00,69.06,69.09,68.97,68.98,146499.0,54.9036,54.9275,54.8321,54.84,146499.0
2018-02-02 09:35:00,69.0,69.02,68.94,68.94,71990.0,54.8559,54.8718,54.8082,54.8082,71990.0
2018-02-02 09:40:00,68.93,68.97,68.92,68.95,96388.0,54.8003,54.8321,54.7923,54.8162,96388.0
2018-02-02 09:45:00,68.95,68.95,68.91,68.92,37626.0,54.8162,54.8162,54.7844,54.7923,37626.0
2018-02-02 09:50:00,68.93,68.93,68.84,68.84,88992.0,54.8003,54.8003,54.7287,54.7287,88992.0
2018-02-02 09:55:00,68.84,68.85,68.8,68.81,96606.0,54.7287,54.7367,54.6969,54.7049,96606.0
2018-02-02 10:00:00,68.81,68.82,68.68,68.68,65665.0,54.7049,54.7128,54.6015,54.6015,65665.0
2018-02-02 10:05:00,68.67,68.7,68.62,68.64,72990.0,54.5936,54.6174,54.5538,54.5697,72990.0
2018-02-02 10:10:00,68.64,68.67,68.59,68.66,61724.0,54.5697,54.5936,54.53,54.5856,61724.0
2018-02-02 10:15:00,68.66,68.69,68.63,68.67,86592.0,54.5856,54.6095,54.5618,54.5936,86592.0
2018-02-02 10:20:00,68.67,68.72,68.63,68.71,39968.0,54.5936,54.6333,54.5618,54.6254,39968.0
2018-02-02 10:25:00,68.71,68.75,68.68,68.73,58810.0,54.6254,54.6572,54.6015,54.6413,58810.0
2018-02-02 10:30:00,68.73,68.74,68.67,68.7,39662.0,54.6413,54.6492,54.5936,54.6174,39662.0
2018-02-02 10:35:00,68.69,68.75,68.67,68.73,29084.0,54.6095,54.6572,54.5936,54.6413,29084.0
2018-02-02 10:40:00,68.73,68.77,68.72,68.75,74155.0,54.6413,54.6731,54.6333,54.6572,74155.0
2018-02-02 10:45:00,68.75,68.75,68.69,68.75,23582.0,54.6572,54.6572,54.6095,54.6572,23582.0
2018-02-02 10:50:00,68.75,68.81,68.74,68.8,53081.0,54.6572,54.7049,54.6492,54.6969,53081.0
2018-02-02 10:55:00,68.8,68.8,68.75,68.78,94552.0,54.6969,54.6969,54.6572,54.681,94552.0
2018-02-02 11:00:00,68.78,68.79,68.75,68.76,38248.0,54.681,54.689,54.6572,54.6651,38248.0
2018-02-02 11:05:00,68.76,68.78,68.73,68.78,35927.0,54.6651,54.681,54.6413,54.681,35927.0
2018-02-02 11:10:00,68.78,68.82,68.77,68.81,12894.0,54.681,54.7128,54.6731,54.7049,12894.0
2018-02-02 11:15:00,68.81,68.81,68.7,68.7,90719.0,54.7049,54.7049,54.6174,54.6174,90719.0
2018-02-02 11:20:00,68.7,68.74,68.68,68.68,57373.0,54.6174,54.6492,54.6015,54.6015,57373.0
2018-02-02 11:25:00,68.67,68.71,68.64,68.65,38948.0,54.5936,54.6254,54.5697,54.5777,38948.0
2018-02-02 11:30:00,68.65,68.7,68.62,68.64,40032.0,54.5777,54.6174,54.5538,54.5697,40032.0
2018-02-02 11:35:00,68.64,68.7,68.64,68.68,86949.0,54.5697,54.6174,54.5697,54.6015,86949.0
2018-02-02 11:40:00,68.68,68.71,68.61,68.62,80227.0,54.6015,54.6254,54.5459,54.5538,80227.0
2018-02-02 11:45:00,68.62,68.65,68.6,68.62,43572.0,54.5538,54.5777,54.5379,54.5538,43572.0
2018-02-02 11:50:00,68.63,68.7,68.62,68.7,28868.0,54.5618,54.6174,54.5538,54.6174,28868.0
2018-02-02 11:55:00,68.7,68.7,68.58,68.59,93463.0,54.6174,54.6174,54.522,54.53,93463.0
2018-02-02 12:00:00,68.59,68.64,68.57,68.63,99415.0,54.53,54.5697,54.5141,54.5618,99415.0
2018-02-02 12:05:00,68.62,68.63,68.6,68.63,79952.0,54.5538,54.5618,54.5379,54.5618,79952.0
2018-02-02 12:10:00,68.63,68.7,68.62,68.69,20479.0,54.5618,54.6174,54.5538,54.6095,20479.0
2018-02-02 12:15:00,68.7,68.73,68.69,68.72,21138.0,54.6174,54.6413,54.6095,54.6333,21138.0
2018-02-02 12:20:00,68.72,68.78,68.71,68.78,10115.0,54.6333,54.681,54.6254,54.681,10115.0
2018-02-02 12:25:00,68.78,68.84,68.77,68.83,78140.0,54.681,54.7287,54.6731,54.7208,78140.0
2018-02-02 12:30:00,68.82,68.82,68.77,68.78,36934.0,54.7128,54.7128,54.6731,54.681,36934.0
2018-02-02 12:35:00,68.78,68.82,68.77,68.8,30222.0,54.681,54.7128,54.6731,54.6969,30222.0
2018-02-02 12:40:00,68.8,68.83,68.79,68.83,24512.0,54.6969,54.7208,54.689,54.7208,24512.0
2018-02-02 12:45:00,68.82,68.82,68.76,68.79,33912.0,54.7128,54.7128,54.6651,54.689,33912.0
2018-02-02 12:50:00,68.78,68.78,68.75,68.75,31713.0,54.681,54.681,54.6572,54.6572,31713.0
2018-02-02 12:55:00,68.75,68.78,68.73,68.73,23324.0,54.6572,54.681,54.6413,54.6413,23324.0
2018-02-02 13:00:00,68.74,68.74,68.71,68.73,32087.0,54.6492,54.6492,54.6254,54.6413,32087.0
2018-02-02 13:05:00,68.72,68.77,68.72,68.76,18701.0,54.6333,54.6731,54.6333,54.6651,18701.0
2018-02-02 13:10:00,68.76,68.81,68.75,68.8,59886.0,54.6651,54.7049,54.6572,54.6969,59886.0
2018-02-02 13:15:00,68.8,68.82,68.77,68.77,119545.0,54.6969,54.7128,54.6731,54.6731,119545.0
2018-02-02 13:20:00,68.76,68.77,68.72,68.72,58077.0,54.6651,54.6731,54.6333,54.6333,58077.0
2018-02-02 13:25:00,68.71,68.76,68.7,68.76,46654.0,54.6254,54.6651,54.6174,54.6651,46654.0
2018-02-02 13:30:00,68.76,68.8,68.75,68.79,36080.0,54.6651,54.6969,54.6572,54.689,36080.0
2018-02-02 13:35:00,68.79,68.81,68.75,68.75,20687.0,54.689,54.7049,54.6572,54.6572,20687.0
2018-02-02 13:40:00,68.75,68.75,68.7,68.7,27925.0,54.6572,54.6572,54.6174,54.6174,27925.0
2018-02-02 13:45:00,68.7,68.71,68.66,68.66,68728.0,54.6174,54.6254,54.5856,54.5856,68728.0
2018-02-02 13:50:00,68.66,68.7,68.66,68.69,134217.0,54.5856,54.6174,54.5856,54.6095,134217.0
2018-02-02 13:55:00,68.69,68.71,68.68,68.69,43515.0,54.6095,54.6254,54.6015,54.6095,43515.0
2018-02-02 14:00:00,68.69,68.69,68.65,68.67,39164.0,54.6095,54.6095,54.5777,54.5936,39164.0
2018-02-02 14:05:00,68.66,68.67,68.62,68.62,64091.0,54.5856,54.5936,54.5538,54.5538,64091.0
2018-02-02 14:10:00,68.63,68.64,68.57,68.6,112031.0,54.5618,54.5697,54.5141,54.5379,112031.0
2018-02-02 14:15:00,68.6,68.6,68.51,68.53,140311.0,54.5379,54.5379,54.4664,54.4823,140311.0
2018-02-02 14:20:00,68.53,68.55,68.49,68.5,47251.0,54.4823,54.4982,54.4505,54.4584,47251.0
2018-02-02 14:25:00,68.51,68.53,68.44,68.46,119669.0,54.4664,54.4823,54.4107,54.4266,119669.0
2018-02-02 14:30:00,68.46,68.56,68.45,68.55,133185.0,54.4266,54.5061,54.4187,54.4982,133185.0
2018-02-02 14:35:00,68.55,68.59,68.54,68.54,129261.0,54.4982,54.53,54.4902,54.4902,129261.0
2018-02-02 14:40:00,68.55,68.59,68.53,68.59,73987.0,54.4982,54.53,54.4823,54.53,73987.0
2018-02-02 14:45:00,68.59,68.59,68.49,68.52,65781.0,54.53,54.53,54.4505,54.4743,65781.0
2018-02-02 14:50:00,68.51,68.52,68.45,68.48,92994.0,54.4664,54.4743,54.4187,54.4425,92994.0
2018-02-02 14:55:00,68.49,68.49,68.38,68.41,156663.0,54.4505,54.4505,54.363,54.3869,156663.0
2018-02-02 15:00:00,68.41,68.42,68.35,68.37,161151.0,54.3869,54.3948,54.3392,54.3551,161151.0
2018-02-02 15:05:00,68.36,68.37,68.31,68.32,106008.0,54.3471,54.3551,54.3074,54.3153,106008.0
2018-02-02 15:10:00,68.31,68.46,68.31,68.44,90280.0,54.3074,54.4266,54.3074,54.4107,90280.0
2018-02-02 15:15:00,68.43,68.51,68.42,68.48,148624.0,54.4028,54.4664,54.3948,54.4425,148624.0
2018-02-02 15:20:00,68.48,68.52,68.48,68.5,154542.0,54.4425,54.4743,54.4425,54.4584,154542.0
2018-02-02 15:25:00,68.51,68.53,68.46,68.46,93164.0,54.4664,54.4823,54.4266,54.4266,93164.0
2018-02-02 15:30:00,68.45,68.45,68.39,68.41,102847.0,54.4187,54.4187,54.371,54.3869,102847.0
2018-02-02 15:35:00,68.42,68.49,68.4,68.47,169570.0,54.3948,54.4505,54.3789,54.4346,169570.0
2018-02-02 15:40:00,68.47,68.47,68.38,68.41,150558.0,54.4346,54.4346,54.363,54.3869,150558.0
2018-02-02 15:45:00,68.4,68.41,68.33,68.35,200675.0,54.3789,54.3869,54.3233,54.3392,200675.0
2018-02-02 15:50:00,68.35,68.38,68.3,68.32,310890.0,54.3392,54.363,54.2994,54.3153,310890.0
2018-02-02 15:55:00,68.32,68.33,68.23,68.29,621848.0,54.3153,54.3233,54.2438,54.2915,621848.0
2018-02-05 09:30:00,67.36,67.45,67.29,67.45,470873.0,53.5521,53.6237,53.4965,53.6237,470873.0
2018-02-05 09:35:00,67.45,67.46,67.37,67.37,375234.0,53.6237,53.6316,53.5601,53.5601,375234.0
2018-02-05 09:40:00,67.38,67.41,67.32,67.34,182398.0,53.568,53.5919,53.5203,53.5362,182398.0
2018-02-05 09:45:00,67.35,67.39,67.32,67.34,184546.0,53.5442,53.576,53.5203,53.5362,184546.0
2018-02-05 09:50:00,67.35,67.37,67.29,67.34,235528.0,53.5442,53.5601,53.4965,53.5362,235528.0
2018-02-05 09:55:00,67.33,67.38,67.33,67.34,441323.0,53.5283,53.568,53.5283,53.5362,441323.0
2018-02-05 10:00:00,67.34,67.36,67.27,67.35,284681.0,53.5362,53.5521,53.4806,53.5442,284681.0
2018-02-05 10:05:00,67.35,67.49,67.33,67.48,140752.0,53.5442,53.6555,53.5283,53.6475,140752.0
2018-02-05 10:10:00,67.47,67.55,67.47,67.55,72084.0,53.6396,53.7032,53.6396,53.7032,72084.0
2018-02-05 10:15:00,67.55,67.57,67.5,67.56,538839.0,53.7032,53.7191,53.6634,53.7111,538839.0
2018-02-05 10:20:00,67.54,67.65,67.53,67.64,62124.0,53.6952,53.7827,53.6873,53.7747,62124.0
2018-02-05 10:25:00,67.65,67.69,67.65,67.67,90038.0,53.7827,53.8145,53.7827,53.7986,90038.0
2018-02-05 10:30:00,67.67,67.68,67.57,67.58,129559.0,53.7986,53.8065,53.7191,53.727,129559.0
2018-02-05 10:35:00,67.58,67.62,67.54,67.55,171666.0,53.727,53.7588,53.6952,53.7032,171666.0
2018-02-05 10:40:00,67.54,67.58,67.51,67.56,170697.0,53.6952,53.727,53.6714,53.7111,170697.0
2018-02-05 10:45:00,67.55,67.61,67.54,67.59,430923.0,53.7032,53.7509,53.6952,53.735,430923.0
2018-02-05 10:50:00,67.59,67.6,67.54,67.55,61491.0,53.735,53.7429,53.6952,53.7032,61491.0
2018-02-05 10:55:00,67.55,67.58,67.51,67.53,123665.0,53.7032,53.727,53.6714,53.6873,123665.0
2018-02-05 11:00:00,67.53,67.58,67.47,67.5,53823.0,53.6873,53.727,53.6396,53.6634,53823.0
2018-02-05 11:05:00,67.5,67.53,67.46,67.48,104449.0,53.6634,53.6873,53.6316,53.6475,104449.0
2018-02-05 11:10:00,67.48,67.5,67.45,67.46,34963.0,53.6475,53.6634,53.6237,53.6316,34963.0
2018-02-05 11:15:00,67.46,67.47,67.43,67.43,36765.0,53.6316,53.6396,53.6078,53.6078,36765.0
2018-02-05 11:20:00,67.42,67.46,67.39,67.44,45578.0,53.5998,53.6316,53.576,53.6157,45578.0
2018-02-05 11:25:00,67.44,67.46,67.37,67.37,24473.0,53.6157,53.6316,53.5601,53.5601,24473.0
2018-02-05 11:30:00,67.38,67.38,67.29,67.34,70180.0,53.568,53.568,53.4965,53.5362,70180.0
2018-02-05 11:35:00,67.34,67.35,67.28,67.3,57220.0,53.5362,53.5442,53.4885,53.5044,57220.0
2018-02-05 11:40:00,67.3,67.3,67.22,67.22,77381.0,53.5044,53.5044,53.4408,53.4408,77381.0
2018-02-05 11:45:00,67.22,67.23,67.17,67.18,171645.0,53.4408,53.4488,53.4011,53.409,171645.0
2018-02-05 11:50:00,67.17,67.23,67.17,67.22,76014.0,53.4011,53.4488,53.4011,53.4408,76014.0
2018-02-05 11:55:00,67.22,67.31,67.21,67.3,55773.0,53.4408,53.5124,53.4329,53.5044,55773.0
2018-02-05 12:00:00,67.3,67.31,67.23,67.23,66172.0,53.5044,53.5124,53.4488,53.4488,66172.0
2018-02-05 12:05:00,67.22,67.24,67.19,67.2,107796.0,53.4408,53.4567,53.417,53.4249,107796.0
2018-02-05 12:10:00,67.18,67.2,67.14,67.15,276684.0,53.409,53.4249,53.3772,53.3852,276684.0
2018-02-05 12:15:00,67.14,67.15,67.07,67.09,63989.0,53.3772,53.3852,53.3215,53.3374,63989.0
2018-02-05 12:20:00,67.08,67.11,67.03,67.06,44204.0,53.3295,53.3533,53.2897,53.3136,44204.0
2018-02-05 12:25:00,67.08,67.15,67.08,67.13,32485.0,53.3295,53.3852,53.3295,53.3692,32485.0
2018-02-05 12:30:00,67.12,67.23,67.11,67.21,64643.0,53.3613,53.4488,53.3533,53.4329,64643.0
2018-02-05 12:35:00,67.2,67.21,67.13,67.14,73426.0,53.4249,53.4329,53.3692,53.3772,73426.0
2018-02-05 12:40:00,67.15,67.21,67.15,67.21,45379.0,53.3852,53.4329,53.3852,53.4329,45379.0
2018-02-05 12:45:00,67.2,67.27,67.2,67.26,85172.0,53.4249,53.4806,53.4249,53.4726,85172.0
2018-02-05 12:50:00,67.25,67.28,67.21,67.21,51996.0,53.4647,53.4885,53.4329,53.4329,51996.0
2018-02-05 12:55:00,67.2,67.25,67.17,67.17,109683.0,53.4249,53.4647,53.4011,53.4011,109683.0
2018-02-05 13:00:00,67.16,67.17,67.02,67.02,64634.0,53.3931,53.4011,53.2818,53.2818,64634.0
2018-02-05 13:05:00,67.01,67.08,66.93,66.93,65566.0,53.2738,53.3295,53.2102,53.2102,65566.0
2018-02-05 13:10:00,66.93,67.0,66.92,66.97,31763.0,53.2102,53.2659,53.2023,53.242,31763.0
2018-02-05 13:15:00,66.97,66.98,66.86,66.87,74786.0,53.242,53.25,53.1546,53.1625,74786.0
2018-02-05 13:20:00,66.86,66.92,66.85,66.89,51832.0,53.1546,53.2023,53.1466,53.1784,51832.0
2018-02-05 13:25:00,66.9,66.91,66.8,66.87,82643.0,53.1864,53.1943,53.1069,53.1625,82643.0
2018-02-05 13:30:00,66.87,66.95,66.86,66.88,57811.0,53.1625,53.2261,53.1546,53.1705,57811.0
2018-02-05 13:35:00,66.88,66.91,66.83,66.83,44118.0,53.1705,53.1943,53.1307,53.1307,44118.0
2018-02-05 13:40:00,66.84,66.91,66.84,66.87,64000.0,53.1387,53.1943,53.1387,53.1625,64000.0
2018-02-05 13:45:00,66.86,66.93,66.85,66.92,62952.0,53.1546,53.2102,53.1466,53.2023,62952.0
2018-02-05 13:50:00,66.92,66.96,66.9,66.93,51492.0,53.2023,53.2341,53.1864,53.2102,51492.0
2018-02-05 13:55:00,66.94,67.05,66.93,67.04,64058.0,53.2182,53.3056,53.2102,53.2977,64058.0
2018-02-05 14:00:00,67.04,67.05,66.96,66.98,39251.0,53.2977,53.3056,53.2341,53.25,39251.0
2018-02-05 14:05:00,66.98,67.0,66.92,66.93,110480.0,53.25,53.2659,53.2023,53.2102,110480.0
2018-02-05 14:10:00,66.92,66.98,66.91,66.98,32308.0,53.2023,53.25,53.1943,53.25,32308.0
2018-02-05 14:15:00,66.97,66.97,66.85,66.89,170704.0,53.242,53.242,53.1466,53.1784,170704.0
2018-02-05 14:20:00,66.89,66.9,66.8,66.8,33577.0,53.1784,53.1864,53.1069,53.1069,33577.0
2018-02-05 14:25:00,66.81,66.84,66.79,66.81,54348.0,53.1148,53.1387,53.0989,53.1148,54348.0
2018-02-05 14:30:00,66.8,66.8,66.69,66.7,60701.0,53.1069,53.1069,53.0194,53.0274,60701.0
2018-02-05 14:35:00,66.71,66.76,66.69,66.72,71870.0,53.0353,53.0751,53.0194,53.0433,71870.0
2018-02-05 14:40:00,66.71,66.76,66.61,66.64,104742.0,53.0353,53.0751,52.9558,52.9797,104742.0
2018-02-05 14:45:00,66.65,66.68,66.54,66.59,136423.0,52.9876,53.0115,52.9002,52.9399,136423.0
2018-02-05 14:50:00,66.58,66.58,66.52,66.52,141485.0,52.932,52.932,52.8843,52.8843,141485.0
2018-02-05 14:55:00,66.52,66.52,66.34,66.36,118212.0,52.8843,52.8843,52.7412,52.7571,118212.0
2018-02-05 15:00:00,66.36,66.37,66.18,66.19,221148.0,52.7571,52.765,52.614,52.6219,221148.0
2018-02-05 15:05:00,66.18,66.26,65.56,65.56,433097.0,52.614,52.6776,52.1211,52.1211,433097.0
2018-02-05 15:10:00,65.56,65.87,65.23,65.86,593932.0,52.1211,52.3675,51.8587,52.3596,593932.0
2018-02-05 15:15:00,65.86,66.26,65.85,66.0,400646.0,52.3596,52.6776,52.3516,52.4709,400646.0
2018-02-05 15:20:00,66.0,66.1,65.79,66.1,372360.0,52.4709,52.5504,52.3039,52.5504,372360.0
2018-02-05 15:25:00,66.1,66.24,66.08,66.21,330000.0,52.5504,52.6617,52.5345,52.6378,330000.0
2018-02-05 15:30:00,66.22,66.25,66.0,66.13,346144.0,52.6458,52.6696,52.4709,52.5742,346144.0
2018-02-05 15:35:00,66.12,66.12,65.9,65.9,168591.0,52.5663,52.5663,52.3914,52.3914,168591.0
2018-02-05 15:40:00,65.89,65.99,65.72,65.89,335352.0,52.3834,52.4629,52.2483,52.3834,335352.0
2018-02-05 15:45:00,65.89,65.91,65.57,65.58,245561.0,52.3834,52.3993,52.129,52.137,245561.0
2018-02-05 15:50:00,65.57,65.63,65.34,65.39,339487.0,52.129,52.1767,51.9462,51.9859,339487.0
2018-02-05 15:55:00,65.39,65.53,65.37,65.37,729254.0,51.9859,52.0972,51.97,51.97,729254.0
2018-02-06 09:30:00,65.21,65.6,65.16,65.6,374944.0,51.8428,52.1529,51.8031,52.1529,374944.0
2018-02-06 09:35:00,65.59,65.78,65.59,65.78,463631.0,52.1449,52.296,52.1449,52.296,463631.0
2018-02-06 09:40:00,65.78,65.89,65.73,65.77,652892.0,52.296,52.3834,52.2562,52.288,652892.0
2018-02-06 09:45:00,65.77,65.97,65.76,65.95,462767.0,52.288,52.447,52.2801,52.4311,462767.0
2018-02-06 09:50:00,65.95,66.26,65.94,66.23,390293.0,52.4311,52.6776,52.4232,52.6537,390293.0
2018-02-06 09:55:00,66.23,66.25,65.92,66.03,331364.0,52.6537,52.6696,52.4073,52.4947,331364.0
2018-02-06 10:00:00,66.04,66.2,66.03,66.13,276105.0,52.5027,52.6299,52.4947,52.5742,276105.0
2018-02-06 10:05:00,66.14,66.24,65.97,66.0,568677.0,52.5822,52.6617,52.447,52.4709,568677.0
2018-02-06 10:10:00,66.0,66.14,65.87,65.89,511226.0,52.4709,52.5822,52.3675,52.3834,511226.0
2018-02-06 10:15:00,65.88,65.92,65.61,65.77,409178.0,52.3755,52.4073,52.1608,52.288,409178.0
2018-02-06 10:20:00,65.78,65.94,65.55,65.68,532724.0,52.296,52.4232,52.1131,52.2165,532724.0
2018-02-06 10:25:00,65.69,65.8,65.61,65.69,625867.0,52.2244,52.3119,52.1608,52.2244,625867.0
2018-02-06 10:30:00,65.69,65.73,65.61,65.63,361144.0,52.2244,52.2562,52.1608,52.1767,361144.0
2018-02-06 10:35:00,65.64,65.69,65.47,65.67,367677.0,52.1847,52.2244,52.0495,52.2085,367677.0
2018-02-06 10:40:00,65.67,65.73,65.56,65.7,719351.0,52.2085,52.2562,52.1211,52.2324,719351.0
2018-02-06 10:45:00,65.7,65.85,65.69,65.78,401412.0,52.2324,52.3516,52.2244,52.296,401412.0
2018-02-06 10:50:00,65.78,65.93,65.68,65.91,498073.0,52.296,52.4152,52.2165,52.3993,498073.0
2018-02-06 10:55:00,65.91,65.94,65.8,65.81,486128.0,52.3993,52.4232,52.3119,52.3198,486128.0
2018-02-06 11:00:00,65.81,65.83,65.71,65.78,533911.0,52.3198,52.3357,52.2403,52.296,533911.0
2018-02-06 11:05:00,65.78,65.88,65.67,65.78,497278.0,52.296,52.3755,52.2085,52.296,497278.0
2018-02-06 11:10:00,65.77,65.82,65.61,65.67,450515.0,52.288,52.3278,52.1608,52.2085,450515.0
2018-02-06 11:15:00,65.66,65.77,65.65,65.76,419345.0,52.2006,52.288,52.1926,52.2801,419345.0
2018-02-06 11:20:00,65.76,65.8,65.61,65.62,392320.0,52.2801,52.3119,52.1608,52.1688,392320.0
2018-02-06 11:25:00,65.62,65.68,65.54,65.58,491330.0,52.1688,52.2165,52.1052,52.137,491330.0
2018-02-06 11:30:00,65.58,65.6,65.46,65.49,555003.0,52.137,52.1529,52.0416,52.0654,555003.0
2018-02-06 11:35:00,65.49,65.64,65.47,65.63,321133.0,52.0654,52.1847,52.0495,52.1767,321133.0
2018-02-06 11:40:00,65.62,65.69,65.59,65.66,227315.0,52.1688,52.2244,52.1449,52.2006,227315.0
2018-02-06 11:45:00,65.64,65.73,65.61,65.73,200027.0,52.1847,52.2562,52.1608,52.2562,200027.0
2018-02-06 11:50:00,65.74,65.9,65.72,65.82,343314.0,52.2642,52.3914,52.2483,52.3278,343314.0
2018-02-06 11:55:00,65.83,65.9,65.79,65.8,357401.0,52.3357,52.3914,52.3039,52.3119,357401.0
2018-02-06 12:00:00,65.81,65.9,65.81,65.87,279186.0,52.3198,52.3914,52.3198,52.3675,279186.0
2018-02-06 12:05:00,65.88,66.03,65.88,66.0,346919.0,52.3755,52.4947,52.3755,52.4709,346919.0
2018-02-06 12:10:00,65.99,66.04,65.92,66.04,192069.0,52.4629,52.5027,52.4073,52.5027,192069.0
2018-02-06 12:15:00,66.04,66.12,65.95,65.98,305862.0,52.5027,52.5663,52.4311,52.455,305862.0
2018-02-06 12:20:00,65.98,66.03,65.94,66.0,274695.0,52.455,52.4947,52.4232,52.4709,274695.0
2018-02-06 12:25:00,66.0,66.18,65.99,66.16,217241.0,52.4709,52.614,52.4629,52.5981,217241.0
2018-02-06 12:30:00,66.15,66.25,66.07,66.1,347242.0,52.5901,52.6696,52.5265,52.5504,347242.0
2018-02-06 12:35:00,66.09,66.25,66.04,66.25,276777.0,52.5424,52.6696,52.5027,52.6696,276777.0
2018-02-06 12:40:00,66.25,66.25,66.09,66.1,269883.0,52.6696,52.6696,52.5424,52.5504,269883.0
2018-02-06 12:45:00,66.09,66.11,66.01,66.05,263250.0,52.5424,52.5583,52.4788,52.5106,263250.0
2018-02-06 12:50:00,66.05,66.06,65.94,65.96,288500.0,52.5106,52.5186,52.4232,52.4391,288500.0
2018-02-06 12:55:00,65.96,66.08,65.95,66.05,370533.0,52.4391,52.5345,52.4311,52.5106,370533.0
2018-02-06 13:00:00,66.05,66.05,65.86,65.94,349335.0,52.5106,52.5106,52.3596,52.4232,349335.0
2018-02-06 13:05:00,65.94,65.98,65.86,65.87,250451.0,52.4232,52.455,52.3596,52.3675,250451.0
2018-02-06 13:10:00,65.86,66.04,65.84,66.01,128198.0,52.3596,52.5027,52.3437,52.4788,128198.0
2018-02-06 13:15:00,66.01,66.12,65.99,66.11,69410.0,52.4788,52.5663,52.4629,52.5583,69410.0
2018-02-06 13:20:00,66.1,66.15,66.04,66.04,77223.0,52.5504,52.5901,52.5027,52.5027,77223.0
2018-02-06 13:25:00,66.04,66.12,66.04,66.1,74599.0,52.5027,52.5663,52.5027,52.5504,74599.0
2018-02-06 13:30:00,66.08,66.1,65.9,65.94,352360.0,52.5345,52.5504,52.3914,52.4232,352360.0
2018-02-06 13:35:00,65.93,66.06,65.92,66.03,75361.0,52.4152,52.5186,52.4073,52.4947,75361.0
2018-02-06 13:40:00,66.03,66.05,65.96,65.99,61136.0,52.4947,52.5106,52.4391,52.4629,61136.0
2018-02-06 13:45:00,65.99,66.04,65.96,65.99,159384.0,52.4629,52.5027,52.4391,52.4629,159384.0
2018-02-06 13:50:00,65.98,66.0,65.93,65.96,92132.0,52.455,52.4709,52.4152,52.4391,92132.0
2018-02-06 13:55:00,65.96,66.0,65.94,65.97,125021.0,52.4391,52.4709,52.4232,52.447,125021.0
2018-02-06 14:00:00,65.96,66.0,65.95,65.97,251341.0,52.4391,52.4709,52.4311,52.447,251341.0
2018-02-06 14:05:00,65.98,65.98,65.87,65.87,90130.0,52.455,52.455,52.3675,52.3675,90130.0
2018-02-06 14:10:00,65.87,66.04,65.86,65.99,161692.0,52.3675,52.5027,52.3596,52.4629,161692.0
2018-02-06 14:15:00,65.98,65.99,65.86,65.88,108880.0,52.455,52.4629,52.3596,52.3755,108880.0
2018-02-06 14:20:00,65.88,65.93,65.84,65.87,84136.0,52.3755,52.4152,52.3437,52.3675,84136.0
2018-02-06 14:25:00,65.86,65.92,65.83,65.9,233293.0,52.3596,52.4073,52.3357,52.3914,233293.0
2018-02-06 14:30:00,65.9,65.98,65.86,65.96,61713.0,52.3914,52.455,52.3596,52.4391,61713.0
2018-02-06 14:35:00,65.98,66.06,65.98,66.01,125820.0,52.455,52.5186,52.455,52.4788,125820.0
2018-02-06 14:40:00,66.02,66.12,66.01,66.12,70232.0,52.4868,52.5663,52.4788,52.5663,70232.0
2018-02-06 14:45:00,66.12,66.31,66.11,66.3,122332.0,52.5663,52.7173,52.5583,52.7094,122332.0
2018-02-06 14:50:00,66.3,66.45,66.24,66.44,121196.0,52.7094,52.8286,52.6617,52.8207,121196.0
2018-02-06 14:55:00,66.45,66.58,66.42,66.56,239289.0,52.8286,52.932,52.8048,52.9161,239289.0
2018-02-06 15:00:00,66.56,66.65,66.51,66.64,207324.0,52.9161,52.9876,52.8763,52.9797,207324.0
2018-02-06 15:05:00,66.65,66.78,66.61,66.77,241922.0,52.9876,53.091,52.9558,53.083,241922.0
2018-02-06 15:10:00,66.77,66.77,66.59,66.59,359169.0,53.083,53.083,52.9399,52.9399,359169.0
2018-02-06 15:15:00,66.6,66.65,66.52,66.54,231260.0,52.9479,52.9876,52.8843,52.9002,231260.0
2018-02-06 15:20:00,66.55,66.68,66.5,66.54,209776.0,52.9081,53.0115,52.8684,52.9002,209776.0
2018-02-06 15:25:00,66.54,66.71,66.54,66.69,297360.0,52.9002,53.0353,52.9002,53.0194,297360.0
2018-02-06 15:30:00,66.69,66.77,66.58,66.74,194572.0,53.0194,53.083,52.932,53.0592,194572.0
2018-02-06 15:35:00,66.74,66.82,66.7,66.8,131372.0,53.0592,53.1228,53.0274,53.1069,131372.0
2018-02-06 15:40:00,66.81,66.89,66.81,66.83,197197.0,53.1148,53.1784,53.1148,53.1307,197197.0
2018-02-06 15:45:00,66.83,66.83,66.65,66.65,178071.0,53.1307,53.1307,52.9876,52.9876,178071.0
2018-02-06 15:50:00,66.65,66.71,66.51,66.7,354372.0,52.9876,53.0353,52.8763,53.0274,354372.0
2018-02-06 15:55:00,66.69,66.79,66.64,66.79,355100.0,53.0194,53.0989,52.9797,53.0989,355100.0
2018-02-07 09:30:00,66.2,66.22,66.03,66.14,110045.0,52.6299,52.6458,52.4947,52.5822,110045.0
2018-02-07 09:35:00,66.15,66.31,66.14,66.22,263038.0,52.5901,52.7173,52.5822,52.6458,263038.0
2018-02-07 09:40:00,66.24,66.31,66.21,66.24,148895.0,52.6617,52.7173,52.6378,52.6617,148895.0
2018-02-07 09:45:00,66.26,66.3,66.14,66.15,290341.0,52.6776,52.7094,52.5822,52.5901,290341.0
2018-02-07 09:50:00,66.15,66.37,66.15,66.34,101053.0,52.5901,52.765,52.5901,52.7412,101053.0
2018-02-07 09:55:00,66.33,66.41,66.32,66.37,272062.0,52.7332,52.7968,52.7253,52.765,272062.0
2018-02-07 10:00:00,66.37,66.38,66.31,66.36,111638.0,52.765,52.773,52.7173,52.7571,111638.0
2018-02-07 10:05:00,66.37,66.53,66.37,66.5,89193.0,52.765,52.8922,52.765,52.8684,89193.0
2018-02-07 10:10:00,66.51,66.51,66.46,66.5,95182.0,52.8763,52.8763,52.8366,52.8684,95182.0
2018-02-07 10:15:00,66.5,66.54,66.45,66.47,67391.0,52.8684,52.9002,52.8286,52.8445,67391.0
2018-02-07 10:20:00,66.48,66.49,66.4,66.44,112362.0,52.8525,52.8604,52.7889,52.8207,112362.0
2018-02-07 10:25:00,66.45,66.46,66.38,66.38,86018.0,52.8286,52.8366,52.773,52.773,86018.0
2018-02-07 10:30:00,66.37,66.37,66.29,66.31,50785.0,52.765,52.765,52.7014,52.7173,50785.0
2018-02-07 10:35:00,66.31,66.43,66.31,66.41,42920.0,52.7173,52.8127,52.7173,52.7968,42920.0
2018-02-07 10:40:00,66.41,66.43,66.34,66.35,84674.0,52.7968,52.8127,52.7412,52.7491,84674.0
2018-02-07 10:45:00,66.34,66.45,66.33,66.44,38181.0,52.7412,52.8286,52.7332,52.8207,38181.0
2018-02-07 10:50:00,66.46,66.5,66.45,66.48,27746.0,52.8366,52.8684,52.8286,52.8525,27746.0
2018-02-07 10:55:00,66.48,66.51,66.43,66.51,71378.0,52.8525,52.8763,52.8127,52.8763,71378.0
2018-02-07 11:00:00,66.51,66.58,66.48,66.57,138563.0,52.8763,52.932,52.8525,52.924,138563.0
2018-02-07 11:05:00,66.57,66.65,66.55,66.64,147309.0,52.924,52.9876,52.9081,52.9797,147309.0
2018-02-07 11:10:00,66.65,66.66,66.6,66.65,180732.0,52.9876,52.9956,52.9479,52.9876,180732.0
2018-02-07 11:15:00,66.64,66.65,66.56,66.56,131320.0,52.9797,52.9876,52.9161,52.9161,131320.0
2018-02-07 11:20:00,66.56,66.59,66.54,66.58,43392.0,52.9161,52.9399,52.9002,52.932,43392.0
2018-02-07 11:25:00,66.58,66.59,66.47,66.48,128981.0,52.932,52.9399,52.8445,52.8525,128981.0
2018-02-07 11:30:00,66.48,66.5,66.39,66.47,109025.0,52.8525,52.8684,52.7809,52.8445,109025.0
2018-02-07 11:35:00,66.47,66.5,66.43,66.47,74030.0,52.8445,52.8684,52.8127,52.8445,74030.0
2018-02-07 11:40:00,66.46,66.48,66.38,66.47,171913.0,52.8366,52.8525,52.773,52.8445,171913.0
2018-02-07 11:45:00,66.48,66.49,66.43,66.44,129043.0,52.8525,52.8604,52.8127,52.8207,129043.0
2018-02-07 11:50:00,66.43,66.51,66.41,66.44,67823.0,52.8127,52.8763,52.7968,52.8207,67823.0
2018-02-07 11:55:00,66.44,66.48,66.4,66.48,147579.0,52.8207,52.8525,52.7889,52.8525,147579.0
2018-02-07 12:00:00,66.47,66.5,66.43,66.45,75089.0,52.8445,52.8684,52.8127,52.8286,75089.0
2018-02-07 12:05:00,66.45,66.46,66.41,66.43,20302.0,52.8286,52.8366,52.7968,52.8127,20302.0
2018-02-07 12:10:00,66.44,66.49,66.43,66.44,29822.0,52.8207,52.8604,52.8127,52.8207,29822.0
2018-02-07 12:15:00,66.45,66.46,66.37,66.38,53176.0,52.8286,52.8366,52.765,52.773,53176.0
2018-02-07 12:20:00,66.4,66.4,66.36,66.4,25129.0,52.7889,52.7889,52.7571,52.7889,25129.0
2018-02-07 12:25:00,66.41,66.42,66.37,66.41,60069.0,52.7968,52.8048,52.765,52.7968,60069.0
2018-02-07 12:30:00,66.41,66.43,66.31,66.31,33935.0,52.7968,52.8127,52.7173,52.7173,33935.0
2018-02-07 12:35:00,66.31,66.31,66.24,66.25,68189.0,52.7173,52.7173,52.6617,52.6696,68189.0
2018-02-07 12:40:00,66.25,66.31,66.24,66.31,18963.0,52.6696,52.7173,52.6617,52.7173,18963.0
2018-02-07 12:45:00,66.31,66.33,66.18,66.2,232621.0,52.7173,52.7332,52.614,52.6299,232621.0
2018-02-07 12:50:00,66.19,66.23,66.16,66.17,120437.0,52.6219,52.6537,52.5981,52.606,120437.0
2018-02-07 12:55:00,66.17,66.23,66.16,66.17,38213.0,52.606,52.6537,52.5981,52.606,38213.0
2018-02-07 13:00:00,66.21,66.23,66.12,66.17,52272.0,52.6378,52.6537,52.5663,52.606,52272.0
2018-02-07 13:05:00,66.15,66.15,66.04,66.06,46786.0,52.5901,52.5901,52.5027,52.5186,46786.0
2018-02-07 13:10:00,66.06,66.06,65.92,65.93,81543.0,52.5186,52.5186,52.4073,52.4152,81543.0
2018-02-07 13:15:00,65.92,66.04,65.85,66.04,85127.0,52.4073,52.5027,52.3516,52.5027,85127.0
2018-02-07 13:20:00,66.04,66.04,65.87,65.91,101188.0,52.5027,52.5027,52.3675,52.3993,101188.0
2018-02-07 13:25:00,65.92,65.95,65.84,65.94,78445.0,52.4073,52.4311,52.3437,52.4232,78445.0
2018-02-07 13:30:00,65.94,66.02,65.9,66.0,95423.0,52.4232,52.4868,52.3914,52.4709,95423.0
2018-02-07 13:35:00,65.99,66.16,65.98,66.09,64843.0,52.4629,52.5981,52.455,52.5424,64843.0
2018-02-07 13:40:00,66.09,66.19,66.09,66.19,98381.0,52.5424,52.6219,52.5424,52.6219,98381.0
2018-02-07 13:45:00,66.18,66.19,66.07,66.07,93616.0,52.614,52.6219,52.5265,52.5265,93616.0
2018-02-07 13:50:00,66.06,66.07,65.98,66.02,66162.0,52.5186,52.5265,52.455,52.4868,66162.0
2018-02-07 13:55:00,66.02,66.11,66.0,66.1,49707.0,52.4868,52.5583,52.4709,52.5504,49707.0
2018-02-07 14:00:00,66.09,66.09,65.92,65.95,144450.0,52.5424,52.5424,52.4073,52.4311,144450.0
2018-02-07 14:05:00,65.96,66.03,65.95,65.96,40216.0,52.4391,52.4947,52.4311,52.4391,40216.0
2018-02-07 14:10:00,65.96,66.1,65.96,66.08,64846.0,52.4391,52.5504,52.4391,52.5345,64846.0
2018-02-07 14:15:00,66.09,66.12,66.05,66.1,41079.0,52.5424,52.5663,52.5106,52.5504,41079.0
2018-02-07 14:20:00,66.11,66.16,66.11,66.12,33352.0,52.5583,52.5981,52.5583,52.5663,33352.0
2018-02-07 14:25:00,66.09,66.18,66.08,66.17,80252.0,52.5424,52.614,52.5345,52.606,80252.0
2018-02-07 14:30:00,66.18,66.18,66.15,66.16,90078.0,52.614,52.614,52.5901,52.5981,90078.0
2018-02-07 14:35:00,66.15,66.18,66.09,66.09,69832.0,52.5901,52.614,52.5424,52.5424,69832.0
2018-02-07 14:40:00,66.09,66.11,66.04,66.06,171531.0,52.5424,52.5583,52.5027,52.5186,171531.0
2018-02-07 14:45:00,66.05,66.07,65.95,65.98,193298.0,52.5106,52.5265,52.4311,52.455,193298.0
2018-02-07 14:50:00,65.95,66.02,65.91,66.0,62649.0,52.4311,52.4868,52.3993,52.4709,62649.0
2018-02-07 14:55:00,66.0,66.05,65.98,66.04,82850.0,52.4709,52.5106,52.455,52.5027,82850.0
2018-02-07 15:00:00,66.04,66.12,66.01,66.1,33335.0,52.5027,52.5663,52.4788,52.5504,33335.0
2018-02-07 15:05:00,66.11,66.13,66.07,66.09,51120.0,52.5583,52.5742,52.5265,52.5424,51120.0
2018-02-07 15:10:00,66.09,66.16,66.06,66.16,57795.0,52.5424,52.5981,52.5186,52.5981,57795.0
2018-02-07 15:15:00,66.16,66.2,66.13,66.15,117725.0,52.5981,52.6299,52.5742,52.5901,117725.0
2018-02-07 15:20:00,66.14,66.2,66.14,66.17,101873.0,52.5822,52.6299,52.5822,52.606,101873.0
2018-02-07 15:25:00,66.16,66.25,66.16,66.22,102958.0,52.5981,52.6696,52.5981,52.6458,102958.0
2018-02-07 15:30:00,66.23,66.23,66.15,66.22,67562.0,52.6537,52.6537,52.5901,52.6458,67562.0
2018-02-07 15:35:00,66.22,66.26,66.21,66.23,66987.0,52.6458,52.6776,52.6378,52.6537,66987.0
2018-02-07 15:40:00,66.22,66.26,66.2,66.2,71929.0,52.6458,52.6776,52.6299,52.6299,71929.0
2018-02-07 15:45:00,66.2,66.2,66.02,66.05,426580.0,52.6299,52.6299,52.4868,52.5106,426580.0
2018-02-07 15:50:00,66.05,66.05,65.92,65.97,198270.0,52.5106,52.5106,52.4073,52.447,198270.0
2018-02-07 15:55:00,65.98,66.01,65.92,65.92,341283.0,52.455,52.4788,52.4073,52.4073,341283.0
2018-02-08 09:30:00,66.04,66.09,65.88,65.9,142390.0,52.5027,52.5424,52.3755,52.3914,142390.0
2018-02-08 09:35:00,65.89,65.94,65.87,65.93,68517.0,52.3834,52.4232,52.3675,52.4152,68517.0
2018-02-08 09:40:00,65.92,65.93,65.8,65.8,84937.0,52.4073,52.4152,52.3119,52.3119,84937.0
2018-02-08 09:45:00,65.79,65.8,65.7,65.78,77156.0,52.3039,52.3119,52.2324,52.296,77156.0
2018-02-08 09:50:00,65.78,65.86,65.71,65.85,95324.0,52.296,52.3596,52.2403,52.3516,95324.0
2018-02-08 09:55:00,65.88,65.9,65.77,65.77,75922.0,52.3755,52.3914,52.288,52.288,75922.0
2018-02-08 10:00:00,65.77,65.77,65.67,65.69,80327.0,52.288,52.288,52.2085,52.2244,80327.0
2018-02-08 10:05:00,65.69,65.83,65.69,65.81,113640.0,52.2244,52.3357,52.2244,52.3198,113640.0
2018-02-08 10:10:00,65.79,65.79,65.7,65.74,84784.0,52.3039,52.3039,52.2324,52.2642,84784.0
2018-02-08 10:15:00,65.74,65.81,65.68,65.68,110601.0,52.2642,52.3198,52.2165,52.2165,110601.0
2018-02-08 10:20:00,65.7,65.7,65.62,65.68,41165.0,52.2324,52.2324,52.1688,52.2165,41165.0
2018-02-08 10:25:00,65.68,65.68,65.53,65.54,58750.0,52.2165,52.2165,52.0972,52.1052,58750.0
2018-02-08 10:30:00,65.53,65.58,65.49,65.52,59577.0,52.0972,52.137,52.0654,52.0893,59577.0
2018-02-08 10:35:00,65.52,65.54,65.42,65.54,68014.0,52.0893,52.1052,52.0098,52.1052,68014.0
2018-02-08 10:40:00,65.53,65.59,65.52,65.52,42153.0,52.0972,52.1449,52.0893,52.0893,42153.0
2018-02-08 10:45:00,65.52,65.53,65.44,65.45,31927.0,52.0893,52.0972,52.0257,52.0336,31927.0
2018-02-08 10:50:00,65.43,65.43,65.27,65.3,112032.0,52.0177,52.0177,51.8905,51.9144,112032.0
2018-02-08 10:55:00,65.28,65.39,65.22,65.35,65969.0,51.8985,51.9859,51.8508,51.9541,65969.0
2018-02-08 11:00:00,65.36,65.44,65.32,65.43,32735.0,51.9621,52.0257,51.9303,52.0177,32735.0
2018-02-08 11:05:00,65.43,65.47,65.34,65.34,44060.0,52.0177,52.0495,51.9462,51.9462,44060.0
2018-02-08 11:10:00,65.34,65.35,65.2,65.2,58563.0,51.9462,51.9541,51.8349,51.8349,58563.0
2018-02-08 11:15:00,65.23,65.26,65.13,65.17,133874.0,51.8587,51.8826,51.7792,51.811,133874.0
2018-02-08 11:20:00,65.17,65.19,65.02,65.04,113539.0,51.811,51.8269,51.6918,51.7077,113539.0
2018-02-08 11:25:00,65.03,65.04,64.89,64.9,74876.0,51.6997,51.7077,51.5884,51.5964,74876.0
2018-02-08 11:30:00,64.91,65.09,64.89,65.09,492714.0,51.6043,51.7474,51.5884,51.7474,492714.0
2018-02-08 11:35:00,65.09,65.24,65.07,65.19,187112.0,51.7474,51.8667,51.7315,51.8269,187112.0
2018-02-08 11:40:00,65.19,65.2,65.08,65.13,104619.0,51.8269,51.8349,51.7395,51.7792,104619.0
2018-02-08 11:45:00,65.12,65.17,65.06,65.12,81577.0,51.7713,51.811,51.7236,51.7713,81577.0
2018-02-08 11:50:00,65.12,65.28,65.12,65.22,97179.0,51.7713,51.8985,51.7713,51.8508,97179.0
2018-02-08 11:55:00,65.22,65.24,65.12,65.12,46970.0,51.8508,51.8667,51.7713,51.7713,46970.0
2018-02-08 12:00:00,65.1,65.11,65.06,65.1,76444.0,51.7554,51.7633,51.7236,51.7554,76444.0
2018-02-08 12:05:00,65.12,65.13,65.0,65.01,98423.0,51.7713,51.7792,51.6759,51.6838,98423.0
2018-02-08 12:10:00,65.01,65.03,64.95,64.96,87018.0,51.6838,51.6997,51.6361,51.6441,87018.0
2018-02-08 12:15:00,64.97,65.0,64.94,64.96,41337.0,51.652,51.6759,51.6282,51.6441,41337.0
2018-02-08 12:20:00,64.96,64.96,64.8,64.85,458376.0,51.6441,51.6441,51.5169,51.5566,458376.0
2018-02-08 12:25:00,64.84,64.87,64.74,64.82,225025.0,51.5487,51.5725,51.4692,51.5328,225025.0
2018-02-08 12:30:00,64.83,64.88,64.73,64.78,28007.0,51.5407,51.5805,51.4612,51.501,28007.0
2018-02-08 12:35:00,64.76,64.85,64.74,64.76,64748.0,51.4851,51.5566,51.4692,51.4851,64748.0
2018-02-08 12:40:00,64.78,65.0,64.77,64.8,106526.0,51.501,51.6759,51.493,51.5169,106526.0
2018-02-08 12:45:00,64.79,64.79,64.68,64.74,103296.0,51.5089,51.5089,51.4215,51.4692,103296.0
2018-02-08 12:50:00,64.74,64.75,64.5,64.52,165741.0,51.4692,51.4771,51.2784,51.2943,165741.0
2018-02-08 12:55:00,64.52,64.62,64.43,64.59,200197.0,51.2943,51.3738,51.2227,51.3499,200197.0
2018-02-08 13:00:00,64.6,64.64,64.49,64.55,163163.0,51.3579,51.3897,51.2704,51.3181,163163.0
2018-02-08 13:05:00,64.56,64.72,64.5,64.68,104573.0,51.3261,51.4533,51.2784,51.4215,104573.0
2018-02-08 13:10:00,64.67,64.73,64.61,64.64,114047.0,51.4135,51.4612,51.3658,51.3897,114047.0
2018-02-08 13:15:00,64.62,64.83,64.62,64.77,62953.0,51.3738,51.5407,51.3738,51.493,62953.0
2018-02-08 13:20:00,64.77,64.86,64.74,64.79,84197.0,51.493,51.5646,51.4692,51.5089,84197.0
2018-02-08 13:25:00,64.8,64.81,64.68,64.69,87701.0,51.5169,51.5248,51.4215,51.4294,87701.0
2018-02-08 13:30:00,64.68,64.76,64.67,64.75,91362.0,51.4215,51.4851,51.4135,51.4771,91362.0
2018-02-08 13:35:00,64.76,64.92,64.76,64.92,70541.0,51.4851,51.6123,51.4851,51.6123,70541.0
2018-02-08 13:40:00,64.92,65.05,64.9,65.05,42340.0,51.6123,51.7156,51.5964,51.7156,42340.0
2018-02-08 13:45:00,65.05,65.13,65.0,65.01,93867.0,51.7156,51.7792,51.6759,51.6838,93867.0
2018-02-08 13:50:00,65.02,65.14,64.98,65.12,44666.0,51.6918,51.7872,51.66,51.7713,44666.0
2018-02-08 13:55:00,65.12,65.13,65.0,65.08,264611.0,51.7713,51.7792,51.6759,51.7395,264611.0
2018-02-08 14:00:00,65.06,65.08,64.91,64.92,88215.0,51.7236,51.7395,51.6043,51.6123,88215.0
2018-02-08 14:05:00,64.91,64.99,64.87,64.96,86391.0,51.6043,51.6679,51.5725,51.6441,86391.0
2018-02-08 14:10:00,64.98,65.05,64.97,65.02,73656.0,51.66,51.7156,51.652,51.6918,73656.0
2018-02-08 14:15:00,65.02,65.14,64.99,65.09,125985.0,51.6918,51.7872,51.6679,51.7474,125985.0
2018-02-08 14:20:00,65.09,65.12,65.0,65.03,52214.0,51.7474,51.7713,51.6759,51.6997,52214.0
2018-02-08 14:25:00,65.01,65.02,64.91,64.94,121834.0,51.6838,51.6918,51.6043,51.6282,121834.0
2018-02-08 14:30:00,64.93,64.94,64.82,64.83,228425.0,51.6202,51.6282,51.5328,51.5407,228425.0
2018-02-08 14:35:00,64.83,64.88,64.76,64.88,82913.0,51.5407,51.5805,51.4851,51.5805,82913.0
2018-02-08 14:40:00,64.89,64.89,64.78,64.83,160798.0,51.5884,51.5884,51.501,51.5407,160798.0
2018-02-08 14:45:00,64.82,64.9,64.8,64.83,66428.0,51.5328,51.5964,51.5169,51.5407,66428.0
2018-02-08 14:50:00,64.83,64.83,64.69,64.71,84775.0,51.5407,51.5407,51.4294,51.4453,84775.0
2018-02-08 14:55:00,64.71,64.76,64.66,64.76,60148.0,51.4453,51.4851,51.4056,51.4851,60148.0
2018-02-08 15:00:00,64.76,64.86,64.69,64.86,97297.0,51.4851,51.5646,51.4294,51.5646,97297.0
2018-02-08 15:05:00,64.85,64.87,64.68,64.68,194516.0,51.5566,51.5725,51.4215,51.4215,194516.0
2018-02-08 15:10:00,64.67,64.7,64.6,64.66,191567.0,51.4135,51.4374,51.3579,51.4056,191567.0
2018-02-08 15:15:00,64.66,64.71,64.62,64.64,152678.0,51.4056,51.4453,51.3738,51.3897,152678.0
2018-02-08 15:20:00,64.64,64.74,64.59,64.7,365973.0,51.3897,51.4692,51.3499,51.4374,365973.0
2018-02-08 15:25:00,64.7,64.82,64.7,64.72,69952.0,51.4374,51.5328,51.4374,51.4533,69952.0
2018-02-08 15:30:00,64.72,64.77,64.58,64.6,109036.0,51.4533,51.493,51.342,51.3579,109036.0
2018-02-08 15:35:00,64.59,64.62,64.47,64.5,332023.0,51.3499,51.3738,51.2545,51.2784,332023.0
2018-02-08 15:40:00,64.49,64.59,64.42,64.58,217576.0,51.2704,51.3499,51.2148,51.342,217576.0
2018-02-08 15:45:00,64.58,64.58,64.4,64.46,221082.0,51.342,51.342,51.1989,51.2466,221082.0
2018-02-08 15:50:00,64.46,64.46,64.36,64.43,431980.0,51.2466,51.2466,51.1671,51.2227,431980.0
2018-02-08 15:55:00,64.43,64.44,64.26,64.27,432093.0,51.2227,51.2307,51.0876,51.0955,432093.0
2018-02-09 09:30:00,64.7,64.8,64.62,64.69,170624.0,51.4374,51.5169,51.3738,51.4294,170624.0
2018-02-09 09:35:00,64.68,64.72,64.52,64.52,109168.0,51.4215,51.4533,51.2943,51.2943,109168.0
2018-02-09 09:40:00,64.52,64.62,64.43,64.62,177490.0,51.2943,51.3738,51.2227,51.3738,177490.0
2018-02-09 09:45:00,64.62,64.77,64.55,64.66,300656.0,51.3738,51.493,51.3181,51.4056,300656.0
2018-02-09 09:50:00,64.66,64.75,64.61,64.75,183500.0,51.4056,51.4771,51.3658,51.4771,183500.0
2018-02-09 09:55:00,64.76,64.79,64.71,64.73,80330.0,51.4851,51.5089,51.4453,51.4612,80330.0
2018-02-09 10:00:00,64.73,64.76,64.58,64.58,150053.0,51.4612,51.4851,51.342,51.342,150053.0
2018-02-09 10:05:00,64.59,64.65,64.51,64.57,163502.0,51.3499,51.3976,51.2863,51.334,163502.0
2018-02-09 10:10:00,64.57,64.61,64.5,64.5,125081.0,51.334,51.3658,51.2784,51.2784,125081.0
2018-02-09 10:15:00,64.5,64.58,64.44,64.55,136303.0,51.2784,51.342,51.2307,51.3181,136303.0
2018-02-09 10:20:00,64.55,64.56,64.48,64.54,113019.0,51.3181,51.3261,51.2625,51.3102,113019.0
2018-02-09 10:25:00,64.54,64.64,64.5,64.5,109045.0,51.3102,51.3897,51.2784,51.2784,109045.0
2018-02-09 10:30:00,64.51,64.52,64.44,64.47,223964.0,51.2863,51.2943,51.2307,51.2545,223964.0
2018-02-09 10:35:00,64.48,64.49,64.29,64.3,417801.0,51.2625,51.2704,51.1114,51.1194,417801.0
2018-02-09 10:40:00,64.29,64.3,64.18,64.19,230457.0,51.1114,51.1194,51.024,51.0319,230457.0
2018-02-09 10:45:00,64.19,64.2,63.98,64.1,950557.0,51.0319,51.0399,50.865,50.9604,950557.0
2018-02-09 10:50:00,64.1,64.29,64.03,64.27,138842.0,50.9604,51.1114,50.9047,51.0955,138842.0
2018-02-09 10:55:00,64.27,64.33,64.13,64.18,287574.0,51.0955,51.1432,50.9842,51.024,287574.0
2018-02-09 11:00:00,64.18,64.32,64.14,64.28,151740.0,51.024,51.1353,50.9922,51.1035,151740.0
2018-02-09 11:05:00,64.28,64.31,64.14,64.16,125334.0,51.1035,51.1273,50.9922,51.0081,125334.0
2018-02-09 11:10:00,64.15,64.22,64.12,64.16,58444.0,51.0001,51.0558,50.9763,51.0081,58444.0
2018-02-09 11:15:00,64.16,64.17,63.93,64.03,119608.0,51.0081,51.016,50.8252,50.9047,119608.0
2018-02-09 11:20:00,64.03,64.14,63.94,63.94,76101.0,50.9047,50.9922,50.8332,50.8332,76101.0
2018-02-09 11:25:00,63.94,64.04,63.93,64.01,185646.0,50.8332,50.9127,50.8252,50.8888,185646.0
2018-02-09 11:30:00,64.01,64.18,63.98,64.17,144966.0,50.8888,51.024,50.865,51.016,144966.0
2018-02-09 11:35:00,64.19,64.28,64.18,64.2,215692.0,51.0319,51.1035,51.024,51.0399,215692.0
2018-02-09 11:40:00,64.2,64.21,64.12,64.14,76736.0,51.0399,51.0478,50.9763,50.9922,76736.0
2018-02-09 11:45:00,64.13,64.17,64.04,64.04,140350.0,50.9842,51.016,50.9127,50.9127,140350.0
2018-02-09 11:50:00,64.03,64.08,64.0,64.02,44808.0,50.9047,50.9445,50.8809,50.8968,44808.0
2018-02-09 11:55:00,64.03,64.06,63.89,63.91,104284.0,50.9047,50.9286,50.7934,50.8093,104284.0
2018-02-09 12:00:00,63.91,63.93,63.84,63.85,79070.0,50.8093,50.8252,50.7537,50.7616,79070.0
2018-02-09 12:05:00,63.85,63.87,63.57,63.58,196012.0,50.7616,50.7775,50.539,50.547,196012.0
2018-02-09 12:10:00,63.57,63.72,63.45,63.45,129151.0,50.539,50.6583,50.4436,50.4436,129151.0
2018-02-09 12:15:00,63.46,63.6,63.45,63.52,130003.0,50.4516,50.5629,50.4436,50.4993,130003.0
2018-02-09 12:20:00,63.51,63.73,63.49,63.61,75695.0,50.4913,50.6662,50.4754,50.5708,75695.0
2018-02-09 12:25:00,63.61,63.61,63.43,63.45,169684.0,50.5708,50.5708,50.4277,50.4436,169684.0
2018-02-09 12:30:00,63.44,63.57,63.44,63.48,80019.0,50.4357,50.539,50.4357,50.4675,80019.0
2018-02-09 12:35:00,63.48,63.5,63.38,63.38,82869.0,50.4675,50.4834,50.3879,50.3879,82869.0
2018-02-09 12:40:00,63.36,63.43,63.31,63.32,104709.0,50.372,50.4277,50.3323,50.3402,104709.0
2018-02-09 12:45:00,63.32,63.36,63.26,63.26,98365.0,50.3402,50.372,50.2925,50.2925,98365.0
2018-02-09 12:50:00,63.25,63.38,63.23,63.34,134610.0,50.2846,50.3879,50.2687,50.3561,134610.0
2018-02-09 12:55:00,63.35,63.63,63.35,63.61,144886.0,50.3641,50.5867,50.3641,50.5708,144886.0
2018-02-09 13:00:00,63.62,63.62,63.42,63.47,124734.0,50.5788,50.5788,50.4198,50.4595,124734.0
2018-02-09 13:05:00,63.48,63.51,63.38,63.38,102817.0,50.4675,50.4913,50.3879,50.3879,102817.0
2018-02-09 13:10:00,63.38,63.4,63.24,63.32,97065.0,50.3879,50.4038,50.2766,50.3402,97065.0
2018-02-09 13:15:00,63.31,63.35,63.27,63.35,246711.0,50.3323,50.3641,50.3005,50.3641,246711.0
2018-02-09 13:20:00,63.37,63.4,63.2,63.22,141792.0,50.38,50.4038,50.2448,50.2607,141792.0
2018-02-09 13:25:00,63.2,63.27,63.09,63.15,139435.0,50.2448,50.3005,50.1574,50.2051,139435.0
2018-02-09 13:30:00,63.13,63.21,63.09,63.1,88213.0,50.1892,50.2528,50.1574,50.1653,88213.0
2018-02-09 13:35:00,63.09,63.13,62.98,63.03,350901.0,50.1574,50.1892,50.0699,50.1097,350901.0
2018-02-09 13:40:00,63.03,63.19,63.03,63.17,103097.0,50.1097,50.2369,50.1097,50.221,103097.0
2018-02-09 13:45:00,63.17,63.38,63.14,63.38,132482.0,50.221,50.3879,50.1971,50.3879,132482.0
2018-02-09 13:50:00,63.39,63.54,63.35,63.51,105485.0,50.3959,50.5152,50.3641,50.4913,105485.0
2018-02-09 13:55:00,63.52,63.66,63.49,63.51,148269.0,50.4993,50.6106,50.4754,50.4913,148269.0
2018-02-09 14:00:00,63.5,63.92,63.5,63.82,190488.0,50.4834,50.8173,50.4834,50.7378,190488.0
2018-02-09 14:05:00,63.81,63.92,63.75,63.9,100422.0,50.7298,50.8173,50.6821,50.8014,100422.0
2018-02-09 14:10:00,63.92,64.1,63.86,63.98,192125.0,50.8173,50.9604,50.7696,50.865,192125.0
2018-02-09 14:15:00,63.98,64.23,63.94,64.18,294063.0,50.865,51.0637,50.8332,51.024,294063.0
2018-02-09 14:20:00,64.19,64.31,64.11,64.31,141987.0,51.0319,51.1273,50.9683,51.1273,141987.0
2018-02-09 14:25:00,64.31,64.37,64.04,64.06,194115.0,51.1273,51.175,50.9127,50.9286,194115.0
2018-02-09 14:30:00,64.06,64.12,63.94,63.99,147664.0,50.9286,50.9763,50.8332,50.8729,147664.0
2018-02-09 14:35:00,64.0,64.12,63.9,64.08,168402.0,50.8809,50.9763,50.8014,50.9445,168402.0
2018-02-09 14:40:00,64.1,64.15,64.0,64.1,226000.0,50.9604,51.0001,50.8809,50.9604,226000.0
2018-02-09 14:45:00,64.1,64.23,64.02,64.06,265563.0,50.9604,51.0637,50.8968,50.9286,265563.0
2018-02-09 14:50:00,64.06,64.27,64.03,64.18,167259.0,50.9286,51.0955,50.9047,51.024,167259.0
2018-02-09 14:55:00,64.18,64.19,64.04,64.05,261042.0,51.024,51.0319,50.9127,50.9206,261042.0
2018-02-09 15:00:00,64.05,64.05,63.9,63.98,280504.0,50.9206,50.9206,50.8014,50.865,280504.0
2018-02-09 15:05:00,63.97,64.01,63.8,63.87,408284.0,50.857,50.8888,50.7219,50.7775,408284.0
2018-02-09 15:10:00,63.87,64.08,63.79,64.08,186019.0,50.7775,50.9445,50.7139,50.9445,186019.0
2018-02-09 15:15:00,64.08,64.13,64.01,64.11,300570.0,50.9445,50.9842,50.8888,50.9683,300570.0
2018-02-09 15:20:00,64.12,64.23,64.11,64.12,188660.0,50.9763,51.0637,50.9683,50.9763,188660.0
2018-02-09 15:25:00,64.12,64.29,64.08,64.23,162893.0,50.9763,51.1114,50.9445,51.0637,162893.0
2018-02-09 15:30:00,64.24,64.39,64.2,64.36,304459.0,51.0717,51.1909,51.0399,51.1671,304459.0
2018-02-09 15:35:00,64.37,64.39,64.23,64.3,373439.0,51.175,51.1909,51.0637,51.1194,373439.0
2018-02-09 15:40:00,64.32,64.52,64.3,64.52,285474.0,51.1353,51.2943,51.1194,51.2943,285474.0
2018-02-09 15:45:00,64.52,64.77,64.51,64.73,325152.0,51.2943,51.493,51.2863,51.4612,325152.0
2018-02-09 15:50:00,64.74,64.9,64.74,64.75,340300.0,51.4692,51.5964,51.4692,51.4771,340300.0
2018-02-09 15:55:00,64.76,64.78,64.55,64.6,317272.0,51.4851,51.501,51.3181,51.3579,317272.0
2018-02-12 09:30:00,65.05,65.24,65.03,65.19,234978.0,51.7156,51.8667,51.6997,51.8269,234978.0
2018-02-12 09:35:00,65.19,65.24,65.14,65.17,106991.0,51.8269,51.8667,51.7872,51.811,106991.0
2018-02-12 09:40:00,65.18,65.27,65.16,65.25,76328.0,51.819,51.8905,51.8031,51.8746,76328.0
2018-02-12 09:45:00,65.26,65.28,65.16,65.17,127634.0,51.8826,51.8985,51.8031,51.811,127634.0
2018-02-12 09:50:00,65.17,65.18,65.05,65.08,112213.0,51.811,51.819,51.7156,51.7395,112213.0
2018-02-12 09:55:00,65.07,65.18,65.02,65.03,50064.0,51.7315,51.819,51.6918,51.6997,50064.0
2018-02-12 10:00:00,65.05,65.16,65.01,65.14,81763.0,51.7156,51.8031,51.6838,51.7872,81763.0
2018-02-12 10:05:00,65.15,65.18,65.04,65.06,65689.0,51.7951,51.819,51.7077,51.7236,65689.0
2018-02-12 10:10:00,65.06,65.11,65.0,65.08,64625.0,51.7236,51.7633,51.6759,51.7395,64625.0
2018-02-12 10:15:00,65.09,65.09,64.97,65.0,63946.0,51.7474,51.7474,51.652,51.6759,63946.0
2018-02-12 10:20:00,64.98,64.99,64.89,64.89,51829.0,51.66,51.6679,51.5884,51.5884,51829.0
2018-02-12 10:25:00,64.89,64.97,64.83,64.97,46785.0,51.5884,51.652,51.5407,51.652,46785.0
2018-02-12 10:30:00,64.98,65.07,64.91,65.05,68087.0,51.66,51.7315,51.6043,51.7156,68087.0
2018-02-12 10:35:00,65.05,65.14,65.02,65.03,63930.0,51.7156,51.7872,51.6918,51.6997,63930.0
2018-02-12 10:40:00,65.03,65.04,64.95,64.97,57261.0,51.6997,51.7077,51.6361,51.652,57261.0
2018-02-12 10:45:00,64.97,65.13,64.95,65.12,56005.0,51.652,51.7792,51.6361,51.7713,56005.0
2018-02-12 10:50:00,65.14,65.16,65.06,65.11,74698.0,51.7872,51.8031,51.7236,51.7633,74698.0
2018-02-12 10:55:00,65.11,65.19,65.11,65.18,39083.0,51.7633,51.8269,51.7633,51.819,39083.0
2018-02-12 11:00:00,65.17,65.19,65.06,65.15,744702.0,51.811,51.8269,51.7236,51.7951,744702.0
2018-02-12 11:05:00,65.15,65.23,65.12,65.14,112467.0,51.7951,51.8587,51.7713,51.7872,112467.0
2018-02-12 11:10:00,65.14,65.24,65.09,65.23,166233.0,51.7872,51.8667,51.7474,51.8587,166233.0
2018-02-12 11:15:00,65.24,65.25,65.17,65.22,38837.0,51.8667,51.8746,51.811,51.8508,38837.0
2018-02-12 11:20:00,65.23,65.25,65.18,65.25,67437.0,51.8587,51.8746,51.819,51.8746,67437.0
2018-02-12 11:25:00,65.25,65.25,65.2,65.22,51758.0,51.8746,51.8746,51.8349,51.8508,51758.0
2018-02-12 11:30:00,65.21,65.22,65.08,65.14,231455.0,51.8428,51.8508,51.7395,51.7872,231455.0
2018-02-12 11:35:00,65.14,65.18,65.12,65.18,521125.0,51.7872,51.819,51.7713,51.819,521125.0
2018-02-12 11:40:00,65.18,65.22,65.17,65.2,60189.0,51.819,51.8508,51.811,51.8349,60189.0
2018-02-12 11:45:00,65.2,65.22,65.17,65.2,162134.0,51.8349,51.8508,51.811,51.8349,162134.0
2018-02-12 11:50:00,65.19,65.21,65.14,65.21,99162.0,51.8269,51.8428,51.7872,51.8428,99162.0
2018-02-12 11:55:00,65.22,65.33,65.21,65.33,67579.0,51.8508,51.9382,51.8428,51.9382,67579.0
2018-02-12 12:00:00,65.33,65.34,65.28,65.31,54128.0,51.9382,51.9462,51.8985,51.9223,54128.0
2018-02-12 12:05:00,65.31,65.35,65.25,65.34,49508.0,51.9223,51.9541,51.8746,51.9462,49508.0
2018-02-12 12:10:00,65.34,65.44,65.33,65.44,54811.0,51.9462,52.0257,51.9382,52.0257,54811.0
2018-02-12 12:15:00,65.44,65.47,65.42,65.44,46926.0,52.0257,52.0495,52.0098,52.0257,46926.0
2018-02-12 12:20:00,65.44,65.45,65.39,65.44,29922.0,52.0257,52.0336,51.9859,52.0257,29922.0
2018-02-12 12:25:00,65.44,65.46,65.39,65.42,150610.0,52.0257,52.0416,51.9859,52.0098,150610.0
2018-02-12 12:30:00,65.4,65.4,65.35,65.4,36120.0,51.9939,51.9939,51.9541,51.9939,36120.0
2018-02-12 12:35:00,65.4,65.42,65.36,65.42,28636.0,51.9939,52.0098,51.9621,52.0098,28636.0
2018-02-12 12:40:00,65.41,65.42,65.32,65.33,18596.0,52.0018,52.0098,51.9303,51.9382,18596.0
2018-02-12 12:45:00,65.33,65.38,65.32,65.33,60434.0,51.9382,51.978,51.9303,51.9382,60434.0
2018-02-12 12:50:00,65.33,65.45,65.33,65.44,22436.0,51.9382,52.0336,51.9382,52.0257,22436.0
2018-02-12 12:55:00,65.44,65.44,65.37,65.39,41093.0,52.0257,52.0257,51.97,51.9859,41093.0
2018-02-12 13:00:00,65.39,65.43,65.38,65.43,45767.0,51.9859,52.0177,51.978,52.0177,45767.0
2018-02-12 13:05:00,65.42,65.42,65.32,65.34,95332.0,52.0098,52.0098,51.9303,51.9462,95332.0
2018-02-12 13:10:00,65.34,65.44,65.33,65.43,17567.0,51.9462,52.0257,51.9382,52.0177,17567.0
2018-02-12 13:15:00,65.44,65.44,65.38,65.39,20693.0,52.0257,52.0257,51.978,51.9859,20693.0
2018-02-12 13:20:00,65.38,65.44,65.36,65.43,22717.0,51.978,52.0257,51.9621,52.0177,22717.0
2018-02-12 13:25:00,65.44,65.44,65.41,65.44,22359.0,52.0257,52.0257,52.0018,52.0257,22359.0
2018-02-12 13:30:00,65.45,65.47,65.42,65.44,28952.0,52.0336,52.0495,52.0098,52.0257,28952.0
2018-02-12 13:35:00,65.44,65.45,65.39,65.42,35628.0,52.0257,52.0336,51.9859,52.0098,35628.0
2018-02-12 13:40:00,65.43,65.44,65.39,65.41,107444.0,52.0177,52.0257,51.9859,52.0018,107444.0
2018-02-12 13:45:00,65.42,65.45,65.41,65.44,11386.0,52.0098,52.0336,52.0018,52.0257,11386.0
2018-02-12 13:50:00,65.45,65.56,65.44,65.56,55078.0,52.0336,52.1211,52.0257,52.1211,55078.0
2018-02-12 13:55:00,65.56,65.6,65.54,65.57,63486.0,52.1211,52.1529,52.1052,52.129,63486.0
2018-02-12 14:00:00,65.57,65.59,65.54,65.54,44727.0,52.129,52.1449,52.1052,52.1052,44727.0
2018-02-12 14:05:00,65.54,65.55,65.48,65.49,44600.0,52.1052,52.1131,52.0575,52.0654,44600.0
2018-02-12 14:10:00,65.49,65.51,65.47,65.49,111505.0,52.0654,52.0813,52.0495,52.0654,111505.0
2018-02-12 14:15:00,65.5,65.51,65.46,65.5,43046.0,52.0734,52.0813,52.0416,52.0734,43046.0
2018-02-12 14:20:00,65.5,65.57,65.5,65.55,103598.0,52.0734,52.129,52.0734,52.1131,103598.0
2018-02-12 14:25:00,65.54,65.6,65.53,65.58,42843.0,52.1052,52.1529,52.0972,52.137,42843.0
2018-02-12 14:30:00,65.59,65.63,65.58,65.6,44018.0,52.1449,52.1767,52.137,52.1529,44018.0
2018-02-12 14:35:00,65.6,65.64,65.58,65.61,91752.0,52.1529,52.1847,52.137,52.1608,91752.0
2018-02-12 14:40:00,65.61,65.65,65.56,65.57,106976.0,52.1608,52.1926,52.1211,52.129,106976.0
2018-02-12 14:45:00,65.56,65.58,65.52,65.53,55927.0,52.1211,52.137,52.0893,52.0972,55927.0
2018-02-12 14:50:00,65.52,65.52,65.45,65.5,60873.0,52.0893,52.0893,52.0336,52.0734,60873.0
2018-02-12 14:55:00,65.5,65.55,65.48,65.51,110361.0,52.0734,52.1131,52.0575,52.0813,110361.0
2018-02-12 15:00:00,65.51,65.52,65.48,65.49,83141.0,52.0813,52.0893,52.0575,52.0654,83141.0
2018-02-12 15:05:00,65.5,65.54,65.49,65.53,43438.0,52.0734,52.1052,52.0654,52.0972,43438.0
2018-02-12 15:10:00,65.53,65.64,65.5,65.63,154956.0,52.0972,52.1847,52.0734,52.1767,154956.0
2018-02-12 15:15:00,65.63,65.63,65.58,65.59,78587.0,52.1767,52.1767,52.137,52.1449,78587.0
2018-02-12 15:20:00,65.6,65.67,65.59,65.62,57955.0,52.1529,52.2085,52.1449,52.1688,57955.0
2018-02-12 15:25:00,65.62,65.64,65.56,65.59,100417.0,52.1688,52.1847,52.1211,52.1449,100417.0
2018-02-12 15:30:00,65.59,65.63,65.5,65.53,66773.0,52.1449,52.1767,52.0734,52.0972,66773.0
2018-02-12 15:35:00,65.53,65.55,65.42,65.48,80115.0,52.0972,52.1131,52.0098,52.0575,80115.0
2018-02-12 15:40:00,65.49,65.56,65.48,65.55,106726.0,52.0654,52.1211,52.0575,52.1131,106726.0
2018-02-12 15:45:00,65.54,65.54,65.3,65.39,166970.0,52.1052,52.1052,51.9144,51.9859,166970.0
2018-02-12 15:50:00,65.38,65.52,65.38,65.49,187309.0,51.978,52.0893,51.978,52.0654,187309.0
2018-02-12 15:55:00,65.49,65.56,65.48,65.55,564998.0,52.0654,52.1211,52.0575,52.1131,564998.0
2018-02-13 09:30:00,65.08,65.16,65.0,65.11,105896.0,51.7395,51.8031,51.6759,51.7633,105896.0
2018-02-13 09:35:00,65.1,65.13,65.01,65.11,133968.0,51.7554,51.7792,51.6838,51.7633,133968.0
2018-02-13 09:40:00,65.09,65.18,65.08,65.11,126685.0,51.7474,51.819,51.7395,51.7633,126685.0
2018-02-13 09:45:00,65.1,65.11,65.0,65.02,82024.0,51.7554,51.7633,51.6759,51.6918,82024.0
2018-02-13 09:50:00,65.02,65.12,65.02,65.1,72081.0,51.6918,51.7713,51.6918,51.7554,72081.0
2018-02-13 09:55:00,65.11,65.14,65.05,65.12,112867.0,51.7633,51.7872,51.7156,51.7713,112867.0
2018-02-13 10:00:00,65.12,65.2,65.11,65.17,98911.0,51.7713,51.8349,51.7633,51.811,98911.0
2018-02-13 10:05:00,65.17,65.17,65.11,65.14,68339.0,51.811,51.811,51.7633,51.7872,68339.0
2018-02-13 10:10:00,65.16,65.2,65.12,65.19,60481.0,51.8031,51.8349,51.7713,51.8269,60481.0
2018-02-13 10:15:00,65.19,65.21,65.16,65.2,146659.0,51.8269,51.8428,51.8031,51.8349,146659.0
2018-02-13 10:20:00,65.2,65.33,65.2,65.33,413120.0,51.8349,51.9382,51.8349,51.9382,413120.0
2018-02-13 10:25:00,65.33,65.33,65.22,65.22,85493.0,51.9382,51.9382,51.8508,51.8508,85493.0
2018-02-13 10:30:00,65.22,65.24,65.15,65.17,28622.0,51.8508,51.8667,51.7951,51.811,28622.0
2018-02-13 10:35:00,65.16,65.27,65.16,65.27,94440.0,51.8031,51.8905,51.8031,51.8905,94440.0
2018-02-13 10:40:00,65.27,65.31,65.25,65.26,76433.0,51.8905,51.9223,51.8746,51.8826,76433.0
2018-02-13 10:45:00,65.26,65.35,65.21,65.34,83769.0,51.8826,51.9541,51.8428,51.9462,83769.0
2018-02-13 10:50:00,65.35,65.35,65.27,65.31,75121.0,51.9541,51.9541,51.8905,51.9223,75121.0
2018-02-13 10:55:00,65.31,65.32,65.26,65.29,77887.0,51.9223,51.9303,51.8826,51.9064,77887.0
2018-02-13 11:00:00,65.28,65.28,65.2,65.2,64463.0,51.8985,51.8985,51.8349,51.8349,64463.0
2018-02-13 11:05:00,65.2,65.23,65.17,65.19,60567.0,51.8349,51.8587,51.811,51.8269,60567.0
2018-02-13 11:10:00,65.19,65.24,65.17,65.24,80042.0,51.8269,51.8667,51.811,51.8667,80042.0
2018-02-13 11:15:00,65.24,65.25,65.17,65.25,29925.0,51.8667,51.8746,51.811,51.8746,29925.0
2018-02-13 11:20:00,65.25,65.25,65.15,65.21,85126.0,51.8746,51.8746,51.7951,51.8428,85126.0
2018-02-13 11:25:00,65.22,65.24,65.12,65.13,107935.0,51.8508,51.8667,51.7713,51.7792,107935.0
2018-02-13 11:30:00,65.13,65.18,65.08,65.09,102789.0,51.7792,51.819,51.7395,51.7474,102789.0
2018-02-13 11:35:00,65.11,65.12,65.06,65.12,90659.0,51.7633,51.7713,51.7236,51.7713,90659.0
2018-02-13 11:40:00,65.11,65.14,65.09,65.12,38548.0,51.7633,51.7872,51.7474,51.7713,38548.0
2018-02-13 11:45:00,65.13,65.2,65.12,65.19,33747.0,51.7792,51.8349,51.7713,51.8269,33747.0
2018-02-13 11:50:00,65.2,65.22,65.15,65.17,37721.0,51.8349,51.8508,51.7951,51.811,37721.0
2018-02-13 11:55:00,65.16,65.22,65.16,65.2,25463.0,51.8031,51.8508,51.8031,51.8349,25463.0
2018-02-13 12:00:00,65.19,65.2,65.15,65.16,24894.0,51.8269,51.8349,51.7951,51.8031,24894.0
2018-02-13 12:05:00,65.16,65.18,65.14,65.16,17210.0,51.8031,51.819,51.7872,51.8031,17210.0
2018-02-13 12:10:00,65.17,65.23,65.16,65.23,25044.0,51.811,51.8587,51.8031,51.8587,25044.0
2018-02-13 12:15:00,65.23,65.23,65.17,65.18,24923.0,51.8587,51.8587,51.811,51.819,24923.0
2018-02-13 12:20:00,65.18,65.2,65.15,65.15,19677.0,51.819,51.8349,51.7951,51.7951,19677.0
2018-02-13 12:25:00,65.15,65.17,65.14,65.14,25393.0,51.7951,51.811,51.7872,51.7872,25393.0
2018-02-13 12:30:00,65.14,65.14,65.1,65.11,24364.0,51.7872,51.7872,51.7554,51.7633,24364.0
2018-02-13 12:35:00,65.11,65.14,65.07,65.1,43471.0,51.7633,51.7872,51.7315,51.7554,43471.0
2018-02-13 12:40:00,65.1,65.13,65.09,65.12,43433.0,51.7554,51.7792,51.7474,51.7713,43433.0
2018-02-13 12:45:00,65.14,65.14,65.08,65.13,35543.0,51.7872,51.7872,51.7395,51.7792,35543.0
2018-02-13 12:50:00,65.14,65.14,65.1,65.1,26788.0,51.7872,51.7872,51.7554,51.7554,26788.0
2018-02-13 12:55:00,65.09,65.1,65.06,65.06,39836.0,51.7474,51.7554,51.7236,51.7236,39836.0
2018-02-13 13:00:00,65.07,65.12,65.07,65.09,24846.0,51.7315,51.7713,51.7315,51.7474,24846.0
2018-02-13 13:05:00,65.09,65.14,65.08,65.14,34742.0,51.7474,51.7872,51.7395,51.7872,34742.0
2018-02-13 13:10:00,65.14,65.19,65.12,65.19,58921.0,51.7872,51.8269,51.7713,51.8269,58921.0
2018-02-13 13:15:00,65.2,65.25,65.17,65.23,35372.0,51.8349,51.8746,51.811,51.8587,35372.0
2018-02-13 13:20:00,65.23,65.29,65.23,65.29,111795.0,51.8587,51.9064,51.8587,51.9064,111795.0
2018-02-13 13:25:00,65.29,65.31,65.25,65.26,30437.0,51.9064,51.9223,51.8746,51.8826,30437.0
2018-02-13 13:30:00,65.26,65.27,65.23,65.27,54444.0,51.8826,51.8905,51.8587,51.8905,54444.0
2018-02-13 13:35:00,65.27,65.34,65.24,65.31,76027.0,51.8905,51.9462,51.8667,51.9223,76027.0
2018-02-13 13:40:00,65.31,65.32,65.28,65.29,57649.0,51.9223,51.9303,51.8985,51.9064,57649.0
2018-02-13 13:45:00,65.29,65.3,65.26,65.28,46860.0,51.9064,51.9144,51.8826,51.8985,46860.0
2018-02-13 13:50:00,65.28,65.32,65.26,65.27,72360.0,51.8985,51.9303,51.8826,51.8905,72360.0
2018-02-13 13:55:00,65.27,65.27,65.22,65.25,40779.0,51.8905,51.8905,51.8508,51.8746,40779.0
2018-02-13 14:00:00,65.26,65.27,65.22,65.26,82995.0,51.8826,51.8905,51.8508,51.8826,82995.0
2018-02-13 14:05:00,65.26,65.32,65.24,65.31,35714.0,51.8826,51.9303,51.8667,51.9223,35714.0
2018-02-13 14:10:00,65.31,65.36,65.3,65.34,65286.0,51.9223,51.9621,51.9144,51.9462,65286.0
2018-02-13 14:15:00,65.34,65.36,65.31,65.32,27751.0,51.9462,51.9621,51.9223,51.9303,27751.0
2018-02-13 14:20:00,65.31,65.33,65.29,65.3,46136.0,51.9223,51.9382,51.9064,51.9144,46136.0
2018-02-13 14:25:00,65.29,65.32,65.28,65.29,67862.0,51.9064,51.9303,51.8985,51.9064,67862.0
2018-02-13 14:30:00,65.29,65.29,65.24,65.25,89579.0,51.9064,51.9064,51.8667,51.8746,89579.0
2018-02-13 14:35:00,65.26,65.27,65.21,65.23,72298.0,51.8826,51.8905,51.8428,51.8587,72298.0
2018-02-13 14:40:00,65.23,65.24,65.2,65.23,67397.0,51.8587,51.8667,51.8349,51.8587,67397.0
2018-02-13 14:45:00,65.23,65.27,65.19,65.24,22945.0,51.8587,51.8905,51.8269,51.8667,22945.0
2018-02-13 14:50:00,65.26,65.31,65.24,65.3,39910.0,51.8826,51.9223,51.8667,51.9144,39910.0
2018-02-13 14:55:00,65.29,65.33,65.28,65.32,155861.0,51.9064,51.9382,51.8985,51.9303,155861.0
2018-02-13 15:00:00,65.34,65.35,65.26,65.27,88868.0,51.9462,51.9541,51.8826,51.8905,88868.0
2018-02-13 15:05:00,65.26,65.35,65.26,65.35,49472.0,51.8826,51.9541,51.8826,51.9541,49472.0
2018-02-13 15:10:00,65.34,65.36,65.29,65.36,138938.0,51.9462,51.9621,51.9064,51.9621,138938.0
2018-02-13 15:15:00,65.36,65.38,65.34,65.36,49164.0,51.9621,51.978,51.9462,51.9621,49164.0
2018-02-13 15:20:00,65.36,65.38,65.32,65.35,68844.0,51.9621,51.978,51.9303,51.9541,68844.0
2018-02-13 15:25:00,65.36,65.39,65.35,65.36,54052.0,51.9621,51.9859,51.9541,51.9621,54052.0
2018-02-13 15:30:00,65.37,65.37,65.33,65.36,60341.0,51.97,51.97,51.9382,51.9621,60341.0
2018-02-13 15:35:00,65.36,65.41,65.35,65.4,39031.0,51.9621,52.0018,51.9541,51.9939,39031.0
2018-02-13 15:40:00,65.4,65.41,65.27,65.29,258975.0,51.9939,52.0018,51.8905,51.9064,258975.0
2018-02-13 15:45:00,65.3,65.35,65.3,65.33,119789.0,51.9144,51.9541,51.9144,51.9382,119789.0
2018-02-13 15:50:00,65.34,65.37,65.34,65.35,70860.0,51.9462,51.97,51.9462,51.9541,70860.0
2018-02-13 15:55:00,65.36,65.37,65.32,65.33,1004777.0,51.9621,51.97,51.9303,51.9382,1004777.0
2018-02-14 09:30:00,64.96,65.11,64.89,65.06,279983.0,51.6441,51.7633,51.5884,51.7236,279983.0
2018-02-14 09:35:00,65.05,65.12,64.99,65.06,601047.0,51.7156,51.7713,51.6679,51.7236,601047.0
2018-02-14 09:40:00,65.07,65.13,65.04,65.1,72836.0,51.7315,51.7792,51.7077,51.7554,72836.0
2018-02-14 09:45:00,65.1,65.14,65.03,65.14,137825.0,51.7554,51.7872,51.6997,51.7872,137825.0
2018-02-14 09:50:00,65.15,65.3,65.13,65.24,587475.0,51.7951,51.9144,51.7792,51.8667,587475.0
2018-02-14 09:55:00,65.25,65.29,65.14,65.16,97515.0,51.8746,51.9064,51.7872,51.8031,97515.0
2018-02-14 10:00:00,65.16,65.23,65.13,65.18,58061.0,51.8031,51.8587,51.7792,51.819,58061.0
2018-02-14 10:05:00,65.19,65.53,65.19,65.52,45850.0,51.8269,52.0972,51.8269,52.0893,45850.0
2018-02-14 10:10:00,65.52,65.62,65.51,65.59,90424.0,52.0893,52.1688,52.0813,52.1449,90424.0
2018-02-14 10:15:00,65.59,65.65,65.54,65.64,82390.0,52.1449,52.1926,52.1052,52.1847,82390.0
2018-02-14 10:20:00,65.64,65.76,65.64,65.67,55056.0,52.1847,52.2801,52.1847,52.2085,55056.0
2018-02-14 10:25:00,65.67,65.69,65.6,65.62,44008.0,52.2085,52.2244,52.1529,52.1688,44008.0
2018-02-14 10:30:00,65.63,65.73,65.59,65.6,101395.0,52.1767,52.2562,52.1449,52.1529,101395.0
2018-02-14 10:35:00,65.61,65.82,65.57,65.82,66511.0,52.1608,52.3278,52.129,52.3278,66511.0
2018-02-14 10:40:00,65.81,65.84,65.69,65.7,57345.0,52.3198,52.3437,52.2244,52.2324,57345.0
2018-02-14 10:45:00,65.72,65.81,65.72,65.76,81300.0,52.2483,52.3198,52.2483,52.2801,81300.0
2018-02-14 10:50:00,65.74,65.75,65.68,65.7,41812.0,52.2642,52.2721,52.2165,52.2324,41812.0
2018-02-14 10:55:00,65.7,65.81,65.66,65.75,36723.0,52.2324,52.3198,52.2006,52.2721,36723.0
2018-02-14 11:00:00,65.77,65.86,65.76,65.76,53569.0,52.288,52.3596,52.2801,52.2801,53569.0
2018-02-14 11:05:00,65.75,65.8,65.7,65.74,33977.0,52.2721,52.3119,52.2324,52.2642,33977.0
2018-02-14 11:10:00,65.73,65.86,65.71,65.84,158364.0,52.2562,52.3596,52.2403,52.3437,158364.0
2018-02-14 11:15:00,65.85,65.88,65.8,65.88,63813.0,52.3516,52.3755,52.3119,52.3755,63813.0
2018-02-14 11:20:00,65.86,65.87,65.77,65.83,79347.0,52.3596,52.3675,52.288,52.3357,79347.0
2018-02-14 11:25:00,65.83,65.92,65.82,65.86,175931.0,52.3357,52.4073,52.3278,52.3596,175931.0
2018-02-14 11:30:00,65.86,65.88,65.75,65.78,69450.0,52.3596,52.3755,52.2721,52.296,69450.0
2018-02-14 11:35:00,65.77,65.85,65.73,65.85,103871.0,52.288,52.3516,52.2562,52.3516,103871.0
2018-02-14 11:40:00,65.85,65.91,65.81,65.9,72841.0,52.3516,52.3993,52.3198,52.3914,72841.0
2018-02-14 11:45:00,65.89,65.92,65.79,65.79,71749.0,52.3834,52.4073,52.3039,52.3039,71749.0
2018-02-14 11:50:00,65.79,65.79,65.7,65.73,23220.0,52.3039,52.3039,52.2324,52.2562,23220.0
2018-02-14 11:55:00,65.73,65.75,65.71,65.72,91702.0,52.2562,52.2721,52.2403,52.2483,91702.0
2018-02-14 12:00:00,65.73,65.82,65.72,65.8,43761.0,52.2562,52.3278,52.2483,52.3119,43761.0
2018-02-14 12:05:00,65.8,65.82,65.74,65.75,51522.0,52.3119,52.3278,52.2642,52.2721,51522.0
2018-02-14 12:10:00,65.75,65.79,65.72,65.78,146463.0,52.2721,52.3039,52.2483,52.296,146463.0
2018-02-14 12:15:00,65.78,65.79,65.68,65.69,63669.0,52.296,52.3039,52.2165,52.2244,63669.0
2018-02-14 12:20:00,65.69,65.77,65.67,65.76,19160.0,52.2244,52.288,52.2085,52.2801,19160.0
2018-02-14 12:25:00,65.76,65.87,65.75,65.86,28592.0,52.2801,52.3675,52.2721,52.3596,28592.0
2018-02-14 12:30:00,65.85,65.87,65.84,65.87,24769.0,52.3516,52.3675,52.3437,52.3675,24769.0
2018-02-14 12:35:00,65.87,65.94,65.87,65.91,17761.0,52.3675,52.4232,52.3675,52.3993,17761.0
2018-02-14 12:40:00,65.92,65.95,65.9,65.94,21272.0,52.4073,52.4311,52.3914,52.4232,21272.0
2018-02-14 12:45:00,65.93,65.98,65.92,65.95,64735.0,52.4152,52.455,52.4073,52.4311,64735.0
2018-02-14 12:50:00,65.94,66.02,65.92,66.0,63499.0,52.4232,52.4868,52.4073,52.4709,63499.0
2018-02-14 12:55:00,66.0,66.06,65.98,66.05,40755.0,52.4709,52.5186,52.455,52.5106,40755.0
2018-02-14 13:00:00,66.05,66.15,66.03,66.14,62103.0,52.5106,52.5901,52.4947,52.5822,62103.0
2018-02-14 13:05:00,66.14,66.17,66.13,66.14,214255.0,52.5822,52.606,52.5742,52.5822,214255.0
2018-02-14 13:10:00,66.14,66.17,66.13,66.16,36323.0,52.5822,52.606,52.5742,52.5981,36323.0
2018-02-14 13:15:00,66.16,66.2,66.15,66.17,30775.0,52.5981,52.6299,52.5901,52.606,30775.0
2018-02-14 13:20:00,66.17,66.3,66.17,66.27,39314.0,52.606,52.7094,52.606,52.6855,39314.0
2018-02-14 13:25:00,66.27,66.28,66.19,66.19,39753.0,52.6855,52.6935,52.6219,52.6219,39753.0
2018-02-14 13:30:00,66.2,66.24,66.18,66.22,29641.0,52.6299,52.6617,52.614,52.6458,29641.0
2018-02-14 13:35:00,66.21,66.24,66.18,66.2,31716.0,52.6378,52.6617,52.614,52.6299,31716.0
2018-02-14 13:40:00,66.2,66.24,66.18,66.23,54567.0,52.6299,52.6617,52.614,52.6537,54567.0
2018-02-14 13:45:00,66.24,66.26,66.21,66.25,43819.0,52.6617,52.6776,52.6378,52.6696,43819.0
2018-02-14 13:50:00,66.25,66.25,66.2,66.22,47680.0,52.6696,52.6696,52.6299,52.6458,47680.0
2018-02-14 13:55:00,66.22,66.24,66.2,66.21,39708.0,52.6458,52.6617,52.6299,52.6378,39708.0
2018-02-14 14:00:00,66.2,66.26,66.2,66.23,101905.0,52.6299,52.6776,52.6299,52.6537,101905.0
2018-02-14 14:05:00,66.23,66.27,66.23,66.27,102099.0,52.6537,52.6855,52.6537,52.6855,102099.0
2018-02-14 14:10:00,66.28,66.33,66.26,66.31,31528.0,52.6935,52.7332,52.6776,52.7173,31528.0
2018-02-14 14:15:00,66.31,66.31,66.25,66.26,242626.0,52.7173,52.7173,52.6696,52.6776,242626.0
2018-02-14 14:20:00,66.26,66.29,66.24,66.24,114022.0,52.6776,52.7014,52.6617,52.6617,114022.0
2018-02-14 14:25:00,66.23,66.25,66.21,66.22,39886.0,52.6537,52.6696,52.6378,52.6458,39886.0
2018-02-14 14:30:00,66.2,66.27,66.18,66.24,116274.0,52.6299,52.6855,52.614,52.6617,116274.0
2018-02-14 14:35:00,66.25,66.32,66.23,66.31,43678.0,52.6696,52.7253,52.6537,52.7173,43678.0
2018-02-14 14:40:00,66.31,66.33,66.28,66.31,36457.0,52.7173,52.7332,52.6935,52.7173,36457.0
2018-02-14 14:45:00,66.31,66.32,66.25,66.29,45057.0,52.7173,52.7253,52.6696,52.7014,45057.0
2018-02-14 14:50:00,66.3,66.33,66.28,66.33,43766.0,52.7094,52.7332,52.6935,52.7332,43766.0
2018-02-14 14:55:00,66.33,66.35,66.31,66.32,43089.0,52.7332,52.7491,52.7173,52.7253,43089.0
2018-02-14 15:00:00,66.32,66.42,66.32,66.42,95657.0,52.7253,52.8048,52.7253,52.8048,95657.0
2018-02-14 15:05:00,66.42,66.43,66.37,66.38,93329.0,52.8048,52.8127,52.765,52.773,93329.0
2018-02-14 15:10:00,66.38,66.43,66.37,66.42,78319.0,52.773,52.8127,52.765,52.8048,78319.0
2018-02-14 15:15:00,66.43,66.47,66.43,66.46,54003.0,52.8127,52.8445,52.8127,52.8366,54003.0
2018-02-14 15:20:00,66.46,66.47,66.37,66.38,64650.0,52.8366,52.8445,52.765,52.773,64650.0
2018-02-14 15:25:00,66.38,66.44,66.37,66.42,67152.0,52.773,52.8207,52.765,52.8048,67152.0
2018-02-14 15:30:00,66.42,66.46,66.4,66.41,87547.0,52.8048,52.8366,52.7889,52.7968,87547.0
2018-02-14 15:35:00,66.42,66.44,66.4,66.42,45799.0,52.8048,52.8207,52.7889,52.8048,45799.0
2018-02-14 15:40:00,66.42,66.44,66.38,66.38,88548.0,52.8048,52.8207,52.773,52.773,88548.0
2018-02-14 15:45:00,66.38,66.47,66.38,66.44,77197.0,52.773,52.8445,52.773,52.8207,77197.0
2018-02-14 15:50:00,66.44,66.51,66.44,66.48,178979.0,52.8207,52.8763,52.8207,52.8525,178979.0
2018-02-14 15:55:00,66.48,66.54,66.48,66.52,253515.0,52.8525,52.9002,52.8525,52.8843,253515.0
2018-02-15 09:30:00,66.91,66.93,66.76,66.76,126656.0,53.1943,53.2102,53.0751,53.0751,126656.0
2018-02-15 09:35:00,66.75,66.79,66.66,66.78,133647.0,53.0671,53.0989,52.9956,53.091,133647.0
2018-02-15 09:40:00,66.78,66.83,66.77,66.77,307869.0,53.091,53.1307,53.083,53.083,307869.0
2018-02-15 09:45:00,66.76,66.86,66.72,66.86,114699.0,53.0751,53.1546,53.0433,53.1546,114699.0
2018-02-15 09:50:00,66.86,66.87,66.82,66.85,60649.0,53.1546,53.1625,53.1228,53.1466,60649.0
2018-02-15 09:55:00,66.85,66.91,66.84,66.91,30926.0,53.1466,53.1943,53.1387,53.1943,30926.0
2018-02-15 10:00:00,66.93,66.93,66.81,66.81,42558.0,53.2102,53.2102,53.1148,53.1148,42558.0
2018-02-15 10:05:00,66.81,66.84,66.69,66.7,57097.0,53.1148,53.1387,53.0194,53.0274,57097.0
2018-02-15 10:10:00,66.7,66.71,66.61,66.66,74513.0,53.0274,53.0353,52.9558,52.9956,74513.0
2018-02-15 10:15:00,66.64,66.67,66.58,66.64,100653.0,52.9797,53.0035,52.932,52.9797,100653.0
2018-02-15 10:20:00,66.64,66.71,66.63,66.7,68072.0,52.9797,53.0353,52.9717,53.0274,68072.0
2018-02-15 10:25:00,66.7,66.75,66.69,66.74,59698.0,53.0274,53.0671,53.0194,53.0592,59698.0
2018-02-15 10:30:00,66.71,66.75,66.68,66.71,30394.0,53.0353,53.0671,53.0115,53.0353,30394.0
2018-02-15 10:35:00,66.7,66.71,66.65,66.65,36259.0,53.0274,53.0353,52.9876,52.9876,36259.0
2018-02-15 10:40:00,66.65,66.68,66.55,66.55,53916.0,52.9876,53.0115,52.9081,52.9081,53916.0
2018-02-15 10:45:00,66.56,66.62,66.53,66.59,155630.0,52.9161,52.9638,52.8922,52.9399,155630.0
2018-02-15 10:50:00,66.58,66.65,66.58,66.61,77079.0,52.932,52.9876,52.932,52.9558,77079.0
2018-02-15 10:55:00,66.61,66.61,66.41,66.44,39728.0,52.9558,52.9558,52.7968,52.8207,39728.0
2018-02-15 11:00:00,66.42,66.5,66.38,66.39,61589.0,52.8048,52.8684,52.773,52.7809,61589.0
2018-02-15 11:05:00,66.37,66.53,66.37,66.52,118691.0,52.765,52.8922,52.765,52.8843,118691.0
2018-02-15 11:10:00,66.51,66.59,66.48,66.58,45452.0,52.8763,52.9399,52.8525,52.932,45452.0
2018-02-15 11:15:00,66.59,66.59,66.53,66.54,41465.0,52.9399,52.9399,52.8922,52.9002,41465.0
2018-02-15 11:20:00,66.54,66.63,66.54,66.59,74330.0,52.9002,52.9717,52.9002,52.9399,74330.0
2018-02-15 11:25:00,66.59,66.68,66.58,66.67,79864.0,52.9399,53.0115,52.932,53.0035,79864.0
2018-02-15 11:30:00,66.68,66.71,66.64,66.66,89162.0,53.0115,53.0353,52.9797,52.9956,89162.0
2018-02-15 11:35:00,66.67,66.7,66.64,66.68,70755.0,53.0035,53.0274,52.9797,53.0115,70755.0
2018-02-15 11:40:00,66.68,66.73,66.67,66.71,24965.0,53.0115,53.0512,53.0035,53.0353,24965.0
2018-02-15 11:45:00,66.71,66.74,66.67,66.74,39680.0,53.0353,53.0592,53.0035,53.0592,39680.0
2018-02-15 11:50:00,66.73,66.79,66.73,66.78,31300.0,53.0512,53.0989,53.0512,53.091,31300.0
2018-02-15 11:55:00,66.78,66.78,66.69,66.72,97401.0,53.091,53.091,53.0194,53.0433,97401.0
2018-02-15 12:00:00,66.73,66.78,66.7,66.7,28760.0,53.0512,53.091,53.0274,53.0274,28760.0
2018-02-15 12:05:00,66.7,66.7,66.65,66.67,28727.0,53.0274,53.0274,52.9876,53.0035,28727.0
2018-02-15 12:10:00,66.67,66.69,66.65,66.66,39606.0,53.0035,53.0194,52.9876,52.9956,39606.0
2018-02-15 12:15:00,66.66,66.7,66.65,66.68,42116.0,52.9956,53.0274,52.9876,53.0115,42116.0
2018-02-15 12:20:00,66.68,66.68,66.59,66.63,69842.0,53.0115,53.0115,52.9399,52.9717,69842.0
2018-02-15 12:25:00,66.63,66.67,66.61,66.63,60972.0,52.9717,53.0035,52.9558,52.9717,60972.0
2018-02-15 12:30:00,66.64,66.68,66.63,66.66,21771.0,52.9797,53.0115,52.9717,52.9956,21771.0
2018-02-15 12:35:00,66.65,66.69,66.63,66.69,34961.0,52.9876,53.0194,52.9717,53.0194,34961.0
2018-02-15 12:40:00,66.7,66.71,66.64,66.65,31314.0,53.0274,53.0353,52.9797,52.9876,31314.0
2018-02-15 12:45:00,66.65,66.69,66.63,66.66,18545.0,52.9876,53.0194,52.9717,52.9956,18545.0
2018-02-15 12:50:00,66.67,66.72,66.67,66.69,31676.0,53.0035,53.0433,53.0035,53.0194,31676.0
2018-02-15 12:55:00,66.69,66.76,66.68,66.75,42804.0,53.0194,53.0751,53.0115,53.0671,42804.0
2018-02-15 13:00:00,66.75,66.82,66.75,66.82,28725.0,53.0671,53.1228,53.0671,53.1228,28725.0
2018-02-15 13:05:00,66.83,66.88,66.82,66.84,28816.0,53.1307,53.1705,53.1228,53.1387,28816.0
2018-02-15 13:10:00,66.84,66.9,66.83,66.9,36812.0,53.1387,53.1864,53.1307,53.1864,36812.0
2018-02-15 13:15:00,66.89,66.91,66.86,66.87,24660.0,53.1784,53.1943,53.1546,53.1625,24660.0
2018-02-15 13:20:00,66.88,66.88,66.82,66.83,30680.0,53.1705,53.1705,53.1228,53.1307,30680.0
2018-02-15 13:25:00,66.84,66.86,66.8,66.81,91138.0,53.1387,53.1546,53.1069,53.1148,91138.0
2018-02-15 13:30:00,66.82,66.82,66.74,66.76,58382.0,53.1228,53.1228,53.0592,53.0751,58382.0
2018-02-15 13:35:00,66.76,66.83,66.76,66.8,63273.0,53.0751,53.1307,53.0751,53.1069,63273.0
2018-02-15 13:40:00,66.81,66.86,66.8,66.86,15685.0,53.1148,53.1546,53.1069,53.1546,15685.0
2018-02-15 13:45:00,66.86,66.9,66.83,66.89,48404.0,53.1546,53.1864,53.1307,53.1784,48404.0
2018-02-15 13:50:00,66.89,66.89,66.86,66.88,66881.0,53.1784,53.1784,53.1546,53.1705,66881.0
2018-02-15 13:55:00,66.88,66.89,66.81,66.86,81559.0,53.1705,53.1784,53.1148,53.1546,81559.0
2018-02-15 14:00:00,66.85,66.9,66.85,66.9,129497.0,53.1466,53.1864,53.1466,53.1864,129497.0
2018-02-15 14:05:00,66.9,66.95,66.89,66.93,25882.0,53.1864,53.2261,53.1784,53.2102,25882.0
2018-02-15 14:10:00,66.92,66.92,66.88,66.89,61954.0,53.2023,53.2023,53.1705,53.1784,61954.0
2018-02-15 14:15:00,66.89,66.94,66.89,66.92,110129.0,53.1784,53.2182,53.1784,53.2023,110129.0
2018-02-15 14:20:00,66.92,66.94,66.9,66.92,72517.0,53.2023,53.2182,53.1864,53.2023,72517.0
2018-02-15 14:25:00,66.92,66.98,66.91,66.97,35780.0,53.2023,53.25,53.1943,53.242,35780.0
2018-02-15 14:30:00,66.97,66.99,66.95,66.97,30503.0,53.242,53.2579,53.2261,53.242,30503.0
2018-02-15 14:35:00,66.98,66.98,66.95,66.97,34331.0,53.25,53.25,53.2261,53.242,34331.0
2018-02-15 14:40:00,66.96,66.97,66.94,66.95,93344.0,53.2341,53.242,53.2182,53.2261,93344.0
2018-02-15 14:45:00,66.95,66.98,66.94,66.98,39424.0,53.2261,53.25,53.2182,53.25,39424.0
2018-02-15 14:50:00,66.98,66.98,66.9,66.92,59349.0,53.25,53.25,53.1864,53.2023,59349.0
2018-02-15 14:55:00,66.92,66.97,66.91,66.95,47628.0,53.2023,53.242,53.1943,53.2261,47628.0
2018-02-15 15:00:00,66.95,67.02,66.95,67.01,70933.0,53.2261,53.2818,53.2261,53.2738,70933.0
2018-02-15 15:05:00,67.01,67.04,66.98,66.99,52298.0,53.2738,53.2977,53.25,53.2579,52298.0
2018-02-15 15:10:00,66.99,67.01,66.97,66.98,64727.0,53.2579,53.2738,53.242,53.25,64727.0
2018-02-15 15:15:00,66.99,67.03,66.99,67.01,146916.0,53.2579,53.2897,53.2579,53.2738,146916.0
2018-02-15 15:20:00,67.01,67.01,66.99,67.0,42155.0,53.2738,53.2738,53.2579,53.2659,42155.0
2018-02-15 15:25:00,66.99,67.01,66.95,66.96,67048.0,53.2579,53.2738,53.2261,53.2341,67048.0
2018-02-15 15:30:00,66.96,66.98,66.91,66.91,77684.0,53.2341,53.25,53.1943,53.1943,77684.0
2018-02-15 15:35:00,66.9,66.93,66.87,66.93,56774.0,53.1864,53.2102,53.1625,53.2102,56774.0
2018-02-15 15:40:00,66.93,66.95,66.89,66.89,113699.0,53.2102,53.2261,53.1784,53.1784,113699.0
2018-02-15 15:45:00,66.89,66.95,66.89,66.93,55992.0,53.1784,53.2261,53.1784,53.2102,55992.0
2018-02-15 15:50:00,66.93,66.94,66.91,66.92,62911.0,53.2102,53.2182,53.1943,53.2023,62911.0
2018-02-15 15:55:00,66.92,66.96,66.9,66.96,684622.0,53.2023,53.2341,53.1864,53.2341,684622.0
2018-02-16 09:30:00,67.02,67.13,67.02,67.11,161047.0,53.2818,53.3692,53.2818,53.3533,161047.0
2018-02-16 09:35:00,67.1,67.22,67.09,67.21,172676.0,53.3454,53.4408,53.3374,53.4329,172676.0
2018-02-16 09:40:00,67.2,67.21,67.11,67.11,109412.0,53.4249,53.4329,53.3533,53.3533,109412.0
2018-02-16 09:45:00,67.1,67.22,67.08,67.2,96842.0,53.3454,53.4408,53.3295,53.4249,96842.0
2018-02-16 09:50:00,67.19,67.22,67.15,67.2,69868.0,53.417,53.4408,53.3852,53.4249,69868.0
2018-02-16 09:55:00,67.19,67.2,67.13,67.13,68708.0,53.417,53.4249,53.3692,53.3692,68708.0
2018-02-16 10:00:00,67.14,67.14,67.09,67.11,182388.0,53.3772,53.3772,53.3374,53.3533,182388.0
2018-02-16 10:05:00,67.1,67.15,67.06,67.15,137020.0,53.3454,53.3852,53.3136,53.3852,137020.0
2018-02-16 10:10:00,67.14,67.16,67.1,67.15,132844.0,53.3772,53.3931,53.3454,53.3852,132844.0
2018-02-16 10:15:00,67.16,67.26,67.16,67.25,37497.0,53.3931,53.4726,53.3931,53.4647,37497.0
2018-02-16 10:20:00,67.24,67.29,67.24,67.25,72120.0,53.4567,53.4965,53.4567,53.4647,72120.0
2018-02-16 10:25:00,67.26,67.31,67.24,67.3,75995.0,53.4726,53.5124,53.4567,53.5044,75995.0
2018-02-16 10:30:00,67.3,67.37,67.29,67.33,48269.0,53.5044,53.5601,53.4965,53.5283,48269.0
2018-02-16 10:35:00,67.34,67.37,67.33,67.34,273599.0,53.5362,53.5601,53.5283,53.5362,273599.0
2018-02-16 10:40:00,67.33,67.36,67.29,67.3,66074.0,53.5283,53.5521,53.4965,53.5044,66074.0
2018-02-16 10:45:00,67.3,67.37,67.3,67.36,124070.0,53.5044,53.5601,53.5044,53.5521,124070.0
2018-02-16 10:50:00,67.36,67.37,67.33,67.34,100915.0,53.5521,53.5601,53.5283,53.5362,100915.0
2018-02-16 10:55:00,67.34,67.35,67.29,67.31,68823.0,53.5362,53.5442,53.4965,53.5124,68823.0
2018-02-16 11:00:00,67.31,67.36,67.31,67.35,154009.0,53.5124,53.5521,53.5124,53.5442,154009.0
2018-02-16 11:05:00,67.35,67.4,67.34,67.39,209796.0,53.5442,53.5839,53.5362,53.576,209796.0
2018-02-16 11:10:00,67.4,67.46,67.38,67.45,54665.0,53.5839,53.6316,53.568,53.6237,54665.0
2018-02-16 11:15:00,67.45,67.47,67.43,67.43,543267.0,53.6237,53.6396,53.6078,53.6078,543267.0
2018-02-16 11:20:00,67.44,67.45,67.41,67.43,154546.0,53.6157,53.6237,53.5919,53.6078,154546.0
2018-02-16 11:25:00,67.44,67.44,67.37,67.37,24286.0,53.6157,53.6157,53.5601,53.5601,24286.0
2018-02-16 11:30:00,67.37,67.38,67.34,67.36,165025.0,53.5601,53.568,53.5362,53.5521,165025.0
2018-02-16 11:35:00,67.36,67.37,67.34,67.36,39526.0,53.5521,53.5601,53.5362,53.5521,39526.0
2018-02-16 11:40:00,67.37,67.4,67.36,67.38,86784.0,53.5601,53.5839,53.5521,53.568,86784.0
2018-02-16 11:45:00,67.38,67.4,67.37,67.4,132344.0,53.568,53.5839,53.5601,53.5839,132344.0
2018-02-16 11:50:00,67.4,67.44,67.4,67.42,34609.0,53.5839,53.6157,53.5839,53.5998,34609.0
2018-02-16 11:55:00,67.42,67.45,67.42,67.43,20798.0,53.5998,53.6237,53.5998,53.6078,20798.0
2018-02-16 12:00:00,67.43,67.45,67.39,67.4,112104.0,53.6078,53.6237,53.576,53.5839,112104.0
2018-02-16 12:05:00,67.4,67.43,67.39,67.4,527412.0,53.5839,53.6078,53.576,53.5839,527412.0
2018-02-16 12:10:00,67.4,67.42,67.4,67.41,41436.0,53.5839,53.5998,53.5839,53.5919,41436.0
2018-02-16 12:15:00,67.41,67.46,67.4,67.46,39024.0,53.5919,53.6316,53.5839,53.6316,39024.0
2018-02-16 12:20:00,67.45,67.46,67.41,67.42,46885.0,53.6237,53.6316,53.5919,53.5998,46885.0
2018-02-16 12:25:00,67.43,67.46,67.41,67.45,29539.0,53.6078,53.6316,53.5919,53.6237,29539.0
2018-02-16 12:30:00,67.46,67.51,67.45,67.51,18914.0,53.6316,53.6714,53.6237,53.6714,18914.0
2018-02-16 12:35:00,67.5,67.53,67.49,67.51,495497.0,53.6634,53.6873,53.6555,53.6714,495497.0
2018-02-16 12:40:00,67.51,67.54,67.48,67.48,37785.0,53.6714,53.6952,53.6475,53.6475,37785.0
2018-02-16 12:45:00,67.48,67.52,67.48,67.48,45374.0,53.6475,53.6793,53.6475,53.6475,45374.0
2018-02-16 12:50:00,67.49,67.49,67.38,67.44,180400.0,53.6555,53.6555,53.568,53.6157,180400.0
2018-02-16 12:55:00,67.43,67.45,67.38,67.42,93670.0,53.6078,53.6237,53.568,53.5998,93670.0
2018-02-16 13:00:00,67.42,67.45,67.38,67.4,30063.0,53.5998,53.6237,53.568,53.5839,30063.0
2018-02-16 13:05:00,67.39,67.43,67.37,67.4,50029.0,53.576,53.6078,53.5601,53.5839,50029.0
2018-02-16 13:10:00,67.41,67.41,67.33,67.35,37502.0,53.5919,53.5919,53.5283,53.5442,37502.0
2018-02-16 13:15:00,67.34,67.35,67.21,67.23,67067.0,53.5362,53.5442,53.4329,53.4488,67067.0
2018-02-16 13:20:00,67.23,67.31,67.23,67.29,119305.0,53.4488,53.5124,53.4488,53.4965,119305.0
2018-02-16 13:25:00,67.29,67.31,67.23,67.25,136229.0,53.4965,53.5124,53.4488,53.4647,136229.0
2018-02-16 13:30:00,67.22,67.28,67.17,67.28,137147.0,53.4408,53.4885,53.4011,53.4885,137147.0
2018-02-16 13:35:00,67.28,67.35,67.28,67.32,46981.0,53.4885,53.5442,53.4885,53.5203,46981.0
2018-02-16 13:40:00,67.32,67.37,67.31,67.34,33285.0,53.5203,53.5601,53.5124,53.5362,33285.0
2018-02-16 13:45:00,67.34,67.34,67.29,67.3,24748.0,53.5362,53.5362,53.4965,53.5044,24748.0
2018-02-16 13:50:00,67.29,67.3,67.22,67.23,36197.0,53.4965,53.5044,53.4408,53.4488,36197.0
2018-02-16 13:55:00,67.23,67.24,67.17,67.18,85163.0,53.4488,53.4567,53.4011,53.409,85163.0
2018-02-16 14:00:00,67.18,67.25,67.16,67.17,47999.0,53.409,53.4647,53.3931,53.4011,47999.0
2018-02-16 14:05:00,67.17,67.17,67.12,67.12,88890.0,53.4011,53.4011,53.3613,53.3613,88890.0
2018-02-16 14:10:00,67.12,67.16,67.09,67.1,98190.0,53.3613,53.3931,53.3374,53.3454,98190.0
2018-02-16 14:15:00,67.11,67.15,67.06,67.12,165580.0,53.3533,53.3852,53.3136,53.3613,165580.0
2018-02-16 14:20:00,67.12,67.14,67.04,67.09,117244.0,53.3613,53.3772,53.2977,53.3374,117244.0
2018-02-16 14:25:00,67.09,67.18,67.07,67.17,60219.0,53.3374,53.409,53.3215,53.4011,60219.0
2018-02-16 14:30:00,67.16,67.22,67.12,67.22,37052.0,53.3931,53.4408,53.3613,53.4408,37052.0
2018-02-16 14:35:00,67.22,67.25,67.19,67.21,27740.0,53.4408,53.4647,53.417,53.4329,27740.0
2018-02-16 14:40:00,67.21,67.23,67.16,67.18,99536.0,53.4329,53.4488,53.3931,53.409,99536.0
2018-02-16 14:45:00,67.19,67.24,67.13,67.23,110549.0,53.417,53.4567,53.3692,53.4488,110549.0
2018-02-16 14:50:00,67.23,67.23,67.17,67.23,55604.0,53.4488,53.4488,53.4011,53.4488,55604.0
2018-02-16 14:55:00,67.24,67.3,67.24,67.29,267764.0,53.4567,53.5044,53.4567,53.4965,267764.0
2018-02-16 15:00:00,67.29,67.3,67.22,67.25,57569.0,53.4965,53.5044,53.4408,53.4647,57569.0
2018-02-16 15:05:00,67.25,67.3,67.25,67.3,41677.0,53.4647,53.5044,53.4647,53.5044,41677.0
2018-02-16 15:10:00,67.3,67.33,67.28,67.29,70174.0,53.5044,53.5283,53.4885,53.4965,70174.0
2018-02-16 15:15:00,67.29,67.3,67.25,67.27,141214.0,53.4965,53.5044,53.4647,53.4806,141214.0
2018-02-16 15:20:00,67.28,67.3,67.26,67.29,67818.0,53.4885,53.5044,53.4726,53.4965,67818.0
2018-02-16 15:25:00,67.29,67.35,67.28,67.31,58686.0,53.4965,53.5442,53.4885,53.5124,58686.0
2018-02-16 15:30:00,67.31,67.34,67.26,67.27,235939.0,53.5124,53.5362,53.4726,53.4806,235939.0
2018-02-16 15:35:00,67.27,67.29,67.24,67.28,173065.0,53.4806,53.4965,53.4567,53.4885,173065.0
2018-02-16 15:40:00,67.28,67.28,67.22,67.23,143541.0,53.4885,53.4885,53.4408,53.4488,143541.0
2018-02-16 15:45:00,67.23,67.34,67.23,67.31,98097.0,53.4488,53.5362,53.4488,53.5124,98097.0
2018-02-16 15:50:00,67.31,67.31,67.27,67.28,106235.0,53.5124,53.5124,53.4806,53.4885,106235.0
2018-02-16 15:55:00,67.28,67.29,67.22,67.24,262188.0,53.4885,53.4965,53.4408,53.4567,262188.0
2018-02-20 09:30:00,66.85,66.92,66.77,66.91,116834.0,53.1466,53.2023,53.083,53.1943,116834.0
2018-02-20 09:35:00,66.91,66.97,66.9,66.91,96795.0,53.1943,53.242,53.1864,53.1943,96795.0
2018-02-20 09:40:00,66.91,66.93,66.87,66.87,134320.0,53.1943,53.2102,53.1625,53.1625,134320.0
2018-02-20 09:45:00,66.89,66.99,66.86,66.99,82872.0,53.1784,53.2579,53.1546,53.2579,82872.0
2018-02-20 09:50:00,67.0,67.02,66.91,66.92,48392.0,53.2659,53.2818,53.1943,53.2023,48392.0
2018-02-20 09:55:00,66.92,66.93,66.85,66.86,105097.0,53.2023,53.2102,53.1466,53.1546,105097.0
2018-02-20 10:00:00,66.86,66.87,66.8,66.82,53398.0,53.1546,53.1625,53.1069,53.1228,53398.0
2018-02-20 10:05:00,66.83,66.87,66.82,66.85,155822.0,53.1307,53.1625,53.1228,53.1466,155822.0
2018-02-20 10:10:00,66.85,66.9,66.84,66.88,135182.0,53.1466,53.1864,53.1387,53.1705,135182.0
2018-02-20 10:15:00,66.88,66.91,66.84,66.91,43376.0,53.1705,53.1943,53.1387,53.1943,43376.0
2018-02-20 10:20:00,66.91,66.96,66.89,66.92,79928.0,53.1943,53.2341,53.1784,53.2023,79928.0
2018-02-20 10:25:00,66.93,66.96,66.87,66.87,57089.0,53.2102,53.2341,53.1625,53.1625,57089.0
2018-02-20 10:30:00,66.86,66.87,66.75,66.79,101076.0,53.1546,53.1625,53.0671,53.0989,101076.0
2018-02-20 10:35:00,66.78,66.8,66.73,66.75,72941.0,53.091,53.1069,53.0512,53.0671,72941.0
2018-02-20 10:40:00,66.75,66.83,66.75,66.81,64879.0,53.0671,53.1307,53.0671,53.1148,64879.0
2018-02-20 10:45:00,66.81,66.86,66.79,66.84,51827.0,53.1148,53.1546,53.0989,53.1387,51827.0
2018-02-20 10:50:00,66.84,66.84,66.79,66.83,48765.0,53.1387,53.1387,53.0989,53.1307,48765.0
2018-02-20 10:55:00,66.82,66.86,66.8,66.83,72427.0,53.1228,53.1546,53.1069,53.1307,72427.0
2018-02-20 11:00:00,66.84,66.91,66.83,66.91,85044.0,53.1387,53.1943,53.1307,53.1943,85044.0
2018-02-20 11:05:00,66.91,66.93,66.88,66.9,47661.0,53.1943,53.2102,53.1705,53.1864,47661.0
2018-02-20 11:10:00,66.9,66.91,66.86,66.87,16397.0,53.1864,53.1943,53.1546,53.1625,16397.0
2018-02-20 11:15:00,66.86,66.86,66.8,66.82,100783.0,53.1546,53.1546,53.1069,53.1228,100783.0
2018-02-20 11:20:00,66.82,66.93,66.82,66.9,67259.0,53.1228,53.2102,53.1228,53.1864,67259.0
2018-02-20 11:25:00,66.91,67.01,66.89,67.0,181484.0,53.1943,53.2738,53.1784,53.2659,181484.0
2018-02-20 11:30:00,67.0,67.02,66.97,67.01,110736.0,53.2659,53.2818,53.242,53.2738,110736.0
2018-02-20 11:35:00,67.01,67.05,66.99,66.99,43915.0,53.2738,53.3056,53.2579,53.2579,43915.0
2018-02-20 11:40:00,66.99,67.01,66.97,66.98,52411.0,53.2579,53.2738,53.242,53.25,52411.0
2018-02-20 11:45:00,66.98,67.0,66.97,66.98,40632.0,53.25,53.2659,53.242,53.25,40632.0
2018-02-20 11:50:00,66.98,67.02,66.97,67.02,35587.0,53.25,53.2818,53.242,53.2818,35587.0
2018-02-20 11:55:00,67.01,67.08,67.01,67.06,25185.0,53.2738,53.3295,53.2738,53.3136,25185.0
2018-02-20 12:00:00,67.07,67.09,67.03,67.04,17989.0,53.3215,53.3374,53.2897,53.2977,17989.0
2018-02-20 12:05:00,67.04,67.09,67.02,67.08,29350.0,53.2977,53.3374,53.2818,53.3295,29350.0
2018-02-20 12:10:00,67.09,67.11,67.07,67.07,19568.0,53.3374,53.3533,53.3215,53.3215,19568.0
2018-02-20 12:15:00,67.07,67.09,67.04,67.04,18863.0,53.3215,53.3374,53.2977,53.2977,18863.0
2018-02-20 12:20:00,67.05,67.06,67.03,67.05,29220.0,53.3056,53.3136,53.2897,53.3056,29220.0
2018-02-20 12:25:00,67.04,67.06,67.03,67.04,30175.0,53.2977,53.3136,53.2897,53.2977,30175.0
2018-02-20 12:30:00,67.04,67.08,67.02,67.04,62377.0,53.2977,53.3295,53.2818,53.2977,62377.0
2018-02-20 12:35:00,67.05,67.05,67.01,67.01,42008.0,53.3056,53.3056,53.2738,53.2738,42008.0
2018-02-20 12:40:00,67.02,67.03,66.97,66.97,29868.0,53.2818,53.2897,53.242,53.242,29868.0
2018-02-20 12:45:00,66.97,67.0,66.97,67.0,31128.0,53.242,53.2659,53.242,53.2659,31128.0
2018-02-20 12:50:00,66.99,67.0,66.97,66.99,24177.0,53.2579,53.2659,53.242,53.2579,24177.0
2018-02-20 12:55:00,67.0,67.04,66.99,67.01,24335.0,53.2659,53.2977,53.2579,53.2738,24335.0
2018-02-20 13:00:00,67.0,67.02,66.96,66.96,31748.0,53.2659,53.2818,53.2341,53.2341,31748.0
2018-02-20 13:05:00,66.95,66.95,66.87,66.89,41390.0,53.2261,53.2261,53.1625,53.1784,41390.0
2018-02-20 13:10:00,66.88,66.91,66.87,66.89,111266.0,53.1705,53.1943,53.1625,53.1784,111266.0
2018-02-20 13:15:00,66.89,66.92,66.87,66.89,21540.0,53.1784,53.2023,53.1625,53.1784,21540.0
2018-02-20 13:20:00,66.88,66.9,66.85,66.89,25319.0,53.1705,53.1864,53.1466,53.1784,25319.0
2018-02-20 13:25:00,66.89,66.89,66.83,66.85,19580.0,53.1784,53.1784,53.1307,53.1466,19580.0
2018-02-20 13:30:00,66.84,66.89,66.84,66.86,30472.0,53.1387,53.1784,53.1387,53.1546,30472.0
2018-02-20 13:35:00,66.87,66.91,66.86,66.88,19943.0,53.1625,53.1943,53.1546,53.1705,19943.0
2018-02-20 13:40:00,66.89,66.9,66.83,66.84,84283.0,53.1784,53.1864,53.1307,53.1387,84283.0
2018-02-20 13:45:00,66.85,66.91,66.84,66.9,14442.0,53.1466,53.1943,53.1387,53.1864,14442.0
2018-02-20 13:50:00,66.9,66.94,66.89,66.93,32590.0,53.1864,53.2182,53.1784,53.2102,32590.0
2018-02-20 13:55:00,66.92,66.93,66.86,66.93,22051.0,53.2023,53.2102,53.1546,53.2102,22051.0
2018-02-20 14:00:00,66.94,66.96,66.9,66.9,22743.0,53.2182,53.2341,53.1864,53.1864,22743.0
2018-02-20 14:05:00,66.91,66.91,66.84,66.86,35218.0,53.1943,53.1943,53.1387,53.1546,35218.0
2018-02-20 14:10:00,66.85,66.86,66.8,66.81,145229.0,53.1466,53.1546,53.1069,53.1148,145229.0
2018-02-20 14:15:00,66.81,66.83,66.8,66.82,38784.0,53.1148,53.1307,53.1069,53.1228,38784.0
2018-02-20 14:20:00,66.83,66.87,66.81,66.83,62803.0,53.1307,53.1625,53.1148,53.1307,62803.0
2018-02-20 14:25:00,66.83,66.86,66.82,66.82,61504.0,53.1307,53.1546,53.1228,53.1228,61504.0
2018-02-20 14:30:00,66.82,66.88,66.81,66.86,200882.0,53.1228,53.1705,53.1148,53.1546,200882.0
2018-02-20 14:35:00,66.85,66.9,66.85,66.89,73300.0,53.1466,53.1864,53.1466,53.1784,73300.0
2018-02-20 14:40:00,66.89,66.9,66.85,66.86,45557.0,53.1784,53.1864,53.1466,53.1546,45557.0
2018-02-20 14:45:00,66.87,66.89,66.83,66.84,49335.0,53.1625,53.1784,53.1307,53.1387,49335.0
2018-02-20 14:50:00,66.84,66.87,66.77,66.78,99757.0,53.1387,53.1625,53.083,53.091,99757.0
2018-02-20 14:55:00,66.78,66.79,66.73,66.73,29329.0,53.091,53.0989,53.0512,53.0512,29329.0
2018-02-20 15:00:00,66.74,66.78,66.74,66.77,56575.0,53.0592,53.091,53.0592,53.083,56575.0
2018-02-20 15:05:00,66.77,66.78,66.64,66.65,99586.0,53.083,53.091,52.9797,52.9876,99586.0
2018-02-20 15:10:00,66.64,66.68,66.61,66.63,53895.0,52.9797,53.0115,52.9558,52.9717,53895.0
2018-02-20 15:15:00,66.62,66.67,66.59,66.6,67487.0,52.9638,53.0035,52.9399,52.9479,67487.0
2018-02-20 15:20:00,66.6,66.61,66.52,66.61,75763.0,52.9479,52.9558,52.8843,52.9558,75763.0
2018-02-20 15:25:00,66.6,66.64,66.58,66.62,60968.0,52.9479,52.9797,52.932,52.9638,60968.0
2018-02-20 15:30:00,66.63,66.67,66.62,66.65,190354.0,52.9717,53.0035,52.9638,52.9876,190354.0
2018-02-20 15:35:00,66.66,66.7,66.62,66.67,135737.0,52.9956,53.0274,52.9638,53.0035,135737.0
2018-02-20 15:40:00,66.67,66.67,66.6,66.6,103359.0,53.0035,53.0035,52.9479,52.9479,103359.0
2018-02-20 15:45:00,66.61,66.7,66.58,66.69,191688.0,52.9558,53.0274,52.932,53.0194,191688.0
2018-02-20 15:50:00,66.69,66.72,66.68,66.7,133559.0,53.0194,53.0433,53.0115,53.0274,133559.0
2018-02-20 15:55:00,66.71,66.73,66.66,66.68,177624.0,53.0353,53.0512,52.9956,53.0115,177624.0
2018-02-21 09:30:00,66.87,66.9,66.78,66.88,109490.0,53.1625,53.1864,53.091,53.1705,109490.0
2018-02-21 09:35:00,66.89,66.94,66.85,66.88,91041.0,53.1784,53.2182,53.1466,53.1705,91041.0
2018-02-21 09:40:00,66.88,66.91,66.86,66.88,29444.0,53.1705,53.1943,53.1546,53.1705,29444.0
2018-02-21 09:45:00,66.89,66.93,66.85,66.91,35455.0,53.1784,53.2102,53.1466,53.1943,35455.0
2018-02-21 09:50:00,66.89,66.92,66.85,66.86,29901.0,53.1784,53.2023,53.1466,53.1546,29901.0
2018-02-21 09:55:00,66.86,66.87,66.82,66.83,36046.0,53.1546,53.1625,53.1228,53.1307,36046.0
2018-02-21 10:00:00,66.83,66.87,66.76,66.78,39320.0,53.1307,53.1625,53.0751,53.091,39320.0
2018-02-21 10:05:00,66.81,66.89,66.8,66.88,31294.0,53.1148,53.1784,53.1069,53.1705,31294.0
2018-02-21 10:10:00,66.88,66.93,66.84,66.84,119516.0,53.1705,53.2102,53.1387,53.1387,119516.0
2018-02-21 10:15:00,66.85,66.93,66.84,66.9,55691.0,53.1466,53.2102,53.1387,53.1864,55691.0
2018-02-21 10:20:00,66.91,66.94,66.9,66.91,79702.0,53.1943,53.2182,53.1864,53.1943,79702.0
2018-02-21 10:25:00,66.92,66.92,66.86,66.9,269215.0,53.2023,53.2023,53.1546,53.1864,269215.0
2018-02-21 10:30:00,66.9,66.94,66.88,66.94,40057.0,53.1864,53.2182,53.1705,53.2182,40057.0
2018-02-21 10:35:00,66.93,66.97,66.92,66.97,106896.0,53.2102,53.242,53.2023,53.242,106896.0
2018-02-21 10:40:00,66.96,66.97,66.93,66.96,54827.0,53.2341,53.242,53.2102,53.2341,54827.0
2018-02-21 10:45:00,66.96,66.99,66.92,66.92,34933.0,53.2341,53.2579,53.2023,53.2023,34933.0
2018-02-21 10:50:00,66.93,66.97,66.91,66.96,44046.0,53.2102,53.242,53.1943,53.2341,44046.0
2018-02-21 10:55:00,66.97,67.02,66.93,66.94,43204.0,53.242,53.2818,53.2102,53.2182,43204.0
2018-02-21 11:00:00,66.95,66.97,66.93,66.94,55336.0,53.2261,53.242,53.2102,53.2182,55336.0
2018-02-21 11:05:00,66.94,66.95,66.91,66.92,28999.0,53.2182,53.2261,53.1943,53.2023,28999.0
2018-02-21 11:10:00,66.91,66.91,66.86,66.88,24509.0,53.1943,53.1943,53.1546,53.1705,24509.0
2018-02-21 11:15:00,66.88,66.9,66.86,66.87,23022.0,53.1705,53.1864,53.1546,53.1625,23022.0
2018-02-21 11:20:00,66.87,66.88,66.83,66.85,62209.0,53.1625,53.1705,53.1307,53.1466,62209.0
2018-02-21 11:25:00,66.86,66.9,66.85,66.89,17819.0,53.1546,53.1864,53.1466,53.1784,17819.0
2018-02-21 11:30:00,66.89,66.93,66.88,66.91,215115.0,53.1784,53.2102,53.1705,53.1943,215115.0
2018-02-21 11:35:00,66.92,66.93,66.88,66.88,219593.0,53.2023,53.2102,53.1705,53.1705,219593.0
2018-02-21 11:40:00,66.88,66.9,66.85,66.86,34722.0,53.1705,53.1864,53.1466,53.1546,34722.0
2018-02-21 11:45:00,66.86,66.88,66.85,66.87,40326.0,53.1546,53.1705,53.1466,53.1625,40326.0
2018-02-21 11:50:00,66.87,66.9,66.85,66.88,40665.0,53.1625,53.1864,53.1466,53.1705,40665.0
2018-02-21 11:55:00,66.88,66.89,66.84,66.86,53534.0,53.1705,53.1784,53.1387,53.1546,53534.0
2018-02-21 12:00:00,66.86,66.88,66.81,66.81,38904.0,53.1546,53.1705,53.1148,53.1148,38904.0
2018-02-21 12:05:00,66.82,66.84,66.8,66.81,14990.0,53.1228,53.1387,53.1069,53.1148,14990.0
2018-02-21 12:10:00,66.81,66.84,66.8,66.81,45743.0,53.1148,53.1387,53.1069,53.1148,45743.0
2018-02-21 12:15:00,66.82,66.85,66.79,66.85,22005.0,53.1228,53.1466,53.0989,53.1466,22005.0
2018-02-21 12:20:00,66.84,66.85,66.79,66.8,13236.0,53.1387,53.1466,53.0989,53.1069,13236.0
2018-02-21 12:25:00,66.8,66.81,66.76,66.79,12177.0,53.1069,53.1148,53.0751,53.0989,12177.0
2018-02-21 12:30:00,66.8,66.83,66.79,66.83,23277.0,53.1069,53.1307,53.0989,53.1307,23277.0
2018-02-21 12:35:00,66.83,66.86,66.82,66.86,20081.0,53.1307,53.1546,53.1228,53.1546,20081.0
2018-02-21 12:40:00,66.84,66.87,66.84,66.84,25579.0,53.1387,53.1625,53.1387,53.1387,25579.0
2018-02-21 12:45:00,66.84,66.87,66.84,66.87,14902.0,53.1387,53.1625,53.1387,53.1625,14902.0
2018-02-21 12:50:00,66.87,66.92,66.86,66.92,47436.0,53.1625,53.2023,53.1546,53.2023,47436.0
2018-02-21 12:55:00,66.93,66.96,66.92,66.95,22081.0,53.2102,53.2341,53.2023,53.2261,22081.0
2018-02-21 13:00:00,66.95,66.96,66.91,66.92,20763.0,53.2261,53.2341,53.1943,53.2023,20763.0
2018-02-21 13:05:00,66.91,66.94,66.9,66.93,19260.0,53.1943,53.2182,53.1864,53.2102,19260.0
2018-02-21 13:10:00,66.92,66.93,66.91,66.93,10858.0,53.2023,53.2102,53.1943,53.2102,10858.0
2018-02-21 13:15:00,66.93,66.97,66.93,66.96,16671.0,53.2102,53.242,53.2102,53.2341,16671.0
2018-02-21 13:20:00,66.96,66.97,66.93,66.95,23738.0,53.2341,53.242,53.2102,53.2261,23738.0
2018-02-21 13:25:00,66.95,66.95,66.92,66.95,36006.0,53.2261,53.2261,53.2023,53.2261,36006.0
2018-02-21 13:30:00,66.95,66.98,66.94,66.95,29725.0,53.2261,53.25,53.2182,53.2261,29725.0
2018-02-21 13:35:00,66.94,66.96,66.91,66.91,45616.0,53.2182,53.2341,53.1943,53.1943,45616.0
2018-02-21 13:40:00,66.92,66.92,66.88,66.89,16871.0,53.2023,53.2023,53.1705,53.1784,16871.0
2018-02-21 13:45:00,66.9,66.96,66.89,66.95,29242.0,53.1864,53.2341,53.1784,53.2261,29242.0
2018-02-21 13:50:00,66.95,66.98,66.93,66.94,231945.0,53.2261,53.25,53.2102,53.2182,231945.0
2018-02-21 13:55:00,66.95,66.95,66.92,66.92,23277.0,53.2261,53.2261,53.2023,53.2023,23277.0
2018-02-21 14:00:00,66.92,67.13,66.88,67.12,87859.0,53.2023,53.3692,53.1705,53.3613,87859.0
2018-02-21 14:05:00,67.11,67.26,67.1,67.17,77870.0,53.3533,53.4726,53.3454,53.4011,77870.0
2018-02-21 14:10:00,67.17,67.28,67.14,67.14,105879.0,53.4011,53.4885,53.3772,53.3772,105879.0
2018-02-21 14:15:00,67.15,67.27,67.15,67.24,96526.0,53.3852,53.4806,53.3852,53.4567,96526.0
2018-02-21 14:20:00,67.24,67.28,67.18,67.27,147191.0,53.4567,53.4885,53.409,53.4806,147191.0
2018-02-21 14:25:00,67.27,67.28,67.07,67.08,76116.0,53.4806,53.4885,53.3215,53.3295,76116.0
2018-02-21 14:30:00,67.07,67.11,67.0,67.05,63862.0,53.3215,53.3533,53.2659,53.3056,63862.0
2018-02-21 14:35:00,67.05,67.09,67.01,67.08,27725.0,53.3056,53.3374,53.2738,53.3295,27725.0
2018-02-21 14:40:00,67.09,67.1,67.01,67.03,80351.0,53.3374,53.3454,53.2738,53.2897,80351.0
2018-02-21 14:45:00,67.04,67.04,66.89,66.89,100603.0,53.2977,53.2977,53.1784,53.1784,100603.0
2018-02-21 14:50:00,66.89,66.89,66.8,66.81,111724.0,53.1784,53.1784,53.1069,53.1148,111724.0
2018-02-21 14:55:00,66.81,66.89,66.8,66.8,92215.0,53.1148,53.1784,53.1069,53.1069,92215.0
2018-02-21 15:00:00,66.8,66.8,66.65,66.66,147239.0,53.1069,53.1069,52.9876,52.9956,147239.0
2018-02-21 15:05:00,66.67,66.68,66.57,66.6,149870.0,53.0035,53.0115,52.924,52.9479,149870.0
2018-02-21 15:10:00,66.57,66.64,66.5,66.61,125415.0,52.924,52.9797,52.8684,52.9558,125415.0
2018-02-21 15:15:00,66.61,66.64,66.56,66.61,75085.0,52.9558,52.9797,52.9161,52.9558,75085.0
2018-02-21 15:20:00,66.62,66.67,66.54,66.62,128946.0,52.9638,53.0035,52.9002,52.9638,128946.0
2018-02-21 15:25:00,66.59,66.69,66.54,66.68,67763.0,52.9399,53.0194,52.9002,53.0115,67763.0
2018-02-21 15:30:00,66.67,66.74,66.64,66.66,93509.0,53.0035,53.0592,52.9797,52.9956,93509.0
2018-02-21 15:35:00,66.67,66.69,66.54,66.55,122408.0,53.0035,53.0194,52.9002,52.9081,122408.0
2018-02-21 15:40:00,66.54,66.55,66.44,66.46,61725.0,52.9002,52.9081,52.8207,52.8366,61725.0
2018-02-21 15:45:00,66.47,66.57,66.46,66.5,92771.0,52.8445,52.924,52.8366,52.8684,92771.0
2018-02-21 15:50:00,66.5,66.52,66.41,66.44,202633.0,52.8684,52.8843,52.7968,52.8207,202633.0
2018-02-21 15:55:00,66.44,66.45,66.34,66.36,182745.0,52.8207,52.8286,52.7412,52.7571,182745.0
2018-02-22 09:30:00,66.66,66.74,66.61,66.74,67555.0,52.9956,53.0592,52.9558,53.0592,67555.0
2018-02-22 09:35:00,66.74,66.75,66.7,66.74,57095.0,53.0592,53.0671,53.0274,53.0592,57095.0
2018-02-22 09:40:00,66.75,66.78,66.67,66.67,109330.0,53.0671,53.091,53.0035,53.0035,109330.0
2018-02-22 09:45:00,66.67,66.69,66.61,66.61,57063.0,53.0035,53.0194,52.9558,52.9558,57063.0
2018-02-22 09:50:00,66.61,66.61,66.56,66.58,72188.0,52.9558,52.9558,52.9161,52.932,72188.0
2018-02-22 09:55:00,66.57,66.62,66.49,66.56,69197.0,52.924,52.9638,52.8604,52.9161,69197.0
2018-02-22 10:00:00,66.59,66.61,66.52,66.6,74216.0,52.9399,52.9558,52.8843,52.9479,74216.0
2018-02-22 10:05:00,66.59,66.63,66.56,66.63,82328.0,52.9399,52.9717,52.9161,52.9717,82328.0
2018-02-22 10:10:00,66.63,66.66,66.57,66.57,109034.0,52.9717,52.9956,52.924,52.924,109034.0
2018-02-22 10:15:00,66.57,66.62,66.54,66.55,70336.0,52.924,52.9638,52.9002,52.9081,70336.0
2018-02-22 10:20:00,66.55,66.67,66.53,66.65,61152.0,52.9081,53.0035,52.8922,52.9876,61152.0
2018-02-22 10:25:00,66.66,66.7,66.65,66.65,136395.0,52.9956,53.0274,52.9876,52.9876,136395.0
2018-02-22 10:30:00,66.66,66.68,66.63,66.63,44047.0,52.9956,53.0115,52.9717,52.9717,44047.0
2018-02-22 10:35:00,66.65,66.69,66.62,66.69,61071.0,52.9876,53.0194,52.9638,53.0194,61071.0
2018-02-22 10:40:00,66.7,66.7,66.65,66.69,47229.0,53.0274,53.0274,52.9876,53.0194,47229.0
2018-02-22 10:45:00,66.68,66.74,66.68,66.73,101188.0,53.0115,53.0592,53.0115,53.0512,101188.0
2018-02-22 10:50:00,66.74,66.76,66.7,66.72,117993.0,53.0592,53.0751,53.0274,53.0433,117993.0
2018-02-22 10:55:00,66.72,66.72,66.65,66.67,154259.0,53.0433,53.0433,52.9876,53.0035,154259.0
2018-02-22 11:00:00,66.68,66.74,66.68,66.73,128102.0,53.0115,53.0592,53.0115,53.0512,128102.0
2018-02-22 11:05:00,66.73,66.85,66.73,66.83,172516.0,53.0512,53.1466,53.0512,53.1307,172516.0
2018-02-22 11:10:00,66.83,66.88,66.81,66.85,49448.0,53.1307,53.1705,53.1148,53.1466,49448.0
2018-02-22 11:15:00,66.86,66.88,66.85,66.87,41746.0,53.1546,53.1705,53.1466,53.1625,41746.0
2018-02-22 11:20:00,66.87,66.97,66.86,66.94,268350.0,53.1625,53.242,53.1546,53.2182,268350.0
2018-02-22 11:25:00,66.94,67.0,66.93,66.97,844574.0,53.2182,53.2659,53.2102,53.242,844574.0
2018-02-22 11:30:00,66.97,66.97,66.86,66.88,1810193.0,53.242,53.242,53.1546,53.1705,1810193.0
2018-02-22 11:35:00,66.89,66.89,66.83,66.89,291191.0,53.1784,53.1784,53.1307,53.1784,291191.0
2018-02-22 11:40:00,66.89,66.94,66.88,66.94,52403.0,53.1784,53.2182,53.1705,53.2182,52403.0
2018-02-22 11:45:00,66.94,66.95,66.92,66.95,50593.0,53.2182,53.2261,53.2023,53.2261,50593.0
2018-02-22 11:50:00,66.94,66.99,66.93,66.97,33570.0,53.2182,53.2579,53.2102,53.242,33570.0
2018-02-22 11:55:00,66.98,67.0,66.94,66.94,29905.0,53.25,53.2659,53.2182,53.2182,29905.0
2018-02-22 12:00:00,66.95,67.0,66.95,66.96,12851.0,53.2261,53.2659,53.2261,53.2341,12851.0
2018-02-22 12:05:00,66.96,66.97,66.92,66.94,29906.0,53.2341,53.242,53.2023,53.2182,29906.0
2018-02-22 12:10:00,66.94,66.95,66.92,66.93,24320.0,53.2182,53.2261,53.2023,53.2102,24320.0
2018-02-22 12:15:00,66.93,66.97,66.92,66.94,16597.0,53.2102,53.242,53.2023,53.2182,16597.0
2018-02-22 12:20:00,66.94,66.99,66.94,66.98,34547.0,53.2182,53.2579,53.2182,53.25,34547.0
2018-02-22 12:25:00,66.98,66.99,66.92,66.94,35206.0,53.25,53.2579,53.2023,53.2182,35206.0
2018-02-22 12:30:00,66.94,66.99,66.91,66.93,102604.0,53.2182,53.2579,53.1943,53.2102,102604.0
2018-02-22 12:35:00,66.93,66.94,66.91,66.92,81418.0,53.2102,53.2182,53.1943,53.2023,81418.0
2018-02-22 12:40:00,66.92,66.95,66.91,66.91,31891.0,53.2023,53.2261,53.1943,53.1943,31891.0
2018-02-22 12:45:00,66.92,66.92,66.84,66.85,110408.0,53.2023,53.2023,53.1387,53.1466,110408.0
2018-02-22 12:50:00,66.84,66.89,66.78,66.88,251065.0,53.1387,53.1784,53.091,53.1705,251065.0
2018-02-22 12:55:00,66.87,66.93,66.84,66.84,86840.0,53.1625,53.2102,53.1387,53.1387,86840.0
2018-02-22 13:00:00,66.84,66.9,66.84,66.88,41508.0,53.1387,53.1864,53.1387,53.1705,41508.0
2018-02-22 13:05:00,66.88,66.92,66.85,66.89,49018.0,53.1705,53.2023,53.1466,53.1784,49018.0
2018-02-22 13:10:00,66.89,66.89,66.79,66.8,117860.0,53.1784,53.1784,53.0989,53.1069,117860.0
2018-02-22 13:15:00,66.79,66.81,66.74,66.75,124809.0,53.0989,53.1148,53.0592,53.0671,124809.0
2018-02-22 13:20:00,66.75,66.78,66.73,66.77,47553.0,53.0671,53.091,53.0512,53.083,47553.0
2018-02-22 13:25:00,66.76,66.84,66.76,66.81,54297.0,53.0751,53.1387,53.0751,53.1148,54297.0
2018-02-22 13:30:00,66.82,66.82,66.71,66.72,152175.0,53.1228,53.1228,53.0353,53.0433,152175.0
2018-02-22 13:35:00,66.72,66.79,66.72,66.78,60967.0,53.0433,53.0989,53.0433,53.091,60967.0
2018-02-22 13:40:00,66.78,66.78,66.71,66.74,69384.0,53.091,53.091,53.0353,53.0592,69384.0
2018-02-22 13:45:00,66.73,66.73,66.62,66.65,78786.0,53.0512,53.0512,52.9638,52.9876,78786.0
2018-02-22 13:50:00,66.64,66.75,66.63,66.74,89268.0,52.9797,53.0671,52.9717,53.0592,89268.0
2018-02-22 13:55:00,66.75,66.77,66.72,66.73,80272.0,53.0671,53.083,53.0433,53.0512,80272.0
2018-02-22 14:00:00,66.73,66.8,66.72,66.8,55646.0,53.0512,53.1069,53.0433,53.1069,55646.0
2018-02-22 14:05:00,66.8,66.8,66.71,66.72,138513.0,53.1069,53.1069,53.0353,53.0433,138513.0
2018-02-22 14:10:00,66.73,66.75,66.69,66.74,73324.0,53.0512,53.0671,53.0194,53.0592,73324.0
2018-02-22 14:15:00,66.74,66.79,66.73,66.79,26767.0,53.0592,53.0989,53.0512,53.0989,26767.0
2018-02-22 14:20:00,66.78,66.79,66.73,66.78,58535.0,53.091,53.0989,53.0512,53.091,58535.0
2018-02-22 14:25:00,66.78,66.86,66.77,66.86,65700.0,53.091,53.1546,53.083,53.1546,65700.0
2018-02-22 14:30:00,66.86,66.88,66.84,66.87,132272.0,53.1546,53.1705,53.1387,53.1625,132272.0
2018-02-22 14:35:00,66.88,66.88,66.82,66.84,42095.0,53.1705,53.1705,53.1228,53.1387,42095.0
2018-02-22 14:40:00,66.84,66.84,66.78,66.78,58017.0,53.1387,53.1387,53.091,53.091,58017.0
2018-02-22 14:45:00,66.78,66.79,66.75,66.77,42694.0,53.091,53.0989,53.0671,53.083,42694.0
2018-02-22 14:50:00,66.77,66.78,66.74,66.75,23022.0,53.083,53.091,53.0592,53.0671,23022.0
2018-02-22 14:55:00,66.75,66.77,66.63,66.64,88934.0,53.0671,53.083,52.9717,52.9797,88934.0
2018-02-22 15:00:00,66.63,66.69,66.58,66.64,60411.0,52.9717,53.0194,52.932,52.9797,60411.0
2018-02-22 15:05:00,66.63,66.66,66.59,66.61,66501.0,52.9717,52.9956,52.9399,52.9558,66501.0
2018-02-22 15:10:00,66.6,66.7,66.59,66.7,115986.0,52.9479,53.0274,52.9399,53.0274,115986.0
2018-02-22 15:15:00,66.7,66.71,66.62,66.66,76771.0,53.0274,53.0353,52.9638,52.9956,76771.0
2018-02-22 15:20:00,66.69,66.72,66.65,66.7,55488.0,53.0194,53.0433,52.9876,53.0274,55488.0
2018-02-22 15:25:00,66.69,66.74,66.64,66.66,121676.0,53.0194,53.0592,52.9797,52.9956,121676.0
2018-02-22 15:30:00,66.66,66.7,66.61,66.68,70090.0,52.9956,53.0274,52.9558,53.0115,70090.0
2018-02-22 15:35:00,66.69,66.7,66.62,66.66,80734.0,53.0194,53.0274,52.9638,52.9956,80734.0
2018-02-22 15:40:00,66.65,66.72,66.61,66.63,99857.0,52.9876,53.0433,52.9558,52.9717,99857.0
2018-02-22 15:45:00,66.61,66.62,66.51,66.53,112924.0,52.9558,52.9638,52.8763,52.8922,112924.0
2018-02-22 15:50:00,66.53,66.68,66.52,66.65,118046.0,52.8922,53.0115,52.8843,52.9876,118046.0
2018-02-22 15:55:00,66.65,66.69,66.61,66.66,328543.0,52.9876,53.0194,52.9558,52.9956,328543.0
2018-02-23 09:30:00,66.96,66.99,66.86,66.99,86833.0,53.2341,53.2579,53.1546,53.2579,86833.0
2018-02-23 09:35:00,66.99,67.0,66.88,66.92,89092.0,53.2579,53.2659,53.1705,53.2023,89092.0
2018-02-23 09:40:00,66.91,66.97,66.91,66.92,92609.0,53.1943,53.242,53.1943,53.2023,92609.0
2018-02-23 09:45:00,66.92,66.93,66.84,66.85,50229.0,53.2023,53.2102,53.1387,53.1466,50229.0
2018-02-23 09:50:00,66.86,66.93,66.83,66.92,79188.0,53.1546,53.2102,53.1307,53.2023,79188.0
2018-02-23 09:55:00,66.91,66.94,66.87,66.94,46130.0,53.1943,53.2182,53.1625,53.2182,46130.0
2018-02-23 10:00:00,66.94,66.98,66.9,66.96,41237.0,53.2182,53.25,53.1864,53.2341,41237.0
2018-02-23 10:05:00,66.96,66.96,66.91,66.93,120735.0,53.2341,53.2341,53.1943,53.2102,120735.0
2018-02-23 10:10:00,66.93,66.97,66.88,66.89,77190.0,53.2102,53.242,53.1705,53.1784,77190.0
2018-02-23 10:15:00,66.89,66.9,66.85,66.88,44405.0,53.1784,53.1864,53.1466,53.1705,44405.0
2018-02-23 10:20:00,66.87,66.89,66.85,66.88,26315.0,53.1625,53.1784,53.1466,53.1705,26315.0
2018-02-23 10:25:00,66.88,66.91,66.87,66.88,25673.0,53.1705,53.1943,53.1625,53.1705,25673.0
2018-02-23 10:30:00,66.88,66.94,66.86,66.91,50771.0,53.1705,53.2182,53.1546,53.1943,50771.0
2018-02-23 10:35:00,66.91,66.96,66.9,66.94,2019064.0,53.1943,53.2341,53.1864,53.2182,2019064.0
2018-02-23 10:40:00,66.95,67.0,66.94,66.99,51033.0,53.2261,53.2659,53.2182,53.2579,51033.0
2018-02-23 10:45:00,66.99,67.01,66.92,66.92,32251.0,53.2579,53.2738,53.2023,53.2023,32251.0
2018-02-23 10:50:00,66.93,66.95,66.91,66.94,48466.0,53.2102,53.2261,53.1943,53.2182,48466.0
2018-02-23 10:55:00,66.93,66.96,66.91,66.95,26420.0,53.2102,53.2341,53.1943,53.2261,26420.0
2018-02-23 11:00:00,66.95,67.01,66.95,67.0,33131.0,53.2261,53.2738,53.2261,53.2659,33131.0
2018-02-23 11:05:00,66.98,67.01,66.97,66.98,48582.0,53.25,53.2738,53.242,53.25,48582.0
2018-02-23 11:10:00,66.97,66.99,66.92,66.97,82468.0,53.242,53.2579,53.2023,53.242,82468.0
2018-02-23 11:15:00,66.97,67.0,66.93,66.94,43168.0,53.242,53.2659,53.2102,53.2182,43168.0
2018-02-23 11:20:00,66.94,67.01,66.94,66.99,16455.0,53.2182,53.2738,53.2182,53.2579,16455.0
2018-02-23 11:25:00,66.99,67.03,66.97,66.98,36720.0,53.2579,53.2897,53.242,53.25,36720.0
2018-02-23 11:30:00,66.98,67.01,66.96,67.0,41981.0,53.25,53.2738,53.2341,53.2659,41981.0
2018-02-23 11:35:00,67.0,67.06,66.99,67.06,60276.0,53.2659,53.3136,53.2579,53.3136,60276.0
2018-02-23 11:40:00,67.05,67.06,67.01,67.03,30298.0,53.3056,53.3136,53.2738,53.2897,30298.0
2018-02-23 11:45:00,67.03,67.05,67.02,67.03,54740.0,53.2897,53.3056,53.2818,53.2897,54740.0
2018-02-23 11:50:00,67.03,67.1,67.02,67.1,42125.0,53.2897,53.3454,53.2818,53.3454,42125.0
2018-02-23 11:55:00,67.09,67.13,67.08,67.12,31714.0,53.3374,53.3692,53.3295,53.3613,31714.0
2018-02-23 12:00:00,67.11,67.15,67.11,67.13,76263.0,53.3533,53.3852,53.3533,53.3692,76263.0
2018-02-23 12:05:00,67.13,67.14,67.07,67.08,30594.0,53.3692,53.3772,53.3215,53.3295,30594.0
2018-02-23 12:10:00,67.08,67.1,67.08,67.09,42206.0,53.3295,53.3454,53.3295,53.3374,42206.0
2018-02-23 12:15:00,67.1,67.11,67.08,67.11,22485.0,53.3454,53.3533,53.3295,53.3533,22485.0
2018-02-23 12:20:00,67.12,67.13,67.07,67.08,14388.0,53.3613,53.3692,53.3215,53.3295,14388.0
2018-02-23 12:25:00,67.07,67.08,67.03,67.03,29355.0,53.3215,53.3295,53.2897,53.2897,29355.0
2018-02-23 12:30:00,67.04,67.07,67.04,67.05,29529.0,53.2977,53.3215,53.2977,53.3056,29529.0
2018-02-23 12:35:00,67.05,67.06,67.04,67.05,22747.0,53.3056,53.3136,53.2977,53.3056,22747.0
2018-02-23 12:40:00,67.05,67.06,67.03,67.03,15741.0,53.3056,53.3136,53.2897,53.2897,15741.0
2018-02-23 12:45:00,67.03,67.08,67.02,67.08,33588.0,53.2897,53.3295,53.2818,53.3295,33588.0
2018-02-23 12:50:00,67.07,67.09,67.06,67.08,17588.0,53.3215,53.3374,53.3136,53.3295,17588.0
2018-02-23 12:55:00,67.08,67.1,67.06,67.08,83392.0,53.3295,53.3454,53.3136,53.3295,83392.0
2018-02-23 13:00:00,67.08,67.08,67.03,67.05,32411.0,53.3295,53.3295,53.2897,53.3056,32411.0
2018-02-23 13:05:00,67.05,67.05,67.0,67.01,27291.0,53.3056,53.3056,53.2659,53.2738,27291.0
2018-02-23 13:10:00,67.02,67.04,67.0,67.01,33296.0,53.2818,53.2977,53.2659,53.2738,33296.0
2018-02-23 13:15:00,67.01,67.03,67.0,67.03,25980.0,53.2738,53.2897,53.2659,53.2897,25980.0
2018-02-23 13:20:00,67.02,67.06,67.01,67.05,25683.0,53.2818,53.3136,53.2738,53.3056,25683.0
2018-02-23 13:25:00,67.06,67.06,67.04,67.05,30188.0,53.3136,53.3136,53.2977,53.3056,30188.0
2018-02-23 13:30:00,67.05,67.09,67.04,67.08,34519.0,53.3056,53.3374,53.2977,53.3295,34519.0
2018-02-23 13:35:00,67.07,67.08,67.05,67.08,46999.0,53.3215,53.3295,53.3056,53.3295,46999.0
2018-02-23 13:40:00,67.08,67.08,67.06,67.07,22966.0,53.3295,53.3295,53.3136,53.3215,22966.0
2018-02-23 13:45:00,67.06,67.08,67.05,67.07,27049.0,53.3136,53.3295,53.3056,53.3215,27049.0
2018-02-23 13:50:00,67.07,67.09,67.05,67.06,42813.0,53.3215,53.3374,53.3056,53.3136,42813.0
2018-02-23 13:55:00,67.06,67.09,67.05,67.08,35628.0,53.3136,53.3374,53.3056,53.3295,35628.0
2018-02-23 14:00:00,67.09,67.1,67.04,67.04,35060.0,53.3374,53.3454,53.2977,53.2977,35060.0
2018-02-23 14:05:00,67.05,67.06,67.02,67.03,23905.0,53.3056,53.3136,53.2818,53.2897,23905.0
2018-02-23 14:10:00,67.04,67.05,67.02,67.04,40994.0,53.2977,53.3056,53.2818,53.2977,40994.0
2018-02-23 14:15:00,67.04,67.08,67.03,67.04,27172.0,53.2977,53.3295,53.2897,53.2977,27172.0
2018-02-23 14:20:00,67.03,67.09,67.02,67.09,36541.0,53.2897,53.3374,53.2818,53.3374,36541.0
2018-02-23 14:25:00,67.08,67.08,67.06,67.07,22699.0,53.3295,53.3295,53.3136,53.3215,22699.0
2018-02-23 14:30:00,67.07,67.1,67.06,67.1,74455.0,53.3215,53.3454,53.3136,53.3454,74455.0
2018-02-23 14:35:00,67.09,67.11,67.04,67.06,203785.0,53.3374,53.3533,53.2977,53.3136,203785.0
2018-02-23 14:40:00,67.07,67.1,67.06,67.09,21810.0,53.3215,53.3454,53.3136,53.3374,21810.0
2018-02-23 14:45:00,67.1,67.16,67.1,67.15,34566.0,53.3454,53.3931,53.3454,53.3852,34566.0
2018-02-23 14:50:00,67.16,67.17,67.13,67.16,28205.0,53.3931,53.4011,53.3692,53.3931,28205.0
2018-02-23 14:55:00,67.16,67.17,67.14,67.16,29350.0,53.3931,53.4011,53.3772,53.3931,29350.0
2018-02-23 15:00:00,67.16,67.23,67.16,67.23,48800.0,53.3931,53.4488,53.3931,53.4488,48800.0
2018-02-23 15:05:00,67.23,67.24,67.18,67.2,41379.0,53.4488,53.4567,53.409,53.4249,41379.0
2018-02-23 15:10:00,67.2,67.22,67.18,67.19,46331.0,53.4249,53.4408,53.409,53.417,46331.0
2018-02-23 15:15:00,67.19,67.22,67.18,67.21,61389.0,53.417,53.4408,53.409,53.4329,61389.0
2018-02-23 15:20:00,67.21,67.27,67.21,67.26,50357.0,53.4329,53.4806,53.4329,53.4726,50357.0
2018-02-23 15:25:00,67.27,67.29,67.25,67.27,63740.0,53.4806,53.4965,53.4647,53.4806,63740.0
2018-02-23 15:30:00,67.27,67.31,67.24,67.25,91345.0,53.4806,53.5124,53.4567,53.4647,91345.0
2018-02-23 15:35:00,67.25,67.3,67.25,67.27,114904.0,53.4647,53.5044,53.4647,53.4806,114904.0
2018-02-23 15:40:00,67.27,67.3,67.26,67.3,71431.0,53.4806,53.5044,53.4726,53.5044,71431.0
2018-02-23 15:45:00,67.29,67.31,67.24,67.25,230349.0,53.4965,53.5124,53.4567,53.4647,230349.0
2018-02-23 15:50:00,67.26,67.27,67.23,67.25,177555.0,53.4726,53.4806,53.4488,53.4647,177555.0
2018-02-23 15:55:00,67.25,67.29,67.24,67.26,375926.0,53.4647,53.4965,53.4567,53.4726,375926.0
2018-02-26 09:30:00,67.55,67.55,67.49,67.55,90912.0,53.7032,53.7032,53.6555,53.7032,90912.0
2018-02-26 09:35:00,67.55,67.6,67.55,67.59,44386.0,53.7032,53.7429,53.7032,53.735,44386.0
2018-02-26 09:40:00,67.59,67.6,67.55,67.56,60035.0,53.735,53.7429,53.7032,53.7111,60035.0
2018-02-26 09:45:00,67.57,67.58,67.49,67.56,74872.0,53.7191,53.727,53.6555,53.7111,74872.0
2018-02-26 09:50:00,67.56,67.57,67.53,67.53,62863.0,53.7111,53.7191,53.6873,53.6873,62863.0
2018-02-26 09:55:00,67.52,67.53,67.47,67.49,45188.0,53.6793,53.6873,53.6396,53.6555,45188.0
2018-02-26 10:00:00,67.49,67.51,67.43,67.43,49000.0,53.6555,53.6714,53.6078,53.6078,49000.0
2018-02-26 10:05:00,67.42,67.47,67.42,67.44,60724.0,53.5998,53.6396,53.5998,53.6157,60724.0
2018-02-26 10:10:00,67.44,67.45,67.35,67.36,99872.0,53.6157,53.6237,53.5442,53.5521,99872.0
2018-02-26 10:15:00,67.36,67.43,67.35,67.41,52899.0,53.5521,53.6078,53.5442,53.5919,52899.0
2018-02-26 10:20:00,67.42,67.42,67.36,67.38,40170.0,53.5998,53.5998,53.5521,53.568,40170.0
2018-02-26 10:25:00,67.39,67.41,67.32,67.34,36703.0,53.576,53.5919,53.5203,53.5362,36703.0
2018-02-26 10:30:00,67.35,67.37,67.3,67.3,96378.0,53.5442,53.5601,53.5044,53.5044,96378.0
2018-02-26 10:35:00,67.31,67.36,67.27,67.36,51156.0,53.5124,53.5521,53.4806,53.5521,51156.0
2018-02-26 10:40:00,67.36,67.42,67.35,67.4,80317.0,53.5521,53.5998,53.5442,53.5839,80317.0
2018-02-26 10:45:00,67.4,67.41,67.36,67.39,30357.0,53.5839,53.5919,53.5521,53.576,30357.0
2018-02-26 10:50:00,67.39,67.4,67.35,67.38,76463.0,53.576,53.5839,53.5442,53.568,76463.0
2018-02-26 10:55:00,67.37,67.39,67.32,67.39,58057.0,53.5601,53.576,53.5203,53.576,58057.0
2018-02-26 11:00:00,67.4,67.48,67.35,67.47,96263.0,53.5839,53.6475,53.5442,53.6396,96263.0
2018-02-26 11:05:00,67.48,67.52,67.46,67.52,48604.0,53.6475,53.6793,53.6316,53.6793,48604.0
2018-02-26 11:10:00,67.52,67.53,67.5,67.5,30538.0,53.6793,53.6873,53.6634,53.6634,30538.0
2018-02-26 11:15:00,67.51,67.52,67.47,67.52,22469.0,53.6714,53.6793,53.6396,53.6793,22469.0
2018-02-26 11:20:00,67.53,67.56,67.52,67.56,26341.0,53.6873,53.7111,53.6793,53.7111,26341.0
2018-02-26 11:25:00,67.55,67.6,67.55,67.59,55228.0,53.7032,53.7429,53.7032,53.735,55228.0
2018-02-26 11:30:00,67.59,67.61,67.55,67.56,160250.0,53.735,53.7509,53.7032,53.7111,160250.0
2018-02-26 11:35:00,67.56,67.59,67.55,67.57,103436.0,53.7111,53.735,53.7032,53.7191,103436.0
2018-02-26 11:40:00,67.56,67.57,67.54,67.57,47014.0,53.7111,53.7191,53.6952,53.7191,47014.0
2018-02-26 11:45:00,67.57,67.58,67.55,67.56,55045.0,53.7191,53.727,53.7032,53.7111,55045.0
2018-02-26 11:50:00,67.56,67.57,67.53,67.53,28292.0,53.7111,53.7191,53.6873,53.6873,28292.0
2018-02-26 11:55:00,67.53,67.55,67.5,67.5,19098.0,53.6873,53.7032,53.6634,53.6634,19098.0
2018-02-26 12:00:00,67.51,67.51,67.49,67.5,45519.0,53.6714,53.6714,53.6555,53.6634,45519.0
2018-02-26 12:05:00,67.5,67.54,67.5,67.53,51126.0,53.6634,53.6952,53.6634,53.6873,51126.0
2018-02-26 12:10:00,67.53,67.57,67.53,67.57,60156.0,53.6873,53.7191,53.6873,53.7191,60156.0
2018-02-26 12:15:00,67.58,67.61,67.57,67.61,17634.0,53.727,53.7509,53.7191,53.7509,17634.0
2018-02-26 12:20:00,67.6,67.61,67.58,67.59,24651.0,53.7429,53.7509,53.727,53.735,24651.0
2018-02-26 12:25:00,67.6,67.63,67.59,67.61,25300.0,53.7429,53.7668,53.735,53.7509,25300.0
2018-02-26 12:30:00,67.62,67.63,67.59,67.59,82608.0,53.7588,53.7668,53.735,53.735,82608.0
2018-02-26 12:35:00,67.59,67.61,67.57,67.59,18474.0,53.735,53.7509,53.7191,53.735,18474.0
2018-02-26 12:40:00,67.59,67.61,67.56,67.61,17519.0,53.735,53.7509,53.7111,53.7509,17519.0
2018-02-26 12:45:00,67.6,67.66,67.59,67.66,39964.0,53.7429,53.7906,53.735,53.7906,39964.0
2018-02-26 12:50:00,67.66,67.68,67.65,67.67,60873.0,53.7906,53.8065,53.7827,53.7986,60873.0
2018-02-26 12:55:00,67.67,67.71,67.67,67.7,49500.0,53.7986,53.8304,53.7986,53.8224,49500.0
2018-02-26 13:00:00,67.7,67.73,67.65,67.72,14946.0,53.8224,53.8463,53.7827,53.8383,14946.0
2018-02-26 13:05:00,67.72,67.72,67.69,67.71,10747.0,53.8383,53.8383,53.8145,53.8304,10747.0
2018-02-26 13:10:00,67.71,67.71,67.65,67.69,42637.0,53.8304,53.8304,53.7827,53.8145,42637.0
2018-02-26 13:15:00,67.69,67.7,67.65,67.68,36701.0,53.8145,53.8224,53.7827,53.8065,36701.0
2018-02-26 13:20:00,67.68,67.71,67.65,67.7,18495.0,53.8065,53.8304,53.7827,53.8224,18495.0
2018-02-26 13:25:00,67.7,67.73,67.69,67.73,13604.0,53.8224,53.8463,53.8145,53.8463,13604.0
2018-02-26 13:30:00,67.73,67.74,67.65,67.72,33099.0,53.8463,53.8542,53.7827,53.8383,33099.0
2018-02-26 13:35:00,67.72,67.72,67.65,67.72,12579.0,53.8383,53.8383,53.7827,53.8383,12579.0
2018-02-26 13:40:00,67.72,67.72,67.7,67.71,11390.0,53.8383,53.8383,53.8224,53.8304,11390.0
2018-02-26 13:45:00,67.71,67.72,67.68,67.69,23860.0,53.8304,53.8383,53.8065,53.8145,23860.0
2018-02-26 13:50:00,67.69,67.71,67.65,67.7,111400.0,53.8145,53.8304,53.7827,53.8224,111400.0
2018-02-26 13:55:00,67.71,67.74,67.65,67.74,15636.0,53.8304,53.8542,53.7827,53.8542,15636.0
2018-02-26 14:00:00,67.73,67.76,67.73,67.76,61314.0,53.8463,53.8701,53.8463,53.8701,61314.0
2018-02-26 14:05:00,67.76,67.78,67.65,67.77,116619.0,53.8701,53.886,53.7827,53.8781,116619.0
2018-02-26 14:10:00,67.78,67.78,67.76,67.78,66977.0,53.886,53.886,53.8701,53.886,66977.0
2018-02-26 14:15:00,67.77,67.8,67.75,67.78,105289.0,53.8781,53.9019,53.8622,53.886,105289.0
2018-02-26 14:20:00,67.78,67.79,67.76,67.77,43950.0,53.886,53.894,53.8701,53.8781,43950.0
2018-02-26 14:25:00,67.77,67.78,67.72,67.73,110588.0,53.8781,53.886,53.8383,53.8463,110588.0
2018-02-26 14:30:00,67.73,67.75,67.71,67.74,99736.0,53.8463,53.8622,53.8304,53.8542,99736.0
2018-02-26 14:35:00,67.74,67.77,67.74,67.75,42576.0,53.8542,53.8781,53.8542,53.8622,42576.0
2018-02-26 14:40:00,67.74,67.75,67.72,67.72,36183.0,53.8542,53.8622,53.8383,53.8383,36183.0
2018-02-26 14:45:00,67.72,67.73,67.69,67.7,81350.0,53.8383,53.8463,53.8145,53.8224,81350.0
2018-02-26 14:50:00,67.69,67.74,67.68,67.74,29051.0,53.8145,53.8542,53.8065,53.8542,29051.0
2018-02-26 14:55:00,67.74,67.75,67.71,67.72,38925.0,53.8542,53.8622,53.8304,53.8383,38925.0
2018-02-26 15:00:00,67.73,67.76,67.71,67.76,46417.0,53.8463,53.8701,53.8304,53.8701,46417.0
2018-02-26 15:05:00,67.76,67.78,67.73,67.77,139636.0,53.8701,53.886,53.8463,53.8781,139636.0
2018-02-26 15:10:00,67.77,67.79,67.75,67.76,39620.0,53.8781,53.894,53.8622,53.8701,39620.0
2018-02-26 15:15:00,67.76,67.78,67.74,67.78,25504.0,53.8701,53.886,53.8542,53.886,25504.0
2018-02-26 15:20:00,67.78,67.83,67.78,67.83,69892.0,53.886,53.9258,53.886,53.9258,69892.0
2018-02-26 15:25:00,67.82,67.85,67.81,67.85,135479.0,53.9178,53.9417,53.9099,53.9417,135479.0
2018-02-26 15:30:00,67.84,67.85,67.81,67.84,61387.0,53.9337,53.9417,53.9099,53.9337,61387.0
2018-02-26 15:35:00,67.84,67.85,67.82,67.84,100189.0,53.9337,53.9417,53.9178,53.9337,100189.0
2018-02-26 15:40:00,67.84,67.85,67.78,67.8,34718.0,53.9337,53.9417,53.886,53.9019,34718.0
2018-02-26 15:45:00,67.79,67.8,67.75,67.75,54808.0,53.894,53.9019,53.8622,53.8622,54808.0
2018-02-26 15:50:00,67.76,67.77,67.74,67.75,113968.0,53.8701,53.8781,53.8542,53.8622,113968.0
2018-02-26 15:55:00,67.76,67.85,67.75,67.84,532093.0,53.8701,53.9417,53.8622,53.9337,532093.0
2018-02-27 09:30:00,67.45,67.47,67.38,67.41,81266.0,53.6237,53.6396,53.568,53.5919,81266.0
2018-02-27 09:35:00,67.41,67.49,67.4,67.49,54405.0,53.5919,53.6555,53.5839,53.6555,54405.0
2018-02-27 09:40:00,67.48,67.49,67.41,67.42,67594.0,53.6475,53.6555,53.5919,53.5998,67594.0
2018-02-27 09:45:00,67.43,67.44,67.39,67.42,55295.0,53.6078,53.6157,53.576,53.5998,55295.0
2018-02-27 09:50:00,67.42,67.42,67.31,67.32,106980.0,53.5998,53.5998,53.5124,53.5203,106980.0
2018-02-27 09:55:00,67.32,67.35,67.3,67.32,50881.0,53.5203,53.5442,53.5044,53.5203,50881.0
2018-02-27 10:00:00,67.33,67.36,67.26,67.32,56066.0,53.5283,53.5521,53.4726,53.5203,56066.0
2018-02-27 10:05:00,67.31,67.4,67.29,67.39,205812.0,53.5124,53.5839,53.4965,53.576,205812.0
2018-02-27 10:10:00,67.39,67.46,67.39,67.44,21916.0,53.576,53.6316,53.576,53.6157,21916.0
2018-02-27 10:15:00,67.45,67.45,67.39,67.43,19558.0,53.6237,53.6237,53.576,53.6078,19558.0
2018-02-27 10:20:00,67.43,67.49,67.42,67.47,64096.0,53.6078,53.6555,53.5998,53.6396,64096.0
2018-02-27 10:25:00,67.47,67.48,67.42,67.44,51325.0,53.6396,53.6475,53.5998,53.6157,51325.0
2018-02-27 10:30:00,67.45,67.46,67.35,67.35,37344.0,53.6237,53.6316,53.5442,53.5442,37344.0
2018-02-27 10:35:00,67.35,67.37,67.3,67.31,166653.0,53.5442,53.5601,53.5044,53.5124,166653.0
2018-02-27 10:40:00,67.32,67.34,67.17,67.2,64278.0,53.5203,53.5362,53.4011,53.4249,64278.0
2018-02-27 10:45:00,67.2,67.21,67.11,67.11,64690.0,53.4249,53.4329,53.3533,53.3533,64690.0
2018-02-27 10:50:00,67.11,67.14,67.02,67.02,80235.0,53.3533,53.3772,53.2818,53.2818,80235.0
2018-02-27 10:55:00,67.01,67.12,66.99,67.11,53674.0,53.2738,53.3613,53.2579,53.3533,53674.0
2018-02-27 11:00:00,67.1,67.14,67.05,67.11,66887.0,53.3454,53.3772,53.3056,53.3533,66887.0
2018-02-27 11:05:00,67.11,67.18,67.09,67.17,60104.0,53.3533,53.409,53.3374,53.4011,60104.0
2018-02-27 11:10:00,67.18,67.22,67.17,67.17,106639.0,53.409,53.4408,53.4011,53.4011,106639.0
2018-02-27 11:15:00,67.17,67.22,67.14,67.14,56124.0,53.4011,53.4408,53.3772,53.3772,56124.0
2018-02-27 11:20:00,67.14,67.14,67.05,67.09,37992.0,53.3772,53.3772,53.3056,53.3374,37992.0
2018-02-27 11:25:00,67.1,67.11,67.05,67.11,67129.0,53.3454,53.3533,53.3056,53.3533,67129.0
2018-02-27 11:30:00,67.11,67.17,67.08,67.15,49897.0,53.3533,53.4011,53.3295,53.3852,49897.0
2018-02-27 11:35:00,67.16,67.16,67.06,67.06,59220.0,53.3931,53.3931,53.3136,53.3136,59220.0
2018-02-27 11:40:00,67.06,67.08,67.03,67.05,86013.0,53.3136,53.3295,53.2897,53.3056,86013.0
2018-02-27 11:45:00,67.05,67.11,67.02,67.11,45973.0,53.3056,53.3533,53.2818,53.3533,45973.0
2018-02-27 11:50:00,67.1,67.11,67.01,67.03,112500.0,53.3454,53.3533,53.2738,53.2897,112500.0
2018-02-27 11:55:00,67.04,67.06,66.97,66.99,42241.0,53.2977,53.3136,53.242,53.2579,42241.0
2018-02-27 12:00:00,66.99,67.02,66.96,66.99,30985.0,53.2579,53.2818,53.2341,53.2579,30985.0
2018-02-27 12:05:00,67.0,67.04,67.0,67.03,39162.0,53.2659,53.2977,53.2659,53.2897,39162.0
2018-02-27 12:10:00,67.02,67.03,66.97,66.97,26742.0,53.2818,53.2897,53.242,53.242,26742.0
2018-02-27 12:15:00,66.97,66.99,66.91,66.93,37429.0,53.242,53.2579,53.1943,53.2102,37429.0
2018-02-27 12:20:00,66.93,66.93,66.88,66.9,77719.0,53.2102,53.2102,53.1705,53.1864,77719.0
2018-02-27 12:25:00,66.9,67.0,66.89,67.0,33689.0,53.1864,53.2659,53.1784,53.2659,33689.0
2018-02-27 12:30:00,67.0,67.05,66.99,67.01,52082.0,53.2659,53.3056,53.2579,53.2738,52082.0
2018-02-27 12:35:00,67.01,67.06,67.0,67.05,87054.0,53.2738,53.3136,53.2659,53.3056,87054.0
2018-02-27 12:40:00,67.06,67.08,67.04,67.05,36593.0,53.3136,53.3295,53.2977,53.3056,36593.0
2018-02-27 12:45:00,67.05,67.11,67.05,67.11,21929.0,53.3056,53.3533,53.3056,53.3533,21929.0
2018-02-27 12:50:00,67.12,67.19,67.12,67.18,49843.0,53.3613,53.417,53.3613,53.409,49843.0
2018-02-27 12:55:00,67.18,67.21,67.15,67.2,26752.0,53.409,53.4329,53.3852,53.4249,26752.0
2018-02-27 13:00:00,67.2,67.2,67.15,67.16,22592.0,53.4249,53.4249,53.3852,53.3931,22592.0
2018-02-27 13:05:00,67.16,67.22,67.16,67.21,22338.0,53.3931,53.4408,53.3931,53.4329,22338.0
2018-02-27 13:10:00,67.22,67.23,67.16,67.16,35591.0,53.4408,53.4488,53.3931,53.3931,35591.0
2018-02-27 13:15:00,67.16,67.2,67.14,67.19,47681.0,53.3931,53.4249,53.3772,53.417,47681.0
2018-02-27 13:20:00,67.19,67.24,67.19,67.21,36912.0,53.417,53.4567,53.417,53.4329,36912.0
2018-02-27 13:25:00,67.21,67.24,67.18,67.2,19884.0,53.4329,53.4567,53.409,53.4249,19884.0
2018-02-27 13:30:00,67.19,67.2,67.13,67.13,25826.0,53.417,53.4249,53.3692,53.3692,25826.0
2018-02-27 13:35:00,67.13,67.15,67.11,67.13,35857.0,53.3692,53.3852,53.3533,53.3692,35857.0
2018-02-27 13:40:00,67.12,67.15,67.1,67.15,21192.0,53.3613,53.3852,53.3454,53.3852,21192.0
2018-02-27 13:45:00,67.16,67.18,67.09,67.1,32374.0,53.3931,53.409,53.3374,53.3454,32374.0
2018-02-27 13:50:00,67.09,67.12,67.06,67.1,43813.0,53.3374,53.3613,53.3136,53.3454,43813.0
2018-02-27 13:55:00,67.1,67.1,67.04,67.06,43886.0,53.3454,53.3454,53.2977,53.3136,43886.0
2018-02-27 14:00:00,67.08,67.09,66.99,66.99,49754.0,53.3295,53.3374,53.2579,53.2579,49754.0
2018-02-27 14:05:00,66.99,67.05,66.95,67.03,34880.0,53.2579,53.3056,53.2261,53.2897,34880.0
2018-02-27 14:10:00,67.04,67.07,66.99,67.02,48241.0,53.2977,53.3215,53.2579,53.2818,48241.0
2018-02-27 14:15:00,67.02,67.04,66.97,66.98,131656.0,53.2818,53.2977,53.242,53.25,131656.0
2018-02-27 14:20:00,66.99,67.01,66.96,66.96,42050.0,53.2579,53.2738,53.2341,53.2341,42050.0
2018-02-27 14:25:00,66.96,67.05,66.95,67.04,129723.0,53.2341,53.3056,53.2261,53.2977,129723.0
2018-02-27 14:30:00,67.03,67.08,66.98,67.08,67561.0,53.2897,53.3295,53.25,53.3295,67561.0
2018-02-27 14:35:00,67.08,67.11,67.05,67.06,60699.0,53.3295,53.3533,53.3056,53.3136,60699.0
2018-02-27 14:40:00,67.06,67.06,66.98,67.0,43237.0,53.3136,53.3136,53.25,53.2659,43237.0
2018-02-27 14:45:00,67.0,67.0,66.92,66.94,55493.0,53.2659,53.2659,53.2023,53.2182,55493.0
2018-02-27 14:50:00,66.95,66.99,66.93,66.97,84759.0,53.2261,53.2579,53.2102,53.242,84759.0
2018-02-27 14:55:00,66.98,67.03,66.97,66.98,52831.0,53.25,53.2897,53.242,53.25,52831.0
2018-02-27 15:00:00,66.98,67.01,66.95,66.96,64753.0,53.25,53.2738,53.2261,53.2341,64753.0
2018-02-27 15:05:00,66.95,66.97,66.91,66.92,144937.0,53.2261,53.242,53.1943,53.2023,144937.0
2018-02-27 15:10:00,66.92,66.97,66.9,66.92,74896.0,53.2023,53.242,53.1864,53.2023,74896.0
2018-02-27 15:15:00,66.92,66.96,66.89,66.9,77983.0,53.2023,53.2341,53.1784,53.1864,77983.0
2018-02-27 15:20:00,66.9,66.94,66.86,66.9,54968.0,53.1864,53.2182,53.1546,53.1864,54968.0
2018-02-27 15:25:00,66.9,66.92,66.84,66.91,37027.0,53.1864,53.2023,53.1387,53.1943,37027.0
2018-02-27 15:30:00,66.91,66.95,66.89,66.9,53569.0,53.1943,53.2261,53.1784,53.1864,53569.0
2018-02-27 15:35:00,66.9,66.91,66.85,66.9,30168.0,53.1864,53.1943,53.1466,53.1864,30168.0
2018-02-27 15:40:00,66.9,66.92,66.87,66.87,32155.0,53.1864,53.2023,53.1625,53.1625,32155.0
2018-02-27 15:45:00,66.86,66.97,66.86,66.96,124322.0,53.1546,53.242,53.1546,53.2341,124322.0
2018-02-27 15:50:00,66.95,66.96,66.86,66.88,97129.0,53.2261,53.2341,53.1546,53.1705,97129.0
2018-02-27 15:55:00,66.88,66.9,66.8,66.81,382370.0,53.1705,53.1864,53.1069,53.1148,382370.0
2018-02-28 09:30:00,66.95,66.98,66.85,66.92,123960.0,53.2261,53.25,53.1466,53.2023,123960.0
2018-02-28 09:35:00,66.91,66.91,66.84,66.88,52950.0,53.1943,53.1943,53.1387,53.1705,52950.0
2018-02-28 09:40:00,66.88,66.88,66.83,66.85,46363.0,53.1705,53.1705,53.1307,53.1466,46363.0
2018-02-28 09:45:00,66.86,66.88,66.82,66.86,56731.0,53.1546,53.1705,53.1228,53.1546,56731.0
2018-02-28 09:50:00,66.86,66.91,66.84,66.91,37246.0,53.1546,53.1943,53.1387,53.1943,37246.0
2018-02-28 09:55:00,66.89,66.91,66.88,66.9,52325.0,53.1784,53.1943,53.1705,53.1864,52325.0
2018-02-28 10:00:00,66.9,66.92,66.87,66.88,60071.0,53.1864,53.2023,53.1625,53.1705,60071.0
2018-02-28 10:05:00,66.88,66.88,66.83,66.85,37248.0,53.1705,53.1705,53.1307,53.1466,37248.0
2018-02-28 10:10:00,66.83,66.85,66.81,66.84,37176.0,53.1307,53.1466,53.1148,53.1387,37176.0
2018-02-28 10:15:00,66.83,66.89,66.82,66.87,111334.0,53.1307,53.1784,53.1228,53.1625,111334.0
2018-02-28 10:20:00,66.87,66.89,66.85,66.89,34589.0,53.1625,53.1784,53.1466,53.1784,34589.0
2018-02-28 10:25:00,66.89,66.91,66.86,66.88,42263.0,53.1784,53.1943,53.1546,53.1705,42263.0
2018-02-28 10:30:00,66.88,66.89,66.82,66.86,73330.0,53.1705,53.1784,53.1228,53.1546,73330.0
2018-02-28 10:35:00,66.86,66.88,66.85,66.85,94922.0,53.1546,53.1705,53.1466,53.1466,94922.0
2018-02-28 10:40:00,66.86,66.86,66.78,66.79,31733.0,53.1546,53.1546,53.091,53.0989,31733.0
2018-02-28 10:45:00,66.8,66.8,66.75,66.79,43034.0,53.1069,53.1069,53.0671,53.0989,43034.0
2018-02-28 10:50:00,66.8,66.81,66.72,66.72,61010.0,53.1069,53.1148,53.0433,53.0433,61010.0
2018-02-28 10:55:00,66.72,66.72,66.64,66.69,163219.0,53.0433,53.0433,52.9797,53.0194,163219.0
2018-02-28 11:00:00,66.69,66.69,66.63,66.65,61531.0,53.0194,53.0194,52.9717,52.9876,61531.0
2018-02-28 11:05:00,66.65,66.69,66.57,66.57,36967.0,52.9876,53.0194,52.924,52.924,36967.0
2018-02-28 11:10:00,66.57,66.58,66.52,66.56,64325.0,52.924,52.932,52.8843,52.9161,64325.0
2018-02-28 11:15:00,66.55,66.6,66.53,66.58,74402.0,52.9081,52.9479,52.8922,52.932,74402.0
2018-02-28 11:20:00,66.57,66.64,66.55,66.59,266293.0,52.924,52.9797,52.9081,52.9399,266293.0
2018-02-28 11:25:00,66.59,66.66,66.55,66.61,982480.0,52.9399,52.9956,52.9081,52.9558,982480.0
2018-02-28 11:30:00,66.61,66.63,66.55,66.57,966311.0,52.9558,52.9717,52.9081,52.924,966311.0
2018-02-28 11:35:00,66.57,66.63,66.56,66.58,176219.0,52.924,52.9717,52.9161,52.932,176219.0
2018-02-28 11:40:00,66.57,66.62,66.57,66.61,46107.0,52.924,52.9638,52.924,52.9558,46107.0
2018-02-28 11:45:00,66.6,66.61,66.51,66.55,124373.0,52.9479,52.9558,52.8763,52.9081,124373.0
2018-02-28 11:50:00,66.55,66.58,66.49,66.53,94350.0,52.9081,52.932,52.8604,52.8922,94350.0
2018-02-28 11:55:00,66.53,66.61,66.53,66.61,39319.0,52.8922,52.9558,52.8922,52.9558,39319.0
2018-02-28 12:00:00,66.61,66.63,66.6,66.61,37417.0,52.9558,52.9717,52.9479,52.9558,37417.0
2018-02-28 12:05:00,66.6,66.66,66.59,66.65,74837.0,52.9479,52.9956,52.9399,52.9876,74837.0
2018-02-28 12:10:00,66.65,66.66,66.63,66.64,38820.0,52.9876,52.9956,52.9717,52.9797,38820.0
2018-02-28 12:15:00,66.65,66.67,66.57,66.59,30101.0,52.9876,53.0035,52.924,52.9399,30101.0
2018-02-28 12:20:00,66.59,66.59,66.54,66.56,32935.0,52.9399,52.9399,52.9002,52.9161,32935.0
2018-02-28 12:25:00,66.57,66.62,66.56,66.57,150736.0,52.924,52.9638,52.9161,52.924,150736.0
2018-02-28 12:30:00,66.56,66.6,66.53,66.58,29432.0,52.9161,52.9479,52.8922,52.932,29432.0
2018-02-28 12:35:00,66.58,66.64,66.56,66.64,22241.0,52.932,52.9797,52.9161,52.9797,22241.0
2018-02-28 12:40:00,66.63,66.63,66.6,66.62,31159.0,52.9717,52.9717,52.9479,52.9638,31159.0
2018-02-28 12:45:00,66.62,66.7,66.61,66.7,61125.0,52.9638,53.0274,52.9558,53.0274,61125.0
2018-02-28 12:50:00,66.7,66.7,66.67,66.67,385035.0,53.0274,53.0274,53.0035,53.0035,385035.0
2018-02-28 12:55:00,66.69,66.69,66.65,66.66,103309.0,53.0194,53.0194,52.9876,52.9956,103309.0
2018-02-28 13:00:00,66.64,66.67,66.62,66.62,35457.0,52.9797,53.0035,52.9638,52.9638,35457.0
2018-02-28 13:05:00,66.61,66.65,66.6,66.63,20100.0,52.9558,52.9876,52.9479,52.9717,20100.0
2018-02-28 13:10:00,66.64,66.66,66.6,66.61,233999.0,52.9797,52.9956,52.9479,52.9558,233999.0
2018-02-28 13:15:00,66.61,66.64,66.6,66.64,326106.0,52.9558,52.9797,52.9479,52.9797,326106.0
2018-02-28 13:20:00,66.63,66.67,66.6,66.67,34978.0,52.9717,53.0035,52.9479,53.0035,34978.0
2018-02-28 13:25:00,66.68,66.68,66.65,66.66,83172.0,53.0115,53.0115,52.9876,52.9956,83172.0
2018-02-28 13:30:00,66.67,66.68,66.63,66.67,85131.0,53.0035,53.0115,52.9717,53.0035,85131.0
2018-02-28 13:35:00,66.67,66.69,66.65,66.67,22015.0,53.0035,53.0194,52.9876,53.0035,22015.0
2018-02-28 13:40:00,66.67,66.69,66.65,66.65,28745.0,53.0035,53.0194,52.9876,52.9876,28745.0
2018-02-28 13:45:00,66.66,66.68,66.62,66.62,22611.0,52.9956,53.0115,52.9638,52.9638,22611.0
2018-02-28 13:50:00,66.61,66.66,66.59,66.66,332277.0,52.9558,52.9956,52.9399,52.9956,332277.0
2018-02-28 13:55:00,66.66,66.72,66.66,66.71,77932.0,52.9956,53.0433,52.9956,53.0353,77932.0
2018-02-28 14:00:00,66.72,66.77,66.71,66.74,38227.0,53.0433,53.083,53.0353,53.0592,38227.0
2018-02-28 14:05:00,66.74,66.75,66.72,66.73,30281.0,53.0592,53.0671,53.0433,53.0512,30281.0
2018-02-28 14:10:00,66.73,66.75,66.7,66.71,38701.0,53.0512,53.0671,53.0274,53.0353,38701.0
2018-02-28 14:15:00,66.72,66.74,66.71,66.72,17940.0,53.0433,53.0592,53.0353,53.0433,17940.0
2018-02-28 14:20:00,66.73,66.74,66.71,66.71,31141.0,53.0512,53.0592,53.0353,53.0353,31141.0
2018-02-28 14:25:00,66.71,66.73,66.65,66.66,64039.0,53.0353,53.0512,52.9876,52.9956,64039.0
2018-02-28 14:30:00,66.65,66.65,66.58,66.59,94140.0,52.9876,52.9876,52.932,52.9399,94140.0
2018-02-28 14:35:00,66.59,66.63,66.56,66.56,59461.0,52.9399,52.9717,52.9161,52.9161,59461.0
2018-02-28 14:40:00,66.56,66.6,66.55,66.56,136243.0,52.9161,52.9479,52.9081,52.9161,136243.0
2018-02-28 14:45:00,66.55,66.57,66.52,66.54,71442.0,52.9081,52.924,52.8843,52.9002,71442.0
2018-02-28 14:50:00,66.53,66.54,66.47,66.51,63454.0,52.8922,52.9002,52.8445,52.8763,63454.0
2018-02-28 14:55:00,66.5,66.52,66.43,66.45,35643.0,52.8684,52.8843,52.8127,52.8286,35643.0
2018-02-28 15:00:00,66.46,66.48,66.38,66.41,70834.0,52.8366,52.8525,52.773,52.7968,70834.0
2018-02-28 15:05:00,66.41,66.47,66.39,66.47,57421.0,52.7968,52.8445,52.7809,52.8445,57421.0
2018-02-28 15:10:00,66.47,66.48,66.39,66.43,62346.0,52.8445,52.8525,52.7809,52.8127,62346.0
2018-02-28 15:15:00,66.43,66.43,66.36,66.37,54366.0,52.8127,52.8127,52.7571,52.765,54366.0
2018-02-28 15:20:00,66.36,66.37,66.32,66.34,81332.0,52.7571,52.765,52.7253,52.7412,81332.0
2018-02-28 15:25:00,66.35,66.38,66.3,66.34,74133.0,52.7491,52.773,52.7094,52.7412,74133.0
2018-02-28 15:30:00,66.34,66.37,66.32,66.33,142796.0,52.7412,52.765,52.7253,52.7332,142796.0
2018-02-28 15:35:00,66.33,66.42,66.31,66.42,64090.0,52.7332,52.8048,52.7173,52.8048,64090.0
2018-02-28 15:40:00,66.41,66.42,66.34,66.35,75919.0,52.7968,52.8048,52.7412,52.7491,75919.0
2018-02-28 15:45:00,66.35,66.35,66.24,66.25,189642.0,52.7491,52.7491,52.6617,52.6696,189642.0
2018-02-28 15:50:00,66.25,66.25,66.18,66.19,119546.0,52.6696,52.6696,52.614,52.6219,119546.0
2018-02-28 15:55:00,66.19,66.25,66.15,66.17,535852.0,52.6219,52.6696,52.5901,52.606,535852.0
2018-03-01 09:30:00,65.73,65.78,65.62,65.7,95959.0,52.2562,52.296,52.1688,52.2324,95959.0
2018-03-01 09:35:00,65.71,65.71,65.58,65.6,68309.0,52.2403,52.2403,52.137,52.1529,68309.0
2018-03-01 09:40:00,65.6,65.6,65.44,65.45,117380.0,52.1529,52.1529,52.0257,52.0336,117380.0
2018-03-01 09:45:00,65.46,65.54,65.45,65.49,121425.0,52.0416,52.1052,52.0336,52.0654,121425.0
2018-03-01 09:50:00,65.49,65.52,65.4,65.4,118457.0,52.0654,52.0893,51.9939,51.9939,118457.0
2018-03-01 09:55:00,65.4,65.47,65.38,65.43,67371.0,51.9939,52.0495,51.978,52.0177,67371.0
2018-03-01 10:00:00,65.42,65.59,65.34,65.58,328305.0,52.0098,52.1449,51.9462,52.137,328305.0
2018-03-01 10:05:00,65.58,65.6,65.52,65.57,128663.0,52.137,52.1529,52.0893,52.129,128663.0
2018-03-01 10:10:00,65.56,65.61,65.48,65.61,134648.0,52.1211,52.1608,52.0575,52.1608,134648.0
2018-03-01 10:15:00,65.62,65.7,65.57,65.64,115048.0,52.1688,52.2324,52.129,52.1847,115048.0
2018-03-01 10:20:00,65.65,65.65,65.56,65.6,90413.0,52.1926,52.1926,52.1211,52.1529,90413.0
2018-03-01 10:25:00,65.61,65.74,65.57,65.74,109562.0,52.1608,52.2642,52.129,52.2642,109562.0
2018-03-01 10:30:00,65.74,65.92,65.74,65.91,147228.0,52.2642,52.4073,52.2642,52.3993,147228.0
2018-03-01 10:35:00,65.93,65.96,65.86,65.92,109361.0,52.4152,52.4391,52.3596,52.4073,109361.0
2018-03-01 10:40:00,65.92,65.97,65.83,65.83,62802.0,52.4073,52.447,52.3357,52.3357,62802.0
2018-03-01 10:45:00,65.85,65.86,65.74,65.76,94692.0,52.3516,52.3596,52.2642,52.2801,94692.0
2018-03-01 10:50:00,65.77,65.78,65.7,65.74,69864.0,52.288,52.296,52.2324,52.2642,69864.0
2018-03-01 10:55:00,65.74,65.74,65.57,65.6,92360.0,52.2642,52.2642,52.129,52.1529,92360.0
2018-03-01 11:00:00,65.6,65.65,65.55,65.6,130820.0,52.1529,52.1926,52.1131,52.1529,130820.0
2018-03-01 11:05:00,65.6,65.64,65.57,65.63,66881.0,52.1529,52.1847,52.129,52.1767,66881.0
2018-03-01 11:10:00,65.61,65.61,65.49,65.53,150816.0,52.1608,52.1608,52.0654,52.0972,150816.0
2018-03-01 11:15:00,65.55,65.61,65.52,65.6,173516.0,52.1131,52.1608,52.0893,52.1529,173516.0
2018-03-01 11:20:00,65.6,65.67,65.59,65.64,70479.0,52.1529,52.2085,52.1449,52.1847,70479.0
2018-03-01 11:25:00,65.64,65.64,65.47,65.51,103436.0,52.1847,52.1847,52.0495,52.0813,103436.0
2018-03-01 11:30:00,65.51,65.65,65.51,65.64,75038.0,52.0813,52.1926,52.0813,52.1847,75038.0
2018-03-01 11:35:00,65.64,65.68,65.62,65.65,67656.0,52.1847,52.2165,52.1688,52.1926,67656.0
2018-03-01 11:40:00,65.65,65.76,65.64,65.74,73287.0,52.1926,52.2801,52.1847,52.2642,73287.0
2018-03-01 11:45:00,65.74,65.79,65.72,65.72,76531.0,52.2642,52.3039,52.2483,52.2483,76531.0
2018-03-01 11:50:00,65.72,65.82,65.7,65.81,41055.0,52.2483,52.3278,52.2324,52.3198,41055.0
2018-03-01 11:55:00,65.82,65.84,65.75,65.76,54621.0,52.3278,52.3437,52.2721,52.2801,54621.0
2018-03-01 12:00:00,65.75,65.76,65.64,65.64,81284.0,52.2721,52.2801,52.1847,52.1847,81284.0
2018-03-01 12:05:00,65.63,65.67,65.6,65.65,53203.0,52.1767,52.2085,52.1529,52.1926,53203.0
2018-03-01 12:10:00,65.65,65.69,65.64,65.64,31526.0,52.1926,52.2244,52.1847,52.1847,31526.0
2018-03-01 12:15:00,65.64,65.64,65.53,65.53,112270.0,52.1847,52.1847,52.0972,52.0972,112270.0
2018-03-01 12:20:00,65.52,65.55,65.48,65.48,41398.0,52.0893,52.1131,52.0575,52.0575,41398.0
2018-03-01 12:25:00,65.48,65.54,65.46,65.52,51184.0,52.0575,52.1052,52.0416,52.0893,51184.0
2018-03-01 12:30:00,65.51,65.52,65.39,65.42,118760.0,52.0813,52.0893,51.9859,52.0098,118760.0
2018-03-01 12:35:00,65.43,65.5,65.42,65.48,60112.0,52.0177,52.0734,52.0098,52.0575,60112.0
2018-03-01 12:40:00,65.49,65.57,65.42,65.54,40171.0,52.0654,52.129,52.0098,52.1052,40171.0
2018-03-01 12:45:00,65.52,65.56,65.47,65.55,80335.0,52.0893,52.1211,52.0495,52.1131,80335.0
2018-03-01 12:50:00,65.56,65.57,65.45,65.51,47499.0,52.1211,52.129,52.0336,52.0813,47499.0
2018-03-01 12:55:00,65.52,65.52,65.41,65.43,203913.0,52.0893,52.0893,52.0018,52.0177,203913.0
2018-03-01 13:00:00,65.42,65.42,65.27,65.27,301860.0,52.0098,52.0098,51.8905,51.8905,301860.0
2018-03-01 13:05:00,65.28,65.28,65.18,65.21,101756.0,51.8985,51.8985,51.819,51.8428,101756.0
2018-03-01 13:10:00,65.22,65.27,65.17,65.26,65907.0,51.8508,51.8905,51.811,51.8826,65907.0
2018-03-01 13:15:00,65.26,65.3,65.23,65.25,67841.0,51.8826,51.9144,51.8587,51.8746,67841.0
2018-03-01 13:20:00,65.25,65.25,65.19,65.22,31466.0,51.8746,51.8746,51.8269,51.8508,31466.0
2018-03-01 13:25:00,65.23,65.36,65.23,65.28,107568.0,51.8587,51.9621,51.8587,51.8985,107568.0
2018-03-01 13:30:00,65.28,65.34,65.24,65.24,314886.0,51.8985,51.9462,51.8667,51.8667,314886.0
2018-03-01 13:35:00,65.24,65.29,65.21,65.24,239476.0,51.8667,51.9064,51.8428,51.8667,239476.0
2018-03-01 13:40:00,65.23,65.24,65.13,65.14,276421.0,51.8587,51.8667,51.7792,51.7872,276421.0
2018-03-01 13:45:00,65.13,65.14,65.02,65.08,58675.0,51.7792,51.7872,51.6918,51.7395,58675.0
2018-03-01 13:50:00,65.09,65.12,65.06,65.06,39702.0,51.7474,51.7713,51.7236,51.7236,39702.0
2018-03-01 13:55:00,65.06,65.06,64.96,64.97,101746.0,51.7236,51.7236,51.6441,51.652,101746.0
2018-03-01 14:00:00,64.98,65.02,64.85,64.97,251185.0,51.66,51.6918,51.5566,51.652,251185.0
2018-03-01 14:05:00,64.97,65.03,64.9,64.95,111117.0,51.652,51.6997,51.5964,51.6361,111117.0
2018-03-01 14:10:00,64.95,64.99,64.8,64.81,119298.0,51.6361,51.6679,51.5169,51.5248,119298.0
2018-03-01 14:15:00,64.81,65.01,64.79,65.01,98068.0,51.5248,51.6838,51.5089,51.6838,98068.0
2018-03-01 14:20:00,64.99,65.08,64.96,65.0,120613.0,51.6679,51.7395,51.6441,51.6759,120613.0
2018-03-01 14:25:00,65.01,65.11,64.93,65.11,100670.0,51.6838,51.7633,51.6202,51.7633,100670.0
2018-03-01 14:30:00,65.1,65.13,64.99,65.09,68114.0,51.7554,51.7792,51.6679,51.7474,68114.0
2018-03-01 14:35:00,65.07,65.07,64.96,65.0,88099.0,51.7315,51.7315,51.6441,51.6759,88099.0
2018-03-01 14:40:00,65.01,65.14,65.0,65.09,113523.0,51.6838,51.7872,51.6759,51.7474,113523.0
2018-03-01 14:45:00,65.08,65.13,65.02,65.04,122878.0,51.7395,51.7792,51.6918,51.7077,122878.0
2018-03-01 14:50:00,65.05,65.09,64.98,65.01,88953.0,51.7156,51.7474,51.66,51.6838,88953.0
2018-03-01 14:55:00,65.01,65.13,65.01,65.11,81733.0,51.6838,51.7792,51.6838,51.7633,81733.0
2018-03-01 15:00:00,65.1,65.13,65.03,65.03,190251.0,51.7554,51.7792,51.6997,51.6997,190251.0
2018-03-01 15:05:00,65.03,65.21,65.03,65.16,126336.0,51.6997,51.8428,51.6997,51.8031,126336.0
2018-03-01 15:10:00,65.17,65.33,65.12,65.3,163241.0,51.811,51.9382,51.7713,51.9144,163241.0
2018-03-01 15:15:00,65.31,65.35,65.26,65.34,92093.0,51.9223,51.9541,51.8826,51.9462,92093.0
2018-03-01 15:20:00,65.35,65.37,65.21,65.23,237530.0,51.9541,51.97,51.8428,51.8587,237530.0
2018-03-01 15:25:00,65.23,65.32,65.22,65.27,167982.0,51.8587,51.9303,51.8508,51.8905,167982.0
2018-03-01 15:30:00,65.27,65.33,65.11,65.18,336449.0,51.8905,51.9382,51.7633,51.819,336449.0
2018-03-01 15:35:00,65.19,65.19,65.07,65.08,182303.0,51.8269,51.8269,51.7315,51.7395,182303.0
2018-03-01 15:40:00,65.08,65.18,65.04,65.13,241463.0,51.7395,51.819,51.7077,51.7792,241463.0
2018-03-01 15:45:00,65.12,65.23,65.08,65.18,321768.0,51.7713,51.8587,51.7395,51.819,321768.0
2018-03-01 15:50:00,65.18,65.27,65.17,65.25,292916.0,51.819,51.8905,51.811,51.8746,292916.0
2018-03-01 15:55:00,65.26,65.29,65.16,65.17,734485.0,51.8826,51.9064,51.8031,51.811,734485.0
2018-03-02 09:30:00,64.93,64.98,64.84,64.94,132630.0,51.6202,51.66,51.5487,51.6282,132630.0
2018-03-02 09:35:00,64.95,64.98,64.78,64.79,150769.0,51.6361,51.66,51.501,51.5089,150769.0
2018-03-02 09:40:00,64.78,64.85,64.74,64.74,156015.0,51.501,51.5566,51.4692,51.4692,156015.0
2018-03-02 09:45:00,64.74,64.83,64.69,64.8,100697.0,51.4692,51.5407,51.4294,51.5169,100697.0
2018-03-02 09:50:00,64.79,64.87,64.77,64.79,70752.0,51.5089,51.5725,51.493,51.5089,70752.0
2018-03-02 09:55:00,64.79,64.89,64.78,64.89,69249.0,51.5089,51.5884,51.501,51.5884,69249.0
2018-03-02 10:00:00,64.89,65.0,64.87,64.98,152756.0,51.5884,51.6759,51.5725,51.66,152756.0
2018-03-02 10:05:00,64.97,64.99,64.88,64.94,174412.0,51.652,51.6679,51.5805,51.6282,174412.0
2018-03-02 10:10:00,64.94,64.97,64.86,64.97,67273.0,51.6282,51.652,51.5646,51.652,67273.0
2018-03-02 10:15:00,64.95,64.95,64.84,64.84,44085.0,51.6361,51.6361,51.5487,51.5487,44085.0
2018-03-02 10:20:00,64.84,64.88,64.8,64.83,58959.0,51.5487,51.5805,51.5169,51.5407,58959.0
2018-03-02 10:25:00,64.84,64.89,64.79,64.81,60419.0,51.5487,51.5884,51.5089,51.5248,60419.0
2018-03-02 10:30:00,64.81,64.95,64.78,64.95,78757.0,51.5248,51.6361,51.501,51.6361,78757.0
2018-03-02 10:35:00,64.95,64.98,64.89,64.95,62287.0,51.6361,51.66,51.5884,51.6361,62287.0
2018-03-02 10:40:00,64.95,65.03,64.95,65.0,76294.0,51.6361,51.6997,51.6361,51.6759,76294.0
2018-03-02 10:45:00,65.01,65.02,64.89,64.91,58844.0,51.6838,51.6918,51.5884,51.6043,58844.0
2018-03-02 10:50:00,64.91,64.92,64.82,64.86,84829.0,51.6043,51.6123,51.5328,51.5646,84829.0
2018-03-02 10:55:00,64.89,64.91,64.8,64.8,38869.0,51.5884,51.6043,51.5169,51.5169,38869.0
2018-03-02 11:00:00,64.79,64.84,64.77,64.8,35313.0,51.5089,51.5487,51.493,51.5169,35313.0
2018-03-02 11:05:00,64.79,64.8,64.74,64.76,21401.0,51.5089,51.5169,51.4692,51.4851,21401.0
2018-03-02 11:10:00,64.75,64.8,64.73,64.75,28953.0,51.4771,51.5169,51.4612,51.4771,28953.0
2018-03-02 11:15:00,64.75,64.79,64.66,64.66,116845.0,51.4771,51.5089,51.4056,51.4056,116845.0
2018-03-02 11:20:00,64.66,64.74,64.64,64.74,54440.0,51.4056,51.4692,51.3897,51.4692,54440.0
2018-03-02 11:25:00,64.75,64.89,64.75,64.86,65868.0,51.4771,51.5884,51.4771,51.5646,65868.0
2018-03-02 11:30:00,64.87,64.94,64.82,64.83,51633.0,51.5725,51.6282,51.5328,51.5407,51633.0
2018-03-02 11:35:00,64.83,64.9,64.83,64.89,43388.0,51.5407,51.5964,51.5407,51.5884,43388.0
2018-03-02 11:40:00,64.89,65.05,64.89,65.0,138323.0,51.5884,51.7156,51.5884,51.6759,138323.0
2018-03-02 11:45:00,65.01,65.08,64.99,65.08,74975.0,51.6838,51.7395,51.6679,51.7395,74975.0
2018-03-02 11:50:00,65.09,65.12,65.03,65.06,118251.0,51.7474,51.7713,51.6997,51.7236,118251.0
2018-03-02 11:55:00,65.07,65.13,65.03,65.13,46036.0,51.7315,51.7792,51.6997,51.7792,46036.0
2018-03-02 12:00:00,65.13,65.16,65.08,65.09,67526.0,51.7792,51.8031,51.7395,51.7474,67526.0
2018-03-02 12:05:00,65.1,65.13,65.07,65.12,41191.0,51.7554,51.7792,51.7315,51.7713,41191.0
2018-03-02 12:10:00,65.12,65.14,65.05,65.08,41142.0,51.7713,51.7872,51.7156,51.7395,41142.0
2018-03-02 12:15:00,65.09,65.12,65.04,65.06,34002.0,51.7474,51.7713,51.7077,51.7236,34002.0
2018-03-02 12:20:00,65.06,65.15,65.05,65.15,66738.0,51.7236,51.7951,51.7156,51.7951,66738.0
2018-03-02 12:25:00,65.15,65.18,65.11,65.15,42024.0,51.7951,51.819,51.7633,51.7951,42024.0
2018-03-02 12:30:00,65.17,65.19,65.08,65.11,39579.0,51.811,51.8269,51.7395,51.7633,39579.0
2018-03-02 12:35:00,65.1,65.16,65.09,65.1,52973.0,51.7554,51.8031,51.7474,51.7554,52973.0
2018-03-02 12:40:00,65.1,65.21,65.09,65.17,58396.0,51.7554,51.8428,51.7474,51.811,58396.0
2018-03-02 12:45:00,65.16,65.25,65.16,65.24,40026.0,51.8031,51.8746,51.8031,51.8667,40026.0
2018-03-02 12:50:00,65.24,65.31,65.23,65.3,69942.0,51.8667,51.9223,51.8587,51.9144,69942.0
2018-03-02 12:55:00,65.29,65.31,65.25,65.27,29570.0,51.9064,51.9223,51.8746,51.8905,29570.0
2018-03-02 13:00:00,65.26,65.28,65.22,65.25,151775.0,51.8826,51.8985,51.8508,51.8746,151775.0
2018-03-02 13:05:00,65.24,65.26,65.19,65.19,54653.0,51.8667,51.8826,51.8269,51.8269,54653.0
2018-03-02 13:10:00,65.19,65.19,65.08,65.1,86471.0,51.8269,51.8269,51.7395,51.7554,86471.0
2018-03-02 13:15:00,65.1,65.16,65.09,65.13,28506.0,51.7554,51.8031,51.7474,51.7792,28506.0
2018-03-02 13:20:00,65.12,65.15,65.06,65.07,30833.0,51.7713,51.7951,51.7236,51.7315,30833.0
2018-03-02 13:25:00,65.06,65.12,65.06,65.07,41723.0,51.7236,51.7713,51.7236,51.7315,41723.0
2018-03-02 13:30:00,65.07,65.1,64.99,65.0,50640.0,51.7315,51.7554,51.6679,51.6759,50640.0
2018-03-02 13:35:00,64.99,65.01,64.96,64.99,107309.0,51.6679,51.6838,51.6441,51.6679,107309.0
2018-03-02 13:40:00,65.0,65.04,65.0,65.03,50327.0,51.6759,51.7077,51.6759,51.6997,50327.0
2018-03-02 13:45:00,65.04,65.14,65.04,65.13,27034.0,51.7077,51.7872,51.7077,51.7792,27034.0
2018-03-02 13:50:00,65.14,65.16,65.09,65.09,32555.0,51.7872,51.8031,51.7474,51.7474,32555.0
2018-03-02 13:55:00,65.09,65.09,65.04,65.06,132826.0,51.7474,51.7474,51.7077,51.7236,132826.0
2018-03-02 14:00:00,65.06,65.18,65.06,65.16,268998.0,51.7236,51.819,51.7236,51.8031,268998.0
2018-03-02 14:05:00,65.17,65.2,65.15,65.18,38889.0,51.811,51.8349,51.7951,51.819,38889.0
2018-03-02 14:10:00,65.17,65.25,65.17,65.22,63689.0,51.811,51.8746,51.811,51.8508,63689.0
2018-03-02 14:15:00,65.22,65.24,65.18,65.19,29131.0,51.8508,51.8667,51.819,51.8269,29131.0
2018-03-02 14:20:00,65.19,65.2,65.12,65.13,55267.0,51.8269,51.8349,51.7713,51.7792,55267.0
2018-03-02 14:25:00,65.16,65.2,65.14,65.17,69900.0,51.8031,51.8349,51.7872,51.811,69900.0
2018-03-02 14:30:00,65.17,65.2,65.11,65.12,82905.0,51.811,51.8349,51.7633,51.7713,82905.0
2018-03-02 14:35:00,65.12,65.23,65.11,65.23,73047.0,51.7713,51.8587,51.7633,51.8587,73047.0
2018-03-02 14:40:00,65.24,65.26,65.2,65.24,59295.0,51.8667,51.8826,51.8349,51.8667,59295.0
2018-03-02 14:45:00,65.23,65.28,65.23,65.27,625943.0,51.8587,51.8985,51.8587,51.8905,625943.0
2018-03-02 14:50:00,65.28,65.3,65.24,65.24,309346.0,51.8985,51.9144,51.8667,51.8667,309346.0
2018-03-02 14:55:00,65.23,65.25,65.2,65.2,95735.0,51.8587,51.8746,51.8349,51.8349,95735.0
2018-03-02 15:00:00,65.19,65.2,65.09,65.13,81229.0,51.8269,51.8349,51.7474,51.7792,81229.0
2018-03-02 15:05:00,65.13,65.15,65.06,65.14,309508.0,51.7792,51.7951,51.7236,51.7872,309508.0
2018-03-02 15:10:00,65.14,65.17,65.1,65.13,183183.0,51.7872,51.811,51.7554,51.7792,183183.0
2018-03-02 15:15:00,65.12,65.19,65.08,65.16,137566.0,51.7713,51.8269,51.7395,51.8031,137566.0
2018-03-02 15:20:00,65.17,65.23,65.15,65.22,154242.0,51.811,51.8587,51.7951,51.8508,154242.0
2018-03-02 15:25:00,65.22,65.24,65.19,65.23,235319.0,51.8508,51.8667,51.8269,51.8587,235319.0
2018-03-02 15:30:00,65.22,65.32,65.22,65.3,203950.0,51.8508,51.9303,51.8508,51.9144,203950.0
2018-03-02 15:35:00,65.3,65.37,65.28,65.36,469789.0,51.9144,51.97,51.8985,51.9621,469789.0
2018-03-02 15:40:00,65.37,65.41,65.31,65.4,356861.0,51.97,52.0018,51.9223,51.9939,356861.0
2018-03-02 15:45:00,65.4,65.41,65.32,65.36,413980.0,51.9939,52.0018,51.9303,51.9621,413980.0
2018-03-02 15:50:00,65.36,65.43,65.36,65.43,181346.0,51.9621,52.0177,51.9621,52.0177,181346.0
2018-03-02 15:55:00,65.43,65.48,65.42,65.46,532958.0,52.0177,52.0575,52.0098,52.0416,532958.0
2018-03-05 09:30:00,65.04,65.06,64.9,65.02,97191.0,51.7077,51.7236,51.5964,51.6918,97191.0
2018-03-05 09:35:00,65.02,65.09,65.01,65.08,73573.0,51.6918,51.7474,51.6838,51.7395,73573.0
2018-03-05 09:40:00,65.08,65.11,65.01,65.08,144850.0,51.7395,51.7633,51.6838,51.7395,144850.0
2018-03-05 09:45:00,65.08,65.11,65.04,65.04,59887.0,51.7395,51.7633,51.7077,51.7077,59887.0
2018-03-05 09:50:00,65.04,65.11,65.02,65.08,114401.0,51.7077,51.7633,51.6918,51.7395,114401.0
2018-03-05 09:55:00,65.09,65.13,65.05,65.06,65708.0,51.7474,51.7792,51.7156,51.7236,65708.0
2018-03-05 10:00:00,65.09,65.14,65.06,65.14,118370.0,51.7474,51.7872,51.7236,51.7872,118370.0
2018-03-05 10:05:00,65.14,65.16,65.05,65.05,277233.0,51.7872,51.8031,51.7156,51.7156,277233.0
2018-03-05 10:10:00,65.05,65.08,65.0,65.02,57676.0,51.7156,51.7395,51.6759,51.6918,57676.0
2018-03-05 10:15:00,65.02,65.05,64.98,65.01,115166.0,51.6918,51.7156,51.66,51.6838,115166.0
2018-03-05 10:20:00,65.01,65.11,64.99,65.11,185035.0,51.6838,51.7633,51.6679,51.7633,185035.0
2018-03-05 10:25:00,65.1,65.13,65.08,65.13,62529.0,51.7554,51.7792,51.7395,51.7792,62529.0
2018-03-05 10:30:00,65.13,65.15,65.08,65.09,95986.0,51.7792,51.7951,51.7395,51.7474,95986.0
2018-03-05 10:35:00,65.11,65.22,65.09,65.2,147642.0,51.7633,51.8508,51.7474,51.8349,147642.0
2018-03-05 10:40:00,65.2,65.29,65.2,65.29,272894.0,51.8349,51.9064,51.8349,51.9064,272894.0
2018-03-05 10:45:00,65.28,65.3,65.23,65.24,31731.0,51.8985,51.9144,51.8587,51.8667,31731.0
2018-03-05 10:50:00,65.25,65.32,65.25,65.29,16298.0,51.8746,51.9303,51.8746,51.9064,16298.0
2018-03-05 10:55:00,65.29,65.4,65.29,65.39,92560.0,51.9064,51.9939,51.9064,51.9859,92560.0
2018-03-05 11:00:00,65.38,65.44,65.37,65.38,59404.0,51.978,52.0257,51.97,51.978,59404.0
2018-03-05 11:05:00,65.37,65.49,65.35,65.47,74888.0,51.97,52.0654,51.9541,52.0495,74888.0
2018-03-05 11:10:00,65.46,65.52,65.44,65.48,47495.0,52.0416,52.0893,52.0257,52.0575,47495.0
2018-03-05 11:15:00,65.48,65.53,65.45,65.53,23704.0,52.0575,52.0972,52.0336,52.0972,23704.0
2018-03-05 11:20:00,65.55,65.65,65.54,65.64,79330.0,52.1131,52.1926,52.1052,52.1847,79330.0
2018-03-05 11:25:00,65.63,65.67,65.62,65.65,60440.0,52.1767,52.2085,52.1688,52.1926,60440.0
2018-03-05 11:30:00,65.65,65.65,65.56,65.57,114078.0,52.1926,52.1926,52.1211,52.129,114078.0
2018-03-05 11:35:00,65.57,65.64,65.56,65.64,129433.0,52.129,52.1847,52.1211,52.1847,129433.0
2018-03-05 11:40:00,65.63,65.7,65.63,65.69,67128.0,52.1767,52.2324,52.1767,52.2244,67128.0
2018-03-05 11:45:00,65.7,65.73,65.68,65.68,91553.0,52.2324,52.2562,52.2165,52.2165,91553.0
2018-03-05 11:50:00,65.68,65.72,65.67,65.68,117966.0,52.2165,52.2483,52.2085,52.2165,117966.0
2018-03-05 11:55:00,65.67,65.71,65.66,65.68,86055.0,52.2085,52.2403,52.2006,52.2165,86055.0
2018-03-05 12:00:00,65.68,65.73,65.68,65.73,123352.0,52.2165,52.2562,52.2165,52.2562,123352.0
2018-03-05 12:05:00,65.73,65.73,65.65,65.67,74429.0,52.2562,52.2562,52.1926,52.2085,74429.0
2018-03-05 12:10:00,65.67,65.7,65.63,65.63,88762.0,52.2085,52.2324,52.1767,52.1767,88762.0
2018-03-05 12:15:00,65.63,65.66,65.62,65.62,63427.0,52.1767,52.2006,52.1688,52.1688,63427.0
2018-03-05 12:20:00,65.62,65.63,65.58,65.59,86112.0,52.1688,52.1767,52.137,52.1449,86112.0
2018-03-05 12:25:00,65.58,65.61,65.58,65.6,47452.0,52.137,52.1608,52.137,52.1529,47452.0
2018-03-05 12:30:00,65.61,65.63,65.55,65.57,88761.0,52.1608,52.1767,52.1131,52.129,88761.0
2018-03-05 12:35:00,65.58,65.63,65.57,65.62,66129.0,52.137,52.1767,52.129,52.1688,66129.0
2018-03-05 12:40:00,65.63,65.65,65.6,65.6,58876.0,52.1767,52.1926,52.1529,52.1529,58876.0
2018-03-05 12:45:00,65.61,65.67,65.6,65.66,22945.0,52.1608,52.2085,52.1529,52.2006,22945.0
2018-03-05 12:50:00,65.66,65.7,65.65,65.69,39075.0,52.2006,52.2324,52.1926,52.2244,39075.0
2018-03-05 12:55:00,65.68,65.75,65.67,65.75,58482.0,52.2165,52.2721,52.2085,52.2721,58482.0
2018-03-05 13:00:00,65.75,65.79,65.74,65.77,163161.0,52.2721,52.3039,52.2642,52.288,163161.0
2018-03-05 13:05:00,65.76,65.79,65.72,65.74,176760.0,52.2801,52.3039,52.2483,52.2642,176760.0
2018-03-05 13:10:00,65.74,65.77,65.72,65.72,48819.0,52.2642,52.288,52.2483,52.2483,48819.0
2018-03-05 13:15:00,65.73,65.75,65.69,65.7,18988.0,52.2562,52.2721,52.2244,52.2324,18988.0
2018-03-05 13:20:00,65.7,65.75,65.69,65.75,13487.0,52.2324,52.2721,52.2244,52.2721,13487.0
2018-03-05 13:25:00,65.75,65.76,65.68,65.69,80467.0,52.2721,52.2801,52.2165,52.2244,80467.0
2018-03-05 13:30:00,65.68,65.72,65.64,65.65,55395.0,52.2165,52.2483,52.1847,52.1926,55395.0
2018-03-05 13:35:00,65.65,65.7,65.65,65.68,14394.0,52.1926,52.2324,52.1926,52.2165,14394.0
2018-03-05 13:40:00,65.68,65.72,65.67,65.67,19941.0,52.2165,52.2483,52.2085,52.2085,19941.0
2018-03-05 13:45:00,65.68,65.7,65.64,65.67,19808.0,52.2165,52.2324,52.1847,52.2085,19808.0
2018-03-05 13:50:00,65.67,65.68,65.64,65.67,38141.0,52.2085,52.2165,52.1847,52.2085,38141.0
2018-03-05 13:55:00,65.67,65.7,65.67,65.7,88740.0,52.2085,52.2324,52.2085,52.2324,88740.0
2018-03-05 14:00:00,65.7,65.72,65.69,65.7,113670.0,52.2324,52.2483,52.2244,52.2324,113670.0
2018-03-05 14:05:00,65.69,65.71,65.67,65.71,74269.0,52.2244,52.2403,52.2085,52.2403,74269.0
2018-03-05 14:10:00,65.71,65.71,65.62,65.63,20500.0,52.2403,52.2403,52.1688,52.1767,20500.0
2018-03-05 14:15:00,65.63,65.67,65.58,65.58,35584.0,52.1767,52.2085,52.137,52.137,35584.0
2018-03-05 14:20:00,65.58,65.62,65.58,65.62,51541.0,52.137,52.1688,52.137,52.1688,51541.0
2018-03-05 14:25:00,65.64,65.69,65.64,65.68,21108.0,52.1847,52.2244,52.1847,52.2165,21108.0
2018-03-05 14:30:00,65.68,65.72,65.67,65.7,68639.0,52.2165,52.2483,52.2085,52.2324,68639.0
2018-03-05 14:35:00,65.7,65.75,65.66,65.73,82346.0,52.2324,52.2721,52.2006,52.2562,82346.0
2018-03-05 14:40:00,65.72,65.77,65.71,65.77,112873.0,52.2483,52.288,52.2403,52.288,112873.0
2018-03-05 14:45:00,65.76,65.77,65.74,65.75,64039.0,52.2801,52.288,52.2642,52.2721,64039.0
2018-03-05 14:50:00,65.75,65.77,65.73,65.73,39246.0,52.2721,52.288,52.2562,52.2562,39246.0
2018-03-05 14:55:00,65.74,65.8,65.74,65.79,44465.0,52.2642,52.3119,52.2642,52.3039,44465.0
2018-03-05 15:00:00,65.8,65.82,65.77,65.8,77728.0,52.3119,52.3278,52.288,52.3119,77728.0
2018-03-05 15:05:00,65.8,65.83,65.75,65.75,107915.0,52.3119,52.3357,52.2721,52.2721,107915.0
2018-03-05 15:10:00,65.76,65.79,65.75,65.77,53113.0,52.2801,52.3039,52.2721,52.288,53113.0
2018-03-05 15:15:00,65.77,65.78,65.74,65.78,37083.0,52.288,52.296,52.2642,52.296,37083.0
2018-03-05 15:20:00,65.78,65.79,65.75,65.78,50905.0,52.296,52.3039,52.2721,52.296,50905.0
2018-03-05 15:25:00,65.77,65.78,65.73,65.75,24449.0,52.288,52.296,52.2562,52.2721,24449.0
2018-03-05 15:30:00,65.74,65.79,65.72,65.77,108297.0,52.2642,52.3039,52.2483,52.288,108297.0
2018-03-05 15:35:00,65.77,65.8,65.75,65.79,76364.0,52.288,52.3119,52.2721,52.3039,76364.0
2018-03-05 15:40:00,65.79,65.83,65.77,65.81,60836.0,52.3039,52.3357,52.288,52.3198,60836.0
2018-03-05 15:45:00,65.81,65.84,65.76,65.76,44614.0,52.3198,52.3437,52.2801,52.2801,44614.0
2018-03-05 15:50:00,65.76,65.76,65.72,65.73,43521.0,52.2801,52.2801,52.2483,52.2562,43521.0
2018-03-05 15:55:00,65.74,65.82,65.7,65.8,219005.0,52.2642,52.3278,52.2324,52.3119,219005.0
2018-03-06 09:30:00,66.38,66.42,66.23,66.31,122051.0,52.773,52.8048,52.6537,52.7173,122051.0
2018-03-06 09:35:00,66.33,66.33,66.22,66.24,189031.0,52.7332,52.7332,52.6458,52.6617,189031.0
2018-03-06 09:40:00,66.23,66.27,66.21,66.22,78169.0,52.6537,52.6855,52.6378,52.6458,78169.0
2018-03-06 09:45:00,66.2,66.23,66.16,66.23,322875.0,52.6299,52.6537,52.5981,52.6537,322875.0
2018-03-06 09:50:00,66.23,66.28,66.22,66.28,269688.0,52.6537,52.6935,52.6458,52.6935,269688.0
2018-03-06 09:55:00,66.28,66.31,66.27,66.28,200581.0,52.6935,52.7173,52.6855,52.6935,200581.0
2018-03-06 10:00:00,66.27,66.3,66.18,66.2,165956.0,52.6855,52.7094,52.614,52.6299,165956.0
2018-03-06 10:05:00,66.2,66.25,66.17,66.18,155042.0,52.6299,52.6696,52.606,52.614,155042.0
2018-03-06 10:10:00,66.19,66.27,66.15,66.27,113707.0,52.6219,52.6855,52.5901,52.6855,113707.0
2018-03-06 10:15:00,66.27,66.34,66.27,66.34,120831.0,52.6855,52.7412,52.6855,52.7412,120831.0
2018-03-06 10:20:00,66.33,66.39,66.29,66.36,92397.0,52.7332,52.7809,52.7014,52.7571,92397.0
2018-03-06 10:25:00,66.36,66.4,66.36,66.37,92246.0,52.7571,52.7889,52.7571,52.765,92246.0
2018-03-06 10:30:00,66.37,66.41,66.35,66.35,100335.0,52.765,52.7968,52.7491,52.7491,100335.0
2018-03-06 10:35:00,66.35,66.4,66.33,66.38,94440.0,52.7491,52.7889,52.7332,52.773,94440.0
2018-03-06 10:40:00,66.37,66.38,66.31,66.38,72938.0,52.765,52.773,52.7173,52.773,72938.0
2018-03-06 10:45:00,66.37,66.47,66.28,66.29,5946759.0,52.765,52.8445,52.6935,52.7014,5946759.0
2018-03-06 10:50:00,66.29,66.33,66.19,66.22,521477.0,52.7014,52.7332,52.6219,52.6458,521477.0
2018-03-06 10:55:00,66.21,66.26,66.16,66.19,84491.0,52.6378,52.6776,52.5981,52.6219,84491.0
2018-03-06 11:00:00,66.2,66.25,66.17,66.18,116484.0,52.6299,52.6696,52.606,52.614,116484.0
2018-03-06 11:05:00,66.19,66.28,66.19,66.27,88195.0,52.6219,52.6935,52.6219,52.6855,88195.0
2018-03-06 11:10:00,66.27,66.29,66.21,66.29,86254.0,52.6855,52.7014,52.6378,52.7014,86254.0
2018-03-06 11:15:00,66.29,66.36,66.26,66.33,98485.0,52.7014,52.7571,52.6776,52.7332,98485.0
2018-03-06 11:20:00,66.33,66.33,66.15,66.17,65911.0,52.7332,52.7332,52.5901,52.606,65911.0
2018-03-06 11:25:00,66.17,66.18,66.1,66.13,104638.0,52.606,52.614,52.5504,52.5742,104638.0
2018-03-06 11:30:00,66.13,66.15,66.08,66.12,304517.0,52.5742,52.5901,52.5345,52.5663,304517.0
2018-03-06 11:35:00,66.11,66.14,66.1,66.1,278308.0,52.5583,52.5822,52.5504,52.5504,278308.0
2018-03-06 11:40:00,66.1,66.2,66.07,66.17,63884.0,52.5504,52.6299,52.5265,52.606,63884.0
2018-03-06 11:45:00,66.18,66.23,66.18,66.23,59339.0,52.614,52.6537,52.614,52.6537,59339.0
2018-03-06 11:50:00,66.23,66.23,66.18,66.21,28848.0,52.6537,52.6537,52.614,52.6378,28848.0
2018-03-06 11:55:00,66.21,66.25,66.17,66.25,19034.0,52.6378,52.6696,52.606,52.6696,19034.0
2018-03-06 12:00:00,66.25,66.26,66.2,66.22,36956.0,52.6696,52.6776,52.6299,52.6458,36956.0
2018-03-06 12:05:00,66.22,66.23,66.16,66.19,20826.0,52.6458,52.6537,52.5981,52.6219,20826.0
2018-03-06 12:10:00,66.19,66.2,66.18,66.19,39896.0,52.6219,52.6299,52.614,52.6219,39896.0
2018-03-06 12:15:00,66.18,66.19,66.14,66.17,25094.0,52.614,52.6219,52.5822,52.606,25094.0
2018-03-06 12:20:00,66.17,66.19,66.1,66.13,36441.0,52.606,52.6219,52.5504,52.5742,36441.0
2018-03-06 12:25:00,66.13,66.15,66.09,66.09,76173.0,52.5742,52.5901,52.5424,52.5424,76173.0
2018-03-06 12:30:00,66.09,66.14,66.08,66.14,1419569.0,52.5424,52.5822,52.5345,52.5822,1419569.0
2018-03-06 12:35:00,66.13,66.17,66.12,66.14,125479.0,52.5742,52.606,52.5663,52.5822,125479.0
2018-03-06 12:40:00,66.14,66.2,66.12,66.19,114049.0,52.5822,52.6299,52.5663,52.6219,114049.0
2018-03-06 12:45:00,66.19,66.21,66.17,66.2,151314.0,52.6219,52.6378,52.606,52.6299,151314.0
2018-03-06 12:50:00,66.2,66.25,66.2,66.22,111851.0,52.6299,52.6696,52.6299,52.6458,111851.0
2018-03-06 12:55:00,66.21,66.29,66.21,66.29,82841.0,52.6378,52.7014,52.6378,52.7014,82841.0
2018-03-06 13:00:00,66.3,66.36,66.3,66.34,84297.0,52.7094,52.7571,52.7094,52.7412,84297.0
2018-03-06 13:05:00,66.33,66.39,66.32,66.36,96012.0,52.7332,52.7809,52.7253,52.7571,96012.0
2018-03-06 13:10:00,66.37,66.4,66.35,66.37,112274.0,52.765,52.7889,52.7491,52.765,112274.0
2018-03-06 13:15:00,66.37,66.4,66.35,66.36,133848.0,52.765,52.7889,52.7491,52.7571,133848.0
2018-03-06 13:20:00,66.36,66.38,66.34,66.37,41710.0,52.7571,52.773,52.7412,52.765,41710.0
2018-03-06 13:25:00,66.34,66.38,66.33,66.36,62857.0,52.7412,52.773,52.7332,52.7571,62857.0
2018-03-06 13:30:00,66.36,66.38,66.33,66.34,207841.0,52.7571,52.773,52.7332,52.7412,207841.0
2018-03-06 13:35:00,66.33,66.35,66.3,66.31,40199.0,52.7332,52.7491,52.7094,52.7173,40199.0
2018-03-06 13:40:00,66.31,66.36,66.31,66.34,68467.0,52.7173,52.7571,52.7173,52.7412,68467.0
2018-03-06 13:45:00,66.34,66.35,66.25,66.26,95423.0,52.7412,52.7491,52.6696,52.6776,95423.0
2018-03-06 13:50:00,66.26,66.27,66.24,66.27,64157.0,52.6776,52.6855,52.6617,52.6855,64157.0
2018-03-06 13:55:00,66.26,66.26,66.22,66.25,101041.0,52.6776,52.6776,52.6458,52.6696,101041.0
2018-03-06 14:00:00,66.26,66.28,66.23,66.26,93696.0,52.6776,52.6935,52.6537,52.6776,93696.0
2018-03-06 14:05:00,66.26,66.28,66.22,66.28,99400.0,52.6776,52.6935,52.6458,52.6935,99400.0
2018-03-06 14:10:00,66.28,66.29,66.24,66.26,115743.0,52.6935,52.7014,52.6617,52.6776,115743.0
2018-03-06 14:15:00,66.25,66.27,66.23,66.25,40898.0,52.6696,52.6855,52.6537,52.6696,40898.0
2018-03-06 14:20:00,66.25,66.27,66.24,66.26,43980.0,52.6696,52.6855,52.6617,52.6776,43980.0
2018-03-06 14:25:00,66.26,66.27,66.21,66.23,150208.0,52.6776,52.6855,52.6378,52.6537,150208.0
2018-03-06 14:30:00,66.23,66.3,66.23,66.3,35869.0,52.6537,52.7094,52.6537,52.7094,35869.0
2018-03-06 14:35:00,66.3,66.34,66.29,66.33,93640.0,52.7094,52.7412,52.7014,52.7332,93640.0
2018-03-06 14:40:00,66.33,66.33,66.3,66.31,50802.0,52.7332,52.7332,52.7094,52.7173,50802.0
2018-03-06 14:45:00,66.31,66.34,66.3,66.34,91172.0,52.7173,52.7412,52.7094,52.7412,91172.0
2018-03-06 14:50:00,66.34,66.35,66.3,66.31,57758.0,52.7412,52.7491,52.7094,52.7173,57758.0
2018-03-06 14:55:00,66.31,66.32,66.28,66.29,45260.0,52.7173,52.7253,52.6935,52.7014,45260.0
2018-03-06 15:00:00,66.29,66.3,66.23,66.24,70563.0,52.7014,52.7094,52.6537,52.6617,70563.0
2018-03-06 15:05:00,66.24,66.29,66.24,66.29,63612.0,52.6617,52.7014,52.6617,52.7014,63612.0
2018-03-06 15:10:00,66.28,66.28,66.22,66.22,56403.0,52.6935,52.6935,52.6458,52.6458,56403.0
2018-03-06 15:15:00,66.22,66.24,66.19,66.23,70504.0,52.6458,52.6617,52.6219,52.6537,70504.0
2018-03-06 15:20:00,66.23,66.26,66.21,66.23,62462.0,52.6537,52.6776,52.6378,52.6537,62462.0
2018-03-06 15:25:00,66.23,66.29,66.21,66.28,59675.0,52.6537,52.7014,52.6378,52.6935,59675.0
2018-03-06 15:30:00,66.28,66.32,66.27,66.31,81243.0,52.6935,52.7253,52.6855,52.7173,81243.0
2018-03-06 15:35:00,66.31,66.32,66.28,66.28,73421.0,52.7173,52.7253,52.6935,52.6935,73421.0
2018-03-06 15:40:00,66.28,66.31,66.28,66.28,104294.0,52.6935,52.7173,52.6935,52.6935,104294.0
2018-03-06 15:45:00,66.28,66.32,66.24,66.28,129808.0,52.6935,52.7253,52.6617,52.6935,129808.0
2018-03-06 15:50:00,66.27,66.31,66.27,66.27,75332.0,52.6855,52.7173,52.6855,52.6855,75332.0
2018-03-06 15:55:00,66.27,66.28,66.22,66.26,234673.0,52.6855,52.6935,52.6458,52.6776,234673.0
2018-03-07 09:30:00,65.94,66.06,65.87,66.03,75487.0,52.4232,52.5186,52.3675,52.4947,75487.0
2018-03-07 09:35:00,66.03,66.12,66.03,66.12,93346.0,52.4947,52.5663,52.4947,52.5663,93346.0
2018-03-07 09:40:00,66.12,66.17,66.06,66.08,135698.0,52.5663,52.606,52.5186,52.5345,135698.0
2018-03-07 09:45:00,66.08,66.09,65.98,65.98,160304.0,52.5345,52.5424,52.455,52.455,160304.0
2018-03-07 09:50:00,65.97,66.02,65.95,65.95,103074.0,52.447,52.4868,52.4311,52.4311,103074.0
2018-03-07 09:55:00,65.96,66.0,65.93,65.93,48570.0,52.4391,52.4709,52.4152,52.4152,48570.0
2018-03-07 10:00:00,65.93,66.01,65.92,66.0,57232.0,52.4152,52.4788,52.4073,52.4709,57232.0
2018-03-07 10:05:00,66.0,66.0,65.93,65.94,93060.0,52.4709,52.4709,52.4152,52.4232,93060.0
2018-03-07 10:10:00,65.95,66.01,65.92,65.92,150862.0,52.4311,52.4788,52.4073,52.4073,150862.0
2018-03-07 10:15:00,65.92,65.99,65.92,65.98,88925.0,52.4073,52.4629,52.4073,52.455,88925.0
2018-03-07 10:20:00,65.97,66.04,65.95,66.01,52807.0,52.447,52.5027,52.4311,52.4788,52807.0
2018-03-07 10:25:00,66.01,66.03,65.97,65.99,108967.0,52.4788,52.4947,52.447,52.4629,108967.0
2018-03-07 10:30:00,65.99,66.09,65.98,66.09,106155.0,52.4629,52.5424,52.455,52.5424,106155.0
2018-03-07 10:35:00,66.09,66.14,66.08,66.11,73302.0,52.5424,52.5822,52.5345,52.5583,73302.0
2018-03-07 10:40:00,66.13,66.17,66.1,66.14,54105.0,52.5742,52.606,52.5504,52.5822,54105.0
2018-03-07 10:45:00,66.15,66.17,66.11,66.16,50873.0,52.5901,52.606,52.5583,52.5981,50873.0
2018-03-07 10:50:00,66.16,66.21,66.14,66.17,72328.0,52.5981,52.6378,52.5822,52.606,72328.0
2018-03-07 10:55:00,66.18,66.2,66.13,66.19,94973.0,52.614,52.6299,52.5742,52.6219,94973.0
2018-03-07 11:00:00,66.19,66.21,66.09,66.1,43351.0,52.6219,52.6378,52.5424,52.5504,43351.0
2018-03-07 11:05:00,66.1,66.11,66.08,66.11,60236.0,52.5504,52.5583,52.5345,52.5583,60236.0
2018-03-07 11:10:00,66.1,66.1,66.04,66.07,105591.0,52.5504,52.5504,52.5027,52.5265,105591.0
2018-03-07 11:15:00,66.07,66.07,65.97,65.97,68202.0,52.5265,52.5265,52.447,52.447,68202.0
2018-03-07 11:20:00,65.97,65.98,65.95,65.98,31531.0,52.447,52.455,52.4311,52.455,31531.0
2018-03-07 11:25:00,65.98,66.02,65.94,66.02,35288.0,52.455,52.4868,52.4232,52.4868,35288.0
2018-03-07 11:30:00,66.01,66.05,65.99,66.01,42609.0,52.4788,52.5106,52.4629,52.4788,42609.0
2018-03-07 11:35:00,66.02,66.09,66.02,66.06,107991.0,52.4868,52.5424,52.4868,52.5186,107991.0
2018-03-07 11:40:00,66.06,66.09,66.05,66.06,42201.0,52.5186,52.5424,52.5106,52.5186,42201.0
2018-03-07 11:45:00,66.05,66.06,65.99,65.99,51624.0,52.5106,52.5186,52.4629,52.4629,51624.0
2018-03-07 11:50:00,65.99,65.99,65.95,65.95,24596.0,52.4629,52.4629,52.4311,52.4311,24596.0
2018-03-07 11:55:00,65.95,65.96,65.87,65.87,45905.0,52.4311,52.4391,52.3675,52.3675,45905.0
2018-03-07 12:00:00,65.88,65.9,65.82,65.82,35804.0,52.3755,52.3914,52.3278,52.3278,35804.0
2018-03-07 12:05:00,65.83,65.87,65.82,65.83,46456.0,52.3357,52.3675,52.3278,52.3357,46456.0
2018-03-07 12:10:00,65.83,65.83,65.77,65.79,67598.0,52.3357,52.3357,52.288,52.3039,67598.0
2018-03-07 12:15:00,65.79,65.83,65.75,65.81,87909.0,52.3039,52.3357,52.2721,52.3198,87909.0
2018-03-07 12:20:00,65.81,65.82,65.75,65.77,39369.0,52.3198,52.3278,52.2721,52.288,39369.0
2018-03-07 12:25:00,65.77,65.84,65.77,65.83,133195.0,52.288,52.3437,52.288,52.3357,133195.0
2018-03-07 12:30:00,65.83,65.87,65.81,65.85,34666.0,52.3357,52.3675,52.3198,52.3516,34666.0
2018-03-07 12:35:00,65.84,65.88,65.8,65.85,29428.0,52.3437,52.3755,52.3119,52.3516,29428.0
2018-03-07 12:40:00,65.84,65.89,65.79,65.87,60291.0,52.3437,52.3834,52.3039,52.3675,60291.0
2018-03-07 12:45:00,65.88,65.92,65.87,65.9,73156.0,52.3755,52.4073,52.3675,52.3914,73156.0
2018-03-07 12:50:00,65.9,65.92,65.88,65.89,36634.0,52.3914,52.4073,52.3755,52.3834,36634.0
2018-03-07 12:55:00,65.89,65.93,65.89,65.91,66569.0,52.3834,52.4152,52.3834,52.3993,66569.0
2018-03-07 13:00:00,65.9,65.9,65.83,65.84,32290.0,52.3914,52.3914,52.3357,52.3437,32290.0
2018-03-07 13:05:00,65.83,65.83,65.79,65.81,37670.0,52.3357,52.3357,52.3039,52.3198,37670.0
2018-03-07 13:10:00,65.81,65.83,65.79,65.8,18989.0,52.3198,52.3357,52.3039,52.3119,18989.0
2018-03-07 13:15:00,65.8,65.87,65.77,65.86,28802.0,52.3119,52.3675,52.288,52.3596,28802.0
2018-03-07 13:20:00,65.85,65.88,65.84,65.88,19781.0,52.3516,52.3755,52.3437,52.3755,19781.0
2018-03-07 13:25:00,65.87,65.97,65.87,65.97,47370.0,52.3675,52.447,52.3675,52.447,47370.0
2018-03-07 13:30:00,65.98,66.0,65.93,65.94,26354.0,52.455,52.4709,52.4152,52.4232,26354.0
2018-03-07 13:35:00,65.92,65.96,65.92,65.93,24855.0,52.4073,52.4391,52.4073,52.4152,24855.0
2018-03-07 13:40:00,65.92,65.97,65.91,65.96,32989.0,52.4073,52.447,52.3993,52.4391,32989.0
2018-03-07 13:45:00,65.96,66.01,65.94,65.97,47515.0,52.4391,52.4788,52.4232,52.447,47515.0
2018-03-07 13:50:00,65.97,66.0,65.95,65.99,68299.0,52.447,52.4709,52.4311,52.4629,68299.0
2018-03-07 13:55:00,65.99,65.99,65.95,65.97,93423.0,52.4629,52.4629,52.4311,52.447,93423.0
2018-03-07 14:00:00,65.98,66.01,65.94,65.98,42552.0,52.455,52.4788,52.4232,52.455,42552.0
2018-03-07 14:05:00,65.98,65.99,65.96,65.97,45654.0,52.455,52.4629,52.4391,52.447,45654.0
2018-03-07 14:10:00,65.98,66.06,65.98,66.05,86992.0,52.455,52.5186,52.455,52.5106,86992.0
2018-03-07 14:15:00,66.05,66.07,66.02,66.05,42261.0,52.5106,52.5265,52.4868,52.5106,42261.0
2018-03-07 14:20:00,66.04,66.08,66.03,66.04,29536.0,52.5027,52.5345,52.4947,52.5027,29536.0
2018-03-07 14:25:00,66.04,66.06,66.0,66.01,47399.0,52.5027,52.5186,52.4709,52.4788,47399.0
2018-03-07 14:30:00,66.01,66.09,66.01,66.08,46062.0,52.4788,52.5424,52.4788,52.5345,46062.0
2018-03-07 14:35:00,66.08,66.1,66.07,66.08,35068.0,52.5345,52.5504,52.5265,52.5345,35068.0
2018-03-07 14:40:00,66.08,66.1,66.05,66.06,56899.0,52.5345,52.5504,52.5106,52.5186,56899.0
2018-03-07 14:45:00,66.06,66.1,66.04,66.09,83585.0,52.5186,52.5504,52.5027,52.5424,83585.0
2018-03-07 14:50:00,66.1,66.13,66.05,66.07,96230.0,52.5504,52.5742,52.5106,52.5265,96230.0
2018-03-07 14:55:00,66.06,66.1,66.06,66.08,56577.0,52.5186,52.5504,52.5186,52.5345,56577.0
2018-03-07 15:00:00,66.08,66.12,66.06,66.11,121453.0,52.5345,52.5663,52.5186,52.5583,121453.0
2018-03-07 15:05:00,66.12,66.19,66.12,66.16,158227.0,52.5663,52.6219,52.5663,52.5981,158227.0
2018-03-07 15:10:00,66.16,66.19,66.14,66.15,136846.0,52.5981,52.6219,52.5822,52.5901,136846.0
2018-03-07 15:15:00,66.14,66.16,66.13,66.16,36081.0,52.5822,52.5981,52.5742,52.5981,36081.0
2018-03-07 15:20:00,66.16,66.18,66.14,66.17,54903.0,52.5981,52.614,52.5822,52.606,54903.0
2018-03-07 15:25:00,66.17,66.18,66.15,66.17,36777.0,52.606,52.614,52.5901,52.606,36777.0
2018-03-07 15:30:00,66.17,66.21,66.16,66.18,48436.0,52.606,52.6378,52.5981,52.614,48436.0
2018-03-07 15:35:00,66.19,66.24,66.19,66.23,169329.0,52.6219,52.6617,52.6219,52.6537,169329.0
2018-03-07 15:40:00,66.23,66.28,66.23,66.25,378600.0,52.6537,52.6935,52.6537,52.6696,378600.0
2018-03-07 15:45:00,66.25,66.28,66.23,66.23,273036.0,52.6696,52.6935,52.6537,52.6537,273036.0
2018-03-07 15:50:00,66.24,66.25,66.2,66.21,106624.0,52.6617,52.6696,52.6299,52.6378,106624.0
2018-03-07 15:55:00,66.2,66.23,66.19,66.21,173157.0,52.6299,52.6537,52.6219,52.6378,173157.0
2018-03-08 09:30:00,66.46,66.53,66.39,66.52,51500.0,52.8366,52.8922,52.7809,52.8843,51500.0
2018-03-08 09:35:00,66.51,66.52,66.44,66.45,22491.0,52.8763,52.8843,52.8207,52.8286,22491.0
2018-03-08 09:40:00,66.44,66.52,66.43,66.49,45696.0,52.8207,52.8843,52.8127,52.8604,45696.0
2018-03-08 09:45:00,66.48,66.51,66.45,66.47,76381.0,52.8525,52.8763,52.8286,52.8445,76381.0
2018-03-08 09:50:00,66.48,66.52,66.46,66.46,61014.0,52.8525,52.8843,52.8366,52.8366,61014.0
2018-03-08 09:55:00,66.46,66.48,66.36,66.36,81296.0,52.8366,52.8525,52.7571,52.7571,81296.0
2018-03-08 10:00:00,66.36,66.4,66.29,66.29,39328.0,52.7571,52.7889,52.7014,52.7014,39328.0
2018-03-08 10:05:00,66.31,66.36,66.29,66.36,65615.0,52.7173,52.7571,52.7014,52.7571,65615.0
2018-03-08 10:10:00,66.35,66.46,66.35,66.45,93891.0,52.7491,52.8366,52.7491,52.8286,93891.0
2018-03-08 10:15:00,66.46,66.47,66.42,66.44,19834.0,52.8366,52.8445,52.8048,52.8207,19834.0
2018-03-08 10:20:00,66.45,66.49,66.45,66.46,17335.0,52.8286,52.8604,52.8286,52.8366,17335.0
2018-03-08 10:25:00,66.46,66.5,66.4,66.4,49955.0,52.8366,52.8684,52.7889,52.7889,49955.0
2018-03-08 10:30:00,66.4,66.44,66.4,66.4,107553.0,52.7889,52.8207,52.7889,52.7889,107553.0
2018-03-08 10:35:00,66.39,66.41,66.31,66.31,105334.0,52.7809,52.7968,52.7173,52.7173,105334.0
2018-03-08 10:40:00,66.31,66.35,66.3,66.34,21163.0,52.7173,52.7491,52.7094,52.7412,21163.0
2018-03-08 10:45:00,66.34,66.35,66.32,66.35,8974.0,52.7412,52.7491,52.7253,52.7491,8974.0
2018-03-08 10:50:00,66.34,66.4,66.33,66.39,36375.0,52.7412,52.7889,52.7332,52.7809,36375.0
2018-03-08 10:55:00,66.38,66.4,66.34,66.36,54192.0,52.773,52.7889,52.7412,52.7571,54192.0
2018-03-08 11:00:00,66.36,66.42,66.34,66.4,87406.0,52.7571,52.8048,52.7412,52.7889,87406.0
2018-03-08 11:05:00,66.39,66.43,66.38,66.41,55963.0,52.7809,52.8127,52.773,52.7968,55963.0
2018-03-08 11:10:00,66.41,66.5,66.41,66.49,96519.0,52.7968,52.8684,52.7968,52.8604,96519.0
2018-03-08 11:15:00,66.5,66.5,66.44,66.44,55776.0,52.8684,52.8684,52.8207,52.8207,55776.0
2018-03-08 11:20:00,66.45,66.49,66.45,66.48,43753.0,52.8286,52.8604,52.8286,52.8525,43753.0
2018-03-08 11:25:00,66.48,66.49,66.43,66.44,40980.0,52.8525,52.8604,52.8127,52.8207,40980.0
2018-03-08 11:30:00,66.44,66.44,66.4,66.42,69876.0,52.8207,52.8207,52.7889,52.8048,69876.0
2018-03-08 11:35:00,66.42,66.43,66.37,66.37,87155.0,52.8048,52.8127,52.765,52.765,87155.0
2018-03-08 11:40:00,66.37,66.37,66.3,66.3,64772.0,52.765,52.765,52.7094,52.7094,64772.0
2018-03-08 11:45:00,66.3,66.33,66.28,66.3,59741.0,52.7094,52.7332,52.6935,52.7094,59741.0
2018-03-08 11:50:00,66.29,66.31,66.25,66.3,462312.0,52.7014,52.7173,52.6696,52.7094,462312.0
2018-03-08 11:55:00,66.3,66.35,66.3,66.33,17145.0,52.7094,52.7491,52.7094,52.7332,17145.0
2018-03-08 12:00:00,66.33,66.36,66.31,66.31,18839.0,52.7332,52.7571,52.7173,52.7173,18839.0
2018-03-08 12:05:00,66.31,66.32,66.28,66.29,28578.0,52.7173,52.7253,52.6935,52.7014,28578.0
2018-03-08 12:10:00,66.28,66.29,66.21,66.22,39727.0,52.6935,52.7014,52.6378,52.6458,39727.0
2018-03-08 12:15:00,66.22,66.27,66.21,66.27,76842.0,52.6458,52.6855,52.6378,52.6855,76842.0
2018-03-08 12:20:00,66.27,66.28,66.23,66.24,37992.0,52.6855,52.6935,52.6537,52.6617,37992.0
2018-03-08 12:25:00,66.23,66.31,66.22,66.3,17788.0,52.6537,52.7173,52.6458,52.7094,17788.0
2018-03-08 12:30:00,66.31,66.31,66.23,66.24,33004.0,52.7173,52.7173,52.6537,52.6617,33004.0
2018-03-08 12:35:00,66.23,66.28,66.22,66.28,37871.0,52.6537,52.6935,52.6458,52.6935,37871.0
2018-03-08 12:40:00,66.27,66.28,66.25,66.26,29687.0,52.6855,52.6935,52.6696,52.6776,29687.0
2018-03-08 12:45:00,66.27,66.29,66.25,66.29,44763.0,52.6855,52.7014,52.6696,52.7014,44763.0
2018-03-08 12:50:00,66.28,66.29,66.23,66.24,53675.0,52.6935,52.7014,52.6537,52.6617,53675.0
2018-03-08 12:55:00,66.25,66.3,66.24,66.29,22883.0,52.6696,52.7094,52.6617,52.7014,22883.0
2018-03-08 13:00:00,66.3,66.31,66.27,66.31,10278.0,52.7094,52.7173,52.6855,52.7173,10278.0
2018-03-08 13:05:00,66.3,66.32,66.29,66.31,68920.0,52.7094,52.7253,52.7014,52.7173,68920.0
2018-03-08 13:10:00,66.31,66.32,66.29,66.3,20069.0,52.7173,52.7253,52.7014,52.7094,20069.0
2018-03-08 13:15:00,66.3,66.32,66.26,66.27,58584.0,52.7094,52.7253,52.6776,52.6855,58584.0
2018-03-08 13:20:00,66.27,66.29,66.21,66.22,43967.0,52.6855,52.7014,52.6378,52.6458,43967.0
2018-03-08 13:25:00,66.22,66.23,66.18,66.22,22411.0,52.6458,52.6537,52.614,52.6458,22411.0
2018-03-08 13:30:00,66.22,66.23,66.19,66.23,63704.0,52.6458,52.6537,52.6219,52.6537,63704.0
2018-03-08 13:35:00,66.23,66.24,66.19,66.19,71413.0,52.6537,52.6617,52.6219,52.6219,71413.0
2018-03-08 13:40:00,66.2,66.23,66.17,66.17,41857.0,52.6299,52.6537,52.606,52.606,41857.0
2018-03-08 13:45:00,66.17,66.22,66.16,66.2,64814.0,52.606,52.6458,52.5981,52.6299,64814.0
2018-03-08 13:50:00,66.21,66.24,66.2,66.23,90648.0,52.6378,52.6617,52.6299,52.6537,90648.0
2018-03-08 13:55:00,66.23,66.27,66.22,66.27,28196.0,52.6537,52.6855,52.6458,52.6855,28196.0
2018-03-08 14:00:00,66.27,66.27,66.22,66.24,17834.0,52.6855,52.6855,52.6458,52.6617,17834.0
2018-03-08 14:05:00,66.23,66.24,66.19,66.2,18442.0,52.6537,52.6617,52.6219,52.6299,18442.0
2018-03-08 14:10:00,66.2,66.22,66.19,66.2,93233.0,52.6299,52.6458,52.6219,52.6299,93233.0
2018-03-08 14:15:00,66.2,66.25,66.2,66.24,32095.0,52.6299,52.6696,52.6299,52.6617,32095.0
2018-03-08 14:20:00,66.23,66.26,66.21,66.22,83531.0,52.6537,52.6776,52.6378,52.6458,83531.0
2018-03-08 14:25:00,66.22,66.24,66.21,66.24,42465.0,52.6458,52.6617,52.6378,52.6617,42465.0
2018-03-08 14:30:00,66.23,66.27,66.19,66.26,71643.0,52.6537,52.6855,52.6219,52.6776,71643.0
2018-03-08 14:35:00,66.26,66.29,66.25,66.28,29038.0,52.6776,52.7014,52.6696,52.6935,29038.0
2018-03-08 14:40:00,66.29,66.31,66.28,66.31,41552.0,52.7014,52.7173,52.6935,52.7173,41552.0
2018-03-08 14:45:00,66.3,66.38,66.3,66.34,103707.0,52.7094,52.773,52.7094,52.7412,103707.0
2018-03-08 14:50:00,66.34,66.37,66.32,66.33,108269.0,52.7412,52.765,52.7253,52.7332,108269.0
2018-03-08 14:55:00,66.32,66.35,66.31,66.34,78253.0,52.7253,52.7491,52.7173,52.7412,78253.0
2018-03-08 15:00:00,66.33,66.39,66.33,66.39,306284.0,52.7332,52.7809,52.7332,52.7809,306284.0
2018-03-08 15:05:00,66.39,66.43,66.38,66.39,173500.0,52.7809,52.8127,52.773,52.7809,173500.0
2018-03-08 15:10:00,66.39,66.41,66.36,66.37,79250.0,52.7809,52.7968,52.7571,52.765,79250.0
2018-03-08 15:15:00,66.38,66.41,66.37,66.4,40519.0,52.773,52.7968,52.765,52.7889,40519.0
2018-03-08 15:20:00,66.4,66.43,66.37,66.37,35743.0,52.7889,52.8127,52.765,52.765,35743.0
2018-03-08 15:25:00,66.36,66.4,66.36,66.39,43604.0,52.7571,52.7889,52.7571,52.7809,43604.0
2018-03-08 15:30:00,66.39,66.39,66.32,66.36,95664.0,52.7809,52.7809,52.7253,52.7571,95664.0
2018-03-08 15:35:00,66.36,66.37,66.33,66.33,41480.0,52.7571,52.765,52.7332,52.7332,41480.0
2018-03-08 15:40:00,66.32,66.34,66.27,66.29,44771.0,52.7253,52.7412,52.6855,52.7014,44771.0
2018-03-08 15:45:00,66.28,66.32,66.24,66.28,123674.0,52.6935,52.7253,52.6617,52.6935,123674.0
2018-03-08 15:50:00,66.29,66.36,66.29,66.31,113518.0,52.7014,52.7571,52.7014,52.7173,113518.0
2018-03-08 15:55:00,66.32,66.42,66.32,66.42,207675.0,52.7253,52.8048,52.7253,52.8048,207675.0
2018-03-09 09:30:00,66.48,66.53,66.42,66.42,130941.0,52.8525,52.8922,52.8048,52.8048,130941.0
2018-03-09 09:35:00,66.42,66.45,66.39,66.42,86468.0,52.8048,52.8286,52.7809,52.8048,86468.0
2018-03-09 09:40:00,66.42,66.46,66.36,66.41,97249.0,52.8048,52.8366,52.7571,52.7968,97249.0
2018-03-09 09:45:00,66.41,66.45,66.4,66.45,58452.0,52.7968,52.8286,52.7889,52.8286,58452.0
2018-03-09 09:50:00,66.45,66.52,66.45,66.47,104061.0,52.8286,52.8843,52.8286,52.8445,104061.0
2018-03-09 09:55:00,66.47,66.52,66.46,66.51,129924.0,52.8445,52.8843,52.8366,52.8763,129924.0
2018-03-09 10:00:00,66.53,66.56,66.46,66.48,84370.0,52.8922,52.9161,52.8366,52.8525,84370.0
2018-03-09 10:05:00,66.5,66.58,66.45,66.55,169072.0,52.8684,52.932,52.8286,52.9081,169072.0
2018-03-09 10:10:00,66.55,66.57,66.49,66.57,46254.0,52.9081,52.924,52.8604,52.924,46254.0
2018-03-09 10:15:00,66.57,66.59,66.54,66.57,136327.0,52.924,52.9399,52.9002,52.924,136327.0
2018-03-09 10:20:00,66.56,66.6,66.55,66.56,227383.0,52.9161,52.9479,52.9081,52.9161,227383.0
2018-03-09 10:25:00,66.56,66.56,66.51,66.51,48714.0,52.9161,52.9161,52.8763,52.8763,48714.0
2018-03-09 10:30:00,66.53,66.62,66.52,66.62,35378.0,52.8922,52.9638,52.8843,52.9638,35378.0
2018-03-09 10:35:00,66.6,66.64,66.6,66.61,240706.0,52.9479,52.9797,52.9479,52.9558,240706.0
2018-03-09 10:40:00,66.61,66.67,66.61,66.67,119747.0,52.9558,53.0035,52.9558,53.0035,119747.0
2018-03-09 10:45:00,66.67,66.67,66.63,66.64,31190.0,53.0035,53.0035,52.9717,52.9797,31190.0
2018-03-09 10:50:00,66.65,66.68,66.62,66.63,39185.0,52.9876,53.0115,52.9638,52.9717,39185.0
2018-03-09 10:55:00,66.64,66.64,66.61,66.62,38104.0,52.9797,52.9797,52.9558,52.9638,38104.0
2018-03-09 11:00:00,66.62,66.63,66.6,66.61,45461.0,52.9638,52.9717,52.9479,52.9558,45461.0
2018-03-09 11:05:00,66.6,66.63,66.58,66.63,63618.0,52.9479,52.9717,52.932,52.9717,63618.0
2018-03-09 11:10:00,66.63,66.67,66.61,66.66,105040.0,52.9717,53.0035,52.9558,52.9956,105040.0
2018-03-09 11:15:00,66.65,66.68,66.65,66.67,41422.0,52.9876,53.0115,52.9876,53.0035,41422.0
2018-03-09 11:20:00,66.66,66.68,66.63,66.66,133248.0,52.9956,53.0115,52.9717,52.9956,133248.0
2018-03-09 11:25:00,66.66,66.68,66.63,66.66,73822.0,52.9956,53.0115,52.9717,52.9956,73822.0
2018-03-09 11:30:00,66.66,66.71,66.65,66.7,98699.0,52.9956,53.0353,52.9876,53.0274,98699.0
2018-03-09 11:35:00,66.7,66.71,66.68,66.7,72788.0,53.0274,53.0353,53.0115,53.0274,72788.0
2018-03-09 11:40:00,66.7,66.72,66.68,66.71,26688.0,53.0274,53.0433,53.0115,53.0353,26688.0
2018-03-09 11:45:00,66.71,66.73,66.69,66.73,28451.0,53.0353,53.0512,53.0194,53.0512,28451.0
2018-03-09 11:50:00,66.73,66.75,66.7,66.71,72626.0,53.0512,53.0671,53.0274,53.0353,72626.0
2018-03-09 11:55:00,66.7,66.74,66.69,66.73,50415.0,53.0274,53.0592,53.0194,53.0512,50415.0
2018-03-09 12:00:00,66.74,66.77,66.73,66.77,48822.0,53.0592,53.083,53.0512,53.083,48822.0
2018-03-09 12:05:00,66.77,66.78,66.75,66.77,25912.0,53.083,53.091,53.0671,53.083,25912.0
2018-03-09 12:10:00,66.76,66.78,66.75,66.76,64175.0,53.0751,53.091,53.0671,53.0751,64175.0
2018-03-09 12:15:00,66.77,66.79,66.74,66.74,42841.0,53.083,53.0989,53.0592,53.0592,42841.0
2018-03-09 12:20:00,66.75,66.76,66.73,66.75,36405.0,53.0671,53.0751,53.0512,53.0671,36405.0
2018-03-09 12:25:00,66.75,66.75,66.72,66.75,23900.0,53.0671,53.0671,53.0433,53.0671,23900.0
2018-03-09 12:30:00,66.74,66.76,66.73,66.75,38519.0,53.0592,53.0751,53.0512,53.0671,38519.0
2018-03-09 12:35:00,66.74,66.76,66.72,66.72,26396.0,53.0592,53.0751,53.0433,53.0433,26396.0
2018-03-09 12:40:00,66.7,66.72,66.69,66.72,423351.0,53.0274,53.0433,53.0194,53.0433,423351.0
2018-03-09 12:45:00,66.71,66.72,66.69,66.71,20226.0,53.0353,53.0433,53.0194,53.0353,20226.0
2018-03-09 12:50:00,66.72,66.72,66.68,66.7,23778.0,53.0433,53.0433,53.0115,53.0274,23778.0
2018-03-09 12:55:00,66.68,66.69,66.66,66.66,42192.0,53.0115,53.0194,52.9956,52.9956,42192.0
2018-03-09 13:00:00,66.67,66.69,66.66,66.69,29091.0,53.0035,53.0194,52.9956,53.0194,29091.0
2018-03-09 13:05:00,66.69,66.7,66.68,66.7,37979.0,53.0194,53.0274,53.0115,53.0274,37979.0
2018-03-09 13:10:00,66.7,66.7,66.68,66.69,31661.0,53.0274,53.0274,53.0115,53.0194,31661.0
2018-03-09 13:15:00,66.69,66.7,66.66,66.69,76229.0,53.0194,53.0274,52.9956,53.0194,76229.0
2018-03-09 13:20:00,66.69,66.72,66.68,66.69,76033.0,53.0194,53.0433,53.0115,53.0194,76033.0
2018-03-09 13:25:00,66.7,66.71,66.68,66.7,21527.0,53.0274,53.0353,53.0115,53.0274,21527.0
2018-03-09 13:30:00,66.7,66.71,66.68,66.69,468669.0,53.0274,53.0353,53.0115,53.0194,468669.0
2018-03-09 13:35:00,66.68,66.7,66.67,66.69,128750.0,53.0115,53.0274,53.0035,53.0194,128750.0
2018-03-09 13:40:00,66.69,66.7,66.66,66.7,211639.0,53.0194,53.0274,52.9956,53.0274,211639.0
2018-03-09 13:45:00,66.7,66.71,66.68,66.7,133610.0,53.0274,53.0353,53.0115,53.0274,133610.0
2018-03-09 13:50:00,66.7,66.72,66.69,66.7,33450.0,53.0274,53.0433,53.0194,53.0274,33450.0
2018-03-09 13:55:00,66.69,66.71,66.68,66.7,35906.0,53.0194,53.0353,53.0115,53.0274,35906.0
2018-03-09 14:00:00,66.7,66.73,66.69,66.72,15406.0,53.0274,53.0512,53.0194,53.0433,15406.0
2018-03-09 14:05:00,66.71,66.75,66.71,66.75,21526.0,53.0353,53.0671,53.0353,53.0671,21526.0
2018-03-09 14:10:00,66.75,66.79,66.75,66.78,92014.0,53.0671,53.0989,53.0671,53.091,92014.0
2018-03-09 14:15:00,66.78,66.78,66.75,66.77,55444.0,53.091,53.091,53.0671,53.083,55444.0
2018-03-09 14:20:00,66.77,66.78,66.74,66.76,17501.0,53.083,53.091,53.0592,53.0751,17501.0
2018-03-09 14:25:00,66.76,66.77,66.73,66.75,82974.0,53.0751,53.083,53.0512,53.0671,82974.0
2018-03-09 14:30:00,66.76,66.78,66.75,66.78,414056.0,53.0751,53.091,53.0671,53.091,414056.0
2018-03-09 14:35:00,66.77,66.78,66.74,66.78,101892.0,53.083,53.091,53.0592,53.091,101892.0
2018-03-09 14:40:00,66.78,66.79,66.75,66.76,403071.0,53.091,53.0989,53.0671,53.0751,403071.0
2018-03-09 14:45:00,66.75,66.77,66.74,66.77,51705.0,53.0671,53.083,53.0592,53.083,51705.0
2018-03-09 14:50:00,66.76,66.77,66.73,66.75,71951.0,53.0751,53.083,53.0512,53.0671,71951.0
2018-03-09 14:55:00,66.75,66.78,66.73,66.77,55711.0,53.0671,53.091,53.0512,53.083,55711.0
2018-03-09 15:00:00,66.78,66.79,66.76,66.78,43699.0,53.091,53.0989,53.0751,53.091,43699.0
2018-03-09 15:05:00,66.78,66.79,66.74,66.75,193040.0,53.091,53.0989,53.0592,53.0671,193040.0
2018-03-09 15:10:00,66.75,66.76,66.73,66.76,82439.0,53.0671,53.0751,53.0512,53.0751,82439.0
2018-03-09 15:15:00,66.76,66.76,66.74,66.75,70815.0,53.0751,53.0751,53.0592,53.0671,70815.0
2018-03-09 15:20:00,66.74,66.74,66.73,66.74,50654.0,53.0592,53.0592,53.0512,53.0592,50654.0
2018-03-09 15:25:00,66.73,66.75,66.71,66.74,125048.0,53.0512,53.0671,53.0353,53.0592,125048.0
2018-03-09 15:30:00,66.75,66.77,66.74,66.77,302028.0,53.0671,53.083,53.0592,53.083,302028.0
2018-03-09 15:35:00,66.77,66.79,66.76,66.78,355658.0,53.083,53.0989,53.0751,53.091,355658.0
2018-03-09 15:40:00,66.77,66.8,66.77,66.78,146798.0,53.083,53.1069,53.083,53.091,146798.0
2018-03-09 15:45:00,66.78,66.78,66.75,66.76,125760.0,53.091,53.091,53.0671,53.0751,125760.0
2018-03-09 15:50:00,66.76,66.79,66.75,66.78,173787.0,53.0751,53.0989,53.0671,53.091,173787.0
2018-03-09 15:55:00,66.78,66.82,66.77,66.81,340492.0,53.091,53.1228,53.083,53.1148,340492.0
2018-03-12 09:30:00,66.89,66.91,66.8,66.89,97472.0,53.1784,53.1943,53.1069,53.1784,97472.0
2018-03-12 09:35:00,66.9,66.95,66.89,66.91,68704.0,53.1864,53.2261,53.1784,53.1943,68704.0
2018-03-12 09:40:00,66.9,66.95,66.9,66.94,37645.0,53.1864,53.2261,53.1864,53.2182,37645.0
2018-03-12 09:45:00,66.95,67.01,66.94,67.0,42465.0,53.2261,53.2738,53.2182,53.2659,42465.0
2018-03-12 09:50:00,67.01,67.02,66.97,66.98,48042.0,53.2738,53.2818,53.242,53.25,48042.0
2018-03-12 09:55:00,66.97,66.98,66.92,66.95,22216.0,53.242,53.25,53.2023,53.2261,22216.0
2018-03-12 10:00:00,66.94,66.97,66.93,66.94,81224.0,53.2182,53.242,53.2102,53.2182,81224.0
2018-03-12 10:05:00,66.94,66.98,66.9,66.91,121880.0,53.2182,53.25,53.1864,53.1943,121880.0
2018-03-12 10:10:00,66.91,66.95,66.89,66.92,28886.0,53.1943,53.2261,53.1784,53.2023,28886.0
2018-03-12 10:15:00,66.92,66.95,66.9,66.92,22147.0,53.2023,53.2261,53.1864,53.2023,22147.0
2018-03-12 10:20:00,66.92,66.94,66.91,66.92,106750.0,53.2023,53.2182,53.1943,53.2023,106750.0
2018-03-12 10:25:00,66.91,66.95,66.9,66.92,103874.0,53.1943,53.2261,53.1864,53.2023,103874.0
2018-03-12 10:30:00,66.92,66.95,66.89,66.94,51072.0,53.2023,53.2261,53.1784,53.2182,51072.0
2018-03-12 10:35:00,66.94,66.95,66.91,66.92,1338410.0,53.2182,53.2261,53.1943,53.2023,1338410.0
2018-03-12 10:40:00,66.91,66.93,66.89,66.93,31696.0,53.1943,53.2102,53.1784,53.2102,31696.0
2018-03-12 10:45:00,66.93,66.95,66.91,66.94,76672.0,53.2102,53.2261,53.1943,53.2182,76672.0
2018-03-12 10:50:00,66.94,66.96,66.86,66.88,69628.0,53.2182,53.2341,53.1546,53.1705,69628.0
2018-03-12 10:55:00,66.88,66.89,66.86,66.88,73810.0,53.1705,53.1784,53.1546,53.1705,73810.0
2018-03-12 11:00:00,66.88,66.92,66.87,66.91,28500.0,53.1705,53.2023,53.1625,53.1943,28500.0
2018-03-12 11:05:00,66.9,66.9,66.82,66.82,74499.0,53.1864,53.1864,53.1228,53.1228,74499.0
2018-03-12 11:10:00,66.82,66.85,66.81,66.83,65307.0,53.1228,53.1466,53.1148,53.1307,65307.0
2018-03-12 11:15:00,66.83,66.86,66.79,66.86,22263.0,53.1307,53.1546,53.0989,53.1546,22263.0
2018-03-12 11:20:00,66.86,66.86,66.78,66.8,12268.0,53.1546,53.1546,53.091,53.1069,12268.0
2018-03-12 11:25:00,66.78,66.79,66.74,66.76,38015.0,53.091,53.0989,53.0592,53.0751,38015.0
2018-03-12 11:30:00,66.76,66.85,66.76,66.84,62225.0,53.0751,53.1466,53.0751,53.1387,62225.0
2018-03-12 11:35:00,66.85,66.85,66.83,66.83,38597.0,53.1466,53.1466,53.1307,53.1307,38597.0
2018-03-12 11:40:00,66.84,66.86,66.82,66.84,30135.0,53.1387,53.1546,53.1228,53.1387,30135.0
2018-03-12 11:45:00,66.84,66.85,66.82,66.83,52689.0,53.1387,53.1466,53.1228,53.1307,52689.0
2018-03-12 11:50:00,66.84,66.89,66.81,66.88,47043.0,53.1387,53.1784,53.1148,53.1705,47043.0
2018-03-12 11:55:00,66.88,66.9,66.85,66.87,27357.0,53.1705,53.1864,53.1466,53.1625,27357.0
2018-03-12 12:00:00,66.88,66.92,66.87,66.92,262967.0,53.1705,53.2023,53.1625,53.2023,262967.0
2018-03-12 12:05:00,66.92,66.93,66.9,66.91,74905.0,53.2023,53.2102,53.1864,53.1943,74905.0
2018-03-12 12:10:00,66.91,66.92,66.88,66.92,18176.0,53.1943,53.2023,53.1705,53.2023,18176.0
2018-03-12 12:15:00,66.92,66.94,66.9,66.91,92433.0,53.2023,53.2182,53.1864,53.1943,92433.0
2018-03-12 12:20:00,66.9,66.9,66.83,66.85,36792.0,53.1864,53.1864,53.1307,53.1466,36792.0
2018-03-12 12:25:00,66.85,66.91,66.85,66.87,37453.0,53.1466,53.1943,53.1466,53.1625,37453.0
2018-03-12 12:30:00,66.88,66.9,66.87,66.88,54893.0,53.1705,53.1864,53.1625,53.1705,54893.0
2018-03-12 12:35:00,66.88,66.88,66.85,66.86,64621.0,53.1705,53.1705,53.1466,53.1546,64621.0
2018-03-12 12:40:00,66.86,66.88,66.85,66.88,30795.0,53.1546,53.1705,53.1466,53.1705,30795.0
2018-03-12 12:45:00,66.87,66.89,66.86,66.86,43631.0,53.1625,53.1784,53.1546,53.1546,43631.0
2018-03-12 12:50:00,66.85,66.88,66.85,66.87,14784.0,53.1466,53.1705,53.1466,53.1625,14784.0
2018-03-12 12:55:00,66.86,66.86,66.82,66.82,10744.0,53.1546,53.1546,53.1228,53.1228,10744.0
2018-03-12 13:00:00,66.82,66.86,66.82,66.85,26515.0,53.1228,53.1546,53.1228,53.1466,26515.0
2018-03-12 13:05:00,66.85,66.88,66.84,66.86,35932.0,53.1466,53.1705,53.1387,53.1546,35932.0
2018-03-12 13:10:00,66.86,66.89,66.86,66.87,17163.0,53.1546,53.1784,53.1546,53.1625,17163.0
2018-03-12 13:15:00,66.87,66.89,66.86,66.88,19004.0,53.1625,53.1784,53.1546,53.1705,19004.0
2018-03-12 13:20:00,66.89,66.91,66.87,66.9,30322.0,53.1784,53.1943,53.1625,53.1864,30322.0
2018-03-12 13:25:00,66.9,66.91,66.88,66.89,19302.0,53.1864,53.1943,53.1705,53.1784,19302.0
2018-03-12 13:30:00,66.89,66.89,66.86,66.87,73464.0,53.1784,53.1784,53.1546,53.1625,73464.0
2018-03-12 13:35:00,66.86,66.88,66.85,66.88,13901.0,53.1546,53.1705,53.1466,53.1705,13901.0
2018-03-12 13:40:00,66.88,66.89,66.86,66.88,50845.0,53.1705,53.1784,53.1546,53.1705,50845.0
2018-03-12 13:45:00,66.88,66.91,66.87,66.91,96708.0,53.1705,53.1943,53.1625,53.1943,96708.0
2018-03-12 13:50:00,66.91,66.91,66.87,66.87,86099.0,53.1943,53.1943,53.1625,53.1625,86099.0
2018-03-12 13:55:00,66.87,66.88,66.85,66.86,63760.0,53.1625,53.1705,53.1466,53.1546,63760.0
2018-03-12 14:00:00,66.85,66.89,66.85,66.89,307939.0,53.1466,53.1784,53.1466,53.1784,307939.0
2018-03-12 14:05:00,66.88,66.89,66.86,66.87,28097.0,53.1705,53.1784,53.1546,53.1625,28097.0
2018-03-12 14:10:00,66.86,66.87,66.83,66.84,83234.0,53.1546,53.1625,53.1307,53.1387,83234.0
2018-03-12 14:15:00,66.84,66.87,66.82,66.87,20013.0,53.1387,53.1625,53.1228,53.1625,20013.0
2018-03-12 14:20:00,66.87,66.87,66.84,66.85,18162.0,53.1625,53.1625,53.1387,53.1466,18162.0
2018-03-12 14:25:00,66.84,66.86,66.83,66.84,31830.0,53.1387,53.1546,53.1307,53.1387,31830.0
2018-03-12 14:30:00,66.84,66.87,66.83,66.85,50449.0,53.1387,53.1625,53.1307,53.1466,50449.0
2018-03-12 14:35:00,66.87,66.88,66.85,66.87,24570.0,53.1625,53.1705,53.1466,53.1625,24570.0
2018-03-12 14:40:00,66.88,66.88,66.83,66.84,36372.0,53.1705,53.1705,53.1307,53.1387,36372.0
2018-03-12 14:45:00,66.84,66.86,66.82,66.84,61430.0,53.1387,53.1546,53.1228,53.1387,61430.0
2018-03-12 14:50:00,66.84,66.87,66.82,66.86,60742.0,53.1387,53.1625,53.1228,53.1546,60742.0
2018-03-12 14:55:00,66.85,66.87,66.83,66.84,70585.0,53.1466,53.1625,53.1307,53.1387,70585.0
2018-03-12 15:00:00,66.84,66.87,66.83,66.86,35742.0,53.1387,53.1625,53.1307,53.1546,35742.0
2018-03-12 15:05:00,66.87,66.89,66.85,66.88,53937.0,53.1625,53.1784,53.1466,53.1705,53937.0
2018-03-12 15:10:00,66.88,66.9,66.87,66.89,17960.0,53.1705,53.1864,53.1625,53.1784,17960.0
2018-03-12 15:15:00,66.88,66.89,66.86,66.89,35433.0,53.1705,53.1784,53.1546,53.1784,35433.0
2018-03-12 15:20:00,66.89,66.91,66.88,66.89,55568.0,53.1784,53.1943,53.1705,53.1784,55568.0
2018-03-12 15:25:00,66.9,66.9,66.87,66.89,20211.0,53.1864,53.1864,53.1625,53.1784,20211.0
2018-03-12 15:30:00,66.89,66.93,66.88,66.93,321092.0,53.1784,53.2102,53.1705,53.2102,321092.0
2018-03-12 15:35:00,66.92,66.93,66.91,66.93,241003.0,53.2023,53.2102,53.1943,53.2102,241003.0
2018-03-12 15:40:00,66.92,66.94,66.92,66.94,163908.0,53.2023,53.2182,53.2023,53.2182,163908.0
2018-03-12 15:45:00,66.94,66.97,66.93,66.96,839925.0,53.2182,53.242,53.2102,53.2341,839925.0
2018-03-12 15:50:00,66.97,66.97,66.94,66.94,802533.0,53.242,53.242,53.2182,53.2182,802533.0
2018-03-12 15:55:00,66.95,66.97,66.92,66.93,1268399.0,53.2261,53.242,53.2023,53.2102,1268399.0
2018-03-13 09:30:00,67.13,67.16,67.08,67.14,90628.0,53.3692,53.3931,53.3295,53.3772,90628.0
2018-03-13 09:35:00,67.14,67.15,67.1,67.12,219521.0,53.3772,53.3852,53.3454,53.3613,219521.0
2018-03-13 09:40:00,67.12,67.18,67.11,67.18,113133.0,53.3613,53.409,53.3533,53.409,113133.0
2018-03-13 09:45:00,67.18,67.19,67.13,67.14,46407.0,53.409,53.417,53.3692,53.3772,46407.0
2018-03-13 09:50:00,67.14,67.16,67.12,67.13,43759.0,53.3772,53.3931,53.3613,53.3692,43759.0
2018-03-13 09:55:00,67.13,67.14,67.09,67.1,32139.0,53.3692,53.3772,53.3374,53.3454,32139.0
2018-03-13 10:00:00,67.09,67.11,67.07,67.11,99579.0,53.3374,53.3533,53.3215,53.3533,99579.0
2018-03-13 10:05:00,67.11,67.13,67.08,67.08,60050.0,53.3533,53.3692,53.3295,53.3295,60050.0
2018-03-13 10:10:00,67.09,67.12,67.04,67.05,40957.0,53.3374,53.3613,53.2977,53.3056,40957.0
2018-03-13 10:15:00,67.05,67.08,67.02,67.03,25182.0,53.3056,53.3295,53.2818,53.2897,25182.0
2018-03-13 10:20:00,67.04,67.08,67.04,67.07,34320.0,53.2977,53.3295,53.2977,53.3215,34320.0
2018-03-13 10:25:00,67.08,67.09,67.06,67.06,25715.0,53.3295,53.3374,53.3136,53.3136,25715.0
2018-03-13 10:30:00,67.06,67.07,67.02,67.04,197419.0,53.3136,53.3215,53.2818,53.2977,197419.0
2018-03-13 10:35:00,67.04,67.04,66.98,66.98,32335.0,53.2977,53.2977,53.25,53.25,32335.0
2018-03-13 10:40:00,66.98,67.06,66.98,67.05,188328.0,53.25,53.3136,53.25,53.3056,188328.0
2018-03-13 10:45:00,67.04,67.08,67.03,67.06,43928.0,53.2977,53.3295,53.2897,53.3136,43928.0
2018-03-13 10:50:00,67.06,67.07,67.01,67.02,74507.0,53.3136,53.3215,53.2738,53.2818,74507.0
2018-03-13 10:55:00,67.01,67.04,66.99,67.02,104175.0,53.2738,53.2977,53.2579,53.2818,104175.0
2018-03-13 11:00:00,67.02,67.02,66.95,66.99,90094.0,53.2818,53.2818,53.2261,53.2579,90094.0
2018-03-13 11:05:00,66.99,66.99,66.91,66.92,555866.0,53.2579,53.2579,53.1943,53.2023,555866.0
2018-03-13 11:10:00,66.91,66.94,66.88,66.9,31080.0,53.1943,53.2182,53.1705,53.1864,31080.0
2018-03-13 11:15:00,66.9,66.9,66.84,66.88,26082.0,53.1864,53.1864,53.1387,53.1705,26082.0
2018-03-13 11:20:00,66.89,66.95,66.88,66.93,35459.0,53.1784,53.2261,53.1705,53.2102,35459.0
2018-03-13 11:25:00,66.92,66.93,66.84,66.89,39372.0,53.2023,53.2102,53.1387,53.1784,39372.0
2018-03-13 11:30:00,66.91,66.94,66.85,66.85,54887.0,53.1943,53.2182,53.1466,53.1466,54887.0
2018-03-13 11:35:00,66.85,66.87,66.82,66.86,39900.0,53.1466,53.1625,53.1228,53.1546,39900.0
2018-03-13 11:40:00,66.87,66.93,66.85,66.88,26874.0,53.1625,53.2102,53.1466,53.1705,26874.0
2018-03-13 11:45:00,66.87,66.88,66.82,66.87,38767.0,53.1625,53.1705,53.1228,53.1625,38767.0
2018-03-13 11:50:00,66.87,66.88,66.8,66.84,26836.0,53.1625,53.1705,53.1069,53.1387,26836.0
2018-03-13 11:55:00,66.84,66.84,66.78,66.78,43237.0,53.1387,53.1387,53.091,53.091,43237.0
2018-03-13 12:00:00,66.79,66.79,66.63,66.63,67901.0,53.0989,53.0989,52.9717,52.9717,67901.0
2018-03-13 12:05:00,66.64,66.69,66.62,66.64,47970.0,52.9797,53.0194,52.9638,52.9797,47970.0
2018-03-13 12:10:00,66.64,66.65,66.6,66.64,98735.0,52.9797,52.9876,52.9479,52.9797,98735.0
2018-03-13 12:15:00,66.64,66.72,66.64,66.72,172497.0,52.9797,53.0433,52.9797,53.0433,172497.0
2018-03-13 12:20:00,66.71,66.73,66.66,66.67,129014.0,53.0353,53.0512,52.9956,53.0035,129014.0
2018-03-13 12:25:00,66.67,66.68,66.62,66.67,159854.0,53.0035,53.0115,52.9638,53.0035,159854.0
2018-03-13 12:30:00,66.67,66.77,66.67,66.75,25157.0,53.0035,53.083,53.0035,53.0671,25157.0
2018-03-13 12:35:00,66.75,66.75,66.71,66.74,15468.0,53.0671,53.0671,53.0353,53.0592,15468.0
2018-03-13 12:40:00,66.73,66.74,66.66,66.69,49962.0,53.0512,53.0592,52.9956,53.0194,49962.0
2018-03-13 12:45:00,66.68,66.74,66.66,66.73,54938.0,53.0115,53.0592,52.9956,53.0512,54938.0
2018-03-13 12:50:00,66.73,66.77,66.73,66.74,44385.0,53.0512,53.083,53.0512,53.0592,44385.0
2018-03-13 12:55:00,66.74,66.75,66.7,66.71,57996.0,53.0592,53.0671,53.0274,53.0353,57996.0
2018-03-13 13:00:00,66.71,66.74,66.68,66.73,51365.0,53.0353,53.0592,53.0115,53.0512,51365.0
2018-03-13 13:05:00,66.73,66.73,66.68,66.69,48535.0,53.0512,53.0512,53.0115,53.0194,48535.0
2018-03-13 13:10:00,66.69,66.72,66.67,66.71,28028.0,53.0194,53.0433,53.0035,53.0353,28028.0
2018-03-13 13:15:00,66.71,66.72,66.67,66.67,34880.0,53.0353,53.0433,53.0035,53.0035,34880.0
2018-03-13 13:20:00,66.66,66.68,66.62,66.63,17633.0,52.9956,53.0115,52.9638,52.9717,17633.0
2018-03-13 13:25:00,66.62,66.64,66.61,66.63,16648.0,52.9638,52.9797,52.9558,52.9717,16648.0
2018-03-13 13:30:00,66.62,66.65,66.62,66.64,23140.0,52.9638,52.9876,52.9638,52.9797,23140.0
2018-03-13 13:35:00,66.65,66.67,66.63,66.66,27698.0,52.9876,53.0035,52.9717,52.9956,27698.0
2018-03-13 13:40:00,66.66,66.68,66.62,66.62,28537.0,52.9956,53.0115,52.9638,52.9638,28537.0
2018-03-13 13:45:00,66.62,66.63,66.56,66.56,23723.0,52.9638,52.9717,52.9161,52.9161,23723.0
2018-03-13 13:50:00,66.56,66.56,66.52,66.53,20327.0,52.9161,52.9161,52.8843,52.8922,20327.0
2018-03-13 13:55:00,66.53,66.54,66.46,66.48,64242.0,52.8922,52.9002,52.8366,52.8525,64242.0
2018-03-13 14:00:00,66.48,66.52,66.47,66.52,38175.0,52.8525,52.8843,52.8445,52.8843,38175.0
2018-03-13 14:05:00,66.52,66.52,66.48,66.48,43547.0,52.8843,52.8843,52.8525,52.8525,43547.0
2018-03-13 14:10:00,66.49,66.5,66.45,66.46,24652.0,52.8604,52.8684,52.8286,52.8366,24652.0
2018-03-13 14:15:00,66.46,66.5,66.45,66.5,47198.0,52.8366,52.8684,52.8286,52.8684,47198.0
2018-03-13 14:20:00,66.5,66.51,66.48,66.49,36763.0,52.8684,52.8763,52.8525,52.8604,36763.0
2018-03-13 14:25:00,66.49,66.53,66.48,66.49,38719.0,52.8604,52.8922,52.8525,52.8604,38719.0
2018-03-13 14:30:00,66.5,66.58,66.48,66.58,163060.0,52.8684,52.932,52.8525,52.932,163060.0
2018-03-13 14:35:00,66.58,66.59,66.53,66.56,60634.0,52.932,52.9399,52.8922,52.9161,60634.0
2018-03-13 14:40:00,66.55,66.56,66.5,66.51,101748.0,52.9081,52.9161,52.8684,52.8763,101748.0
2018-03-13 14:45:00,66.5,66.53,66.48,66.48,80851.0,52.8684,52.8922,52.8525,52.8525,80851.0
2018-03-13 14:50:00,66.48,66.5,66.44,66.46,42409.0,52.8525,52.8684,52.8207,52.8366,42409.0
2018-03-13 14:55:00,66.46,66.52,66.44,66.5,31939.0,52.8366,52.8843,52.8207,52.8684,31939.0
2018-03-13 15:00:00,66.5,66.55,66.43,66.44,75913.0,52.8684,52.9081,52.8127,52.8207,75913.0
2018-03-13 15:05:00,66.43,66.45,66.39,66.44,57714.0,52.8127,52.8286,52.7809,52.8207,57714.0
2018-03-13 15:10:00,66.44,66.45,66.38,66.41,81292.0,52.8207,52.8286,52.773,52.7968,81292.0
2018-03-13 15:15:00,66.4,66.44,66.39,66.42,61115.0,52.7889,52.8207,52.7809,52.8048,61115.0
2018-03-13 15:20:00,66.42,66.43,66.38,66.4,30580.0,52.8048,52.8127,52.773,52.7889,30580.0
2018-03-13 15:25:00,66.4,66.43,66.38,66.41,62686.0,52.7889,52.8127,52.773,52.7968,62686.0
2018-03-13 15:30:00,66.42,66.47,66.41,66.44,80692.0,52.8048,52.8445,52.7968,52.8207,80692.0
2018-03-13 15:35:00,66.43,66.47,66.38,66.4,176687.0,52.8127,52.8445,52.773,52.7889,176687.0
2018-03-13 15:40:00,66.39,66.4,66.34,66.39,131522.0,52.7809,52.7889,52.7412,52.7809,131522.0
2018-03-13 15:45:00,66.38,66.4,66.35,66.37,61046.0,52.773,52.7889,52.7491,52.765,61046.0
2018-03-13 15:50:00,66.37,66.46,66.37,66.44,77533.0,52.765,52.8366,52.765,52.8207,77533.0
2018-03-13 15:55:00,66.45,66.47,66.42,66.46,143262.0,52.8286,52.8445,52.8048,52.8366,143262.0
2018-03-14 09:30:00,67.01,67.04,66.93,66.96,75584.0,53.2738,53.2977,53.2102,53.2341,75584.0
2018-03-14 09:35:00,66.96,66.96,66.89,66.89,67511.0,53.2341,53.2341,53.1784,53.1784,67511.0
2018-03-14 09:40:00,66.89,66.92,66.86,66.89,47941.0,53.1784,53.2023,53.1546,53.1784,47941.0
2018-03-14 09:45:00,66.89,66.9,66.83,66.83,47343.0,53.1784,53.1864,53.1307,53.1307,47343.0
2018-03-14 09:50:00,66.83,66.87,66.82,66.84,55530.0,53.1307,53.1625,53.1228,53.1387,55530.0
2018-03-14 09:55:00,66.86,66.86,66.8,66.82,38200.0,53.1546,53.1546,53.1069,53.1228,38200.0
2018-03-14 10:00:00,66.82,66.87,66.82,66.86,68394.0,53.1228,53.1625,53.1228,53.1546,68394.0
2018-03-14 10:05:00,66.86,66.87,66.84,66.84,52439.0,53.1546,53.1625,53.1387,53.1387,52439.0
2018-03-14 10:10:00,66.84,66.85,66.72,66.74,175572.0,53.1387,53.1466,53.0433,53.0592,175572.0
2018-03-14 10:15:00,66.74,66.76,66.66,66.67,94731.0,53.0592,53.0751,52.9956,53.0035,94731.0
2018-03-14 10:20:00,66.66,66.71,66.65,66.7,27812.0,52.9956,53.0353,52.9876,53.0274,27812.0
2018-03-14 10:25:00,66.71,66.75,66.69,66.74,45141.0,53.0353,53.0671,53.0194,53.0592,45141.0
2018-03-14 10:30:00,66.74,66.75,66.69,66.72,93997.0,53.0592,53.0671,53.0194,53.0433,93997.0
2018-03-14 10:35:00,66.72,66.74,66.66,66.74,61537.0,53.0433,53.0592,52.9956,53.0592,61537.0
2018-03-14 10:40:00,66.73,66.77,66.72,66.77,41284.0,53.0512,53.083,53.0433,53.083,41284.0
2018-03-14 10:45:00,66.78,66.8,66.76,66.77,100983.0,53.091,53.1069,53.0751,53.083,100983.0
2018-03-14 10:50:00,66.77,66.77,66.7,66.71,52267.0,53.083,53.083,53.0274,53.0353,52267.0
2018-03-14 10:55:00,66.71,66.73,66.64,66.65,33117.0,53.0353,53.0512,52.9797,52.9876,33117.0
2018-03-14 11:00:00,66.66,66.7,66.61,66.61,24807.0,52.9956,53.0274,52.9558,52.9558,24807.0
2018-03-14 11:05:00,66.61,66.63,66.57,66.62,26169.0,52.9558,52.9717,52.924,52.9638,26169.0
2018-03-14 11:10:00,66.62,66.62,66.54,66.54,37060.0,52.9638,52.9638,52.9002,52.9002,37060.0
2018-03-14 11:15:00,66.54,66.59,66.53,66.57,288094.0,52.9002,52.9399,52.8922,52.924,288094.0
2018-03-14 11:20:00,66.56,66.57,66.49,66.56,205516.0,52.9161,52.924,52.8604,52.9161,205516.0
2018-03-14 11:25:00,66.55,66.61,66.54,66.59,107747.0,52.9081,52.9558,52.9002,52.9399,107747.0
2018-03-14 11:30:00,66.59,66.65,66.58,66.58,161184.0,52.9399,52.9876,52.932,52.932,161184.0
2018-03-14 11:35:00,66.58,66.58,66.44,66.45,289549.0,52.932,52.932,52.8207,52.8286,289549.0
2018-03-14 11:40:00,66.45,66.51,66.41,66.49,80200.0,52.8286,52.8763,52.7968,52.8604,80200.0
2018-03-14 11:45:00,66.5,66.51,66.45,66.46,39600.0,52.8684,52.8763,52.8286,52.8366,39600.0
2018-03-14 11:50:00,66.46,66.55,66.46,66.52,36080.0,52.8366,52.9081,52.8366,52.8843,36080.0
2018-03-14 11:55:00,66.53,66.57,66.48,66.5,68023.0,52.8922,52.924,52.8525,52.8684,68023.0
2018-03-14 12:00:00,66.51,66.55,66.48,66.53,135957.0,52.8763,52.9081,52.8525,52.8922,135957.0
2018-03-14 12:05:00,66.52,66.56,66.46,66.47,31688.0,52.8843,52.9161,52.8366,52.8445,31688.0
2018-03-14 12:10:00,66.47,66.5,66.46,66.49,60052.0,52.8445,52.8684,52.8366,52.8604,60052.0
2018-03-14 12:15:00,66.5,66.63,66.5,66.62,60300.0,52.8684,52.9717,52.8684,52.9638,60300.0
2018-03-14 12:20:00,66.63,66.64,66.58,66.6,29538.0,52.9717,52.9797,52.932,52.9479,29538.0
2018-03-14 12:25:00,66.6,66.61,66.56,66.58,64231.0,52.9479,52.9558,52.9161,52.932,64231.0
2018-03-14 12:30:00,66.57,66.62,66.57,66.58,90893.0,52.924,52.9638,52.924,52.932,90893.0
2018-03-14 12:35:00,66.58,66.68,66.57,66.65,84408.0,52.932,53.0115,52.924,52.9876,84408.0
2018-03-14 12:40:00,66.65,66.66,66.62,66.63,50438.0,52.9876,52.9956,52.9638,52.9717,50438.0
2018-03-14 12:45:00,66.63,66.68,66.59,66.6,94882.0,52.9717,53.0115,52.9399,52.9479,94882.0
2018-03-14 12:50:00,66.6,66.61,66.57,66.6,42534.0,52.9479,52.9558,52.924,52.9479,42534.0
2018-03-14 12:55:00,66.6,66.62,66.57,66.6,19350.0,52.9479,52.9638,52.924,52.9479,19350.0
2018-03-14 13:00:00,66.6,66.6,66.54,66.55,52507.0,52.9479,52.9479,52.9002,52.9081,52507.0
2018-03-14 13:05:00,66.55,66.58,66.54,66.56,32104.0,52.9081,52.932,52.9002,52.9161,32104.0
2018-03-14 13:10:00,66.56,66.56,66.53,66.54,30217.0,52.9161,52.9161,52.8922,52.9002,30217.0
2018-03-14 13:15:00,66.54,66.57,66.53,66.56,52760.0,52.9002,52.924,52.8922,52.9161,52760.0
2018-03-14 13:20:00,66.58,66.62,66.57,66.62,76232.0,52.932,52.9638,52.924,52.9638,76232.0
2018-03-14 13:25:00,66.61,66.65,66.59,66.61,66503.0,52.9558,52.9876,52.9399,52.9558,66503.0
2018-03-14 13:30:00,66.61,66.67,66.61,66.66,39361.0,52.9558,53.0035,52.9558,52.9956,39361.0
2018-03-14 13:35:00,66.66,66.69,66.66,66.69,37150.0,52.9956,53.0194,52.9956,53.0194,37150.0
2018-03-14 13:40:00,66.68,66.71,66.67,66.69,32403.0,53.0115,53.0353,53.0035,53.0194,32403.0
2018-03-14 13:45:00,66.69,66.74,66.69,66.73,86382.0,53.0194,53.0592,53.0194,53.0512,86382.0
2018-03-14 13:50:00,66.73,66.8,66.73,66.77,63432.0,53.0512,53.1069,53.0512,53.083,63432.0
2018-03-14 13:55:00,66.77,66.77,66.74,66.75,19335.0,53.083,53.083,53.0592,53.0671,19335.0
2018-03-14 14:00:00,66.75,66.76,66.71,66.72,72618.0,53.0671,53.0751,53.0353,53.0433,72618.0
2018-03-14 14:05:00,66.72,66.74,66.7,66.73,67563.0,53.0433,53.0592,53.0274,53.0512,67563.0
2018-03-14 14:10:00,66.73,66.73,66.67,66.69,52019.0,53.0512,53.0512,53.0035,53.0194,52019.0
2018-03-14 14:15:00,66.69,66.72,66.66,66.67,64643.0,53.0194,53.0433,52.9956,53.0035,64643.0
2018-03-14 14:20:00,66.66,66.7,66.66,66.7,56696.0,52.9956,53.0274,52.9956,53.0274,56696.0
2018-03-14 14:25:00,66.7,66.72,66.69,66.7,46648.0,53.0274,53.0433,53.0194,53.0274,46648.0
2018-03-14 14:30:00,66.7,66.74,66.7,66.73,41057.0,53.0274,53.0592,53.0274,53.0512,41057.0
2018-03-14 14:35:00,66.73,66.74,66.61,66.62,153472.0,53.0512,53.0592,52.9558,52.9638,153472.0
2018-03-14 14:40:00,66.62,66.63,66.55,66.56,75832.0,52.9638,52.9717,52.9081,52.9161,75832.0
2018-03-14 14:45:00,66.55,66.61,66.54,66.61,55261.0,52.9081,52.9558,52.9002,52.9558,55261.0
2018-03-14 14:50:00,66.61,66.63,66.58,66.61,54948.0,52.9558,52.9717,52.932,52.9558,54948.0
2018-03-14 14:55:00,66.61,66.68,66.6,66.67,70206.0,52.9558,53.0115,52.9479,53.0035,70206.0
2018-03-14 15:00:00,66.67,66.68,66.61,66.61,63410.0,53.0035,53.0115,52.9558,52.9558,63410.0
2018-03-14 15:05:00,66.61,66.64,66.6,66.6,54444.0,52.9558,52.9797,52.9479,52.9479,54444.0
2018-03-14 15:10:00,66.6,66.61,66.55,66.61,70788.0,52.9479,52.9558,52.9081,52.9558,70788.0
2018-03-14 15:15:00,66.61,66.67,66.58,66.61,138032.0,52.9558,53.0035,52.932,52.9558,138032.0
2018-03-14 15:20:00,66.61,66.67,66.57,66.65,123918.0,52.9558,53.0035,52.924,52.9876,123918.0
2018-03-14 15:25:00,66.65,66.65,66.61,66.62,64970.0,52.9876,52.9876,52.9558,52.9638,64970.0
2018-03-14 15:30:00,66.61,66.65,66.6,66.62,138497.0,52.9558,52.9876,52.9479,52.9638,138497.0
2018-03-14 15:35:00,66.61,66.65,66.61,66.63,45499.0,52.9558,52.9876,52.9558,52.9717,45499.0
2018-03-14 15:40:00,66.62,66.63,66.58,66.6,76330.0,52.9638,52.9717,52.932,52.9479,76330.0
2018-03-14 15:45:00,66.61,66.68,66.6,66.67,283805.0,52.9558,53.0115,52.9479,53.0035,283805.0
2018-03-14 15:50:00,66.67,66.67,66.64,66.67,155619.0,53.0035,53.0035,52.9797,53.0035,155619.0
2018-03-14 15:55:00,66.66,66.67,66.62,66.65,250585.0,52.9956,53.0035,52.9638,52.9876,250585.0
2018-03-15 09:30:00,66.67,66.7,66.63,66.66,90858.0,53.0035,53.0274,52.9717,52.9956,90858.0
2018-03-15 09:35:00,66.66,66.69,66.61,66.63,188739.0,52.9956,53.0194,52.9558,52.9717,188739.0
2018-03-15 09:40:00,66.62,66.63,66.58,66.58,94893.0,52.9638,52.9717,52.932,52.932,94893.0
2018-03-15 09:45:00,66.59,66.6,66.56,66.57,59599.0,52.9399,52.9479,52.9161,52.924,59599.0
2018-03-15 09:50:00,66.56,66.64,66.55,66.64,50686.0,52.9161,52.9797,52.9081,52.9797,50686.0
2018-03-15 09:55:00,66.65,66.65,66.61,66.63,21001.0,52.9876,52.9876,52.9558,52.9717,21001.0
2018-03-15 10:00:00,66.63,66.69,66.62,66.69,94576.0,52.9717,53.0194,52.9638,53.0194,94576.0
2018-03-15 10:05:00,66.69,66.7,66.67,66.69,76760.0,53.0194,53.0274,53.0035,53.0194,76760.0
2018-03-15 10:10:00,66.69,66.71,66.65,66.66,78747.0,53.0194,53.0353,52.9876,52.9956,78747.0
2018-03-15 10:15:00,66.67,66.69,66.63,66.63,26331.0,53.0035,53.0194,52.9717,52.9717,26331.0
2018-03-15 10:20:00,66.62,66.64,66.61,66.62,30796.0,52.9638,52.9797,52.9558,52.9638,30796.0
2018-03-15 10:25:00,66.61,66.69,66.59,66.68,75256.0,52.9558,53.0194,52.9399,53.0115,75256.0
2018-03-15 10:30:00,66.68,66.73,66.68,66.71,60157.0,53.0115,53.0512,53.0115,53.0353,60157.0
2018-03-15 10:35:00,66.72,66.74,66.69,66.7,54670.0,53.0433,53.0592,53.0194,53.0274,54670.0
2018-03-15 10:40:00,66.7,66.76,66.7,66.72,43198.0,53.0274,53.0751,53.0274,53.0433,43198.0
2018-03-15 10:45:00,66.72,66.78,66.71,66.76,70507.0,53.0433,53.091,53.0353,53.0751,70507.0
2018-03-15 10:50:00,66.77,66.77,66.73,66.75,71658.0,53.083,53.083,53.0512,53.0671,71658.0
2018-03-15 10:55:00,66.75,66.8,66.75,66.78,24690.0,53.0671,53.1069,53.0671,53.091,24690.0
2018-03-15 11:00:00,66.78,66.85,66.78,66.82,145730.0,53.091,53.1466,53.091,53.1228,145730.0
2018-03-15 11:05:00,66.82,66.85,66.82,66.83,50290.0,53.1228,53.1466,53.1228,53.1307,50290.0
2018-03-15 11:10:00,66.83,66.87,66.82,66.87,66498.0,53.1307,53.1625,53.1228,53.1625,66498.0
2018-03-15 11:15:00,66.88,66.9,66.86,66.9,126509.0,53.1705,53.1864,53.1546,53.1864,126509.0
2018-03-15 11:20:00,66.9,66.91,66.88,66.9,45699.0,53.1864,53.1943,53.1705,53.1864,45699.0
2018-03-15 11:25:00,66.89,66.91,66.85,66.86,55574.0,53.1784,53.1943,53.1466,53.1546,55574.0
2018-03-15 11:30:00,66.86,66.86,66.81,66.83,76765.0,53.1546,53.1546,53.1148,53.1307,76765.0
2018-03-15 11:35:00,66.83,66.88,66.82,66.84,94702.0,53.1307,53.1705,53.1228,53.1387,94702.0
2018-03-15 11:40:00,66.83,66.83,66.78,66.81,47354.0,53.1307,53.1307,53.091,53.1148,47354.0
2018-03-15 11:45:00,66.81,66.83,66.79,66.8,71528.0,53.1148,53.1307,53.0989,53.1069,71528.0
2018-03-15 11:50:00,66.8,66.81,66.76,66.77,72770.0,53.1069,53.1148,53.0751,53.083,72770.0
2018-03-15 11:55:00,66.75,66.77,66.71,66.77,77322.0,53.0671,53.083,53.0353,53.083,77322.0
2018-03-15 12:00:00,66.77,66.81,66.76,66.79,62571.0,53.083,53.1148,53.0751,53.0989,62571.0
2018-03-15 12:05:00,66.79,66.82,66.79,66.81,98171.0,53.0989,53.1228,53.0989,53.1148,98171.0
2018-03-15 12:10:00,66.8,66.81,66.75,66.75,44954.0,53.1069,53.1148,53.0671,53.0671,44954.0
2018-03-15 12:15:00,66.76,66.76,66.73,66.75,28503.0,53.0751,53.0751,53.0512,53.0671,28503.0
2018-03-15 12:20:00,66.76,66.77,66.74,66.75,78169.0,53.0751,53.083,53.0592,53.0671,78169.0
2018-03-15 12:25:00,66.75,66.77,66.73,66.74,53033.0,53.0671,53.083,53.0512,53.0592,53033.0
2018-03-15 12:30:00,66.73,66.74,66.66,66.67,105403.0,53.0512,53.0592,52.9956,53.0035,105403.0
2018-03-15 12:35:00,66.67,66.71,66.67,66.67,45259.0,53.0035,53.0353,53.0035,53.0035,45259.0
2018-03-15 12:40:00,66.67,66.7,66.66,66.7,102848.0,53.0035,53.0274,52.9956,53.0274,102848.0
2018-03-15 12:45:00,66.7,66.7,66.65,66.67,97830.0,53.0274,53.0274,52.9876,53.0035,97830.0
2018-03-15 12:50:00,66.67,66.72,66.66,66.7,24527.0,53.0035,53.0433,52.9956,53.0274,24527.0
2018-03-15 12:55:00,66.7,66.7,66.68,66.69,24497.0,53.0274,53.0274,53.0115,53.0194,24497.0
2018-03-15 13:00:00,66.69,66.71,66.67,66.7,28493.0,53.0194,53.0353,53.0035,53.0274,28493.0
2018-03-15 13:05:00,66.69,66.7,66.68,66.7,19553.0,53.0194,53.0274,53.0115,53.0274,19553.0
2018-03-15 13:10:00,66.69,66.7,66.68,66.69,34565.0,53.0194,53.0274,53.0115,53.0194,34565.0
2018-03-15 13:15:00,66.69,66.7,66.63,66.64,31645.0,53.0194,53.0274,52.9717,52.9797,31645.0
2018-03-15 13:20:00,66.64,66.69,66.63,66.69,39948.0,52.9797,53.0194,52.9717,53.0194,39948.0
2018-03-15 13:25:00,66.69,66.71,66.68,66.69,28895.0,53.0194,53.0353,53.0115,53.0194,28895.0
2018-03-15 13:30:00,66.69,66.71,66.68,66.68,49230.0,53.0194,53.0353,53.0115,53.0115,49230.0
2018-03-15 13:35:00,66.69,66.7,66.68,66.69,25755.0,53.0194,53.0274,53.0115,53.0194,25755.0
2018-03-15 13:40:00,66.69,66.69,66.67,66.68,37545.0,53.0194,53.0194,53.0035,53.0115,37545.0
2018-03-15 13:45:00,66.67,66.68,66.63,66.66,205029.0,53.0035,53.0115,52.9717,52.9956,205029.0
2018-03-15 13:50:00,66.66,66.68,66.62,66.63,2420984.0,52.9956,53.0115,52.9638,52.9717,2420984.0
2018-03-15 13:55:00,66.63,66.64,66.57,66.58,679163.0,52.9717,52.9797,52.924,52.932,679163.0
2018-03-15 14:00:00,66.57,66.6,66.53,66.59,272231.0,52.924,52.9479,52.8922,52.9399,272231.0
2018-03-15 14:05:00,66.59,66.6,66.55,66.59,312738.0,52.9399,52.9479,52.9081,52.9399,312738.0
2018-03-15 14:10:00,66.59,66.59,66.53,66.54,173089.0,52.9399,52.9399,52.8922,52.9002,173089.0
2018-03-15 14:15:00,66.54,66.6,66.54,66.57,136552.0,52.9002,52.9479,52.9002,52.924,136552.0
2018-03-15 14:20:00,66.57,66.6,66.56,66.59,166440.0,52.924,52.9479,52.9161,52.9399,166440.0
2018-03-15 14:25:00,66.58,66.61,66.55,66.56,164327.0,52.932,52.9558,52.9081,52.9161,164327.0
2018-03-15 14:30:00,66.56,66.59,66.55,66.58,100122.0,52.9161,52.9399,52.9081,52.932,100122.0
2018-03-15 14:35:00,66.58,66.59,66.55,66.55,136337.0,52.932,52.9399,52.9081,52.9081,136337.0
2018-03-15 14:40:00,66.55,66.56,66.51,66.52,63843.0,52.9081,52.9161,52.8763,52.8843,63843.0
2018-03-15 14:45:00,66.51,66.56,66.51,66.53,134217.0,52.8763,52.9161,52.8763,52.8922,134217.0
2018-03-15 14:50:00,66.53,66.55,66.51,66.53,51009.0,52.8922,52.9081,52.8763,52.8922,51009.0
2018-03-15 14:55:00,66.53,66.58,66.53,66.58,73900.0,52.8922,52.932,52.8922,52.932,73900.0
2018-03-15 15:00:00,66.58,66.59,66.56,66.58,52186.0,52.932,52.9399,52.9161,52.932,52186.0
2018-03-15 15:05:00,66.58,66.6,66.56,66.59,47200.0,52.932,52.9479,52.9161,52.9399,47200.0
2018-03-15 15:10:00,66.59,66.6,66.57,66.58,56019.0,52.9399,52.9479,52.924,52.932,56019.0
2018-03-15 15:15:00,66.58,66.6,66.55,66.56,67851.0,52.932,52.9479,52.9081,52.9161,67851.0
2018-03-15 15:20:00,66.57,66.63,66.57,66.62,75408.0,52.924,52.9717,52.924,52.9638,75408.0
2018-03-15 15:25:00,66.62,66.64,66.6,66.64,50844.0,52.9638,52.9797,52.9479,52.9797,50844.0
2018-03-15 15:30:00,66.64,66.65,66.62,66.64,59218.0,52.9797,52.9876,52.9638,52.9797,59218.0
2018-03-15 15:35:00,66.64,66.66,66.63,66.64,60824.0,52.9797,52.9956,52.9717,52.9797,60824.0
2018-03-15 15:40:00,66.64,66.66,66.63,66.65,135076.0,52.9797,52.9956,52.9717,52.9876,135076.0
2018-03-15 15:45:00,66.66,66.7,66.65,66.7,42764.0,52.9956,53.0274,52.9876,53.0274,42764.0
2018-03-15 15:50:00,66.69,66.69,66.64,66.65,137189.0,53.0194,53.0194,52.9797,52.9876,137189.0
2018-03-15 15:55:00,66.64,66.65,66.59,66.61,1053725.0,52.9797,52.9876,52.9399,52.9558,1053725.0
2018-03-16 09:30:00,66.47,66.53,66.4,66.47,141321.0,52.8445,52.8922,52.7889,52.8445,141321.0
2018-03-16 09:35:00,66.48,66.48,66.44,66.46,31388.0,52.8525,52.8525,52.8207,52.8366,31388.0
2018-03-16 09:40:00,66.46,66.53,66.44,66.53,86608.0,52.8366,52.8922,52.8207,52.8922,86608.0
2018-03-16 09:45:00,66.53,66.56,66.51,66.55,30902.0,52.8922,52.9161,52.8763,52.9081,30902.0
2018-03-16 09:50:00,66.56,66.57,66.51,66.55,245340.0,52.9161,52.924,52.8763,52.9081,245340.0
2018-03-16 09:55:00,66.55,66.56,66.51,66.53,37290.0,52.9081,52.9161,52.8763,52.8922,37290.0
2018-03-16 10:00:00,66.53,66.57,66.48,66.55,117195.0,52.8922,52.924,52.8525,52.9081,117195.0
2018-03-16 10:05:00,66.55,66.58,66.54,66.56,35942.0,52.9081,52.932,52.9002,52.9161,35942.0
2018-03-16 10:10:00,66.56,66.59,66.55,66.56,20989.0,52.9161,52.9399,52.9081,52.9161,20989.0
2018-03-16 10:15:00,66.56,66.62,66.55,66.59,17552.0,52.9161,52.9638,52.9081,52.9399,17552.0
2018-03-16 10:20:00,66.59,66.63,66.58,66.61,60328.0,52.9399,52.9717,52.932,52.9558,60328.0
2018-03-16 10:25:00,66.61,66.65,66.59,66.64,21684.0,52.9558,52.9876,52.9399,52.9797,21684.0
2018-03-16 10:30:00,66.65,66.69,66.65,66.66,26750.0,52.9876,53.0194,52.9876,52.9956,26750.0
2018-03-16 10:35:00,66.66,66.67,66.64,66.65,24061.0,52.9956,53.0035,52.9797,52.9876,24061.0
2018-03-16 10:40:00,66.65,66.67,66.6,66.6,103377.0,52.9876,53.0035,52.9479,52.9479,103377.0
2018-03-16 10:45:00,66.6,66.62,66.58,66.61,52256.0,52.9479,52.9638,52.932,52.9558,52256.0
2018-03-16 10:50:00,66.62,66.66,66.61,66.65,60782.0,52.9638,52.9956,52.9558,52.9876,60782.0
2018-03-16 10:55:00,66.65,66.65,66.57,66.59,44204.0,52.9876,52.9876,52.924,52.9399,44204.0
2018-03-16 11:00:00,66.59,66.62,66.58,66.62,32055.0,52.9399,52.9638,52.932,52.9638,32055.0
2018-03-16 11:05:00,66.61,66.62,66.55,66.55,73778.0,52.9558,52.9638,52.9081,52.9081,73778.0
2018-03-16 11:10:00,66.55,66.56,66.51,66.52,33172.0,52.9081,52.9161,52.8763,52.8843,33172.0
2018-03-16 11:15:00,66.51,66.56,66.51,66.56,48492.0,52.8763,52.9161,52.8763,52.9161,48492.0
2018-03-16 11:20:00,66.56,66.58,66.54,66.54,16268.0,52.9161,52.932,52.9002,52.9002,16268.0
2018-03-16 11:25:00,66.53,66.61,66.52,66.59,21774.0,52.8922,52.9558,52.8843,52.9399,21774.0
2018-03-16 11:30:00,66.59,66.62,66.58,66.61,67374.0,52.9399,52.9638,52.932,52.9558,67374.0
2018-03-16 11:35:00,66.6,66.6,66.54,66.56,20779.0,52.9479,52.9479,52.9002,52.9161,20779.0
2018-03-16 11:40:00,66.57,66.58,66.55,66.58,34520.0,52.924,52.932,52.9081,52.932,34520.0
2018-03-16 11:45:00,66.58,66.6,66.57,66.57,28234.0,52.932,52.9479,52.924,52.924,28234.0
2018-03-16 11:50:00,66.56,66.58,66.55,66.55,17885.0,52.9161,52.932,52.9081,52.9081,17885.0
2018-03-16 11:55:00,66.56,66.57,66.54,66.54,22528.0,52.9161,52.924,52.9002,52.9002,22528.0
2018-03-16 12:00:00,66.55,66.59,66.55,66.59,18932.0,52.9081,52.9399,52.9081,52.9399,18932.0
2018-03-16 12:05:00,66.59,66.59,66.54,66.57,18795.0,52.9399,52.9399,52.9002,52.924,18795.0
2018-03-16 12:10:00,66.58,66.62,66.56,66.61,65136.0,52.932,52.9638,52.9161,52.9558,65136.0
2018-03-16 12:15:00,66.61,66.62,66.59,66.6,83589.0,52.9558,52.9638,52.9399,52.9479,83589.0
2018-03-16 12:20:00,66.6,66.61,66.57,66.59,39985.0,52.9479,52.9558,52.924,52.9399,39985.0
2018-03-16 12:25:00,66.59,66.59,66.53,66.53,44949.0,52.9399,52.9399,52.8922,52.8922,44949.0
2018-03-16 12:30:00,66.52,66.57,66.48,66.52,167105.0,52.8843,52.924,52.8525,52.8843,167105.0
2018-03-16 12:35:00,66.52,66.6,66.51,66.55,40708.0,52.8843,52.9479,52.8763,52.9081,40708.0
2018-03-16 12:40:00,66.56,66.58,66.54,66.55,36195.0,52.9161,52.932,52.9002,52.9081,36195.0
2018-03-16 12:45:00,66.54,66.57,66.53,66.56,30396.0,52.9002,52.924,52.8922,52.9161,30396.0
2018-03-16 12:50:00,66.56,66.58,66.55,66.58,10719.0,52.9161,52.932,52.9081,52.932,10719.0
2018-03-16 12:55:00,66.57,66.58,66.56,66.57,18074.0,52.924,52.932,52.9161,52.924,18074.0
2018-03-16 13:00:00,66.57,66.59,66.55,66.56,39886.0,52.924,52.9399,52.9081,52.9161,39886.0
2018-03-16 13:05:00,66.56,66.57,66.53,66.55,54375.0,52.9161,52.924,52.8922,52.9081,54375.0
2018-03-16 13:10:00,66.56,66.56,66.52,66.53,21859.0,52.9161,52.9161,52.8843,52.8922,21859.0
2018-03-16 13:15:00,66.52,66.53,66.48,66.5,81081.0,52.8843,52.8922,52.8525,52.8684,81081.0
2018-03-16 13:20:00,66.5,66.51,66.46,66.47,47144.0,52.8684,52.8763,52.8366,52.8445,47144.0
2018-03-16 13:25:00,66.47,66.48,66.43,66.45,168307.0,52.8445,52.8525,52.8127,52.8286,168307.0
2018-03-16 13:30:00,66.44,66.48,66.43,66.48,21990.0,52.8207,52.8525,52.8127,52.8525,21990.0
2018-03-16 13:35:00,66.47,66.48,66.46,66.47,38090.0,52.8445,52.8525,52.8366,52.8445,38090.0
2018-03-16 13:40:00,66.47,66.48,66.44,66.45,11918.0,52.8445,52.8525,52.8207,52.8286,11918.0
2018-03-16 13:45:00,66.45,66.45,66.42,66.43,39639.0,52.8286,52.8286,52.8048,52.8127,39639.0
2018-03-16 13:50:00,66.43,66.46,66.42,66.45,29194.0,52.8127,52.8366,52.8048,52.8286,29194.0
2018-03-16 13:55:00,66.44,66.46,66.44,66.46,64692.0,52.8207,52.8366,52.8207,52.8366,64692.0
2018-03-16 14:00:00,66.47,66.48,66.45,66.47,22169.0,52.8445,52.8525,52.8286,52.8445,22169.0
2018-03-16 14:05:00,66.47,66.48,66.46,66.46,73761.0,52.8445,52.8525,52.8366,52.8366,73761.0
2018-03-16 14:10:00,66.46,66.47,66.44,66.46,62370.0,52.8366,52.8445,52.8207,52.8366,62370.0
2018-03-16 14:15:00,66.46,66.48,66.45,66.47,26764.0,52.8366,52.8525,52.8286,52.8445,26764.0
2018-03-16 14:20:00,66.47,66.51,66.46,66.51,32715.0,52.8445,52.8763,52.8366,52.8763,32715.0
2018-03-16 14:25:00,66.51,66.52,66.5,66.51,80546.0,52.8763,52.8843,52.8684,52.8763,80546.0
2018-03-16 14:30:00,66.51,66.52,66.48,66.5,29281.0,52.8763,52.8843,52.8525,52.8684,29281.0
2018-03-16 14:35:00,66.5,66.53,66.5,66.52,63797.0,52.8684,52.8922,52.8684,52.8843,63797.0
2018-03-16 14:40:00,66.52,66.54,66.51,66.52,39025.0,52.8843,52.9002,52.8763,52.8843,39025.0
2018-03-16 14:45:00,66.53,66.54,66.51,66.52,48676.0,52.8922,52.9002,52.8763,52.8843,48676.0
2018-03-16 14:50:00,66.52,66.53,66.5,66.53,43263.0,52.8843,52.8922,52.8684,52.8922,43263.0
2018-03-16 14:55:00,66.53,66.54,66.51,66.52,86150.0,52.8922,52.9002,52.8763,52.8843,86150.0
2018-03-16 15:00:00,66.52,66.53,66.51,66.52,52236.0,52.8843,52.8922,52.8763,52.8843,52236.0
2018-03-16 15:05:00,66.52,66.53,66.51,66.52,100638.0,52.8843,52.8922,52.8763,52.8843,100638.0
2018-03-16 15:10:00,66.53,66.53,66.5,66.51,33247.0,52.8922,52.8922,52.8684,52.8763,33247.0
2018-03-16 15:15:00,66.51,66.52,66.49,66.5,78381.0,52.8763,52.8843,52.8604,52.8684,78381.0
2018-03-16 15:20:00,66.51,66.51,66.49,66.49,103414.0,52.8763,52.8763,52.8604,52.8604,103414.0
2018-03-16 15:25:00,66.49,66.55,66.49,66.54,46416.0,52.8604,52.9081,52.8604,52.9002,46416.0
2018-03-16 15:30:00,66.54,66.57,66.53,66.56,39546.0,52.9002,52.924,52.8922,52.9161,39546.0
2018-03-16 15:35:00,66.56,66.57,66.53,66.55,170540.0,52.9161,52.924,52.8922,52.9081,170540.0
2018-03-16 15:40:00,66.55,66.58,66.55,66.57,49525.0,52.9081,52.932,52.9081,52.924,49525.0
2018-03-16 15:45:00,66.57,66.57,66.53,66.54,64899.0,52.924,52.924,52.8922,52.9002,64899.0
2018-03-16 15:50:00,66.55,66.58,66.54,66.58,166298.0,52.9081,52.932,52.9002,52.932,166298.0
2018-03-16 15:55:00,66.57,66.59,66.5,66.5,774337.0,52.924,52.9399,52.8684,52.8684,774337.0
2018-03-19 09:30:00,66.26,66.28,66.21,66.24,103092.0,52.6776,52.6935,52.6378,52.6617,103092.0
2018-03-19 09:35:00,66.23,66.27,66.21,66.26,25597.0,52.6537,52.6855,52.6378,52.6776,25597.0
2018-03-19 09:40:00,66.26,66.26,66.19,66.19,90661.0,52.6776,52.6776,52.6219,52.6219,90661.0
2018-03-19 09:45:00,66.18,66.23,66.17,66.21,26150.0,52.614,52.6537,52.606,52.6378,26150.0
2018-03-19 09:50:00,66.22,66.26,66.22,66.26,16517.0,52.6458,52.6776,52.6458,52.6776,16517.0
2018-03-19 09:55:00,66.26,66.27,66.22,66.27,27643.0,52.6776,52.6855,52.6458,52.6855,27643.0
2018-03-19 10:00:00,66.27,66.28,66.24,66.25,25905.0,52.6855,52.6935,52.6617,52.6696,25905.0
2018-03-19 10:05:00,66.26,66.26,66.2,66.2,63707.0,52.6776,52.6776,52.6299,52.6299,63707.0
2018-03-19 10:10:00,66.19,66.2,66.13,66.14,106057.0,52.6219,52.6299,52.5742,52.5822,106057.0
2018-03-19 10:15:00,66.15,66.19,66.14,66.18,26270.0,52.5901,52.6219,52.5822,52.614,26270.0
2018-03-19 10:20:00,66.18,66.19,66.13,66.17,19001.0,52.614,52.6219,52.5742,52.606,19001.0
2018-03-19 10:25:00,66.17,66.24,66.17,66.24,18507.0,52.606,52.6617,52.606,52.6617,18507.0
2018-03-19 10:30:00,66.23,66.26,66.21,66.24,56108.0,52.6537,52.6776,52.6378,52.6617,56108.0
2018-03-19 10:35:00,66.24,66.24,66.2,66.21,33331.0,52.6617,52.6617,52.6299,52.6378,33331.0
2018-03-19 10:40:00,66.21,66.22,66.14,66.15,26062.0,52.6378,52.6458,52.5822,52.5901,26062.0
2018-03-19 10:45:00,66.14,66.17,66.11,66.14,23951.0,52.5822,52.606,52.5583,52.5822,23951.0
2018-03-19 10:50:00,66.13,66.14,66.08,66.08,28288.0,52.5742,52.5822,52.5345,52.5345,28288.0
2018-03-19 10:55:00,66.08,66.13,66.06,66.11,33395.0,52.5345,52.5742,52.5186,52.5583,33395.0
2018-03-19 11:00:00,66.11,66.11,66.07,66.09,18093.0,52.5583,52.5583,52.5265,52.5424,18093.0
2018-03-19 11:05:00,66.09,66.14,66.09,66.11,94054.0,52.5424,52.5822,52.5424,52.5583,94054.0
2018-03-19 11:10:00,66.11,66.12,66.05,66.06,45807.0,52.5583,52.5663,52.5106,52.5186,45807.0
2018-03-19 11:15:00,66.06,66.06,66.02,66.04,51156.0,52.5186,52.5186,52.4868,52.5027,51156.0
2018-03-19 11:20:00,66.04,66.07,66.02,66.06,36825.0,52.5027,52.5265,52.4868,52.5186,36825.0
2018-03-19 11:25:00,66.08,66.11,66.05,66.1,58288.0,52.5345,52.5583,52.5106,52.5504,58288.0
2018-03-19 11:30:00,66.1,66.1,66.01,66.04,54035.0,52.5504,52.5504,52.4788,52.5027,54035.0
2018-03-19 11:35:00,66.04,66.04,65.98,65.99,14713.0,52.5027,52.5027,52.455,52.4629,14713.0
2018-03-19 11:40:00,65.98,65.98,65.94,65.95,49295.0,52.455,52.455,52.4232,52.4311,49295.0
2018-03-19 11:45:00,65.95,65.95,65.88,65.91,27336.0,52.4311,52.4311,52.3755,52.3993,27336.0
2018-03-19 11:50:00,65.9,65.98,65.9,65.95,39768.0,52.3914,52.455,52.3914,52.4311,39768.0
2018-03-19 11:55:00,65.95,65.96,65.88,65.91,106123.0,52.4311,52.4391,52.3755,52.3993,106123.0
2018-03-19 12:00:00,65.92,65.95,65.89,65.94,177802.0,52.4073,52.4311,52.3834,52.4232,177802.0
2018-03-19 12:05:00,65.94,65.99,65.93,65.95,48952.0,52.4232,52.4629,52.4152,52.4311,48952.0
2018-03-19 12:10:00,65.95,65.96,65.91,65.93,48075.0,52.4311,52.4391,52.3993,52.4152,48075.0
2018-03-19 12:15:00,65.92,65.92,65.86,65.87,31301.0,52.4073,52.4073,52.3596,52.3675,31301.0
2018-03-19 12:20:00,65.87,65.91,65.84,65.88,72411.0,52.3675,52.3993,52.3437,52.3755,72411.0
2018-03-19 12:25:00,65.89,65.93,65.84,65.92,36202.0,52.3834,52.4152,52.3437,52.4073,36202.0
2018-03-19 12:30:00,65.92,65.95,65.87,65.89,59094.0,52.4073,52.4311,52.3675,52.3834,59094.0
2018-03-19 12:35:00,65.9,65.93,65.89,65.93,65801.0,52.3914,52.4152,52.3834,52.4152,65801.0
2018-03-19 12:40:00,65.92,65.94,65.88,65.88,70971.0,52.4073,52.4232,52.3755,52.3755,70971.0
2018-03-19 12:45:00,65.88,65.88,65.8,65.81,158098.0,52.3755,52.3755,52.3119,52.3198,158098.0
2018-03-19 12:50:00,65.81,65.85,65.81,65.84,28903.0,52.3198,52.3516,52.3198,52.3437,28903.0
2018-03-19 12:55:00,65.85,65.89,65.85,65.86,48899.0,52.3516,52.3834,52.3516,52.3596,48899.0
2018-03-19 13:00:00,65.86,65.89,65.83,65.83,54539.0,52.3596,52.3834,52.3357,52.3357,54539.0
2018-03-19 13:05:00,65.84,65.84,65.78,65.78,71220.0,52.3437,52.3437,52.296,52.296,71220.0
2018-03-19 13:10:00,65.78,65.8,65.75,65.79,63237.0,52.296,52.3119,52.2721,52.3039,63237.0
2018-03-19 13:15:00,65.79,65.82,65.78,65.8,46990.0,52.3039,52.3278,52.296,52.3119,46990.0
2018-03-19 13:20:00,65.8,65.8,65.77,65.78,29403.0,52.3119,52.3119,52.288,52.296,29403.0
2018-03-19 13:25:00,65.77,65.79,65.71,65.75,76346.0,52.288,52.3039,52.2403,52.2721,76346.0
2018-03-19 13:30:00,65.75,65.79,65.72,65.73,62912.0,52.2721,52.3039,52.2483,52.2562,62912.0
2018-03-19 13:35:00,65.72,65.81,65.71,65.81,53134.0,52.2483,52.3198,52.2403,52.3198,53134.0
2018-03-19 13:40:00,65.81,65.85,65.81,65.85,113701.0,52.3198,52.3516,52.3198,52.3516,113701.0
2018-03-19 13:45:00,65.85,65.9,65.85,65.89,46996.0,52.3516,52.3914,52.3516,52.3834,46996.0
2018-03-19 13:50:00,65.88,65.89,65.84,65.87,232141.0,52.3755,52.3834,52.3437,52.3675,232141.0
2018-03-19 13:55:00,65.87,65.89,65.84,65.89,59829.0,52.3675,52.3834,52.3437,52.3834,59829.0
2018-03-19 14:00:00,65.88,65.93,65.88,65.91,105986.0,52.3755,52.4152,52.3755,52.3993,105986.0
2018-03-19 14:05:00,65.91,65.92,65.87,65.88,48071.0,52.3993,52.4073,52.3675,52.3755,48071.0
2018-03-19 14:10:00,65.88,65.89,65.83,65.84,96282.0,52.3755,52.3834,52.3357,52.3437,96282.0
2018-03-19 14:15:00,65.84,65.86,65.81,65.81,30409.0,52.3437,52.3596,52.3198,52.3198,30409.0
2018-03-19 14:20:00,65.81,65.82,65.74,65.75,59118.0,52.3198,52.3278,52.2642,52.2721,59118.0
2018-03-19 14:25:00,65.75,65.8,65.74,65.8,78693.0,52.2721,52.3119,52.2642,52.3119,78693.0
2018-03-19 14:30:00,65.8,65.8,65.72,65.73,93300.0,52.3119,52.3119,52.2483,52.2562,93300.0
2018-03-19 14:35:00,65.73,65.74,65.67,65.69,38118.0,52.2562,52.2642,52.2085,52.2244,38118.0
2018-03-19 14:40:00,65.69,65.73,65.65,65.73,29645.0,52.2244,52.2562,52.1926,52.2562,29645.0
2018-03-19 14:45:00,65.74,65.78,65.73,65.75,21229.0,52.2642,52.296,52.2562,52.2721,21229.0
2018-03-19 14:50:00,65.74,65.8,65.72,65.79,30201.0,52.2642,52.3119,52.2483,52.3039,30201.0
2018-03-19 14:55:00,65.79,65.86,65.79,65.82,22287.0,52.3039,52.3596,52.3039,52.3278,22287.0
2018-03-19 15:00:00,65.82,65.82,65.75,65.81,30844.0,52.3278,52.3278,52.2721,52.3198,30844.0
2018-03-19 15:05:00,65.8,65.83,65.73,65.77,51389.0,52.3119,52.3357,52.2562,52.288,51389.0
2018-03-19 15:10:00,65.77,65.82,65.75,65.81,467865.0,52.288,52.3278,52.2721,52.3198,467865.0
2018-03-19 15:15:00,65.81,65.93,65.8,65.91,80565.0,52.3198,52.4152,52.3119,52.3993,80565.0
2018-03-19 15:20:00,65.91,65.94,65.85,65.87,126000.0,52.3993,52.4232,52.3516,52.3675,126000.0
2018-03-19 15:25:00,65.87,65.9,65.85,65.88,40921.0,52.3675,52.3914,52.3516,52.3755,40921.0
2018-03-19 15:30:00,65.88,65.89,65.84,65.87,61887.0,52.3755,52.3834,52.3437,52.3675,61887.0
2018-03-19 15:35:00,65.86,65.94,65.84,65.92,81209.0,52.3596,52.4232,52.3437,52.4073,81209.0
2018-03-19 15:40:00,65.92,65.95,65.89,65.92,45607.0,52.4073,52.4311,52.3834,52.4073,45607.0
2018-03-19 15:45:00,65.92,65.97,65.91,65.92,47889.0,52.4073,52.447,52.3993,52.4073,47889.0
2018-03-19 15:50:00,65.91,65.94,65.9,65.93,42169.0,52.3993,52.4232,52.3914,52.4152,42169.0
2018-03-19 15:55:00,65.94,66.0,65.94,65.98,157839.0,52.4232,52.4709,52.4232,52.455,157839.0
2018-03-20 09:30:00,65.92,66.01,65.88,66.01,102894.0,52.4073,52.4788,52.3755,52.4788,102894.0
2018-03-20 09:35:00,66.0,66.01,65.92,65.94,54003.0,52.4709,52.4788,52.4073,52.4232,54003.0
2018-03-20 09:40:00,65.94,66.04,65.94,66.03,70297.0,52.4232,52.5027,52.4232,52.4947,70297.0
2018-03-20 09:45:00,66.03,66.05,65.96,65.96,33484.0,52.4947,52.5106,52.4391,52.4391,33484.0
2018-03-20 09:50:00,65.96,66.01,65.94,65.99,32473.0,52.4391,52.4788,52.4232,52.4629,32473.0
2018-03-20 09:55:00,65.98,65.98,65.89,65.89,94732.0,52.455,52.455,52.3834,52.3834,94732.0
2018-03-20 10:00:00,65.89,65.92,65.88,65.92,85486.0,52.3834,52.4073,52.3755,52.4073,85486.0
2018-03-20 10:05:00,65.92,65.95,65.9,65.9,52081.0,52.4073,52.4311,52.3914,52.3914,52081.0
2018-03-20 10:10:00,65.9,65.9,65.86,65.87,161686.0,52.3914,52.3914,52.3596,52.3675,161686.0
2018-03-20 10:15:00,65.87,65.9,65.84,65.89,27293.0,52.3675,52.3914,52.3437,52.3834,27293.0
2018-03-20 10:20:00,65.9,65.93,65.88,65.9,30682.0,52.3914,52.4152,52.3755,52.3914,30682.0
2018-03-20 10:25:00,65.9,65.97,65.88,65.96,45062.0,52.3914,52.447,52.3755,52.4391,45062.0
2018-03-20 10:30:00,65.97,66.03,65.96,66.0,56285.0,52.447,52.4947,52.4391,52.4709,56285.0
2018-03-20 10:35:00,65.99,66.01,65.97,66.0,257357.0,52.4629,52.4788,52.447,52.4709,257357.0
2018-03-20 10:40:00,66.0,66.04,65.98,65.98,65335.0,52.4709,52.5027,52.455,52.455,65335.0
2018-03-20 10:45:00,65.98,66.01,65.98,65.98,50373.0,52.455,52.4788,52.455,52.455,50373.0
2018-03-20 10:50:00,65.97,66.02,65.97,66.0,57740.0,52.447,52.4868,52.447,52.4709,57740.0
2018-03-20 10:55:00,66.01,66.03,65.97,66.03,34167.0,52.4788,52.4947,52.447,52.4947,34167.0
2018-03-20 11:00:00,66.03,66.06,66.02,66.04,57885.0,52.4947,52.5186,52.4868,52.5027,57885.0
2018-03-20 11:05:00,66.04,66.08,66.03,66.06,39778.0,52.5027,52.5345,52.4947,52.5186,39778.0
2018-03-20 11:10:00,66.06,66.07,66.0,66.0,58701.0,52.5186,52.5265,52.4709,52.4709,58701.0
2018-03-20 11:15:00,66.0,66.05,66.0,66.03,74613.0,52.4709,52.5106,52.4709,52.4947,74613.0
2018-03-20 11:20:00,66.03,66.08,66.03,66.05,31689.0,52.4947,52.5345,52.4947,52.5106,31689.0
2018-03-20 11:25:00,66.05,66.12,66.05,66.12,246431.0,52.5106,52.5663,52.5106,52.5663,246431.0
2018-03-20 11:30:00,66.12,66.13,66.07,66.07,32277.0,52.5663,52.5742,52.5265,52.5265,32277.0
2018-03-20 11:35:00,66.07,66.13,66.07,66.12,17607.0,52.5265,52.5742,52.5265,52.5663,17607.0
2018-03-20 11:40:00,66.11,66.11,66.04,66.05,13263.0,52.5583,52.5583,52.5027,52.5106,13263.0
2018-03-20 11:45:00,66.05,66.06,65.98,65.98,24945.0,52.5106,52.5186,52.455,52.455,24945.0
2018-03-20 11:50:00,65.98,66.0,65.94,65.96,26820.0,52.455,52.4709,52.4232,52.4391,26820.0
2018-03-20 11:55:00,65.97,66.01,65.95,66.0,32154.0,52.447,52.4788,52.4311,52.4709,32154.0
2018-03-20 12:00:00,66.0,66.03,65.96,66.02,59072.0,52.4709,52.4947,52.4391,52.4868,59072.0
2018-03-20 12:05:00,66.03,66.04,66.01,66.02,26094.0,52.4947,52.5027,52.4788,52.4868,26094.0
2018-03-20 12:10:00,66.02,66.1,66.01,66.07,29798.0,52.4868,52.5504,52.4788,52.5265,29798.0
2018-03-20 12:15:00,66.07,66.09,66.05,66.08,29574.0,52.5265,52.5424,52.5106,52.5345,29574.0
2018-03-20 12:20:00,66.07,66.09,66.04,66.06,26961.0,52.5265,52.5424,52.5027,52.5186,26961.0
2018-03-20 12:25:00,66.07,66.09,66.05,66.05,29223.0,52.5265,52.5424,52.5106,52.5106,29223.0
2018-03-20 12:30:00,66.03,66.04,65.99,66.0,33522.0,52.4947,52.5027,52.4629,52.4709,33522.0
2018-03-20 12:35:00,66.01,66.04,66.0,66.0,29772.0,52.4788,52.5027,52.4709,52.4709,29772.0
2018-03-20 12:40:00,66.01,66.01,65.98,65.98,49937.0,52.4788,52.4788,52.455,52.455,49937.0
2018-03-20 12:45:00,65.97,65.98,65.94,65.95,42498.0,52.447,52.455,52.4232,52.4311,42498.0
2018-03-20 12:50:00,65.95,65.96,65.91,65.94,26486.0,52.4311,52.4391,52.3993,52.4232,26486.0
2018-03-20 12:55:00,65.94,65.95,65.91,65.94,12479.0,52.4232,52.4311,52.3993,52.4232,12479.0
2018-03-20 13:00:00,65.93,65.97,65.93,65.96,11173.0,52.4152,52.447,52.4152,52.4391,11173.0
2018-03-20 13:05:00,65.96,65.98,65.94,65.95,45867.0,52.4391,52.455,52.4232,52.4311,45867.0
2018-03-20 13:10:00,65.95,65.98,65.95,65.95,15927.0,52.4311,52.455,52.4311,52.4311,15927.0
2018-03-20 13:15:00,65.95,65.98,65.94,65.96,14179.0,52.4311,52.455,52.4232,52.4391,14179.0
2018-03-20 13:20:00,65.96,65.98,65.95,65.97,5853.0,52.4391,52.455,52.4311,52.447,5853.0
2018-03-20 13:25:00,65.96,65.99,65.95,65.97,15060.0,52.4391,52.4629,52.4311,52.447,15060.0
2018-03-20 13:30:00,65.96,65.99,65.95,65.96,35173.0,52.4391,52.4629,52.4311,52.4391,35173.0
2018-03-20 13:35:00,65.96,65.96,65.93,65.95,12391.0,52.4391,52.4391,52.4152,52.4311,12391.0
2018-03-20 13:40:00,65.95,65.98,65.94,65.96,13297.0,52.4311,52.455,52.4232,52.4391,13297.0
2018-03-20 13:45:00,65.97,65.97,65.93,65.96,14384.0,52.447,52.447,52.4152,52.4391,14384.0
2018-03-20 13:50:00,65.96,65.97,65.95,65.97,36119.0,52.4391,52.447,52.4311,52.447,36119.0
2018-03-20 13:55:00,65.97,65.99,65.96,65.97,38937.0,52.447,52.4629,52.4391,52.447,38937.0
2018-03-20 14:00:00,65.97,65.99,65.92,65.98,37050.0,52.447,52.4629,52.4073,52.455,37050.0
2018-03-20 14:05:00,65.98,66.0,65.97,65.98,18339.0,52.455,52.4709,52.447,52.455,18339.0
2018-03-20 14:10:00,65.98,65.98,65.95,65.95,16247.0,52.455,52.455,52.4311,52.4311,16247.0
2018-03-20 14:15:00,65.96,65.98,65.95,65.98,37236.0,52.4391,52.455,52.4311,52.455,37236.0
2018-03-20 14:20:00,65.98,65.99,65.96,65.97,51310.0,52.455,52.4629,52.4391,52.447,51310.0
2018-03-20 14:25:00,65.97,66.02,65.96,66.01,20887.0,52.447,52.4868,52.4391,52.4788,20887.0
2018-03-20 14:30:00,66.02,66.03,66.01,66.02,64928.0,52.4868,52.4947,52.4788,52.4868,64928.0
2018-03-20 14:35:00,66.01,66.04,66.01,66.03,53975.0,52.4788,52.5027,52.4788,52.4947,53975.0
2018-03-20 14:40:00,66.03,66.07,66.03,66.06,94939.0,52.4947,52.5265,52.4947,52.5186,94939.0
2018-03-20 14:45:00,66.07,66.09,66.06,66.07,122227.0,52.5265,52.5424,52.5186,52.5265,122227.0
2018-03-20 14:50:00,66.08,66.1,66.06,66.07,68961.0,52.5345,52.5504,52.5186,52.5265,68961.0
2018-03-20 14:55:00,66.07,66.08,66.03,66.05,41894.0,52.5265,52.5345,52.4947,52.5106,41894.0
2018-03-20 15:00:00,66.06,66.1,66.05,66.09,28187.0,52.5186,52.5504,52.5106,52.5424,28187.0
2018-03-20 15:05:00,66.09,66.12,66.09,66.1,22093.0,52.5424,52.5663,52.5424,52.5504,22093.0
2018-03-20 15:10:00,66.11,66.13,66.09,66.13,124380.0,52.5583,52.5742,52.5424,52.5742,124380.0
2018-03-20 15:15:00,66.12,66.12,66.07,66.07,28630.0,52.5663,52.5663,52.5265,52.5265,28630.0
2018-03-20 15:20:00,66.07,66.09,66.06,66.06,30114.0,52.5265,52.5424,52.5186,52.5186,30114.0
2018-03-20 15:25:00,66.07,66.09,66.06,66.09,40042.0,52.5265,52.5424,52.5186,52.5424,40042.0
2018-03-20 15:30:00,66.09,66.1,66.07,66.09,50175.0,52.5424,52.5504,52.5265,52.5424,50175.0
2018-03-20 15:35:00,66.1,66.11,66.03,66.05,65442.0,52.5504,52.5583,52.4947,52.5106,65442.0
2018-03-20 15:40:00,66.05,66.06,66.03,66.04,35529.0,52.5106,52.5186,52.4947,52.5027,35529.0
2018-03-20 15:45:00,66.03,66.06,66.03,66.06,46171.0,52.4947,52.5186,52.4947,52.5186,46171.0
2018-03-20 15:50:00,66.05,66.05,66.01,66.02,80524.0,52.5106,52.5106,52.4788,52.4868,80524.0
2018-03-20 15:55:00,66.02,66.02,65.98,65.99,399619.0,52.4868,52.4868,52.455,52.4629,399619.0
2018-03-21 09:30:00,65.93,65.95,65.85,65.92,73696.0,52.4152,52.4311,52.3516,52.4073,73696.0
2018-03-21 09:35:00,65.92,65.97,65.88,65.94,50438.0,52.4073,52.447,52.3755,52.4232,50438.0
2018-03-21 09:40:00,65.94,65.94,65.89,65.9,30277.0,52.4232,52.4232,52.3834,52.3914,30277.0
2018-03-21 09:45:00,65.89,65.95,65.88,65.88,60763.0,52.3834,52.4311,52.3755,52.3755,60763.0
2018-03-21 09:50:00,65.88,65.89,65.86,65.88,42668.0,52.3755,52.3834,52.3596,52.3755,42668.0
2018-03-21 09:55:00,65.87,65.91,65.86,65.89,42369.0,52.3675,52.3993,52.3596,52.3834,42369.0
2018-03-21 10:00:00,65.86,65.89,65.86,65.89,61814.0,52.3596,52.3834,52.3596,52.3834,61814.0
2018-03-21 10:05:00,65.88,65.89,65.83,65.89,32867.0,52.3755,52.3834,52.3357,52.3834,32867.0
2018-03-21 10:10:00,65.9,65.91,65.87,65.88,28999.0,52.3914,52.3993,52.3675,52.3755,28999.0
2018-03-21 10:15:00,65.88,65.89,65.86,65.86,21016.0,52.3755,52.3834,52.3596,52.3596,21016.0
2018-03-21 10:20:00,65.86,65.88,65.85,65.85,13560.0,52.3596,52.3755,52.3516,52.3516,13560.0
2018-03-21 10:25:00,65.85,65.88,65.84,65.86,29287.0,52.3516,52.3755,52.3437,52.3596,29287.0
2018-03-21 10:30:00,65.87,65.89,65.86,65.87,33650.0,52.3675,52.3834,52.3596,52.3675,33650.0
2018-03-21 10:35:00,65.87,65.9,65.84,65.89,80521.0,52.3675,52.3914,52.3437,52.3834,80521.0
2018-03-21 10:40:00,65.91,65.92,65.88,65.9,15636.0,52.3993,52.4073,52.3755,52.3914,15636.0
2018-03-21 10:45:00,65.91,65.93,65.9,65.92,30515.0,52.3993,52.4152,52.3914,52.4073,30515.0
2018-03-21 10:50:00,65.91,65.94,65.91,65.92,19274.0,52.3993,52.4232,52.3993,52.4073,19274.0
2018-03-21 10:55:00,65.92,65.93,65.89,65.89,73238.0,52.4073,52.4152,52.3834,52.3834,73238.0
2018-03-21 11:00:00,65.89,65.89,65.84,65.85,41564.0,52.3834,52.3834,52.3437,52.3516,41564.0
2018-03-21 11:05:00,65.85,65.87,65.84,65.86,12855.0,52.3516,52.3675,52.3437,52.3596,12855.0
2018-03-21 11:10:00,65.86,65.88,65.83,65.85,24219.0,52.3596,52.3755,52.3357,52.3516,24219.0
2018-03-21 11:15:00,65.86,65.89,65.85,65.89,28508.0,52.3596,52.3834,52.3516,52.3834,28508.0
2018-03-21 11:20:00,65.9,65.95,65.89,65.94,37310.0,52.3914,52.4311,52.3834,52.4232,37310.0
2018-03-21 11:25:00,65.95,65.97,65.94,65.97,23013.0,52.4311,52.447,52.4232,52.447,23013.0
2018-03-21 11:30:00,65.98,66.02,65.96,66.01,35516.0,52.455,52.4868,52.4391,52.4788,35516.0
2018-03-21 11:35:00,66.01,66.06,66.0,66.06,58875.0,52.4788,52.5186,52.4709,52.5186,58875.0
2018-03-21 11:40:00,66.06,66.08,66.04,66.05,51541.0,52.5186,52.5345,52.5027,52.5106,51541.0
2018-03-21 11:45:00,66.05,66.06,66.0,66.01,59125.0,52.5106,52.5186,52.4709,52.4788,59125.0
2018-03-21 11:50:00,66.01,66.05,66.01,66.03,54558.0,52.4788,52.5106,52.4788,52.4947,54558.0
2018-03-21 11:55:00,66.04,66.06,66.01,66.02,28889.0,52.5027,52.5186,52.4788,52.4868,28889.0
2018-03-21 12:00:00,66.02,66.02,65.97,66.02,19881.0,52.4868,52.4868,52.447,52.4868,19881.0
2018-03-21 12:05:00,66.02,66.03,65.99,66.02,35004.0,52.4868,52.4947,52.4629,52.4868,35004.0
2018-03-21 12:10:00,66.02,66.03,66.0,66.01,14308.0,52.4868,52.4947,52.4709,52.4788,14308.0
2018-03-21 12:15:00,66.01,66.04,65.99,66.01,32962.0,52.4788,52.5027,52.4629,52.4788,32962.0
2018-03-21 12:20:00,66.0,66.02,65.99,66.02,35390.0,52.4709,52.4868,52.4629,52.4868,35390.0
2018-03-21 12:25:00,66.02,66.03,65.97,65.99,122042.0,52.4868,52.4947,52.447,52.4629,122042.0
2018-03-21 12:30:00,65.99,66.02,65.98,66.01,153240.0,52.4629,52.4868,52.455,52.4788,153240.0
2018-03-21 12:35:00,66.01,66.02,66.0,66.02,123179.0,52.4788,52.4868,52.4709,52.4868,123179.0
2018-03-21 12:40:00,66.02,66.04,66.01,66.04,32268.0,52.4868,52.5027,52.4788,52.5027,32268.0
2018-03-21 12:45:00,66.04,66.05,66.02,66.03,20276.0,52.5027,52.5106,52.4868,52.4947,20276.0
2018-03-21 12:50:00,66.03,66.04,66.01,66.03,55236.0,52.4947,52.5027,52.4788,52.4947,55236.0
2018-03-21 12:55:00,66.04,66.06,66.03,66.05,15230.0,52.5027,52.5186,52.4947,52.5106,15230.0
2018-03-21 13:00:00,66.06,66.06,66.03,66.03,21210.0,52.5186,52.5186,52.4947,52.4947,21210.0
2018-03-21 13:05:00,66.03,66.04,65.98,65.99,17281.0,52.4947,52.5027,52.455,52.4629,17281.0
2018-03-21 13:10:00,65.98,65.99,65.95,65.96,46288.0,52.455,52.4629,52.4311,52.4391,46288.0
2018-03-21 13:15:00,65.96,65.97,65.93,65.95,63410.0,52.4391,52.447,52.4152,52.4311,63410.0
2018-03-21 13:20:00,65.94,65.98,65.94,65.97,31512.0,52.4232,52.455,52.4232,52.447,31512.0
2018-03-21 13:25:00,65.98,66.0,65.97,65.98,63907.0,52.455,52.4709,52.447,52.455,63907.0
2018-03-21 13:30:00,65.98,66.0,65.97,65.98,22503.0,52.455,52.4709,52.447,52.455,22503.0
2018-03-21 13:35:00,65.98,66.0,65.96,65.96,36561.0,52.455,52.4709,52.4391,52.4391,36561.0
2018-03-21 13:40:00,65.96,65.98,65.95,65.95,25536.0,52.4391,52.455,52.4311,52.4311,25536.0
2018-03-21 13:45:00,65.96,66.01,65.96,66.0,10414.0,52.4391,52.4788,52.4391,52.4709,10414.0
2018-03-21 13:50:00,66.01,66.03,66.0,66.02,19878.0,52.4788,52.4947,52.4709,52.4868,19878.0
2018-03-21 13:55:00,66.02,66.09,66.01,66.08,73126.0,52.4868,52.5424,52.4788,52.5345,73126.0
2018-03-21 14:00:00,66.09,66.36,65.94,66.1,247256.0,52.5424,52.7571,52.4232,52.5504,247256.0
2018-03-21 14:05:00,66.11,66.24,66.11,66.22,74674.0,52.5583,52.6617,52.5583,52.6458,74674.0
2018-03-21 14:10:00,66.22,66.27,66.12,66.26,35980.0,52.6458,52.6855,52.5663,52.6776,35980.0
2018-03-21 14:15:00,66.27,66.36,66.26,66.28,69194.0,52.6855,52.7571,52.6776,52.6935,69194.0
2018-03-21 14:20:00,66.29,66.29,66.16,66.18,44834.0,52.7014,52.7014,52.5981,52.614,44834.0
2018-03-21 14:25:00,66.18,66.18,66.05,66.11,78723.0,52.614,52.614,52.5106,52.5583,78723.0
2018-03-21 14:30:00,66.11,66.12,66.02,66.09,151447.0,52.5583,52.5663,52.4868,52.5424,151447.0
2018-03-21 14:35:00,66.08,66.09,65.97,65.98,173661.0,52.5345,52.5424,52.447,52.455,173661.0
2018-03-21 14:40:00,65.97,66.06,65.95,66.04,74347.0,52.447,52.5186,52.4311,52.5027,74347.0
2018-03-21 14:45:00,66.05,66.07,65.97,65.97,98213.0,52.5106,52.5265,52.447,52.447,98213.0
2018-03-21 14:50:00,65.97,65.97,65.87,65.94,68024.0,52.447,52.447,52.3675,52.4232,68024.0
2018-03-21 14:55:00,65.94,66.04,65.93,66.04,250496.0,52.4232,52.5027,52.4152,52.5027,250496.0
2018-03-21 15:00:00,66.03,66.15,66.03,66.12,65214.0,52.4947,52.5901,52.4947,52.5663,65214.0
2018-03-21 15:05:00,66.13,66.15,66.06,66.13,86212.0,52.5742,52.5901,52.5186,52.5742,86212.0
2018-03-21 15:10:00,66.15,66.27,66.11,66.27,257141.0,52.5901,52.6855,52.5583,52.6855,257141.0
2018-03-21 15:15:00,66.29,66.29,66.17,66.19,142492.0,52.7014,52.7014,52.606,52.6219,142492.0
2018-03-21 15:20:00,66.19,66.23,66.17,66.19,31996.0,52.6219,52.6537,52.606,52.6219,31996.0
2018-03-21 15:25:00,66.19,66.19,66.09,66.11,67706.0,52.6219,52.6219,52.5424,52.5583,67706.0
2018-03-21 15:30:00,66.11,66.17,66.09,66.17,64807.0,52.5583,52.606,52.5424,52.606,64807.0
2018-03-21 15:35:00,66.17,66.23,66.15,66.19,49191.0,52.606,52.6537,52.5901,52.6219,49191.0
2018-03-21 15:40:00,66.19,66.19,66.13,66.14,36056.0,52.6219,52.6219,52.5742,52.5822,36056.0
2018-03-21 15:45:00,66.13,66.2,66.13,66.16,62518.0,52.5742,52.6299,52.5742,52.5981,62518.0
2018-03-21 15:50:00,66.15,66.15,66.08,66.09,94867.0,52.5901,52.5901,52.5345,52.5424,94867.0
2018-03-21 15:55:00,66.09,66.13,66.07,66.1,288695.0,52.5424,52.5742,52.5265,52.5504,288695.0
2018-03-22 09:30:00,65.46,65.48,65.31,65.41,158365.0,52.0416,52.0575,51.9223,52.0018,158365.0
2018-03-22 09:35:00,65.41,65.49,65.39,65.45,66963.0,52.0018,52.0654,51.9859,52.0336,66963.0
2018-03-22 09:40:00,65.45,65.49,65.41,65.47,54408.0,52.0336,52.0654,52.0018,52.0495,54408.0
2018-03-22 09:45:00,65.47,65.54,65.45,65.52,44227.0,52.0495,52.1052,52.0336,52.0893,44227.0
2018-03-22 09:50:00,65.53,65.54,65.42,65.43,165652.0,52.0972,52.1052,52.0098,52.0177,165652.0
2018-03-22 09:55:00,65.44,65.49,65.44,65.45,44358.0,52.0257,52.0654,52.0257,52.0336,44358.0
2018-03-22 10:00:00,65.44,65.48,65.41,65.45,70087.0,52.0257,52.0575,52.0018,52.0336,70087.0
2018-03-22 10:05:00,65.45,65.51,65.42,65.5,45050.0,52.0336,52.0813,52.0098,52.0734,45050.0
2018-03-22 10:10:00,65.5,65.59,65.47,65.58,85365.0,52.0734,52.1449,52.0495,52.137,85365.0
2018-03-22 10:15:00,65.57,65.58,65.48,65.49,92164.0,52.129,52.137,52.0575,52.0654,92164.0
2018-03-22 10:20:00,65.49,65.5,65.43,65.46,163057.0,52.0654,52.0734,52.0177,52.0416,163057.0
2018-03-22 10:25:00,65.45,65.48,65.4,65.41,121249.0,52.0336,52.0575,51.9939,52.0018,121249.0
2018-03-22 10:30:00,65.41,65.41,65.34,65.36,109665.0,52.0018,52.0018,51.9462,51.9621,109665.0
2018-03-22 10:35:00,65.36,65.38,65.3,65.35,100079.0,51.9621,51.978,51.9144,51.9541,100079.0
2018-03-22 10:40:00,65.35,65.35,65.23,65.26,32978.0,51.9541,51.9541,51.8587,51.8826,32978.0
2018-03-22 10:45:00,65.26,65.27,65.19,65.2,151941.0,51.8826,51.8905,51.8269,51.8349,151941.0
2018-03-22 10:50:00,65.19,65.23,65.16,65.22,34308.0,51.8269,51.8587,51.8031,51.8508,34308.0
2018-03-22 10:55:00,65.22,65.23,65.15,65.22,76084.0,51.8508,51.8587,51.7951,51.8508,76084.0
2018-03-22 11:00:00,65.22,65.29,65.22,65.25,80688.0,51.8508,51.9064,51.8508,51.8746,80688.0
2018-03-22 11:05:00,65.25,65.27,65.23,65.27,52663.0,51.8746,51.8905,51.8587,51.8905,52663.0
2018-03-22 11:10:00,65.27,65.3,65.21,65.22,26181.0,51.8905,51.9144,51.8428,51.8508,26181.0
2018-03-22 11:15:00,65.21,65.27,65.2,65.26,697054.0,51.8428,51.8905,51.8349,51.8826,697054.0
2018-03-22 11:20:00,65.25,65.25,65.16,65.17,317055.0,51.8746,51.8746,51.8031,51.811,317055.0
2018-03-22 11:25:00,65.18,65.19,65.12,65.18,80786.0,51.819,51.8269,51.7713,51.819,80786.0
2018-03-22 11:30:00,65.19,65.22,65.12,65.13,156570.0,51.8269,51.8508,51.7713,51.7792,156570.0
2018-03-22 11:35:00,65.14,65.15,65.07,65.09,38183.0,51.7872,51.7951,51.7315,51.7474,38183.0
2018-03-22 11:40:00,65.09,65.09,65.01,65.08,34496.0,51.7474,51.7474,51.6838,51.7395,34496.0
2018-03-22 11:45:00,65.08,65.11,65.04,65.07,35097.0,51.7395,51.7633,51.7077,51.7315,35097.0
2018-03-22 11:50:00,65.07,65.14,65.04,65.13,44651.0,51.7315,51.7872,51.7077,51.7792,44651.0
2018-03-22 11:55:00,65.13,65.15,65.06,65.07,26270.0,51.7792,51.7951,51.7236,51.7315,26270.0
2018-03-22 12:00:00,65.07,65.07,65.0,65.07,713374.0,51.7315,51.7315,51.6759,51.7315,713374.0
2018-03-22 12:05:00,65.07,65.1,65.03,65.06,37517.0,51.7315,51.7554,51.6997,51.7236,37517.0
2018-03-22 12:10:00,65.07,65.09,65.01,65.02,23368.0,51.7315,51.7474,51.6838,51.6918,23368.0
2018-03-22 12:15:00,65.02,65.2,64.99,65.17,135159.0,51.6918,51.8349,51.6679,51.811,135159.0
2018-03-22 12:20:00,65.18,65.25,65.18,65.19,147680.0,51.819,51.8746,51.819,51.8269,147680.0
2018-03-22 12:25:00,65.19,65.36,65.19,65.36,115833.0,51.8269,51.9621,51.8269,51.9621,115833.0
2018-03-22 12:30:00,65.36,65.43,65.35,65.41,485338.0,51.9621,52.0177,51.9541,52.0018,485338.0
2018-03-22 12:35:00,65.42,65.46,65.4,65.4,63402.0,52.0098,52.0416,51.9939,51.9939,63402.0
2018-03-22 12:40:00,65.39,65.41,65.33,65.34,92385.0,51.9859,52.0018,51.9382,51.9462,92385.0
2018-03-22 12:45:00,65.34,65.38,65.29,65.36,163470.0,51.9462,51.978,51.9064,51.9621,163470.0
2018-03-22 12:50:00,65.37,65.43,65.35,65.35,98954.0,51.97,52.0177,51.9541,51.9541,98954.0
2018-03-22 12:55:00,65.36,65.39,65.29,65.31,40998.0,51.9621,51.9859,51.9064,51.9223,40998.0
2018-03-22 13:00:00,65.29,65.29,65.18,65.22,63924.0,51.9064,51.9064,51.819,51.8508,63924.0
2018-03-22 13:05:00,65.22,65.25,65.19,65.23,54490.0,51.8508,51.8746,51.8269,51.8587,54490.0
2018-03-22 13:10:00,65.23,65.26,65.18,65.26,147955.0,51.8587,51.8826,51.819,51.8826,147955.0
2018-03-22 13:15:00,65.26,65.28,65.21,65.22,126755.0,51.8826,51.8985,51.8428,51.8508,126755.0
2018-03-22 13:20:00,65.21,65.35,65.2,65.34,94720.0,51.8428,51.9541,51.8349,51.9462,94720.0
2018-03-22 13:25:00,65.35,65.4,65.33,65.4,79260.0,51.9541,51.9939,51.9382,51.9939,79260.0
2018-03-22 13:30:00,65.42,65.44,65.39,65.44,79129.0,52.0098,52.0257,51.9859,52.0257,79129.0
2018-03-22 13:35:00,65.44,65.48,65.41,65.42,218913.0,52.0257,52.0575,52.0018,52.0098,218913.0
2018-03-22 13:40:00,65.43,65.45,65.39,65.45,486958.0,52.0177,52.0336,51.9859,52.0336,486958.0
2018-03-22 13:45:00,65.45,65.49,65.43,65.44,163572.0,52.0336,52.0654,52.0177,52.0257,163572.0
2018-03-22 13:50:00,65.43,65.43,65.38,65.38,74820.0,52.0177,52.0177,51.978,51.978,74820.0
2018-03-22 13:55:00,65.38,65.41,65.36,65.4,32162.0,51.978,52.0018,51.9621,51.9939,32162.0
2018-03-22 14:00:00,65.41,65.43,65.36,65.38,137720.0,52.0018,52.0177,51.9621,51.978,137720.0
2018-03-22 14:05:00,65.38,65.38,65.31,65.32,46574.0,51.978,51.978,51.9223,51.9303,46574.0
2018-03-22 14:10:00,65.31,65.35,65.29,65.34,87959.0,51.9223,51.9541,51.9064,51.9462,87959.0
2018-03-22 14:15:00,65.34,65.37,65.32,65.33,49671.0,51.9462,51.97,51.9303,51.9382,49671.0
2018-03-22 14:20:00,65.32,65.33,65.25,65.25,39004.0,51.9303,51.9382,51.8746,51.8746,39004.0
2018-03-22 14:25:00,65.25,65.28,65.23,65.23,74354.0,51.8746,51.8985,51.8587,51.8587,74354.0
2018-03-22 14:30:00,65.23,65.24,65.2,65.23,46805.0,51.8587,51.8667,51.8349,51.8587,46805.0
2018-03-22 14:35:00,65.23,65.31,65.22,65.3,123917.0,51.8587,51.9223,51.8508,51.9144,123917.0
2018-03-22 14:40:00,65.3,65.31,65.25,65.28,35175.0,51.9144,51.9223,51.8746,51.8985,35175.0
2018-03-22 14:45:00,65.28,65.32,65.25,65.29,211351.0,51.8985,51.9303,51.8746,51.9064,211351.0
2018-03-22 14:50:00,65.28,65.3,65.22,65.22,68893.0,51.8985,51.9144,51.8508,51.8508,68893.0
2018-03-22 14:55:00,65.22,65.22,65.15,65.17,87287.0,51.8508,51.8508,51.7951,51.811,87287.0
2018-03-22 15:00:00,65.17,65.29,65.15,65.24,54490.0,51.811,51.9064,51.7951,51.8667,54490.0
2018-03-22 15:05:00,65.23,65.25,65.15,65.16,49601.0,51.8587,51.8746,51.7951,51.8031,49601.0
2018-03-22 15:10:00,65.17,65.19,65.12,65.14,46175.0,51.811,51.8269,51.7713,51.7872,46175.0
2018-03-22 15:15:00,65.14,65.14,65.07,65.1,315943.0,51.7872,51.7872,51.7315,51.7554,315943.0
2018-03-22 15:20:00,65.1,65.2,65.09,65.15,232458.0,51.7554,51.8349,51.7474,51.7951,232458.0
2018-03-22 15:25:00,65.15,65.17,65.09,65.11,76585.0,51.7951,51.811,51.7474,51.7633,76585.0
2018-03-22 15:30:00,65.1,65.13,65.05,65.09,139399.0,51.7554,51.7792,51.7156,51.7474,139399.0
2018-03-22 15:35:00,65.1,65.1,65.0,65.0,96139.0,51.7554,51.7554,51.6759,51.6759,96139.0
2018-03-22 15:40:00,65.0,65.06,64.98,65.03,227900.0,51.6759,51.7236,51.66,51.6997,227900.0
2018-03-22 15:45:00,65.02,65.02,64.91,64.97,251436.0,51.6918,51.6918,51.6043,51.652,251436.0
2018-03-22 15:50:00,64.97,65.02,64.94,64.96,196871.0,51.652,51.6918,51.6282,51.6441,196871.0
2018-03-22 15:55:00,64.95,64.96,64.88,64.88,1054282.0,51.6361,51.6441,51.5805,51.5805,1054282.0
2018-03-23 09:30:00,64.98,65.14,64.97,65.04,84248.0,51.66,51.7872,51.652,51.7077,84248.0
2018-03-23 09:35:00,65.03,65.03,64.95,64.96,67879.0,51.6997,51.6997,51.6361,51.6441,67879.0
2018-03-23 09:40:00,64.94,64.95,64.86,64.86,89367.0,51.6282,51.6361,51.5646,51.5646,89367.0
2018-03-23 09:45:00,64.88,64.9,64.82,64.9,152769.0,51.5805,51.5964,51.5328,51.5964,152769.0
2018-03-23 09:50:00,64.9,64.98,64.88,64.98,110785.0,51.5964,51.66,51.5805,51.66,110785.0
2018-03-23 09:55:00,64.98,65.03,64.94,64.96,67935.0,51.66,51.6997,51.6282,51.6441,67935.0
2018-03-23 10:00:00,64.97,65.08,64.97,65.06,179772.0,51.652,51.7395,51.652,51.7236,179772.0
2018-03-23 10:05:00,65.07,65.1,64.97,65.04,209340.0,51.7315,51.7554,51.652,51.7077,209340.0
2018-03-23 10:10:00,65.02,65.08,64.97,64.99,137450.0,51.6918,51.7395,51.652,51.6679,137450.0
2018-03-23 10:15:00,64.98,65.05,64.92,64.95,168003.0,51.66,51.7156,51.6123,51.6361,168003.0
2018-03-23 10:20:00,64.95,64.98,64.89,64.94,56893.0,51.6361,51.66,51.5884,51.6282,56893.0
2018-03-23 10:25:00,64.95,65.03,64.94,65.0,37705.0,51.6361,51.6997,51.6282,51.6759,37705.0
2018-03-23 10:30:00,65.01,65.07,64.99,65.04,77145.0,51.6838,51.7315,51.6679,51.7077,77145.0
2018-03-23 10:35:00,65.04,65.05,64.93,64.95,47508.0,51.7077,51.7156,51.6202,51.6361,47508.0
2018-03-23 10:40:00,64.95,65.02,64.93,64.96,82290.0,51.6361,51.6918,51.6202,51.6441,82290.0
2018-03-23 10:45:00,64.96,65.04,64.96,65.02,91092.0,51.6441,51.7077,51.6441,51.6918,91092.0
2018-03-23 10:50:00,65.01,65.06,64.95,65.06,123014.0,51.6838,51.7236,51.6361,51.7236,123014.0
2018-03-23 10:55:00,65.06,65.09,65.03,65.07,90707.0,51.7236,51.7474,51.6997,51.7315,90707.0
2018-03-23 11:00:00,65.07,65.1,64.99,65.02,49189.0,51.7315,51.7554,51.6679,51.6918,49189.0
2018-03-23 11:05:00,65.02,65.03,64.94,64.94,82764.0,51.6918,51.6997,51.6282,51.6282,82764.0
2018-03-23 11:10:00,64.94,64.95,64.9,64.93,33968.0,51.6282,51.6361,51.5964,51.6202,33968.0
2018-03-23 11:15:00,64.94,64.96,64.89,64.92,23076.0,51.6282,51.6441,51.5884,51.6123,23076.0
2018-03-23 11:20:00,64.92,64.95,64.88,64.91,39865.0,51.6123,51.6361,51.5805,51.6043,39865.0
2018-03-23 11:25:00,64.9,64.97,64.89,64.91,74761.0,51.5964,51.652,51.5884,51.6043,74761.0
2018-03-23 11:30:00,64.91,64.96,64.9,64.95,69876.0,51.6043,51.6441,51.5964,51.6361,69876.0
2018-03-23 11:35:00,64.94,64.97,64.82,64.83,201879.0,51.6282,51.652,51.5328,51.5407,201879.0
2018-03-23 11:40:00,64.82,64.85,64.73,64.77,240528.0,51.5328,51.5566,51.4612,51.493,240528.0
2018-03-23 11:45:00,64.78,64.78,64.69,64.71,83990.0,51.501,51.501,51.4294,51.4453,83990.0
2018-03-23 11:50:00,64.71,64.72,64.66,64.71,78105.0,51.4453,51.4533,51.4056,51.4453,78105.0
2018-03-23 11:55:00,64.7,64.73,64.64,64.64,70827.0,51.4374,51.4612,51.3897,51.3897,70827.0
2018-03-23 12:00:00,64.64,64.77,64.63,64.76,46559.0,51.3897,51.493,51.3817,51.4851,46559.0
2018-03-23 12:05:00,64.77,64.81,64.72,64.8,50803.0,51.493,51.5248,51.4533,51.5169,50803.0
2018-03-23 12:10:00,64.8,64.81,64.7,64.77,61007.0,51.5169,51.5248,51.4374,51.493,61007.0
2018-03-23 12:15:00,64.76,64.78,64.67,64.68,53792.0,51.4851,51.501,51.4135,51.4215,53792.0
2018-03-23 12:20:00,64.68,64.79,64.67,64.79,20493.0,51.4215,51.5089,51.4135,51.5089,20493.0
2018-03-23 12:25:00,64.8,64.92,64.8,64.87,80019.0,51.5169,51.6123,51.5169,51.5725,80019.0
2018-03-23 12:30:00,64.87,64.88,64.78,64.79,23859.0,51.5725,51.5805,51.501,51.5089,23859.0
2018-03-23 12:35:00,64.78,64.78,64.73,64.73,78398.0,51.501,51.501,51.4612,51.4612,78398.0
2018-03-23 12:40:00,64.73,64.74,64.65,64.65,23273.0,51.4612,51.4692,51.3976,51.3976,23273.0
2018-03-23 12:45:00,64.64,64.75,64.64,64.72,19302.0,51.3897,51.4771,51.3897,51.4533,19302.0
2018-03-23 12:50:00,64.72,64.76,64.7,64.72,33003.0,51.4533,51.4851,51.4374,51.4533,33003.0
2018-03-23 12:55:00,64.71,64.71,64.67,64.69,30695.0,51.4453,51.4453,51.4135,51.4294,30695.0
2018-03-23 13:00:00,64.69,64.77,64.66,64.76,36045.0,51.4294,51.493,51.4056,51.4851,36045.0
2018-03-23 13:05:00,64.76,64.81,64.75,64.81,75447.0,51.4851,51.5248,51.4771,51.5248,75447.0
2018-03-23 13:10:00,64.81,64.84,64.81,64.82,58326.0,51.5248,51.5487,51.5248,51.5328,58326.0
2018-03-23 13:15:00,64.82,64.87,64.81,64.85,34864.0,51.5328,51.5725,51.5248,51.5566,34864.0
2018-03-23 13:20:00,64.86,64.94,64.84,64.94,39340.0,51.5646,51.6282,51.5487,51.6282,39340.0
2018-03-23 13:25:00,64.93,64.93,64.86,64.9,148233.0,51.6202,51.6202,51.5646,51.5964,148233.0
2018-03-23 13:30:00,64.91,64.95,64.84,64.88,46205.0,51.6043,51.6361,51.5487,51.5805,46205.0
2018-03-23 13:35:00,64.87,64.88,64.84,64.85,27846.0,51.5725,51.5805,51.5487,51.5566,27846.0
2018-03-23 13:40:00,64.85,64.86,64.83,64.85,27432.0,51.5566,51.5646,51.5407,51.5566,27432.0
2018-03-23 13:45:00,64.85,64.94,64.85,64.93,35624.0,51.5566,51.6282,51.5566,51.6202,35624.0
2018-03-23 13:50:00,64.93,65.01,64.93,65.01,79795.0,51.6202,51.6838,51.6202,51.6838,79795.0
2018-03-23 13:55:00,65.0,65.0,64.95,64.97,43374.0,51.6759,51.6759,51.6361,51.652,43374.0
2018-03-23 14:00:00,64.97,65.01,64.91,64.93,74291.0,51.652,51.6838,51.6043,51.6202,74291.0
2018-03-23 14:05:00,64.92,64.93,64.87,64.89,155089.0,51.6123,51.6202,51.5725,51.5884,155089.0
2018-03-23 14:10:00,64.89,64.89,64.79,64.8,52515.0,51.5884,51.5884,51.5089,51.5169,52515.0
2018-03-23 14:15:00,64.79,64.8,64.75,64.78,143326.0,51.5089,51.5169,51.4771,51.501,143326.0
2018-03-23 14:20:00,64.77,64.8,64.73,64.79,114967.0,51.493,51.5169,51.4612,51.5089,114967.0
2018-03-23 14:25:00,64.78,64.78,64.72,64.77,137349.0,51.501,51.501,51.4533,51.493,137349.0
2018-03-23 14:30:00,64.76,64.78,64.72,64.74,249056.0,51.4851,51.501,51.4533,51.4692,249056.0
2018-03-23 14:35:00,64.74,64.75,64.69,64.73,48765.0,51.4692,51.4771,51.4294,51.4612,48765.0
2018-03-23 14:40:00,64.73,64.78,64.72,64.73,30854.0,51.4612,51.501,51.4533,51.4612,30854.0
2018-03-23 14:45:00,64.73,64.73,64.62,64.64,52757.0,51.4612,51.4612,51.3738,51.3897,52757.0
2018-03-23 14:50:00,64.64,64.64,64.58,64.63,133120.0,51.3897,51.3897,51.342,51.3817,133120.0
2018-03-23 14:55:00,64.62,64.62,64.45,64.47,178396.0,51.3738,51.3738,51.2386,51.2545,178396.0
2018-03-23 15:00:00,64.48,64.5,64.37,64.39,198841.0,51.2625,51.2784,51.175,51.1909,198841.0
2018-03-23 15:05:00,64.39,64.45,64.32,64.33,115295.0,51.1909,51.2386,51.1353,51.1432,115295.0
2018-03-23 15:10:00,64.33,64.46,64.29,64.42,79660.0,51.1432,51.2466,51.1114,51.2148,79660.0
2018-03-23 15:15:00,64.42,64.53,64.42,64.47,184186.0,51.2148,51.3022,51.2148,51.2545,184186.0
2018-03-23 15:20:00,64.47,64.49,64.35,64.35,104922.0,51.2545,51.2704,51.1591,51.1591,104922.0
2018-03-23 15:25:00,64.35,64.46,64.34,64.41,88995.0,51.1591,51.2466,51.1512,51.2068,88995.0
2018-03-23 15:30:00,64.41,64.42,64.33,64.38,174267.0,51.2068,51.2148,51.1432,51.183,174267.0
2018-03-23 15:35:00,64.38,64.4,64.3,64.37,239010.0,51.183,51.1989,51.1194,51.175,239010.0
2018-03-23 15:40:00,64.39,64.41,64.29,64.32,221275.0,51.1909,51.2068,51.1114,51.1353,221275.0
2018-03-23 15:45:00,64.31,64.32,64.24,64.26,225713.0,51.1273,51.1353,51.0717,51.0876,225713.0
2018-03-23 15:50:00,64.26,64.26,64.17,64.19,135876.0,51.0876,51.0876,51.016,51.0319,135876.0
2018-03-23 15:55:00,64.19,64.25,64.17,64.17,346224.0,51.0319,51.0796,51.016,51.016,346224.0
2018-03-26 09:30:00,65.14,65.21,65.05,65.2,199963.0,51.7872,51.8428,51.7156,51.8349,199963.0
2018-03-26 09:35:00,65.19,65.23,65.12,65.23,155635.0,51.8269,51.8587,51.7713,51.8587,155635.0
2018-03-26 09:40:00,65.23,65.28,65.17,65.17,148242.0,51.8587,51.8985,51.811,51.811,148242.0
2018-03-26 09:45:00,65.18,65.2,65.15,65.16,69853.0,51.819,51.8349,51.7951,51.8031,69853.0
2018-03-26 09:50:00,65.16,65.16,65.09,65.1,85770.0,51.8031,51.8031,51.7474,51.7554,85770.0
2018-03-26 09:55:00,65.12,65.15,65.07,65.07,38775.0,51.7713,51.7951,51.7315,51.7315,38775.0
2018-03-26 10:00:00,65.06,65.12,65.06,65.06,39350.0,51.7236,51.7713,51.7236,51.7236,39350.0
2018-03-26 10:05:00,65.05,65.05,65.0,65.02,17187.0,51.7156,51.7156,51.6759,51.6918,17187.0
2018-03-26 10:10:00,65.01,65.01,64.94,64.94,21858.0,51.6838,51.6838,51.6282,51.6282,21858.0
2018-03-26 10:15:00,64.94,64.95,64.91,64.92,38424.0,51.6282,51.6361,51.6043,51.6123,38424.0
2018-03-26 10:20:00,64.92,64.97,64.87,64.91,61020.0,51.6123,51.652,51.5725,51.6043,61020.0
2018-03-26 10:25:00,64.9,64.91,64.83,64.84,61523.0,51.5964,51.6043,51.5407,51.5487,61523.0
2018-03-26 10:30:00,64.82,64.92,64.79,64.91,58387.0,51.5328,51.6123,51.5089,51.6043,58387.0
2018-03-26 10:35:00,64.91,64.92,64.85,64.88,62189.0,51.6043,51.6123,51.5566,51.5805,62189.0
2018-03-26 10:40:00,64.88,64.88,64.77,64.79,112085.0,51.5805,51.5805,51.493,51.5089,112085.0
2018-03-26 10:45:00,64.8,64.8,64.64,64.78,376734.0,51.5169,51.5169,51.3897,51.501,376734.0
2018-03-26 10:50:00,64.79,64.84,64.77,64.81,71598.0,51.5089,51.5487,51.493,51.5248,71598.0
2018-03-26 10:55:00,64.8,64.83,64.7,64.7,53808.0,51.5169,51.5407,51.4374,51.4374,53808.0
2018-03-26 11:00:00,64.7,64.8,64.68,64.78,161788.0,51.4374,51.5169,51.4215,51.501,161788.0
2018-03-26 11:05:00,64.78,64.78,64.63,64.63,122257.0,51.501,51.501,51.3817,51.3817,122257.0
2018-03-26 11:10:00,64.63,64.69,64.6,64.62,49455.0,51.3817,51.4294,51.3579,51.3738,49455.0
2018-03-26 11:15:00,64.62,64.66,64.53,64.54,59344.0,51.3738,51.4056,51.3022,51.3102,59344.0
2018-03-26 11:20:00,64.54,64.68,64.52,64.67,104604.0,51.3102,51.4215,51.2943,51.4135,104604.0
2018-03-26 11:25:00,64.67,64.74,64.65,64.69,77940.0,51.4135,51.4692,51.3976,51.4294,77940.0
2018-03-26 11:30:00,64.68,64.77,64.63,64.72,61318.0,51.4215,51.493,51.3817,51.4533,61318.0
2018-03-26 11:35:00,64.74,64.76,64.69,64.72,100262.0,51.4692,51.4851,51.4294,51.4533,100262.0
2018-03-26 11:40:00,64.74,64.78,64.73,64.74,259509.0,51.4692,51.501,51.4612,51.4692,259509.0
2018-03-26 11:45:00,64.75,64.75,64.69,64.69,65218.0,51.4771,51.4771,51.4294,51.4294,65218.0
2018-03-26 11:50:00,64.7,64.79,64.69,64.75,263799.0,51.4374,51.5089,51.4294,51.4771,263799.0
2018-03-26 11:55:00,64.76,64.77,64.7,64.75,51208.0,51.4851,51.493,51.4374,51.4771,51208.0
2018-03-26 12:00:00,64.74,64.75,64.67,64.67,113951.0,51.4692,51.4771,51.4135,51.4135,113951.0
2018-03-26 12:05:00,64.67,64.79,64.67,64.79,37724.0,51.4135,51.5089,51.4135,51.5089,37724.0
2018-03-26 12:10:00,64.8,64.87,64.8,64.87,54973.0,51.5169,51.5725,51.5169,51.5725,54973.0
2018-03-26 12:15:00,64.86,64.87,64.84,64.85,58606.0,51.5646,51.5725,51.5487,51.5566,58606.0
2018-03-26 12:20:00,64.86,64.89,64.85,64.88,51717.0,51.5646,51.5884,51.5566,51.5805,51717.0
2018-03-26 12:25:00,64.88,64.93,64.88,64.89,99279.0,51.5805,51.6202,51.5805,51.5884,99279.0
2018-03-26 12:30:00,64.89,64.94,64.89,64.94,42257.0,51.5884,51.6282,51.5884,51.6282,42257.0
2018-03-26 12:35:00,64.94,64.98,64.9,64.9,131741.0,51.6282,51.66,51.5964,51.5964,131741.0
2018-03-26 12:40:00,64.9,64.92,64.86,64.87,129064.0,51.5964,51.6123,51.5646,51.5725,129064.0
2018-03-26 12:45:00,64.86,64.88,64.79,64.8,105562.0,51.5646,51.5805,51.5089,51.5169,105562.0
2018-03-26 12:50:00,64.8,64.83,64.78,64.8,103535.0,51.5169,51.5407,51.501,51.5169,103535.0
2018-03-26 12:55:00,64.8,64.84,64.78,64.81,48700.0,51.5169,51.5487,51.501,51.5248,48700.0
2018-03-26 13:00:00,64.81,64.93,64.81,64.87,19647.0,51.5248,51.6202,51.5248,51.5725,19647.0
2018-03-26 13:05:00,64.88,64.94,64.85,64.89,29861.0,51.5805,51.6282,51.5566,51.5884,29861.0
2018-03-26 13:10:00,64.91,64.96,64.89,64.96,24452.0,51.6043,51.6441,51.5884,51.6441,24452.0
2018-03-26 13:15:00,64.96,65.01,64.96,65.0,54234.0,51.6441,51.6838,51.6441,51.6759,54234.0
2018-03-26 13:20:00,65.01,65.01,64.96,64.97,33376.0,51.6838,51.6838,51.6441,51.652,33376.0
2018-03-26 13:25:00,64.96,64.97,64.94,64.94,55219.0,51.6441,51.652,51.6282,51.6282,55219.0
2018-03-26 13:30:00,64.95,64.95,64.86,64.87,66251.0,51.6361,51.6361,51.5646,51.5725,66251.0
2018-03-26 13:35:00,64.87,64.93,64.87,64.92,49718.0,51.5725,51.6202,51.5725,51.6123,49718.0
2018-03-26 13:40:00,64.92,64.97,64.89,64.9,36090.0,51.6123,51.652,51.5884,51.5964,36090.0
2018-03-26 13:45:00,64.89,64.95,64.88,64.93,22611.0,51.5884,51.6361,51.5805,51.6202,22611.0
2018-03-26 13:50:00,64.93,64.95,64.88,64.88,80119.0,51.6202,51.6361,51.5805,51.5805,80119.0
2018-03-26 13:55:00,64.88,64.94,64.86,64.93,54455.0,51.5805,51.6282,51.5646,51.6202,54455.0
2018-03-26 14:00:00,64.94,65.02,64.93,65.02,57364.0,51.6282,51.6918,51.6202,51.6918,57364.0
2018-03-26 14:05:00,65.02,65.06,64.99,65.04,80261.0,51.6918,51.7236,51.6679,51.7077,80261.0
2018-03-26 14:10:00,65.04,65.1,65.04,65.08,138026.0,51.7077,51.7554,51.7077,51.7395,138026.0
2018-03-26 14:15:00,65.08,65.13,65.08,65.12,87799.0,51.7395,51.7792,51.7395,51.7713,87799.0
2018-03-26 14:20:00,65.13,65.16,65.1,65.1,151408.0,51.7792,51.8031,51.7554,51.7554,151408.0
2018-03-26 14:25:00,65.11,65.18,65.08,65.16,120613.0,51.7633,51.819,51.7395,51.8031,120613.0
2018-03-26 14:30:00,65.18,65.21,65.13,65.15,103744.0,51.819,51.8428,51.7792,51.7951,103744.0
2018-03-26 14:35:00,65.14,65.17,65.12,65.13,46716.0,51.7872,51.811,51.7713,51.7792,46716.0
2018-03-26 14:40:00,65.13,65.15,65.11,65.13,50584.0,51.7792,51.7951,51.7633,51.7792,50584.0
2018-03-26 14:45:00,65.14,65.14,65.09,65.13,76957.0,51.7872,51.7872,51.7474,51.7792,76957.0
2018-03-26 14:50:00,65.13,65.21,65.13,65.21,107622.0,51.7792,51.8428,51.7792,51.8428,107622.0
2018-03-26 14:55:00,65.22,65.22,65.13,65.13,84035.0,51.8508,51.8508,51.7792,51.7792,84035.0
2018-03-26 15:00:00,65.14,65.19,65.13,65.17,88336.0,51.7872,51.8269,51.7792,51.811,88336.0
2018-03-26 15:05:00,65.17,65.23,65.17,65.23,79097.0,51.811,51.8587,51.811,51.8587,79097.0
2018-03-26 15:10:00,65.23,65.24,65.2,65.22,94594.0,51.8587,51.8667,51.8349,51.8508,94594.0
2018-03-26 15:15:00,65.22,65.25,65.19,65.24,185512.0,51.8508,51.8746,51.8269,51.8667,185512.0
2018-03-26 15:20:00,65.24,65.26,65.23,65.24,75991.0,51.8667,51.8826,51.8587,51.8667,75991.0
2018-03-26 15:25:00,65.25,65.28,65.23,65.28,64262.0,51.8746,51.8985,51.8587,51.8985,64262.0
2018-03-26 15:30:00,65.28,65.31,65.26,65.3,50328.0,51.8985,51.9223,51.8826,51.9144,50328.0
2018-03-26 15:35:00,65.3,65.3,65.24,65.27,69762.0,51.9144,51.9144,51.8667,51.8905,69762.0
2018-03-26 15:40:00,65.26,65.32,65.25,65.31,82358.0,51.8826,51.9303,51.8746,51.9223,82358.0
2018-03-26 15:45:00,65.32,65.37,65.3,65.37,109340.0,51.9303,51.97,51.9144,51.97,109340.0
2018-03-26 15:50:00,65.37,65.37,65.3,65.34,98442.0,51.97,51.97,51.9144,51.9462,98442.0
2018-03-26 15:55:00,65.34,65.34,65.32,65.33,186177.0,51.9462,51.9462,51.9303,51.9382,186177.0
2018-03-27 09:30:00,65.69,65.7,65.52,65.53,295984.0,52.2244,52.2324,52.0893,52.0972,295984.0
2018-03-27 09:35:00,65.53,65.59,65.53,65.57,113995.0,52.0972,52.1449,52.0972,52.129,113995.0
2018-03-27 09:40:00,65.56,65.58,65.51,65.54,66606.0,52.1211,52.137,52.0813,52.1052,66606.0
2018-03-27 09:45:00,65.53,65.54,65.42,65.44,32881.0,52.0972,52.1052,52.0098,52.0257,32881.0
2018-03-27 09:50:00,65.44,65.51,65.44,65.48,136369.0,52.0257,52.0813,52.0257,52.0575,136369.0
2018-03-27 09:55:00,65.5,65.54,65.5,65.53,40771.0,52.0734,52.1052,52.0734,52.0972,40771.0
2018-03-27 10:00:00,65.53,65.59,65.48,65.59,223939.0,52.0972,52.1449,52.0575,52.1449,223939.0
2018-03-27 10:05:00,65.58,65.6,65.51,65.56,230837.0,52.137,52.1529,52.0813,52.1211,230837.0
2018-03-27 10:10:00,65.56,65.56,65.39,65.42,39277.0,52.1211,52.1211,51.9859,52.0098,39277.0
2018-03-27 10:15:00,65.42,65.5,65.4,65.47,105741.0,52.0098,52.0734,51.9939,52.0495,105741.0
2018-03-27 10:20:00,65.47,65.51,65.42,65.45,77640.0,52.0495,52.0813,52.0098,52.0336,77640.0
2018-03-27 10:25:00,65.46,65.5,65.42,65.45,52026.0,52.0416,52.0734,52.0098,52.0336,52026.0
2018-03-27 10:30:00,65.45,65.45,65.33,65.37,69989.0,52.0336,52.0336,51.9382,51.97,69989.0
2018-03-27 10:35:00,65.38,65.46,65.36,65.44,22969.0,51.978,52.0416,51.9621,52.0257,22969.0
2018-03-27 10:40:00,65.44,65.51,65.41,65.51,53679.0,52.0257,52.0813,52.0018,52.0813,53679.0
2018-03-27 10:45:00,65.52,65.52,65.44,65.44,837431.0,52.0893,52.0893,52.0257,52.0257,837431.0
2018-03-27 10:50:00,65.45,65.48,65.39,65.44,19550.0,52.0336,52.0575,51.9859,52.0257,19550.0
2018-03-27 10:55:00,65.45,65.5,65.39,65.41,239548.0,52.0336,52.0734,51.9859,52.0018,239548.0
2018-03-27 11:00:00,65.41,65.44,65.37,65.38,107360.0,52.0018,52.0257,51.97,51.978,107360.0
2018-03-27 11:05:00,65.38,65.4,65.33,65.4,65768.0,51.978,51.9939,51.9382,51.9939,65768.0
2018-03-27 11:10:00,65.39,65.43,65.34,65.4,64724.0,51.9859,52.0177,51.9462,51.9939,64724.0
2018-03-27 11:15:00,65.4,65.49,65.39,65.48,45390.0,51.9939,52.0654,51.9859,52.0575,45390.0
2018-03-27 11:20:00,65.48,65.51,65.45,65.51,62259.0,52.0575,52.0813,52.0336,52.0813,62259.0
2018-03-27 11:25:00,65.52,65.52,65.46,65.52,60444.0,52.0893,52.0893,52.0416,52.0893,60444.0
2018-03-27 11:30:00,65.52,65.59,65.51,65.56,144474.0,52.0893,52.1449,52.0813,52.1211,144474.0
2018-03-27 11:35:00,65.56,65.57,65.53,65.57,60654.0,52.1211,52.129,52.0972,52.129,60654.0
2018-03-27 11:40:00,65.57,65.63,65.55,65.63,94973.0,52.129,52.1767,52.1131,52.1767,94973.0
2018-03-27 11:45:00,65.63,65.72,65.62,65.69,28151.0,52.1767,52.2483,52.1688,52.2244,28151.0
2018-03-27 11:50:00,65.7,65.72,65.66,65.69,35684.0,52.2324,52.2483,52.2006,52.2244,35684.0
2018-03-27 11:55:00,65.68,65.71,65.65,65.69,25742.0,52.2165,52.2403,52.1926,52.2244,25742.0
2018-03-27 12:00:00,65.68,65.72,65.65,65.72,38094.0,52.2165,52.2483,52.1926,52.2483,38094.0
2018-03-27 12:05:00,65.72,65.73,65.62,65.63,43428.0,52.2483,52.2562,52.1688,52.1767,43428.0
2018-03-27 12:10:00,65.63,65.67,65.62,65.67,29060.0,52.1767,52.2085,52.1688,52.2085,29060.0
2018-03-27 12:15:00,65.67,65.67,65.64,65.67,44806.0,52.2085,52.2085,52.1847,52.2085,44806.0
2018-03-27 12:20:00,65.67,65.68,65.64,65.66,35801.0,52.2085,52.2165,52.1847,52.2006,35801.0
2018-03-27 12:25:00,65.67,65.67,65.59,65.61,32829.0,52.2085,52.2085,52.1449,52.1608,32829.0
2018-03-27 12:30:00,65.6,65.61,65.54,65.56,48571.0,52.1529,52.1608,52.1052,52.1211,48571.0
2018-03-27 12:35:00,65.57,65.6,65.56,65.59,67149.0,52.129,52.1529,52.1211,52.1449,67149.0
2018-03-27 12:40:00,65.59,65.67,65.58,65.63,152839.0,52.1449,52.2085,52.137,52.1767,152839.0
2018-03-27 12:45:00,65.63,65.69,65.62,65.66,76003.0,52.1767,52.2244,52.1688,52.2006,76003.0
2018-03-27 12:50:00,65.64,65.65,65.6,65.64,60851.0,52.1847,52.1926,52.1529,52.1847,60851.0
2018-03-27 12:55:00,65.64,65.67,65.62,65.65,131859.0,52.1847,52.2085,52.1688,52.1926,131859.0
2018-03-27 13:00:00,65.66,65.72,65.66,65.68,73910.0,52.2006,52.2483,52.2006,52.2165,73910.0
2018-03-27 13:05:00,65.69,65.7,65.65,65.67,45003.0,52.2244,52.2324,52.1926,52.2085,45003.0
2018-03-27 13:10:00,65.68,65.7,65.63,65.7,28568.0,52.2165,52.2324,52.1767,52.2324,28568.0
2018-03-27 13:15:00,65.71,65.71,65.65,65.65,32903.0,52.2403,52.2403,52.1926,52.1926,32903.0
2018-03-27 13:20:00,65.65,65.66,65.57,65.59,37330.0,52.1926,52.2006,52.129,52.1449,37330.0
2018-03-27 13:25:00,65.58,65.6,65.55,65.56,41333.0,52.137,52.1529,52.1131,52.1211,41333.0
2018-03-27 13:30:00,65.56,65.59,65.53,65.56,28465.0,52.1211,52.1449,52.0972,52.1211,28465.0
2018-03-27 13:35:00,65.54,65.55,65.48,65.5,43709.0,52.1052,52.1131,52.0575,52.0734,43709.0
2018-03-27 13:40:00,65.5,65.54,65.48,65.53,64872.0,52.0734,52.1052,52.0575,52.0972,64872.0
2018-03-27 13:45:00,65.53,65.53,65.44,65.44,22961.0,52.0972,52.0972,52.0257,52.0257,22961.0
2018-03-27 13:50:00,65.44,65.44,65.36,65.39,68195.0,52.0257,52.0257,51.9621,51.9859,68195.0
2018-03-27 13:55:00,65.39,65.48,65.38,65.46,84361.0,51.9859,52.0575,51.978,52.0416,84361.0
2018-03-27 14:00:00,65.46,65.46,65.33,65.34,62206.0,52.0416,52.0416,51.9382,51.9462,62206.0
2018-03-27 14:05:00,65.35,65.4,65.35,65.36,66509.0,51.9541,51.9939,51.9541,51.9621,66509.0
2018-03-27 14:10:00,65.36,65.46,65.35,65.44,157494.0,51.9621,52.0416,51.9541,52.0257,157494.0
2018-03-27 14:15:00,65.44,65.5,65.44,65.49,32810.0,52.0257,52.0734,52.0257,52.0654,32810.0
2018-03-27 14:20:00,65.48,65.5,65.4,65.43,47316.0,52.0575,52.0734,51.9939,52.0177,47316.0
2018-03-27 14:25:00,65.43,65.43,65.3,65.31,92277.0,52.0177,52.0177,51.9144,51.9223,92277.0
2018-03-27 14:30:00,65.3,65.36,65.28,65.33,136914.0,51.9144,51.9621,51.8985,51.9382,136914.0
2018-03-27 14:35:00,65.33,65.4,65.32,65.38,41859.0,51.9382,51.9939,51.9303,51.978,41859.0
2018-03-27 14:40:00,65.39,65.43,65.39,65.39,157773.0,51.9859,52.0177,51.9859,51.9859,157773.0
2018-03-27 14:45:00,65.38,65.38,65.24,65.26,227688.0,51.978,51.978,51.8667,51.8826,227688.0
2018-03-27 14:50:00,65.26,65.28,65.23,65.25,207520.0,51.8826,51.8985,51.8587,51.8746,207520.0
2018-03-27 14:55:00,65.24,65.27,65.18,65.19,84896.0,51.8667,51.8905,51.819,51.8269,84896.0
2018-03-27 15:00:00,65.18,65.2,65.07,65.09,108604.0,51.819,51.8349,51.7315,51.7474,108604.0
2018-03-27 15:05:00,65.09,65.1,64.92,65.06,437382.0,51.7474,51.7554,51.6123,51.7236,437382.0
2018-03-27 15:10:00,65.07,65.1,64.96,64.98,160479.0,51.7315,51.7554,51.6441,51.66,160479.0
2018-03-27 15:15:00,65.0,65.11,64.99,65.03,127034.0,51.6759,51.7633,51.6679,51.6997,127034.0
2018-03-27 15:20:00,65.03,65.03,64.95,64.97,96121.0,51.6997,51.6997,51.6361,51.652,96121.0
2018-03-27 15:25:00,64.97,64.98,64.83,64.85,163019.0,51.652,51.66,51.5407,51.5566,163019.0
2018-03-27 15:30:00,64.85,64.88,64.66,64.77,340304.0,51.5566,51.5805,51.4056,51.493,340304.0
2018-03-27 15:35:00,64.78,64.91,64.76,64.83,621691.0,51.501,51.6043,51.4851,51.5407,621691.0
2018-03-27 15:40:00,64.84,64.84,64.7,64.71,246143.0,51.5487,51.5487,51.4374,51.4453,246143.0
2018-03-27 15:45:00,64.69,64.75,64.62,64.67,442840.0,51.4294,51.4771,51.3738,51.4135,442840.0
2018-03-27 15:50:00,64.68,64.89,64.66,64.8,342558.0,51.4215,51.5884,51.4056,51.5169,342558.0
2018-03-27 15:55:00,64.8,64.86,64.76,64.81,541810.0,51.5169,51.5646,51.4851,51.5248,541810.0
2018-03-28 09:30:00,65.26,65.3,65.18,65.22,63638.0,51.8826,51.9144,51.819,51.8508,63638.0
2018-03-28 09:35:00,65.23,65.27,65.05,65.06,98766.0,51.8587,51.8905,51.7156,51.7236,98766.0
2018-03-28 09:40:00,65.05,65.08,64.97,65.06,90907.0,51.7156,51.7395,51.652,51.7236,90907.0
2018-03-28 09:45:00,65.07,65.17,65.02,65.17,145506.0,51.7315,51.811,51.6918,51.811,145506.0
2018-03-28 09:50:00,65.18,65.26,65.12,65.23,95976.0,51.819,51.8826,51.7713,51.8587,95976.0
2018-03-28 09:55:00,65.23,65.26,65.18,65.24,237788.0,51.8587,51.8826,51.819,51.8667,237788.0
2018-03-28 10:00:00,65.24,65.34,65.21,65.31,429696.0,51.8667,51.9462,51.8428,51.9223,429696.0
2018-03-28 10:05:00,65.31,65.36,65.26,65.32,115199.0,51.9223,51.9621,51.8826,51.9303,115199.0
2018-03-28 10:10:00,65.3,65.31,65.21,65.23,95862.0,51.9144,51.9223,51.8428,51.8587,95862.0
2018-03-28 10:15:00,65.24,65.26,65.17,65.2,49036.0,51.8667,51.8826,51.811,51.8349,49036.0
2018-03-28 10:20:00,65.19,65.26,65.15,65.15,98705.0,51.8269,51.8826,51.7951,51.7951,98705.0
2018-03-28 10:25:00,65.15,65.23,65.14,65.2,58110.0,51.7951,51.8587,51.7872,51.8349,58110.0
2018-03-28 10:30:00,65.23,65.27,65.17,65.19,96387.0,51.8587,51.8905,51.811,51.8269,96387.0
2018-03-28 10:35:00,65.18,65.19,65.11,65.17,75845.0,51.819,51.8269,51.7633,51.811,75845.0
2018-03-28 10:40:00,65.16,65.16,65.04,65.11,82854.0,51.8031,51.8031,51.7077,51.7633,82854.0
2018-03-28 10:45:00,65.11,65.11,64.96,65.02,125830.0,51.7633,51.7633,51.6441,51.6918,125830.0
2018-03-28 10:50:00,65.01,65.1,64.96,65.09,178829.0,51.6838,51.7554,51.6441,51.7474,178829.0
2018-03-28 10:55:00,65.09,65.14,65.06,65.13,150916.0,51.7474,51.7872,51.7236,51.7792,150916.0
2018-03-28 11:00:00,65.13,65.23,65.13,65.15,297073.0,51.7792,51.8587,51.7792,51.7951,297073.0
2018-03-28 11:05:00,65.15,65.32,65.15,65.29,325387.0,51.7951,51.9303,51.7951,51.9064,325387.0
2018-03-28 11:10:00,65.3,65.32,65.19,65.2,91245.0,51.9144,51.9303,51.8269,51.8349,91245.0
2018-03-28 11:15:00,65.2,65.28,65.14,65.26,178978.0,51.8349,51.8985,51.7872,51.8826,178978.0
2018-03-28 11:20:00,65.25,65.25,65.13,65.19,74468.0,51.8746,51.8746,51.7792,51.8269,74468.0
2018-03-28 11:25:00,65.18,65.29,65.16,65.22,678331.0,51.819,51.9064,51.8031,51.8508,678331.0
2018-03-28 11:30:00,65.23,65.31,65.18,65.31,181300.0,51.8587,51.9223,51.819,51.9223,181300.0
2018-03-28 11:35:00,65.32,65.4,65.32,65.35,123661.0,51.9303,51.9939,51.9303,51.9541,123661.0
2018-03-28 11:40:00,65.35,65.41,65.32,65.38,70484.0,51.9541,52.0018,51.9303,51.978,70484.0
2018-03-28 11:45:00,65.37,65.44,65.34,65.42,67625.0,51.97,52.0257,51.9462,52.0098,67625.0
2018-03-28 11:50:00,65.43,65.43,65.34,65.34,134383.0,52.0177,52.0177,51.9462,51.9462,134383.0
2018-03-28 11:55:00,65.35,65.49,65.35,65.39,803739.0,51.9541,52.0654,51.9541,51.9859,803739.0
2018-03-28 12:00:00,65.41,65.47,65.36,65.37,49231.0,52.0018,52.0495,51.9621,51.97,49231.0
2018-03-28 12:05:00,65.37,65.47,65.36,65.45,68249.0,51.97,52.0495,51.9621,52.0336,68249.0
2018-03-28 12:10:00,65.46,65.58,65.46,65.58,360416.0,52.0416,52.137,52.0416,52.137,360416.0
2018-03-28 12:15:00,65.57,65.62,65.51,65.62,158416.0,52.129,52.1688,52.0813,52.1688,158416.0
2018-03-28 12:20:00,65.62,65.65,65.59,65.61,122875.0,52.1688,52.1926,52.1449,52.1608,122875.0
2018-03-28 12:25:00,65.62,65.66,65.52,65.52,124233.0,52.1688,52.2006,52.0893,52.0893,124233.0
2018-03-28 12:30:00,65.53,65.56,65.5,65.5,104244.0,52.0972,52.1211,52.0734,52.0734,104244.0
2018-03-28 12:35:00,65.51,65.57,65.51,65.55,34995.0,52.0813,52.129,52.0813,52.1131,34995.0
2018-03-28 12:40:00,65.56,65.65,65.56,65.59,57467.0,52.1211,52.1926,52.1211,52.1449,57467.0
2018-03-28 12:45:00,65.58,65.63,65.49,65.51,81394.0,52.137,52.1767,52.0654,52.0813,81394.0
2018-03-28 12:50:00,65.51,65.52,65.45,65.45,30090.0,52.0813,52.0893,52.0336,52.0336,30090.0
2018-03-28 12:55:00,65.45,65.45,65.37,65.39,46137.0,52.0336,52.0336,51.97,51.9859,46137.0
2018-03-28 13:00:00,65.36,65.38,65.28,65.37,46752.0,51.9621,51.978,51.8985,51.97,46752.0
2018-03-28 13:05:00,65.37,65.43,65.36,65.42,179592.0,51.97,52.0177,51.9621,52.0098,179592.0
2018-03-28 13:10:00,65.43,65.44,65.36,65.41,134587.0,52.0177,52.0257,51.9621,52.0018,134587.0
2018-03-28 13:15:00,65.41,65.41,65.29,65.31,76755.0,52.0018,52.0018,51.9064,51.9223,76755.0
2018-03-28 13:20:00,65.32,65.48,65.32,65.45,44920.0,51.9303,52.0575,51.9303,52.0336,44920.0
2018-03-28 13:25:00,65.47,65.49,65.41,65.45,52203.0,52.0495,52.0654,52.0018,52.0336,52203.0
2018-03-28 13:30:00,65.45,65.46,65.32,65.35,36117.0,52.0336,52.0416,51.9303,51.9541,36117.0
2018-03-28 13:35:00,65.35,65.4,65.32,65.4,83313.0,51.9541,51.9939,51.9303,51.9939,83313.0
2018-03-28 13:40:00,65.39,65.41,65.33,65.4,53230.0,51.9859,52.0018,51.9382,51.9939,53230.0
2018-03-28 13:45:00,65.4,65.52,65.4,65.46,50608.0,51.9939,52.0893,51.9939,52.0416,50608.0
2018-03-28 13:50:00,65.47,65.47,65.4,65.44,64778.0,52.0495,52.0495,51.9939,52.0257,64778.0
2018-03-28 13:55:00,65.44,65.45,65.4,65.42,31846.0,52.0257,52.0336,51.9939,52.0098,31846.0
2018-03-28 14:00:00,65.43,65.47,65.31,65.34,57130.0,52.0177,52.0495,51.9223,51.9462,57130.0
2018-03-28 14:05:00,65.35,65.35,65.3,65.33,74158.0,51.9541,51.9541,51.9144,51.9382,74158.0
2018-03-28 14:10:00,65.33,65.33,65.27,65.31,46479.0,51.9382,51.9382,51.8905,51.9223,46479.0
2018-03-28 14:15:00,65.32,65.41,65.32,65.37,61581.0,51.9303,52.0018,51.9303,51.97,61581.0
2018-03-28 14:20:00,65.38,65.43,65.36,65.36,53329.0,51.978,52.0177,51.9621,51.9621,53329.0
2018-03-28 14:25:00,65.35,65.39,65.28,65.28,60106.0,51.9541,51.9859,51.8985,51.8985,60106.0
2018-03-28 14:30:00,65.28,65.31,65.26,65.3,93717.0,51.8985,51.9223,51.8826,51.9144,93717.0
2018-03-28 14:35:00,65.31,65.4,65.26,65.39,65072.0,51.9223,51.9939,51.8826,51.9859,65072.0
2018-03-28 14:40:00,65.41,65.45,65.32,65.34,79444.0,52.0018,52.0336,51.9303,51.9462,79444.0
2018-03-28 14:45:00,65.33,65.35,65.28,65.34,44333.0,51.9382,51.9541,51.8985,51.9462,44333.0
2018-03-28 14:50:00,65.34,65.38,65.3,65.34,55824.0,51.9462,51.978,51.9144,51.9462,55824.0
2018-03-28 14:55:00,65.34,65.36,65.29,65.3,66642.0,51.9462,51.9621,51.9064,51.9144,66642.0
2018-03-28 15:00:00,65.3,65.32,65.18,65.18,88726.0,51.9144,51.9303,51.819,51.819,88726.0
2018-03-28 15:05:00,65.18,65.23,65.13,65.13,37512.0,51.819,51.8587,51.7792,51.7792,37512.0
2018-03-28 15:10:00,65.14,65.25,65.14,65.24,193083.0,51.7872,51.8746,51.7872,51.8667,193083.0
2018-03-28 15:15:00,65.25,65.3,65.17,65.21,54764.0,51.8746,51.9144,51.811,51.8428,54764.0
2018-03-28 15:20:00,65.22,65.29,65.15,65.28,97215.0,51.8508,51.9064,51.7951,51.8985,97215.0
2018-03-28 15:25:00,65.28,65.3,65.21,65.29,55107.0,51.8985,51.9144,51.8428,51.9064,55107.0
2018-03-28 15:30:00,65.29,65.32,65.21,65.23,441092.0,51.9064,51.9303,51.8428,51.8587,441092.0
2018-03-28 15:35:00,65.22,65.37,65.22,65.34,373274.0,51.8508,51.97,51.8508,51.9462,373274.0
2018-03-28 15:40:00,65.34,65.36,65.23,65.23,399665.0,51.9462,51.9621,51.8587,51.8587,399665.0
2018-03-28 15:45:00,65.24,65.29,65.21,65.27,200467.0,51.8667,51.9064,51.8428,51.8905,200467.0
2018-03-28 15:50:00,65.27,65.29,65.23,65.23,113434.0,51.8905,51.9064,51.8587,51.8587,113434.0
2018-03-28 15:55:00,65.23,65.24,65.15,65.16,95645.0,51.8587,51.8667,51.7951,51.8031,95645.0
2018-03-29 09:30:00,65.65,65.77,65.61,65.71,261252.0,52.1926,52.288,52.1608,52.2403,261252.0
2018-03-29 09:35:00,65.71,65.72,65.66,65.68,73744.0,52.2403,52.2483,52.2006,52.2165,73744.0
2018-03-29 09:40:00,65.67,65.67,65.57,65.61,71301.0,52.2085,52.2085,52.129,52.1608,71301.0
2018-03-29 09:45:00,65.61,65.61,65.55,65.55,74680.0,52.1608,52.1608,52.1131,52.1131,74680.0
2018-03-29 09:50:00,65.54,65.58,65.53,65.56,74848.0,52.1052,52.137,52.0972,52.1211,74848.0
2018-03-29 09:55:00,65.57,65.6,65.51,65.55,115046.0,52.129,52.1529,52.0813,52.1131,115046.0
2018-03-29 10:00:00,65.55,65.57,65.51,65.52,111542.0,52.1131,52.129,52.0813,52.0893,111542.0
2018-03-29 10:05:00,65.52,65.55,65.48,65.48,64050.0,52.0893,52.1131,52.0575,52.0575,64050.0
2018-03-29 10:10:00,65.48,65.57,65.48,65.56,75869.0,52.0575,52.129,52.0575,52.1211,75869.0
2018-03-29 10:15:00,65.56,65.57,65.52,65.57,254514.0,52.1211,52.129,52.0893,52.129,254514.0
2018-03-29 10:20:00,65.57,65.63,65.57,65.62,619920.0,52.129,52.1767,52.129,52.1688,619920.0
2018-03-29 10:25:00,65.62,65.65,65.6,65.64,71974.0,52.1688,52.1926,52.1529,52.1847,71974.0
2018-03-29 10:30:00,65.64,65.69,65.62,65.67,53255.0,52.1847,52.2244,52.1688,52.2085,53255.0
2018-03-29 10:35:00,65.67,65.71,65.66,65.7,59977.0,52.2085,52.2403,52.2006,52.2324,59977.0
2018-03-29 10:40:00,65.71,65.74,65.68,65.72,103619.0,52.2403,52.2642,52.2165,52.2483,103619.0
2018-03-29 10:45:00,65.72,65.77,65.71,65.74,46674.0,52.2483,52.288,52.2403,52.2642,46674.0
2018-03-29 10:50:00,65.74,65.79,65.71,65.77,505681.0,52.2642,52.3039,52.2403,52.288,505681.0
2018-03-29 10:55:00,65.77,65.78,65.71,65.76,568775.0,52.288,52.296,52.2403,52.2801,568775.0
2018-03-29 11:00:00,65.77,65.81,65.75,65.8,1132283.0,52.288,52.3198,52.2721,52.3119,1132283.0
2018-03-29 11:05:00,65.8,65.83,65.75,65.81,60067.0,52.3119,52.3357,52.2721,52.3198,60067.0
2018-03-29 11:10:00,65.8,65.82,65.72,65.74,84244.0,52.3119,52.3278,52.2483,52.2642,84244.0
2018-03-29 11:15:00,65.74,65.77,65.71,65.73,59888.0,52.2642,52.288,52.2403,52.2562,59888.0
2018-03-29 11:20:00,65.72,65.72,65.66,65.66,63503.0,52.2483,52.2483,52.2006,52.2006,63503.0
2018-03-29 11:25:00,65.66,65.71,65.62,65.63,183970.0,52.2006,52.2403,52.1688,52.1767,183970.0
2018-03-29 11:30:00,65.63,65.63,65.5,65.56,494837.0,52.1767,52.1767,52.0734,52.1211,494837.0
2018-03-29 11:35:00,65.57,65.58,65.53,65.56,86189.0,52.129,52.137,52.0972,52.1211,86189.0
2018-03-29 11:40:00,65.55,65.61,65.54,65.57,187591.0,52.1131,52.1608,52.1052,52.129,187591.0
2018-03-29 11:45:00,65.57,65.6,65.54,65.59,521720.0,52.129,52.1529,52.1052,52.1449,521720.0
2018-03-29 11:50:00,65.6,65.62,65.57,65.59,134801.0,52.1529,52.1688,52.129,52.1449,134801.0
2018-03-29 11:55:00,65.58,65.62,65.58,65.62,373215.0,52.137,52.1688,52.137,52.1688,373215.0
2018-03-29 12:00:00,65.62,65.65,65.54,65.55,649502.0,52.1688,52.1926,52.1052,52.1131,649502.0
2018-03-29 12:05:00,65.56,65.59,65.52,65.53,696578.0,52.1211,52.1449,52.0893,52.0972,696578.0
2018-03-29 12:10:00,65.53,65.57,65.53,65.55,375196.0,52.0972,52.129,52.0972,52.1131,375196.0
2018-03-29 12:15:00,65.55,65.59,65.53,65.58,52369.0,52.1131,52.1449,52.0972,52.137,52369.0
2018-03-29 12:20:00,65.58,65.58,65.55,65.58,580345.0,52.137,52.137,52.1131,52.137,580345.0
2018-03-29 12:25:00,65.58,65.64,65.58,65.63,86061.0,52.137,52.1847,52.137,52.1767,86061.0
2018-03-29 12:30:00,65.63,65.64,65.62,65.63,30503.0,52.1767,52.1847,52.1688,52.1767,30503.0
2018-03-29 12:35:00,65.63,65.65,65.61,65.62,44675.0,52.1767,52.1926,52.1608,52.1688,44675.0
2018-03-29 12:40:00,65.63,65.63,65.58,65.61,37739.0,52.1767,52.1767,52.137,52.1608,37739.0
2018-03-29 12:45:00,65.61,65.64,65.61,65.62,39019.0,52.1608,52.1847,52.1608,52.1688,39019.0
2018-03-29 12:50:00,65.61,65.68,65.61,65.67,1639489.0,52.1608,52.2165,52.1608,52.2085,1639489.0
2018-03-29 12:55:00,65.67,65.68,65.65,65.66,59898.0,52.2085,52.2165,52.1926,52.2006,59898.0
2018-03-29 13:00:00,65.67,65.69,65.62,65.62,113468.0,52.2085,52.2244,52.1688,52.1688,113468.0
2018-03-29 13:05:00,65.63,65.64,65.61,65.62,113868.0,52.1767,52.1847,52.1608,52.1688,113868.0
2018-03-29 13:10:00,65.61,65.69,65.6,65.67,31328.0,52.1608,52.2244,52.1529,52.2085,31328.0
2018-03-29 13:15:00,65.67,65.71,65.65,65.7,57616.0,52.2085,52.2403,52.1926,52.2324,57616.0
2018-03-29 13:20:00,65.69,65.71,65.68,65.7,47971.0,52.2244,52.2403,52.2165,52.2324,47971.0
2018-03-29 13:25:00,65.7,65.73,65.67,65.73,36357.0,52.2324,52.2562,52.2085,52.2562,36357.0
2018-03-29 13:30:00,65.73,65.74,65.69,65.72,58645.0,52.2562,52.2642,52.2244,52.2483,58645.0
2018-03-29 13:35:00,65.72,65.75,65.7,65.7,70780.0,52.2483,52.2721,52.2324,52.2324,70780.0
2018-03-29 13:40:00,65.71,65.76,65.69,65.76,34945.0,52.2403,52.2801,52.2244,52.2801,34945.0
2018-03-29 13:45:00,65.76,65.79,65.74,65.79,46126.0,52.2801,52.3039,52.2642,52.3039,46126.0
2018-03-29 13:50:00,65.79,65.83,65.79,65.81,31402.0,52.3039,52.3357,52.3039,52.3198,31402.0
2018-03-29 13:55:00,65.81,65.84,65.8,65.81,51887.0,52.3198,52.3437,52.3119,52.3198,51887.0
2018-03-29 14:00:00,65.81,65.81,65.76,65.8,81767.0,52.3198,52.3198,52.2801,52.3119,81767.0
2018-03-29 14:05:00,65.8,65.86,65.8,65.86,26778.0,52.3119,52.3596,52.3119,52.3596,26778.0
2018-03-29 14:10:00,65.86,65.92,65.86,65.89,547959.0,52.3596,52.4073,52.3596,52.3834,547959.0
2018-03-29 14:15:00,65.88,65.89,65.83,65.87,71413.0,52.3755,52.3834,52.3357,52.3675,71413.0
2018-03-29 14:20:00,65.87,65.88,65.8,65.81,195162.0,52.3675,52.3755,52.3119,52.3198,195162.0
2018-03-29 14:25:00,65.8,65.86,65.8,65.86,1133382.0,52.3119,52.3596,52.3119,52.3596,1133382.0
2018-03-29 14:30:00,65.85,65.89,65.83,65.89,195785.0,52.3516,52.3834,52.3357,52.3834,195785.0
2018-03-29 14:35:00,65.88,65.9,65.87,65.88,126588.0,52.3755,52.3914,52.3675,52.3755,126588.0
2018-03-29 14:40:00,65.88,65.94,65.85,65.93,183808.0,52.3755,52.4232,52.3516,52.4152,183808.0
2018-03-29 14:45:00,65.93,65.97,65.92,65.97,127499.0,52.4152,52.447,52.4073,52.447,127499.0
2018-03-29 14:50:00,65.97,65.97,65.91,65.96,51562.0,52.447,52.447,52.3993,52.4391,51562.0
2018-03-29 14:55:00,65.96,65.99,65.93,65.93,73397.0,52.4391,52.4629,52.4152,52.4152,73397.0
2018-03-29 15:00:00,65.93,66.0,65.9,65.99,139548.0,52.4152,52.4709,52.3914,52.4629,139548.0
2018-03-29 15:05:00,66.0,66.04,65.99,66.04,62716.0,52.4709,52.5027,52.4629,52.5027,62716.0
2018-03-29 15:10:00,66.04,66.07,66.02,66.02,99948.0,52.5027,52.5265,52.4868,52.4868,99948.0
2018-03-29 15:15:00,66.02,66.03,65.97,65.97,101602.0,52.4868,52.4947,52.447,52.447,101602.0
2018-03-29 15:20:00,65.97,65.97,65.91,65.92,43111.0,52.447,52.447,52.3993,52.4073,43111.0
2018-03-29 15:25:00,65.91,65.92,65.86,65.91,82705.0,52.3993,52.4073,52.3596,52.3993,82705.0
2018-03-29 15:30:00,65.91,65.91,65.82,65.83,1143774.0,52.3993,52.3993,52.3278,52.3357,1143774.0
2018-03-29 15:35:00,65.83,65.88,65.79,65.87,226797.0,52.3357,52.3755,52.3039,52.3675,226797.0
2018-03-29 15:40:00,65.87,65.91,65.85,65.86,410164.0,52.3675,52.3993,52.3516,52.3596,410164.0
2018-03-29 15:45:00,65.86,65.94,65.85,65.93,458147.0,52.3596,52.4232,52.3516,52.4152,458147.0
2018-03-29 15:50:00,65.94,65.95,65.88,65.89,650434.0,52.4232,52.4311,52.3755,52.3834,650434.0
2018-03-29 15:55:00,65.89,65.89,65.81,65.82,1729977.0,52.3834,52.3834,52.3198,52.3278,1729977.0
2018-04-02 09:30:00,65.47,65.69,65.46,65.69,69461.0,52.0495,52.2244,52.0416,52.2244,69461.0
2018-04-02 09:35:00,65.69,65.73,65.67,65.71,72993.0,52.2244,52.2562,52.2085,52.2403,72993.0
2018-04-02 09:40:00,65.71,65.71,65.65,65.66,87190.0,52.2403,52.2403,52.1926,52.2006,87190.0
2018-04-02 09:45:00,65.66,65.66,65.48,65.51,121960.0,52.2006,52.2006,52.0575,52.0813,121960.0
2018-04-02 09:50:00,65.5,65.51,65.46,65.46,69346.0,52.0734,52.0813,52.0416,52.0416,69346.0
2018-04-02 09:55:00,65.45,65.5,65.44,65.48,80856.0,52.0336,52.0734,52.0257,52.0575,80856.0
2018-04-02 10:00:00,65.48,65.48,65.32,65.35,97964.0,52.0575,52.0575,51.9303,51.9541,97964.0
2018-04-02 10:05:00,65.35,65.38,65.31,65.35,72866.0,51.9541,51.978,51.9223,51.9541,72866.0
2018-04-02 10:10:00,65.34,65.37,65.28,65.31,81063.0,51.9462,51.97,51.8985,51.9223,81063.0
2018-04-02 10:15:00,65.31,65.36,65.3,65.32,97057.0,51.9223,51.9621,51.9144,51.9303,97057.0
2018-04-02 10:20:00,65.32,65.38,65.28,65.37,118788.0,51.9303,51.978,51.8985,51.97,118788.0
2018-04-02 10:25:00,65.38,65.38,65.27,65.29,48396.0,51.978,51.978,51.8905,51.9064,48396.0
2018-04-02 10:30:00,65.3,65.3,65.22,65.23,113618.0,51.9144,51.9144,51.8508,51.8587,113618.0
2018-04-02 10:35:00,65.22,65.29,65.2,65.29,258664.0,51.8508,51.9064,51.8349,51.9064,258664.0
2018-04-02 10:40:00,65.29,65.33,65.26,65.28,61885.0,51.9064,51.9382,51.8826,51.8985,61885.0
2018-04-02 10:45:00,65.27,65.3,65.24,65.26,84142.0,51.8905,51.9144,51.8667,51.8826,84142.0
2018-04-02 10:50:00,65.27,65.27,65.16,65.17,35056.0,51.8905,51.8905,51.8031,51.811,35056.0
2018-04-02 10:55:00,65.17,65.2,65.08,65.1,61557.0,51.811,51.8349,51.7395,51.7554,61557.0
2018-04-02 11:00:00,65.07,65.08,65.01,65.04,133633.0,51.7315,51.7395,51.6838,51.7077,133633.0
2018-04-02 11:05:00,65.04,65.04,64.96,65.02,104658.0,51.7077,51.7077,51.6441,51.6918,104658.0
2018-04-02 11:10:00,65.03,65.05,64.98,64.98,149253.0,51.6997,51.7156,51.66,51.66,149253.0
2018-04-02 11:15:00,64.98,65.03,64.94,65.02,181897.0,51.66,51.6997,51.6282,51.6918,181897.0
2018-04-02 11:20:00,65.0,65.04,64.96,65.02,488996.0,51.6759,51.7077,51.6441,51.6918,488996.0
2018-04-02 11:25:00,65.02,65.03,64.95,65.03,197746.0,51.6918,51.6997,51.6361,51.6997,197746.0
2018-04-02 11:30:00,65.03,65.03,64.94,64.95,231929.0,51.6997,51.6997,51.6282,51.6361,231929.0
2018-04-02 11:35:00,64.95,64.95,64.69,64.7,288934.0,51.6361,51.6361,51.4294,51.4374,288934.0
2018-04-02 11:40:00,64.71,64.75,64.61,64.71,151696.0,51.4453,51.4771,51.3658,51.4453,151696.0
2018-04-02 11:45:00,64.72,64.8,64.65,64.77,74780.0,51.4533,51.5169,51.3976,51.493,74780.0
2018-04-02 11:50:00,64.77,64.79,64.68,64.75,74685.0,51.493,51.5089,51.4215,51.4771,74685.0
2018-04-02 11:55:00,64.74,64.83,64.72,64.72,82942.0,51.4692,51.5407,51.4533,51.4533,82942.0
2018-04-02 12:00:00,64.72,64.74,64.63,64.72,129471.0,51.4533,51.4692,51.3817,51.4533,129471.0
2018-04-02 12:05:00,64.72,64.73,64.63,64.68,93339.0,51.4533,51.4612,51.3817,51.4215,93339.0
2018-04-02 12:10:00,64.68,64.71,64.61,64.67,130673.0,51.4215,51.4453,51.3658,51.4135,130673.0
2018-04-02 12:15:00,64.68,64.75,64.62,64.73,57741.0,51.4215,51.4771,51.3738,51.4612,57741.0
2018-04-02 12:20:00,64.73,64.78,64.72,64.75,53949.0,51.4612,51.501,51.4533,51.4771,53949.0
2018-04-02 12:25:00,64.74,64.82,64.71,64.79,79871.0,51.4692,51.5328,51.4453,51.5089,79871.0
2018-04-02 12:30:00,64.77,64.87,64.77,64.84,69851.0,51.493,51.5725,51.493,51.5487,69851.0
2018-04-02 12:35:00,64.84,64.88,64.81,64.81,49596.0,51.5487,51.5805,51.5248,51.5248,49596.0
2018-04-02 12:40:00,64.82,64.91,64.78,64.88,119575.0,51.5328,51.6043,51.501,51.5805,119575.0
2018-04-02 12:45:00,64.88,64.9,64.84,64.87,49880.0,51.5805,51.5964,51.5487,51.5725,49880.0
2018-04-02 12:50:00,64.87,64.88,64.82,64.83,40133.0,51.5725,51.5805,51.5328,51.5407,40133.0
2018-04-02 12:55:00,64.83,64.84,64.78,64.81,108922.0,51.5407,51.5487,51.501,51.5248,108922.0
2018-04-02 13:00:00,64.81,64.85,64.75,64.76,54910.0,51.5248,51.5566,51.4771,51.4851,54910.0
2018-04-02 13:05:00,64.76,64.8,64.72,64.74,92432.0,51.4851,51.5169,51.4533,51.4692,92432.0
2018-04-02 13:10:00,64.74,64.77,64.7,64.7,22501.0,51.4692,51.493,51.4374,51.4374,22501.0
2018-04-02 13:15:00,64.71,64.75,64.7,64.73,63928.0,51.4453,51.4771,51.4374,51.4612,63928.0
2018-04-02 13:20:00,64.73,64.74,64.67,64.68,59868.0,51.4612,51.4692,51.4135,51.4215,59868.0
2018-04-02 13:25:00,64.68,64.69,64.6,64.61,67766.0,51.4215,51.4294,51.3579,51.3658,67766.0
2018-04-02 13:30:00,64.61,64.71,64.61,64.7,64181.0,51.3658,51.4453,51.3658,51.4374,64181.0
2018-04-02 13:35:00,64.69,64.73,64.66,64.67,82699.0,51.4294,51.4612,51.4056,51.4135,82699.0
2018-04-02 13:40:00,64.67,64.67,64.58,64.59,63948.0,51.4135,51.4135,51.342,51.3499,63948.0
2018-04-02 13:45:00,64.58,64.63,64.56,64.58,60871.0,51.342,51.3817,51.3261,51.342,60871.0
2018-04-02 13:50:00,64.59,64.63,64.58,64.59,57354.0,51.3499,51.3817,51.342,51.3499,57354.0
2018-04-02 13:55:00,64.6,64.6,64.55,64.56,181281.0,51.3579,51.3579,51.3181,51.3261,181281.0
2018-04-02 14:00:00,64.55,64.56,64.47,64.51,250385.0,51.3181,51.3261,51.2545,51.2863,250385.0
2018-04-02 14:05:00,64.52,64.59,64.47,64.57,107649.0,51.2943,51.3499,51.2545,51.334,107649.0
2018-04-02 14:10:00,64.57,64.61,64.53,64.59,117382.0,51.334,51.3658,51.3022,51.3499,117382.0
2018-04-02 14:15:00,64.6,64.64,64.56,64.62,107607.0,51.3579,51.3897,51.3261,51.3738,107607.0
2018-04-02 14:20:00,64.63,64.68,64.62,64.65,102250.0,51.3817,51.4215,51.3738,51.3976,102250.0
2018-04-02 14:25:00,64.65,64.66,64.55,64.58,188863.0,51.3976,51.4056,51.3181,51.342,188863.0
2018-04-02 14:30:00,64.56,64.66,64.53,64.62,113371.0,51.3261,51.4056,51.3022,51.3738,113371.0
2018-04-02 14:35:00,64.62,64.62,64.52,64.55,66878.0,51.3738,51.3738,51.2943,51.3181,66878.0
2018-04-02 14:40:00,64.56,64.56,64.48,64.5,75067.0,51.3261,51.3261,51.2625,51.2784,75067.0
2018-04-02 14:45:00,64.49,64.58,64.46,64.57,67249.0,51.2704,51.342,51.2466,51.334,67249.0
2018-04-02 14:50:00,64.58,64.67,64.56,64.65,90177.0,51.342,51.4135,51.3261,51.3976,90177.0
2018-04-02 14:55:00,64.64,64.65,64.59,64.63,55932.0,51.3897,51.3976,51.3499,51.3817,55932.0
2018-04-02 15:00:00,64.64,64.67,64.57,64.62,71873.0,51.3897,51.4135,51.334,51.3738,71873.0
2018-04-02 15:05:00,64.62,64.64,64.59,64.62,44816.0,51.3738,51.3897,51.3499,51.3738,44816.0
2018-04-02 15:10:00,64.61,64.66,64.57,64.64,141330.0,51.3658,51.4056,51.334,51.3897,141330.0
2018-04-02 15:15:00,64.64,64.67,64.61,64.67,93877.0,51.3897,51.4135,51.3658,51.4135,93877.0
2018-04-02 15:20:00,64.67,64.7,64.58,64.58,131409.0,51.4135,51.4374,51.342,51.342,131409.0
2018-04-02 15:25:00,64.58,64.59,64.56,64.59,55227.0,51.342,51.3499,51.3261,51.3499,55227.0
2018-04-02 15:30:00,64.59,64.64,64.52,64.53,97624.0,51.3499,51.3897,51.2943,51.3022,97624.0
2018-04-02 15:35:00,64.55,64.63,64.54,64.58,173753.0,51.3181,51.3817,51.3102,51.342,173753.0
2018-04-02 15:40:00,64.58,64.69,64.55,64.67,89483.0,51.342,51.4294,51.3181,51.4135,89483.0
2018-04-02 15:45:00,64.68,64.8,64.68,64.79,333942.0,51.4215,51.5169,51.4215,51.5089,333942.0
2018-04-02 15:50:00,64.79,64.89,64.78,64.87,167288.0,51.5089,51.5884,51.501,51.5725,167288.0
2018-04-02 15:55:00,64.87,64.87,64.75,64.83,233052.0,51.5725,51.5725,51.4771,51.5407,233052.0
2018-04-03 09:30:00,65.25,65.25,65.12,65.16,94079.0,51.8746,51.8746,51.7713,51.8031,94079.0
2018-04-03 09:35:00,65.16,65.26,65.16,65.26,55922.0,51.8031,51.8826,51.8031,51.8826,55922.0
2018-04-03 09:40:00,65.26,65.28,65.21,65.22,118235.0,51.8826,51.8985,51.8428,51.8508,118235.0
2018-04-03 09:45:00,65.22,65.32,65.21,65.29,49721.0,51.8508,51.9303,51.8428,51.9064,49721.0
2018-04-03 09:50:00,65.28,65.29,65.2,65.23,72489.0,51.8985,51.9064,51.8349,51.8587,72489.0
2018-04-03 09:55:00,65.23,65.25,65.13,65.14,98520.0,51.8587,51.8746,51.7792,51.7872,98520.0
2018-04-03 10:00:00,65.14,65.16,65.09,65.16,121393.0,51.7872,51.8031,51.7474,51.8031,121393.0
2018-04-03 10:05:00,65.16,65.16,65.06,65.1,103354.0,51.8031,51.8031,51.7236,51.7554,103354.0
2018-04-03 10:10:00,65.09,65.09,64.97,64.99,108877.0,51.7474,51.7474,51.652,51.6679,108877.0
2018-04-03 10:15:00,64.99,65.02,64.93,64.93,98147.0,51.6679,51.6918,51.6202,51.6202,98147.0
2018-04-03 10:20:00,64.92,65.0,64.91,64.97,110719.0,51.6123,51.6759,51.6043,51.652,110719.0
2018-04-03 10:25:00,64.97,65.04,64.93,65.04,96476.0,51.652,51.7077,51.6202,51.7077,96476.0
2018-04-03 10:30:00,65.04,65.1,65.01,65.1,94562.0,51.7077,51.7554,51.6838,51.7554,94562.0
2018-04-03 10:35:00,65.11,65.12,65.05,65.07,54669.0,51.7633,51.7713,51.7156,51.7315,54669.0
2018-04-03 10:40:00,65.08,65.13,65.07,65.11,117189.0,51.7395,51.7792,51.7315,51.7633,117189.0
2018-04-03 10:45:00,65.1,65.23,65.09,65.19,146544.0,51.7554,51.8587,51.7474,51.8269,146544.0
2018-04-03 10:50:00,65.18,65.24,65.17,65.18,100306.0,51.819,51.8667,51.811,51.819,100306.0
2018-04-03 10:55:00,65.19,65.26,65.17,65.23,151921.0,51.8269,51.8826,51.811,51.8587,151921.0
2018-04-03 11:00:00,65.23,65.3,65.23,65.26,76039.0,51.8587,51.9144,51.8587,51.8826,76039.0
2018-04-03 11:05:00,65.26,65.33,65.23,65.29,121918.0,51.8826,51.9382,51.8587,51.9064,121918.0
2018-04-03 11:10:00,65.28,65.29,65.21,65.23,62609.0,51.8985,51.9064,51.8428,51.8587,62609.0
2018-04-03 11:15:00,65.23,65.26,65.2,65.26,50670.0,51.8587,51.8826,51.8349,51.8826,50670.0
2018-04-03 11:20:00,65.26,65.27,65.21,65.22,94381.0,51.8826,51.8905,51.8428,51.8508,94381.0
2018-04-03 11:25:00,65.21,65.26,65.16,65.18,148283.0,51.8428,51.8826,51.8031,51.819,148283.0
2018-04-03 11:30:00,65.17,65.2,65.13,65.14,116927.0,51.811,51.8349,51.7792,51.7872,116927.0
2018-04-03 11:35:00,65.14,65.15,65.08,65.11,116242.0,51.7872,51.7951,51.7395,51.7633,116242.0
2018-04-03 11:40:00,65.11,65.12,65.08,65.12,49619.0,51.7633,51.7713,51.7395,51.7713,49619.0
2018-04-03 11:45:00,65.12,65.17,65.09,65.09,40068.0,51.7713,51.811,51.7474,51.7474,40068.0
2018-04-03 11:50:00,65.08,65.09,65.01,65.01,57350.0,51.7395,51.7474,51.6838,51.6838,57350.0
2018-04-03 11:55:00,65.02,65.03,64.95,64.95,56553.0,51.6918,51.6997,51.6361,51.6361,56553.0
2018-04-03 12:00:00,64.95,65.04,64.95,65.04,125761.0,51.6361,51.7077,51.6361,51.7077,125761.0
2018-04-03 12:05:00,65.04,65.08,65.04,65.06,160784.0,51.7077,51.7395,51.7077,51.7236,160784.0
2018-04-03 12:10:00,65.06,65.07,65.01,65.02,80849.0,51.7236,51.7315,51.6838,51.6918,80849.0
2018-04-03 12:15:00,65.02,65.06,64.98,65.01,66812.0,51.6918,51.7236,51.66,51.6838,66812.0
2018-04-03 12:20:00,65.02,65.04,64.94,64.96,80354.0,51.6918,51.7077,51.6282,51.6441,80354.0
2018-04-03 12:25:00,64.96,65.01,64.94,64.99,171323.0,51.6441,51.6838,51.6282,51.6679,171323.0
2018-04-03 12:30:00,65.0,65.07,64.99,65.05,54512.0,51.6759,51.7315,51.6679,51.7156,54512.0
2018-04-03 12:35:00,65.05,65.07,65.02,65.07,42897.0,51.7156,51.7315,51.6918,51.7315,42897.0
2018-04-03 12:40:00,65.06,65.11,65.06,65.08,64159.0,51.7236,51.7633,51.7236,51.7395,64159.0
2018-04-03 12:45:00,65.09,65.12,65.01,65.02,3293415.0,51.7474,51.7713,51.6838,51.6918,3293415.0
2018-04-03 12:50:00,65.03,65.07,65.0,65.0,148622.0,51.6997,51.7315,51.6759,51.6759,148622.0
2018-04-03 12:55:00,65.0,65.06,65.0,65.05,91042.0,51.6759,51.7236,51.6759,51.7156,91042.0
2018-04-03 13:00:00,65.05,65.06,64.98,65.06,92635.0,51.7156,51.7236,51.66,51.7236,92635.0
2018-04-03 13:05:00,65.06,65.08,65.03,65.05,60357.0,51.7236,51.7395,51.6997,51.7156,60357.0
2018-04-03 13:10:00,65.05,65.11,65.03,65.05,38954.0,51.7156,51.7633,51.6997,51.7156,38954.0
2018-04-03 13:15:00,65.05,65.11,65.04,65.1,108006.0,51.7156,51.7633,51.7077,51.7554,108006.0
2018-04-03 13:20:00,65.11,65.15,65.08,65.14,305019.0,51.7633,51.7951,51.7395,51.7872,305019.0
2018-04-03 13:25:00,65.14,65.18,65.13,65.15,105946.0,51.7872,51.819,51.7792,51.7951,105946.0
2018-04-03 13:30:00,65.17,65.18,65.13,65.15,74460.0,51.811,51.819,51.7792,51.7951,74460.0
2018-04-03 13:35:00,65.14,65.15,65.11,65.12,26126.0,51.7872,51.7951,51.7633,51.7713,26126.0
2018-04-03 13:40:00,65.12,65.15,65.11,65.13,73970.0,51.7713,51.7951,51.7633,51.7792,73970.0
2018-04-03 13:45:00,65.14,65.15,65.06,65.07,44006.0,51.7872,51.7951,51.7236,51.7315,44006.0
2018-04-03 13:50:00,65.07,65.12,65.07,65.12,118885.0,51.7315,51.7713,51.7315,51.7713,118885.0
2018-04-03 13:55:00,65.13,65.16,65.12,65.14,60869.0,51.7792,51.8031,51.7713,51.7872,60869.0
2018-04-03 14:00:00,65.14,65.16,65.11,65.15,264363.0,51.7872,51.8031,51.7633,51.7951,264363.0
2018-04-03 14:05:00,65.15,65.15,65.07,65.1,52984.0,51.7951,51.7951,51.7315,51.7554,52984.0
2018-04-03 14:10:00,65.09,65.11,65.08,65.09,79637.0,51.7474,51.7633,51.7395,51.7474,79637.0
2018-04-03 14:15:00,65.09,65.09,65.02,65.07,94963.0,51.7474,51.7474,51.6918,51.7315,94963.0
2018-04-03 14:20:00,65.05,65.09,65.03,65.08,42289.0,51.7156,51.7474,51.6997,51.7395,42289.0
2018-04-03 14:25:00,65.09,65.09,65.02,65.05,36924.0,51.7474,51.7474,51.6918,51.7156,36924.0
2018-04-03 14:30:00,65.04,65.04,64.96,64.97,89550.0,51.7077,51.7077,51.6441,51.652,89550.0
2018-04-03 14:35:00,64.97,65.0,64.95,64.99,39548.0,51.652,51.6759,51.6361,51.6679,39548.0
2018-04-03 14:40:00,64.99,65.01,64.93,64.94,56786.0,51.6679,51.6838,51.6202,51.6282,56786.0
2018-04-03 14:45:00,64.93,65.15,64.93,65.13,233452.0,51.6202,51.7951,51.6202,51.7792,233452.0
2018-04-03 14:50:00,65.12,65.15,65.09,65.12,94462.0,51.7713,51.7951,51.7474,51.7713,94462.0
2018-04-03 14:55:00,65.12,65.24,65.12,65.21,97748.0,51.7713,51.8667,51.7713,51.8428,97748.0
2018-04-03 15:00:00,65.18,65.3,65.17,65.27,131355.0,51.819,51.9144,51.811,51.8905,131355.0
2018-04-03 15:05:00,65.27,65.41,65.27,65.38,133153.0,51.8905,52.0018,51.8905,51.978,133153.0
2018-04-03 15:10:00,65.37,65.41,65.29,65.31,194057.0,51.97,52.0018,51.9064,51.9223,194057.0
2018-04-03 15:15:00,65.3,65.36,65.28,65.35,69374.0,51.9144,51.9621,51.8985,51.9541,69374.0
2018-04-03 15:20:00,65.35,65.38,65.31,65.34,70344.0,51.9541,51.978,51.9223,51.9462,70344.0
2018-04-03 15:25:00,65.35,65.41,65.34,65.4,97455.0,51.9541,52.0018,51.9462,51.9939,97455.0
2018-04-03 15:30:00,65.41,65.41,65.32,65.33,47381.0,52.0018,52.0018,51.9303,51.9382,47381.0
2018-04-03 15:35:00,65.33,65.34,65.25,65.31,239312.0,51.9382,51.9462,51.8746,51.9223,239312.0
2018-04-03 15:40:00,65.31,65.35,65.29,65.31,1112354.0,51.9223,51.9541,51.9064,51.9223,1112354.0
2018-04-03 15:45:00,65.3,65.38,65.29,65.31,175569.0,51.9144,51.978,51.9064,51.9223,175569.0
2018-04-03 15:50:00,65.31,65.36,65.3,65.33,126810.0,51.9223,51.9621,51.9144,51.9382,126810.0
2018-04-03 15:55:00,65.32,65.37,65.32,65.33,651143.0,51.9303,51.97,51.9303,51.9382,651143.0
2018-04-04 09:30:00,64.57,64.63,64.5,64.63,212706.0,51.334,51.3817,51.2784,51.3817,212706.0
2018-04-04 09:35:00,64.65,64.72,64.62,64.69,194897.0,51.3976,51.4533,51.3738,51.4294,194897.0
2018-04-04 09:40:00,64.7,64.75,64.63,64.74,120640.0,51.4374,51.4771,51.3817,51.4692,120640.0
2018-04-04 09:45:00,64.74,64.78,64.68,64.72,216714.0,51.4692,51.501,51.4215,51.4533,216714.0
2018-04-04 09:50:00,64.74,64.78,64.7,64.78,107944.0,51.4692,51.501,51.4374,51.501,107944.0
2018-04-04 09:55:00,64.78,64.85,64.77,64.84,81278.0,51.501,51.5566,51.493,51.5487,81278.0
2018-04-04 10:00:00,64.82,64.83,64.75,64.82,59184.0,51.5328,51.5407,51.4771,51.5328,59184.0
2018-04-04 10:05:00,64.82,64.9,64.8,64.83,98752.0,51.5328,51.5964,51.5169,51.5407,98752.0
2018-04-04 10:10:00,64.83,64.9,64.82,64.86,95555.0,51.5407,51.5964,51.5328,51.5646,95555.0
2018-04-04 10:15:00,64.86,64.88,64.78,64.84,325623.0,51.5646,51.5805,51.501,51.5487,325623.0
2018-04-04 10:20:00,64.84,64.84,64.76,64.78,159497.0,51.5487,51.5487,51.4851,51.501,159497.0
2018-04-04 10:25:00,64.78,64.87,64.78,64.82,157041.0,51.501,51.5725,51.501,51.5328,157041.0
2018-04-04 10:30:00,64.81,64.87,64.77,64.77,79764.0,51.5248,51.5725,51.493,51.493,79764.0
2018-04-04 10:35:00,64.78,64.82,64.75,64.81,62044.0,51.501,51.5328,51.4771,51.5248,62044.0
2018-04-04 10:40:00,64.8,64.82,64.77,64.79,45629.0,51.5169,51.5328,51.493,51.5089,45629.0
2018-04-04 10:45:00,64.8,64.92,64.78,64.92,133483.0,51.5169,51.6123,51.501,51.6123,133483.0
2018-04-04 10:50:00,64.92,64.93,64.87,64.87,58854.0,51.6123,51.6202,51.5725,51.5725,58854.0
2018-04-04 10:55:00,64.88,64.94,64.85,64.93,298129.0,51.5805,51.6282,51.5566,51.6202,298129.0
2018-04-04 11:00:00,64.92,64.93,64.84,64.84,254861.0,51.6123,51.6202,51.5487,51.5487,254861.0
2018-04-04 11:05:00,64.84,64.86,64.8,64.83,53595.0,51.5487,51.5646,51.5169,51.5407,53595.0
2018-04-04 11:10:00,64.84,64.88,64.81,64.82,46869.0,51.5487,51.5805,51.5248,51.5328,46869.0
2018-04-04 11:15:00,64.82,64.93,64.81,64.92,43675.0,51.5328,51.6202,51.5248,51.6123,43675.0
2018-04-04 11:20:00,64.92,65.03,64.92,65.02,95544.0,51.6123,51.6997,51.6123,51.6918,95544.0
2018-04-04 11:25:00,65.03,65.03,64.97,64.97,98953.0,51.6997,51.6997,51.652,51.652,98953.0
2018-04-04 11:30:00,64.98,65.03,64.95,64.99,100118.0,51.66,51.6997,51.6361,51.6679,100118.0
2018-04-04 11:35:00,64.98,65.0,64.93,64.95,1005864.0,51.66,51.6759,51.6202,51.6361,1005864.0
2018-04-04 11:40:00,64.94,64.95,64.89,64.93,105401.0,51.6282,51.6361,51.5884,51.6202,105401.0
2018-04-04 11:45:00,64.92,64.99,64.9,64.97,59590.0,51.6123,51.6679,51.5964,51.652,59590.0
2018-04-04 11:50:00,64.97,64.97,64.89,64.92,47851.0,51.652,51.652,51.5884,51.6123,47851.0
2018-04-04 11:55:00,64.92,65.0,64.92,64.99,36510.0,51.6123,51.6759,51.6123,51.6679,36510.0
2018-04-04 12:00:00,64.99,65.02,64.96,65.01,34994.0,51.6679,51.6918,51.6441,51.6838,34994.0
2018-04-04 12:05:00,65.01,65.07,64.98,65.07,343767.0,51.6838,51.7315,51.66,51.7315,343767.0
2018-04-04 12:10:00,65.07,65.13,65.07,65.11,205542.0,51.7315,51.7792,51.7315,51.7633,205542.0
2018-04-04 12:15:00,65.1,65.11,65.06,65.08,557398.0,51.7554,51.7633,51.7236,51.7395,557398.0
2018-04-04 12:20:00,65.08,65.16,65.05,65.15,61032.0,51.7395,51.8031,51.7156,51.7951,61032.0
2018-04-04 12:25:00,65.15,65.17,65.11,65.13,97888.0,51.7951,51.811,51.7633,51.7792,97888.0
2018-04-04 12:30:00,65.14,65.15,65.09,65.12,49282.0,51.7872,51.7951,51.7474,51.7713,49282.0
2018-04-04 12:35:00,65.13,65.18,65.1,65.14,281807.0,51.7792,51.819,51.7554,51.7872,281807.0
2018-04-04 12:40:00,65.14,65.18,65.1,65.17,78025.0,51.7872,51.819,51.7554,51.811,78025.0
2018-04-04 12:45:00,65.18,65.19,65.13,65.15,63352.0,51.819,51.8269,51.7792,51.7951,63352.0
2018-04-04 12:50:00,65.14,65.15,65.1,65.14,139809.0,51.7872,51.7951,51.7554,51.7872,139809.0
2018-04-04 12:55:00,65.15,65.18,65.14,65.14,44909.0,51.7951,51.819,51.7872,51.7872,44909.0
2018-04-04 13:00:00,65.13,65.15,65.09,65.1,68960.0,51.7792,51.7951,51.7474,51.7554,68960.0
2018-04-04 13:05:00,65.1,65.12,65.05,65.06,183904.0,51.7554,51.7713,51.7156,51.7236,183904.0
2018-04-04 13:10:00,65.07,65.08,65.04,65.07,90151.0,51.7315,51.7395,51.7077,51.7315,90151.0
2018-04-04 13:15:00,65.08,65.08,65.03,65.03,25155.0,51.7395,51.7395,51.6997,51.6997,25155.0
2018-04-04 13:20:00,65.03,65.05,64.98,65.0,49433.0,51.6997,51.7156,51.66,51.6759,49433.0
2018-04-04 13:25:00,65.0,65.03,64.95,65.02,170912.0,51.6759,51.6997,51.6361,51.6918,170912.0
2018-04-04 13:30:00,65.02,65.02,64.99,64.99,175256.0,51.6918,51.6918,51.6679,51.6679,175256.0
2018-04-04 13:35:00,64.99,65.06,64.99,65.03,25806.0,51.6679,51.7236,51.6679,51.6997,25806.0
2018-04-04 13:40:00,65.05,65.1,65.05,65.09,269413.0,51.7156,51.7554,51.7156,51.7474,269413.0
2018-04-04 13:45:00,65.08,65.09,65.01,65.02,188859.0,51.7395,51.7474,51.6838,51.6918,188859.0
2018-04-04 13:50:00,65.01,65.03,65.0,65.01,83254.0,51.6838,51.6997,51.6759,51.6838,83254.0
2018-04-04 13:55:00,65.02,65.05,65.01,65.05,73158.0,51.6918,51.7156,51.6838,51.7156,73158.0
2018-04-04 14:00:00,65.05,65.07,65.03,65.06,62618.0,51.7156,51.7315,51.6997,51.7236,62618.0
2018-04-04 14:05:00,65.06,65.15,65.06,65.13,575536.0,51.7236,51.7951,51.7236,51.7792,575536.0
2018-04-04 14:10:00,65.13,65.19,65.13,65.18,69133.0,51.7792,51.8269,51.7792,51.819,69133.0
2018-04-04 14:15:00,65.19,65.26,65.18,65.24,154502.0,51.8269,51.8826,51.819,51.8667,154502.0
2018-04-04 14:20:00,65.24,65.31,65.24,65.29,69310.0,51.8667,51.9223,51.8667,51.9064,69310.0
2018-04-04 14:25:00,65.29,65.32,65.26,65.3,85262.0,51.9064,51.9303,51.8826,51.9144,85262.0
2018-04-04 14:30:00,65.31,65.32,65.26,65.28,100911.0,51.9223,51.9303,51.8826,51.8985,100911.0
2018-04-04 14:35:00,65.29,65.29,65.21,65.22,316508.0,51.9064,51.9064,51.8428,51.8508,316508.0
2018-04-04 14:40:00,65.22,65.32,65.19,65.31,248370.0,51.8508,51.9303,51.8269,51.9223,248370.0
2018-04-04 14:45:00,65.31,65.34,65.27,65.28,59329.0,51.9223,51.9462,51.8905,51.8985,59329.0
2018-04-04 14:50:00,65.31,65.35,65.29,65.3,35615.0,51.9223,51.9541,51.9064,51.9144,35615.0
2018-04-04 14:55:00,65.29,65.33,65.27,65.31,636735.0,51.9064,51.9382,51.8905,51.9223,636735.0
2018-04-04 15:00:00,65.31,65.36,65.3,65.34,293135.0,51.9223,51.9621,51.9144,51.9462,293135.0
2018-04-04 15:05:00,65.35,65.38,65.34,65.37,40485.0,51.9541,51.978,51.9462,51.97,40485.0
2018-04-04 15:10:00,65.38,65.38,65.3,65.31,37722.0,51.978,51.978,51.9144,51.9223,37722.0
2018-04-04 15:15:00,65.31,65.33,65.28,65.28,57672.0,51.9223,51.9382,51.8985,51.8985,57672.0
2018-04-04 15:20:00,65.29,65.4,65.28,65.39,129495.0,51.9064,51.9939,51.8985,51.9859,129495.0
2018-04-04 15:25:00,65.39,65.43,65.36,65.42,808741.0,51.9859,52.0177,51.9621,52.0098,808741.0
2018-04-04 15:30:00,65.42,65.47,65.41,65.43,523325.0,52.0098,52.0495,52.0018,52.0177,523325.0
2018-04-04 15:35:00,65.42,65.48,65.41,65.47,190242.0,52.0098,52.0575,52.0018,52.0495,190242.0
2018-04-04 15:40:00,65.48,65.48,65.42,65.42,157551.0,52.0575,52.0575,52.0098,52.0098,157551.0
2018-04-04 15:45:00,65.42,65.49,65.41,65.45,740359.0,52.0098,52.0654,52.0018,52.0336,740359.0
2018-04-04 15:50:00,65.46,65.52,65.46,65.5,153418.0,52.0416,52.0893,52.0416,52.0734,153418.0
2018-04-04 15:55:00,65.5,65.54,65.49,65.51,469185.0,52.0734,52.1052,52.0654,52.0813,469185.0
2018-04-05 09:30:00,65.73,65.88,65.73,65.88,235325.0,52.2562,52.3755,52.2562,52.3755,235325.0
2018-04-05 09:35:00,65.9,65.9,65.81,65.81,193832.0,52.3914,52.3914,52.3198,52.3198,193832.0
2018-04-05 09:40:00,65.81,65.88,65.81,65.86,45803.0,52.3198,52.3755,52.3198,52.3596,45803.0
2018-04-05 09:45:00,65.86,65.87,65.79,65.82,99082.0,52.3596,52.3675,52.3039,52.3278,99082.0
2018-04-05 09:50:00,65.82,65.87,65.77,65.86,88538.0,52.3278,52.3675,52.288,52.3596,88538.0
2018-04-05 09:55:00,65.86,65.86,65.81,65.84,43744.0,52.3596,52.3596,52.3198,52.3437,43744.0
2018-04-05 10:00:00,65.85,65.85,65.79,65.8,92805.0,52.3516,52.3516,52.3039,52.3119,92805.0
2018-04-05 10:05:00,65.81,65.86,65.81,65.84,68644.0,52.3198,52.3596,52.3198,52.3437,68644.0
2018-04-05 10:10:00,65.84,65.87,65.83,65.86,56803.0,52.3437,52.3675,52.3357,52.3596,56803.0
2018-04-05 10:15:00,65.86,65.9,65.84,65.85,59590.0,52.3596,52.3914,52.3437,52.3516,59590.0
2018-04-05 10:20:00,65.85,65.87,65.82,65.84,26478.0,52.3516,52.3675,52.3278,52.3437,26478.0
2018-04-05 10:25:00,65.85,65.86,65.82,65.85,17025.0,52.3516,52.3596,52.3278,52.3516,17025.0
2018-04-05 10:30:00,65.84,65.9,65.84,65.88,10276.0,52.3437,52.3914,52.3437,52.3755,10276.0
2018-04-05 10:35:00,65.87,65.88,65.83,65.85,49128.0,52.3675,52.3755,52.3357,52.3516,49128.0
2018-04-05 10:40:00,65.85,65.85,65.81,65.83,38285.0,52.3516,52.3516,52.3198,52.3357,38285.0
2018-04-05 10:45:00,65.84,65.85,65.77,65.79,88734.0,52.3437,52.3516,52.288,52.3039,88734.0
2018-04-05 10:50:00,65.79,65.81,65.76,65.81,29335.0,52.3039,52.3198,52.2801,52.3198,29335.0
2018-04-05 10:55:00,65.81,65.83,65.79,65.82,74795.0,52.3198,52.3357,52.3039,52.3278,74795.0
2018-04-05 11:00:00,65.83,65.88,65.83,65.88,44811.0,52.3357,52.3755,52.3357,52.3755,44811.0
2018-04-05 11:05:00,65.88,65.99,65.87,65.98,81831.0,52.3755,52.4629,52.3675,52.455,81831.0
2018-04-05 11:10:00,65.97,65.98,65.93,65.93,42079.0,52.447,52.455,52.4152,52.4152,42079.0
2018-04-05 11:15:00,65.93,65.95,65.9,65.95,56671.0,52.4152,52.4311,52.3914,52.4311,56671.0
2018-04-05 11:20:00,65.94,65.98,65.94,65.97,119520.0,52.4232,52.455,52.4232,52.447,119520.0
2018-04-05 11:25:00,65.96,66.0,65.95,65.98,54904.0,52.4391,52.4709,52.4311,52.455,54904.0
2018-04-05 11:30:00,65.98,66.01,65.94,66.0,28371.0,52.455,52.4788,52.4232,52.4709,28371.0
2018-04-05 11:35:00,66.0,66.03,65.99,66.0,40674.0,52.4709,52.4947,52.4629,52.4709,40674.0
2018-04-05 11:40:00,66.0,66.02,65.97,66.0,14465.0,52.4709,52.4868,52.447,52.4709,14465.0
2018-04-05 11:45:00,66.0,66.01,65.98,66.01,30404.0,52.4709,52.4788,52.455,52.4788,30404.0
2018-04-05 11:50:00,66.01,66.05,65.99,66.05,44860.0,52.4788,52.5106,52.4629,52.5106,44860.0
2018-04-05 11:55:00,66.05,66.07,66.03,66.07,28624.0,52.5106,52.5265,52.4947,52.5265,28624.0
2018-04-05 12:00:00,66.06,66.08,66.06,66.08,65268.0,52.5186,52.5345,52.5186,52.5345,65268.0
2018-04-05 12:05:00,66.08,66.08,66.04,66.06,87756.0,52.5345,52.5345,52.5027,52.5186,87756.0
2018-04-05 12:10:00,66.06,66.08,66.04,66.07,20641.0,52.5186,52.5345,52.5027,52.5265,20641.0
2018-04-05 12:15:00,66.07,66.07,66.0,66.01,31929.0,52.5265,52.5265,52.4709,52.4788,31929.0
2018-04-05 12:20:00,66.02,66.02,65.98,65.98,28888.0,52.4868,52.4868,52.455,52.455,28888.0
2018-04-05 12:25:00,65.98,66.04,65.98,66.01,30572.0,52.455,52.5027,52.455,52.4788,30572.0
2018-04-05 12:30:00,66.01,66.02,65.97,66.0,25677.0,52.4788,52.4868,52.447,52.4709,25677.0
2018-04-05 12:35:00,66.0,66.02,65.98,66.01,23246.0,52.4709,52.4868,52.455,52.4788,23246.0
2018-04-05 12:40:00,66.02,66.03,65.97,65.98,24345.0,52.4868,52.4947,52.447,52.455,24345.0
2018-04-05 12:45:00,65.98,66.02,65.97,66.02,39642.0,52.455,52.4868,52.447,52.4868,39642.0
2018-04-05 12:50:00,66.02,66.03,65.98,65.99,21008.0,52.4868,52.4947,52.455,52.4629,21008.0
2018-04-05 12:55:00,65.99,66.05,65.99,66.05,39424.0,52.4629,52.5106,52.4629,52.5106,39424.0
2018-04-05 13:00:00,66.05,66.08,66.04,66.07,14838.0,52.5106,52.5345,52.5027,52.5265,14838.0
2018-04-05 13:05:00,66.06,66.07,66.04,66.05,70062.0,52.5186,52.5265,52.5027,52.5106,70062.0
2018-04-05 13:10:00,66.06,66.06,66.0,66.0,97008.0,52.5186,52.5186,52.4709,52.4709,97008.0
2018-04-05 13:15:00,66.0,66.01,65.95,65.95,32104.0,52.4709,52.4788,52.4311,52.4311,32104.0
2018-04-05 13:20:00,65.95,65.96,65.87,65.89,286604.0,52.4311,52.4391,52.3675,52.3834,286604.0
2018-04-05 13:25:00,65.88,65.9,65.86,65.88,161330.0,52.3755,52.3914,52.3596,52.3755,161330.0
2018-04-05 13:30:00,65.87,65.92,65.86,65.91,70224.0,52.3675,52.4073,52.3596,52.3993,70224.0
2018-04-05 13:35:00,65.91,65.94,65.88,65.88,102398.0,52.3993,52.4232,52.3755,52.3755,102398.0
2018-04-05 13:40:00,65.88,65.89,65.81,65.84,122091.0,52.3755,52.3834,52.3198,52.3437,122091.0
2018-04-05 13:45:00,65.83,65.89,65.83,65.89,35337.0,52.3357,52.3834,52.3357,52.3834,35337.0
2018-04-05 13:50:00,65.89,65.95,65.88,65.92,73285.0,52.3834,52.4311,52.3755,52.4073,73285.0
2018-04-05 13:55:00,65.91,65.92,65.88,65.9,84260.0,52.3993,52.4073,52.3755,52.3914,84260.0
2018-04-05 14:00:00,65.91,65.97,65.88,65.94,32982.0,52.3993,52.447,52.3755,52.4232,32982.0
2018-04-05 14:05:00,65.93,65.94,65.86,65.87,49518.0,52.4152,52.4232,52.3596,52.3675,49518.0
2018-04-05 14:10:00,65.87,65.91,65.86,65.87,33986.0,52.3675,52.3993,52.3596,52.3675,33986.0
2018-04-05 14:15:00,65.87,65.95,65.86,65.94,79134.0,52.3675,52.4311,52.3596,52.4232,79134.0
2018-04-05 14:20:00,65.94,65.94,65.89,65.9,55079.0,52.4232,52.4232,52.3834,52.3914,55079.0
2018-04-05 14:25:00,65.89,65.92,65.87,65.89,110262.0,52.3834,52.4073,52.3675,52.3834,110262.0
2018-04-05 14:30:00,65.88,65.96,65.88,65.96,54831.0,52.3755,52.4391,52.3755,52.4391,54831.0
2018-04-05 14:35:00,65.95,65.98,65.95,65.95,71279.0,52.4311,52.455,52.4311,52.4311,71279.0
2018-04-05 14:40:00,65.95,66.0,65.93,66.0,72893.0,52.4311,52.4709,52.4152,52.4709,72893.0
2018-04-05 14:45:00,66.0,66.04,66.0,66.02,56423.0,52.4709,52.5027,52.4709,52.4868,56423.0
2018-04-05 14:50:00,66.01,66.04,66.01,66.04,54920.0,52.4788,52.5027,52.4788,52.5027,54920.0
2018-04-05 14:55:00,66.05,66.05,66.01,66.03,35385.0,52.5106,52.5106,52.4788,52.4947,35385.0
2018-04-05 15:00:00,66.04,66.04,65.97,65.98,35093.0,52.5027,52.5027,52.447,52.455,35093.0
2018-04-05 15:05:00,65.98,66.07,65.97,66.06,72426.0,52.455,52.5265,52.447,52.5186,72426.0
2018-04-05 15:10:00,66.06,66.07,66.03,66.03,27677.0,52.5186,52.5265,52.4947,52.4947,27677.0
2018-04-05 15:15:00,66.03,66.06,66.01,66.05,41062.0,52.4947,52.5186,52.4788,52.5106,41062.0
2018-04-05 15:20:00,66.05,66.08,66.04,66.05,76488.0,52.5106,52.5345,52.5027,52.5106,76488.0
2018-04-05 15:25:00,66.05,66.05,65.99,66.02,26699.0,52.5106,52.5106,52.4629,52.4868,26699.0
2018-04-05 15:30:00,66.02,66.02,65.92,65.93,190338.0,52.4868,52.4868,52.4073,52.4152,190338.0
2018-04-05 15:35:00,65.93,65.94,65.88,65.89,73800.0,52.4152,52.4232,52.3755,52.3834,73800.0
2018-04-05 15:40:00,65.89,65.98,65.88,65.96,444575.0,52.3834,52.455,52.3755,52.4391,444575.0
2018-04-05 15:45:00,65.96,65.99,65.96,65.99,156705.0,52.4391,52.4629,52.4391,52.4629,156705.0
2018-04-05 15:50:00,66.0,66.04,65.96,66.0,59029.0,52.4709,52.5027,52.4391,52.4709,59029.0
2018-04-05 15:55:00,66.01,66.01,65.93,65.94,224431.0,52.4788,52.4788,52.4152,52.4232,224431.0
2018-04-06 09:30:00,65.9,65.95,65.83,65.92,109580.0,52.3914,52.4311,52.3357,52.4073,109580.0
2018-04-06 09:35:00,65.94,66.03,65.93,66.01,138394.0,52.4232,52.4947,52.4152,52.4788,138394.0
2018-04-06 09:40:00,66.02,66.02,65.96,65.99,86177.0,52.4868,52.4868,52.4391,52.4629,86177.0
2018-04-06 09:45:00,66.0,66.04,65.95,66.03,60919.0,52.4709,52.5027,52.4311,52.4947,60919.0
2018-04-06 09:50:00,66.03,66.1,66.02,66.06,66577.0,52.4947,52.5504,52.4868,52.5186,66577.0
2018-04-06 09:55:00,66.07,66.08,66.03,66.04,41689.0,52.5265,52.5345,52.4947,52.5027,41689.0
2018-04-06 10:00:00,66.07,66.08,66.0,66.02,31066.0,52.5265,52.5345,52.4709,52.4868,31066.0
2018-04-06 10:05:00,66.03,66.03,65.97,65.98,54289.0,52.4947,52.4947,52.447,52.455,54289.0
2018-04-06 10:10:00,65.97,66.03,65.96,66.01,100090.0,52.447,52.4947,52.4391,52.4788,100090.0
2018-04-06 10:15:00,66.0,66.06,65.97,66.04,110970.0,52.4709,52.5186,52.447,52.5027,110970.0
2018-04-06 10:20:00,66.05,66.07,65.99,65.99,87213.0,52.5106,52.5265,52.4629,52.4629,87213.0
2018-04-06 10:25:00,65.98,66.06,65.98,65.99,207482.0,52.455,52.5186,52.455,52.4629,207482.0
2018-04-06 10:30:00,65.99,66.03,65.96,65.97,114444.0,52.4629,52.4947,52.4391,52.447,114444.0
2018-04-06 10:35:00,65.97,65.98,65.92,65.95,81566.0,52.447,52.455,52.4073,52.4311,81566.0
2018-04-06 10:40:00,65.95,65.97,65.91,65.92,71442.0,52.4311,52.447,52.3993,52.4073,71442.0
2018-04-06 10:45:00,65.92,65.93,65.84,65.86,135738.0,52.4073,52.4152,52.3437,52.3596,135738.0
2018-04-06 10:50:00,65.87,65.88,65.81,65.82,110059.0,52.3675,52.3755,52.3198,52.3278,110059.0
2018-04-06 10:55:00,65.83,65.86,65.78,65.81,99708.0,52.3357,52.3596,52.296,52.3198,99708.0
2018-04-06 11:00:00,65.8,65.8,65.68,65.73,198367.0,52.3119,52.3119,52.2165,52.2562,198367.0
2018-04-06 11:05:00,65.75,65.78,65.69,65.78,94729.0,52.2721,52.296,52.2244,52.296,94729.0
2018-04-06 11:10:00,65.78,65.79,65.73,65.73,91545.0,52.296,52.3039,52.2562,52.2562,91545.0
2018-04-06 11:15:00,65.73,65.78,65.69,65.75,85187.0,52.2562,52.296,52.2244,52.2721,85187.0
2018-04-06 11:20:00,65.75,65.8,65.68,65.68,112488.0,52.2721,52.3119,52.2165,52.2165,112488.0
2018-04-06 11:25:00,65.68,65.77,65.68,65.74,172108.0,52.2165,52.288,52.2165,52.2642,172108.0
2018-04-06 11:30:00,65.74,65.82,65.74,65.82,126410.0,52.2642,52.3278,52.2642,52.3278,126410.0
2018-04-06 11:35:00,65.82,65.86,65.78,65.85,273025.0,52.3278,52.3596,52.296,52.3516,273025.0
2018-04-06 11:40:00,65.84,65.88,65.84,65.85,213152.0,52.3437,52.3755,52.3437,52.3516,213152.0
2018-04-06 11:45:00,65.85,65.86,65.77,65.77,201022.0,52.3516,52.3596,52.288,52.288,201022.0
2018-04-06 11:50:00,65.76,65.83,65.75,65.81,38393.0,52.2801,52.3357,52.2721,52.3198,38393.0
2018-04-06 11:55:00,65.81,65.89,65.81,65.87,54249.0,52.3198,52.3834,52.3198,52.3675,54249.0
2018-04-06 12:00:00,65.86,65.86,65.79,65.81,117986.0,52.3596,52.3596,52.3039,52.3198,117986.0
2018-04-06 12:05:00,65.81,65.89,65.79,65.84,67327.0,52.3198,52.3834,52.3039,52.3437,67327.0
2018-04-06 12:10:00,65.83,65.83,65.77,65.78,43092.0,52.3357,52.3357,52.288,52.296,43092.0
2018-04-06 12:15:00,65.78,65.79,65.74,65.74,50282.0,52.296,52.3039,52.2642,52.2642,50282.0
2018-04-06 12:20:00,65.73,65.76,65.72,65.73,40255.0,52.2562,52.2801,52.2483,52.2562,40255.0
2018-04-06 12:25:00,65.74,65.75,65.68,65.68,77091.0,52.2642,52.2721,52.2165,52.2165,77091.0
2018-04-06 12:30:00,65.69,65.77,65.67,65.74,60551.0,52.2244,52.288,52.2085,52.2642,60551.0
2018-04-06 12:35:00,65.75,65.8,65.74,65.78,93440.0,52.2721,52.3119,52.2642,52.296,93440.0
2018-04-06 12:40:00,65.77,65.86,65.77,65.79,104669.0,52.288,52.3596,52.288,52.3039,104669.0
2018-04-06 12:45:00,65.8,65.84,65.78,65.81,77713.0,52.3119,52.3437,52.296,52.3198,77713.0
2018-04-06 12:50:00,65.81,65.86,65.78,65.86,64989.0,52.3198,52.3596,52.296,52.3596,64989.0
2018-04-06 12:55:00,65.85,65.89,65.84,65.88,45102.0,52.3516,52.3834,52.3437,52.3755,45102.0
2018-04-06 13:00:00,65.88,65.88,65.82,65.84,138617.0,52.3755,52.3755,52.3278,52.3437,138617.0
2018-04-06 13:05:00,65.84,65.84,65.78,65.79,43394.0,52.3437,52.3437,52.296,52.3039,43394.0
2018-04-06 13:10:00,65.78,65.79,65.74,65.76,52983.0,52.296,52.3039,52.2642,52.2801,52983.0
2018-04-06 13:15:00,65.76,65.8,65.73,65.78,67090.0,52.2801,52.3119,52.2562,52.296,67090.0
2018-04-06 13:20:00,65.78,65.81,65.77,65.78,43693.0,52.296,52.3198,52.288,52.296,43693.0
2018-04-06 13:25:00,65.78,65.87,65.78,65.85,27547.0,52.296,52.3675,52.296,52.3516,27547.0
2018-04-06 13:30:00,65.85,65.88,65.79,65.79,45671.0,52.3516,52.3755,52.3039,52.3039,45671.0
2018-04-06 13:35:00,65.78,65.83,65.75,65.76,61759.0,52.296,52.3357,52.2721,52.2801,61759.0
2018-04-06 13:40:00,65.75,65.78,65.73,65.76,65821.0,52.2721,52.296,52.2562,52.2801,65821.0
2018-04-06 13:45:00,65.76,65.78,65.68,65.7,119454.0,52.2801,52.296,52.2165,52.2324,119454.0
2018-04-06 13:50:00,65.7,65.71,65.62,65.63,181188.0,52.2324,52.2403,52.1688,52.1767,181188.0
2018-04-06 13:55:00,65.64,65.68,65.61,65.62,89991.0,52.1847,52.2165,52.1608,52.1688,89991.0
2018-04-06 14:00:00,65.6,65.68,65.6,65.64,201486.0,52.1529,52.2165,52.1529,52.1847,201486.0
2018-04-06 14:05:00,65.63,65.65,65.54,65.56,143493.0,52.1767,52.1926,52.1052,52.1211,143493.0
2018-04-06 14:10:00,65.56,65.63,65.56,65.61,112042.0,52.1211,52.1767,52.1211,52.1608,112042.0
2018-04-06 14:15:00,65.6,65.63,65.55,65.55,112330.0,52.1529,52.1767,52.1131,52.1131,112330.0
2018-04-06 14:20:00,65.56,65.62,65.55,65.56,100712.0,52.1211,52.1688,52.1131,52.1211,100712.0
2018-04-06 14:25:00,65.56,65.56,65.5,65.51,76105.0,52.1211,52.1211,52.0734,52.0813,76105.0
2018-04-06 14:30:00,65.5,65.56,65.46,65.46,77740.0,52.0734,52.1211,52.0416,52.0416,77740.0
2018-04-06 14:35:00,65.48,65.5,65.4,65.41,172974.0,52.0575,52.0734,51.9939,52.0018,172974.0
2018-04-06 14:40:00,65.41,65.49,65.38,65.44,143409.0,52.0018,52.0654,51.978,52.0257,143409.0
2018-04-06 14:45:00,65.44,65.46,65.38,65.42,68634.0,52.0257,52.0416,51.978,52.0098,68634.0
2018-04-06 14:50:00,65.42,65.43,65.33,65.4,145362.0,52.0098,52.0177,51.9382,51.9939,145362.0
2018-04-06 14:55:00,65.4,65.4,65.32,65.38,88488.0,51.9939,51.9939,51.9303,51.978,88488.0
2018-04-06 15:00:00,65.39,65.45,65.32,65.32,84755.0,51.9859,52.0336,51.9303,51.9303,84755.0
2018-04-06 15:05:00,65.31,65.37,65.28,65.36,159193.0,51.9223,51.97,51.8985,51.9621,159193.0
2018-04-06 15:10:00,65.37,65.48,65.34,65.48,87770.0,51.97,52.0575,51.9462,52.0575,87770.0
2018-04-06 15:15:00,65.47,65.49,65.41,65.41,155119.0,52.0495,52.0654,52.0018,52.0018,155119.0
2018-04-06 15:20:00,65.41,65.48,65.4,65.45,82713.0,52.0018,52.0575,51.9939,52.0336,82713.0
2018-04-06 15:25:00,65.45,65.45,65.37,65.38,96447.0,52.0336,52.0336,51.97,51.978,96447.0
2018-04-06 15:30:00,65.39,65.48,65.37,65.47,57428.0,51.9859,52.0575,51.97,52.0495,57428.0
2018-04-06 15:35:00,65.46,65.51,65.42,65.5,137880.0,52.0416,52.0813,52.0098,52.0734,137880.0
2018-04-06 15:40:00,65.5,65.56,65.48,65.5,123379.0,52.0734,52.1211,52.0575,52.0734,123379.0
2018-04-06 15:45:00,65.5,65.53,65.44,65.45,168945.0,52.0734,52.0972,52.0257,52.0336,168945.0
2018-04-06 15:50:00,65.45,65.6,65.45,65.53,221563.0,52.0336,52.1529,52.0336,52.0972,221563.0
2018-04-06 15:55:00,65.53,65.54,65.46,65.47,381471.0,52.0972,52.1052,52.0416,52.0495,381471.0
2018-04-09 09:30:00,66.13,66.15,66.02,66.04,66160.0,52.5742,52.5901,52.4868,52.5027,66160.0
2018-04-09 09:35:00,66.06,66.06,65.93,65.94,89425.0,52.5186,52.5186,52.4152,52.4232,89425.0
2018-04-09 09:40:00,65.92,66.0,65.92,65.99,39520.0,52.4073,52.4709,52.4073,52.4629,39520.0
2018-04-09 09:45:00,66.0,66.05,65.97,66.03,28739.0,52.4709,52.5106,52.447,52.4947,28739.0
2018-04-09 09:50:00,66.04,66.12,66.03,66.11,70702.0,52.5027,52.5663,52.4947,52.5583,70702.0
2018-04-09 09:55:00,66.11,66.16,66.08,66.1,81440.0,52.5583,52.5981,52.5345,52.5504,81440.0
2018-04-09 10:00:00,66.1,66.12,66.04,66.05,31201.0,52.5504,52.5663,52.5027,52.5106,31201.0
2018-04-09 10:05:00,66.05,66.1,66.02,66.03,34817.0,52.5106,52.5504,52.4868,52.4947,34817.0
2018-04-09 10:10:00,66.04,66.06,66.02,66.02,21044.0,52.5027,52.5186,52.4868,52.4868,21044.0
2018-04-09 10:15:00,66.03,66.11,66.02,66.09,58258.0,52.4947,52.5583,52.4868,52.5424,58258.0
2018-04-09 10:20:00,66.08,66.14,66.07,66.14,16240.0,52.5345,52.5822,52.5265,52.5822,16240.0
2018-04-09 10:25:00,66.15,66.17,66.12,66.17,42101.0,52.5901,52.606,52.5663,52.606,42101.0
2018-04-09 10:30:00,66.18,66.22,66.18,66.19,91594.0,52.614,52.6458,52.614,52.6219,91594.0
2018-04-09 10:35:00,66.21,66.21,66.17,66.17,27222.0,52.6378,52.6378,52.606,52.606,27222.0
2018-04-09 10:40:00,66.17,66.2,66.15,66.19,35344.0,52.606,52.6299,52.5901,52.6219,35344.0
2018-04-09 10:45:00,66.19,66.24,66.18,66.19,63264.0,52.6219,52.6617,52.614,52.6219,63264.0
2018-04-09 10:50:00,66.2,66.23,66.16,66.16,24566.0,52.6299,52.6537,52.5981,52.5981,24566.0
2018-04-09 10:55:00,66.16,66.17,66.12,66.13,38426.0,52.5981,52.606,52.5663,52.5742,38426.0
2018-04-09 11:00:00,66.14,66.16,66.1,66.16,36574.0,52.5822,52.5981,52.5504,52.5981,36574.0
2018-04-09 11:05:00,66.16,66.16,66.07,66.08,71713.0,52.5981,52.5981,52.5265,52.5345,71713.0
2018-04-09 11:10:00,66.1,66.15,66.1,66.14,24316.0,52.5504,52.5901,52.5504,52.5822,24316.0
2018-04-09 11:15:00,66.15,66.2,66.14,66.18,24376.0,52.5901,52.6299,52.5822,52.614,24376.0
2018-04-09 11:20:00,66.18,66.21,66.17,66.21,39250.0,52.614,52.6378,52.606,52.6378,39250.0
2018-04-09 11:25:00,66.2,66.24,66.19,66.22,17365.0,52.6299,52.6617,52.6219,52.6458,17365.0
2018-04-09 11:30:00,66.23,66.3,66.23,66.27,55388.0,52.6537,52.7094,52.6537,52.6855,55388.0
2018-04-09 11:35:00,66.27,66.31,66.25,66.25,52637.0,52.6855,52.7173,52.6696,52.6696,52637.0
2018-04-09 11:40:00,66.26,66.33,66.26,66.33,24180.0,52.6776,52.7332,52.6776,52.7332,24180.0
2018-04-09 11:45:00,66.32,66.38,66.32,66.37,21431.0,52.7253,52.773,52.7253,52.765,21431.0
2018-04-09 11:50:00,66.37,66.39,66.35,66.37,17159.0,52.765,52.7809,52.7491,52.765,17159.0
2018-04-09 11:55:00,66.37,66.39,66.34,66.39,13341.0,52.765,52.7809,52.7412,52.7809,13341.0
2018-04-09 12:00:00,66.39,66.39,66.34,66.37,34161.0,52.7809,52.7809,52.7412,52.765,34161.0
2018-04-09 12:05:00,66.36,66.41,66.35,66.4,24947.0,52.7571,52.7968,52.7491,52.7889,24947.0
2018-04-09 12:10:00,66.4,66.42,66.38,66.42,16884.0,52.7889,52.8048,52.773,52.8048,16884.0
2018-04-09 12:15:00,66.42,66.43,66.38,66.39,9184.0,52.8048,52.8127,52.773,52.7809,9184.0
2018-04-09 12:20:00,66.39,66.41,66.35,66.37,57978.0,52.7809,52.7968,52.7491,52.765,57978.0
2018-04-09 12:25:00,66.37,66.39,66.35,66.36,14145.0,52.765,52.7809,52.7491,52.7571,14145.0
2018-04-09 12:30:00,66.35,66.35,66.32,66.34,42620.0,52.7491,52.7491,52.7253,52.7412,42620.0
2018-04-09 12:35:00,66.34,66.39,66.33,66.34,75249.0,52.7412,52.7809,52.7332,52.7412,75249.0
2018-04-09 12:40:00,66.34,66.36,66.33,66.35,26104.0,52.7412,52.7571,52.7332,52.7491,26104.0
2018-04-09 12:45:00,66.36,66.4,66.35,66.39,24017.0,52.7571,52.7889,52.7491,52.7809,24017.0
2018-04-09 12:50:00,66.39,66.4,66.37,66.38,36176.0,52.7809,52.7889,52.765,52.773,36176.0
2018-04-09 12:55:00,66.38,66.38,66.33,66.34,27077.0,52.773,52.773,52.7332,52.7412,27077.0
2018-04-09 13:00:00,66.35,66.41,66.35,66.4,35644.0,52.7491,52.7968,52.7491,52.7889,35644.0
2018-04-09 13:05:00,66.4,66.42,66.38,66.41,55505.0,52.7889,52.8048,52.773,52.7968,55505.0
2018-04-09 13:10:00,66.41,66.43,66.38,66.39,41281.0,52.7968,52.8127,52.773,52.7809,41281.0
2018-04-09 13:15:00,66.38,66.42,66.38,66.41,53630.0,52.773,52.8048,52.773,52.7968,53630.0
2018-04-09 13:20:00,66.41,66.41,66.36,66.37,106265.0,52.7968,52.7968,52.7571,52.765,106265.0
2018-04-09 13:25:00,66.37,66.38,66.35,66.38,43651.0,52.765,52.773,52.7491,52.773,43651.0
2018-04-09 13:30:00,66.38,66.4,66.37,66.39,39116.0,52.773,52.7889,52.765,52.7809,39116.0
2018-04-09 13:35:00,66.38,66.38,66.35,66.38,39728.0,52.773,52.773,52.7491,52.773,39728.0
2018-04-09 13:40:00,66.38,66.39,66.35,66.37,40732.0,52.773,52.7809,52.7491,52.765,40732.0
2018-04-09 13:45:00,66.37,66.4,66.36,66.39,12376.0,52.765,52.7889,52.7571,52.7809,12376.0
2018-04-09 13:50:00,66.39,66.43,66.38,66.42,14254.0,52.7809,52.8127,52.773,52.8048,14254.0
2018-04-09 13:55:00,66.43,66.47,66.42,66.45,66075.0,52.8127,52.8445,52.8048,52.8286,66075.0
2018-04-09 14:00:00,66.45,66.46,66.43,66.43,60760.0,52.8286,52.8366,52.8127,52.8127,60760.0
2018-04-09 14:05:00,66.43,66.43,66.38,66.4,178871.0,52.8127,52.8127,52.773,52.7889,178871.0
2018-04-09 14:10:00,66.4,66.41,66.38,66.41,26903.0,52.7889,52.7968,52.773,52.7968,26903.0
2018-04-09 14:15:00,66.42,66.45,66.38,66.44,30875.0,52.8048,52.8286,52.773,52.8207,30875.0
2018-04-09 14:20:00,66.43,66.44,66.35,66.38,47573.0,52.8127,52.8207,52.7491,52.773,47573.0
2018-04-09 14:25:00,66.38,66.38,66.35,66.38,37731.0,52.773,52.773,52.7491,52.773,37731.0
2018-04-09 14:30:00,66.37,66.39,66.35,66.38,44344.0,52.765,52.7809,52.7491,52.773,44344.0
2018-04-09 14:35:00,66.38,66.38,66.33,66.36,34334.0,52.773,52.773,52.7332,52.7571,34334.0
2018-04-09 14:40:00,66.37,66.37,66.31,66.33,51047.0,52.765,52.765,52.7173,52.7332,51047.0
2018-04-09 14:45:00,66.33,66.37,66.32,66.35,98262.0,52.7332,52.765,52.7253,52.7491,98262.0
2018-04-09 14:50:00,66.34,66.38,66.34,66.36,44701.0,52.7412,52.773,52.7412,52.7571,44701.0
2018-04-09 14:55:00,66.36,66.38,66.35,66.37,200887.0,52.7571,52.773,52.7491,52.765,200887.0
2018-04-09 15:00:00,66.36,66.37,66.32,66.36,51094.0,52.7571,52.765,52.7253,52.7571,51094.0
2018-04-09 15:05:00,66.36,66.37,66.34,66.35,47593.0,52.7571,52.765,52.7412,52.7491,47593.0
2018-04-09 15:10:00,66.35,66.36,66.29,66.3,46297.0,52.7491,52.7571,52.7014,52.7094,46297.0
2018-04-09 15:15:00,66.29,66.29,66.24,66.25,253200.0,52.7014,52.7014,52.6617,52.6696,253200.0
2018-04-09 15:20:00,66.24,66.24,66.19,66.22,46142.0,52.6617,52.6617,52.6219,52.6458,46142.0
2018-04-09 15:25:00,66.21,66.24,66.2,66.22,37532.0,52.6378,52.6617,52.6299,52.6458,37532.0
2018-04-09 15:30:00,66.23,66.26,66.17,66.18,158962.0,52.6537,52.6776,52.606,52.614,158962.0
2018-04-09 15:35:00,66.18,66.21,66.17,66.18,59220.0,52.614,52.6378,52.606,52.614,59220.0
2018-04-09 15:40:00,66.17,66.18,66.12,66.17,52746.0,52.606,52.614,52.5663,52.606,52746.0
2018-04-09 15:45:00,66.17,66.19,66.11,66.11,28716.0,52.606,52.6219,52.5583,52.5583,28716.0
2018-04-09 15:50:00,66.11,66.13,66.09,66.09,132057.0,52.5583,52.5742,52.5424,52.5424,132057.0
2018-04-09 15:55:00,66.09,66.09,66.0,66.02,495432.0,52.5424,52.5424,52.4709,52.4868,495432.0
2018-04-10 09:30:00,66.69,66.7,66.6,66.62,149987.0,53.0194,53.0274,52.9479,52.9638,149987.0
2018-04-10 09:35:00,66.63,66.67,66.6,66.67,124468.0,52.9717,53.0035,52.9479,53.0035,124468.0
2018-04-10 09:40:00,66.68,66.71,66.61,66.62,54852.0,53.0115,53.0353,52.9558,52.9638,54852.0
2018-04-10 09:45:00,66.63,66.71,66.62,66.7,103612.0,52.9717,53.0353,52.9638,53.0274,103612.0
2018-04-10 09:50:00,66.69,66.7,66.63,66.64,41474.0,53.0194,53.0274,52.9717,52.9797,41474.0
2018-04-10 09:55:00,66.65,66.68,66.62,66.63,55923.0,52.9876,53.0115,52.9638,52.9717,55923.0
2018-04-10 10:00:00,66.63,66.67,66.63,66.66,14598.0,52.9717,53.0035,52.9717,52.9956,14598.0
2018-04-10 10:05:00,66.66,66.67,66.61,66.67,82182.0,52.9956,53.0035,52.9558,53.0035,82182.0
2018-04-10 10:10:00,66.67,66.74,66.64,66.72,206364.0,53.0035,53.0592,52.9797,53.0433,206364.0
2018-04-10 10:15:00,66.73,66.74,66.7,66.72,57232.0,53.0512,53.0592,53.0274,53.0433,57232.0
2018-04-10 10:20:00,66.73,66.77,66.7,66.76,103369.0,53.0512,53.083,53.0274,53.0751,103369.0
2018-04-10 10:25:00,66.76,66.79,66.71,66.71,38435.0,53.0751,53.0989,53.0353,53.0353,38435.0
2018-04-10 10:30:00,66.71,66.76,66.71,66.75,39333.0,53.0353,53.0751,53.0353,53.0671,39333.0
2018-04-10 10:35:00,66.75,66.78,66.74,66.76,49691.0,53.0671,53.091,53.0592,53.0751,49691.0
2018-04-10 10:40:00,66.76,66.82,66.76,66.81,22840.0,53.0751,53.1228,53.0751,53.1148,22840.0
2018-04-10 10:45:00,66.81,66.84,66.79,66.79,14896.0,53.1148,53.1387,53.0989,53.0989,14896.0
2018-04-10 10:50:00,66.8,66.8,66.77,66.78,18120.0,53.1069,53.1069,53.083,53.091,18120.0
2018-04-10 10:55:00,66.78,66.78,66.74,66.75,158722.0,53.091,53.091,53.0592,53.0671,158722.0
2018-04-10 11:00:00,66.75,66.81,66.75,66.79,141397.0,53.0671,53.1148,53.0671,53.0989,141397.0
2018-04-10 11:05:00,66.79,66.79,66.75,66.78,23215.0,53.0989,53.0989,53.0671,53.091,23215.0
2018-04-10 11:10:00,66.77,66.78,66.74,66.78,57233.0,53.083,53.091,53.0592,53.091,57233.0
2018-04-10 11:15:00,66.78,66.8,66.76,66.79,28337.0,53.091,53.1069,53.0751,53.0989,28337.0
2018-04-10 11:20:00,66.79,66.8,66.75,66.8,40688.0,53.0989,53.1069,53.0671,53.1069,40688.0
2018-04-10 11:25:00,66.8,66.81,66.69,66.71,74159.0,53.1069,53.1148,53.0194,53.0353,74159.0
2018-04-10 11:30:00,66.69,66.75,66.69,66.75,71262.0,53.0194,53.0671,53.0194,53.0671,71262.0
2018-04-10 11:35:00,66.75,66.76,66.71,66.75,38672.0,53.0671,53.0751,53.0353,53.0671,38672.0
2018-04-10 11:40:00,66.75,66.77,66.66,66.66,95921.0,53.0671,53.083,52.9956,52.9956,95921.0
2018-04-10 11:45:00,66.65,66.65,66.57,66.63,69915.0,52.9876,52.9876,52.924,52.9717,69915.0
2018-04-10 11:50:00,66.63,66.7,66.6,66.68,37955.0,52.9717,53.0274,52.9479,53.0115,37955.0
2018-04-10 11:55:00,66.69,66.73,66.69,66.72,70899.0,53.0194,53.0512,53.0194,53.0433,70899.0
2018-04-10 12:00:00,66.73,66.74,66.7,66.71,37573.0,53.0512,53.0592,53.0274,53.0353,37573.0
2018-04-10 12:05:00,66.72,66.72,66.67,66.71,34251.0,53.0433,53.0433,53.0035,53.0353,34251.0
2018-04-10 12:10:00,66.71,66.73,66.67,66.67,36628.0,53.0353,53.0512,53.0035,53.0035,36628.0
2018-04-10 12:15:00,66.67,66.67,66.64,66.65,29041.0,53.0035,53.0035,52.9797,52.9876,29041.0
2018-04-10 12:20:00,66.65,66.67,66.63,66.64,12150.0,52.9876,53.0035,52.9717,52.9797,12150.0
2018-04-10 12:25:00,66.63,66.64,66.52,66.59,277338.0,52.9717,52.9797,52.8843,52.9399,277338.0
2018-04-10 12:30:00,66.59,66.68,66.57,66.62,46417.0,52.9399,53.0115,52.924,52.9638,46417.0
2018-04-10 12:35:00,66.63,66.68,66.62,66.67,43953.0,52.9717,53.0115,52.9638,53.0035,43953.0
2018-04-10 12:40:00,66.67,66.69,66.58,66.67,58978.0,53.0035,53.0194,52.932,53.0035,58978.0
2018-04-10 12:45:00,66.67,66.72,66.62,66.71,35890.0,53.0035,53.0433,52.9638,53.0353,35890.0
2018-04-10 12:50:00,66.71,66.72,66.65,66.66,42602.0,53.0353,53.0433,52.9876,52.9956,42602.0
2018-04-10 12:55:00,66.67,66.69,66.61,66.61,19237.0,53.0035,53.0194,52.9558,52.9558,19237.0
2018-04-10 13:00:00,66.62,66.65,66.57,66.63,39005.0,52.9638,52.9876,52.924,52.9717,39005.0
2018-04-10 13:05:00,66.62,66.65,66.6,66.64,21465.0,52.9638,52.9876,52.9479,52.9797,21465.0
2018-04-10 13:10:00,66.63,66.7,66.62,66.68,15996.0,52.9717,53.0274,52.9638,53.0115,15996.0
2018-04-10 13:15:00,66.69,66.69,66.63,66.65,33469.0,53.0194,53.0194,52.9717,52.9876,33469.0
2018-04-10 13:20:00,66.65,66.7,66.63,66.7,21852.0,52.9876,53.0274,52.9717,53.0274,21852.0
2018-04-10 13:25:00,66.7,66.73,66.68,66.72,19893.0,53.0274,53.0512,53.0115,53.0433,19893.0
2018-04-10 13:30:00,66.71,66.76,66.68,66.75,35794.0,53.0353,53.0751,53.0115,53.0671,35794.0
2018-04-10 13:35:00,66.75,66.76,66.73,66.75,21603.0,53.0671,53.0751,53.0512,53.0671,21603.0
2018-04-10 13:40:00,66.75,66.75,66.66,66.66,70889.0,53.0671,53.0671,52.9956,52.9956,70889.0
2018-04-10 13:45:00,66.66,66.66,66.6,66.64,27219.0,52.9956,52.9956,52.9479,52.9797,27219.0
2018-04-10 13:50:00,66.64,66.69,66.63,66.68,32287.0,52.9797,53.0194,52.9717,53.0115,32287.0
2018-04-10 13:55:00,66.68,66.72,66.67,66.72,88365.0,53.0115,53.0433,53.0035,53.0433,88365.0
2018-04-10 14:00:00,66.71,66.72,66.68,66.71,74939.0,53.0353,53.0433,53.0115,53.0353,74939.0
2018-04-10 14:05:00,66.71,66.75,66.68,66.73,31162.0,53.0353,53.0671,53.0115,53.0512,31162.0
2018-04-10 14:10:00,66.74,66.78,66.72,66.73,48004.0,53.0592,53.091,53.0433,53.0512,48004.0
2018-04-10 14:15:00,66.73,66.76,66.72,66.72,37228.0,53.0512,53.0751,53.0433,53.0433,37228.0
2018-04-10 14:20:00,66.73,66.75,66.71,66.73,18554.0,53.0512,53.0671,53.0353,53.0512,18554.0
2018-04-10 14:25:00,66.73,66.75,66.69,66.7,66111.0,53.0512,53.0671,53.0194,53.0274,66111.0
2018-04-10 14:30:00,66.71,66.76,66.7,66.75,44380.0,53.0353,53.0751,53.0274,53.0671,44380.0
2018-04-10 14:35:00,66.75,66.76,66.67,66.71,102228.0,53.0671,53.0751,53.0035,53.0353,102228.0
2018-04-10 14:40:00,66.7,66.73,66.64,66.72,134620.0,53.0274,53.0512,52.9797,53.0433,134620.0
2018-04-10 14:45:00,66.71,66.77,66.7,66.7,76360.0,53.0353,53.083,53.0274,53.0274,76360.0
2018-04-10 14:50:00,66.7,66.79,66.7,66.77,144857.0,53.0274,53.0989,53.0274,53.083,144857.0
2018-04-10 14:55:00,66.77,66.82,66.75,66.82,62325.0,53.083,53.1228,53.0671,53.1228,62325.0
2018-04-10 15:00:00,66.82,66.83,66.75,66.76,49033.0,53.1228,53.1307,53.0671,53.0751,49033.0
2018-04-10 15:05:00,66.76,66.85,66.76,66.84,61753.0,53.0751,53.1466,53.0751,53.1387,61753.0
2018-04-10 15:10:00,66.84,66.86,66.8,66.83,68803.0,53.1387,53.1546,53.1069,53.1307,68803.0
2018-04-10 15:15:00,66.82,66.85,66.79,66.84,56000.0,53.1228,53.1466,53.0989,53.1387,56000.0
2018-04-10 15:20:00,66.85,66.86,66.77,66.77,91604.0,53.1466,53.1546,53.083,53.083,91604.0
2018-04-10 15:25:00,66.78,66.82,66.75,66.81,70254.0,53.091,53.1228,53.0671,53.1148,70254.0
2018-04-10 15:30:00,66.81,66.81,66.73,66.74,65069.0,53.1148,53.1148,53.0512,53.0592,65069.0
2018-04-10 15:35:00,66.75,66.78,66.74,66.78,39432.0,53.0671,53.091,53.0592,53.091,39432.0
2018-04-10 15:40:00,66.79,66.81,66.75,66.76,109263.0,53.0989,53.1148,53.0671,53.0751,109263.0
2018-04-10 15:45:00,66.77,66.8,66.75,66.76,113336.0,53.083,53.1069,53.0671,53.0751,113336.0
2018-04-10 15:50:00,66.77,66.81,66.77,66.78,268987.0,53.083,53.1148,53.083,53.091,268987.0
2018-04-10 15:55:00,66.78,66.78,66.74,66.76,869614.0,53.091,53.091,53.0592,53.0751,869614.0
2018-04-11 09:30:00,66.52,66.63,66.52,66.57,91371.0,52.8843,52.9717,52.8843,52.924,91371.0
2018-04-11 09:35:00,66.56,66.63,66.56,66.62,44585.0,52.9161,52.9717,52.9161,52.9638,44585.0
2018-04-11 09:40:00,66.61,66.66,66.58,66.66,65752.0,52.9558,52.9956,52.932,52.9956,65752.0
2018-04-11 09:45:00,66.67,66.67,66.62,66.62,25617.0,53.0035,53.0035,52.9638,52.9638,25617.0
2018-04-11 09:50:00,66.63,66.67,66.63,66.65,52649.0,52.9717,53.0035,52.9717,52.9876,52649.0
2018-04-11 09:55:00,66.65,66.73,66.65,66.72,47733.0,52.9876,53.0512,52.9876,53.0433,47733.0
2018-04-11 10:00:00,66.72,66.73,66.69,66.71,66234.0,53.0433,53.0512,53.0194,53.0353,66234.0
2018-04-11 10:05:00,66.7,66.72,66.69,66.7,63931.0,53.0274,53.0433,53.0194,53.0274,63931.0
2018-04-11 10:10:00,66.7,66.71,66.67,66.69,91728.0,53.0274,53.0353,53.0035,53.0194,91728.0
2018-04-11 10:15:00,66.69,66.71,66.66,66.69,38347.0,53.0194,53.0353,52.9956,53.0194,38347.0
2018-04-11 10:20:00,66.69,66.76,66.69,66.76,60642.0,53.0194,53.0751,53.0194,53.0751,60642.0
2018-04-11 10:25:00,66.76,66.77,66.74,66.75,21323.0,53.0751,53.083,53.0592,53.0671,21323.0
2018-04-11 10:30:00,66.75,66.78,66.74,66.74,29491.0,53.0671,53.091,53.0592,53.0592,29491.0
2018-04-11 10:35:00,66.74,66.76,66.72,66.76,18986.0,53.0592,53.0751,53.0433,53.0751,18986.0
2018-04-11 10:40:00,66.76,66.78,66.73,66.78,17196.0,53.0751,53.091,53.0512,53.091,17196.0
2018-04-11 10:45:00,66.78,66.79,66.71,66.74,20010.0,53.091,53.0989,53.0353,53.0592,20010.0
2018-04-11 10:50:00,66.74,66.75,66.71,66.72,31284.0,53.0592,53.0671,53.0353,53.0433,31284.0
2018-04-11 10:55:00,66.71,66.72,66.65,66.65,48996.0,53.0353,53.0433,52.9876,52.9876,48996.0
2018-04-11 11:00:00,66.65,66.68,66.63,66.65,28966.0,52.9876,53.0115,52.9717,52.9876,28966.0
2018-04-11 11:05:00,66.66,66.7,66.64,66.65,24488.0,52.9956,53.0274,52.9797,52.9876,24488.0
2018-04-11 11:10:00,66.65,66.68,66.61,66.67,25565.0,52.9876,53.0115,52.9558,53.0035,25565.0
2018-04-11 11:15:00,66.68,66.7,66.66,66.68,55586.0,53.0115,53.0274,52.9956,53.0115,55586.0
2018-04-11 11:20:00,66.67,66.69,66.64,66.69,43446.0,53.0035,53.0194,52.9797,53.0194,43446.0
2018-04-11 11:25:00,66.69,66.72,66.68,66.69,52043.0,53.0194,53.0433,53.0115,53.0194,52043.0
2018-04-11 11:30:00,66.7,66.72,66.68,66.7,52014.0,53.0274,53.0433,53.0115,53.0274,52014.0
2018-04-11 11:35:00,66.71,66.73,66.7,66.73,38228.0,53.0353,53.0512,53.0274,53.0512,38228.0
2018-04-11 11:40:00,66.73,66.78,66.73,66.78,40330.0,53.0512,53.091,53.0512,53.091,40330.0
2018-04-11 11:45:00,66.77,66.8,66.76,66.78,27054.0,53.083,53.1069,53.0751,53.091,27054.0
2018-04-11 11:50:00,66.78,66.8,66.77,66.79,30209.0,53.091,53.1069,53.083,53.0989,30209.0
2018-04-11 11:55:00,66.78,66.79,66.73,66.75,30926.0,53.091,53.0989,53.0512,53.0671,30926.0
2018-04-11 12:00:00,66.75,66.83,66.75,66.82,64268.0,53.0671,53.1307,53.0671,53.1228,64268.0
2018-04-11 12:05:00,66.82,66.83,66.79,66.79,31174.0,53.1228,53.1307,53.0989,53.0989,31174.0
2018-04-11 12:10:00,66.8,66.85,66.79,66.79,76018.0,53.1069,53.1466,53.0989,53.0989,76018.0
2018-04-11 12:15:00,66.79,66.8,66.72,66.73,100463.0,53.0989,53.1069,53.0433,53.0512,100463.0
2018-04-11 12:20:00,66.74,66.78,66.74,66.78,85259.0,53.0592,53.091,53.0592,53.091,85259.0
2018-04-11 12:25:00,66.78,66.79,66.76,66.77,50680.0,53.091,53.0989,53.0751,53.083,50680.0
2018-04-11 12:30:00,66.77,66.79,66.73,66.74,101864.0,53.083,53.0989,53.0512,53.0592,101864.0
2018-04-11 12:35:00,66.74,66.74,66.71,66.73,35924.0,53.0592,53.0592,53.0353,53.0512,35924.0
2018-04-11 12:40:00,66.72,66.75,66.72,66.75,21999.0,53.0433,53.0671,53.0433,53.0671,21999.0
2018-04-11 12:45:00,66.75,66.75,66.68,66.7,75014.0,53.0671,53.0671,53.0115,53.0274,75014.0
2018-04-11 12:50:00,66.7,66.7,66.64,66.67,55064.0,53.0274,53.0274,52.9797,53.0035,55064.0
2018-04-11 12:55:00,66.67,66.69,66.65,66.66,41057.0,53.0035,53.0194,52.9876,52.9956,41057.0
2018-04-11 13:00:00,66.66,66.71,66.66,66.69,34014.0,52.9956,53.0353,52.9956,53.0194,34014.0
2018-04-11 13:05:00,66.7,66.7,66.65,66.67,39197.0,53.0274,53.0274,52.9876,53.0035,39197.0
2018-04-11 13:10:00,66.67,66.67,66.62,66.62,53581.0,53.0035,53.0035,52.9638,52.9638,53581.0
2018-04-11 13:15:00,66.62,66.68,66.62,66.67,35747.0,52.9638,53.0115,52.9638,53.0035,35747.0
2018-04-11 13:20:00,66.68,66.7,66.67,66.68,17729.0,53.0115,53.0274,53.0035,53.0115,17729.0
2018-04-11 13:25:00,66.69,66.69,66.65,66.65,54292.0,53.0194,53.0194,52.9876,52.9876,54292.0
2018-04-11 13:30:00,66.66,66.67,66.61,66.64,36382.0,52.9956,53.0035,52.9558,52.9797,36382.0
2018-04-11 13:35:00,66.64,66.67,66.63,66.67,27284.0,52.9797,53.0035,52.9717,53.0035,27284.0
2018-04-11 13:40:00,66.67,66.68,66.63,66.64,68223.0,53.0035,53.0115,52.9717,52.9797,68223.0
2018-04-11 13:45:00,66.64,66.67,66.61,66.67,34375.0,52.9797,53.0035,52.9558,53.0035,34375.0
2018-04-11 13:50:00,66.67,66.67,66.63,66.64,35012.0,53.0035,53.0035,52.9717,52.9797,35012.0
2018-04-11 13:55:00,66.63,66.67,66.62,66.66,27107.0,52.9717,53.0035,52.9638,52.9956,27107.0
2018-04-11 14:00:00,66.66,66.7,66.64,66.66,93454.0,52.9956,53.0274,52.9797,52.9956,93454.0
2018-04-11 14:05:00,66.66,66.66,66.51,66.51,38387.0,52.9956,52.9956,52.8763,52.8763,38387.0
2018-04-11 14:10:00,66.52,66.54,66.48,66.53,49370.0,52.8843,52.9002,52.8525,52.8922,49370.0
2018-04-11 14:15:00,66.53,66.61,66.51,66.61,19940.0,52.8922,52.9558,52.8763,52.9558,19940.0
2018-04-11 14:20:00,66.62,66.63,66.6,66.61,30498.0,52.9638,52.9717,52.9479,52.9558,30498.0
2018-04-11 14:25:00,66.61,66.62,66.57,66.57,29522.0,52.9558,52.9638,52.924,52.924,29522.0
2018-04-11 14:30:00,66.57,66.65,66.56,66.63,20493.0,52.924,52.9876,52.9161,52.9717,20493.0
2018-04-11 14:35:00,66.62,66.65,66.6,66.62,33765.0,52.9638,52.9876,52.9479,52.9638,33765.0
2018-04-11 14:40:00,66.62,66.66,66.59,66.59,37109.0,52.9638,52.9956,52.9399,52.9399,37109.0
2018-04-11 14:45:00,66.6,66.6,66.57,66.59,50348.0,52.9479,52.9479,52.924,52.9399,50348.0
2018-04-11 14:50:00,66.58,66.58,66.53,66.56,62232.0,52.932,52.932,52.8922,52.9161,62232.0
2018-04-11 14:55:00,66.56,66.59,66.55,66.57,34222.0,52.9161,52.9399,52.9081,52.924,34222.0
2018-04-11 15:00:00,66.58,66.59,66.56,66.57,37492.0,52.932,52.9399,52.9161,52.924,37492.0
2018-04-11 15:05:00,66.57,66.58,66.49,66.5,66400.0,52.924,52.932,52.8604,52.8684,66400.0
2018-04-11 15:10:00,66.51,66.52,66.47,66.49,34723.0,52.8763,52.8843,52.8445,52.8604,34723.0
2018-04-11 15:15:00,66.49,66.5,66.45,66.5,60987.0,52.8604,52.8684,52.8286,52.8684,60987.0
2018-04-11 15:20:00,66.49,66.5,66.46,66.49,28625.0,52.8604,52.8684,52.8366,52.8604,28625.0
2018-04-11 15:25:00,66.49,66.52,66.47,66.5,35786.0,52.8604,52.8843,52.8445,52.8684,35786.0
2018-04-11 15:30:00,66.49,66.55,66.49,66.54,37508.0,52.8604,52.9081,52.8604,52.9002,37508.0
2018-04-11 15:35:00,66.54,66.54,66.52,66.52,104323.0,52.9002,52.9002,52.8843,52.8843,104323.0
2018-04-11 15:40:00,66.52,66.54,66.51,66.53,44190.0,52.8843,52.9002,52.8763,52.8922,44190.0
2018-04-11 15:45:00,66.52,66.54,66.51,66.51,40384.0,52.8843,52.9002,52.8763,52.8763,40384.0
2018-04-11 15:50:00,66.5,66.51,66.46,66.47,56926.0,52.8684,52.8763,52.8366,52.8445,56926.0
2018-04-11 15:55:00,66.47,66.48,66.43,66.48,76975.0,52.8445,52.8525,52.8127,52.8525,76975.0
2018-04-12 09:30:00,66.57,66.61,66.52,66.58,298798.0,52.924,52.9558,52.8843,52.932,298798.0
2018-04-12 09:35:00,66.58,66.6,66.52,66.53,403514.0,52.932,52.9479,52.8843,52.8922,403514.0
2018-04-12 09:40:00,66.53,66.62,66.52,66.62,76487.0,52.8922,52.9638,52.8843,52.9638,76487.0
2018-04-12 09:45:00,66.62,66.65,66.61,66.62,101753.0,52.9638,52.9876,52.9558,52.9638,101753.0
2018-04-12 09:50:00,66.62,66.66,66.61,66.63,49182.0,52.9638,52.9956,52.9558,52.9717,49182.0
2018-04-12 09:55:00,66.64,66.67,66.61,66.64,94876.0,52.9797,53.0035,52.9558,52.9797,94876.0
2018-04-12 10:00:00,66.65,66.69,66.63,66.65,53705.0,52.9876,53.0194,52.9717,52.9876,53705.0
2018-04-12 10:05:00,66.65,66.66,66.63,66.65,19125.0,52.9876,52.9956,52.9717,52.9876,19125.0
2018-04-12 10:10:00,66.66,66.69,66.62,66.64,102551.0,52.9956,53.0194,52.9638,52.9797,102551.0
2018-04-12 10:15:00,66.64,66.69,66.64,66.66,36026.0,52.9797,53.0194,52.9797,52.9956,36026.0
2018-04-12 10:20:00,66.67,66.73,66.67,66.72,20316.0,53.0035,53.0512,53.0035,53.0433,20316.0
2018-04-12 10:25:00,66.71,66.71,66.64,66.66,41133.0,53.0353,53.0353,52.9797,52.9956,41133.0
2018-04-12 10:30:00,66.65,66.68,66.64,66.65,33776.0,52.9876,53.0115,52.9797,52.9876,33776.0
2018-04-12 10:35:00,66.65,66.71,66.65,66.68,27836.0,52.9876,53.0353,52.9876,53.0115,27836.0
2018-04-12 10:40:00,66.69,66.7,66.66,66.68,68447.0,53.0194,53.0274,52.9956,53.0115,68447.0
2018-04-12 10:45:00,66.68,66.68,66.63,66.66,42684.0,53.0115,53.0115,52.9717,52.9956,42684.0
2018-04-12 10:50:00,66.66,66.69,66.66,66.67,17021.0,52.9956,53.0194,52.9956,53.0035,17021.0
2018-04-12 10:55:00,66.67,66.68,66.63,66.64,54373.0,53.0035,53.0115,52.9717,52.9797,54373.0
2018-04-12 11:00:00,66.63,66.67,66.63,66.66,50212.0,52.9717,53.0035,52.9717,52.9956,50212.0
2018-04-12 11:05:00,66.66,66.68,66.62,66.68,49484.0,52.9956,53.0115,52.9638,53.0115,49484.0
2018-04-12 11:10:00,66.68,66.69,66.66,66.69,32763.0,53.0115,53.0194,52.9956,53.0194,32763.0
2018-04-12 11:15:00,66.69,66.71,66.67,66.71,57969.0,53.0194,53.0353,53.0035,53.0353,57969.0
2018-04-12 11:20:00,66.7,66.72,66.68,66.71,38832.0,53.0274,53.0433,53.0115,53.0353,38832.0
2018-04-12 11:25:00,66.72,66.73,66.7,66.71,28204.0,53.0433,53.0512,53.0274,53.0353,28204.0
2018-04-12 11:30:00,66.7,66.75,66.7,66.72,116678.0,53.0274,53.0671,53.0274,53.0433,116678.0
2018-04-12 11:35:00,66.72,66.73,66.69,66.72,93776.0,53.0433,53.0512,53.0194,53.0433,93776.0
2018-04-12 11:40:00,66.71,66.73,66.69,66.72,18627.0,53.0353,53.0512,53.0194,53.0433,18627.0
2018-04-12 11:45:00,66.72,66.72,66.66,66.67,25356.0,53.0433,53.0433,52.9956,53.0035,25356.0
2018-04-12 11:50:00,66.68,66.69,66.64,66.64,34045.0,53.0115,53.0194,52.9797,52.9797,34045.0
2018-04-12 11:55:00,66.63,66.67,66.63,66.67,34783.0,52.9717,53.0035,52.9717,53.0035,34783.0
2018-04-12 12:00:00,66.68,66.7,66.67,66.67,71575.0,53.0115,53.0274,53.0035,53.0035,71575.0
2018-04-12 12:05:00,66.67,66.68,66.63,66.66,32207.0,53.0035,53.0115,52.9717,52.9956,32207.0
2018-04-12 12:10:00,66.67,66.69,66.66,66.67,15619.0,53.0035,53.0194,52.9956,53.0035,15619.0
2018-04-12 12:15:00,66.68,66.71,66.64,66.7,32554.0,53.0115,53.0353,52.9797,53.0274,32554.0
2018-04-12 12:20:00,66.7,66.71,66.67,66.67,31358.0,53.0274,53.0353,53.0035,53.0035,31358.0
2018-04-12 12:25:00,66.67,66.7,66.67,66.69,18003.0,53.0035,53.0274,53.0035,53.0194,18003.0
2018-04-12 12:30:00,66.69,66.7,66.68,66.69,47236.0,53.0194,53.0274,53.0115,53.0194,47236.0
2018-04-12 12:35:00,66.69,66.7,66.67,66.68,56512.0,53.0194,53.0274,53.0035,53.0115,56512.0
2018-04-12 12:40:00,66.68,66.69,66.67,66.69,20652.0,53.0115,53.0194,53.0035,53.0194,20652.0
2018-04-12 12:45:00,66.7,66.75,66.7,66.75,42535.0,53.0274,53.0671,53.0274,53.0671,42535.0
2018-04-12 12:50:00,66.75,66.78,66.74,66.75,78269.0,53.0671,53.091,53.0592,53.0671,78269.0
2018-04-12 12:55:00,66.75,66.78,66.74,66.78,25552.0,53.0671,53.091,53.0592,53.091,25552.0
2018-04-12 13:00:00,66.76,66.79,66.75,66.78,25988.0,53.0751,53.0989,53.0671,53.091,25988.0
2018-04-12 13:05:00,66.77,66.77,66.7,66.72,78092.0,53.083,53.083,53.0274,53.0433,78092.0
2018-04-12 13:10:00,66.72,66.73,66.7,66.71,42035.0,53.0433,53.0512,53.0274,53.0353,42035.0
2018-04-12 13:15:00,66.71,66.72,66.68,66.69,34846.0,53.0353,53.0433,53.0115,53.0194,34846.0
2018-04-12 13:20:00,66.69,66.71,66.66,66.69,40326.0,53.0194,53.0353,52.9956,53.0194,40326.0
2018-04-12 13:25:00,66.69,66.7,66.62,66.64,56742.0,53.0194,53.0274,52.9638,52.9797,56742.0
2018-04-12 13:30:00,66.63,66.66,66.61,66.66,31080.0,52.9717,52.9956,52.9558,52.9956,31080.0
2018-04-12 13:35:00,66.65,66.72,66.65,66.7,88048.0,52.9876,53.0433,52.9876,53.0274,88048.0
2018-04-12 13:40:00,66.7,66.74,66.69,66.73,29974.0,53.0274,53.0592,53.0194,53.0512,29974.0
2018-04-12 13:45:00,66.72,66.72,66.68,66.71,22479.0,53.0433,53.0433,53.0115,53.0353,22479.0
2018-04-12 13:50:00,66.71,66.75,66.7,66.71,25845.0,53.0353,53.0671,53.0274,53.0353,25845.0
2018-04-12 13:55:00,66.72,66.73,66.66,66.67,61906.0,53.0433,53.0512,52.9956,53.0035,61906.0
2018-04-12 14:00:00,66.68,66.71,66.67,66.7,34362.0,53.0115,53.0353,53.0035,53.0274,34362.0
2018-04-12 14:05:00,66.7,66.73,66.69,66.71,46724.0,53.0274,53.0512,53.0194,53.0353,46724.0
2018-04-12 14:10:00,66.72,66.73,66.71,66.73,77979.0,53.0433,53.0512,53.0353,53.0512,77979.0
2018-04-12 14:15:00,66.73,66.77,66.73,66.76,109097.0,53.0512,53.083,53.0512,53.0751,109097.0
2018-04-12 14:20:00,66.76,66.79,66.76,66.78,55483.0,53.0751,53.0989,53.0751,53.091,55483.0
2018-04-12 14:25:00,66.78,66.79,66.75,66.77,52524.0,53.091,53.0989,53.0671,53.083,52524.0
2018-04-12 14:30:00,66.77,66.78,66.75,66.78,47353.0,53.083,53.091,53.0671,53.091,47353.0
2018-04-12 14:35:00,66.78,66.78,66.73,66.75,48825.0,53.091,53.091,53.0512,53.0671,48825.0
2018-04-12 14:40:00,66.75,66.76,66.74,66.75,39952.0,53.0671,53.0751,53.0592,53.0671,39952.0
2018-04-12 14:45:00,66.75,66.75,66.7,66.72,47864.0,53.0671,53.0671,53.0274,53.0433,47864.0
2018-04-12 14:50:00,66.73,66.75,66.72,66.73,24125.0,53.0512,53.0671,53.0433,53.0512,24125.0
2018-04-12 14:55:00,66.74,66.77,66.72,66.76,24087.0,53.0592,53.083,53.0433,53.0751,24087.0
2018-04-12 15:00:00,66.77,66.78,66.75,66.76,25959.0,53.083,53.091,53.0671,53.0751,25959.0
2018-04-12 15:05:00,66.75,66.76,66.71,66.72,30089.0,53.0671,53.0751,53.0353,53.0433,30089.0
2018-04-12 15:10:00,66.72,66.78,66.72,66.78,27980.0,53.0433,53.091,53.0433,53.091,27980.0
2018-04-12 15:15:00,66.78,66.8,66.76,66.8,23894.0,53.091,53.1069,53.0751,53.1069,23894.0
2018-04-12 15:20:00,66.8,66.83,66.78,66.81,70384.0,53.1069,53.1307,53.091,53.1148,70384.0
2018-04-12 15:25:00,66.81,66.84,66.8,66.82,29709.0,53.1148,53.1387,53.1069,53.1228,29709.0
2018-04-12 15:30:00,66.82,66.83,66.79,66.8,78629.0,53.1228,53.1307,53.0989,53.1069,78629.0
2018-04-12 15:35:00,66.8,66.82,66.8,66.82,37898.0,53.1069,53.1228,53.1069,53.1228,37898.0
2018-04-12 15:40:00,66.83,66.83,66.77,66.77,53306.0,53.1307,53.1307,53.083,53.083,53306.0
2018-04-12 15:45:00,66.77,66.77,66.71,66.74,94679.0,53.083,53.083,53.0353,53.0592,94679.0
2018-04-12 15:50:00,66.75,66.76,66.73,66.74,44295.0,53.0671,53.0751,53.0512,53.0592,44295.0
2018-04-12 15:55:00,66.75,66.77,66.75,66.76,175540.0,53.0671,53.083,53.0671,53.0751,175540.0
2018-04-13 09:30:00,66.98,66.99,66.92,66.92,57556.0,53.25,53.2579,53.2023,53.2023,57556.0
2018-04-13 09:35:00,66.92,66.95,66.89,66.91,46543.0,53.2023,53.2261,53.1784,53.1943,46543.0
2018-04-13 09:40:00,66.9,66.96,66.9,66.92,52486.0,53.1864,53.2341,53.1864,53.2023,52486.0
2018-04-13 09:45:00,66.92,66.94,66.88,66.9,18769.0,53.2023,53.2182,53.1705,53.1864,18769.0
2018-04-13 09:50:00,66.91,66.92,66.88,66.9,93732.0,53.1943,53.2023,53.1705,53.1864,93732.0
2018-04-13 09:55:00,66.9,66.9,66.86,66.87,37692.0,53.1864,53.1864,53.1546,53.1625,37692.0
2018-04-13 10:00:00,66.87,66.94,66.87,66.88,67692.0,53.1625,53.2182,53.1625,53.1705,67692.0
2018-04-13 10:05:00,66.89,66.92,66.85,66.85,21875.0,53.1784,53.2023,53.1466,53.1466,21875.0
2018-04-13 10:10:00,66.86,66.86,66.81,66.85,42134.0,53.1546,53.1546,53.1148,53.1466,42134.0
2018-04-13 10:15:00,66.85,66.9,66.84,66.88,53781.0,53.1466,53.1864,53.1387,53.1705,53781.0
2018-04-13 10:20:00,66.88,66.88,66.82,66.83,51268.0,53.1705,53.1705,53.1228,53.1307,51268.0
2018-04-13 10:25:00,66.83,66.83,66.72,66.75,85424.0,53.1307,53.1307,53.0433,53.0671,85424.0
2018-04-13 10:30:00,66.74,66.78,66.69,66.77,77205.0,53.0592,53.091,53.0194,53.083,77205.0
2018-04-13 10:35:00,66.76,66.78,66.74,66.74,40919.0,53.0751,53.091,53.0592,53.0592,40919.0
2018-04-13 10:40:00,66.74,66.78,66.74,66.76,21580.0,53.0592,53.091,53.0592,53.0751,21580.0
2018-04-13 10:45:00,66.76,66.81,66.73,66.8,89507.0,53.0751,53.1148,53.0512,53.1069,89507.0
2018-04-13 10:50:00,66.8,66.82,66.78,66.8,37752.0,53.1069,53.1228,53.091,53.1069,37752.0
2018-04-13 10:55:00,66.8,66.8,66.7,66.7,34282.0,53.1069,53.1069,53.0274,53.0274,34282.0
2018-04-13 11:00:00,66.7,66.7,66.65,66.68,162280.0,53.0274,53.0274,52.9876,53.0115,162280.0
2018-04-13 11:05:00,66.69,66.72,66.68,66.71,48169.0,53.0194,53.0433,53.0115,53.0353,48169.0
2018-04-13 11:10:00,66.71,66.74,66.68,66.69,49844.0,53.0353,53.0592,53.0115,53.0194,49844.0
2018-04-13 11:15:00,66.69,66.74,66.69,66.72,28783.0,53.0194,53.0592,53.0194,53.0433,28783.0
2018-04-13 11:20:00,66.72,66.78,66.71,66.78,77236.0,53.0433,53.091,53.0353,53.091,77236.0
2018-04-13 11:25:00,66.78,66.8,66.78,66.79,26456.0,53.091,53.1069,53.091,53.0989,26456.0
2018-04-13 11:30:00,66.8,66.8,66.77,66.79,41555.0,53.1069,53.1069,53.083,53.0989,41555.0
2018-04-13 11:35:00,66.78,66.82,66.74,66.76,37011.0,53.091,53.1228,53.0592,53.0751,37011.0
2018-04-13 11:40:00,66.75,66.77,66.73,66.77,26386.0,53.0671,53.083,53.0512,53.083,26386.0
2018-04-13 11:45:00,66.78,66.78,66.76,66.76,8226.0,53.091,53.091,53.0751,53.0751,8226.0
2018-04-13 11:50:00,66.75,66.77,66.73,66.75,20303.0,53.0671,53.083,53.0512,53.0671,20303.0
2018-04-13 11:55:00,66.75,66.81,66.75,66.8,70357.0,53.0671,53.1148,53.0671,53.1069,70357.0
2018-04-13 12:00:00,66.8,66.84,66.79,66.81,23670.0,53.1069,53.1387,53.0989,53.1148,23670.0
2018-04-13 12:05:00,66.81,66.82,66.73,66.75,48635.0,53.1148,53.1228,53.0512,53.0671,48635.0
2018-04-13 12:10:00,66.76,66.78,66.73,66.78,32054.0,53.0751,53.091,53.0512,53.091,32054.0
2018-04-13 12:15:00,66.78,66.8,66.78,66.8,28739.0,53.091,53.1069,53.091,53.1069,28739.0
2018-04-13 12:20:00,66.8,66.83,66.79,66.81,16207.0,53.1069,53.1307,53.0989,53.1148,16207.0
2018-04-13 12:25:00,66.81,66.85,66.77,66.84,20939.0,53.1148,53.1466,53.083,53.1387,20939.0
2018-04-13 12:30:00,66.84,66.84,66.8,66.8,20275.0,53.1387,53.1387,53.1069,53.1069,20275.0
2018-04-13 12:35:00,66.79,66.81,66.76,66.79,70707.0,53.0989,53.1148,53.0751,53.0989,70707.0
2018-04-13 12:40:00,66.79,66.81,66.78,66.8,20335.0,53.0989,53.1148,53.091,53.1069,20335.0
2018-04-13 12:45:00,66.79,66.8,66.78,66.79,39973.0,53.0989,53.1069,53.091,53.0989,39973.0
2018-04-13 12:50:00,66.8,66.84,66.79,66.8,38473.0,53.1069,53.1387,53.0989,53.1069,38473.0
2018-04-13 12:55:00,66.8,66.85,66.8,66.84,30655.0,53.1069,53.1466,53.1069,53.1387,30655.0
2018-04-13 13:00:00,66.84,66.86,66.82,66.84,21879.0,53.1387,53.1546,53.1228,53.1387,21879.0
2018-04-13 13:05:00,66.84,66.85,66.82,66.83,58639.0,53.1387,53.1466,53.1228,53.1307,58639.0
2018-04-13 13:10:00,66.83,66.84,66.82,66.84,21038.0,53.1307,53.1387,53.1228,53.1387,21038.0
2018-04-13 13:15:00,66.84,66.85,66.82,66.82,56565.0,53.1387,53.1466,53.1228,53.1228,56565.0
2018-04-13 13:20:00,66.83,66.88,66.83,66.88,22279.0,53.1307,53.1705,53.1307,53.1705,22279.0
2018-04-13 13:25:00,66.87,66.89,66.86,66.89,44623.0,53.1625,53.1784,53.1546,53.1784,44623.0
2018-04-13 13:30:00,66.89,66.89,66.85,66.87,42559.0,53.1784,53.1784,53.1466,53.1625,42559.0
2018-04-13 13:35:00,66.86,66.87,66.84,66.86,30190.0,53.1546,53.1625,53.1387,53.1546,30190.0
2018-04-13 13:40:00,66.85,66.87,66.84,66.86,34899.0,53.1466,53.1625,53.1387,53.1546,34899.0
2018-04-13 13:45:00,66.86,66.87,66.84,66.84,8937.0,53.1546,53.1625,53.1387,53.1387,8937.0
2018-04-13 13:50:00,66.86,66.87,66.84,66.86,16103.0,53.1546,53.1625,53.1387,53.1546,16103.0
2018-04-13 13:55:00,66.86,66.86,66.82,66.83,17623.0,53.1546,53.1546,53.1228,53.1307,17623.0
2018-04-13 14:00:00,66.83,66.84,66.81,66.82,28935.0,53.1307,53.1387,53.1148,53.1228,28935.0
2018-04-13 14:05:00,66.82,66.84,66.8,66.83,98424.0,53.1228,53.1387,53.1069,53.1307,98424.0
2018-04-13 14:10:00,66.83,66.84,66.81,66.82,66397.0,53.1307,53.1387,53.1148,53.1228,66397.0
2018-04-13 14:15:00,66.81,66.81,66.77,66.78,91255.0,53.1148,53.1148,53.083,53.091,91255.0
2018-04-13 14:20:00,66.78,66.8,66.77,66.78,26894.0,53.091,53.1069,53.083,53.091,26894.0
2018-04-13 14:25:00,66.79,66.81,66.76,66.79,51630.0,53.0989,53.1148,53.0751,53.0989,51630.0
2018-04-13 14:30:00,66.79,66.83,66.76,66.83,92244.0,53.0989,53.1307,53.0751,53.1307,92244.0
2018-04-13 14:35:00,66.83,66.84,66.77,66.79,92494.0,53.1307,53.1387,53.083,53.0989,92494.0
2018-04-13 14:40:00,66.78,66.8,66.75,66.79,32886.0,53.091,53.1069,53.0671,53.0989,32886.0
2018-04-13 14:45:00,66.79,66.81,66.75,66.75,73978.0,53.0989,53.1148,53.0671,53.0671,73978.0
2018-04-13 14:50:00,66.74,66.77,66.73,66.77,109544.0,53.0592,53.083,53.0512,53.083,109544.0
2018-04-13 14:55:00,66.76,66.76,66.73,66.75,54618.0,53.0751,53.0751,53.0512,53.0671,54618.0
2018-04-13 15:00:00,66.75,66.75,66.68,66.68,247292.0,53.0671,53.0671,53.0115,53.0115,247292.0
2018-04-13 15:05:00,66.68,66.69,66.65,66.67,157201.0,53.0115,53.0194,52.9876,53.0035,157201.0
2018-04-13 15:10:00,66.67,66.7,66.66,66.68,80320.0,53.0035,53.0274,52.9956,53.0115,80320.0
2018-04-13 15:15:00,66.68,66.68,66.61,66.61,151502.0,53.0115,53.0115,52.9558,52.9558,151502.0
2018-04-13 15:20:00,66.62,66.65,66.6,66.62,28355.0,52.9638,52.9876,52.9479,52.9638,28355.0
2018-04-13 15:25:00,66.62,66.65,66.6,66.63,64111.0,52.9638,52.9876,52.9479,52.9717,64111.0
2018-04-13 15:30:00,66.62,66.67,66.61,66.65,53475.0,52.9638,53.0035,52.9558,52.9876,53475.0
2018-04-13 15:35:00,66.64,66.68,66.62,66.67,30808.0,52.9797,53.0115,52.9638,53.0035,30808.0
2018-04-13 15:40:00,66.67,66.73,66.67,66.7,84972.0,53.0035,53.0512,53.0035,53.0274,84972.0
2018-04-13 15:45:00,66.7,66.74,66.7,66.72,66138.0,53.0274,53.0592,53.0274,53.0433,66138.0
2018-04-13 15:50:00,66.72,66.77,66.72,66.76,273301.0,53.0433,53.083,53.0433,53.0751,273301.0
2018-04-13 15:55:00,66.75,66.82,66.75,66.81,1111760.0,53.0671,53.1228,53.0671,53.1148,1111760.0
2018-04-16 09:30:00,67.05,67.06,66.95,66.95,64011.0,53.3056,53.3136,53.2261,53.2261,64011.0
2018-04-16 09:35:00,66.95,66.97,66.91,66.92,117584.0,53.2261,53.242,53.1943,53.2023,117584.0
2018-04-16 09:40:00,66.91,66.92,66.85,66.91,60394.0,53.1943,53.2023,53.1466,53.1943,60394.0
2018-04-16 09:45:00,66.92,66.95,66.91,66.92,30934.0,53.2023,53.2261,53.1943,53.2023,30934.0
2018-04-16 09:50:00,66.92,66.92,66.87,66.91,21468.0,53.2023,53.2023,53.1625,53.1943,21468.0
2018-04-16 09:55:00,66.9,66.91,66.85,66.91,32303.0,53.1864,53.1943,53.1466,53.1943,32303.0
2018-04-16 10:00:00,66.91,66.95,66.91,66.93,22678.0,53.1943,53.2261,53.1943,53.2102,22678.0
2018-04-16 10:05:00,66.93,66.97,66.91,66.93,53162.0,53.2102,53.242,53.1943,53.2102,53162.0
2018-04-16 10:10:00,66.92,66.93,66.86,66.86,45360.0,53.2023,53.2102,53.1546,53.1546,45360.0
2018-04-16 10:15:00,66.87,66.9,66.84,66.87,63270.0,53.1625,53.1864,53.1387,53.1625,63270.0
2018-04-16 10:20:00,66.88,66.9,66.87,66.9,7966.0,53.1705,53.1864,53.1625,53.1864,7966.0
2018-04-16 10:25:00,66.9,66.97,66.88,66.97,22816.0,53.1864,53.242,53.1705,53.242,22816.0
2018-04-16 10:30:00,66.97,66.99,66.94,66.98,18907.0,53.242,53.2579,53.2182,53.25,18907.0
2018-04-16 10:35:00,66.98,66.99,66.94,66.95,164602.0,53.25,53.2579,53.2182,53.2261,164602.0
2018-04-16 10:40:00,66.96,66.98,66.94,66.95,35201.0,53.2341,53.25,53.2182,53.2261,35201.0
2018-04-16 10:45:00,66.95,66.96,66.9,66.92,59989.0,53.2261,53.2341,53.1864,53.2023,59989.0
2018-04-16 10:50:00,66.91,66.92,66.9,66.92,177511.0,53.1943,53.2023,53.1864,53.2023,177511.0
2018-04-16 10:55:00,66.92,66.92,66.86,66.86,53875.0,53.2023,53.2023,53.1546,53.1546,53875.0
2018-04-16 11:00:00,66.87,66.91,66.86,66.87,57462.0,53.1625,53.1943,53.1546,53.1625,57462.0
2018-04-16 11:05:00,66.87,66.92,66.86,66.9,154943.0,53.1625,53.2023,53.1546,53.1864,154943.0
2018-04-16 11:10:00,66.91,66.91,66.83,66.84,41512.0,53.1943,53.1943,53.1307,53.1387,41512.0
2018-04-16 11:15:00,66.84,66.86,66.81,66.86,261160.0,53.1387,53.1546,53.1148,53.1546,261160.0
2018-04-16 11:20:00,66.85,66.88,66.84,66.86,42585.0,53.1466,53.1705,53.1387,53.1546,42585.0
2018-04-16 11:25:00,66.86,66.87,66.84,66.87,86363.0,53.1546,53.1625,53.1387,53.1625,86363.0
2018-04-16 11:30:00,66.87,66.87,66.83,66.83,24923.0,53.1625,53.1625,53.1307,53.1307,24923.0
2018-04-16 11:35:00,66.84,66.86,66.82,66.86,28498.0,53.1387,53.1546,53.1228,53.1546,28498.0
2018-04-16 11:40:00,66.86,66.86,66.82,66.85,26423.0,53.1546,53.1546,53.1228,53.1466,26423.0
2018-04-16 11:45:00,66.85,66.86,66.83,66.85,14635.0,53.1466,53.1546,53.1307,53.1466,14635.0
2018-04-16 11:50:00,66.85,66.87,66.84,66.84,60822.0,53.1466,53.1625,53.1387,53.1387,60822.0
2018-04-16 11:55:00,66.84,66.88,66.84,66.88,63280.0,53.1387,53.1705,53.1387,53.1705,63280.0
2018-04-16 12:00:00,66.89,66.92,66.88,66.9,35807.0,53.1784,53.2023,53.1705,53.1864,35807.0
2018-04-16 12:05:00,66.91,66.92,66.89,66.9,13140.0,53.1943,53.2023,53.1784,53.1864,13140.0
2018-04-16 12:10:00,66.9,66.93,66.88,66.91,53597.0,53.1864,53.2102,53.1705,53.1943,53597.0
2018-04-16 12:15:00,66.91,66.92,66.9,66.9,24350.0,53.1943,53.2023,53.1864,53.1864,24350.0
2018-04-16 12:20:00,66.91,66.91,66.88,66.9,19734.0,53.1943,53.1943,53.1705,53.1864,19734.0
2018-04-16 12:25:00,66.89,66.91,66.88,66.9,28819.0,53.1784,53.1943,53.1705,53.1864,28819.0
2018-04-16 12:30:00,66.9,66.92,66.89,66.9,14492.0,53.1864,53.2023,53.1784,53.1864,14492.0
2018-04-16 12:35:00,66.9,66.91,66.87,66.89,12374.0,53.1864,53.1943,53.1625,53.1784,12374.0
2018-04-16 12:40:00,66.89,66.91,66.89,66.89,14708.0,53.1784,53.1943,53.1784,53.1784,14708.0
2018-04-16 12:45:00,66.9,66.95,66.89,66.94,37972.0,53.1864,53.2261,53.1784,53.2182,37972.0
2018-04-16 12:50:00,66.94,66.99,66.94,66.98,20969.0,53.2182,53.2579,53.2182,53.25,20969.0
2018-04-16 12:55:00,66.98,67.0,66.97,66.99,21034.0,53.25,53.2659,53.242,53.2579,21034.0
2018-04-16 13:00:00,66.99,67.01,66.98,66.99,33182.0,53.2579,53.2738,53.25,53.2579,33182.0
2018-04-16 13:05:00,66.99,67.03,66.99,67.02,36292.0,53.2579,53.2897,53.2579,53.2818,36292.0
2018-04-16 13:10:00,67.02,67.02,66.99,67.01,17849.0,53.2818,53.2818,53.2579,53.2738,17849.0
2018-04-16 13:15:00,67.0,67.01,66.98,66.99,8768.0,53.2659,53.2738,53.25,53.2579,8768.0
2018-04-16 13:20:00,66.99,67.01,66.98,67.0,136126.0,53.2579,53.2738,53.25,53.2659,136126.0
2018-04-16 13:25:00,67.0,67.0,66.97,66.98,53343.0,53.2659,53.2659,53.242,53.25,53343.0
2018-04-16 13:30:00,66.98,67.0,66.97,66.99,26169.0,53.25,53.2659,53.242,53.2579,26169.0
2018-04-16 13:35:00,66.99,67.0,66.98,67.0,18712.0,53.2579,53.2659,53.25,53.2659,18712.0
2018-04-16 13:40:00,67.0,67.01,66.98,66.99,27417.0,53.2659,53.2738,53.25,53.2579,27417.0
2018-04-16 13:45:00,67.0,67.01,66.99,67.0,16667.0,53.2659,53.2738,53.2579,53.2659,16667.0
2018-04-16 13:50:00,67.0,67.01,66.97,66.97,43681.0,53.2659,53.2738,53.242,53.242,43681.0
2018-04-16 13:55:00,66.98,66.98,66.97,66.98,24675.0,53.25,53.25,53.242,53.25,24675.0
2018-04-16 14:00:00,66.98,66.99,66.93,66.94,52691.0,53.25,53.2579,53.2102,53.2182,52691.0
2018-04-16 14:05:00,66.94,66.95,66.91,66.93,33930.0,53.2182,53.2261,53.1943,53.2102,33930.0
2018-04-16 14:10:00,66.93,66.94,66.9,66.91,61784.0,53.2102,53.2182,53.1864,53.1943,61784.0
2018-04-16 14:15:00,66.91,66.92,66.9,66.92,22449.0,53.1943,53.2023,53.1864,53.2023,22449.0
2018-04-16 14:20:00,66.91,66.93,66.91,66.93,20383.0,53.1943,53.2102,53.1943,53.2102,20383.0
2018-04-16 14:25:00,66.92,66.93,66.88,66.92,109790.0,53.2023,53.2102,53.1705,53.2023,109790.0
2018-04-16 14:30:00,66.92,66.94,66.9,66.93,112639.0,53.2023,53.2182,53.1864,53.2102,112639.0
2018-04-16 14:35:00,66.94,66.97,66.94,66.95,31387.0,53.2182,53.242,53.2182,53.2261,31387.0
2018-04-16 14:40:00,66.95,66.96,66.93,66.95,38425.0,53.2261,53.2341,53.2102,53.2261,38425.0
2018-04-16 14:45:00,66.95,66.97,66.93,66.97,16053.0,53.2261,53.242,53.2102,53.242,16053.0
2018-04-16 14:50:00,66.97,66.97,66.93,66.94,54729.0,53.242,53.242,53.2102,53.2182,54729.0
2018-04-16 14:55:00,66.94,66.95,66.93,66.94,94279.0,53.2182,53.2261,53.2102,53.2182,94279.0
2018-04-16 15:00:00,66.95,66.98,66.94,66.96,40384.0,53.2261,53.25,53.2182,53.2341,40384.0
2018-04-16 15:05:00,66.97,66.97,66.92,66.95,40093.0,53.242,53.242,53.2023,53.2261,40093.0
2018-04-16 15:10:00,66.95,66.95,66.92,66.93,23744.0,53.2261,53.2261,53.2023,53.2102,23744.0
2018-04-16 15:15:00,66.94,66.94,66.9,66.92,51700.0,53.2182,53.2182,53.1864,53.2023,51700.0
2018-04-16 15:20:00,66.91,66.92,66.88,66.9,57794.0,53.1943,53.2023,53.1705,53.1864,57794.0
2018-04-16 15:25:00,66.89,66.92,66.88,66.91,46006.0,53.1784,53.2023,53.1705,53.1943,46006.0
2018-04-16 15:30:00,66.91,66.93,66.9,66.92,46393.0,53.1943,53.2102,53.1864,53.2023,46393.0
2018-04-16 15:35:00,66.92,66.93,66.89,66.92,79663.0,53.2023,53.2102,53.1784,53.2023,79663.0
2018-04-16 15:40:00,66.92,66.97,66.9,66.97,233669.0,53.2023,53.242,53.1864,53.242,233669.0
2018-04-16 15:45:00,66.97,66.97,66.9,66.92,221204.0,53.242,53.242,53.1864,53.2023,221204.0
2018-04-16 15:50:00,66.92,66.95,66.92,66.92,108601.0,53.2023,53.2261,53.2023,53.2023,108601.0
2018-04-16 15:55:00,66.92,66.94,66.9,66.91,571895.0,53.2023,53.2182,53.1864,53.1943,571895.0
2018-04-17 09:30:00,67.1,67.1,67.01,67.06,211926.0,53.3454,53.3454,53.2738,53.3136,211926.0
2018-04-17 09:35:00,67.06,67.07,67.02,67.05,108244.0,53.3136,53.3215,53.2818,53.3056,108244.0
2018-04-17 09:40:00,67.05,67.11,67.05,67.09,46251.0,53.3056,53.3533,53.3056,53.3374,46251.0
2018-04-17 09:45:00,67.09,67.13,67.09,67.11,54462.0,53.3374,53.3692,53.3374,53.3533,54462.0
2018-04-17 09:50:00,67.11,67.11,67.07,67.08,66471.0,53.3533,53.3533,53.3215,53.3295,66471.0
2018-04-17 09:55:00,67.07,67.1,67.07,67.08,37626.0,53.3215,53.3454,53.3215,53.3295,37626.0
2018-04-17 10:00:00,67.09,67.14,67.08,67.12,155888.0,53.3374,53.3772,53.3295,53.3613,155888.0
2018-04-17 10:05:00,67.13,67.17,67.12,67.16,43559.0,53.3692,53.4011,53.3613,53.3931,43559.0
2018-04-17 10:10:00,67.16,67.2,67.16,67.18,57919.0,53.3931,53.4249,53.3931,53.409,57919.0
2018-04-17 10:15:00,67.19,67.19,67.15,67.18,27156.0,53.417,53.417,53.3852,53.409,27156.0
2018-04-17 10:20:00,67.17,67.19,67.16,67.17,29702.0,53.4011,53.417,53.3931,53.4011,29702.0
2018-04-17 10:25:00,67.17,67.18,67.15,67.18,62537.0,53.4011,53.409,53.3852,53.409,62537.0
2018-04-17 10:30:00,67.18,67.19,67.16,67.17,67702.0,53.409,53.417,53.3931,53.4011,67702.0
2018-04-17 10:35:00,67.17,67.19,67.16,67.19,126405.0,53.4011,53.417,53.3931,53.417,126405.0
2018-04-17 10:40:00,67.18,67.2,67.17,67.19,67064.0,53.409,53.4249,53.4011,53.417,67064.0
2018-04-17 10:45:00,67.18,67.2,67.18,67.19,53423.0,53.409,53.4249,53.409,53.417,53423.0
2018-04-17 10:50:00,67.19,67.23,67.19,67.2,110878.0,53.417,53.4488,53.417,53.4249,110878.0
2018-04-17 10:55:00,67.2,67.25,67.2,67.24,102897.0,53.4249,53.4647,53.4249,53.4567,102897.0
2018-04-17 11:00:00,67.24,67.3,67.23,67.3,142688.0,53.4567,53.5044,53.4488,53.5044,142688.0
2018-04-17 11:05:00,67.3,67.33,67.29,67.29,128687.0,53.5044,53.5283,53.4965,53.4965,128687.0
2018-04-17 11:10:00,67.3,67.32,67.27,67.28,53840.0,53.5044,53.5203,53.4806,53.4885,53840.0
2018-04-17 11:15:00,67.28,67.3,67.26,67.26,57614.0,53.4885,53.5044,53.4726,53.4726,57614.0
2018-04-17 11:20:00,67.26,67.33,67.26,67.33,45086.0,53.4726,53.5283,53.4726,53.5283,45086.0
2018-04-17 11:25:00,67.32,67.32,67.26,67.26,193026.0,53.5203,53.5203,53.4726,53.4726,193026.0
2018-04-17 11:30:00,67.26,67.27,67.22,67.23,235939.0,53.4726,53.4806,53.4408,53.4488,235939.0
2018-04-17 11:35:00,67.23,67.24,67.2,67.21,31131.0,53.4488,53.4567,53.4249,53.4329,31131.0
2018-04-17 11:40:00,67.21,67.21,67.19,67.19,32767.0,53.4329,53.4329,53.417,53.417,32767.0
2018-04-17 11:45:00,67.19,67.2,67.18,67.18,34163.0,53.417,53.4249,53.409,53.409,34163.0
2018-04-17 11:50:00,67.19,67.2,67.18,67.19,70813.0,53.417,53.4249,53.409,53.417,70813.0
2018-04-17 11:55:00,67.2,67.21,67.18,67.19,34519.0,53.4249,53.4329,53.409,53.417,34519.0
2018-04-17 12:00:00,67.19,67.2,67.17,67.2,99141.0,53.417,53.4249,53.4011,53.4249,99141.0
2018-04-17 12:05:00,67.2,67.21,67.19,67.2,23767.0,53.4249,53.4329,53.417,53.4249,23767.0
2018-04-17 12:10:00,67.2,67.23,67.2,67.23,26469.0,53.4249,53.4488,53.4249,53.4488,26469.0
2018-04-17 12:15:00,67.23,67.23,67.2,67.23,29602.0,53.4488,53.4488,53.4249,53.4488,29602.0
2018-04-17 12:20:00,67.23,67.25,67.22,67.25,25156.0,53.4488,53.4647,53.4408,53.4647,25156.0
2018-04-17 12:25:00,67.25,67.27,67.24,67.27,25607.0,53.4647,53.4806,53.4567,53.4806,25607.0
2018-04-17 12:30:00,67.26,67.28,67.25,67.26,34703.0,53.4726,53.4885,53.4647,53.4726,34703.0
2018-04-17 12:35:00,67.26,67.26,67.21,67.22,55555.0,53.4726,53.4726,53.4329,53.4408,55555.0
2018-04-17 12:40:00,67.22,67.23,67.21,67.22,26694.0,53.4408,53.4488,53.4329,53.4408,26694.0
2018-04-17 12:45:00,67.21,67.24,67.21,67.24,23794.0,53.4329,53.4567,53.4329,53.4567,23794.0
2018-04-17 12:50:00,67.23,67.26,67.23,67.26,38963.0,53.4488,53.4726,53.4488,53.4726,38963.0
2018-04-17 12:55:00,67.26,67.28,67.25,67.28,93848.0,53.4726,53.4885,53.4647,53.4885,93848.0
2018-04-17 13:00:00,67.28,67.3,67.26,67.3,89791.0,53.4885,53.5044,53.4726,53.5044,89791.0
2018-04-17 13:05:00,67.3,67.32,67.29,67.3,41811.0,53.5044,53.5203,53.4965,53.5044,41811.0
2018-04-17 13:10:00,67.3,67.33,67.3,67.3,74871.0,53.5044,53.5283,53.5044,53.5044,74871.0
2018-04-17 13:15:00,67.3,67.3,67.25,67.27,74348.0,53.5044,53.5044,53.4647,53.4806,74348.0
2018-04-17 13:20:00,67.27,67.28,67.25,67.28,30625.0,53.4806,53.4885,53.4647,53.4885,30625.0
2018-04-17 13:25:00,67.28,67.29,67.25,67.28,36081.0,53.4885,53.4965,53.4647,53.4885,36081.0
2018-04-17 13:30:00,67.28,67.29,67.26,67.27,31593.0,53.4885,53.4965,53.4726,53.4806,31593.0
2018-04-17 13:35:00,67.28,67.29,67.27,67.28,23770.0,53.4885,53.4965,53.4806,53.4885,23770.0
2018-04-17 13:40:00,67.28,67.29,67.27,67.28,36945.0,53.4885,53.4965,53.4806,53.4885,36945.0
2018-04-17 13:45:00,67.28,67.3,67.27,67.27,49891.0,53.4885,53.5044,53.4806,53.4806,49891.0
2018-04-17 13:50:00,67.28,67.28,67.25,67.27,53588.0,53.4885,53.4885,53.4647,53.4806,53588.0
2018-04-17 13:55:00,67.26,67.29,67.26,67.29,26840.0,53.4726,53.4965,53.4726,53.4965,26840.0
2018-04-17 14:00:00,67.29,67.33,67.28,67.31,161248.0,53.4965,53.5283,53.4885,53.5124,161248.0
2018-04-17 14:05:00,67.32,67.32,67.29,67.31,37996.0,53.5203,53.5203,53.4965,53.5124,37996.0
2018-04-17 14:10:00,67.31,67.31,67.28,67.3,76820.0,53.5124,53.5124,53.4885,53.5044,76820.0
2018-04-17 14:15:00,67.3,67.32,67.29,67.3,45767.0,53.5044,53.5203,53.4965,53.5044,45767.0
2018-04-17 14:20:00,67.29,67.3,67.28,67.29,251099.0,53.4965,53.5044,53.4885,53.4965,251099.0
2018-04-17 14:25:00,67.3,67.31,67.27,67.29,94615.0,53.5044,53.5124,53.4806,53.4965,94615.0
2018-04-17 14:30:00,67.29,67.31,67.28,67.28,73282.0,53.4965,53.5124,53.4885,53.4885,73282.0
2018-04-17 14:35:00,67.28,67.29,67.27,67.29,18949.0,53.4885,53.4965,53.4806,53.4965,18949.0
2018-04-17 14:40:00,67.28,67.31,67.28,67.3,37026.0,53.4885,53.5124,53.4885,53.5044,37026.0
2018-04-17 14:45:00,67.3,67.31,67.28,67.29,98153.0,53.5044,53.5124,53.4885,53.4965,98153.0
2018-04-17 14:50:00,67.29,67.3,67.26,67.27,81974.0,53.4965,53.5044,53.4726,53.4806,81974.0
2018-04-17 14:55:00,67.27,67.28,67.25,67.28,57685.0,53.4806,53.4885,53.4647,53.4885,57685.0
2018-04-17 15:00:00,67.28,67.29,67.26,67.27,60226.0,53.4885,53.4965,53.4726,53.4806,60226.0
2018-04-17 15:05:00,67.28,67.32,67.27,67.31,71737.0,53.4885,53.5203,53.4806,53.5124,71737.0
2018-04-17 15:10:00,67.32,67.33,67.31,67.31,70020.0,53.5203,53.5283,53.5124,53.5124,70020.0
2018-04-17 15:15:00,67.31,67.35,67.3,67.35,37341.0,53.5124,53.5442,53.5044,53.5442,37341.0
2018-04-17 15:20:00,67.35,67.37,67.34,67.34,45687.0,53.5442,53.5601,53.5362,53.5362,45687.0
2018-04-17 15:25:00,67.34,67.36,67.34,67.36,44992.0,53.5362,53.5521,53.5362,53.5521,44992.0
2018-04-17 15:30:00,67.36,67.37,67.35,67.36,80017.0,53.5521,53.5601,53.5442,53.5521,80017.0
2018-04-17 15:35:00,67.35,67.37,67.33,67.34,69942.0,53.5442,53.5601,53.5283,53.5362,69942.0
2018-04-17 15:40:00,67.34,67.34,67.31,67.32,69911.0,53.5362,53.5362,53.5124,53.5203,69911.0
2018-04-17 15:45:00,67.33,67.33,67.31,67.33,53831.0,53.5283,53.5283,53.5124,53.5283,53831.0
2018-04-17 15:50:00,67.33,67.33,67.28,67.28,96610.0,53.5283,53.5283,53.4885,53.4885,96610.0
2018-04-17 15:55:00,67.28,67.29,67.25,67.28,241417.0,53.4885,53.4965,53.4647,53.4885,241417.0
2018-04-18 09:30:00,67.56,67.59,67.48,67.59,81281.0,53.7111,53.735,53.6475,53.735,81281.0
2018-04-18 09:35:00,67.59,67.63,67.53,67.54,253994.0,53.735,53.7668,53.6873,53.6952,253994.0
2018-04-18 09:40:00,67.54,67.57,67.54,67.55,61190.0,53.6952,53.7191,53.6952,53.7032,61190.0
2018-04-18 09:45:00,67.54,67.57,67.53,67.57,30320.0,53.6952,53.7191,53.6873,53.7191,30320.0
2018-04-18 09:50:00,67.57,67.58,67.54,67.54,23990.0,53.7191,53.727,53.6952,53.6952,23990.0
2018-04-18 09:55:00,67.54,67.55,67.52,67.53,63020.0,53.6952,53.7032,53.6793,53.6873,63020.0
2018-04-18 10:00:00,67.53,67.53,67.48,67.52,47163.0,53.6873,53.6873,53.6475,53.6793,47163.0
2018-04-18 10:05:00,67.52,67.53,67.47,67.5,63133.0,53.6793,53.6873,53.6396,53.6634,63133.0
2018-04-18 10:10:00,67.5,67.51,67.47,67.47,38231.0,53.6634,53.6714,53.6396,53.6396,38231.0
2018-04-18 10:15:00,67.47,67.53,67.47,67.53,52652.0,53.6396,53.6873,53.6396,53.6873,52652.0
2018-04-18 10:20:00,67.53,67.56,67.52,67.54,47040.0,53.6873,53.7111,53.6793,53.6952,47040.0
2018-04-18 10:25:00,67.54,67.57,67.53,67.56,36053.0,53.6952,53.7191,53.6873,53.7111,36053.0
2018-04-18 10:30:00,67.56,67.62,67.56,67.61,205955.0,53.7111,53.7588,53.7111,53.7509,205955.0
2018-04-18 10:35:00,67.61,67.64,67.59,67.59,54023.0,53.7509,53.7747,53.735,53.735,54023.0
2018-04-18 10:40:00,67.59,67.62,67.56,67.6,136385.0,53.735,53.7588,53.7111,53.7429,136385.0
2018-04-18 10:45:00,67.61,67.63,67.6,67.62,60443.0,53.7509,53.7668,53.7429,53.7588,60443.0
2018-04-18 10:50:00,67.62,67.63,67.58,67.58,48004.0,53.7588,53.7668,53.727,53.727,48004.0
2018-04-18 10:55:00,67.57,67.62,67.57,67.61,123774.0,53.7191,53.7588,53.7191,53.7509,123774.0
2018-04-18 11:00:00,67.61,67.65,67.6,67.65,209244.0,53.7509,53.7827,53.7429,53.7827,209244.0
2018-04-18 11:05:00,67.64,67.68,67.64,67.66,54078.0,53.7747,53.8065,53.7747,53.7906,54078.0
2018-04-18 11:10:00,67.67,67.67,67.64,67.64,38487.0,53.7986,53.7986,53.7747,53.7747,38487.0
2018-04-18 11:15:00,67.65,67.65,67.6,67.62,110638.0,53.7827,53.7827,53.7429,53.7588,110638.0
2018-04-18 11:20:00,67.62,67.65,67.61,67.64,14620.0,53.7588,53.7827,53.7509,53.7747,14620.0
2018-04-18 11:25:00,67.65,67.68,67.64,67.66,59409.0,53.7827,53.8065,53.7747,53.7906,59409.0
2018-04-18 11:30:00,67.66,67.67,67.62,67.63,87171.0,53.7906,53.7986,53.7588,53.7668,87171.0
2018-04-18 11:35:00,67.63,67.63,67.6,67.6,22369.0,53.7668,53.7668,53.7429,53.7429,22369.0
2018-04-18 11:40:00,67.61,67.62,67.57,67.57,32245.0,53.7509,53.7588,53.7191,53.7191,32245.0
2018-04-18 11:45:00,67.58,67.61,67.56,67.61,12648.0,53.727,53.7509,53.7111,53.7509,12648.0
2018-04-18 11:50:00,67.6,67.62,67.6,67.61,7778.0,53.7429,53.7588,53.7429,53.7509,7778.0
2018-04-18 11:55:00,67.62,67.62,67.59,67.6,38239.0,53.7588,53.7588,53.735,53.7429,38239.0
2018-04-18 12:00:00,67.6,67.61,67.58,67.58,18783.0,53.7429,53.7509,53.727,53.727,18783.0
2018-04-18 12:05:00,67.59,67.61,67.58,67.59,10510.0,53.735,53.7509,53.727,53.735,10510.0
2018-04-18 12:10:00,67.59,67.62,67.59,67.61,30157.0,53.735,53.7588,53.735,53.7509,30157.0
2018-04-18 12:15:00,67.61,67.62,67.6,67.62,25320.0,53.7509,53.7588,53.7429,53.7588,25320.0
2018-04-18 12:20:00,67.61,67.62,67.59,67.6,31982.0,53.7509,53.7588,53.735,53.7429,31982.0
2018-04-18 12:25:00,67.6,67.61,67.58,67.61,78457.0,53.7429,53.7509,53.727,53.7509,78457.0
2018-04-18 12:30:00,67.6,67.61,67.59,67.59,8645.0,53.7429,53.7509,53.735,53.735,8645.0
2018-04-18 12:35:00,67.6,67.6,67.56,67.57,30053.0,53.7429,53.7429,53.7111,53.7191,30053.0
2018-04-18 12:40:00,67.57,67.59,67.56,67.58,36046.0,53.7191,53.735,53.7111,53.727,36046.0
2018-04-18 12:45:00,67.58,67.61,67.57,67.58,47944.0,53.727,53.7509,53.7191,53.727,47944.0
2018-04-18 12:50:00,67.59,67.6,67.58,67.6,501111.0,53.735,53.7429,53.727,53.7429,501111.0
2018-04-18 12:55:00,67.6,67.63,67.59,67.62,48359.0,53.7429,53.7668,53.735,53.7588,48359.0
2018-04-18 13:00:00,67.62,67.64,67.61,67.64,17410.0,53.7588,53.7747,53.7509,53.7747,17410.0
2018-04-18 13:05:00,67.64,67.64,67.62,67.63,42231.0,53.7747,53.7747,53.7588,53.7668,42231.0
2018-04-18 13:10:00,67.63,67.65,67.62,67.65,39558.0,53.7668,53.7827,53.7588,53.7827,39558.0
2018-04-18 13:15:00,67.65,67.66,67.64,67.65,81954.0,53.7827,53.7906,53.7747,53.7827,81954.0
2018-04-18 13:20:00,67.66,67.67,67.64,67.64,62152.0,53.7906,53.7986,53.7747,53.7747,62152.0
2018-04-18 13:25:00,67.64,67.64,67.63,67.64,51115.0,53.7747,53.7747,53.7668,53.7747,51115.0
2018-04-18 13:30:00,67.64,67.66,67.63,67.64,26838.0,53.7747,53.7906,53.7668,53.7747,26838.0
2018-04-18 13:35:00,67.64,67.66,67.64,67.65,9869.0,53.7747,53.7906,53.7747,53.7827,9869.0
2018-04-18 13:40:00,67.64,67.64,67.61,67.61,40905.0,53.7747,53.7747,53.7509,53.7509,40905.0
2018-04-18 13:45:00,67.62,67.62,67.59,67.61,25902.0,53.7588,53.7588,53.735,53.7509,25902.0
2018-04-18 13:50:00,67.61,67.63,67.61,67.63,31996.0,53.7509,53.7668,53.7509,53.7668,31996.0
2018-04-18 13:55:00,67.62,67.64,67.6,67.6,26778.0,53.7588,53.7747,53.7429,53.7429,26778.0
2018-04-18 14:00:00,67.6,67.61,67.57,67.61,52514.0,53.7429,53.7509,53.7191,53.7509,52514.0
2018-04-18 14:05:00,67.61,67.65,67.61,67.65,31721.0,53.7509,53.7827,53.7509,53.7827,31721.0
2018-04-18 14:10:00,67.65,67.66,67.64,67.66,55766.0,53.7827,53.7906,53.7747,53.7906,55766.0
2018-04-18 14:15:00,67.65,67.67,67.65,67.67,36406.0,53.7827,53.7986,53.7827,53.7986,36406.0
2018-04-18 14:20:00,67.66,67.67,67.64,67.65,15595.0,53.7906,53.7986,53.7747,53.7827,15595.0
2018-04-18 14:25:00,67.65,67.66,67.64,67.66,15369.0,53.7827,53.7906,53.7747,53.7906,15369.0
2018-04-18 14:30:00,67.66,67.66,67.64,67.64,18144.0,53.7906,53.7906,53.7747,53.7747,18144.0
2018-04-18 14:35:00,67.65,67.67,67.62,67.63,52646.0,53.7827,53.7986,53.7588,53.7668,52646.0
2018-04-18 14:40:00,67.62,67.65,67.62,67.63,50169.0,53.7588,53.7827,53.7588,53.7668,50169.0
2018-04-18 14:45:00,67.63,67.65,67.62,67.65,56415.0,53.7668,53.7827,53.7588,53.7827,56415.0
2018-04-18 14:50:00,67.65,67.66,67.64,67.65,69135.0,53.7827,53.7906,53.7747,53.7827,69135.0
2018-04-18 14:55:00,67.65,67.66,67.62,67.62,59855.0,53.7827,53.7906,53.7588,53.7588,59855.0
2018-04-18 15:00:00,67.63,67.64,67.61,67.64,39540.0,53.7668,53.7747,53.7509,53.7747,39540.0
2018-04-18 15:05:00,67.64,67.64,67.62,67.64,22149.0,53.7747,53.7747,53.7588,53.7747,22149.0
2018-04-18 15:10:00,67.64,67.65,67.62,67.63,48620.0,53.7747,53.7827,53.7588,53.7668,48620.0
2018-04-18 15:15:00,67.63,67.65,67.63,67.64,56511.0,53.7668,53.7827,53.7668,53.7747,56511.0
2018-04-18 15:20:00,67.64,67.65,67.62,67.62,25675.0,53.7747,53.7827,53.7588,53.7588,25675.0
2018-04-18 15:25:00,67.62,67.64,67.62,67.63,23791.0,53.7588,53.7747,53.7588,53.7668,23791.0
2018-04-18 15:30:00,67.64,67.64,67.62,67.63,27406.0,53.7747,53.7747,53.7588,53.7668,27406.0
2018-04-18 15:35:00,67.63,67.63,67.61,67.62,62483.0,53.7668,53.7668,53.7509,53.7588,62483.0
2018-04-18 15:40:00,67.62,67.62,67.59,67.59,41103.0,53.7588,53.7588,53.735,53.735,41103.0
2018-04-18 15:45:00,67.59,67.61,67.57,67.58,94004.0,53.735,53.7509,53.7191,53.727,94004.0
2018-04-18 15:50:00,67.58,67.6,67.57,67.59,140477.0,53.727,53.7429,53.7191,53.735,140477.0
2018-04-18 15:55:00,67.59,67.61,67.57,67.6,406201.0,53.735,53.7509,53.7191,53.7429,406201.0
2018-04-19 09:30:00,67.56,67.59,67.49,67.49,121328.0,53.7111,53.735,53.6555,53.6555,121328.0
2018-04-19 09:35:00,67.5,67.55,67.48,67.55,45499.0,53.6634,53.7032,53.6475,53.7032,45499.0
2018-04-19 09:40:00,67.55,67.57,67.52,67.53,55048.0,53.7032,53.7191,53.6793,53.6873,55048.0
2018-04-19 09:45:00,67.53,67.54,67.51,67.53,20774.0,53.6873,53.6952,53.6714,53.6873,20774.0
2018-04-19 09:50:00,67.52,67.52,67.49,67.52,25150.0,53.6793,53.6793,53.6555,53.6793,25150.0
2018-04-19 09:55:00,67.52,67.53,67.5,67.51,22222.0,53.6793,53.6873,53.6634,53.6714,22222.0
2018-04-19 10:00:00,67.5,67.51,67.47,67.49,87848.0,53.6634,53.6714,53.6396,53.6555,87848.0
2018-04-19 10:05:00,67.48,67.49,67.45,67.47,24124.0,53.6475,53.6555,53.6237,53.6396,24124.0
2018-04-19 10:10:00,67.47,67.55,67.44,67.55,33556.0,53.6396,53.7032,53.6157,53.7032,33556.0
2018-04-19 10:15:00,67.56,67.59,67.54,67.56,60037.0,53.7111,53.735,53.6952,53.7111,60037.0
2018-04-19 10:20:00,67.56,67.57,67.53,67.54,19819.0,53.7111,53.7191,53.6873,53.6952,19819.0
2018-04-19 10:25:00,67.54,67.58,67.54,67.58,29930.0,53.6952,53.727,53.6952,53.727,29930.0
2018-04-19 10:30:00,67.58,67.6,67.54,67.58,32044.0,53.727,53.7429,53.6952,53.727,32044.0
2018-04-19 10:35:00,67.59,67.63,67.58,67.62,135778.0,53.735,53.7668,53.727,53.7588,135778.0
2018-04-19 10:40:00,67.62,67.62,67.56,67.57,56589.0,53.7588,53.7588,53.7111,53.7191,56589.0
2018-04-19 10:45:00,67.56,67.58,67.54,67.56,28576.0,53.7111,53.727,53.6952,53.7111,28576.0
2018-04-19 10:50:00,67.56,67.57,67.5,67.51,57526.0,53.7111,53.7191,53.6634,53.6714,57526.0
2018-04-19 10:55:00,67.51,67.51,67.48,67.5,76963.0,53.6714,53.6714,53.6475,53.6634,76963.0
2018-04-19 11:00:00,67.5,67.5,67.44,67.45,42713.0,53.6634,53.6634,53.6157,53.6237,42713.0
2018-04-19 11:05:00,67.45,67.48,67.44,67.45,27622.0,53.6237,53.6475,53.6157,53.6237,27622.0
2018-04-19 11:10:00,67.45,67.46,67.42,67.43,61389.0,53.6237,53.6316,53.5998,53.6078,61389.0
2018-04-19 11:15:00,67.43,67.46,67.42,67.45,52719.0,53.6078,53.6316,53.5998,53.6237,52719.0
2018-04-19 11:20:00,67.45,67.46,67.43,67.45,110330.0,53.6237,53.6316,53.6078,53.6237,110330.0
2018-04-19 11:25:00,67.45,67.49,67.44,67.49,51632.0,53.6237,53.6555,53.6157,53.6555,51632.0
2018-04-19 11:30:00,67.48,67.49,67.43,67.46,27902.0,53.6475,53.6555,53.6078,53.6316,27902.0
2018-04-19 11:35:00,67.46,67.47,67.38,67.39,108067.0,53.6316,53.6396,53.568,53.576,108067.0
2018-04-19 11:40:00,67.39,67.4,67.35,67.39,22531.0,53.576,53.5839,53.5442,53.576,22531.0
2018-04-19 11:45:00,67.38,67.39,67.33,67.35,26971.0,53.568,53.576,53.5283,53.5442,26971.0
2018-04-19 11:50:00,67.34,67.36,67.32,67.33,30937.0,53.5362,53.5521,53.5203,53.5283,30937.0
2018-04-19 11:55:00,67.33,67.35,67.3,67.31,32880.0,53.5283,53.5442,53.5044,53.5124,32880.0
2018-04-19 12:00:00,67.3,67.31,67.27,67.31,43830.0,53.5044,53.5124,53.4806,53.5124,43830.0
2018-04-19 12:05:00,67.31,67.31,67.26,67.31,53884.0,53.5124,53.5124,53.4726,53.5124,53884.0
2018-04-19 12:10:00,67.31,67.31,67.26,67.27,34560.0,53.5124,53.5124,53.4726,53.4806,34560.0
2018-04-19 12:15:00,67.26,67.3,67.26,67.28,89088.0,53.4726,53.5044,53.4726,53.4885,89088.0
2018-04-19 12:20:00,67.28,67.31,67.27,67.28,24567.0,53.4885,53.5124,53.4806,53.4885,24567.0
2018-04-19 12:25:00,67.27,67.28,67.22,67.24,19008.0,53.4806,53.4885,53.4408,53.4567,19008.0
2018-04-19 12:30:00,67.25,67.27,67.24,67.27,38045.0,53.4647,53.4806,53.4567,53.4806,38045.0
2018-04-19 12:35:00,67.27,67.3,67.25,67.28,42679.0,53.4806,53.5044,53.4647,53.4885,42679.0
2018-04-19 12:40:00,67.29,67.29,67.26,67.28,101159.0,53.4965,53.4965,53.4726,53.4885,101159.0
2018-04-19 12:45:00,67.28,67.32,67.26,67.31,107928.0,53.4885,53.5203,53.4726,53.5124,107928.0
2018-04-19 12:50:00,67.31,67.31,67.28,67.3,19384.0,53.5124,53.5124,53.4885,53.5044,19384.0
2018-04-19 12:55:00,67.29,67.29,67.25,67.26,14588.0,53.4965,53.4965,53.4647,53.4726,14588.0
2018-04-19 13:00:00,67.25,67.26,67.22,67.23,87078.0,53.4647,53.4726,53.4408,53.4488,87078.0
2018-04-19 13:05:00,67.23,67.24,67.22,67.23,105696.0,53.4488,53.4567,53.4408,53.4488,105696.0
2018-04-19 13:10:00,67.23,67.23,67.19,67.21,88114.0,53.4488,53.4488,53.417,53.4329,88114.0
2018-04-19 13:15:00,67.21,67.23,67.18,67.19,54854.0,53.4329,53.4488,53.409,53.417,54854.0
2018-04-19 13:20:00,67.19,67.22,67.16,67.2,23699.0,53.417,53.4408,53.3931,53.4249,23699.0
2018-04-19 13:25:00,67.2,67.2,67.16,67.17,144675.0,53.4249,53.4249,53.3931,53.4011,144675.0
2018-04-19 13:30:00,67.17,67.23,67.16,67.21,212740.0,53.4011,53.4488,53.3931,53.4329,212740.0
2018-04-19 13:35:00,67.21,67.24,67.2,67.23,168257.0,53.4329,53.4567,53.4249,53.4488,168257.0
2018-04-19 13:40:00,67.23,67.25,67.22,67.24,28919.0,53.4488,53.4647,53.4408,53.4567,28919.0
2018-04-19 13:45:00,67.25,67.26,67.24,67.26,68675.0,53.4647,53.4726,53.4567,53.4726,68675.0
2018-04-19 13:50:00,67.26,67.28,67.26,67.28,33648.0,53.4726,53.4885,53.4726,53.4885,33648.0
2018-04-19 13:55:00,67.27,67.27,67.24,67.25,16504.0,53.4806,53.4806,53.4567,53.4647,16504.0
2018-04-19 14:00:00,67.24,67.25,67.21,67.22,15112.0,53.4567,53.4647,53.4329,53.4408,15112.0
2018-04-19 14:05:00,67.22,67.24,67.21,67.23,40003.0,53.4408,53.4567,53.4329,53.4488,40003.0
2018-04-19 14:10:00,67.23,67.26,67.23,67.24,146960.0,53.4488,53.4726,53.4488,53.4567,146960.0
2018-04-19 14:15:00,67.24,67.24,67.22,67.22,52119.0,53.4567,53.4567,53.4408,53.4408,52119.0
2018-04-19 14:20:00,67.22,67.24,67.18,67.19,34090.0,53.4408,53.4567,53.409,53.417,34090.0
2018-04-19 14:25:00,67.19,67.22,67.18,67.21,67644.0,53.417,53.4408,53.409,53.4329,67644.0
2018-04-19 14:30:00,67.21,67.23,67.2,67.21,63432.0,53.4329,53.4488,53.4249,53.4329,63432.0
2018-04-19 14:35:00,67.22,67.23,67.19,67.23,77539.0,53.4408,53.4488,53.417,53.4488,77539.0
2018-04-19 14:40:00,67.23,67.25,67.22,67.25,51596.0,53.4488,53.4647,53.4408,53.4647,51596.0
2018-04-19 14:45:00,67.24,67.25,67.22,67.24,54519.0,53.4567,53.4647,53.4408,53.4567,54519.0
2018-04-19 14:50:00,67.23,67.25,67.21,67.23,92080.0,53.4488,53.4647,53.4329,53.4488,92080.0
2018-04-19 14:55:00,67.23,67.26,67.23,67.26,62690.0,53.4488,53.4726,53.4488,53.4726,62690.0
2018-04-19 15:00:00,67.26,67.29,67.24,67.29,21408.0,53.4726,53.4965,53.4567,53.4965,21408.0
2018-04-19 15:05:00,67.28,67.31,67.26,67.31,57072.0,53.4885,53.5124,53.4726,53.5124,57072.0
2018-04-19 15:10:00,67.31,67.31,67.29,67.3,39843.0,53.5124,53.5124,53.4965,53.5044,39843.0
2018-04-19 15:15:00,67.29,67.3,67.28,67.3,97041.0,53.4965,53.5044,53.4885,53.5044,97041.0
2018-04-19 15:20:00,67.3,67.31,67.27,67.29,24322.0,53.5044,53.5124,53.4806,53.4965,24322.0
2018-04-19 15:25:00,67.28,67.29,67.26,67.27,26092.0,53.4885,53.4965,53.4726,53.4806,26092.0
2018-04-19 15:30:00,67.27,67.33,67.26,67.33,127992.0,53.4806,53.5283,53.4726,53.5283,127992.0
2018-04-19 15:35:00,67.33,67.4,67.32,67.35,287245.0,53.5283,53.5839,53.5203,53.5442,287245.0
2018-04-19 15:40:00,67.34,67.37,67.32,67.36,70781.0,53.5362,53.5601,53.5203,53.5521,70781.0
2018-04-19 15:45:00,67.36,67.36,67.32,67.35,53030.0,53.5521,53.5521,53.5203,53.5442,53030.0
2018-04-19 15:50:00,67.35,67.38,67.33,67.33,99734.0,53.5442,53.568,53.5283,53.5283,99734.0
2018-04-19 15:55:00,67.34,67.36,67.3,67.35,400577.0,53.5362,53.5521,53.5044,53.5442,400577.0
2018-04-20 09:30:00,67.1,67.14,67.05,67.07,281893.0,53.3454,53.3772,53.3056,53.3215,281893.0
2018-04-20 09:35:00,67.06,67.08,67.04,67.05,95211.0,53.3136,53.3295,53.2977,53.3056,95211.0
2018-04-20 09:40:00,67.06,67.09,67.03,67.03,35677.0,53.3136,53.3374,53.2897,53.2897,35677.0
2018-04-20 09:45:00,67.03,67.07,67.02,67.06,54936.0,53.2897,53.3215,53.2818,53.3136,54936.0
2018-04-20 09:50:00,67.06,67.11,67.05,67.05,37800.0,53.3136,53.3533,53.3056,53.3056,37800.0
2018-04-20 09:55:00,67.04,67.05,67.02,67.04,72633.0,53.2977,53.3056,53.2818,53.2977,72633.0
2018-04-20 10:00:00,67.05,67.06,66.99,67.0,31278.0,53.3056,53.3136,53.2579,53.2659,31278.0
2018-04-20 10:05:00,66.99,67.01,66.95,66.95,50590.0,53.2579,53.2738,53.2261,53.2261,50590.0
2018-04-20 10:10:00,66.95,66.97,66.93,66.94,56472.0,53.2261,53.242,53.2102,53.2182,56472.0
2018-04-20 10:15:00,66.94,66.99,66.93,66.97,338210.0,53.2182,53.2579,53.2102,53.242,338210.0
2018-04-20 10:20:00,66.97,67.0,66.95,66.98,52965.0,53.242,53.2659,53.2261,53.25,52965.0
2018-04-20 10:25:00,66.99,67.02,66.97,67.01,33559.0,53.2579,53.2818,53.242,53.2738,33559.0
2018-04-20 10:30:00,67.02,67.07,67.0,67.07,95055.0,53.2818,53.3215,53.2659,53.3215,95055.0
2018-04-20 10:35:00,67.08,67.08,67.02,67.07,27625.0,53.3295,53.3295,53.2818,53.3215,27625.0
2018-04-20 10:40:00,67.07,67.07,67.01,67.04,46709.0,53.3215,53.3215,53.2738,53.2977,46709.0
2018-04-20 10:45:00,67.03,67.06,67.01,67.01,21481.0,53.2897,53.3136,53.2738,53.2738,21481.0
2018-04-20 10:50:00,67.01,67.01,66.96,66.97,126031.0,53.2738,53.2738,53.2341,53.242,126031.0
2018-04-20 10:55:00,66.96,67.05,66.96,67.05,53272.0,53.2341,53.3056,53.2341,53.3056,53272.0
2018-04-20 11:00:00,67.04,67.06,67.0,67.02,93929.0,53.2977,53.3136,53.2659,53.2818,93929.0
2018-04-20 11:05:00,67.02,67.03,66.99,66.99,35789.0,53.2818,53.2897,53.2579,53.2579,35789.0
2018-04-20 11:10:00,66.98,66.99,66.94,66.98,81968.0,53.25,53.2579,53.2182,53.25,81968.0
2018-04-20 11:15:00,66.98,67.05,66.98,67.05,48962.0,53.25,53.3056,53.25,53.3056,48962.0
2018-04-20 11:20:00,67.06,67.07,67.02,67.05,35799.0,53.3136,53.3215,53.2818,53.3056,35799.0
2018-04-20 11:25:00,67.05,67.07,67.02,67.02,89789.0,53.3056,53.3215,53.2818,53.2818,89789.0
2018-04-20 11:30:00,67.02,67.1,67.01,67.09,34528.0,53.2818,53.3454,53.2738,53.3374,34528.0
2018-04-20 11:35:00,67.09,67.11,67.07,67.1,38225.0,53.3374,53.3533,53.3215,53.3454,38225.0
2018-04-20 11:40:00,67.1,67.15,67.09,67.12,49411.0,53.3454,53.3852,53.3374,53.3613,49411.0
2018-04-20 11:45:00,67.11,67.12,67.08,67.09,26645.0,53.3533,53.3613,53.3295,53.3374,26645.0
2018-04-20 11:50:00,67.09,67.11,67.06,67.07,49723.0,53.3374,53.3533,53.3136,53.3215,49723.0
2018-04-20 11:55:00,67.07,67.09,67.06,67.08,33788.0,53.3215,53.3374,53.3136,53.3295,33788.0
2018-04-20 12:00:00,67.08,67.09,67.07,67.08,75719.0,53.3295,53.3374,53.3215,53.3295,75719.0
2018-04-20 12:05:00,67.08,67.13,67.06,67.11,36655.0,53.3295,53.3692,53.3136,53.3533,36655.0
2018-04-20 12:10:00,67.11,67.12,67.06,67.07,21737.0,53.3533,53.3613,53.3136,53.3215,21737.0
2018-04-20 12:15:00,67.06,67.07,67.03,67.03,35060.0,53.3136,53.3215,53.2897,53.2897,35060.0
2018-04-20 12:20:00,67.03,67.05,67.01,67.02,28598.0,53.2897,53.3056,53.2738,53.2818,28598.0
2018-04-20 12:25:00,67.02,67.05,67.01,67.03,10461.0,53.2818,53.3056,53.2738,53.2897,10461.0
2018-04-20 12:30:00,67.02,67.05,66.99,67.05,54189.0,53.2818,53.3056,53.2579,53.3056,54189.0
2018-04-20 12:35:00,67.05,67.06,67.01,67.02,42797.0,53.3056,53.3136,53.2738,53.2818,42797.0
2018-04-20 12:40:00,67.01,67.04,67.01,67.03,23604.0,53.2738,53.2977,53.2738,53.2897,23604.0
2018-04-20 12:45:00,67.03,67.06,66.99,67.01,18585.0,53.2897,53.3136,53.2579,53.2738,18585.0
2018-04-20 12:50:00,67.01,67.05,67.01,67.05,12534.0,53.2738,53.3056,53.2738,53.3056,12534.0
2018-04-20 12:55:00,67.05,67.06,67.03,67.05,19122.0,53.3056,53.3136,53.2897,53.3056,19122.0
2018-04-20 13:00:00,67.03,67.06,67.01,67.03,60679.0,53.2897,53.3136,53.2738,53.2897,60679.0
2018-04-20 13:05:00,67.03,67.06,67.01,67.05,39852.0,53.2897,53.3136,53.2738,53.3056,39852.0
2018-04-20 13:10:00,67.05,67.1,67.04,67.09,82870.0,53.3056,53.3454,53.2977,53.3374,82870.0
2018-04-20 13:15:00,67.1,67.11,67.08,67.09,91742.0,53.3454,53.3533,53.3295,53.3374,91742.0
2018-04-20 13:20:00,67.09,67.1,67.06,67.07,50651.0,53.3374,53.3454,53.3136,53.3215,50651.0
2018-04-20 13:25:00,67.07,67.12,67.06,67.11,172825.0,53.3215,53.3613,53.3136,53.3533,172825.0
2018-04-20 13:30:00,67.11,67.12,67.08,67.09,24243.0,53.3533,53.3613,53.3295,53.3374,24243.0
2018-04-20 13:35:00,67.09,67.13,67.09,67.12,123483.0,53.3374,53.3692,53.3374,53.3613,123483.0
2018-04-20 13:40:00,67.13,67.14,67.12,67.13,38996.0,53.3692,53.3772,53.3613,53.3692,38996.0
2018-04-20 13:45:00,67.14,67.15,67.11,67.12,41768.0,53.3772,53.3852,53.3533,53.3613,41768.0
2018-04-20 13:50:00,67.12,67.13,67.1,67.13,68617.0,53.3613,53.3692,53.3454,53.3692,68617.0
2018-04-20 13:55:00,67.13,67.14,67.09,67.1,54892.0,53.3692,53.3772,53.3374,53.3454,54892.0
2018-04-20 14:00:00,67.09,67.1,67.06,67.09,159376.0,53.3374,53.3454,53.3136,53.3374,159376.0
2018-04-20 14:05:00,67.1,67.11,67.08,67.11,38562.0,53.3454,53.3533,53.3295,53.3533,38562.0
2018-04-20 14:10:00,67.09,67.1,67.07,67.08,95596.0,53.3374,53.3454,53.3215,53.3295,95596.0
2018-04-20 14:15:00,67.08,67.09,67.06,67.06,141923.0,53.3295,53.3374,53.3136,53.3136,141923.0
2018-04-20 14:20:00,67.07,67.08,67.05,67.08,87105.0,53.3215,53.3295,53.3056,53.3295,87105.0
2018-04-20 14:25:00,67.07,67.09,67.05,67.08,46233.0,53.3215,53.3374,53.3056,53.3295,46233.0
2018-04-20 14:30:00,67.09,67.1,67.03,67.04,28712.0,53.3374,53.3454,53.2897,53.2977,28712.0
2018-04-20 14:35:00,67.04,67.06,67.02,67.05,173542.0,53.2977,53.3136,53.2818,53.3056,173542.0
2018-04-20 14:40:00,67.05,67.06,67.04,67.06,33229.0,53.3056,53.3136,53.2977,53.3136,33229.0
2018-04-20 14:45:00,67.06,67.06,67.02,67.04,34393.0,53.3136,53.3136,53.2818,53.2977,34393.0
2018-04-20 14:50:00,67.03,67.06,67.02,67.05,114398.0,53.2897,53.3136,53.2818,53.3056,114398.0
2018-04-20 14:55:00,67.04,67.06,67.02,67.02,34559.0,53.2977,53.3136,53.2818,53.2818,34559.0
2018-04-20 15:00:00,67.03,67.03,66.99,67.0,58565.0,53.2897,53.2897,53.2579,53.2659,58565.0
2018-04-20 15:05:00,67.0,67.0,66.95,66.95,97209.0,53.2659,53.2659,53.2261,53.2261,97209.0
2018-04-20 15:10:00,66.95,66.98,66.94,66.97,59334.0,53.2261,53.25,53.2182,53.242,59334.0
2018-04-20 15:15:00,66.97,66.98,66.93,66.94,40249.0,53.242,53.25,53.2102,53.2182,40249.0
2018-04-20 15:20:00,66.94,66.98,66.93,66.98,79354.0,53.2182,53.25,53.2102,53.25,79354.0
2018-04-20 15:25:00,66.98,66.99,66.95,66.97,201176.0,53.25,53.2579,53.2261,53.242,201176.0
2018-04-20 15:30:00,66.97,66.98,66.94,66.97,175759.0,53.242,53.25,53.2182,53.242,175759.0
2018-04-20 15:35:00,66.97,67.02,66.96,67.0,180058.0,53.242,53.2818,53.2341,53.2659,180058.0
2018-04-20 15:40:00,67.01,67.02,66.99,67.0,76212.0,53.2738,53.2818,53.2579,53.2659,76212.0
2018-04-20 15:45:00,66.99,67.01,66.97,67.0,50373.0,53.2579,53.2738,53.242,53.2659,50373.0
2018-04-20 15:50:00,67.01,67.02,66.98,67.0,102119.0,53.2738,53.2818,53.25,53.2659,102119.0
2018-04-20 15:55:00,67.01,67.03,67.0,67.02,198010.0,53.2738,53.2897,53.2659,53.2818,198010.0
2018-04-23 09:30:00,66.98,66.99,66.92,66.93,124150.0,53.25,53.2579,53.2023,53.2102,124150.0
2018-04-23 09:35:00,66.94,66.95,66.91,66.93,80977.0,53.2182,53.2261,53.1943,53.2102,80977.0
2018-04-23 09:40:00,66.94,66.94,66.91,66.91,74149.0,53.2182,53.2182,53.1943,53.1943,74149.0
2018-04-23 09:45:00,66.9,66.9,66.83,66.85,50270.0,53.1864,53.1864,53.1307,53.1466,50270.0
2018-04-23 09:50:00,66.84,66.85,66.8,66.81,68652.0,53.1387,53.1466,53.1069,53.1148,68652.0
2018-04-23 09:55:00,66.81,66.89,66.81,66.89,40560.0,53.1148,53.1784,53.1148,53.1784,40560.0
2018-04-23 10:00:00,66.89,66.89,66.85,66.85,82095.0,53.1784,53.1784,53.1466,53.1466,82095.0
2018-04-23 10:05:00,66.86,66.88,66.84,66.85,111430.0,53.1546,53.1705,53.1387,53.1466,111430.0
2018-04-23 10:10:00,66.86,66.89,66.83,66.86,61272.0,53.1546,53.1784,53.1307,53.1546,61272.0
2018-04-23 10:15:00,66.86,66.94,66.86,66.94,225254.0,53.1546,53.2182,53.1546,53.2182,225254.0
2018-04-23 10:20:00,66.93,66.96,66.92,66.95,83154.0,53.2102,53.2341,53.2023,53.2261,83154.0
2018-04-23 10:25:00,66.96,66.98,66.95,66.96,88432.0,53.2341,53.25,53.2261,53.2341,88432.0
2018-04-23 10:30:00,66.97,66.97,66.93,66.94,94650.0,53.242,53.242,53.2102,53.2182,94650.0
2018-04-23 10:35:00,66.95,66.95,66.91,66.93,201676.0,53.2261,53.2261,53.1943,53.2102,201676.0
2018-04-23 10:40:00,66.94,66.94,66.91,66.93,116579.0,53.2182,53.2182,53.1943,53.2102,116579.0
2018-04-23 10:45:00,66.93,66.99,66.93,66.96,34732.0,53.2102,53.2579,53.2102,53.2341,34732.0
2018-04-23 10:50:00,66.96,66.98,66.95,66.96,68177.0,53.2341,53.25,53.2261,53.2341,68177.0
2018-04-23 10:55:00,66.97,66.98,66.91,66.91,36592.0,53.242,53.25,53.1943,53.1943,36592.0
2018-04-23 11:00:00,66.92,66.97,66.89,66.97,17254.0,53.2023,53.242,53.1784,53.242,17254.0
2018-04-23 11:05:00,66.96,66.98,66.94,66.98,77161.0,53.2341,53.25,53.2182,53.25,77161.0
2018-04-23 11:10:00,66.98,67.01,66.98,66.98,75137.0,53.25,53.2738,53.25,53.25,75137.0
2018-04-23 11:15:00,66.98,67.01,66.97,67.0,33206.0,53.25,53.2738,53.242,53.2659,33206.0
2018-04-23 11:20:00,66.99,67.01,66.97,66.98,14884.0,53.2579,53.2738,53.242,53.25,14884.0
2018-04-23 11:25:00,66.98,67.03,66.97,67.03,37427.0,53.25,53.2897,53.242,53.2897,37427.0
2018-04-23 11:30:00,67.02,67.05,66.97,66.99,134377.0,53.2818,53.3056,53.242,53.2579,134377.0
2018-04-23 11:35:00,66.99,67.0,66.97,66.97,33212.0,53.2579,53.2659,53.242,53.242,33212.0
2018-04-23 11:40:00,66.98,67.0,66.97,66.99,56633.0,53.25,53.2659,53.242,53.2579,56633.0
2018-04-23 11:45:00,67.0,67.0,66.96,66.96,114836.0,53.2659,53.2659,53.2341,53.2341,114836.0
2018-04-23 11:50:00,66.96,67.0,66.96,67.0,18737.0,53.2341,53.2659,53.2341,53.2659,18737.0
2018-04-23 11:55:00,67.01,67.02,66.97,67.01,20314.0,53.2738,53.2818,53.242,53.2738,20314.0
2018-04-23 12:00:00,67.01,67.02,67.0,67.02,26900.0,53.2738,53.2818,53.2659,53.2818,26900.0
2018-04-23 12:05:00,67.02,67.04,67.01,67.03,15896.0,53.2818,53.2977,53.2738,53.2897,15896.0
2018-04-23 12:10:00,67.03,67.04,67.0,67.02,19321.0,53.2897,53.2977,53.2659,53.2818,19321.0
2018-04-23 12:15:00,67.02,67.02,66.97,66.98,12171.0,53.2818,53.2818,53.242,53.25,12171.0
2018-04-23 12:20:00,66.97,66.98,66.95,66.96,19737.0,53.242,53.25,53.2261,53.2341,19737.0
2018-04-23 12:25:00,66.96,66.98,66.96,66.97,18285.0,53.2341,53.25,53.2341,53.242,18285.0
2018-04-23 12:30:00,66.97,66.99,66.96,66.98,38663.0,53.242,53.2579,53.2341,53.25,38663.0
2018-04-23 12:35:00,66.95,66.97,66.94,66.97,19353.0,53.2261,53.242,53.2182,53.242,19353.0
2018-04-23 12:40:00,66.97,66.98,66.95,66.96,15716.0,53.242,53.25,53.2261,53.2341,15716.0
2018-04-23 12:45:00,66.95,66.97,66.91,66.92,56925.0,53.2261,53.242,53.1943,53.2023,56925.0
2018-04-23 12:50:00,66.92,66.93,66.91,66.92,24056.0,53.2023,53.2102,53.1943,53.2023,24056.0
2018-04-23 12:55:00,66.92,66.95,66.91,66.95,55013.0,53.2023,53.2261,53.1943,53.2261,55013.0
2018-04-23 13:00:00,66.94,66.95,66.93,66.93,21266.0,53.2182,53.2261,53.2102,53.2102,21266.0
2018-04-23 13:05:00,66.94,66.95,66.92,66.92,14285.0,53.2182,53.2261,53.2023,53.2023,14285.0
2018-04-23 13:10:00,66.92,66.94,66.9,66.92,14608.0,53.2023,53.2182,53.1864,53.2023,14608.0
2018-04-23 13:15:00,66.92,66.92,66.9,66.91,5156.0,53.2023,53.2023,53.1864,53.1943,5156.0
2018-04-23 13:20:00,66.92,66.92,66.89,66.91,17824.0,53.2023,53.2023,53.1784,53.1943,17824.0
2018-04-23 13:25:00,66.9,66.93,66.9,66.91,23089.0,53.1864,53.2102,53.1864,53.1943,23089.0
2018-04-23 13:30:00,66.92,66.94,66.9,66.9,9750.0,53.2023,53.2182,53.1864,53.1864,9750.0
2018-04-23 13:35:00,66.91,66.93,66.91,66.92,19651.0,53.1943,53.2102,53.1943,53.2023,19651.0
2018-04-23 13:40:00,66.92,66.93,66.88,66.89,32512.0,53.2023,53.2102,53.1705,53.1784,32512.0
2018-04-23 13:45:00,66.89,66.91,66.88,66.89,45397.0,53.1784,53.1943,53.1705,53.1784,45397.0
2018-04-23 13:50:00,66.9,66.92,66.89,66.9,27692.0,53.1864,53.2023,53.1784,53.1864,27692.0
2018-04-23 13:55:00,66.9,66.92,66.9,66.9,114399.0,53.1864,53.2023,53.1864,53.1864,114399.0
2018-04-23 14:00:00,66.9,66.91,66.88,66.88,21859.0,53.1864,53.1943,53.1705,53.1705,21859.0
2018-04-23 14:05:00,66.88,66.89,66.82,66.84,34995.0,53.1705,53.1784,53.1228,53.1387,34995.0
2018-04-23 14:10:00,66.83,66.86,66.81,66.81,86243.0,53.1307,53.1546,53.1148,53.1148,86243.0
2018-04-23 14:15:00,66.82,66.86,66.81,66.85,34129.0,53.1228,53.1546,53.1148,53.1466,34129.0
2018-04-23 14:20:00,66.84,66.85,66.81,66.83,17689.0,53.1387,53.1466,53.1148,53.1307,17689.0
2018-04-23 14:25:00,66.82,66.85,66.81,66.84,50811.0,53.1228,53.1466,53.1148,53.1387,50811.0
2018-04-23 14:30:00,66.84,66.84,66.82,66.82,44984.0,53.1387,53.1387,53.1228,53.1228,44984.0
2018-04-23 14:35:00,66.82,66.84,66.81,66.84,68317.0,53.1228,53.1387,53.1148,53.1387,68317.0
2018-04-23 14:40:00,66.83,66.86,66.83,66.86,62775.0,53.1307,53.1546,53.1307,53.1546,62775.0
2018-04-23 14:45:00,66.86,66.86,66.81,66.81,37981.0,53.1546,53.1546,53.1148,53.1148,37981.0
2018-04-23 14:50:00,66.82,66.83,66.77,66.78,35799.0,53.1228,53.1307,53.083,53.091,35799.0
2018-04-23 14:55:00,66.78,66.79,66.76,66.78,31378.0,53.091,53.0989,53.0751,53.091,31378.0
2018-04-23 15:00:00,66.77,66.83,66.76,66.82,21646.0,53.083,53.1307,53.0751,53.1228,21646.0
2018-04-23 15:05:00,66.83,66.84,66.81,66.81,25976.0,53.1307,53.1387,53.1148,53.1148,25976.0
2018-04-23 15:10:00,66.81,66.84,66.81,66.81,43644.0,53.1148,53.1387,53.1148,53.1148,43644.0
2018-04-23 15:15:00,66.82,66.84,66.81,66.81,39807.0,53.1228,53.1387,53.1148,53.1148,39807.0
2018-04-23 15:20:00,66.81,66.85,66.81,66.82,192056.0,53.1148,53.1466,53.1148,53.1228,192056.0
2018-04-23 15:25:00,66.83,66.85,66.82,66.85,109864.0,53.1307,53.1466,53.1228,53.1466,109864.0
2018-04-23 15:30:00,66.84,66.88,66.84,66.87,50261.0,53.1387,53.1705,53.1387,53.1625,50261.0
2018-04-23 15:35:00,66.87,66.88,66.85,66.86,52686.0,53.1625,53.1705,53.1466,53.1546,52686.0
2018-04-23 15:40:00,66.87,66.89,66.85,66.89,34914.0,53.1625,53.1784,53.1466,53.1784,34914.0
2018-04-23 15:45:00,66.9,66.91,66.89,66.91,37243.0,53.1864,53.1943,53.1784,53.1943,37243.0
2018-04-23 15:50:00,66.91,66.94,66.9,66.91,64966.0,53.1943,53.2182,53.1864,53.1943,64966.0
2018-04-23 15:55:00,66.91,66.94,66.9,66.92,134159.0,53.1943,53.2182,53.1864,53.2023,134159.0
2018-04-24 09:30:00,67.11,67.11,67.03,67.04,93481.0,53.3533,53.3533,53.2897,53.2977,93481.0
2018-04-24 09:35:00,67.04,67.07,67.01,67.04,129379.0,53.2977,53.3215,53.2738,53.2977,129379.0
2018-04-24 09:40:00,67.03,67.1,67.03,67.08,42416.0,53.2897,53.3454,53.2897,53.3295,42416.0
2018-04-24 09:45:00,67.08,67.11,67.05,67.06,11611.0,53.3295,53.3533,53.3056,53.3136,11611.0
2018-04-24 09:50:00,67.06,67.06,66.98,66.98,75442.0,53.3136,53.3136,53.25,53.25,75442.0
2018-04-24 09:55:00,66.97,67.04,66.97,67.03,75439.0,53.242,53.2977,53.242,53.2897,75439.0
2018-04-24 10:00:00,67.03,67.07,66.99,67.07,59242.0,53.2897,53.3215,53.2579,53.3215,59242.0
2018-04-24 10:05:00,67.07,67.07,67.03,67.03,42233.0,53.3215,53.3215,53.2897,53.2897,42233.0
2018-04-24 10:10:00,67.04,67.06,67.02,67.03,77324.0,53.2977,53.3136,53.2818,53.2897,77324.0
2018-04-24 10:15:00,67.04,67.04,66.96,66.96,140737.0,53.2977,53.2977,53.2341,53.2341,140737.0
2018-04-24 10:20:00,66.96,66.97,66.9,66.9,103851.0,53.2341,53.242,53.1864,53.1864,103851.0
2018-04-24 10:25:00,66.9,66.93,66.89,66.91,95118.0,53.1864,53.2102,53.1784,53.1943,95118.0
2018-04-24 10:30:00,66.91,66.94,66.86,66.89,80134.0,53.1943,53.2182,53.1546,53.1784,80134.0
2018-04-24 10:35:00,66.88,66.92,66.86,66.91,101448.0,53.1705,53.2023,53.1546,53.1943,101448.0
2018-04-24 10:40:00,66.91,66.94,66.89,66.94,36906.0,53.1943,53.2182,53.1784,53.2182,36906.0
2018-04-24 10:45:00,66.95,66.98,66.92,66.97,32549.0,53.2261,53.25,53.2023,53.242,32549.0
2018-04-24 10:50:00,66.97,67.0,66.96,66.97,33326.0,53.242,53.2659,53.2341,53.242,33326.0
2018-04-24 10:55:00,66.96,66.96,66.9,66.91,128155.0,53.2341,53.2341,53.1864,53.1943,128155.0
2018-04-24 11:00:00,66.91,66.92,66.87,66.89,434879.0,53.1943,53.2023,53.1625,53.1784,434879.0
2018-04-24 11:05:00,66.89,66.89,66.83,66.86,49459.0,53.1784,53.1784,53.1307,53.1546,49459.0
2018-04-24 11:10:00,66.86,66.91,66.86,66.91,69510.0,53.1546,53.1943,53.1546,53.1943,69510.0
2018-04-24 11:15:00,66.92,66.93,66.88,66.93,36720.0,53.2023,53.2102,53.1705,53.2102,36720.0
2018-04-24 11:20:00,66.93,66.99,66.93,66.95,82028.0,53.2102,53.2579,53.2102,53.2261,82028.0
2018-04-24 11:25:00,66.95,67.02,66.94,67.01,52510.0,53.2261,53.2818,53.2182,53.2738,52510.0
2018-04-24 11:30:00,67.0,67.06,66.97,67.05,249156.0,53.2659,53.3136,53.242,53.3056,249156.0
2018-04-24 11:35:00,67.05,67.06,67.03,67.06,155803.0,53.3056,53.3136,53.2897,53.3136,155803.0
2018-04-24 11:40:00,67.06,67.1,67.06,67.06,128442.0,53.3136,53.3454,53.3136,53.3136,128442.0
2018-04-24 11:45:00,67.07,67.09,67.04,67.04,259665.0,53.3215,53.3374,53.2977,53.2977,259665.0
2018-04-24 11:50:00,67.04,67.05,66.99,67.0,281498.0,53.2977,53.3056,53.2579,53.2659,281498.0
2018-04-24 11:55:00,67.0,67.02,66.98,66.99,56898.0,53.2659,53.2818,53.25,53.2579,56898.0
2018-04-24 12:00:00,66.98,67.01,66.97,67.01,75929.0,53.25,53.2738,53.242,53.2738,75929.0
2018-04-24 12:05:00,67.0,67.02,66.96,66.98,51061.0,53.2659,53.2818,53.2341,53.25,51061.0
2018-04-24 12:10:00,66.96,66.98,66.95,66.95,20591.0,53.2341,53.25,53.2261,53.2261,20591.0
2018-04-24 12:15:00,66.95,66.95,66.9,66.92,52532.0,53.2261,53.2261,53.1864,53.2023,52532.0
2018-04-24 12:20:00,66.92,66.94,66.91,66.94,34391.0,53.2023,53.2182,53.1943,53.2182,34391.0
2018-04-24 12:25:00,66.94,66.94,66.89,66.93,59330.0,53.2182,53.2182,53.1784,53.2102,59330.0
2018-04-24 12:30:00,66.94,66.94,66.86,66.86,43629.0,53.2182,53.2182,53.1546,53.1546,43629.0
2018-04-24 12:35:00,66.86,66.88,66.84,66.87,110202.0,53.1546,53.1705,53.1387,53.1625,110202.0
2018-04-24 12:40:00,66.87,66.87,66.83,66.86,70129.0,53.1625,53.1625,53.1307,53.1546,70129.0
2018-04-24 12:45:00,66.85,66.89,66.85,66.88,44905.0,53.1466,53.1784,53.1466,53.1705,44905.0
2018-04-24 12:50:00,66.89,66.9,66.87,66.87,22283.0,53.1784,53.1864,53.1625,53.1625,22283.0
2018-04-24 12:55:00,66.86,66.87,66.79,66.79,75590.0,53.1546,53.1625,53.0989,53.0989,75590.0
2018-04-24 13:00:00,66.79,66.82,66.78,66.8,76020.0,53.0989,53.1228,53.091,53.1069,76020.0
2018-04-24 13:05:00,66.8,66.82,66.77,66.81,239371.0,53.1069,53.1228,53.083,53.1148,239371.0
2018-04-24 13:10:00,66.82,66.82,66.78,66.82,19153.0,53.1228,53.1228,53.091,53.1228,19153.0
2018-04-24 13:15:00,66.81,66.83,66.75,66.76,98017.0,53.1148,53.1307,53.0671,53.0751,98017.0
2018-04-24 13:20:00,66.76,66.77,66.72,66.73,36448.0,53.0751,53.083,53.0433,53.0512,36448.0
2018-04-24 13:25:00,66.73,66.75,66.7,66.74,86795.0,53.0512,53.0671,53.0274,53.0592,86795.0
2018-04-24 13:30:00,66.74,66.76,66.71,66.71,37149.0,53.0592,53.0751,53.0353,53.0353,37149.0
2018-04-24 13:35:00,66.7,66.71,66.67,66.67,48198.0,53.0274,53.0353,53.0035,53.0035,48198.0
2018-04-24 13:40:00,66.68,66.69,66.65,66.67,25140.0,53.0115,53.0194,52.9876,53.0035,25140.0
2018-04-24 13:45:00,66.66,66.69,66.65,66.68,109141.0,52.9956,53.0194,52.9876,53.0115,109141.0
2018-04-24 13:50:00,66.67,66.67,66.61,66.62,87578.0,53.0035,53.0035,52.9558,52.9638,87578.0
2018-04-24 13:55:00,66.63,66.63,66.58,66.61,82228.0,52.9717,52.9717,52.932,52.9558,82228.0
2018-04-24 14:00:00,66.61,66.61,66.5,66.51,302521.0,52.9558,52.9558,52.8684,52.8763,302521.0
2018-04-24 14:05:00,66.51,66.52,66.47,66.51,210461.0,52.8763,52.8843,52.8445,52.8763,210461.0
2018-04-24 14:10:00,66.52,66.58,66.51,66.56,63296.0,52.8843,52.932,52.8763,52.9161,63296.0
2018-04-24 14:15:00,66.56,66.57,66.53,66.56,56812.0,52.9161,52.924,52.8922,52.9161,56812.0
2018-04-24 14:20:00,66.55,66.62,66.54,66.62,104999.0,52.9081,52.9638,52.9002,52.9638,104999.0
2018-04-24 14:25:00,66.62,66.63,66.51,66.51,65022.0,52.9638,52.9717,52.8763,52.8763,65022.0
2018-04-24 14:30:00,66.51,66.55,66.5,66.55,147456.0,52.8763,52.9081,52.8684,52.9081,147456.0
2018-04-24 14:35:00,66.54,66.55,66.44,66.45,124425.0,52.9002,52.9081,52.8207,52.8286,124425.0
2018-04-24 14:40:00,66.45,66.57,66.45,66.56,82376.0,52.8286,52.924,52.8286,52.9161,82376.0
2018-04-24 14:45:00,66.56,66.57,66.52,66.55,79719.0,52.9161,52.924,52.8843,52.9081,79719.0
2018-04-24 14:50:00,66.55,66.59,66.5,66.53,209740.0,52.9081,52.9399,52.8684,52.8922,209740.0
2018-04-24 14:55:00,66.53,66.58,66.53,66.54,151019.0,52.8922,52.932,52.8922,52.9002,151019.0
2018-04-24 15:00:00,66.56,66.62,66.54,66.62,73602.0,52.9161,52.9638,52.9002,52.9638,73602.0
2018-04-24 15:05:00,66.62,66.65,66.6,66.61,44957.0,52.9638,52.9876,52.9479,52.9558,44957.0
2018-04-24 15:10:00,66.62,66.67,66.58,66.67,63032.0,52.9638,53.0035,52.932,53.0035,63032.0
2018-04-24 15:15:00,66.67,66.68,66.61,66.62,57507.0,53.0035,53.0115,52.9558,52.9638,57507.0
2018-04-24 15:20:00,66.62,66.69,66.61,66.67,143907.0,52.9638,53.0194,52.9558,53.0035,143907.0
2018-04-24 15:25:00,66.66,66.68,66.62,66.64,114789.0,52.9956,53.0115,52.9638,52.9797,114789.0
2018-04-24 15:30:00,66.64,66.64,66.55,66.55,72050.0,52.9797,52.9797,52.9081,52.9081,72050.0
2018-04-24 15:35:00,66.55,66.56,66.53,66.55,102641.0,52.9081,52.9161,52.8922,52.9081,102641.0
2018-04-24 15:40:00,66.53,66.57,66.5,66.51,71670.0,52.8922,52.924,52.8684,52.8763,71670.0
2018-04-24 15:45:00,66.52,66.63,66.52,66.6,134462.0,52.8843,52.9717,52.8843,52.9479,134462.0
2018-04-24 15:50:00,66.6,66.65,66.6,66.63,117295.0,52.9479,52.9876,52.9479,52.9717,117295.0
2018-04-24 15:55:00,66.63,66.64,66.58,66.63,272991.0,52.9717,52.9797,52.932,52.9717,272991.0
2018-04-25 09:30:00,66.38,66.41,66.32,66.35,169892.0,52.773,52.7968,52.7253,52.7491,169892.0
2018-04-25 09:35:00,66.35,66.36,66.26,66.28,103382.0,52.7491,52.7571,52.6776,52.6935,103382.0
2018-04-25 09:40:00,66.29,66.3,66.22,66.23,103762.0,52.7014,52.7094,52.6458,52.6537,103762.0
2018-04-25 09:45:00,66.24,66.28,66.22,66.26,52484.0,52.6617,52.6935,52.6458,52.6776,52484.0
2018-04-25 09:50:00,66.26,66.29,66.22,66.29,39197.0,52.6776,52.7014,52.6458,52.7014,39197.0
2018-04-25 09:55:00,66.28,66.3,66.22,66.23,82567.0,52.6935,52.7094,52.6458,52.6537,82567.0
2018-04-25 10:00:00,66.23,66.28,66.21,66.23,42594.0,52.6537,52.6935,52.6378,52.6537,42594.0
2018-04-25 10:05:00,66.24,66.31,66.24,66.27,101089.0,52.6617,52.7173,52.6617,52.6855,101089.0
2018-04-25 10:10:00,66.27,66.29,66.22,66.24,54312.0,52.6855,52.7014,52.6458,52.6617,54312.0
2018-04-25 10:15:00,66.25,66.26,66.19,66.2,73037.0,52.6696,52.6776,52.6219,52.6299,73037.0
2018-04-25 10:20:00,66.2,66.3,66.19,66.29,101231.0,52.6299,52.7094,52.6219,52.7014,101231.0
2018-04-25 10:25:00,66.29,66.3,66.25,66.25,95357.0,52.7014,52.7094,52.6696,52.6696,95357.0
2018-04-25 10:30:00,66.24,66.31,66.23,66.29,87466.0,52.6617,52.7173,52.6537,52.7014,87466.0
2018-04-25 10:35:00,66.29,66.34,66.28,66.31,52126.0,52.7014,52.7412,52.6935,52.7173,52126.0
2018-04-25 10:40:00,66.3,66.36,66.28,66.35,55782.0,52.7094,52.7571,52.6935,52.7491,55782.0
2018-04-25 10:45:00,66.36,66.38,66.35,66.37,37794.0,52.7571,52.773,52.7491,52.765,37794.0
2018-04-25 10:50:00,66.37,66.37,66.31,66.31,54081.0,52.765,52.765,52.7173,52.7173,54081.0
2018-04-25 10:55:00,66.32,66.34,66.28,66.34,49593.0,52.7253,52.7412,52.6935,52.7412,49593.0
2018-04-25 11:00:00,66.32,66.41,66.31,66.39,32938.0,52.7253,52.7968,52.7173,52.7809,32938.0
2018-04-25 11:05:00,66.39,66.43,66.39,66.4,39995.0,52.7809,52.8127,52.7809,52.7889,39995.0
2018-04-25 11:10:00,66.4,66.44,66.4,66.42,36701.0,52.7889,52.8207,52.7889,52.8048,36701.0
2018-04-25 11:15:00,66.42,66.42,66.38,66.4,33292.0,52.8048,52.8048,52.773,52.7889,33292.0
2018-04-25 11:20:00,66.39,66.48,66.39,66.45,29309.0,52.7809,52.8525,52.7809,52.8286,29309.0
2018-04-25 11:25:00,66.44,66.49,66.44,66.48,168319.0,52.8207,52.8604,52.8207,52.8525,168319.0
2018-04-25 11:30:00,66.48,66.5,66.44,66.46,141688.0,52.8525,52.8684,52.8207,52.8366,141688.0
2018-04-25 11:35:00,66.45,66.45,66.39,66.39,65747.0,52.8286,52.8286,52.7809,52.7809,65747.0
2018-04-25 11:40:00,66.39,66.39,66.35,66.37,30625.0,52.7809,52.7809,52.7491,52.765,30625.0
2018-04-25 11:45:00,66.37,66.4,66.33,66.33,32958.0,52.765,52.7889,52.7332,52.7332,32958.0
2018-04-25 11:50:00,66.33,66.38,66.32,66.36,78962.0,52.7332,52.773,52.7253,52.7571,78962.0
2018-04-25 11:55:00,66.36,66.38,66.3,66.31,72063.0,52.7571,52.773,52.7094,52.7173,72063.0
2018-04-25 12:00:00,66.31,66.33,66.29,66.3,32746.0,52.7173,52.7332,52.7014,52.7094,32746.0
2018-04-25 12:05:00,66.3,66.32,66.29,66.31,29088.0,52.7094,52.7253,52.7014,52.7173,29088.0
2018-04-25 12:10:00,66.31,66.32,66.28,66.32,26088.0,52.7173,52.7253,52.6935,52.7253,26088.0
2018-04-25 12:15:00,66.32,66.36,66.31,66.36,102656.0,52.7253,52.7571,52.7173,52.7571,102656.0
2018-04-25 12:20:00,66.36,66.38,66.34,66.36,28898.0,52.7571,52.773,52.7412,52.7571,28898.0
2018-04-25 12:25:00,66.35,66.39,66.34,66.38,45069.0,52.7491,52.7809,52.7412,52.773,45069.0
2018-04-25 12:30:00,66.38,66.42,66.37,66.41,31337.0,52.773,52.8048,52.765,52.7968,31337.0
2018-04-25 12:35:00,66.41,66.43,66.39,66.41,20403.0,52.7968,52.8127,52.7809,52.7968,20403.0
2018-04-25 12:40:00,66.41,66.42,66.37,66.38,35746.0,52.7968,52.8048,52.765,52.773,35746.0
2018-04-25 12:45:00,66.38,66.41,66.38,66.38,81204.0,52.773,52.7968,52.773,52.773,81204.0
2018-04-25 12:50:00,66.38,66.4,66.36,66.38,34664.0,52.773,52.7889,52.7571,52.773,34664.0
2018-04-25 12:55:00,66.38,66.4,66.38,66.38,19197.0,52.773,52.7889,52.773,52.773,19197.0
2018-04-25 13:00:00,66.38,66.44,66.38,66.41,28553.0,52.773,52.8207,52.773,52.7968,28553.0
2018-04-25 13:05:00,66.41,66.45,66.4,66.43,24304.0,52.7968,52.8286,52.7889,52.8127,24304.0
2018-04-25 13:10:00,66.42,66.43,66.37,66.38,61194.0,52.8048,52.8127,52.765,52.773,61194.0
2018-04-25 13:15:00,66.38,66.4,66.36,66.36,32664.0,52.773,52.7889,52.7571,52.7571,32664.0
2018-04-25 13:20:00,66.37,66.37,66.35,66.36,69133.0,52.765,52.765,52.7491,52.7571,69133.0
2018-04-25 13:25:00,66.36,66.41,66.36,66.4,74618.0,52.7571,52.7968,52.7571,52.7889,74618.0
2018-04-25 13:30:00,66.41,66.51,66.41,66.5,41227.0,52.7968,52.8763,52.7968,52.8684,41227.0
2018-04-25 13:35:00,66.5,66.5,66.47,66.47,36441.0,52.8684,52.8684,52.8445,52.8445,36441.0
2018-04-25 13:40:00,66.48,66.5,66.45,66.45,57711.0,52.8525,52.8684,52.8286,52.8286,57711.0
2018-04-25 13:45:00,66.45,66.46,66.42,66.42,73171.0,52.8286,52.8366,52.8048,52.8048,73171.0
2018-04-25 13:50:00,66.43,66.45,66.41,66.44,44111.0,52.8127,52.8286,52.7968,52.8207,44111.0
2018-04-25 13:55:00,66.45,66.46,66.44,66.45,26234.0,52.8286,52.8366,52.8207,52.8286,26234.0
2018-04-25 14:00:00,66.46,66.48,66.41,66.43,52370.0,52.8366,52.8525,52.7968,52.8127,52370.0
2018-04-25 14:05:00,66.43,66.45,66.41,66.42,64274.0,52.8127,52.8286,52.7968,52.8048,64274.0
2018-04-25 14:10:00,66.42,66.44,66.4,66.41,63211.0,52.8048,52.8207,52.7889,52.7968,63211.0
2018-04-25 14:15:00,66.41,66.46,66.41,66.43,62234.0,52.7968,52.8366,52.7968,52.8127,62234.0
2018-04-25 14:20:00,66.43,66.44,66.39,66.4,38077.0,52.8127,52.8207,52.7809,52.7889,38077.0
2018-04-25 14:25:00,66.4,66.46,66.39,66.42,119287.0,52.7889,52.8366,52.7809,52.8048,119287.0
2018-04-25 14:30:00,66.42,66.48,66.4,66.47,65353.0,52.8048,52.8525,52.7889,52.8445,65353.0
2018-04-25 14:35:00,66.46,66.49,66.45,66.47,64636.0,52.8366,52.8604,52.8286,52.8445,64636.0
2018-04-25 14:40:00,66.48,66.51,66.47,66.48,60548.0,52.8525,52.8763,52.8445,52.8525,60548.0
2018-04-25 14:45:00,66.48,66.53,66.47,66.52,76014.0,52.8525,52.8922,52.8445,52.8843,76014.0
2018-04-25 14:50:00,66.52,66.54,66.51,66.53,41609.0,52.8843,52.9002,52.8763,52.8922,41609.0
2018-04-25 14:55:00,66.53,66.58,66.51,66.56,79496.0,52.8922,52.932,52.8763,52.9161,79496.0
2018-04-25 15:00:00,66.56,66.57,66.54,66.56,246289.0,52.9161,52.924,52.9002,52.9161,246289.0
2018-04-25 15:05:00,66.56,66.57,66.54,66.54,51718.0,52.9161,52.924,52.9002,52.9002,51718.0
2018-04-25 15:10:00,66.55,66.58,66.55,66.58,43510.0,52.9081,52.932,52.9081,52.932,43510.0
2018-04-25 15:15:00,66.57,66.58,66.54,66.54,54240.0,52.924,52.932,52.9002,52.9002,54240.0
2018-04-25 15:20:00,66.54,66.56,66.52,66.53,64004.0,52.9002,52.9161,52.8843,52.8922,64004.0
2018-04-25 15:25:00,66.53,66.55,66.51,66.53,35313.0,52.8922,52.9081,52.8763,52.8922,35313.0
2018-04-25 15:30:00,66.54,66.56,66.52,66.54,83309.0,52.9002,52.9161,52.8843,52.9002,83309.0
2018-04-25 15:35:00,66.54,66.55,66.49,66.49,68065.0,52.9002,52.9081,52.8604,52.8604,68065.0
2018-04-25 15:40:00,66.49,66.51,66.46,66.48,82285.0,52.8604,52.8763,52.8366,52.8525,82285.0
2018-04-25 15:45:00,66.48,66.48,66.43,66.45,98736.0,52.8525,52.8525,52.8127,52.8286,98736.0
2018-04-25 15:50:00,66.45,66.48,66.44,66.48,94863.0,52.8286,52.8525,52.8207,52.8525,94863.0
2018-04-25 15:55:00,66.48,66.5,66.47,66.48,341777.0,52.8525,52.8684,52.8445,52.8525,341777.0
2018-04-26 09:30:00,66.87,66.88,66.79,66.81,197197.0,53.1625,53.1705,53.0989,53.1148,197197.0
2018-04-26 09:35:00,66.81,66.84,66.78,66.79,123284.0,53.1148,53.1387,53.091,53.0989,123284.0
2018-04-26 09:40:00,66.81,66.82,66.76,66.8,48170.0,53.1148,53.1228,53.0751,53.1069,48170.0
2018-04-26 09:45:00,66.79,66.81,66.72,66.73,62908.0,53.0989,53.1148,53.0433,53.0512,62908.0
2018-04-26 09:50:00,66.74,66.75,66.72,66.72,104316.0,53.0592,53.0671,53.0433,53.0433,104316.0
2018-04-26 09:55:00,66.72,66.77,66.72,66.76,70476.0,53.0433,53.083,53.0433,53.0751,70476.0
2018-04-26 10:00:00,66.75,66.77,66.71,66.75,43278.0,53.0671,53.083,53.0353,53.0671,43278.0
2018-04-26 10:05:00,66.76,66.79,66.75,66.75,31121.0,53.0751,53.0989,53.0671,53.0671,31121.0
2018-04-26 10:10:00,66.76,66.78,66.73,66.74,113103.0,53.0751,53.091,53.0512,53.0592,113103.0
2018-04-26 10:15:00,66.74,66.74,66.69,66.71,82779.0,53.0592,53.0592,53.0194,53.0353,82779.0
2018-04-26 10:20:00,66.71,66.71,66.66,66.7,45417.0,53.0353,53.0353,52.9956,53.0274,45417.0
2018-04-26 10:25:00,66.69,66.75,66.69,66.73,23702.0,53.0194,53.0671,53.0194,53.0512,23702.0
2018-04-26 10:30:00,66.73,66.74,66.71,66.73,20814.0,53.0512,53.0592,53.0353,53.0512,20814.0
2018-04-26 10:35:00,66.73,66.75,66.72,66.73,22681.0,53.0512,53.0671,53.0433,53.0512,22681.0
2018-04-26 10:40:00,66.74,66.76,66.72,66.73,49351.0,53.0592,53.0751,53.0433,53.0512,49351.0
2018-04-26 10:45:00,66.73,66.75,66.7,66.73,47055.0,53.0512,53.0671,53.0274,53.0512,47055.0
2018-04-26 10:50:00,66.73,66.78,66.72,66.78,28429.0,53.0512,53.091,53.0433,53.091,28429.0
2018-04-26 10:55:00,66.77,66.78,66.74,66.75,29743.0,53.083,53.091,53.0592,53.0671,29743.0
2018-04-26 11:00:00,66.75,66.76,66.7,66.74,33667.0,53.0671,53.0751,53.0274,53.0592,33667.0
2018-04-26 11:05:00,66.74,66.78,66.74,66.76,18200.0,53.0592,53.091,53.0592,53.0751,18200.0
2018-04-26 11:10:00,66.76,66.78,66.73,66.74,51913.0,53.0751,53.091,53.0512,53.0592,51913.0
2018-04-26 11:15:00,66.75,66.75,66.71,66.73,39767.0,53.0671,53.0671,53.0353,53.0512,39767.0
2018-04-26 11:20:00,66.72,66.74,66.71,66.74,37023.0,53.0433,53.0592,53.0353,53.0592,37023.0
2018-04-26 11:25:00,66.73,66.76,66.72,66.73,42450.0,53.0512,53.0751,53.0433,53.0512,42450.0
2018-04-26 11:30:00,66.73,66.76,66.68,66.71,76324.0,53.0512,53.0751,53.0115,53.0353,76324.0
2018-04-26 11:35:00,66.71,66.73,66.7,66.72,33736.0,53.0353,53.0512,53.0274,53.0433,33736.0
2018-04-26 11:40:00,66.72,66.73,66.7,66.72,41509.0,53.0433,53.0512,53.0274,53.0433,41509.0
2018-04-26 11:45:00,66.71,66.75,66.7,66.74,23016.0,53.0353,53.0671,53.0274,53.0592,23016.0
2018-04-26 11:50:00,66.75,66.77,66.74,66.77,99146.0,53.0671,53.083,53.0592,53.083,99146.0
2018-04-26 11:55:00,66.77,66.8,66.75,66.8,63968.0,53.083,53.1069,53.0671,53.1069,63968.0
2018-04-26 12:00:00,66.8,66.82,66.79,66.81,20979.0,53.1069,53.1228,53.0989,53.1148,20979.0
2018-04-26 12:05:00,66.81,66.82,66.79,66.81,22280.0,53.1148,53.1228,53.0989,53.1148,22280.0
2018-04-26 12:10:00,66.81,66.82,66.8,66.81,37968.0,53.1148,53.1228,53.1069,53.1148,37968.0
2018-04-26 12:15:00,66.81,66.84,66.8,66.83,74578.0,53.1148,53.1387,53.1069,53.1307,74578.0
2018-04-26 12:20:00,66.83,66.84,66.82,66.83,32801.0,53.1307,53.1387,53.1228,53.1307,32801.0
2018-04-26 12:25:00,66.83,66.86,66.82,66.84,42525.0,53.1307,53.1546,53.1228,53.1387,42525.0
2018-04-26 12:30:00,66.85,66.86,66.83,66.84,14116.0,53.1466,53.1546,53.1307,53.1387,14116.0
2018-04-26 12:35:00,66.84,66.86,66.83,66.85,9893.0,53.1387,53.1546,53.1307,53.1466,9893.0
2018-04-26 12:40:00,66.85,66.86,66.83,66.86,33699.0,53.1466,53.1546,53.1307,53.1546,33699.0
2018-04-26 12:45:00,66.86,66.86,66.81,66.83,18879.0,53.1546,53.1546,53.1148,53.1307,18879.0
2018-04-26 12:50:00,66.83,66.86,66.82,66.85,17615.0,53.1307,53.1546,53.1228,53.1466,17615.0
2018-04-26 12:55:00,66.85,66.88,66.85,66.87,22171.0,53.1466,53.1705,53.1466,53.1625,22171.0
2018-04-26 13:00:00,66.87,66.92,66.87,66.92,55665.0,53.1625,53.2023,53.1625,53.2023,55665.0
2018-04-26 13:05:00,66.92,66.92,66.9,66.92,66526.0,53.2023,53.2023,53.1864,53.2023,66526.0
2018-04-26 13:10:00,66.91,66.94,66.9,66.92,110453.0,53.1943,53.2182,53.1864,53.2023,110453.0
2018-04-26 13:15:00,66.92,66.94,66.91,66.94,27053.0,53.2023,53.2182,53.1943,53.2182,27053.0
2018-04-26 13:20:00,66.94,66.94,66.92,66.94,73863.0,53.2182,53.2182,53.2023,53.2182,73863.0
2018-04-26 13:25:00,66.94,66.94,66.92,66.92,76038.0,53.2182,53.2182,53.2023,53.2023,76038.0
2018-04-26 13:30:00,66.92,66.93,66.91,66.92,42937.0,53.2023,53.2102,53.1943,53.2023,42937.0
2018-04-26 13:35:00,66.92,66.94,66.9,66.91,34327.0,53.2023,53.2182,53.1864,53.1943,34327.0
2018-04-26 13:40:00,66.92,66.93,66.91,66.92,39901.0,53.2023,53.2102,53.1943,53.2023,39901.0
2018-04-26 13:45:00,66.92,66.94,66.91,66.92,22697.0,53.2023,53.2182,53.1943,53.2023,22697.0
2018-04-26 13:50:00,66.92,66.92,66.9,66.91,104293.0,53.2023,53.2023,53.1864,53.1943,104293.0
2018-04-26 13:55:00,66.91,66.93,66.9,66.93,15830.0,53.1943,53.2102,53.1864,53.2102,15830.0
2018-04-26 14:00:00,66.92,66.93,66.91,66.92,29361.0,53.2023,53.2102,53.1943,53.2023,29361.0
2018-04-26 14:05:00,66.92,66.93,66.89,66.92,14922.0,53.2023,53.2102,53.1784,53.2023,14922.0
2018-04-26 14:10:00,66.92,66.94,66.91,66.92,55500.0,53.2023,53.2182,53.1943,53.2023,55500.0
2018-04-26 14:15:00,66.93,66.93,66.89,66.91,75978.0,53.2102,53.2102,53.1784,53.1943,75978.0
2018-04-26 14:20:00,66.9,66.91,66.89,66.9,13191.0,53.1864,53.1943,53.1784,53.1864,13191.0
2018-04-26 14:25:00,66.89,66.9,66.87,66.9,24882.0,53.1784,53.1864,53.1625,53.1864,24882.0
2018-04-26 14:30:00,66.9,66.92,66.89,66.92,43739.0,53.1864,53.2023,53.1784,53.2023,43739.0
2018-04-26 14:35:00,66.91,66.92,66.89,66.92,59952.0,53.1943,53.2023,53.1784,53.2023,59952.0
2018-04-26 14:40:00,66.91,66.94,66.91,66.93,39479.0,53.1943,53.2182,53.1943,53.2102,39479.0
2018-04-26 14:45:00,66.94,66.95,66.92,66.92,40699.0,53.2182,53.2261,53.2023,53.2023,40699.0
2018-04-26 14:50:00,66.92,66.94,66.92,66.94,36831.0,53.2023,53.2182,53.2023,53.2182,36831.0
2018-04-26 14:55:00,66.94,66.95,66.92,66.93,71193.0,53.2182,53.2261,53.2023,53.2102,71193.0
2018-04-26 15:00:00,66.93,66.94,66.92,66.94,157881.0,53.2102,53.2182,53.2023,53.2182,157881.0
2018-04-26 15:05:00,66.94,66.94,66.89,66.9,88896.0,53.2182,53.2182,53.1784,53.1864,88896.0
2018-04-26 15:10:00,66.9,66.91,66.88,66.89,92364.0,53.1864,53.1943,53.1705,53.1784,92364.0
2018-04-26 15:15:00,66.89,66.9,66.87,66.87,79713.0,53.1784,53.1864,53.1625,53.1625,79713.0
2018-04-26 15:20:00,66.88,66.88,66.86,66.86,67579.0,53.1705,53.1705,53.1546,53.1546,67579.0
2018-04-26 15:25:00,66.87,66.87,66.84,66.85,61289.0,53.1625,53.1625,53.1387,53.1466,61289.0
2018-04-26 15:30:00,66.84,66.88,66.84,66.87,40581.0,53.1387,53.1705,53.1387,53.1625,40581.0
2018-04-26 15:35:00,66.88,66.88,66.86,66.87,35977.0,53.1705,53.1705,53.1546,53.1625,35977.0
2018-04-26 15:40:00,66.86,66.89,66.85,66.88,31489.0,53.1546,53.1784,53.1466,53.1705,31489.0
2018-04-26 15:45:00,66.88,66.88,66.83,66.84,57136.0,53.1705,53.1705,53.1307,53.1387,57136.0
2018-04-26 15:50:00,66.84,66.85,66.82,66.84,53257.0,53.1387,53.1466,53.1228,53.1387,53257.0
2018-04-26 15:55:00,66.85,66.86,66.84,66.85,190586.0,53.1466,53.1546,53.1387,53.1466,190586.0
2018-04-27 09:30:00,66.88,66.91,66.82,66.87,179220.0,53.1705,53.1943,53.1228,53.1625,179220.0
2018-04-27 09:35:00,66.87,66.87,66.81,66.83,193125.0,53.1625,53.1625,53.1148,53.1307,193125.0
2018-04-27 09:40:00,66.83,66.85,66.79,66.84,146909.0,53.1307,53.1466,53.0989,53.1387,146909.0
2018-04-27 09:45:00,66.84,66.88,66.83,66.83,95112.0,53.1387,53.1705,53.1307,53.1307,95112.0
2018-04-27 09:50:00,66.84,66.85,66.78,66.79,64119.0,53.1387,53.1466,53.091,53.0989,64119.0
2018-04-27 09:55:00,66.8,66.82,66.76,66.77,26219.0,53.1069,53.1228,53.0751,53.083,26219.0
2018-04-27 10:00:00,66.76,66.79,66.74,66.78,72928.0,53.0751,53.0989,53.0592,53.091,72928.0
2018-04-27 10:05:00,66.78,66.8,66.75,66.76,59109.0,53.091,53.1069,53.0671,53.0751,59109.0
2018-04-27 10:10:00,66.76,66.76,66.7,66.73,94406.0,53.0751,53.0751,53.0274,53.0512,94406.0
2018-04-27 10:15:00,66.73,66.75,66.71,66.75,52792.0,53.0512,53.0671,53.0353,53.0671,52792.0
2018-04-27 10:20:00,66.74,66.78,66.71,66.72,68009.0,53.0592,53.091,53.0353,53.0433,68009.0
2018-04-27 10:25:00,66.71,66.72,66.67,66.7,34933.0,53.0353,53.0433,53.0035,53.0274,34933.0
2018-04-27 10:30:00,66.7,66.74,66.67,66.73,60147.0,53.0274,53.0592,53.0035,53.0512,60147.0
2018-04-27 10:35:00,66.73,66.77,66.72,66.76,82290.0,53.0512,53.083,53.0433,53.0751,82290.0
2018-04-27 10:40:00,66.75,66.79,66.74,66.79,136197.0,53.0671,53.0989,53.0592,53.0989,136197.0
2018-04-27 10:45:00,66.8,66.82,66.78,66.8,44416.0,53.1069,53.1228,53.091,53.1069,44416.0
2018-04-27 10:50:00,66.8,66.8,66.73,66.73,27362.0,53.1069,53.1069,53.0512,53.0512,27362.0
2018-04-27 10:55:00,66.72,66.76,66.7,66.75,43658.0,53.0433,53.0751,53.0274,53.0671,43658.0
2018-04-27 11:00:00,66.75,66.84,66.75,66.81,19300.0,53.0671,53.1387,53.0671,53.1148,19300.0
2018-04-27 11:05:00,66.8,66.86,66.79,66.86,30465.0,53.1069,53.1546,53.0989,53.1546,30465.0
2018-04-27 11:10:00,66.85,66.89,66.83,66.89,40603.0,53.1466,53.1784,53.1307,53.1784,40603.0
2018-04-27 11:15:00,66.88,66.89,66.85,66.85,44140.0,53.1705,53.1784,53.1466,53.1466,44140.0
2018-04-27 11:20:00,66.85,66.89,66.83,66.89,8242.0,53.1466,53.1784,53.1307,53.1784,8242.0
2018-04-27 11:25:00,66.89,66.92,66.88,66.92,88483.0,53.1784,53.2023,53.1705,53.2023,88483.0
2018-04-27 11:30:00,66.91,66.92,66.88,66.9,175267.0,53.1943,53.2023,53.1705,53.1864,175267.0
2018-04-27 11:35:00,66.9,66.92,66.88,66.91,95532.0,53.1864,53.2023,53.1705,53.1943,95532.0
2018-04-27 11:40:00,66.9,66.91,66.86,66.87,24609.0,53.1864,53.1943,53.1546,53.1625,24609.0
2018-04-27 11:45:00,66.88,66.89,66.87,66.88,13926.0,53.1705,53.1784,53.1625,53.1705,13926.0
2018-04-27 11:50:00,66.89,66.89,66.86,66.87,12954.0,53.1784,53.1784,53.1546,53.1625,12954.0
2018-04-27 11:55:00,66.86,66.91,66.86,66.88,15374.0,53.1546,53.1943,53.1546,53.1705,15374.0
2018-04-27 12:00:00,66.89,66.93,66.88,66.91,22126.0,53.1784,53.2102,53.1705,53.1943,22126.0
2018-04-27 12:05:00,66.92,66.92,66.9,66.9,9176.0,53.2023,53.2023,53.1864,53.1864,9176.0
2018-04-27 12:10:00,66.9,66.92,66.89,66.92,15134.0,53.1864,53.2023,53.1784,53.2023,15134.0
2018-04-27 12:15:00,66.92,66.92,66.89,66.91,25710.0,53.2023,53.2023,53.1784,53.1943,25710.0
2018-04-27 12:20:00,66.92,66.93,66.9,66.9,13941.0,53.2023,53.2102,53.1864,53.1864,13941.0
2018-04-27 12:25:00,66.91,66.92,66.88,66.89,13760.0,53.1943,53.2023,53.1705,53.1784,13760.0
2018-04-27 12:30:00,66.89,66.93,66.87,66.88,49188.0,53.1784,53.2102,53.1625,53.1705,49188.0
2018-04-27 12:35:00,66.88,66.91,66.87,66.9,20147.0,53.1705,53.1943,53.1625,53.1864,20147.0
2018-04-27 12:40:00,66.9,66.92,66.89,66.91,21561.0,53.1864,53.2023,53.1784,53.1943,21561.0
2018-04-27 12:45:00,66.91,66.97,66.9,66.94,22292.0,53.1943,53.242,53.1864,53.2182,22292.0
2018-04-27 12:50:00,66.95,66.96,66.93,66.95,133556.0,53.2261,53.2341,53.2102,53.2261,133556.0
2018-04-27 12:55:00,66.96,66.99,66.95,66.96,65511.0,53.2341,53.2579,53.2261,53.2341,65511.0
2018-04-27 13:00:00,66.96,66.97,66.94,66.94,36120.0,53.2341,53.242,53.2182,53.2182,36120.0
2018-04-27 13:05:00,66.94,66.95,66.92,66.94,55888.0,53.2182,53.2261,53.2023,53.2182,55888.0
2018-04-27 13:10:00,66.93,66.96,66.93,66.95,34854.0,53.2102,53.2341,53.2102,53.2261,34854.0
2018-04-27 13:15:00,66.95,66.96,66.93,66.95,80558.0,53.2261,53.2341,53.2102,53.2261,80558.0
2018-04-27 13:20:00,66.95,66.95,66.91,66.92,14392.0,53.2261,53.2261,53.1943,53.2023,14392.0
2018-04-27 13:25:00,66.92,66.92,66.9,66.91,16793.0,53.2023,53.2023,53.1864,53.1943,16793.0
2018-04-27 13:30:00,66.91,66.92,66.89,66.91,20445.0,53.1943,53.2023,53.1784,53.1943,20445.0
2018-04-27 13:35:00,66.91,66.93,66.89,66.89,11044.0,53.1943,53.2102,53.1784,53.1784,11044.0
2018-04-27 13:40:00,66.9,66.9,66.87,66.88,9717.0,53.1864,53.1864,53.1625,53.1705,9717.0
2018-04-27 13:45:00,66.89,66.89,66.87,66.88,17915.0,53.1784,53.1784,53.1625,53.1705,17915.0
2018-04-27 13:50:00,66.87,66.91,66.87,66.9,20844.0,53.1625,53.1943,53.1625,53.1864,20844.0
2018-04-27 13:55:00,66.91,66.91,66.89,66.9,27827.0,53.1943,53.1943,53.1784,53.1864,27827.0
2018-04-27 14:00:00,66.9,66.91,66.87,66.88,19488.0,53.1864,53.1943,53.1625,53.1705,19488.0
2018-04-27 14:05:00,66.87,66.9,66.87,66.88,12089.0,53.1625,53.1864,53.1625,53.1705,12089.0
2018-04-27 14:10:00,66.88,66.92,66.88,66.92,9958.0,53.1705,53.2023,53.1705,53.2023,9958.0
2018-04-27 14:15:00,66.91,66.92,66.9,66.92,6471.0,53.1943,53.2023,53.1864,53.2023,6471.0
2018-04-27 14:20:00,66.92,66.93,66.91,66.92,17721.0,53.2023,53.2102,53.1943,53.2023,17721.0
2018-04-27 14:25:00,66.92,66.93,66.91,66.91,17853.0,53.2023,53.2102,53.1943,53.1943,17853.0
2018-04-27 14:30:00,66.91,66.94,66.9,66.94,25392.0,53.1943,53.2182,53.1864,53.2182,25392.0
2018-04-27 14:35:00,66.94,66.94,66.93,66.94,6911.0,53.2182,53.2182,53.2102,53.2182,6911.0
2018-04-27 14:40:00,66.94,66.94,66.93,66.94,63700.0,53.2182,53.2182,53.2102,53.2182,63700.0
2018-04-27 14:45:00,66.95,66.96,66.93,66.94,23338.0,53.2261,53.2341,53.2102,53.2182,23338.0
2018-04-27 14:50:00,66.95,66.95,66.93,66.95,19183.0,53.2261,53.2261,53.2102,53.2261,19183.0
2018-04-27 14:55:00,66.94,66.96,66.94,66.95,22673.0,53.2182,53.2341,53.2182,53.2261,22673.0
2018-04-27 15:00:00,66.95,66.98,66.93,66.98,30078.0,53.2261,53.25,53.2102,53.25,30078.0
2018-04-27 15:05:00,66.97,66.98,66.96,66.97,73814.0,53.242,53.25,53.2341,53.242,73814.0
2018-04-27 15:10:00,66.96,66.98,66.95,66.95,47262.0,53.2341,53.25,53.2261,53.2261,47262.0
2018-04-27 15:15:00,66.96,66.96,66.94,66.94,12847.0,53.2341,53.2341,53.2182,53.2182,12847.0
2018-04-27 15:20:00,66.95,66.95,66.93,66.94,28914.0,53.2261,53.2261,53.2102,53.2182,28914.0
2018-04-27 15:25:00,66.94,66.95,66.91,66.93,49008.0,53.2182,53.2261,53.1943,53.2102,49008.0
2018-04-27 15:30:00,66.93,66.96,66.92,66.95,42211.0,53.2102,53.2341,53.2023,53.2261,42211.0
2018-04-27 15:35:00,66.95,66.95,66.92,66.95,52804.0,53.2261,53.2261,53.2023,53.2261,52804.0
2018-04-27 15:40:00,66.95,66.96,66.93,66.94,71656.0,53.2261,53.2341,53.2102,53.2182,71656.0
2018-04-27 15:45:00,66.94,66.96,66.93,66.95,38617.0,53.2182,53.2341,53.2102,53.2261,38617.0
2018-04-27 15:50:00,66.95,66.95,66.92,66.94,54240.0,53.2261,53.2261,53.2023,53.2182,54240.0
2018-04-27 15:55:00,66.94,66.95,66.9,66.9,140860.0,53.2182,53.2261,53.1864,53.1864,140860.0
2018-04-30 09:30:00,66.85,66.89,66.8,66.85,112280.0,53.1466,53.1784,53.1069,53.1466,112280.0
2018-04-30 09:35:00,66.85,66.9,66.85,66.9,52741.0,53.1466,53.1864,53.1466,53.1864,52741.0
2018-04-30 09:40:00,66.9,66.94,66.89,66.91,33616.0,53.1864,53.2182,53.1784,53.1943,33616.0
2018-04-30 09:45:00,66.91,66.92,66.89,66.9,62523.0,53.1943,53.2023,53.1784,53.1864,62523.0
2018-04-30 09:50:00,66.9,66.93,66.89,66.92,54993.0,53.1864,53.2102,53.1784,53.2023,54993.0
2018-04-30 09:55:00,66.92,66.94,66.88,66.89,46527.0,53.2023,53.2182,53.1705,53.1784,46527.0
2018-04-30 10:00:00,66.89,66.95,66.88,66.95,69237.0,53.1784,53.2261,53.1705,53.2261,69237.0
2018-04-30 10:05:00,66.94,67.0,66.94,66.98,44807.0,53.2182,53.2659,53.2182,53.25,44807.0
2018-04-30 10:10:00,66.98,66.98,66.95,66.96,28208.0,53.25,53.25,53.2261,53.2341,28208.0
2018-04-30 10:15:00,66.95,66.96,66.88,66.9,35891.0,53.2261,53.2341,53.1705,53.1864,35891.0
2018-04-30 10:20:00,66.9,66.92,66.88,66.88,68520.0,53.1864,53.2023,53.1705,53.1705,68520.0
2018-04-30 10:25:00,66.88,66.9,66.86,66.9,70904.0,53.1705,53.1864,53.1546,53.1864,70904.0
2018-04-30 10:30:00,66.9,66.94,66.9,66.93,15696.0,53.1864,53.2182,53.1864,53.2102,15696.0
2018-04-30 10:35:00,66.93,66.93,66.88,66.92,68746.0,53.2102,53.2102,53.1705,53.2023,68746.0
2018-04-30 10:40:00,66.92,66.98,66.91,66.97,225132.0,53.2023,53.25,53.1943,53.242,225132.0
2018-04-30 10:45:00,66.97,66.98,66.95,66.97,23904.0,53.242,53.25,53.2261,53.242,23904.0
2018-04-30 10:50:00,66.98,66.98,66.95,66.97,31719.0,53.25,53.25,53.2261,53.242,31719.0
2018-04-30 10:55:00,66.98,67.02,66.96,67.02,46712.0,53.25,53.2818,53.2341,53.2818,46712.0
2018-04-30 11:00:00,67.02,67.06,67.01,67.02,43800.0,53.2818,53.3136,53.2738,53.2818,43800.0
2018-04-30 11:05:00,67.03,67.04,66.99,67.01,23559.0,53.2897,53.2977,53.2579,53.2738,23559.0
2018-04-30 11:10:00,67.0,67.01,66.97,67.0,26035.0,53.2659,53.2738,53.242,53.2659,26035.0
2018-04-30 11:15:00,67.0,67.02,66.96,66.98,48448.0,53.2659,53.2818,53.2341,53.25,48448.0
2018-04-30 11:20:00,66.98,67.01,66.95,67.0,76825.0,53.25,53.2738,53.2261,53.2659,76825.0
2018-04-30 11:25:00,67.0,67.01,66.96,66.97,64845.0,53.2659,53.2738,53.2341,53.242,64845.0
2018-04-30 11:30:00,66.97,66.99,66.93,66.97,935890.0,53.242,53.2579,53.2102,53.242,935890.0
2018-04-30 11:35:00,66.97,66.97,66.9,66.91,46060.0,53.242,53.242,53.1864,53.1943,46060.0
2018-04-30 11:40:00,66.91,66.91,66.88,66.9,98972.0,53.1943,53.1943,53.1705,53.1864,98972.0
2018-04-30 11:45:00,66.9,66.91,66.86,66.88,47755.0,53.1864,53.1943,53.1546,53.1705,47755.0
2018-04-30 11:50:00,66.88,66.89,66.86,66.86,38922.0,53.1705,53.1784,53.1546,53.1546,38922.0
2018-04-30 11:55:00,66.87,66.88,66.86,66.87,16842.0,53.1625,53.1705,53.1546,53.1625,16842.0
2018-04-30 12:00:00,66.87,66.87,66.82,66.83,39023.0,53.1625,53.1625,53.1228,53.1307,39023.0
2018-04-30 12:05:00,66.83,66.84,66.81,66.83,22273.0,53.1307,53.1387,53.1148,53.1307,22273.0
2018-04-30 12:10:00,66.83,66.84,66.78,66.78,31053.0,53.1307,53.1387,53.091,53.091,31053.0
2018-04-30 12:15:00,66.78,66.8,66.75,66.8,51163.0,53.091,53.1069,53.0671,53.1069,51163.0
2018-04-30 12:20:00,66.79,66.84,66.79,66.83,27748.0,53.0989,53.1387,53.0989,53.1307,27748.0
2018-04-30 12:25:00,66.84,66.88,66.83,66.88,40841.0,53.1387,53.1705,53.1307,53.1705,40841.0
2018-04-30 12:30:00,66.87,66.87,66.85,66.87,62329.0,53.1625,53.1625,53.1466,53.1625,62329.0
2018-04-30 12:35:00,66.87,66.88,66.85,66.88,35175.0,53.1625,53.1705,53.1466,53.1705,35175.0
2018-04-30 12:40:00,66.88,66.89,66.85,66.87,58196.0,53.1705,53.1784,53.1466,53.1625,58196.0
2018-04-30 12:45:00,66.88,66.88,66.83,66.84,61297.0,53.1705,53.1705,53.1307,53.1387,61297.0
2018-04-30 12:50:00,66.84,66.85,66.8,66.81,64914.0,53.1387,53.1466,53.1069,53.1148,64914.0
2018-04-30 12:55:00,66.81,66.85,66.8,66.85,46877.0,53.1148,53.1466,53.1069,53.1466,46877.0
2018-04-30 13:00:00,66.85,66.86,66.82,66.83,34377.0,53.1466,53.1546,53.1228,53.1307,34377.0
2018-04-30 13:05:00,66.83,66.84,66.81,66.83,37348.0,53.1307,53.1387,53.1148,53.1307,37348.0
2018-04-30 13:10:00,66.83,66.84,66.78,66.79,81683.0,53.1307,53.1387,53.091,53.0989,81683.0
2018-04-30 13:15:00,66.8,66.86,66.79,66.84,26028.0,53.1069,53.1546,53.0989,53.1387,26028.0
2018-04-30 13:20:00,66.85,66.89,66.84,66.85,64856.0,53.1466,53.1784,53.1387,53.1466,64856.0
2018-04-30 13:25:00,66.84,66.87,66.84,66.86,142705.0,53.1387,53.1625,53.1387,53.1546,142705.0
2018-04-30 13:30:00,66.86,66.86,66.83,66.84,31999.0,53.1546,53.1546,53.1307,53.1387,31999.0
2018-04-30 13:35:00,66.84,66.88,66.83,66.87,17246.0,53.1387,53.1705,53.1307,53.1625,17246.0
2018-04-30 13:40:00,66.88,66.89,66.87,66.88,23371.0,53.1705,53.1784,53.1625,53.1705,23371.0
2018-04-30 13:45:00,66.88,66.89,66.87,66.88,16642.0,53.1705,53.1784,53.1625,53.1705,16642.0
2018-04-30 13:50:00,66.88,66.89,66.87,66.87,19670.0,53.1705,53.1784,53.1625,53.1625,19670.0
2018-04-30 13:55:00,66.88,66.9,66.87,66.9,78177.0,53.1705,53.1864,53.1625,53.1864,78177.0
2018-04-30 14:00:00,66.9,66.9,66.85,66.86,20244.0,53.1864,53.1864,53.1466,53.1546,20244.0
2018-04-30 14:05:00,66.85,66.86,66.79,66.79,193654.0,53.1466,53.1546,53.0989,53.0989,193654.0
2018-04-30 14:10:00,66.79,66.8,66.77,66.8,39436.0,53.0989,53.1069,53.083,53.1069,39436.0
2018-04-30 14:15:00,66.8,66.84,66.79,66.8,62045.0,53.1069,53.1387,53.0989,53.1069,62045.0
2018-04-30 14:20:00,66.8,66.85,66.79,66.83,24797.0,53.1069,53.1466,53.0989,53.1307,24797.0
2018-04-30 14:25:00,66.83,66.85,66.81,66.82,41700.0,53.1307,53.1466,53.1148,53.1228,41700.0
2018-04-30 14:30:00,66.82,66.83,66.79,66.8,24142.0,53.1228,53.1307,53.0989,53.1069,24142.0
2018-04-30 14:35:00,66.81,66.82,66.79,66.8,36750.0,53.1148,53.1228,53.0989,53.1069,36750.0
2018-04-30 14:40:00,66.79,66.82,66.77,66.78,48728.0,53.0989,53.1228,53.083,53.091,48728.0
2018-04-30 14:45:00,66.79,66.79,66.76,66.78,32701.0,53.0989,53.0989,53.0751,53.091,32701.0
2018-04-30 14:50:00,66.78,66.79,66.76,66.78,35340.0,53.091,53.0989,53.0751,53.091,35340.0
2018-04-30 14:55:00,66.78,66.8,66.73,66.74,48964.0,53.091,53.1069,53.0512,53.0592,48964.0
2018-04-30 15:00:00,66.74,66.75,66.7,66.72,26973.0,53.0592,53.0671,53.0274,53.0433,26973.0
2018-04-30 15:05:00,66.71,66.75,66.7,66.73,59159.0,53.0353,53.0671,53.0274,53.0512,59159.0
2018-04-30 15:10:00,66.73,66.75,66.73,66.75,85136.0,53.0512,53.0671,53.0512,53.0671,85136.0
2018-04-30 15:15:00,66.74,66.78,66.72,66.73,93656.0,53.0592,53.091,53.0433,53.0512,93656.0
2018-04-30 15:20:00,66.72,66.73,66.66,66.66,55312.0,53.0433,53.0512,52.9956,52.9956,55312.0
2018-04-30 15:25:00,66.66,66.68,66.65,66.68,60075.0,52.9956,53.0115,52.9876,53.0115,60075.0
2018-04-30 15:30:00,66.67,66.72,66.67,66.71,69180.0,53.0035,53.0433,53.0035,53.0353,69180.0
2018-04-30 15:35:00,66.71,66.72,66.7,66.72,46459.0,53.0353,53.0433,53.0274,53.0433,46459.0
2018-04-30 15:40:00,66.71,66.72,66.69,66.7,56531.0,53.0353,53.0433,53.0194,53.0274,56531.0
2018-04-30 15:45:00,66.7,66.74,66.68,66.7,184841.0,53.0274,53.0592,53.0115,53.0274,184841.0
2018-04-30 15:50:00,66.7,66.71,66.66,66.67,114340.0,53.0274,53.0353,52.9956,53.0035,114340.0
2018-04-30 15:55:00,66.67,66.69,66.65,66.66,195420.0,53.0035,53.0194,52.9876,52.9956,195420.0
2018-05-01 09:30:00,66.58,66.66,66.51,66.52,89514.0,52.932,52.9956,52.8763,52.8843,89514.0
2018-05-01 09:35:00,66.51,66.51,66.44,66.44,76198.0,52.8763,52.8763,52.8207,52.8207,76198.0
2018-05-01 09:40:00,66.44,66.46,66.43,66.44,74680.0,52.8207,52.8366,52.8127,52.8207,74680.0
2018-05-01 09:45:00,66.44,66.5,66.43,66.49,18087.0,52.8207,52.8684,52.8127,52.8604,18087.0
2018-05-01 09:50:00,66.49,66.51,66.47,66.48,15868.0,52.8604,52.8763,52.8445,52.8525,15868.0
2018-05-01 09:55:00,66.48,66.5,66.46,66.47,20369.0,52.8525,52.8684,52.8366,52.8445,20369.0
2018-05-01 10:00:00,66.47,66.49,66.43,66.46,48421.0,52.8445,52.8604,52.8127,52.8366,48421.0
2018-05-01 10:05:00,66.45,66.46,66.4,66.41,48024.0,52.8286,52.8366,52.7889,52.7968,48024.0
2018-05-01 10:10:00,66.41,66.41,66.35,66.38,43256.0,52.7968,52.7968,52.7491,52.773,43256.0
2018-05-01 10:15:00,66.38,66.4,66.35,66.38,23284.0,52.773,52.7889,52.7491,52.773,23284.0
2018-05-01 10:20:00,66.39,66.41,66.37,66.37,52564.0,52.7809,52.7968,52.765,52.765,52564.0
2018-05-01 10:25:00,66.37,66.38,66.31,66.34,35380.0,52.765,52.773,52.7173,52.7412,35380.0
2018-05-01 10:30:00,66.33,66.35,66.31,66.35,50154.0,52.7332,52.7491,52.7173,52.7491,50154.0
2018-05-01 10:35:00,66.35,66.35,66.29,66.3,11068.0,52.7491,52.7491,52.7014,52.7094,11068.0
2018-05-01 10:40:00,66.31,66.33,66.29,66.3,74466.0,52.7173,52.7332,52.7014,52.7094,74466.0
2018-05-01 10:45:00,66.3,66.34,66.28,66.29,33722.0,52.7094,52.7412,52.6935,52.7014,33722.0
2018-05-01 10:50:00,66.28,66.28,66.22,66.23,45113.0,52.6935,52.6935,52.6458,52.6537,45113.0
2018-05-01 10:55:00,66.22,66.26,66.22,66.23,36703.0,52.6458,52.6776,52.6458,52.6537,36703.0
2018-05-01 11:00:00,66.23,66.23,66.15,66.17,70164.0,52.6537,52.6537,52.5901,52.606,70164.0
2018-05-01 11:05:00,66.16,66.22,66.16,66.22,47291.0,52.5981,52.6458,52.5981,52.6458,47291.0
2018-05-01 11:10:00,66.22,66.23,66.2,66.21,30364.0,52.6458,52.6537,52.6299,52.6378,30364.0
2018-05-01 11:15:00,66.21,66.25,66.21,66.25,67725.0,52.6378,52.6696,52.6378,52.6696,67725.0
2018-05-01 11:20:00,66.25,66.28,66.25,66.27,25324.0,52.6696,52.6935,52.6696,52.6855,25324.0
2018-05-01 11:25:00,66.26,66.28,66.24,66.27,35969.0,52.6776,52.6935,52.6617,52.6855,35969.0
2018-05-01 11:30:00,66.26,66.28,66.24,66.25,29860.0,52.6776,52.6935,52.6617,52.6696,29860.0
2018-05-01 11:35:00,66.26,66.29,66.25,66.27,31011.0,52.6776,52.7014,52.6696,52.6855,31011.0
2018-05-01 11:40:00,66.27,66.3,66.27,66.29,46065.0,52.6855,52.7094,52.6855,52.7014,46065.0
2018-05-01 11:45:00,66.29,66.29,66.24,66.25,10453.0,52.7014,52.7014,52.6617,52.6696,10453.0
2018-05-01 11:50:00,66.24,66.29,66.24,66.25,17711.0,52.6617,52.7014,52.6617,52.6696,17711.0
2018-05-01 11:55:00,66.25,66.26,66.2,66.2,50595.0,52.6696,52.6776,52.6299,52.6299,50595.0
2018-05-01 12:00:00,66.2,66.25,66.19,66.24,37327.0,52.6299,52.6696,52.6219,52.6617,37327.0
2018-05-01 12:05:00,66.24,66.27,66.23,66.27,60693.0,52.6617,52.6855,52.6537,52.6855,60693.0
2018-05-01 12:10:00,66.27,66.27,66.25,66.25,13681.0,52.6855,52.6855,52.6696,52.6696,13681.0
2018-05-01 12:15:00,66.25,66.25,66.23,66.24,16795.0,52.6696,52.6696,52.6537,52.6617,16795.0
2018-05-01 12:20:00,66.24,66.26,66.23,66.26,31921.0,52.6617,52.6776,52.6537,52.6776,31921.0
2018-05-01 12:25:00,66.27,66.3,66.24,66.29,16104.0,52.6855,52.7094,52.6617,52.7014,16104.0
2018-05-01 12:30:00,66.29,66.32,66.28,66.31,32087.0,52.7014,52.7253,52.6935,52.7173,32087.0
2018-05-01 12:35:00,66.31,66.32,66.3,66.32,14096.0,52.7173,52.7253,52.7094,52.7253,14096.0
2018-05-01 12:40:00,66.32,66.33,66.3,66.31,17394.0,52.7253,52.7332,52.7094,52.7173,17394.0
2018-05-01 12:45:00,66.31,66.32,66.28,66.3,26171.0,52.7173,52.7253,52.6935,52.7094,26171.0
2018-05-01 12:50:00,66.3,66.33,66.28,66.31,27024.0,52.7094,52.7332,52.6935,52.7173,27024.0
2018-05-01 12:55:00,66.31,66.33,66.3,66.32,36458.0,52.7173,52.7332,52.7094,52.7253,36458.0
2018-05-01 13:00:00,66.31,66.31,66.24,66.26,207087.0,52.7173,52.7173,52.6617,52.6776,207087.0
2018-05-01 13:05:00,66.26,66.26,66.22,66.23,32933.0,52.6776,52.6776,52.6458,52.6537,32933.0
2018-05-01 13:10:00,66.24,66.24,66.22,66.23,21947.0,52.6617,52.6617,52.6458,52.6537,21947.0
2018-05-01 13:15:00,66.23,66.23,66.21,66.22,54404.0,52.6537,52.6537,52.6378,52.6458,54404.0
2018-05-01 13:20:00,66.22,66.22,66.19,66.2,45848.0,52.6458,52.6458,52.6219,52.6299,45848.0
2018-05-01 13:25:00,66.2,66.22,66.19,66.21,37185.0,52.6299,52.6458,52.6219,52.6378,37185.0
2018-05-01 13:30:00,66.21,66.23,66.21,66.23,15540.0,52.6378,52.6537,52.6378,52.6537,15540.0
2018-05-01 13:35:00,66.23,66.24,66.2,66.2,26133.0,52.6537,52.6617,52.6299,52.6299,26133.0
2018-05-01 13:40:00,66.2,66.22,66.19,66.22,27480.0,52.6299,52.6458,52.6219,52.6458,27480.0
2018-05-01 13:45:00,66.22,66.31,66.21,66.31,66254.0,52.6458,52.7173,52.6378,52.7173,66254.0
2018-05-01 13:50:00,66.31,66.32,66.29,66.3,16134.0,52.7173,52.7253,52.7014,52.7094,16134.0
2018-05-01 13:55:00,66.3,66.33,66.29,66.33,62502.0,52.7094,52.7332,52.7014,52.7332,62502.0
2018-05-01 14:00:00,66.33,66.38,66.32,66.37,30493.0,52.7332,52.773,52.7253,52.765,30493.0
2018-05-01 14:05:00,66.37,66.37,66.34,66.35,40133.0,52.765,52.765,52.7412,52.7491,40133.0
2018-05-01 14:10:00,66.35,66.38,66.34,66.35,63112.0,52.7491,52.773,52.7412,52.7491,63112.0
2018-05-01 14:15:00,66.36,66.38,66.34,66.38,11651.0,52.7571,52.773,52.7412,52.773,11651.0
2018-05-01 14:20:00,66.38,66.42,66.38,66.41,67416.0,52.773,52.8048,52.773,52.7968,67416.0
2018-05-01 14:25:00,66.42,66.43,66.41,66.41,26525.0,52.8048,52.8127,52.7968,52.7968,26525.0
2018-05-01 14:30:00,66.42,66.46,66.41,66.44,54528.0,52.8048,52.8366,52.7968,52.8207,54528.0
2018-05-01 14:35:00,66.44,66.45,66.42,66.44,32628.0,52.8207,52.8286,52.8048,52.8207,32628.0
2018-05-01 14:40:00,66.43,66.48,66.42,66.48,31066.0,52.8127,52.8525,52.8048,52.8525,31066.0
2018-05-01 14:45:00,66.48,66.5,66.47,66.48,20817.0,52.8525,52.8684,52.8445,52.8525,20817.0
2018-05-01 14:50:00,66.48,66.49,66.44,66.44,62764.0,52.8525,52.8604,52.8207,52.8207,62764.0
2018-05-01 14:55:00,66.45,66.46,66.43,66.45,22458.0,52.8286,52.8366,52.8127,52.8286,22458.0
2018-05-01 15:00:00,66.44,66.49,66.43,66.44,53671.0,52.8207,52.8604,52.8127,52.8207,53671.0
2018-05-01 15:05:00,66.44,66.46,66.43,66.45,38356.0,52.8207,52.8366,52.8127,52.8286,38356.0
2018-05-01 15:10:00,66.45,66.45,66.4,66.42,40294.0,52.8286,52.8286,52.7889,52.8048,40294.0
2018-05-01 15:15:00,66.42,66.42,66.39,66.39,22715.0,52.8048,52.8048,52.7809,52.7809,22715.0
2018-05-01 15:20:00,66.39,66.42,66.39,66.4,46380.0,52.7809,52.8048,52.7809,52.7889,46380.0
2018-05-01 15:25:00,66.4,66.4,66.36,66.39,26817.0,52.7889,52.7889,52.7571,52.7809,26817.0
2018-05-01 15:30:00,66.39,66.42,66.38,66.41,52528.0,52.7809,52.8048,52.773,52.7968,52528.0
2018-05-01 15:35:00,66.41,66.41,66.37,66.38,24716.0,52.7968,52.7968,52.765,52.773,24716.0
2018-05-01 15:40:00,66.38,66.42,66.37,66.42,51420.0,52.773,52.8048,52.765,52.8048,51420.0
2018-05-01 15:45:00,66.42,66.46,66.41,66.45,159787.0,52.8048,52.8366,52.7968,52.8286,159787.0
2018-05-01 15:50:00,66.45,66.5,66.45,66.49,212274.0,52.8286,52.8684,52.8286,52.8604,212274.0
2018-05-01 15:55:00,66.5,66.52,66.47,66.5,382008.0,52.8684,52.8843,52.8445,52.8684,382008.0
2018-05-02 09:30:00,66.83,66.85,66.77,66.78,113656.0,53.1307,53.1466,53.083,53.091,113656.0
2018-05-02 09:35:00,66.78,66.79,66.73,66.73,103373.0,53.091,53.0989,53.0512,53.0512,103373.0
2018-05-02 09:40:00,66.73,66.77,66.73,66.76,60353.0,53.0512,53.083,53.0512,53.0751,60353.0
2018-05-02 09:45:00,66.76,66.76,66.67,66.67,30572.0,53.0751,53.0751,53.0035,53.0035,30572.0
2018-05-02 09:50:00,66.67,66.72,66.65,66.71,71997.0,53.0035,53.0433,52.9876,53.0353,71997.0
2018-05-02 09:55:00,66.72,66.72,66.67,66.68,73521.0,53.0433,53.0433,53.0035,53.0115,73521.0
2018-05-02 10:00:00,66.67,66.7,66.65,66.69,40797.0,53.0035,53.0274,52.9876,53.0194,40797.0
2018-05-02 10:05:00,66.69,66.72,66.69,66.7,42595.0,53.0194,53.0433,53.0194,53.0274,42595.0
2018-05-02 10:10:00,66.71,66.72,66.68,66.71,13586.0,53.0353,53.0433,53.0115,53.0353,13586.0
2018-05-02 10:15:00,66.72,66.74,66.71,66.72,40018.0,53.0433,53.0592,53.0353,53.0433,40018.0
2018-05-02 10:20:00,66.71,66.73,66.69,66.69,23517.0,53.0353,53.0512,53.0194,53.0194,23517.0
2018-05-02 10:25:00,66.68,66.72,66.68,66.7,25579.0,53.0115,53.0433,53.0115,53.0274,25579.0
2018-05-02 10:30:00,66.7,66.72,66.68,66.72,14744.0,53.0274,53.0433,53.0115,53.0433,14744.0
2018-05-02 10:35:00,66.72,66.73,66.67,66.67,37269.0,53.0433,53.0512,53.0035,53.0035,37269.0
2018-05-02 10:40:00,66.67,66.69,66.63,66.64,33693.0,53.0035,53.0194,52.9717,52.9797,33693.0
2018-05-02 10:45:00,66.63,66.7,66.63,66.7,7958.0,52.9717,53.0274,52.9717,53.0274,7958.0
2018-05-02 10:50:00,66.69,66.69,66.62,66.63,24266.0,53.0194,53.0194,52.9638,52.9717,24266.0
2018-05-02 10:55:00,66.63,66.65,66.61,66.64,416141.0,52.9717,52.9876,52.9558,52.9797,416141.0
2018-05-02 11:00:00,66.64,66.66,66.63,66.65,340469.0,52.9797,52.9956,52.9717,52.9876,340469.0
2018-05-02 11:05:00,66.64,66.68,66.64,66.68,25514.0,52.9797,53.0115,52.9797,53.0115,25514.0
2018-05-02 11:10:00,66.68,66.74,66.68,66.73,62745.0,53.0115,53.0592,53.0115,53.0512,62745.0
2018-05-02 11:15:00,66.74,66.74,66.69,66.71,43560.0,53.0592,53.0592,53.0194,53.0353,43560.0
2018-05-02 11:20:00,66.71,66.74,66.71,66.74,65418.0,53.0353,53.0592,53.0353,53.0592,65418.0
2018-05-02 11:25:00,66.74,66.77,66.73,66.76,104277.0,53.0592,53.083,53.0512,53.0751,104277.0
2018-05-02 11:30:00,66.76,66.76,66.7,66.7,225178.0,53.0751,53.0751,53.0274,53.0274,225178.0
2018-05-02 11:35:00,66.7,66.72,66.7,66.71,22793.0,53.0274,53.0433,53.0274,53.0353,22793.0
2018-05-02 11:40:00,66.71,66.71,66.63,66.64,71259.0,53.0353,53.0353,52.9717,52.9797,71259.0
2018-05-02 11:45:00,66.63,66.64,66.59,66.59,127902.0,52.9717,52.9797,52.9399,52.9399,127902.0
2018-05-02 11:50:00,66.6,66.61,66.59,66.6,17187.0,52.9479,52.9558,52.9399,52.9479,17187.0
2018-05-02 11:55:00,66.6,66.64,66.6,66.64,57256.0,52.9479,52.9797,52.9479,52.9797,57256.0
2018-05-02 12:00:00,66.63,66.65,66.62,66.64,14799.0,52.9717,52.9876,52.9638,52.9797,14799.0
2018-05-02 12:05:00,66.63,66.63,66.61,66.63,16505.0,52.9717,52.9717,52.9558,52.9717,16505.0
2018-05-02 12:10:00,66.62,66.65,66.61,66.63,10709.0,52.9638,52.9876,52.9558,52.9717,10709.0
2018-05-02 12:15:00,66.63,66.64,66.62,66.63,9108.0,52.9717,52.9797,52.9638,52.9717,9108.0
2018-05-02 12:20:00,66.63,66.64,66.62,66.64,16036.0,52.9717,52.9797,52.9638,52.9797,16036.0
2018-05-02 12:25:00,66.65,66.67,66.64,66.66,18367.0,52.9876,53.0035,52.9797,52.9956,18367.0
2018-05-02 12:30:00,66.66,66.66,66.64,66.66,27864.0,52.9956,52.9956,52.9797,52.9956,27864.0
2018-05-02 12:35:00,66.65,66.67,66.64,66.65,24949.0,52.9876,53.0035,52.9797,52.9876,24949.0
2018-05-02 12:40:00,66.65,66.68,66.64,66.67,33284.0,52.9876,53.0115,52.9797,53.0035,33284.0
2018-05-02 12:45:00,66.68,66.69,66.66,66.68,25891.0,53.0115,53.0194,52.9956,53.0115,25891.0
2018-05-02 12:50:00,66.68,66.7,66.67,66.7,23284.0,53.0115,53.0274,53.0035,53.0274,23284.0
2018-05-02 12:55:00,66.69,66.72,66.69,66.7,17924.0,53.0194,53.0433,53.0194,53.0274,17924.0
2018-05-02 13:00:00,66.7,66.71,66.69,66.7,25756.0,53.0274,53.0353,53.0194,53.0274,25756.0
2018-05-02 13:05:00,66.7,66.71,66.69,66.7,17409.0,53.0274,53.0353,53.0194,53.0274,17409.0
2018-05-02 13:10:00,66.7,66.72,66.69,66.7,16715.0,53.0274,53.0433,53.0194,53.0274,16715.0
2018-05-02 13:15:00,66.7,66.71,66.69,66.69,59645.0,53.0274,53.0353,53.0194,53.0194,59645.0
2018-05-02 13:20:00,66.7,66.72,66.69,66.7,44542.0,53.0274,53.0433,53.0194,53.0274,44542.0
2018-05-02 13:25:00,66.7,66.7,66.68,66.69,10398.0,53.0274,53.0274,53.0115,53.0194,10398.0
2018-05-02 13:30:00,66.69,66.7,66.68,66.69,16067.0,53.0194,53.0274,53.0115,53.0194,16067.0
2018-05-02 13:35:00,66.68,66.7,66.67,66.69,49909.0,53.0115,53.0274,53.0035,53.0194,49909.0
2018-05-02 13:40:00,66.68,66.7,66.67,66.69,13006.0,53.0115,53.0274,53.0035,53.0194,13006.0
2018-05-02 13:45:00,66.69,66.71,66.68,66.7,32252.0,53.0194,53.0353,53.0115,53.0274,32252.0
2018-05-02 13:50:00,66.71,66.71,66.67,66.69,25223.0,53.0353,53.0353,53.0035,53.0194,25223.0
2018-05-02 13:55:00,66.69,66.7,66.64,66.66,37934.0,53.0194,53.0274,52.9797,52.9956,37934.0
2018-05-02 14:00:00,66.66,66.87,66.65,66.87,33526.0,52.9956,53.1625,52.9876,53.1625,33526.0
2018-05-02 14:05:00,66.87,66.88,66.79,66.85,43815.0,53.1625,53.1705,53.0989,53.1466,43815.0
2018-05-02 14:10:00,66.86,66.92,66.86,66.9,22870.0,53.1546,53.2023,53.1546,53.1864,22870.0
2018-05-02 14:15:00,66.9,66.92,66.83,66.83,88415.0,53.1864,53.2023,53.1307,53.1307,88415.0
2018-05-02 14:20:00,66.83,66.86,66.78,66.82,157737.0,53.1307,53.1546,53.091,53.1228,157737.0
2018-05-02 14:25:00,66.82,66.86,66.82,66.85,46566.0,53.1228,53.1546,53.1228,53.1466,46566.0
2018-05-02 14:30:00,66.84,66.85,66.77,66.77,58420.0,53.1387,53.1466,53.083,53.083,58420.0
2018-05-02 14:35:00,66.77,66.81,66.76,66.8,78681.0,53.083,53.1148,53.0751,53.1069,78681.0
2018-05-02 14:40:00,66.8,66.81,66.77,66.8,27520.0,53.1069,53.1148,53.083,53.1069,27520.0
2018-05-02 14:45:00,66.79,66.81,66.76,66.77,23743.0,53.0989,53.1148,53.0751,53.083,23743.0
2018-05-02 14:50:00,66.77,66.78,66.71,66.74,41429.0,53.083,53.091,53.0353,53.0592,41429.0
2018-05-02 14:55:00,66.74,66.74,66.67,66.68,62527.0,53.0592,53.0592,53.0035,53.0115,62527.0
2018-05-02 15:00:00,66.68,66.7,66.62,66.69,77111.0,53.0115,53.0274,52.9638,53.0194,77111.0
2018-05-02 15:05:00,66.69,66.72,66.69,66.71,27908.0,53.0194,53.0433,53.0194,53.0353,27908.0
2018-05-02 15:10:00,66.71,66.72,66.66,66.67,19156.0,53.0353,53.0433,52.9956,53.0035,19156.0
2018-05-02 15:15:00,66.67,66.67,66.62,66.63,48135.0,53.0035,53.0035,52.9638,52.9717,48135.0
2018-05-02 15:20:00,66.63,66.64,66.56,66.57,85344.0,52.9717,52.9797,52.9161,52.924,85344.0
2018-05-02 15:25:00,66.57,66.59,66.55,66.56,63519.0,52.924,52.9399,52.9081,52.9161,63519.0
2018-05-02 15:30:00,66.55,66.57,66.51,66.56,82048.0,52.9081,52.924,52.8763,52.9161,82048.0
2018-05-02 15:35:00,66.55,66.56,66.49,66.51,72748.0,52.9081,52.9161,52.8604,52.8763,72748.0
2018-05-02 15:40:00,66.52,66.54,66.48,66.49,20073.0,52.8843,52.9002,52.8525,52.8604,20073.0
2018-05-02 15:45:00,66.5,66.5,66.44,66.45,99049.0,52.8684,52.8684,52.8207,52.8286,99049.0
2018-05-02 15:50:00,66.44,66.46,66.42,66.44,133341.0,52.8207,52.8366,52.8048,52.8207,133341.0
2018-05-02 15:55:00,66.44,66.5,66.44,66.47,188145.0,52.8207,52.8684,52.8207,52.8445,188145.0
2018-05-03 09:30:00,66.62,66.62,66.53,66.53,129009.0,52.9638,52.9638,52.8922,52.8922,129009.0
2018-05-03 09:35:00,66.53,66.56,66.51,66.53,84958.0,52.8922,52.9161,52.8763,52.8922,84958.0
2018-05-03 09:40:00,66.52,66.53,66.49,66.5,51559.0,52.8843,52.8922,52.8604,52.8684,51559.0
2018-05-03 09:45:00,66.5,66.54,66.5,66.53,39643.0,52.8684,52.9002,52.8684,52.8922,39643.0
2018-05-03 09:50:00,66.54,66.56,66.53,66.55,48112.0,52.9002,52.9161,52.8922,52.9081,48112.0
2018-05-03 09:55:00,66.54,66.56,66.53,66.54,486385.0,52.9002,52.9161,52.8922,52.9002,486385.0
2018-05-03 10:00:00,66.54,66.57,66.47,66.49,58558.0,52.9002,52.924,52.8445,52.8604,58558.0
2018-05-03 10:05:00,66.5,66.51,66.46,66.51,67680.0,52.8684,52.8763,52.8366,52.8763,67680.0
2018-05-03 10:10:00,66.5,66.51,66.44,66.45,68066.0,52.8684,52.8763,52.8207,52.8286,68066.0
2018-05-03 10:15:00,66.44,66.47,66.42,66.43,58554.0,52.8207,52.8445,52.8048,52.8127,58554.0
2018-05-03 10:20:00,66.42,66.44,66.33,66.35,136850.0,52.8048,52.8207,52.7332,52.7491,136850.0
2018-05-03 10:25:00,66.35,66.37,66.32,66.37,168197.0,52.7491,52.765,52.7253,52.765,168197.0
2018-05-03 10:30:00,66.36,66.37,66.29,66.29,67547.0,52.7571,52.765,52.7014,52.7014,67547.0
2018-05-03 10:35:00,66.29,66.29,66.19,66.21,98431.0,52.7014,52.7014,52.6219,52.6378,98431.0
2018-05-03 10:40:00,66.21,66.24,66.2,66.21,51047.0,52.6378,52.6617,52.6299,52.6378,51047.0
2018-05-03 10:45:00,66.21,66.22,66.2,66.22,46600.0,52.6378,52.6458,52.6299,52.6458,46600.0
2018-05-03 10:50:00,66.22,66.22,66.16,66.2,93287.0,52.6458,52.6458,52.5981,52.6299,93287.0
2018-05-03 10:55:00,66.19,66.19,66.1,66.14,98013.0,52.6219,52.6219,52.5504,52.5822,98013.0
2018-05-03 11:00:00,66.14,66.17,66.12,66.16,53316.0,52.5822,52.606,52.5663,52.5981,53316.0
2018-05-03 11:05:00,66.16,66.21,66.16,66.19,116696.0,52.5981,52.6378,52.5981,52.6219,116696.0
2018-05-03 11:10:00,66.17,66.26,66.17,66.23,66136.0,52.606,52.6776,52.606,52.6537,66136.0
2018-05-03 11:15:00,66.24,66.27,66.22,66.25,201322.0,52.6617,52.6855,52.6458,52.6696,201322.0
2018-05-03 11:20:00,66.25,66.26,66.21,66.25,99229.0,52.6696,52.6776,52.6378,52.6696,99229.0
2018-05-03 11:25:00,66.26,66.26,66.21,66.22,60418.0,52.6776,52.6776,52.6378,52.6458,60418.0
2018-05-03 11:30:00,66.21,66.26,66.21,66.25,119210.0,52.6378,52.6776,52.6378,52.6696,119210.0
2018-05-03 11:35:00,66.25,66.26,66.21,66.22,46652.0,52.6696,52.6776,52.6378,52.6458,46652.0
2018-05-03 11:40:00,66.23,66.23,66.18,66.23,59358.0,52.6537,52.6537,52.614,52.6537,59358.0
2018-05-03 11:45:00,66.23,66.33,66.22,66.3,115289.0,52.6537,52.7332,52.6458,52.7094,115289.0
2018-05-03 11:50:00,66.31,66.35,66.28,66.34,24671.0,52.7173,52.7491,52.6935,52.7412,24671.0
2018-05-03 11:55:00,66.34,66.38,66.33,66.36,46362.0,52.7412,52.773,52.7332,52.7571,46362.0
2018-05-03 12:00:00,66.36,66.39,66.35,66.37,69111.0,52.7571,52.7809,52.7491,52.765,69111.0
2018-05-03 12:05:00,66.37,66.4,66.37,66.39,46743.0,52.765,52.7889,52.765,52.7809,46743.0
2018-05-03 12:10:00,66.4,66.41,66.35,66.4,72427.0,52.7889,52.7968,52.7491,52.7889,72427.0
2018-05-03 12:15:00,66.4,66.4,66.35,66.36,63065.0,52.7889,52.7889,52.7491,52.7571,63065.0
2018-05-03 12:20:00,66.36,66.38,66.36,66.36,17690.0,52.7571,52.773,52.7571,52.7571,17690.0
2018-05-03 12:25:00,66.36,66.37,66.34,66.36,85614.0,52.7571,52.765,52.7412,52.7571,85614.0
2018-05-03 12:30:00,66.36,66.44,66.36,66.43,25382.0,52.7571,52.8207,52.7571,52.8127,25382.0
2018-05-03 12:35:00,66.44,66.5,66.44,66.48,76165.0,52.8207,52.8684,52.8207,52.8525,76165.0
2018-05-03 12:40:00,66.49,66.53,66.48,66.52,74726.0,52.8604,52.8922,52.8525,52.8843,74726.0
2018-05-03 12:45:00,66.53,66.57,66.53,66.56,69322.0,52.8922,52.924,52.8922,52.9161,69322.0
2018-05-03 12:50:00,66.56,66.65,66.55,66.63,49281.0,52.9161,52.9876,52.9081,52.9717,49281.0
2018-05-03 12:55:00,66.63,66.7,66.63,66.69,46051.0,52.9717,53.0274,52.9717,53.0194,46051.0
2018-05-03 13:00:00,66.68,66.7,66.6,66.6,63344.0,53.0115,53.0274,52.9479,52.9479,63344.0
2018-05-03 13:05:00,66.59,66.61,66.56,66.56,25351.0,52.9399,52.9558,52.9161,52.9161,25351.0
2018-05-03 13:10:00,66.56,66.59,66.55,66.56,30559.0,52.9161,52.9399,52.9081,52.9161,30559.0
2018-05-03 13:15:00,66.56,66.65,66.56,66.61,108079.0,52.9161,52.9876,52.9161,52.9558,108079.0
2018-05-03 13:20:00,66.61,66.62,66.55,66.56,57205.0,52.9558,52.9638,52.9081,52.9161,57205.0
2018-05-03 13:25:00,66.57,66.59,66.53,66.57,31113.0,52.924,52.9399,52.8922,52.924,31113.0
2018-05-03 13:30:00,66.58,66.7,66.58,66.69,56251.0,52.932,53.0274,52.932,53.0194,56251.0
2018-05-03 13:35:00,66.69,66.72,66.68,66.72,132631.0,53.0194,53.0433,53.0115,53.0433,132631.0
2018-05-03 13:40:00,66.73,66.73,66.69,66.71,27648.0,53.0512,53.0512,53.0194,53.0353,27648.0
2018-05-03 13:45:00,66.7,66.71,66.63,66.65,31040.0,53.0274,53.0353,52.9717,52.9876,31040.0
2018-05-03 13:50:00,66.65,66.66,66.63,66.66,88352.0,52.9876,52.9956,52.9717,52.9956,88352.0
2018-05-03 13:55:00,66.65,66.69,66.62,66.62,31637.0,52.9876,53.0194,52.9638,52.9638,31637.0
2018-05-03 14:00:00,66.63,66.64,66.58,66.6,32201.0,52.9717,52.9797,52.932,52.9479,32201.0
2018-05-03 14:05:00,66.6,66.69,66.6,66.68,33833.0,52.9479,53.0194,52.9479,53.0115,33833.0
2018-05-03 14:10:00,66.67,66.68,66.62,66.67,115112.0,53.0035,53.0115,52.9638,53.0035,115112.0
2018-05-03 14:15:00,66.67,66.7,66.63,66.64,209330.0,53.0035,53.0274,52.9717,52.9797,209330.0
2018-05-03 14:20:00,66.63,66.64,66.61,66.62,41553.0,52.9717,52.9797,52.9558,52.9638,41553.0
2018-05-03 14:25:00,66.64,66.66,66.62,66.66,92031.0,52.9797,52.9956,52.9638,52.9956,92031.0
2018-05-03 14:30:00,66.67,66.74,66.67,66.72,99246.0,53.0035,53.0592,53.0035,53.0433,99246.0
2018-05-03 14:35:00,66.72,66.77,66.71,66.77,51201.0,53.0433,53.083,53.0353,53.083,51201.0
2018-05-03 14:40:00,66.76,66.77,66.7,66.73,65830.0,53.0751,53.083,53.0274,53.0512,65830.0
2018-05-03 14:45:00,66.73,66.74,66.66,66.66,77005.0,53.0512,53.0592,52.9956,52.9956,77005.0
2018-05-03 14:50:00,66.67,66.67,66.63,66.65,98928.0,53.0035,53.0035,52.9717,52.9876,98928.0
2018-05-03 14:55:00,66.65,66.67,66.61,66.63,58836.0,52.9876,53.0035,52.9558,52.9717,58836.0
2018-05-03 15:00:00,66.63,66.69,66.63,66.67,37751.0,52.9717,53.0194,52.9717,53.0035,37751.0
2018-05-03 15:05:00,66.67,66.68,66.63,66.63,68364.0,53.0035,53.0115,52.9717,52.9717,68364.0
2018-05-03 15:10:00,66.63,66.68,66.61,66.67,107338.0,52.9717,53.0115,52.9558,53.0035,107338.0
2018-05-03 15:15:00,66.66,66.7,66.64,66.66,72321.0,52.9956,53.0274,52.9797,52.9956,72321.0
2018-05-03 15:20:00,66.66,66.67,66.63,66.67,89744.0,52.9956,53.0035,52.9717,53.0035,89744.0
2018-05-03 15:25:00,66.67,66.69,66.64,66.67,127024.0,53.0035,53.0194,52.9797,53.0035,127024.0
2018-05-03 15:30:00,66.68,66.71,66.67,66.69,62024.0,53.0115,53.0353,53.0035,53.0194,62024.0
2018-05-03 15:35:00,66.7,66.7,66.65,66.65,59168.0,53.0274,53.0274,52.9876,52.9876,59168.0
2018-05-03 15:40:00,66.65,66.66,66.62,66.63,67573.0,52.9876,52.9956,52.9638,52.9717,67573.0
2018-05-03 15:45:00,66.63,66.66,66.62,66.64,104620.0,52.9717,52.9956,52.9638,52.9797,104620.0
2018-05-03 15:50:00,66.64,66.67,66.62,66.65,174305.0,52.9797,53.0035,52.9638,52.9876,174305.0
2018-05-03 15:55:00,66.65,66.69,66.61,66.67,436776.0,52.9876,53.0194,52.9558,53.0035,436776.0
2018-05-04 09:30:00,66.24,66.27,66.16,66.22,78873.0,52.6617,52.6855,52.5981,52.6458,78873.0
2018-05-04 09:35:00,66.23,66.34,66.22,66.33,60741.0,52.6537,52.7412,52.6458,52.7332,60741.0
2018-05-04 09:40:00,66.33,66.34,66.26,66.34,45483.0,52.7332,52.7412,52.6776,52.7412,45483.0
2018-05-04 09:45:00,66.34,66.39,66.34,66.38,45622.0,52.7412,52.7809,52.7412,52.773,45622.0
2018-05-04 09:50:00,66.38,66.42,66.35,66.41,60651.0,52.773,52.8048,52.7491,52.7968,60651.0
2018-05-04 09:55:00,66.4,66.42,66.35,66.41,33454.0,52.7889,52.8048,52.7491,52.7968,33454.0
2018-05-04 10:00:00,66.41,66.43,66.37,66.43,52022.0,52.7968,52.8127,52.765,52.8127,52022.0
2018-05-04 10:05:00,66.43,66.49,66.41,66.48,71503.0,52.8127,52.8604,52.7968,52.8525,71503.0
2018-05-04 10:10:00,66.48,66.52,66.47,66.51,23950.0,52.8525,52.8843,52.8445,52.8763,23950.0
2018-05-04 10:15:00,66.5,66.51,66.47,66.48,85926.0,52.8684,52.8763,52.8445,52.8525,85926.0
2018-05-04 10:20:00,66.48,66.54,66.48,66.54,25025.0,52.8525,52.9002,52.8525,52.9002,25025.0
2018-05-04 10:25:00,66.53,66.58,66.53,66.56,46041.0,52.8922,52.932,52.8922,52.9161,46041.0
2018-05-04 10:30:00,66.56,66.62,66.56,66.6,59614.0,52.9161,52.9638,52.9161,52.9479,59614.0
2018-05-04 10:35:00,66.59,66.63,66.57,66.63,40075.0,52.9399,52.9717,52.924,52.9717,40075.0
2018-05-04 10:40:00,66.63,66.65,66.6,66.63,59579.0,52.9717,52.9876,52.9479,52.9717,59579.0
2018-05-04 10:45:00,66.63,66.65,66.61,66.62,31639.0,52.9717,52.9876,52.9558,52.9638,31639.0
2018-05-04 10:50:00,66.63,66.64,66.59,66.61,55595.0,52.9717,52.9797,52.9399,52.9558,55595.0
2018-05-04 10:55:00,66.62,66.63,66.56,66.56,90158.0,52.9638,52.9717,52.9161,52.9161,90158.0
2018-05-04 11:00:00,66.57,66.58,66.55,66.55,21088.0,52.924,52.932,52.9081,52.9081,21088.0
2018-05-04 11:05:00,66.55,66.57,66.53,66.56,18504.0,52.9081,52.924,52.8922,52.9161,18504.0
2018-05-04 11:10:00,66.57,66.59,66.56,66.58,50760.0,52.924,52.9399,52.9161,52.932,50760.0
2018-05-04 11:15:00,66.57,66.6,66.57,66.58,47289.0,52.924,52.9479,52.924,52.932,47289.0
2018-05-04 11:20:00,66.58,66.61,66.57,66.6,146375.0,52.932,52.9558,52.924,52.9479,146375.0
2018-05-04 11:25:00,66.6,66.65,66.6,66.64,37085.0,52.9479,52.9876,52.9479,52.9797,37085.0
2018-05-04 11:30:00,66.64,66.7,66.62,66.69,41992.0,52.9797,53.0274,52.9638,53.0194,41992.0
2018-05-04 11:35:00,66.69,66.72,66.68,66.69,26415.0,53.0194,53.0433,53.0115,53.0194,26415.0
2018-05-04 11:40:00,66.69,66.69,66.65,66.68,19700.0,53.0194,53.0194,52.9876,53.0115,19700.0
2018-05-04 11:45:00,66.68,66.7,66.63,66.64,53472.0,53.0115,53.0274,52.9717,52.9797,53472.0
2018-05-04 11:50:00,66.65,66.67,66.64,66.65,10308.0,52.9876,53.0035,52.9797,52.9876,10308.0
2018-05-04 11:55:00,66.66,66.7,66.65,66.7,35780.0,52.9956,53.0274,52.9876,53.0274,35780.0
2018-05-04 12:00:00,66.7,66.71,66.68,66.71,8900.0,53.0274,53.0353,53.0115,53.0353,8900.0
2018-05-04 12:05:00,66.71,66.72,66.69,66.7,23144.0,53.0353,53.0433,53.0194,53.0274,23144.0
2018-05-04 12:10:00,66.71,66.74,66.7,66.72,16392.0,53.0353,53.0592,53.0274,53.0433,16392.0
2018-05-04 12:15:00,66.72,66.76,66.72,66.76,34098.0,53.0433,53.0751,53.0433,53.0751,34098.0
2018-05-04 12:20:00,66.75,66.77,66.74,66.76,21043.0,53.0671,53.083,53.0592,53.0751,21043.0
2018-05-04 12:25:00,66.76,66.77,66.75,66.76,29113.0,53.0751,53.083,53.0671,53.0751,29113.0
2018-05-04 12:30:00,66.75,66.76,66.75,66.76,40544.0,53.0671,53.0751,53.0671,53.0751,40544.0
2018-05-04 12:35:00,66.76,66.79,66.75,66.79,13450.0,53.0751,53.0989,53.0671,53.0989,13450.0
2018-05-04 12:40:00,66.79,66.79,66.78,66.79,16236.0,53.0989,53.0989,53.091,53.0989,16236.0
2018-05-04 12:45:00,66.79,66.79,66.76,66.79,36571.0,53.0989,53.0989,53.0751,53.0989,36571.0
2018-05-04 12:50:00,66.8,66.81,66.78,66.8,15694.0,53.1069,53.1148,53.091,53.1069,15694.0
2018-05-04 12:55:00,66.81,66.82,66.8,66.82,24566.0,53.1148,53.1228,53.1069,53.1228,24566.0
2018-05-04 13:00:00,66.82,66.83,66.81,66.81,25436.0,53.1228,53.1307,53.1148,53.1148,25436.0
2018-05-04 13:05:00,66.8,66.83,66.79,66.83,31362.0,53.1069,53.1307,53.0989,53.1307,31362.0
2018-05-04 13:10:00,66.83,66.84,66.8,66.81,20465.0,53.1307,53.1387,53.1069,53.1148,20465.0
2018-05-04 13:15:00,66.8,66.83,66.8,66.8,74265.0,53.1069,53.1307,53.1069,53.1069,74265.0
2018-05-04 13:20:00,66.81,66.84,66.8,66.84,49959.0,53.1148,53.1387,53.1069,53.1387,49959.0
2018-05-04 13:25:00,66.84,66.84,66.82,66.83,18702.0,53.1387,53.1387,53.1228,53.1307,18702.0
2018-05-04 13:30:00,66.82,66.83,66.81,66.81,47342.0,53.1228,53.1307,53.1148,53.1148,47342.0
2018-05-04 13:35:00,66.82,66.83,66.8,66.82,62311.0,53.1228,53.1307,53.1069,53.1228,62311.0
2018-05-04 13:40:00,66.81,66.82,66.81,66.82,17681.0,53.1148,53.1228,53.1148,53.1228,17681.0
2018-05-04 13:45:00,66.81,66.83,66.81,66.83,12542.0,53.1148,53.1307,53.1148,53.1307,12542.0
2018-05-04 13:50:00,66.83,66.87,66.83,66.87,13954.0,53.1307,53.1625,53.1307,53.1625,13954.0
2018-05-04 13:55:00,66.87,66.88,66.87,66.87,19163.0,53.1625,53.1705,53.1625,53.1625,19163.0
2018-05-04 14:00:00,66.87,66.88,66.85,66.88,23576.0,53.1625,53.1705,53.1466,53.1705,23576.0
2018-05-04 14:05:00,66.88,66.9,66.86,66.89,81096.0,53.1705,53.1864,53.1546,53.1784,81096.0
2018-05-04 14:10:00,66.89,66.9,66.87,66.89,11687.0,53.1784,53.1864,53.1625,53.1784,11687.0
2018-05-04 14:15:00,66.89,66.9,66.87,66.88,14869.0,53.1784,53.1864,53.1625,53.1705,14869.0
2018-05-04 14:20:00,66.89,66.92,66.89,66.92,40195.0,53.1784,53.2023,53.1784,53.2023,40195.0
2018-05-04 14:25:00,66.91,66.94,66.91,66.93,34798.0,53.1943,53.2182,53.1943,53.2102,34798.0
2018-05-04 14:30:00,66.94,66.95,66.92,66.93,55787.0,53.2182,53.2261,53.2023,53.2102,55787.0
2018-05-04 14:35:00,66.92,66.93,66.89,66.91,58130.0,53.2023,53.2102,53.1784,53.1943,58130.0
2018-05-04 14:40:00,66.91,66.96,66.91,66.95,19760.0,53.1943,53.2341,53.1943,53.2261,19760.0
2018-05-04 14:45:00,66.95,66.95,66.93,66.93,9860.0,53.2261,53.2261,53.2102,53.2102,9860.0
2018-05-04 14:50:00,66.93,66.95,66.93,66.94,41887.0,53.2102,53.2261,53.2102,53.2182,41887.0
2018-05-04 14:55:00,66.94,66.94,66.9,66.9,35450.0,53.2182,53.2182,53.1864,53.1864,35450.0
2018-05-04 15:00:00,66.9,66.92,66.89,66.92,90971.0,53.1864,53.2023,53.1784,53.2023,90971.0
2018-05-04 15:05:00,66.91,66.91,66.87,66.87,126059.0,53.1943,53.1943,53.1625,53.1625,126059.0
2018-05-04 15:10:00,66.88,66.89,66.86,66.88,59529.0,53.1705,53.1784,53.1546,53.1705,59529.0
2018-05-04 15:15:00,66.87,66.89,66.85,66.87,20057.0,53.1625,53.1784,53.1466,53.1625,20057.0
2018-05-04 15:20:00,66.87,66.88,66.86,66.88,47627.0,53.1625,53.1705,53.1546,53.1705,47627.0
2018-05-04 15:25:00,66.88,66.92,66.87,66.9,148314.0,53.1705,53.2023,53.1625,53.1864,148314.0
2018-05-04 15:30:00,66.9,66.91,66.87,66.88,24804.0,53.1864,53.1943,53.1625,53.1705,24804.0
2018-05-04 15:35:00,66.88,66.89,66.86,66.86,305522.0,53.1705,53.1784,53.1546,53.1546,305522.0
2018-05-04 15:40:00,66.86,66.88,66.86,66.88,530455.0,53.1546,53.1705,53.1546,53.1705,530455.0
2018-05-04 15:45:00,66.88,66.88,66.86,66.87,251522.0,53.1705,53.1705,53.1546,53.1625,251522.0
2018-05-04 15:50:00,66.87,66.87,66.82,66.83,230009.0,53.1625,53.1625,53.1228,53.1307,230009.0
2018-05-04 15:55:00,66.83,66.89,66.83,66.89,476878.0,53.1307,53.1784,53.1307,53.1784,476878.0
2018-05-07 09:30:00,66.89,66.91,66.81,66.87,100165.0,53.1784,53.1943,53.1148,53.1625,100165.0
2018-05-07 09:35:00,66.87,66.89,66.85,66.87,150606.0,53.1625,53.1784,53.1466,53.1625,150606.0
2018-05-07 09:40:00,66.87,66.93,66.87,66.92,25920.0,53.1625,53.2102,53.1625,53.2023,25920.0
2018-05-07 09:45:00,66.92,66.95,66.92,66.92,43495.0,53.2023,53.2261,53.2023,53.2023,43495.0
2018-05-07 09:50:00,66.92,66.95,66.92,66.95,79323.0,53.2023,53.2261,53.2023,53.2261,79323.0
2018-05-07 09:55:00,66.95,66.97,66.94,66.96,60161.0,53.2261,53.242,53.2182,53.2341,60161.0
2018-05-07 10:00:00,66.96,66.97,66.94,66.97,65837.0,53.2341,53.242,53.2182,53.242,65837.0
2018-05-07 10:05:00,66.97,66.99,66.96,66.99,50375.0,53.242,53.2579,53.2341,53.2579,50375.0
2018-05-07 10:10:00,67.0,67.0,66.94,66.95,55583.0,53.2659,53.2659,53.2182,53.2261,55583.0
2018-05-07 10:15:00,66.95,66.97,66.93,66.94,16896.0,53.2261,53.242,53.2102,53.2182,16896.0
2018-05-07 10:20:00,66.93,66.95,66.92,66.95,23796.0,53.2102,53.2261,53.2023,53.2261,23796.0
2018-05-07 10:25:00,66.95,66.98,66.93,66.97,35089.0,53.2261,53.25,53.2102,53.242,35089.0
2018-05-07 10:30:00,66.97,66.98,66.95,66.96,24607.0,53.242,53.25,53.2261,53.2341,24607.0
2018-05-07 10:35:00,66.96,66.96,66.88,66.89,17842.0,53.2341,53.2341,53.1705,53.1784,17842.0
2018-05-07 10:40:00,66.89,66.94,66.88,66.94,57574.0,53.1784,53.2182,53.1705,53.2182,57574.0
2018-05-07 10:45:00,66.94,67.0,66.93,66.99,24910.0,53.2182,53.2659,53.2102,53.2579,24910.0
2018-05-07 10:50:00,66.99,67.02,66.98,67.01,41720.0,53.2579,53.2818,53.25,53.2738,41720.0
2018-05-07 10:55:00,67.01,67.02,66.98,67.01,30420.0,53.2738,53.2818,53.25,53.2738,30420.0
2018-05-07 11:00:00,67.0,67.02,66.99,67.02,50639.0,53.2659,53.2818,53.2579,53.2818,50639.0
2018-05-07 11:05:00,67.02,67.04,66.98,67.04,39166.0,53.2818,53.2977,53.25,53.2977,39166.0
2018-05-07 11:10:00,67.04,67.08,67.04,67.06,39000.0,53.2977,53.3295,53.2977,53.3136,39000.0
2018-05-07 11:15:00,67.06,67.07,67.03,67.05,28873.0,53.3136,53.3215,53.2897,53.3056,28873.0
2018-05-07 11:20:00,67.05,67.07,67.04,67.06,33723.0,53.3056,53.3215,53.2977,53.3136,33723.0
2018-05-07 11:25:00,67.06,67.06,67.0,67.03,91519.0,53.3136,53.3136,53.2659,53.2897,91519.0
2018-05-07 11:30:00,67.03,67.07,67.03,67.04,17391.0,53.2897,53.3215,53.2897,53.2977,17391.0
2018-05-07 11:35:00,67.03,67.03,67.0,67.01,13110.0,53.2897,53.2897,53.2659,53.2738,13110.0
2018-05-07 11:40:00,67.02,67.02,66.99,66.99,16796.0,53.2818,53.2818,53.2579,53.2579,16796.0
2018-05-07 11:45:00,67.0,67.01,66.99,66.99,13334.0,53.2659,53.2738,53.2579,53.2579,13334.0
2018-05-07 11:50:00,67.0,67.03,66.99,67.02,49037.0,53.2659,53.2897,53.2579,53.2818,49037.0
2018-05-07 11:55:00,67.02,67.04,67.01,67.04,36763.0,53.2818,53.2977,53.2738,53.2977,36763.0
2018-05-07 12:00:00,67.04,67.05,67.03,67.03,9617.0,53.2977,53.3056,53.2897,53.2897,9617.0
2018-05-07 12:05:00,67.04,67.06,67.04,67.04,20045.0,53.2977,53.3136,53.2977,53.2977,20045.0
2018-05-07 12:10:00,67.05,67.06,67.04,67.06,6313.0,53.3056,53.3136,53.2977,53.3136,6313.0
2018-05-07 12:15:00,67.05,67.06,67.04,67.05,22875.0,53.3056,53.3136,53.2977,53.3056,22875.0
2018-05-07 12:20:00,67.05,67.08,67.03,67.06,55024.0,53.3056,53.3295,53.2897,53.3136,55024.0
2018-05-07 12:25:00,67.06,67.08,67.05,67.06,44765.0,53.3136,53.3295,53.3056,53.3136,44765.0
2018-05-07 12:30:00,67.06,67.07,67.04,67.06,19581.0,53.3136,53.3215,53.2977,53.3136,19581.0
2018-05-07 12:35:00,67.06,67.08,67.05,67.07,13432.0,53.3136,53.3295,53.3056,53.3215,13432.0
2018-05-07 12:40:00,67.07,67.07,67.04,67.05,5137.0,53.3215,53.3215,53.2977,53.3056,5137.0
2018-05-07 12:45:00,67.05,67.06,67.01,67.03,7646.0,53.3056,53.3136,53.2738,53.2897,7646.0
2018-05-07 12:50:00,67.03,67.04,67.02,67.04,8139.0,53.2897,53.2977,53.2818,53.2977,8139.0
2018-05-07 12:55:00,67.05,67.05,67.02,67.03,12463.0,53.3056,53.3056,53.2818,53.2897,12463.0
2018-05-07 13:00:00,67.02,67.04,67.0,67.02,8443.0,53.2818,53.2977,53.2659,53.2818,8443.0
2018-05-07 13:05:00,67.03,67.03,66.97,66.98,21839.0,53.2897,53.2897,53.242,53.25,21839.0
2018-05-07 13:10:00,66.98,66.99,66.98,66.98,14526.0,53.25,53.2579,53.25,53.25,14526.0
2018-05-07 13:15:00,66.98,66.98,66.96,66.97,37605.0,53.25,53.25,53.2341,53.242,37605.0
2018-05-07 13:20:00,66.97,66.98,66.96,66.98,6071.0,53.242,53.25,53.2341,53.25,6071.0
2018-05-07 13:25:00,66.98,66.99,66.97,66.98,22110.0,53.25,53.2579,53.242,53.25,22110.0
2018-05-07 13:30:00,66.99,67.0,66.98,66.99,42350.0,53.2579,53.2659,53.25,53.2579,42350.0
2018-05-07 13:35:00,66.99,67.0,66.97,66.98,48098.0,53.2579,53.2659,53.242,53.25,48098.0
2018-05-07 13:40:00,66.98,67.0,66.97,66.97,8000.0,53.25,53.2659,53.242,53.242,8000.0
2018-05-07 13:45:00,66.97,66.99,66.96,66.98,6671.0,53.242,53.2579,53.2341,53.25,6671.0
2018-05-07 13:50:00,66.97,66.99,66.97,66.99,22869.0,53.242,53.2579,53.242,53.2579,22869.0
2018-05-07 13:55:00,66.98,66.99,66.97,66.99,39909.0,53.25,53.2579,53.242,53.2579,39909.0
2018-05-07 14:00:00,66.99,66.99,66.98,66.98,24015.0,53.2579,53.2579,53.25,53.25,24015.0
2018-05-07 14:05:00,66.98,66.99,66.98,66.98,39087.0,53.25,53.2579,53.25,53.25,39087.0
2018-05-07 14:10:00,66.98,66.99,66.97,66.98,61127.0,53.25,53.2579,53.242,53.25,61127.0
2018-05-07 14:15:00,66.98,66.99,66.97,66.98,26180.0,53.25,53.2579,53.242,53.25,26180.0
2018-05-07 14:20:00,66.98,66.99,66.97,66.98,18493.0,53.25,53.2579,53.242,53.25,18493.0
2018-05-07 14:25:00,66.98,67.0,66.97,66.99,28503.0,53.25,53.2659,53.242,53.2579,28503.0
2018-05-07 14:30:00,66.99,67.0,66.98,67.0,38471.0,53.2579,53.2659,53.25,53.2659,38471.0
2018-05-07 14:35:00,66.99,67.0,66.96,66.96,34346.0,53.2579,53.2659,53.2341,53.2341,34346.0
2018-05-07 14:40:00,66.96,66.98,66.92,66.94,102980.0,53.2341,53.25,53.2023,53.2182,102980.0
2018-05-07 14:45:00,66.94,66.95,66.91,66.92,65268.0,53.2182,53.2261,53.1943,53.2023,65268.0
2018-05-07 14:50:00,66.91,66.92,66.88,66.9,153722.0,53.1943,53.2023,53.1705,53.1864,153722.0
2018-05-07 14:55:00,66.9,66.92,66.89,66.9,36965.0,53.1864,53.2023,53.1784,53.1864,36965.0
2018-05-07 15:00:00,66.89,66.9,66.87,66.9,32507.0,53.1784,53.1864,53.1625,53.1864,32507.0
2018-05-07 15:05:00,66.91,66.91,66.88,66.89,28593.0,53.1943,53.1943,53.1705,53.1784,28593.0
2018-05-07 15:10:00,66.89,66.91,66.83,66.84,29236.0,53.1784,53.1943,53.1307,53.1387,29236.0
2018-05-07 15:15:00,66.84,66.86,66.82,66.82,77839.0,53.1387,53.1546,53.1228,53.1228,77839.0
2018-05-07 15:20:00,66.83,66.83,66.8,66.83,51748.0,53.1307,53.1307,53.1069,53.1307,51748.0
2018-05-07 15:25:00,66.82,66.84,66.8,66.83,34179.0,53.1228,53.1387,53.1069,53.1307,34179.0
2018-05-07 15:30:00,66.84,66.87,66.82,66.86,244372.0,53.1387,53.1625,53.1228,53.1546,244372.0
2018-05-07 15:35:00,66.87,66.89,66.85,66.88,42180.0,53.1625,53.1784,53.1466,53.1705,42180.0
2018-05-07 15:40:00,66.88,66.9,66.87,66.88,377995.0,53.1705,53.1864,53.1625,53.1705,377995.0
2018-05-07 15:45:00,66.87,66.91,66.86,66.91,37273.0,53.1625,53.1943,53.1546,53.1943,37273.0
2018-05-07 15:50:00,66.91,66.91,66.87,66.89,52306.0,53.1943,53.1943,53.1625,53.1784,52306.0
2018-05-07 15:55:00,66.89,66.94,66.88,66.94,146695.0,53.1784,53.2182,53.1705,53.2182,146695.0
2018-05-08 09:30:00,66.7,66.72,66.64,66.7,84465.0,53.0274,53.0433,52.9797,53.0274,84465.0
2018-05-08 09:35:00,66.7,66.71,66.63,66.66,80379.0,53.0274,53.0353,52.9717,52.9956,80379.0
2018-05-08 09:40:00,66.66,66.67,66.61,66.62,44104.0,52.9956,53.0035,52.9558,52.9638,44104.0
2018-05-08 09:45:00,66.62,66.64,66.59,66.59,69679.0,52.9638,52.9797,52.9399,52.9399,69679.0
2018-05-08 09:50:00,66.59,66.62,66.57,66.58,102667.0,52.9399,52.9638,52.924,52.932,102667.0
2018-05-08 09:55:00,66.59,66.65,66.59,66.65,61762.0,52.9399,52.9876,52.9399,52.9876,61762.0
2018-05-08 10:00:00,66.65,66.68,66.63,66.68,49673.0,52.9876,53.0115,52.9717,53.0115,49673.0
2018-05-08 10:05:00,66.68,66.71,66.65,66.69,72331.0,53.0115,53.0353,52.9876,53.0194,72331.0
2018-05-08 10:10:00,66.68,66.71,66.67,66.69,28059.0,53.0115,53.0353,53.0035,53.0194,28059.0
2018-05-08 10:15:00,66.69,66.71,66.66,66.67,19704.0,53.0194,53.0353,52.9956,53.0035,19704.0
2018-05-08 10:20:00,66.66,66.68,66.64,66.65,15460.0,52.9956,53.0115,52.9797,52.9876,15460.0
2018-05-08 10:25:00,66.65,66.67,66.63,66.64,16209.0,52.9876,53.0035,52.9717,52.9797,16209.0
2018-05-08 10:30:00,66.64,66.72,66.64,66.72,30840.0,52.9797,53.0433,52.9797,53.0433,30840.0
2018-05-08 10:35:00,66.73,66.76,66.72,66.74,30127.0,53.0512,53.0751,53.0433,53.0592,30127.0
2018-05-08 10:40:00,66.73,66.74,66.7,66.73,16948.0,53.0512,53.0592,53.0274,53.0512,16948.0
2018-05-08 10:45:00,66.73,66.77,66.71,66.76,48602.0,53.0512,53.083,53.0353,53.0751,48602.0
2018-05-08 10:50:00,66.76,66.79,66.75,66.77,171503.0,53.0751,53.0989,53.0671,53.083,171503.0
2018-05-08 10:55:00,66.78,66.79,66.73,66.74,30623.0,53.091,53.0989,53.0512,53.0592,30623.0
2018-05-08 11:00:00,66.73,66.78,66.72,66.77,54208.0,53.0512,53.091,53.0433,53.083,54208.0
2018-05-08 11:05:00,66.77,66.77,66.68,66.68,47332.0,53.083,53.083,53.0115,53.0115,47332.0
2018-05-08 11:10:00,66.67,66.77,66.66,66.76,33326.0,53.0035,53.083,52.9956,53.0751,33326.0
2018-05-08 11:15:00,66.75,66.82,66.75,66.78,37466.0,53.0671,53.1228,53.0671,53.091,37466.0
2018-05-08 11:20:00,66.78,66.83,66.74,66.74,108626.0,53.091,53.1307,53.0592,53.0592,108626.0
2018-05-08 11:25:00,66.76,66.81,66.75,66.79,98737.0,53.0751,53.1148,53.0671,53.0989,98737.0
2018-05-08 11:30:00,66.78,66.81,66.74,66.77,24632.0,53.091,53.1148,53.0592,53.083,24632.0
2018-05-08 11:35:00,66.76,66.82,66.76,66.79,38751.0,53.0751,53.1228,53.0751,53.0989,38751.0
2018-05-08 11:40:00,66.8,66.81,66.76,66.81,25571.0,53.1069,53.1148,53.0751,53.1148,25571.0
2018-05-08 11:45:00,66.81,66.83,66.78,66.82,36158.0,53.1148,53.1307,53.091,53.1228,36158.0
2018-05-08 11:50:00,66.81,66.86,66.79,66.84,71020.0,53.1148,53.1546,53.0989,53.1387,71020.0
2018-05-08 11:55:00,66.84,66.84,66.8,66.8,25736.0,53.1387,53.1387,53.1069,53.1069,25736.0
2018-05-08 12:00:00,66.79,66.83,66.79,66.81,44566.0,53.0989,53.1307,53.0989,53.1148,44566.0
2018-05-08 12:05:00,66.81,66.84,66.8,66.84,23253.0,53.1148,53.1387,53.1069,53.1387,23253.0
2018-05-08 12:10:00,66.83,66.86,66.82,66.86,38171.0,53.1307,53.1546,53.1228,53.1546,38171.0
2018-05-08 12:15:00,66.85,66.87,66.8,66.84,45624.0,53.1466,53.1625,53.1069,53.1387,45624.0
2018-05-08 12:20:00,66.84,66.86,66.82,66.84,12410.0,53.1387,53.1546,53.1228,53.1387,12410.0
2018-05-08 12:25:00,66.84,66.86,66.83,66.84,17644.0,53.1387,53.1546,53.1307,53.1387,17644.0
2018-05-08 12:30:00,66.84,66.86,66.82,66.85,33841.0,53.1387,53.1546,53.1228,53.1466,33841.0
2018-05-08 12:35:00,66.84,66.85,66.82,66.85,24828.0,53.1387,53.1466,53.1228,53.1466,24828.0
2018-05-08 12:40:00,66.85,66.87,66.83,66.84,20692.0,53.1466,53.1625,53.1307,53.1387,20692.0
2018-05-08 12:45:00,66.84,66.85,66.8,66.81,23176.0,53.1387,53.1466,53.1069,53.1148,23176.0
2018-05-08 12:50:00,66.81,66.82,66.8,66.81,61854.0,53.1148,53.1228,53.1069,53.1148,61854.0
2018-05-08 12:55:00,66.8,66.81,66.77,66.79,37630.0,53.1069,53.1148,53.083,53.0989,37630.0
2018-05-08 13:00:00,66.78,66.82,66.77,66.79,22532.0,53.091,53.1228,53.083,53.0989,22532.0
2018-05-08 13:05:00,66.79,66.81,66.78,66.8,15980.0,53.0989,53.1148,53.091,53.1069,15980.0
2018-05-08 13:10:00,66.79,66.82,66.77,66.79,50433.0,53.0989,53.1228,53.083,53.0989,50433.0
2018-05-08 13:15:00,66.79,66.81,66.78,66.79,32042.0,53.0989,53.1148,53.091,53.0989,32042.0
2018-05-08 13:20:00,66.79,66.81,66.79,66.8,38955.0,53.0989,53.1148,53.0989,53.1069,38955.0
2018-05-08 13:25:00,66.79,66.85,66.79,66.85,151559.0,53.0989,53.1466,53.0989,53.1466,151559.0
2018-05-08 13:30:00,66.85,66.86,66.84,66.84,46441.0,53.1466,53.1546,53.1387,53.1387,46441.0
2018-05-08 13:35:00,66.84,66.85,66.81,66.82,30218.0,53.1387,53.1466,53.1148,53.1228,30218.0
2018-05-08 13:40:00,66.83,66.87,66.83,66.85,20534.0,53.1307,53.1625,53.1307,53.1466,20534.0
2018-05-08 13:45:00,66.85,66.87,66.84,66.84,20887.0,53.1466,53.1625,53.1387,53.1387,20887.0
2018-05-08 13:50:00,66.84,66.86,66.82,66.83,27439.0,53.1387,53.1546,53.1228,53.1307,27439.0
2018-05-08 13:55:00,66.83,66.83,66.77,66.77,73601.0,53.1307,53.1307,53.083,53.083,73601.0
2018-05-08 14:00:00,66.77,66.82,66.77,66.8,53893.0,53.083,53.1228,53.083,53.1069,53893.0
2018-05-08 14:05:00,66.8,66.8,66.78,66.8,39370.0,53.1069,53.1069,53.091,53.1069,39370.0
2018-05-08 14:10:00,66.79,66.83,66.76,66.81,58248.0,53.0989,53.1307,53.0751,53.1148,58248.0
2018-05-08 14:15:00,66.82,66.89,66.82,66.86,119665.0,53.1228,53.1784,53.1228,53.1546,119665.0
2018-05-08 14:20:00,66.86,66.86,66.81,66.86,170795.0,53.1546,53.1546,53.1148,53.1546,170795.0
2018-05-08 14:25:00,66.86,66.89,66.78,66.8,48761.0,53.1546,53.1784,53.091,53.1069,48761.0
2018-05-08 14:30:00,66.8,66.87,66.8,66.87,71559.0,53.1069,53.1625,53.1069,53.1625,71559.0
2018-05-08 14:35:00,66.87,66.88,66.78,66.78,38722.0,53.1625,53.1705,53.091,53.091,38722.0
2018-05-08 14:40:00,66.78,66.79,66.73,66.77,106497.0,53.091,53.0989,53.0512,53.083,106497.0
2018-05-08 14:45:00,66.78,66.8,66.76,66.78,35625.0,53.091,53.1069,53.0751,53.091,35625.0
2018-05-08 14:50:00,66.78,66.83,66.76,66.81,52051.0,53.091,53.1307,53.0751,53.1148,52051.0
2018-05-08 14:55:00,66.81,66.82,66.76,66.77,59904.0,53.1148,53.1228,53.0751,53.083,59904.0
2018-05-08 15:00:00,66.77,66.83,66.74,66.82,115756.0,53.083,53.1307,53.0592,53.1228,115756.0
2018-05-08 15:05:00,66.82,66.84,66.81,66.83,52873.0,53.1228,53.1387,53.1148,53.1307,52873.0
2018-05-08 15:10:00,66.82,66.86,66.8,66.86,59227.0,53.1228,53.1546,53.1069,53.1546,59227.0
2018-05-08 15:15:00,66.85,66.88,66.83,66.86,57809.0,53.1466,53.1705,53.1307,53.1546,57809.0
2018-05-08 15:20:00,66.86,66.89,66.86,66.87,29797.0,53.1546,53.1784,53.1546,53.1625,29797.0
2018-05-08 15:25:00,66.87,66.88,66.86,66.87,54079.0,53.1625,53.1705,53.1546,53.1625,54079.0
2018-05-08 15:30:00,66.87,66.9,66.86,66.88,25664.0,53.1625,53.1864,53.1546,53.1705,25664.0
2018-05-08 15:35:00,66.88,66.91,66.87,66.9,23382.0,53.1705,53.1943,53.1625,53.1864,23382.0
2018-05-08 15:40:00,66.9,66.92,66.89,66.89,44548.0,53.1864,53.2023,53.1784,53.1784,44548.0
2018-05-08 15:45:00,66.88,66.9,66.87,66.89,58559.0,53.1705,53.1864,53.1625,53.1784,58559.0
2018-05-08 15:50:00,66.89,66.92,66.88,66.89,51270.0,53.1784,53.2023,53.1705,53.1784,51270.0
2018-05-08 15:55:00,66.89,66.96,66.89,66.95,366200.0,53.1784,53.2341,53.1784,53.2261,366200.0
2018-05-09 09:30:00,66.87,66.89,66.8,66.89,92796.0,53.1625,53.1784,53.1069,53.1784,92796.0
2018-05-09 09:35:00,66.9,66.93,66.87,66.88,54256.0,53.1864,53.2102,53.1625,53.1705,54256.0
2018-05-09 09:40:00,66.88,66.91,66.87,66.91,20573.0,53.1705,53.1943,53.1625,53.1943,20573.0
2018-05-09 09:45:00,66.91,66.94,66.9,66.92,61913.0,53.1943,53.2182,53.1864,53.2023,61913.0
2018-05-09 09:50:00,66.92,66.94,66.9,66.93,49892.0,53.2023,53.2182,53.1864,53.2102,49892.0
2018-05-09 09:55:00,66.93,66.96,66.91,66.92,48543.0,53.2102,53.2341,53.1943,53.2023,48543.0
2018-05-09 10:00:00,66.92,66.95,66.89,66.94,17155.0,53.2023,53.2261,53.1784,53.2182,17155.0
2018-05-09 10:05:00,66.93,66.96,66.91,66.93,38086.0,53.2102,53.2341,53.1943,53.2102,38086.0
2018-05-09 10:10:00,66.94,66.97,66.92,66.97,20647.0,53.2182,53.242,53.2023,53.242,20647.0
2018-05-09 10:15:00,66.96,66.99,66.94,66.97,43176.0,53.2341,53.2579,53.2182,53.242,43176.0
2018-05-09 10:20:00,66.97,66.99,66.94,66.94,78532.0,53.242,53.2579,53.2182,53.2182,78532.0
2018-05-09 10:25:00,66.94,66.94,66.92,66.92,13803.0,53.2182,53.2182,53.2023,53.2023,13803.0
2018-05-09 10:30:00,66.93,66.96,66.9,66.91,28021.0,53.2102,53.2341,53.1864,53.1943,28021.0
2018-05-09 10:35:00,66.92,66.97,66.92,66.95,10733.0,53.2023,53.242,53.2023,53.2261,10733.0
2018-05-09 10:40:00,66.95,66.98,66.95,66.97,22702.0,53.2261,53.25,53.2261,53.242,22702.0
2018-05-09 10:45:00,66.97,67.0,66.96,66.97,26549.0,53.242,53.2659,53.2341,53.242,26549.0
2018-05-09 10:50:00,66.97,66.97,66.91,66.92,57465.0,53.242,53.242,53.1943,53.2023,57465.0
2018-05-09 10:55:00,66.91,66.93,66.87,66.88,47366.0,53.1943,53.2102,53.1625,53.1705,47366.0
2018-05-09 11:00:00,66.88,66.92,66.87,66.89,32442.0,53.1705,53.2023,53.1625,53.1784,32442.0
2018-05-09 11:05:00,66.89,66.92,66.88,66.91,32110.0,53.1784,53.2023,53.1705,53.1943,32110.0
2018-05-09 11:10:00,66.91,66.92,66.89,66.91,67816.0,53.1943,53.2023,53.1784,53.1943,67816.0
2018-05-09 11:15:00,66.91,66.92,66.89,66.9,13471.0,53.1943,53.2023,53.1784,53.1864,13471.0
2018-05-09 11:20:00,66.91,66.93,66.9,66.93,15077.0,53.1943,53.2102,53.1864,53.2102,15077.0
2018-05-09 11:25:00,66.93,66.96,66.92,66.95,148967.0,53.2102,53.2341,53.2023,53.2261,148967.0
2018-05-09 11:30:00,66.95,66.97,66.93,66.97,31257.0,53.2261,53.242,53.2102,53.242,31257.0
2018-05-09 11:35:00,66.97,66.99,66.96,66.98,38440.0,53.242,53.2579,53.2341,53.25,38440.0
2018-05-09 11:40:00,66.98,66.99,66.95,66.98,9987.0,53.25,53.2579,53.2261,53.25,9987.0
2018-05-09 11:45:00,66.98,66.98,66.94,66.96,26971.0,53.25,53.25,53.2182,53.2341,26971.0
2018-05-09 11:50:00,66.95,66.99,66.94,66.99,6514.0,53.2261,53.2579,53.2182,53.2579,6514.0
2018-05-09 11:55:00,66.98,67.01,66.98,67.0,16070.0,53.25,53.2738,53.25,53.2659,16070.0
2018-05-09 12:00:00,67.01,67.04,67.0,67.02,48509.0,53.2738,53.2977,53.2659,53.2818,48509.0
2018-05-09 12:05:00,67.02,67.05,67.02,67.03,15309.0,53.2818,53.3056,53.2818,53.2897,15309.0
2018-05-09 12:10:00,67.03,67.05,67.01,67.05,18128.0,53.2897,53.3056,53.2738,53.3056,18128.0
2018-05-09 12:15:00,67.05,67.06,67.03,67.06,21494.0,53.3056,53.3136,53.2897,53.3136,21494.0
2018-05-09 12:20:00,67.05,67.11,67.05,67.08,27174.0,53.3056,53.3533,53.3056,53.3295,27174.0
2018-05-09 12:25:00,67.08,67.12,67.08,67.11,44686.0,53.3295,53.3613,53.3295,53.3533,44686.0
2018-05-09 12:30:00,67.11,67.12,67.07,67.08,71451.0,53.3533,53.3613,53.3215,53.3295,71451.0
2018-05-09 12:35:00,67.08,67.08,67.02,67.02,43803.0,53.3295,53.3295,53.2818,53.2818,43803.0
2018-05-09 12:40:00,67.02,67.07,67.01,67.07,7321.0,53.2818,53.3215,53.2738,53.3215,7321.0
2018-05-09 12:45:00,67.07,67.12,67.07,67.12,12569.0,53.3215,53.3613,53.3215,53.3613,12569.0
2018-05-09 12:50:00,67.12,67.13,67.11,67.12,33919.0,53.3613,53.3692,53.3533,53.3613,33919.0
2018-05-09 12:55:00,67.13,67.14,67.1,67.11,10373.0,53.3692,53.3772,53.3454,53.3533,10373.0
2018-05-09 13:00:00,67.11,67.13,67.1,67.11,18912.0,53.3533,53.3692,53.3454,53.3533,18912.0
2018-05-09 13:05:00,67.11,67.13,67.1,67.12,12100.0,53.3533,53.3692,53.3454,53.3613,12100.0
2018-05-09 13:10:00,67.13,67.13,67.09,67.12,13029.0,53.3692,53.3692,53.3374,53.3613,13029.0
2018-05-09 13:15:00,67.12,67.13,67.08,67.09,87337.0,53.3613,53.3692,53.3295,53.3374,87337.0
2018-05-09 13:20:00,67.1,67.13,67.1,67.12,18011.0,53.3454,53.3692,53.3454,53.3613,18011.0
2018-05-09 13:25:00,67.12,67.15,67.11,67.14,21769.0,53.3613,53.3852,53.3533,53.3772,21769.0
2018-05-09 13:30:00,67.14,67.16,67.13,67.14,25016.0,53.3772,53.3931,53.3692,53.3772,25016.0
2018-05-09 13:35:00,67.15,67.16,67.13,67.16,357201.0,53.3852,53.3931,53.3692,53.3931,357201.0
2018-05-09 13:40:00,67.15,67.16,67.14,67.14,26981.0,53.3852,53.3931,53.3772,53.3772,26981.0
2018-05-09 13:45:00,67.15,67.17,67.14,67.17,72678.0,53.3852,53.4011,53.3772,53.4011,72678.0
2018-05-09 13:50:00,67.16,67.17,67.15,67.15,31233.0,53.3931,53.4011,53.3852,53.3852,31233.0
2018-05-09 13:55:00,67.16,67.17,67.14,67.15,43760.0,53.3931,53.4011,53.3772,53.3852,43760.0
2018-05-09 14:00:00,67.15,67.16,67.12,67.14,38274.0,53.3852,53.3931,53.3613,53.3772,38274.0
2018-05-09 14:05:00,67.14,67.15,67.12,67.15,24806.0,53.3772,53.3852,53.3613,53.3852,24806.0
2018-05-09 14:10:00,67.15,67.18,67.14,67.17,31929.0,53.3852,53.409,53.3772,53.4011,31929.0
2018-05-09 14:15:00,67.17,67.18,67.14,67.15,26382.0,53.4011,53.409,53.3772,53.3852,26382.0
2018-05-09 14:20:00,67.14,67.15,67.11,67.12,25345.0,53.3772,53.3852,53.3533,53.3613,25345.0
2018-05-09 14:25:00,67.11,67.13,67.09,67.12,21211.0,53.3533,53.3692,53.3374,53.3613,21211.0
2018-05-09 14:30:00,67.11,67.13,67.11,67.13,24199.0,53.3533,53.3692,53.3533,53.3692,24199.0
2018-05-09 14:35:00,67.13,67.13,67.1,67.11,99782.0,53.3692,53.3692,53.3454,53.3533,99782.0
2018-05-09 14:40:00,67.11,67.13,67.1,67.12,117277.0,53.3533,53.3692,53.3454,53.3613,117277.0
2018-05-09 14:45:00,67.11,67.13,67.11,67.12,27910.0,53.3533,53.3692,53.3533,53.3613,27910.0
2018-05-09 14:50:00,67.13,67.15,67.12,67.13,43532.0,53.3692,53.3852,53.3613,53.3692,43532.0
2018-05-09 14:55:00,67.12,67.14,67.12,67.12,42160.0,53.3613,53.3772,53.3613,53.3613,42160.0
2018-05-09 15:00:00,67.12,67.12,67.09,67.09,20269.0,53.3613,53.3613,53.3374,53.3374,20269.0
2018-05-09 15:05:00,67.1,67.13,67.1,67.13,53395.0,53.3454,53.3692,53.3454,53.3692,53395.0
2018-05-09 15:10:00,67.12,67.12,67.09,67.1,41020.0,53.3613,53.3613,53.3374,53.3454,41020.0
2018-05-09 15:15:00,67.09,67.1,67.07,67.09,28717.0,53.3374,53.3454,53.3215,53.3374,28717.0
2018-05-09 15:20:00,67.09,67.1,67.08,67.1,15566.0,53.3374,53.3454,53.3295,53.3454,15566.0
2018-05-09 15:25:00,67.1,67.1,67.08,67.08,34894.0,53.3454,53.3454,53.3295,53.3295,34894.0
2018-05-09 15:30:00,67.09,67.11,67.07,67.07,39540.0,53.3374,53.3533,53.3215,53.3215,39540.0
2018-05-09 15:35:00,67.08,67.08,67.07,67.08,36050.0,53.3295,53.3295,53.3215,53.3295,36050.0
2018-05-09 15:40:00,67.08,67.08,67.05,67.06,67097.0,53.3295,53.3295,53.3056,53.3136,67097.0
2018-05-09 15:45:00,67.06,67.08,67.05,67.07,126599.0,53.3136,53.3295,53.3056,53.3215,126599.0
2018-05-09 15:50:00,67.07,67.1,67.07,67.08,40948.0,53.3215,53.3454,53.3215,53.3295,40948.0
2018-05-09 15:55:00,67.08,67.11,67.07,67.11,186161.0,53.3295,53.3533,53.3215,53.3533,186161.0
2018-05-10 09:30:00,67.3,67.37,67.24,67.32,90499.0,53.5044,53.5601,53.4567,53.5203,90499.0
2018-05-10 09:35:00,67.33,67.36,67.32,67.34,54418.0,53.5283,53.5521,53.5203,53.5362,54418.0
2018-05-10 09:40:00,67.34,67.37,67.31,67.31,77275.0,53.5362,53.5601,53.5124,53.5124,77275.0
2018-05-10 09:45:00,67.31,67.33,67.28,67.28,32778.0,53.5124,53.5283,53.4885,53.4885,32778.0
2018-05-10 09:50:00,67.28,67.32,67.28,67.29,31825.0,53.4885,53.5203,53.4885,53.4965,31825.0
2018-05-10 09:55:00,67.3,67.3,67.24,67.26,44279.0,53.5044,53.5044,53.4567,53.4726,44279.0
2018-05-10 10:00:00,67.26,67.27,67.2,67.22,64761.0,53.4726,53.4806,53.4249,53.4408,64761.0
2018-05-10 10:05:00,67.22,67.23,67.19,67.21,37812.0,53.4408,53.4488,53.417,53.4329,37812.0
2018-05-10 10:10:00,67.22,67.24,67.18,67.22,67094.0,53.4408,53.4567,53.409,53.4408,67094.0
2018-05-10 10:15:00,67.21,67.21,67.17,67.18,39954.0,53.4329,53.4329,53.4011,53.409,39954.0
2018-05-10 10:20:00,67.19,67.22,67.17,67.19,41694.0,53.417,53.4408,53.4011,53.417,41694.0
2018-05-10 10:25:00,67.19,67.2,67.18,67.19,33251.0,53.417,53.4249,53.409,53.417,33251.0
2018-05-10 10:30:00,67.2,67.25,67.19,67.25,62804.0,53.4249,53.4647,53.417,53.4647,62804.0
2018-05-10 10:35:00,67.24,67.26,67.22,67.23,1207921.0,53.4567,53.4726,53.4408,53.4488,1207921.0
2018-05-10 10:40:00,67.22,67.23,67.2,67.21,73689.0,53.4408,53.4488,53.4249,53.4329,73689.0
2018-05-10 10:45:00,67.2,67.21,67.18,67.2,29917.0,53.4249,53.4329,53.409,53.4249,29917.0
2018-05-10 10:50:00,67.19,67.2,67.16,67.18,66595.0,53.417,53.4249,53.3931,53.409,66595.0
2018-05-10 10:55:00,67.18,67.2,67.17,67.17,57853.0,53.409,53.4249,53.4011,53.4011,57853.0
2018-05-10 11:00:00,67.18,67.24,67.17,67.21,76757.0,53.409,53.4567,53.4011,53.4329,76757.0
2018-05-10 11:05:00,67.22,67.27,67.22,67.26,72244.0,53.4408,53.4806,53.4408,53.4726,72244.0
2018-05-10 11:10:00,67.26,67.28,67.25,67.28,85792.0,53.4726,53.4885,53.4647,53.4885,85792.0
2018-05-10 11:15:00,67.28,67.29,67.26,67.27,44846.0,53.4885,53.4965,53.4726,53.4806,44846.0
2018-05-10 11:20:00,67.27,67.31,67.26,67.31,60296.0,53.4806,53.5124,53.4726,53.5124,60296.0
2018-05-10 11:25:00,67.31,67.35,67.3,67.34,28622.0,53.5124,53.5442,53.5044,53.5362,28622.0
2018-05-10 11:30:00,67.34,67.37,67.33,67.35,39279.0,53.5362,53.5601,53.5283,53.5442,39279.0
2018-05-10 11:35:00,67.37,67.38,67.35,67.36,25030.0,53.5601,53.568,53.5442,53.5521,25030.0
2018-05-10 11:40:00,67.36,67.37,67.34,67.35,38400.0,53.5521,53.5601,53.5362,53.5442,38400.0
2018-05-10 11:45:00,67.36,67.38,67.35,67.37,66461.0,53.5521,53.568,53.5442,53.5601,66461.0
2018-05-10 11:50:00,67.37,67.38,67.35,67.35,140295.0,53.5601,53.568,53.5442,53.5442,140295.0
2018-05-10 11:55:00,67.36,67.36,67.35,67.36,35935.0,53.5521,53.5521,53.5442,53.5521,35935.0
2018-05-10 12:00:00,67.36,67.39,67.35,67.39,36573.0,53.5521,53.576,53.5442,53.576,36573.0
2018-05-10 12:05:00,67.38,67.41,67.38,67.4,14498.0,53.568,53.5919,53.568,53.5839,14498.0
2018-05-10 12:10:00,67.41,67.42,67.39,67.42,11055.0,53.5919,53.5998,53.576,53.5998,11055.0
2018-05-10 12:15:00,67.41,67.42,67.41,67.42,11037.0,53.5919,53.5998,53.5919,53.5998,11037.0
2018-05-10 12:20:00,67.42,67.44,67.41,67.43,47638.0,53.5998,53.6157,53.5919,53.6078,47638.0
2018-05-10 12:25:00,67.42,67.47,67.42,67.47,28494.0,53.5998,53.6396,53.5998,53.6396,28494.0
2018-05-10 12:30:00,67.46,67.48,67.44,67.47,60111.0,53.6316,53.6475,53.6157,53.6396,60111.0
2018-05-10 12:35:00,67.47,67.48,67.46,67.47,11052.0,53.6396,53.6475,53.6316,53.6396,11052.0
2018-05-10 12:40:00,67.48,67.48,67.44,67.44,6484.0,53.6475,53.6475,53.6157,53.6157,6484.0
2018-05-10 12:45:00,67.44,67.45,67.43,67.44,23066.0,53.6157,53.6237,53.6078,53.6157,23066.0
2018-05-10 12:50:00,67.43,67.44,67.42,67.44,13330.0,53.6078,53.6157,53.5998,53.6157,13330.0
2018-05-10 12:55:00,67.44,67.45,67.43,67.44,34048.0,53.6157,53.6237,53.6078,53.6157,34048.0
2018-05-10 13:00:00,67.44,67.46,67.44,67.45,14834.0,53.6157,53.6316,53.6157,53.6237,14834.0
2018-05-10 13:05:00,67.44,67.47,67.44,67.46,26975.0,53.6157,53.6396,53.6157,53.6316,26975.0
2018-05-10 13:10:00,67.46,67.48,67.45,67.46,27756.0,53.6316,53.6475,53.6237,53.6316,27756.0
2018-05-10 13:15:00,67.46,67.49,67.46,67.47,15894.0,53.6316,53.6555,53.6316,53.6396,15894.0
2018-05-10 13:20:00,67.48,67.51,67.47,67.5,30770.0,53.6475,53.6714,53.6396,53.6634,30770.0
2018-05-10 13:25:00,67.5,67.51,67.47,67.47,24544.0,53.6634,53.6714,53.6396,53.6396,24544.0
2018-05-10 13:30:00,67.48,67.48,67.45,67.46,44550.0,53.6475,53.6475,53.6237,53.6316,44550.0
2018-05-10 13:35:00,67.46,67.47,67.44,67.45,28650.0,53.6316,53.6396,53.6157,53.6237,28650.0
2018-05-10 13:40:00,67.45,67.46,67.42,67.44,35360.0,53.6237,53.6316,53.5998,53.6157,35360.0
2018-05-10 13:45:00,67.43,67.44,67.41,67.42,25539.0,53.6078,53.6157,53.5919,53.5998,25539.0
2018-05-10 13:50:00,67.42,67.45,67.41,67.45,97356.0,53.5998,53.6237,53.5919,53.6237,97356.0
2018-05-10 13:55:00,67.44,67.46,67.43,67.45,22569.0,53.6157,53.6316,53.6078,53.6237,22569.0
2018-05-10 14:00:00,67.45,67.46,67.42,67.44,89135.0,53.6237,53.6316,53.5998,53.6157,89135.0
2018-05-10 14:05:00,67.43,67.45,67.42,67.44,44179.0,53.6078,53.6237,53.5998,53.6157,44179.0
2018-05-10 14:10:00,67.45,67.47,67.44,67.46,69245.0,53.6237,53.6396,53.6157,53.6316,69245.0
2018-05-10 14:15:00,67.45,67.46,67.44,67.45,154561.0,53.6237,53.6316,53.6157,53.6237,154561.0
2018-05-10 14:20:00,67.46,67.46,67.44,67.45,13863.0,53.6316,53.6316,53.6157,53.6237,13863.0
2018-05-10 14:25:00,67.45,67.46,67.44,67.46,47119.0,53.6237,53.6316,53.6157,53.6316,47119.0
2018-05-10 14:30:00,67.45,67.47,67.45,67.45,47256.0,53.6237,53.6396,53.6237,53.6237,47256.0
2018-05-10 14:35:00,67.45,67.46,67.42,67.43,30423.0,53.6237,53.6316,53.5998,53.6078,30423.0
2018-05-10 14:40:00,67.43,67.46,67.41,67.45,255818.0,53.6078,53.6316,53.5919,53.6237,255818.0
2018-05-10 14:45:00,67.45,67.48,67.44,67.48,97078.0,53.6237,53.6475,53.6157,53.6475,97078.0
2018-05-10 14:50:00,67.48,67.49,67.45,67.46,33246.0,53.6475,53.6555,53.6237,53.6316,33246.0
2018-05-10 14:55:00,67.46,67.47,67.45,67.46,95821.0,53.6316,53.6396,53.6237,53.6316,95821.0
2018-05-10 15:00:00,67.46,67.49,67.43,67.44,57678.0,53.6316,53.6555,53.6078,53.6157,57678.0
2018-05-10 15:05:00,67.44,67.44,67.42,67.43,22791.0,53.6157,53.6157,53.5998,53.6078,22791.0
2018-05-10 15:10:00,67.42,67.45,67.41,67.44,19225.0,53.5998,53.6237,53.5919,53.6157,19225.0
2018-05-10 15:15:00,67.44,67.45,67.42,67.43,37571.0,53.6157,53.6237,53.5998,53.6078,37571.0
2018-05-10 15:20:00,67.43,67.45,67.42,67.43,26705.0,53.6078,53.6237,53.5998,53.6078,26705.0
2018-05-10 15:25:00,67.44,67.46,67.43,67.45,60397.0,53.6157,53.6316,53.6078,53.6237,60397.0
2018-05-10 15:30:00,67.45,67.46,67.43,67.45,269401.0,53.6237,53.6316,53.6078,53.6237,269401.0
2018-05-10 15:35:00,67.45,67.46,67.44,67.46,27823.0,53.6237,53.6316,53.6157,53.6316,27823.0
2018-05-10 15:40:00,67.45,67.47,67.44,67.46,36824.0,53.6237,53.6396,53.6157,53.6316,36824.0
2018-05-10 15:45:00,67.46,67.48,67.45,67.46,95247.0,53.6316,53.6475,53.6237,53.6316,95247.0
2018-05-10 15:50:00,67.47,67.49,67.46,67.48,84856.0,53.6396,53.6555,53.6316,53.6475,84856.0
2018-05-10 15:55:00,67.47,67.51,67.46,67.49,235090.0,53.6396,53.6714,53.6316,53.6555,235090.0
2018-05-11 09:30:00,67.71,67.77,67.7,67.77,199179.0,53.8304,53.8781,53.8224,53.8781,199179.0
2018-05-11 09:35:00,67.76,67.8,67.76,67.77,42765.0,53.8701,53.9019,53.8701,53.8781,42765.0
2018-05-11 09:40:00,67.78,67.78,67.75,67.76,41022.0,53.886,53.886,53.8622,53.8701,41022.0
2018-05-11 09:45:00,67.75,67.76,67.71,67.71,21681.0,53.8622,53.8701,53.8304,53.8304,21681.0
2018-05-11 09:50:00,67.71,67.76,67.7,67.75,111095.0,53.8304,53.8701,53.8224,53.8622,111095.0
2018-05-11 09:55:00,67.75,67.81,67.74,67.81,44340.0,53.8622,53.9099,53.8542,53.9099,44340.0
2018-05-11 10:00:00,67.8,67.82,67.77,67.79,44886.0,53.9019,53.9178,53.8781,53.894,44886.0
2018-05-11 10:05:00,67.79,67.81,67.75,67.77,57458.0,53.894,53.9099,53.8622,53.8781,57458.0
2018-05-11 10:10:00,67.77,67.79,67.74,67.76,35818.0,53.8781,53.894,53.8542,53.8701,35818.0
2018-05-11 10:15:00,67.76,67.76,67.72,67.73,19210.0,53.8701,53.8701,53.8383,53.8463,19210.0
2018-05-11 10:20:00,67.73,67.77,67.72,67.75,38718.0,53.8463,53.8781,53.8383,53.8622,38718.0
2018-05-11 10:25:00,67.75,67.76,67.73,67.73,32731.0,53.8622,53.8701,53.8463,53.8463,32731.0
2018-05-11 10:30:00,67.73,67.74,67.71,67.73,40153.0,53.8463,53.8542,53.8304,53.8463,40153.0
2018-05-11 10:35:00,67.73,67.75,67.71,67.73,81600.0,53.8463,53.8622,53.8304,53.8463,81600.0
2018-05-11 10:40:00,67.73,67.76,67.73,67.76,30045.0,53.8463,53.8701,53.8463,53.8701,30045.0
2018-05-11 10:45:00,67.75,67.77,67.71,67.72,29645.0,53.8622,53.8781,53.8304,53.8383,29645.0
2018-05-11 10:50:00,67.72,67.75,67.71,67.75,17205.0,53.8383,53.8622,53.8304,53.8622,17205.0
2018-05-11 10:55:00,67.75,67.76,67.73,67.76,27146.0,53.8622,53.8701,53.8463,53.8701,27146.0
2018-05-11 11:00:00,67.76,67.79,67.76,67.77,23147.0,53.8701,53.894,53.8701,53.8781,23147.0
2018-05-11 11:05:00,67.77,67.77,67.73,67.73,9788.0,53.8781,53.8781,53.8463,53.8463,9788.0
2018-05-11 11:10:00,67.73,67.73,67.7,67.72,19573.0,53.8463,53.8463,53.8224,53.8383,19573.0
2018-05-11 11:15:00,67.72,67.73,67.7,67.7,30429.0,53.8383,53.8463,53.8224,53.8224,30429.0
2018-05-11 11:20:00,67.7,67.72,67.69,67.7,67598.0,53.8224,53.8383,53.8145,53.8224,67598.0
2018-05-11 11:25:00,67.71,67.73,67.69,67.69,130526.0,53.8304,53.8463,53.8145,53.8145,130526.0
2018-05-11 11:30:00,67.7,67.73,67.69,67.69,48781.0,53.8224,53.8463,53.8145,53.8145,48781.0
2018-05-11 11:35:00,67.7,67.72,67.67,67.69,31707.0,53.8224,53.8383,53.7986,53.8145,31707.0
2018-05-11 11:40:00,67.68,67.7,67.67,67.69,41022.0,53.8065,53.8224,53.7986,53.8145,41022.0
2018-05-11 11:45:00,67.69,67.71,67.68,67.71,33344.0,53.8145,53.8304,53.8065,53.8304,33344.0
2018-05-11 11:50:00,67.7,67.73,67.7,67.72,20088.0,53.8224,53.8463,53.8224,53.8383,20088.0
2018-05-11 11:55:00,67.72,67.75,67.71,67.74,16226.0,53.8383,53.8622,53.8304,53.8542,16226.0
2018-05-11 12:00:00,67.74,67.75,67.72,67.75,40573.0,53.8542,53.8622,53.8383,53.8622,40573.0
2018-05-11 12:05:00,67.74,67.75,67.72,67.73,12846.0,53.8542,53.8622,53.8383,53.8463,12846.0
2018-05-11 12:10:00,67.72,67.73,67.69,67.69,38567.0,53.8383,53.8463,53.8145,53.8145,38567.0
2018-05-11 12:15:00,67.69,67.72,67.69,67.71,16732.0,53.8145,53.8383,53.8145,53.8304,16732.0
2018-05-11 12:20:00,67.71,67.72,67.7,67.71,12151.0,53.8304,53.8383,53.8224,53.8304,12151.0
2018-05-11 12:25:00,67.71,67.72,67.67,67.69,40333.0,53.8304,53.8383,53.7986,53.8145,40333.0
2018-05-11 12:30:00,67.69,67.7,67.67,67.7,19069.0,53.8145,53.8224,53.7986,53.8224,19069.0
2018-05-11 12:35:00,67.7,67.71,67.67,67.69,18091.0,53.8224,53.8304,53.7986,53.8145,18091.0
2018-05-11 12:40:00,67.68,67.7,67.68,67.69,9167.0,53.8065,53.8224,53.8065,53.8145,9167.0
2018-05-11 12:45:00,67.69,67.71,67.68,67.7,25834.0,53.8145,53.8304,53.8065,53.8224,25834.0
2018-05-11 12:50:00,67.7,67.71,67.69,67.7,28966.0,53.8224,53.8304,53.8145,53.8224,28966.0
2018-05-11 12:55:00,67.7,67.73,67.7,67.73,9111.0,53.8224,53.8463,53.8224,53.8463,9111.0
2018-05-11 13:00:00,67.72,67.73,67.7,67.71,18228.0,53.8383,53.8463,53.8224,53.8304,18228.0
2018-05-11 13:05:00,67.72,67.73,67.7,67.7,12596.0,53.8383,53.8463,53.8224,53.8224,12596.0
2018-05-11 13:10:00,67.71,67.72,67.68,67.69,28066.0,53.8304,53.8383,53.8065,53.8145,28066.0
2018-05-11 13:15:00,67.69,67.71,67.66,67.67,25472.0,53.8145,53.8304,53.7906,53.7986,25472.0
2018-05-11 13:20:00,67.67,67.71,67.67,67.69,26129.0,53.7986,53.8304,53.7986,53.8145,26129.0
2018-05-11 13:25:00,67.69,67.7,67.68,67.69,27589.0,53.8145,53.8224,53.8065,53.8145,27589.0
2018-05-11 13:30:00,67.69,67.71,67.68,67.7,44494.0,53.8145,53.8304,53.8065,53.8224,44494.0
2018-05-11 13:35:00,67.71,67.71,67.67,67.67,35580.0,53.8304,53.8304,53.7986,53.7986,35580.0
2018-05-11 13:40:00,67.67,67.68,67.65,67.67,27914.0,53.7986,53.8065,53.7827,53.7986,27914.0
2018-05-11 13:45:00,67.67,67.7,67.67,67.7,66377.0,53.7986,53.8224,53.7986,53.8224,66377.0
2018-05-11 13:50:00,67.69,67.71,67.68,67.7,121199.0,53.8145,53.8304,53.8065,53.8224,121199.0
2018-05-11 13:55:00,67.7,67.72,67.69,67.71,24230.0,53.8224,53.8383,53.8145,53.8304,24230.0
2018-05-11 14:00:00,67.72,67.72,67.67,67.68,161027.0,53.8383,53.8383,53.7986,53.8065,161027.0
2018-05-11 14:05:00,67.69,67.7,67.66,67.66,55263.0,53.8145,53.8224,53.7906,53.7906,55263.0
2018-05-11 14:10:00,67.66,67.67,67.63,67.64,34186.0,53.7906,53.7986,53.7668,53.7747,34186.0
2018-05-11 14:15:00,67.64,67.68,67.64,67.67,67355.0,53.7747,53.8065,53.7747,53.7986,67355.0
2018-05-11 14:20:00,67.67,67.69,67.66,67.66,83375.0,53.7986,53.8145,53.7906,53.7906,83375.0
2018-05-11 14:25:00,67.67,67.67,67.65,67.66,55875.0,53.7986,53.7986,53.7827,53.7906,55875.0
2018-05-11 14:30:00,67.66,67.66,67.65,67.65,79542.0,53.7906,53.7906,53.7827,53.7827,79542.0
2018-05-11 14:35:00,67.66,67.69,67.65,67.69,143389.0,53.7906,53.8145,53.7827,53.8145,143389.0
2018-05-11 14:40:00,67.69,67.69,67.65,67.67,28117.0,53.8145,53.8145,53.7827,53.7986,28117.0
2018-05-11 14:45:00,67.66,67.68,67.66,67.68,34414.0,53.7906,53.8065,53.7906,53.8065,34414.0
2018-05-11 14:50:00,67.68,67.69,67.67,67.68,44949.0,53.8065,53.8145,53.7986,53.8065,44949.0
2018-05-11 14:55:00,67.68,67.72,67.66,67.71,41074.0,53.8065,53.8383,53.7906,53.8304,41074.0
2018-05-11 15:00:00,67.71,67.72,67.7,67.7,19718.0,53.8304,53.8383,53.8224,53.8224,19718.0
2018-05-11 15:05:00,67.7,67.73,67.7,67.71,21833.0,53.8224,53.8463,53.8224,53.8304,21833.0
2018-05-11 15:10:00,67.71,67.72,67.71,67.71,24098.0,53.8304,53.8383,53.8304,53.8304,24098.0
2018-05-11 15:15:00,67.71,67.72,67.69,67.7,36548.0,53.8304,53.8383,53.8145,53.8224,36548.0
2018-05-11 15:20:00,67.7,67.71,67.7,67.71,26039.0,53.8224,53.8304,53.8224,53.8304,26039.0
2018-05-11 15:25:00,67.71,67.72,67.7,67.72,47747.0,53.8304,53.8383,53.8224,53.8383,47747.0
2018-05-11 15:30:00,67.71,67.73,67.71,67.72,27586.0,53.8304,53.8463,53.8304,53.8383,27586.0
2018-05-11 15:35:00,67.73,67.74,67.72,67.73,13315.0,53.8463,53.8542,53.8383,53.8463,13315.0
2018-05-11 15:40:00,67.74,67.74,67.72,67.72,36183.0,53.8542,53.8542,53.8383,53.8383,36183.0
2018-05-11 15:45:00,67.72,67.73,67.71,67.72,51482.0,53.8383,53.8463,53.8304,53.8383,51482.0
2018-05-11 15:50:00,67.72,67.73,67.7,67.7,54156.0,53.8383,53.8463,53.8224,53.8224,54156.0
2018-05-11 15:55:00,67.71,67.71,67.69,67.71,174430.0,53.8304,53.8304,53.8145,53.8304,174430.0
2018-05-14 09:30:00,67.96,67.96,67.9,67.93,81573.0,54.0291,54.0291,53.9814,54.0053,81573.0
2018-05-14 09:35:00,67.94,67.94,67.89,67.9,40746.0,54.0132,54.0132,53.9735,53.9814,40746.0
2018-05-14 09:40:00,67.9,67.95,67.89,67.95,40055.0,53.9814,54.0212,53.9735,54.0212,40055.0
2018-05-14 09:45:00,67.96,67.97,67.95,67.96,38176.0,54.0291,54.0371,54.0212,54.0291,38176.0
2018-05-14 09:50:00,67.96,67.98,67.93,67.97,56872.0,54.0291,54.045,54.0053,54.0371,56872.0
2018-05-14 09:55:00,67.97,67.97,67.95,67.96,24448.0,54.0371,54.0371,54.0212,54.0291,24448.0
2018-05-14 10:00:00,67.96,67.96,67.92,67.92,33538.0,54.0291,54.0291,53.9973,53.9973,33538.0
2018-05-14 10:05:00,67.92,67.94,67.9,67.92,41103.0,53.9973,54.0132,53.9814,53.9973,41103.0
2018-05-14 10:10:00,67.92,67.97,67.91,67.97,48253.0,53.9973,54.0371,53.9894,54.0371,48253.0
2018-05-14 10:15:00,67.97,67.97,67.91,67.92,26652.0,54.0371,54.0371,53.9894,53.9973,26652.0
2018-05-14 10:20:00,67.91,67.93,67.91,67.92,24781.0,53.9894,54.0053,53.9894,53.9973,24781.0
2018-05-14 10:25:00,67.93,67.95,67.92,67.94,15354.0,54.0053,54.0212,53.9973,54.0132,15354.0
2018-05-14 10:30:00,67.94,67.95,67.92,67.95,22287.0,54.0132,54.0212,53.9973,54.0212,22287.0
2018-05-14 10:35:00,67.94,67.96,67.93,67.94,34292.0,54.0132,54.0291,54.0053,54.0132,34292.0
2018-05-14 10:40:00,67.95,67.98,67.94,67.96,27357.0,54.0212,54.045,54.0132,54.0291,27357.0
2018-05-14 10:45:00,67.95,67.96,67.92,67.92,21717.0,54.0212,54.0291,53.9973,53.9973,21717.0
2018-05-14 10:50:00,67.92,67.94,67.92,67.93,18028.0,53.9973,54.0132,53.9973,54.0053,18028.0
2018-05-14 10:55:00,67.93,67.95,67.9,67.91,83323.0,54.0053,54.0212,53.9814,53.9894,83323.0
2018-05-14 11:00:00,67.91,67.93,67.89,67.92,79577.0,53.9894,54.0053,53.9735,53.9973,79577.0
2018-05-14 11:05:00,67.92,67.96,67.92,67.95,31333.0,53.9973,54.0291,53.9973,54.0212,31333.0
2018-05-14 11:10:00,67.96,67.97,67.94,67.94,47523.0,54.0291,54.0371,54.0132,54.0132,47523.0
2018-05-14 11:15:00,67.95,67.96,67.94,67.96,26738.0,54.0212,54.0291,54.0132,54.0291,26738.0
2018-05-14 11:20:00,67.96,67.97,67.95,67.97,37646.0,54.0291,54.0371,54.0212,54.0371,37646.0
2018-05-14 11:25:00,67.96,67.97,67.95,67.96,28241.0,54.0291,54.0371,54.0212,54.0291,28241.0
2018-05-14 11:30:00,67.96,67.99,67.95,67.98,28731.0,54.0291,54.053,54.0212,54.045,28731.0
2018-05-14 11:35:00,67.98,67.99,67.96,67.97,53520.0,54.045,54.053,54.0291,54.0371,53520.0
2018-05-14 11:40:00,67.97,67.98,67.94,67.98,72955.0,54.0371,54.045,54.0132,54.045,72955.0
2018-05-14 11:45:00,67.97,67.98,67.95,67.96,33538.0,54.0371,54.045,54.0212,54.0291,33538.0
2018-05-14 11:50:00,67.95,67.98,67.95,67.97,35418.0,54.0212,54.045,54.0212,54.0371,35418.0
2018-05-14 11:55:00,67.96,67.98,67.96,67.97,5091.0,54.0291,54.045,54.0291,54.0371,5091.0
2018-05-14 12:00:00,67.97,68.0,67.96,67.97,67548.0,54.0371,54.0609,54.0291,54.0371,67548.0
2018-05-14 12:05:00,67.96,68.0,67.96,67.99,6519.0,54.0291,54.0609,54.0291,54.053,6519.0
2018-05-14 12:10:00,67.99,67.99,67.97,67.99,8235.0,54.053,54.053,54.0371,54.053,8235.0
2018-05-14 12:15:00,67.98,68.0,67.98,67.98,18434.0,54.045,54.0609,54.045,54.045,18434.0
2018-05-14 12:20:00,67.98,67.98,67.97,67.98,10807.0,54.045,54.045,54.0371,54.045,10807.0
2018-05-14 12:25:00,67.98,67.99,67.96,67.97,43457.0,54.045,54.053,54.0291,54.0371,43457.0
2018-05-14 12:30:00,67.96,67.99,67.96,67.98,35157.0,54.0291,54.053,54.0291,54.045,35157.0
2018-05-14 12:35:00,67.97,67.98,67.97,67.97,14844.0,54.0371,54.045,54.0371,54.0371,14844.0
2018-05-14 12:40:00,67.97,67.98,67.93,67.94,28142.0,54.0371,54.045,54.0053,54.0132,28142.0
2018-05-14 12:45:00,67.95,67.97,67.95,67.95,30401.0,54.0212,54.0371,54.0212,54.0212,30401.0
2018-05-14 12:50:00,67.95,67.96,67.93,67.94,12342.0,54.0212,54.0291,54.0053,54.0132,12342.0
2018-05-14 12:55:00,67.94,67.94,67.92,67.92,20473.0,54.0132,54.0132,53.9973,53.9973,20473.0
2018-05-14 13:00:00,67.92,67.94,67.91,67.92,35516.0,53.9973,54.0132,53.9894,53.9973,35516.0
2018-05-14 13:05:00,67.92,67.93,67.91,67.92,25194.0,53.9973,54.0053,53.9894,53.9973,25194.0
2018-05-14 13:10:00,67.92,67.93,67.9,67.9,29996.0,53.9973,54.0053,53.9814,53.9814,29996.0
2018-05-14 13:15:00,67.9,67.91,67.85,67.85,58906.0,53.9814,53.9894,53.9417,53.9417,58906.0
2018-05-14 13:20:00,67.86,67.87,67.85,67.87,86785.0,53.9496,53.9576,53.9417,53.9576,86785.0
2018-05-14 13:25:00,67.87,67.88,67.84,67.87,22324.0,53.9576,53.9655,53.9337,53.9576,22324.0
2018-05-14 13:30:00,67.87,67.89,67.84,67.88,28799.0,53.9576,53.9735,53.9337,53.9655,28799.0
2018-05-14 13:35:00,67.89,67.89,67.88,67.89,21220.0,53.9735,53.9735,53.9655,53.9735,21220.0
2018-05-14 13:40:00,67.89,67.89,67.86,67.88,31564.0,53.9735,53.9735,53.9496,53.9655,31564.0
2018-05-14 13:45:00,67.87,67.88,67.84,67.85,32762.0,53.9576,53.9655,53.9337,53.9417,32762.0
2018-05-14 13:50:00,67.85,67.85,67.82,67.84,24895.0,53.9417,53.9417,53.9178,53.9337,24895.0
2018-05-14 13:55:00,67.83,67.85,67.81,67.83,43511.0,53.9258,53.9417,53.9099,53.9258,43511.0
2018-05-14 14:00:00,67.83,67.83,67.78,67.8,58735.0,53.9258,53.9258,53.886,53.9019,58735.0
2018-05-14 14:05:00,67.79,67.81,67.77,67.78,69371.0,53.894,53.9099,53.8781,53.886,69371.0
2018-05-14 14:10:00,67.77,67.79,67.75,67.77,43778.0,53.8781,53.894,53.8622,53.8781,43778.0
2018-05-14 14:15:00,67.77,67.77,67.74,67.76,110756.0,53.8781,53.8781,53.8542,53.8701,110756.0
2018-05-14 14:20:00,67.76,67.77,67.73,67.74,355103.0,53.8701,53.8781,53.8463,53.8542,355103.0
2018-05-14 14:25:00,67.74,67.78,67.74,67.78,53918.0,53.8542,53.886,53.8542,53.886,53918.0
2018-05-14 14:30:00,67.77,67.79,67.77,67.78,26102.0,53.8781,53.894,53.8781,53.886,26102.0
2018-05-14 14:35:00,67.78,67.8,67.77,67.8,28172.0,53.886,53.9019,53.8781,53.9019,28172.0
2018-05-14 14:40:00,67.8,67.8,67.77,67.78,21217.0,53.9019,53.9019,53.8781,53.886,21217.0
2018-05-14 14:45:00,67.78,67.8,67.76,67.77,40964.0,53.886,53.9019,53.8701,53.8781,40964.0
2018-05-14 14:50:00,67.77,67.81,67.76,67.81,26874.0,53.8781,53.9099,53.8701,53.9099,26874.0
2018-05-14 14:55:00,67.81,67.82,67.8,67.8,30583.0,53.9099,53.9178,53.9019,53.9019,30583.0
2018-05-14 15:00:00,67.8,67.82,67.8,67.82,35853.0,53.9019,53.9178,53.9019,53.9178,35853.0
2018-05-14 15:05:00,67.81,67.83,67.81,67.82,37663.0,53.9099,53.9258,53.9099,53.9178,37663.0
2018-05-14 15:10:00,67.82,67.84,67.81,67.82,226720.0,53.9178,53.9337,53.9099,53.9178,226720.0
2018-05-14 15:15:00,67.82,67.82,67.8,67.82,78208.0,53.9178,53.9178,53.9019,53.9178,78208.0
2018-05-14 15:20:00,67.81,67.84,67.81,67.83,13680.0,53.9099,53.9337,53.9099,53.9258,13680.0
2018-05-14 15:25:00,67.82,67.84,67.82,67.83,77510.0,53.9178,53.9337,53.9178,53.9258,77510.0
2018-05-14 15:30:00,67.83,67.84,67.81,67.82,97378.0,53.9258,53.9337,53.9099,53.9178,97378.0
2018-05-14 15:35:00,67.81,67.82,67.81,67.81,119763.0,53.9099,53.9178,53.9099,53.9099,119763.0
2018-05-14 15:40:00,67.81,67.82,67.81,67.81,187723.0,53.9099,53.9178,53.9099,53.9099,187723.0
2018-05-14 15:45:00,67.81,67.82,67.78,67.78,254701.0,53.9099,53.9178,53.886,53.886,254701.0
2018-05-14 15:50:00,67.78,67.8,67.76,67.76,97650.0,53.886,53.9019,53.8701,53.8701,97650.0
2018-05-14 15:55:00,67.76,67.8,67.76,67.8,147683.0,53.8701,53.9019,53.8701,53.9019,147683.0
2018-05-15 09:30:00,67.28,67.28,67.16,67.16,149873.0,53.4885,53.4885,53.3931,53.3931,149873.0
2018-05-15 09:35:00,67.16,67.19,67.12,67.15,187090.0,53.3931,53.417,53.3613,53.3852,187090.0
2018-05-15 09:40:00,67.15,67.16,67.12,67.14,218821.0,53.3852,53.3931,53.3613,53.3772,218821.0
2018-05-15 09:45:00,67.13,67.16,67.12,67.12,49764.0,53.3692,53.3931,53.3613,53.3613,49764.0
2018-05-15 09:50:00,67.13,67.14,67.1,67.1,82877.0,53.3692,53.3772,53.3454,53.3454,82877.0
2018-05-15 09:55:00,67.09,67.1,67.05,67.07,88762.0,53.3374,53.3454,53.3056,53.3215,88762.0
2018-05-15 10:00:00,67.08,67.15,67.07,67.13,21287.0,53.3295,53.3852,53.3215,53.3692,21287.0
2018-05-15 10:05:00,67.13,67.18,67.13,67.15,35662.0,53.3692,53.409,53.3692,53.3852,35662.0
2018-05-15 10:10:00,67.15,67.19,67.14,67.19,36812.0,53.3852,53.417,53.3772,53.417,36812.0
2018-05-15 10:15:00,67.19,67.19,67.15,67.18,54172.0,53.417,53.417,53.3852,53.409,54172.0
2018-05-15 10:20:00,67.18,67.22,67.17,67.21,34279.0,53.409,53.4408,53.4011,53.4329,34279.0
2018-05-15 10:25:00,67.22,67.25,67.2,67.24,38406.0,53.4408,53.4647,53.4249,53.4567,38406.0
2018-05-15 10:30:00,67.22,67.3,67.22,67.29,27148.0,53.4408,53.5044,53.4408,53.4965,27148.0
2018-05-15 10:35:00,67.31,67.33,67.3,67.31,22593.0,53.5124,53.5283,53.5044,53.5124,22593.0
2018-05-15 10:40:00,67.31,67.31,67.27,67.3,52650.0,53.5124,53.5124,53.4806,53.5044,52650.0
2018-05-15 10:45:00,67.31,67.34,67.28,67.33,39989.0,53.5124,53.5362,53.4885,53.5283,39989.0
2018-05-15 10:50:00,67.33,67.36,67.33,67.34,23922.0,53.5283,53.5521,53.5283,53.5362,23922.0
2018-05-15 10:55:00,67.34,67.37,67.32,67.34,49221.0,53.5362,53.5601,53.5203,53.5362,49221.0
2018-05-15 11:00:00,67.35,67.39,67.34,67.34,39320.0,53.5442,53.576,53.5362,53.5362,39320.0
2018-05-15 11:05:00,67.34,67.36,67.31,67.34,30068.0,53.5362,53.5521,53.5124,53.5362,30068.0
2018-05-15 11:10:00,67.33,67.35,67.3,67.31,58283.0,53.5283,53.5442,53.5044,53.5124,58283.0
2018-05-15 11:15:00,67.32,67.4,67.32,67.4,20779.0,53.5203,53.5839,53.5203,53.5839,20779.0
2018-05-15 11:20:00,67.39,67.39,67.37,67.39,18938.0,53.576,53.576,53.5601,53.576,18938.0
2018-05-15 11:25:00,67.38,67.39,67.36,67.38,67684.0,53.568,53.576,53.5521,53.568,67684.0
2018-05-15 11:30:00,67.38,67.39,67.36,67.37,110916.0,53.568,53.576,53.5521,53.5601,110916.0
2018-05-15 11:35:00,67.37,67.39,67.36,67.37,42676.0,53.5601,53.576,53.5521,53.5601,42676.0
2018-05-15 11:40:00,67.38,67.38,67.34,67.37,19115.0,53.568,53.568,53.5362,53.5601,19115.0
2018-05-15 11:45:00,67.37,67.39,67.34,67.39,16409.0,53.5601,53.576,53.5362,53.576,16409.0
2018-05-15 11:50:00,67.4,67.42,67.38,67.4,19424.0,53.5839,53.5998,53.568,53.5839,19424.0
2018-05-15 11:55:00,67.41,67.42,67.35,67.35,37862.0,53.5919,53.5998,53.5442,53.5442,37862.0
2018-05-15 12:00:00,67.36,67.38,67.33,67.33,15065.0,53.5521,53.568,53.5283,53.5283,15065.0
2018-05-15 12:05:00,67.33,67.35,67.32,67.33,31234.0,53.5283,53.5442,53.5203,53.5283,31234.0
2018-05-15 12:10:00,67.34,67.34,67.3,67.33,1427783.0,53.5362,53.5362,53.5044,53.5283,1427783.0
2018-05-15 12:15:00,67.33,67.37,67.33,67.36,419515.0,53.5283,53.5601,53.5283,53.5521,419515.0
2018-05-15 12:20:00,67.36,67.38,67.35,67.36,37403.0,53.5521,53.568,53.5442,53.5521,37403.0
2018-05-15 12:25:00,67.36,67.4,67.35,67.4,80182.0,53.5521,53.5839,53.5442,53.5839,80182.0
2018-05-15 12:30:00,67.39,67.42,67.39,67.41,372290.0,53.576,53.5998,53.576,53.5919,372290.0
2018-05-15 12:35:00,67.41,67.42,67.39,67.42,32986.0,53.5919,53.5998,53.576,53.5998,32986.0
2018-05-15 12:40:00,67.41,67.41,67.39,67.41,18977.0,53.5919,53.5919,53.576,53.5919,18977.0
2018-05-15 12:45:00,67.41,67.44,67.4,67.42,54592.0,53.5919,53.6157,53.5839,53.5998,54592.0
2018-05-15 12:50:00,67.43,67.43,67.41,67.41,9819.0,53.6078,53.6078,53.5919,53.5919,9819.0
2018-05-15 12:55:00,67.43,67.45,67.39,67.4,65481.0,53.6078,53.6237,53.576,53.5839,65481.0
2018-05-15 13:00:00,67.4,67.4,67.35,67.37,77558.0,53.5839,53.5839,53.5442,53.5601,77558.0
2018-05-15 13:05:00,67.37,67.38,67.35,67.35,45272.0,53.5601,53.568,53.5442,53.5442,45272.0
2018-05-15 13:10:00,67.36,67.36,67.33,67.34,10393.0,53.5521,53.5521,53.5283,53.5362,10393.0
2018-05-15 13:15:00,67.34,67.34,67.32,67.33,10844.0,53.5362,53.5362,53.5203,53.5283,10844.0
2018-05-15 13:20:00,67.33,67.34,67.29,67.31,37321.0,53.5283,53.5362,53.4965,53.5124,37321.0
2018-05-15 13:25:00,67.31,67.34,67.31,67.32,19696.0,53.5124,53.5362,53.5124,53.5203,19696.0
2018-05-15 13:30:00,67.32,67.32,67.3,67.31,12552.0,53.5203,53.5203,53.5044,53.5124,12552.0
2018-05-15 13:35:00,67.31,67.32,67.3,67.3,18695.0,53.5124,53.5203,53.5044,53.5044,18695.0
2018-05-15 13:40:00,67.31,67.32,67.29,67.31,68623.0,53.5124,53.5203,53.4965,53.5124,68623.0
2018-05-15 13:45:00,67.32,67.34,67.3,67.34,29547.0,53.5203,53.5362,53.5044,53.5362,29547.0
2018-05-15 13:50:00,67.34,67.34,67.32,67.33,19999.0,53.5362,53.5362,53.5203,53.5283,19999.0
2018-05-15 13:55:00,67.33,67.34,67.26,67.27,62720.0,53.5283,53.5362,53.4726,53.4806,62720.0
2018-05-15 14:00:00,67.26,67.28,67.24,67.28,29084.0,53.4726,53.4885,53.4567,53.4885,29084.0
2018-05-15 14:05:00,67.28,67.28,67.25,67.27,31505.0,53.4885,53.4885,53.4647,53.4806,31505.0
2018-05-15 14:10:00,67.27,67.29,67.26,67.28,75672.0,53.4806,53.4965,53.4726,53.4885,75672.0
2018-05-15 14:15:00,67.27,67.28,67.24,67.26,35556.0,53.4806,53.4885,53.4567,53.4726,35556.0
2018-05-15 14:20:00,67.26,67.27,67.23,67.24,37948.0,53.4726,53.4806,53.4488,53.4567,37948.0
2018-05-15 14:25:00,67.24,67.31,67.21,67.31,204054.0,53.4567,53.5124,53.4329,53.5124,204054.0
2018-05-15 14:30:00,67.31,67.4,67.3,67.39,99322.0,53.5124,53.5839,53.5044,53.576,99322.0
2018-05-15 14:35:00,67.4,67.41,67.34,67.35,56642.0,53.5839,53.5919,53.5362,53.5442,56642.0
2018-05-15 14:40:00,67.35,67.37,67.33,67.36,32216.0,53.5442,53.5601,53.5283,53.5521,32216.0
2018-05-15 14:45:00,67.36,67.36,67.3,67.32,41648.0,53.5521,53.5521,53.5044,53.5203,41648.0
2018-05-15 14:50:00,67.33,67.35,67.32,67.34,47209.0,53.5283,53.5442,53.5203,53.5362,47209.0
2018-05-15 14:55:00,67.35,67.35,67.28,67.29,37332.0,53.5442,53.5442,53.4885,53.4965,37332.0
2018-05-15 15:00:00,67.3,67.31,67.26,67.28,32824.0,53.5044,53.5124,53.4726,53.4885,32824.0
2018-05-15 15:05:00,67.28,67.28,67.25,67.27,20494.0,53.4885,53.4885,53.4647,53.4806,20494.0
2018-05-15 15:10:00,67.27,67.29,67.23,67.24,68926.0,53.4806,53.4965,53.4488,53.4567,68926.0
2018-05-15 15:15:00,67.24,67.26,67.23,67.24,23738.0,53.4567,53.4726,53.4488,53.4567,23738.0
2018-05-15 15:20:00,67.25,67.25,67.2,67.21,48913.0,53.4647,53.4647,53.4249,53.4329,48913.0
2018-05-15 15:25:00,67.21,67.24,67.2,67.22,29759.0,53.4329,53.4567,53.4249,53.4408,29759.0
2018-05-15 15:30:00,67.21,67.26,67.2,67.25,87809.0,53.4329,53.4726,53.4249,53.4647,87809.0
2018-05-15 15:35:00,67.26,67.28,67.25,67.26,61028.0,53.4726,53.4885,53.4647,53.4726,61028.0
2018-05-15 15:40:00,67.26,67.26,67.24,67.24,55345.0,53.4726,53.4726,53.4567,53.4567,55345.0
2018-05-15 15:45:00,67.24,67.25,67.22,67.22,48109.0,53.4567,53.4647,53.4408,53.4408,48109.0
2018-05-15 15:50:00,67.23,67.27,67.23,67.26,80583.0,53.4488,53.4806,53.4488,53.4726,80583.0
2018-05-15 15:55:00,67.26,67.29,67.25,67.27,412165.0,53.4726,53.4965,53.4647,53.4806,412165.0
2018-05-16 09:30:00,67.27,67.28,67.22,67.24,112820.0,53.4806,53.4885,53.4408,53.4567,112820.0
2018-05-16 09:35:00,67.25,67.27,67.23,67.24,44078.0,53.4647,53.4806,53.4488,53.4567,44078.0
2018-05-16 09:40:00,67.25,67.25,67.19,67.21,69503.0,53.4647,53.4647,53.417,53.4329,69503.0
2018-05-16 09:45:00,67.22,67.29,67.22,67.29,36292.0,53.4408,53.4965,53.4408,53.4965,36292.0
2018-05-16 09:50:00,67.29,67.32,67.27,67.31,25991.0,53.4965,53.5203,53.4806,53.5124,25991.0
2018-05-16 09:55:00,67.31,67.32,67.27,67.29,59173.0,53.5124,53.5203,53.4806,53.4965,59173.0
2018-05-16 10:00:00,67.3,67.35,67.27,67.34,29679.0,53.5044,53.5442,53.4806,53.5362,29679.0
2018-05-16 10:05:00,67.35,67.38,67.33,67.34,31250.0,53.5442,53.568,53.5283,53.5362,31250.0
2018-05-16 10:10:00,67.33,67.33,67.28,67.28,26021.0,53.5283,53.5283,53.4885,53.4885,26021.0
2018-05-16 10:15:00,67.28,67.29,67.26,67.27,33939.0,53.4885,53.4965,53.4726,53.4806,33939.0
2018-05-16 10:20:00,67.27,67.27,67.23,67.27,25950.0,53.4806,53.4806,53.4488,53.4806,25950.0
2018-05-16 10:25:00,67.27,67.27,67.22,67.23,28022.0,53.4806,53.4806,53.4408,53.4488,28022.0
2018-05-16 10:30:00,67.23,67.28,67.22,67.27,56519.0,53.4488,53.4885,53.4408,53.4806,56519.0
2018-05-16 10:35:00,67.28,67.32,67.27,67.32,33824.0,53.4885,53.5203,53.4806,53.5203,33824.0
2018-05-16 10:40:00,67.31,67.32,67.28,67.31,51425.0,53.5124,53.5203,53.4885,53.5124,51425.0
2018-05-16 10:45:00,67.31,67.31,67.27,67.28,22796.0,53.5124,53.5124,53.4806,53.4885,22796.0
2018-05-16 10:50:00,67.29,67.29,67.23,67.23,31655.0,53.4965,53.4965,53.4488,53.4488,31655.0
2018-05-16 10:55:00,67.23,67.23,67.2,67.2,16449.0,53.4488,53.4488,53.4249,53.4249,16449.0
2018-05-16 11:00:00,67.2,67.2,67.17,67.2,16741.0,53.4249,53.4249,53.4011,53.4249,16741.0
2018-05-16 11:05:00,67.2,67.22,67.19,67.21,23457.0,53.4249,53.4408,53.417,53.4329,23457.0
2018-05-16 11:10:00,67.2,67.21,67.17,67.19,21681.0,53.4249,53.4329,53.4011,53.417,21681.0
2018-05-16 11:15:00,67.19,67.2,67.17,67.19,15509.0,53.417,53.4249,53.4011,53.417,15509.0
2018-05-16 11:20:00,67.2,67.22,67.18,67.18,29964.0,53.4249,53.4408,53.409,53.409,29964.0
2018-05-16 11:25:00,67.19,67.22,67.17,67.22,70412.0,53.417,53.4408,53.4011,53.4408,70412.0
2018-05-16 11:30:00,67.22,67.24,67.2,67.22,109340.0,53.4408,53.4567,53.4249,53.4408,109340.0
2018-05-16 11:35:00,67.21,67.23,67.21,67.22,38633.0,53.4329,53.4488,53.4329,53.4408,38633.0
2018-05-16 11:40:00,67.22,67.23,67.21,67.23,18542.0,53.4408,53.4488,53.4329,53.4488,18542.0
2018-05-16 11:45:00,67.23,67.29,67.23,67.28,39224.0,53.4488,53.4965,53.4488,53.4885,39224.0
2018-05-16 11:50:00,67.28,67.3,67.26,67.3,36698.0,53.4885,53.5044,53.4726,53.5044,36698.0
2018-05-16 11:55:00,67.3,67.3,67.27,67.29,21955.0,53.5044,53.5044,53.4806,53.4965,21955.0
2018-05-16 12:00:00,67.3,67.31,67.29,67.31,8104.0,53.5044,53.5124,53.4965,53.5124,8104.0
2018-05-16 12:05:00,67.31,67.35,67.3,67.33,20972.0,53.5124,53.5442,53.5044,53.5283,20972.0
2018-05-16 12:10:00,67.33,67.33,67.31,67.31,16422.0,53.5283,53.5283,53.5124,53.5124,16422.0
2018-05-16 12:15:00,67.32,67.33,67.3,67.33,20830.0,53.5203,53.5283,53.5044,53.5283,20830.0
2018-05-16 12:20:00,67.33,67.34,67.32,67.33,69210.0,53.5283,53.5362,53.5203,53.5283,69210.0
2018-05-16 12:25:00,67.34,67.36,67.33,67.36,27703.0,53.5362,53.5521,53.5283,53.5521,27703.0
2018-05-16 12:30:00,67.36,67.4,67.36,67.4,42830.0,53.5521,53.5839,53.5521,53.5839,42830.0
2018-05-16 12:35:00,67.4,67.43,67.39,67.43,17792.0,53.5839,53.6078,53.576,53.6078,17792.0
2018-05-16 12:40:00,67.43,67.45,67.42,67.43,10551.0,53.6078,53.6237,53.5998,53.6078,10551.0
2018-05-16 12:45:00,67.44,67.44,67.41,67.42,43876.0,53.6157,53.6157,53.5919,53.5998,43876.0
2018-05-16 12:50:00,67.42,67.46,67.42,67.44,30900.0,53.5998,53.6316,53.5998,53.6157,30900.0
2018-05-16 12:55:00,67.45,67.46,67.43,67.45,28378.0,53.6237,53.6316,53.6078,53.6237,28378.0
2018-05-16 13:00:00,67.44,67.45,67.43,67.45,15951.0,53.6157,53.6237,53.6078,53.6237,15951.0
2018-05-16 13:05:00,67.45,67.46,67.41,67.43,27700.0,53.6237,53.6316,53.5919,53.6078,27700.0
2018-05-16 13:10:00,67.42,67.43,67.4,67.42,22307.0,53.5998,53.6078,53.5839,53.5998,22307.0
2018-05-16 13:15:00,67.42,67.43,67.41,67.42,42829.0,53.5998,53.6078,53.5919,53.5998,42829.0
2018-05-16 13:20:00,67.42,67.43,67.38,67.39,65784.0,53.5998,53.6078,53.568,53.576,65784.0
2018-05-16 13:25:00,67.39,67.41,67.38,67.4,16777.0,53.576,53.5919,53.568,53.5839,16777.0
2018-05-16 13:30:00,67.4,67.41,67.39,67.4,16955.0,53.5839,53.5919,53.576,53.5839,16955.0
2018-05-16 13:35:00,67.4,67.42,67.4,67.41,31102.0,53.5839,53.5998,53.5839,53.5919,31102.0
2018-05-16 13:40:00,67.41,67.42,67.39,67.39,163772.0,53.5919,53.5998,53.576,53.576,163772.0
2018-05-16 13:45:00,67.39,67.42,67.39,67.41,39079.0,53.576,53.5998,53.576,53.5919,39079.0
2018-05-16 13:50:00,67.41,67.41,67.39,67.39,21694.0,53.5919,53.5919,53.576,53.576,21694.0
2018-05-16 13:55:00,67.4,67.43,67.39,67.43,17439.0,53.5839,53.6078,53.576,53.6078,17439.0
2018-05-16 14:00:00,67.43,67.46,67.42,67.45,27190.0,53.6078,53.6316,53.5998,53.6237,27190.0
2018-05-16 14:05:00,67.46,67.46,67.43,67.44,11074.0,53.6316,53.6316,53.6078,53.6157,11074.0
2018-05-16 14:10:00,67.44,67.45,67.43,67.44,16691.0,53.6157,53.6237,53.6078,53.6157,16691.0
2018-05-16 14:15:00,67.44,67.45,67.43,67.44,81932.0,53.6157,53.6237,53.6078,53.6157,81932.0
2018-05-16 14:20:00,67.44,67.44,67.42,67.43,61843.0,53.6157,53.6157,53.5998,53.6078,61843.0
2018-05-16 14:25:00,67.43,67.43,67.42,67.42,15375.0,53.6078,53.6078,53.5998,53.5998,15375.0
2018-05-16 14:30:00,67.42,67.43,67.39,67.4,50417.0,53.5998,53.6078,53.576,53.5839,50417.0
2018-05-16 14:35:00,67.39,67.41,67.39,67.41,17667.0,53.576,53.5919,53.576,53.5919,17667.0
2018-05-16 14:40:00,67.41,67.41,67.39,67.4,70162.0,53.5919,53.5919,53.576,53.5839,70162.0
2018-05-16 14:45:00,67.4,67.41,67.38,67.39,83391.0,53.5839,53.5919,53.568,53.576,83391.0
2018-05-16 14:50:00,67.39,67.39,67.37,67.38,16532.0,53.576,53.576,53.5601,53.568,16532.0
2018-05-16 14:55:00,67.39,67.39,67.37,67.38,44457.0,53.576,53.576,53.5601,53.568,44457.0
2018-05-16 15:00:00,67.37,67.38,67.34,67.35,28928.0,53.5601,53.568,53.5362,53.5442,28928.0
2018-05-16 15:05:00,67.34,67.36,67.33,67.36,33682.0,53.5362,53.5521,53.5283,53.5521,33682.0
2018-05-16 15:10:00,67.35,67.35,67.34,67.34,34443.0,53.5442,53.5442,53.5362,53.5362,34443.0
2018-05-16 15:15:00,67.34,67.36,67.34,67.34,14826.0,53.5362,53.5521,53.5362,53.5362,14826.0
2018-05-16 15:20:00,67.34,67.36,67.34,67.36,17637.0,53.5362,53.5521,53.5362,53.5521,17637.0
2018-05-16 15:25:00,67.35,67.36,67.35,67.35,22928.0,53.5442,53.5521,53.5442,53.5442,22928.0
2018-05-16 15:30:00,67.36,67.36,67.33,67.34,46703.0,53.5521,53.5521,53.5283,53.5362,46703.0
2018-05-16 15:35:00,67.34,67.34,67.32,67.34,58419.0,53.5362,53.5362,53.5203,53.5362,58419.0
2018-05-16 15:40:00,67.34,67.35,67.33,67.34,40041.0,53.5362,53.5442,53.5283,53.5362,40041.0
2018-05-16 15:45:00,67.34,67.34,67.3,67.31,32629.0,53.5362,53.5362,53.5044,53.5124,32629.0
2018-05-16 15:50:00,67.3,67.33,67.3,67.33,18072.0,53.5044,53.5283,53.5044,53.5283,18072.0
2018-05-16 15:55:00,67.33,67.4,67.32,67.4,449768.0,53.5283,53.5839,53.5203,53.5839,449768.0
2018-05-17 09:30:00,67.45,67.45,67.37,67.39,123783.0,53.6237,53.6237,53.5601,53.576,123783.0
2018-05-17 09:35:00,67.38,67.4,67.35,67.35,35959.0,53.568,53.5839,53.5442,53.5442,35959.0
2018-05-17 09:40:00,67.35,67.35,67.32,67.34,20592.0,53.5442,53.5442,53.5203,53.5362,20592.0
2018-05-17 09:45:00,67.34,67.39,67.34,67.38,30427.0,53.5362,53.576,53.5362,53.568,30427.0
2018-05-17 09:50:00,67.38,67.39,67.35,67.36,30449.0,53.568,53.576,53.5442,53.5521,30449.0
2018-05-17 09:55:00,67.36,67.37,67.34,67.35,24149.0,53.5521,53.5601,53.5362,53.5442,24149.0
2018-05-17 10:00:00,67.35,67.4,67.34,67.4,14378.0,53.5442,53.5839,53.5362,53.5839,14378.0
2018-05-17 10:05:00,67.4,67.44,67.4,67.42,153167.0,53.5839,53.6157,53.5839,53.5998,153167.0
2018-05-17 10:10:00,67.41,67.43,67.4,67.41,21923.0,53.5919,53.6078,53.5839,53.5919,21923.0
2018-05-17 10:15:00,67.41,67.43,67.4,67.43,41858.0,53.5919,53.6078,53.5839,53.6078,41858.0
2018-05-17 10:20:00,67.44,67.47,67.43,67.46,41794.0,53.6157,53.6396,53.6078,53.6316,41794.0
2018-05-17 10:25:00,67.46,67.48,67.46,67.46,28108.0,53.6316,53.6475,53.6316,53.6316,28108.0
2018-05-17 10:30:00,67.46,67.49,67.45,67.49,18502.0,53.6316,53.6555,53.6237,53.6555,18502.0
2018-05-17 10:35:00,67.49,67.54,67.49,67.51,47553.0,53.6555,53.6952,53.6555,53.6714,47553.0
2018-05-17 10:40:00,67.51,67.52,67.5,67.51,25248.0,53.6714,53.6793,53.6634,53.6714,25248.0
2018-05-17 10:45:00,67.51,67.51,67.47,67.49,15994.0,53.6714,53.6714,53.6396,53.6555,15994.0
2018-05-17 10:50:00,67.49,67.56,67.48,67.56,29549.0,53.6555,53.7111,53.6475,53.7111,29549.0
2018-05-17 10:55:00,67.55,67.57,67.53,67.54,27432.0,53.7032,53.7191,53.6873,53.6952,27432.0
2018-05-17 11:00:00,67.53,67.56,67.51,67.54,25695.0,53.6873,53.7111,53.6714,53.6952,25695.0
2018-05-17 11:05:00,67.55,67.57,67.53,67.56,27415.0,53.7032,53.7191,53.6873,53.7111,27415.0
2018-05-17 11:10:00,67.56,67.57,67.53,67.55,43977.0,53.7111,53.7191,53.6873,53.7032,43977.0
2018-05-17 11:15:00,67.54,67.56,67.53,67.55,28661.0,53.6952,53.7111,53.6873,53.7032,28661.0
2018-05-17 11:20:00,67.55,67.57,67.53,67.56,26220.0,53.7032,53.7191,53.6873,53.7111,26220.0
2018-05-17 11:25:00,67.56,67.57,67.54,67.56,123970.0,53.7111,53.7191,53.6952,53.7111,123970.0
2018-05-17 11:30:00,67.56,67.58,67.55,67.57,62847.0,53.7111,53.727,53.7032,53.7191,62847.0
2018-05-17 11:35:00,67.56,67.6,67.56,67.59,10962.0,53.7111,53.7429,53.7111,53.735,10962.0
2018-05-17 11:40:00,67.6,67.62,67.58,67.59,61285.0,53.7429,53.7588,53.727,53.735,61285.0
2018-05-17 11:45:00,67.59,67.59,67.55,67.56,28520.0,53.735,53.735,53.7032,53.7111,28520.0
2018-05-17 11:50:00,67.56,67.56,67.53,67.54,37281.0,53.7111,53.7111,53.6873,53.6952,37281.0
2018-05-17 11:55:00,67.54,67.56,67.53,67.54,69675.0,53.6952,53.7111,53.6873,53.6952,69675.0
2018-05-17 12:00:00,67.54,67.56,67.54,67.54,37686.0,53.6952,53.7111,53.6952,53.6952,37686.0
2018-05-17 12:05:00,67.53,67.55,67.52,67.54,15034.0,53.6873,53.7032,53.6793,53.6952,15034.0
2018-05-17 12:10:00,67.53,67.56,67.53,67.56,49730.0,53.6873,53.7111,53.6873,53.7111,49730.0
2018-05-17 12:15:00,67.56,67.58,67.55,67.58,23589.0,53.7111,53.727,53.7032,53.727,23589.0
2018-05-17 12:20:00,67.57,67.59,67.57,67.59,13512.0,53.7191,53.735,53.7191,53.735,13512.0
2018-05-17 12:25:00,67.58,67.6,67.57,67.57,31658.0,53.727,53.7429,53.7191,53.7191,31658.0
2018-05-17 12:30:00,67.58,67.59,67.57,67.58,15544.0,53.727,53.735,53.7191,53.727,15544.0
2018-05-17 12:35:00,67.58,67.59,67.57,67.57,33540.0,53.727,53.735,53.7191,53.7191,33540.0
2018-05-17 12:40:00,67.56,67.56,67.53,67.55,34485.0,53.7111,53.7111,53.6873,53.7032,34485.0
2018-05-17 12:45:00,67.55,67.55,67.54,67.54,8146.0,53.7032,53.7032,53.6952,53.6952,8146.0
2018-05-17 12:50:00,67.54,67.54,67.53,67.54,10547.0,53.6952,53.6952,53.6873,53.6952,10547.0
2018-05-17 12:55:00,67.53,67.56,67.52,67.55,13930.0,53.6873,53.7111,53.6793,53.7032,13930.0
2018-05-17 13:00:00,67.54,67.54,67.52,67.53,13443.0,53.6952,53.6952,53.6793,53.6873,13443.0
2018-05-17 13:05:00,67.54,67.54,67.52,67.52,9455.0,53.6952,53.6952,53.6793,53.6793,9455.0
2018-05-17 13:10:00,67.52,67.53,67.51,67.52,19533.0,53.6793,53.6873,53.6714,53.6793,19533.0
2018-05-17 13:15:00,67.51,67.52,67.5,67.5,9450.0,53.6714,53.6793,53.6634,53.6634,9450.0
2018-05-17 13:20:00,67.5,67.51,67.49,67.51,22826.0,53.6634,53.6714,53.6555,53.6714,22826.0
2018-05-17 13:25:00,67.51,67.51,67.49,67.5,68311.0,53.6714,53.6714,53.6555,53.6634,68311.0
2018-05-17 13:30:00,67.51,67.51,67.49,67.5,17416.0,53.6714,53.6714,53.6555,53.6634,17416.0
2018-05-17 13:35:00,67.5,67.5,67.47,67.48,27111.0,53.6634,53.6634,53.6396,53.6475,27111.0
2018-05-17 13:40:00,67.48,67.48,67.45,67.46,27737.0,53.6475,53.6475,53.6237,53.6316,27737.0
2018-05-17 13:45:00,67.45,67.46,67.44,67.45,26074.0,53.6237,53.6316,53.6157,53.6237,26074.0
2018-05-17 13:50:00,67.45,67.46,67.42,67.42,220066.0,53.6237,53.6316,53.5998,53.5998,220066.0
2018-05-17 13:55:00,67.42,67.43,67.4,67.41,29305.0,53.5998,53.6078,53.5839,53.5919,29305.0
2018-05-17 14:00:00,67.41,67.41,67.36,67.36,33458.0,53.5919,53.5919,53.5521,53.5521,33458.0
2018-05-17 14:05:00,67.36,67.39,67.35,67.39,59661.0,53.5521,53.576,53.5442,53.576,59661.0
2018-05-17 14:10:00,67.39,67.41,67.38,67.39,78143.0,53.576,53.5919,53.568,53.576,78143.0
2018-05-17 14:15:00,67.4,67.42,67.39,67.42,38289.0,53.5839,53.5998,53.576,53.5998,38289.0
2018-05-17 14:20:00,67.42,67.43,67.41,67.42,18250.0,53.5998,53.6078,53.5919,53.5998,18250.0
2018-05-17 14:25:00,67.42,67.44,67.41,67.44,71356.0,53.5998,53.6157,53.5919,53.6157,71356.0
2018-05-17 14:30:00,67.44,67.46,67.44,67.45,187205.0,53.6157,53.6316,53.6157,53.6237,187205.0
2018-05-17 14:35:00,67.44,67.45,67.43,67.44,32417.0,53.6157,53.6237,53.6078,53.6157,32417.0
2018-05-17 14:40:00,67.44,67.45,67.43,67.44,23611.0,53.6157,53.6237,53.6078,53.6157,23611.0
2018-05-17 14:45:00,67.44,67.46,67.43,67.45,47888.0,53.6157,53.6316,53.6078,53.6237,47888.0
2018-05-17 14:50:00,67.45,67.46,67.43,67.45,50653.0,53.6237,53.6316,53.6078,53.6237,50653.0
2018-05-17 14:55:00,67.45,67.47,67.45,67.46,50266.0,53.6237,53.6396,53.6237,53.6316,50266.0
2018-05-17 15:00:00,67.46,67.48,67.45,67.47,71271.0,53.6316,53.6475,53.6237,53.6396,71271.0
2018-05-17 15:05:00,67.47,67.47,67.46,67.46,19958.0,53.6396,53.6396,53.6316,53.6316,19958.0
2018-05-17 15:10:00,67.47,67.47,67.43,67.44,23307.0,53.6396,53.6396,53.6078,53.6157,23307.0
2018-05-17 15:15:00,67.44,67.44,67.4,67.42,33924.0,53.6157,53.6157,53.5839,53.5998,33924.0
2018-05-17 15:20:00,67.42,67.44,67.41,67.44,24733.0,53.5998,53.6157,53.5919,53.6157,24733.0
2018-05-17 15:25:00,67.44,67.44,67.41,67.42,32486.0,53.6157,53.6157,53.5919,53.5998,32486.0
2018-05-17 15:30:00,67.42,67.42,67.4,67.4,30854.0,53.5998,53.5998,53.5839,53.5839,30854.0
2018-05-17 15:35:00,67.41,67.42,67.4,67.42,19075.0,53.5919,53.5998,53.5839,53.5998,19075.0
2018-05-17 15:40:00,67.41,67.43,67.41,67.41,58668.0,53.5919,53.6078,53.5919,53.5919,58668.0
2018-05-17 15:45:00,67.42,67.45,67.41,67.45,46845.0,53.5998,53.6237,53.5919,53.6237,46845.0
2018-05-17 15:50:00,67.45,67.45,67.43,67.44,146082.0,53.6237,53.6237,53.6078,53.6157,146082.0
2018-05-17 15:55:00,67.45,67.51,67.44,67.5,244082.0,53.6237,53.6714,53.6157,53.6634,244082.0
2018-05-18 09:30:00,67.32,67.34,67.26,67.3,60912.0,53.5203,53.5362,53.4726,53.5044,60912.0
2018-05-18 09:35:00,67.31,67.34,67.29,67.31,35367.0,53.5124,53.5362,53.4965,53.5124,35367.0
2018-05-18 09:40:00,67.3,67.32,67.29,67.32,13444.0,53.5044,53.5203,53.4965,53.5203,13444.0
2018-05-18 09:45:00,67.32,67.37,67.3,67.36,47555.0,53.5203,53.5601,53.5044,53.5521,47555.0
2018-05-18 09:50:00,67.36,67.36,67.27,67.28,34598.0,53.5521,53.5521,53.4806,53.4885,34598.0
2018-05-18 09:55:00,67.27,67.28,67.24,67.26,46543.0,53.4806,53.4885,53.4567,53.4726,46543.0
2018-05-18 10:00:00,67.26,67.26,67.2,67.21,15489.0,53.4726,53.4726,53.4249,53.4329,15489.0
2018-05-18 10:05:00,67.2,67.21,67.18,67.2,18675.0,53.4249,53.4329,53.409,53.4249,18675.0
2018-05-18 10:10:00,67.2,67.24,67.2,67.23,37113.0,53.4249,53.4567,53.4249,53.4488,37113.0
2018-05-18 10:15:00,67.24,67.27,67.23,67.27,53075.0,53.4567,53.4806,53.4488,53.4806,53075.0
2018-05-18 10:20:00,67.27,67.31,67.26,67.3,36313.0,53.4806,53.5124,53.4726,53.5044,36313.0
2018-05-18 10:25:00,67.3,67.3,67.25,67.26,29594.0,53.5044,53.5044,53.4647,53.4726,29594.0
2018-05-18 10:30:00,67.26,67.26,67.2,67.2,64396.0,53.4726,53.4726,53.4249,53.4249,64396.0
2018-05-18 10:35:00,67.2,67.23,67.18,67.2,92565.0,53.4249,53.4488,53.409,53.4249,92565.0
2018-05-18 10:40:00,67.2,67.22,67.19,67.2,76515.0,53.4249,53.4408,53.417,53.4249,76515.0
2018-05-18 10:45:00,67.19,67.24,67.19,67.23,37904.0,53.417,53.4567,53.417,53.4488,37904.0
2018-05-18 10:50:00,67.23,67.26,67.23,67.25,43363.0,53.4488,53.4726,53.4488,53.4647,43363.0
2018-05-18 10:55:00,67.26,67.28,67.24,67.27,18521.0,53.4726,53.4885,53.4567,53.4806,18521.0
2018-05-18 11:00:00,67.28,67.31,67.26,67.31,33228.0,53.4885,53.5124,53.4726,53.5124,33228.0
2018-05-18 11:05:00,67.3,67.3,67.26,67.28,67796.0,53.5044,53.5044,53.4726,53.4885,67796.0
2018-05-18 11:10:00,67.28,67.3,67.26,67.27,25688.0,53.4885,53.5044,53.4726,53.4806,25688.0
2018-05-18 11:15:00,67.26,67.31,67.25,67.31,14515.0,53.4726,53.5124,53.4647,53.5124,14515.0
2018-05-18 11:20:00,67.31,67.32,67.27,67.3,20192.0,53.5124,53.5203,53.4806,53.5044,20192.0
2018-05-18 11:25:00,67.29,67.29,67.25,67.26,71828.0,53.4965,53.4965,53.4647,53.4726,71828.0
2018-05-18 11:30:00,67.26,67.3,67.25,67.26,55172.0,53.4726,53.5044,53.4647,53.4726,55172.0
2018-05-18 11:35:00,67.27,67.32,67.25,67.32,23114.0,53.4806,53.5203,53.4647,53.5203,23114.0
2018-05-18 11:40:00,67.32,67.34,67.31,67.34,47627.0,53.5203,53.5362,53.5124,53.5362,47627.0
2018-05-18 11:45:00,67.34,67.34,67.3,67.31,23136.0,53.5362,53.5362,53.5044,53.5124,23136.0
2018-05-18 11:50:00,67.31,67.35,67.3,67.33,18408.0,53.5124,53.5442,53.5044,53.5283,18408.0
2018-05-18 11:55:00,67.34,67.35,67.32,67.34,16200.0,53.5362,53.5442,53.5203,53.5362,16200.0
2018-05-18 12:00:00,67.34,67.35,67.32,67.33,15221.0,53.5362,53.5442,53.5203,53.5283,15221.0
2018-05-18 12:05:00,67.33,67.34,67.32,67.34,56216.0,53.5283,53.5362,53.5203,53.5362,56216.0
2018-05-18 12:10:00,67.33,67.34,67.32,67.33,15206.0,53.5283,53.5362,53.5203,53.5283,15206.0
2018-05-18 12:15:00,67.33,67.35,67.32,67.35,52403.0,53.5283,53.5442,53.5203,53.5442,52403.0
2018-05-18 12:20:00,67.35,67.36,67.33,67.36,45461.0,53.5442,53.5521,53.5283,53.5521,45461.0
2018-05-18 12:25:00,67.36,67.36,67.33,67.33,27208.0,53.5521,53.5521,53.5283,53.5283,27208.0
2018-05-18 12:30:00,67.33,67.34,67.32,67.33,19391.0,53.5283,53.5362,53.5203,53.5283,19391.0
2018-05-18 12:35:00,67.34,67.34,67.31,67.32,13852.0,53.5362,53.5362,53.5124,53.5203,13852.0
2018-05-18 12:40:00,67.33,67.35,67.32,67.35,10366.0,53.5283,53.5442,53.5203,53.5442,10366.0
2018-05-18 12:45:00,67.35,67.35,67.33,67.34,17765.0,53.5442,53.5442,53.5283,53.5362,17765.0
2018-05-18 12:50:00,67.33,67.34,67.31,67.32,60149.0,53.5283,53.5362,53.5124,53.5203,60149.0
2018-05-18 12:55:00,67.32,67.34,67.31,67.33,10334.0,53.5203,53.5362,53.5124,53.5283,10334.0
2018-05-18 13:00:00,67.33,67.33,67.3,67.31,78754.0,53.5283,53.5283,53.5044,53.5124,78754.0
2018-05-18 13:05:00,67.31,67.31,67.29,67.3,89724.0,53.5124,53.5124,53.4965,53.5044,89724.0
2018-05-18 13:10:00,67.3,67.3,67.28,67.3,10641.0,53.5044,53.5044,53.4885,53.5044,10641.0
2018-05-18 13:15:00,67.29,67.31,67.29,67.3,35552.0,53.4965,53.5124,53.4965,53.5044,35552.0
2018-05-18 13:20:00,67.3,67.31,67.29,67.31,8192.0,53.5044,53.5124,53.4965,53.5124,8192.0
2018-05-18 13:25:00,67.31,67.31,67.28,67.29,13782.0,53.5124,53.5124,53.4885,53.4965,13782.0
2018-05-18 13:30:00,67.3,67.3,67.27,67.28,27857.0,53.5044,53.5044,53.4806,53.4885,27857.0
2018-05-18 13:35:00,67.27,67.28,67.26,67.28,71959.0,53.4806,53.4885,53.4726,53.4885,71959.0
2018-05-18 13:40:00,67.27,67.28,67.26,67.26,41217.0,53.4806,53.4885,53.4726,53.4726,41217.0
2018-05-18 13:45:00,67.27,67.28,67.25,67.27,78275.0,53.4806,53.4885,53.4647,53.4806,78275.0
2018-05-18 13:50:00,67.27,67.27,67.25,67.26,48485.0,53.4806,53.4806,53.4647,53.4726,48485.0
2018-05-18 13:55:00,67.26,67.28,67.25,67.27,44705.0,53.4726,53.4885,53.4647,53.4806,44705.0
2018-05-18 14:00:00,67.27,67.27,67.25,67.26,41577.0,53.4806,53.4806,53.4647,53.4726,41577.0
2018-05-18 14:05:00,67.26,67.26,67.24,67.25,10581.0,53.4726,53.4726,53.4567,53.4647,10581.0
2018-05-18 14:10:00,67.24,67.26,67.24,67.25,9740.0,53.4567,53.4726,53.4567,53.4647,9740.0
2018-05-18 14:15:00,67.26,67.26,67.25,67.26,19224.0,53.4726,53.4726,53.4647,53.4726,19224.0
2018-05-18 14:20:00,67.26,67.27,67.25,67.27,31511.0,53.4726,53.4806,53.4647,53.4806,31511.0
2018-05-18 14:25:00,67.27,67.28,67.26,67.28,42014.0,53.4806,53.4885,53.4726,53.4885,42014.0
2018-05-18 14:30:00,67.27,67.28,67.27,67.28,45049.0,53.4806,53.4885,53.4806,53.4885,45049.0
2018-05-18 14:35:00,67.28,67.29,67.27,67.29,49689.0,53.4885,53.4965,53.4806,53.4965,49689.0
2018-05-18 14:40:00,67.29,67.3,67.28,67.28,92012.0,53.4965,53.5044,53.4885,53.4885,92012.0
2018-05-18 14:45:00,67.28,67.29,67.28,67.28,41383.0,53.4885,53.4965,53.4885,53.4885,41383.0
2018-05-18 14:50:00,67.28,67.29,67.27,67.28,58771.0,53.4885,53.4965,53.4806,53.4885,58771.0
2018-05-18 14:55:00,67.28,67.29,67.26,67.27,57897.0,53.4885,53.4965,53.4726,53.4806,57897.0
2018-05-18 15:00:00,67.26,67.27,67.24,67.24,30457.0,53.4726,53.4806,53.4567,53.4567,30457.0
2018-05-18 15:05:00,67.25,67.26,67.24,67.26,115643.0,53.4647,53.4726,53.4567,53.4726,115643.0
2018-05-18 15:10:00,67.26,67.26,67.24,67.26,317482.0,53.4726,53.4726,53.4567,53.4726,317482.0
2018-05-18 15:15:00,67.25,67.26,67.25,67.26,15508.0,53.4647,53.4726,53.4647,53.4726,15508.0
2018-05-18 15:20:00,67.26,67.26,67.25,67.25,41980.0,53.4726,53.4726,53.4647,53.4647,41980.0
2018-05-18 15:25:00,67.25,67.26,67.23,67.25,404173.0,53.4647,53.4726,53.4488,53.4647,404173.0
2018-05-18 15:30:00,67.25,67.25,67.23,67.23,57692.0,53.4647,53.4647,53.4488,53.4488,57692.0
2018-05-18 15:35:00,67.23,67.24,67.22,67.23,26492.0,53.4488,53.4567,53.4408,53.4488,26492.0
2018-05-18 15:40:00,67.23,67.23,67.22,67.23,40100.0,53.4488,53.4488,53.4408,53.4488,40100.0
2018-05-18 15:45:00,67.22,67.25,67.21,67.25,33307.0,53.4408,53.4647,53.4329,53.4647,33307.0
2018-05-18 15:50:00,67.24,67.25,67.22,67.23,31450.0,53.4567,53.4647,53.4408,53.4488,31450.0
2018-05-18 15:55:00,67.23,67.26,67.23,67.24,92794.0,53.4488,53.4726,53.4488,53.4567,92794.0
2018-05-21 09:30:00,67.61,67.65,67.56,67.65,73777.0,53.7509,53.7827,53.7111,53.7827,73777.0
2018-05-21 09:35:00,67.65,67.67,67.63,67.63,20112.0,53.7827,53.7986,53.7668,53.7668,20112.0
2018-05-21 09:40:00,67.64,67.64,67.6,67.63,49074.0,53.7747,53.7747,53.7429,53.7668,49074.0
2018-05-21 09:45:00,67.62,67.62,67.57,67.59,27101.0,53.7588,53.7588,53.7191,53.735,27101.0
2018-05-21 09:50:00,67.58,67.59,67.55,67.56,23884.0,53.727,53.735,53.7032,53.7111,23884.0
2018-05-21 09:55:00,67.56,67.57,67.54,67.55,26500.0,53.7111,53.7191,53.6952,53.7032,26500.0
2018-05-21 10:00:00,67.55,67.6,67.55,67.6,54046.0,53.7032,53.7429,53.7032,53.7429,54046.0
2018-05-21 10:05:00,67.59,67.61,67.54,67.57,31424.0,53.735,53.7509,53.6952,53.7191,31424.0
2018-05-21 10:10:00,67.58,67.59,67.57,67.59,18548.0,53.727,53.735,53.7191,53.735,18548.0
2018-05-21 10:15:00,67.59,67.6,67.57,67.57,24773.0,53.735,53.7429,53.7191,53.7191,24773.0
2018-05-21 10:20:00,67.58,67.58,67.53,67.55,34682.0,53.727,53.727,53.6873,53.7032,34682.0
2018-05-21 10:25:00,67.55,67.56,67.54,67.55,27469.0,53.7032,53.7111,53.6952,53.7032,27469.0
2018-05-21 10:30:00,67.55,67.58,67.54,67.58,22397.0,53.7032,53.727,53.6952,53.727,22397.0
2018-05-21 10:35:00,67.58,67.59,67.56,67.56,47513.0,53.727,53.735,53.7111,53.7111,47513.0
2018-05-21 10:40:00,67.56,67.58,67.55,67.58,21649.0,53.7111,53.727,53.7032,53.727,21649.0
2018-05-21 10:45:00,67.58,67.58,67.55,67.56,21511.0,53.727,53.727,53.7032,53.7111,21511.0
2018-05-21 10:50:00,67.56,67.56,67.52,67.52,31377.0,53.7111,53.7111,53.6793,53.6793,31377.0
2018-05-21 10:55:00,67.52,67.56,67.52,67.56,20498.0,53.6793,53.7111,53.6793,53.7111,20498.0
2018-05-21 11:00:00,67.56,67.57,67.54,67.57,18032.0,53.7111,53.7191,53.6952,53.7191,18032.0
2018-05-21 11:05:00,67.56,67.59,67.56,67.58,31874.0,53.7111,53.735,53.7111,53.727,31874.0
2018-05-21 11:10:00,67.59,67.61,67.58,67.59,31916.0,53.735,53.7509,53.727,53.735,31916.0
2018-05-21 11:15:00,67.59,67.62,67.58,67.6,23305.0,53.735,53.7588,53.727,53.7429,23305.0
2018-05-21 11:20:00,67.59,67.6,67.58,67.58,22561.0,53.735,53.7429,53.727,53.727,22561.0
2018-05-21 11:25:00,67.59,67.59,67.53,67.56,49388.0,53.735,53.735,53.6873,53.7111,49388.0
2018-05-21 11:30:00,67.57,67.58,67.52,67.53,81670.0,53.7191,53.727,53.6793,53.6873,81670.0
2018-05-21 11:35:00,67.54,67.54,67.52,67.54,27118.0,53.6952,53.6952,53.6793,53.6952,27118.0
2018-05-21 11:40:00,67.53,67.54,67.51,67.53,22602.0,53.6873,53.6952,53.6714,53.6873,22602.0
2018-05-21 11:45:00,67.53,67.55,67.52,67.55,23208.0,53.6873,53.7032,53.6793,53.7032,23208.0
2018-05-21 11:50:00,67.55,67.56,67.54,67.56,20572.0,53.7032,53.7111,53.6952,53.7111,20572.0
2018-05-21 11:55:00,67.56,67.61,67.55,67.61,13232.0,53.7111,53.7509,53.7032,53.7509,13232.0
2018-05-21 12:00:00,67.61,67.62,67.59,67.62,20800.0,53.7509,53.7588,53.735,53.7588,20800.0
2018-05-21 12:05:00,67.62,67.62,67.59,67.59,5962.0,53.7588,53.7588,53.735,53.735,5962.0
2018-05-21 12:10:00,67.6,67.66,67.59,67.66,17827.0,53.7429,53.7906,53.735,53.7906,17827.0
2018-05-21 12:15:00,67.67,67.67,67.62,67.63,45529.0,53.7986,53.7986,53.7588,53.7668,45529.0
2018-05-21 12:20:00,67.63,67.63,67.6,67.62,54519.0,53.7668,53.7668,53.7429,53.7588,54519.0
2018-05-21 12:25:00,67.62,67.62,67.6,67.61,33788.0,53.7588,53.7588,53.7429,53.7509,33788.0
2018-05-21 12:30:00,67.6,67.6,67.58,67.6,25047.0,53.7429,53.7429,53.727,53.7429,25047.0
2018-05-21 12:35:00,67.6,67.61,67.59,67.59,5067.0,53.7429,53.7509,53.735,53.735,5067.0
2018-05-21 12:40:00,67.59,67.61,67.59,67.6,21859.0,53.735,53.7509,53.735,53.7429,21859.0
2018-05-21 12:45:00,67.61,67.62,67.58,67.58,25768.0,53.7509,53.7588,53.727,53.727,25768.0
2018-05-21 12:50:00,67.59,67.6,67.58,67.59,14453.0,53.735,53.7429,53.727,53.735,14453.0
2018-05-21 12:55:00,67.59,67.61,67.59,67.6,18595.0,53.735,53.7509,53.735,53.7429,18595.0
2018-05-21 13:00:00,67.61,67.61,67.59,67.59,11221.0,53.7509,53.7509,53.735,53.735,11221.0
2018-05-21 13:05:00,67.6,67.62,67.59,67.62,13577.0,53.7429,53.7588,53.735,53.7588,13577.0
2018-05-21 13:10:00,67.62,67.64,67.61,67.64,7873.0,53.7588,53.7747,53.7509,53.7747,7873.0
2018-05-21 13:15:00,67.64,67.65,67.63,67.65,15080.0,53.7747,53.7827,53.7668,53.7827,15080.0
2018-05-21 13:20:00,67.64,67.64,67.62,67.62,7678.0,53.7747,53.7747,53.7588,53.7588,7678.0
2018-05-21 13:25:00,67.63,67.63,67.62,67.63,17342.0,53.7668,53.7668,53.7588,53.7668,17342.0
2018-05-21 13:30:00,67.63,67.64,67.62,67.62,21516.0,53.7668,53.7747,53.7588,53.7588,21516.0
2018-05-21 13:35:00,67.62,67.62,67.6,67.62,33255.0,53.7588,53.7588,53.7429,53.7588,33255.0
2018-05-21 13:40:00,67.62,67.63,67.61,67.63,8209.0,53.7588,53.7668,53.7509,53.7668,8209.0
2018-05-21 13:45:00,67.63,67.64,67.62,67.64,22070.0,53.7668,53.7747,53.7588,53.7747,22070.0
2018-05-21 13:50:00,67.64,67.64,67.62,67.63,12933.0,53.7747,53.7747,53.7588,53.7668,12933.0
2018-05-21 13:55:00,67.62,67.63,67.62,67.62,6635.0,53.7588,53.7668,53.7588,53.7588,6635.0
2018-05-21 14:00:00,67.63,67.63,67.6,67.61,29016.0,53.7668,53.7668,53.7429,53.7509,29016.0
2018-05-21 14:05:00,67.61,67.61,67.59,67.59,9575.0,53.7509,53.7509,53.735,53.735,9575.0
2018-05-21 14:10:00,67.59,67.61,67.59,67.59,31844.0,53.735,53.7509,53.735,53.735,31844.0
2018-05-21 14:15:00,67.59,67.59,67.57,67.58,27782.0,53.735,53.735,53.7191,53.727,27782.0
2018-05-21 14:20:00,67.58,67.58,67.57,67.58,4956.0,53.727,53.727,53.7191,53.727,4956.0
2018-05-21 14:25:00,67.59,67.6,67.58,67.58,30133.0,53.735,53.7429,53.727,53.727,30133.0
2018-05-21 14:30:00,67.58,67.59,67.55,67.56,40814.0,53.727,53.735,53.7032,53.7111,40814.0
2018-05-21 14:35:00,67.57,67.57,67.56,67.57,11223.0,53.7191,53.7191,53.7111,53.7191,11223.0
2018-05-21 14:40:00,67.57,67.57,67.56,67.56,51405.0,53.7191,53.7191,53.7111,53.7111,51405.0
2018-05-21 14:45:00,67.57,67.58,67.56,67.58,46525.0,53.7191,53.727,53.7111,53.727,46525.0
2018-05-21 14:50:00,67.57,67.6,67.57,67.59,38663.0,53.7191,53.7429,53.7191,53.735,38663.0
2018-05-21 14:55:00,67.59,67.6,67.58,67.59,36451.0,53.735,53.7429,53.727,53.735,36451.0
2018-05-21 15:00:00,67.58,67.59,67.57,67.57,40137.0,53.727,53.735,53.7191,53.7191,40137.0
2018-05-21 15:05:00,67.56,67.58,67.56,67.57,43893.0,53.7111,53.727,53.7111,53.7191,43893.0
2018-05-21 15:10:00,67.57,67.6,67.56,67.59,40581.0,53.7191,53.7429,53.7111,53.735,40581.0
2018-05-21 15:15:00,67.59,67.6,67.57,67.58,19103.0,53.735,53.7429,53.7191,53.727,19103.0
2018-05-21 15:20:00,67.58,67.6,67.57,67.59,36229.0,53.727,53.7429,53.7191,53.735,36229.0
2018-05-21 15:25:00,67.59,67.6,67.57,67.59,24786.0,53.735,53.7429,53.7191,53.735,24786.0
2018-05-21 15:30:00,67.59,67.59,67.56,67.57,47939.0,53.735,53.735,53.7111,53.7191,47939.0
2018-05-21 15:35:00,67.56,67.59,67.56,67.59,719420.0,53.7111,53.735,53.7111,53.735,719420.0
2018-05-21 15:40:00,67.58,67.6,67.58,67.59,24001.0,53.727,53.7429,53.727,53.735,24001.0
2018-05-21 15:45:00,67.59,67.62,67.59,67.62,585595.0,53.735,53.7588,53.735,53.7588,585595.0
2018-05-21 15:50:00,67.62,67.65,67.61,67.65,63674.0,53.7588,53.7827,53.7509,53.7827,63674.0
2018-05-21 15:55:00,67.65,67.67,67.64,67.67,117673.0,53.7827,53.7986,53.7747,53.7986,117673.0
2018-05-22 09:30:00,67.73,67.81,67.73,67.8,111110.0,53.8463,53.9099,53.8463,53.9019,111110.0
2018-05-22 09:35:00,67.79,67.81,67.77,67.79,32324.0,53.894,53.9099,53.8781,53.894,32324.0
2018-05-22 09:40:00,67.79,67.8,67.76,67.79,30083.0,53.894,53.9019,53.8701,53.894,30083.0
2018-05-22 09:45:00,67.79,67.79,67.75,67.76,42491.0,53.894,53.894,53.8622,53.8701,42491.0
2018-05-22 09:50:00,67.76,67.8,67.75,67.8,24824.0,53.8701,53.9019,53.8622,53.9019,24824.0
2018-05-22 09:55:00,67.8,67.82,67.8,67.81,48548.0,53.9019,53.9178,53.9019,53.9099,48548.0
2018-05-22 10:00:00,67.81,67.82,67.76,67.76,38942.0,53.9099,53.9178,53.8701,53.8701,38942.0
2018-05-22 10:05:00,67.77,67.8,67.77,67.78,13850.0,53.8781,53.9019,53.8781,53.886,13850.0
2018-05-22 10:10:00,67.78,67.79,67.72,67.74,30530.0,53.886,53.894,53.8383,53.8542,30530.0
2018-05-22 10:15:00,67.73,67.74,67.69,67.7,55648.0,53.8463,53.8542,53.8145,53.8224,55648.0
2018-05-22 10:20:00,67.7,67.76,67.7,67.73,26278.0,53.8224,53.8701,53.8224,53.8463,26278.0
2018-05-22 10:25:00,67.73,67.75,67.72,67.73,67871.0,53.8463,53.8622,53.8383,53.8463,67871.0
2018-05-22 10:30:00,67.72,67.74,67.71,67.73,38327.0,53.8383,53.8542,53.8304,53.8463,38327.0
2018-05-22 10:35:00,67.73,67.77,67.72,67.76,13380.0,53.8463,53.8781,53.8383,53.8701,13380.0
2018-05-22 10:40:00,67.76,67.78,67.74,67.75,48521.0,53.8701,53.886,53.8542,53.8622,48521.0
2018-05-22 10:45:00,67.74,67.75,67.7,67.71,88099.0,53.8542,53.8622,53.8224,53.8304,88099.0
2018-05-22 10:50:00,67.71,67.72,67.69,67.7,45706.0,53.8304,53.8383,53.8145,53.8224,45706.0
2018-05-22 10:55:00,67.7,67.7,67.67,67.68,18478.0,53.8224,53.8224,53.7986,53.8065,18478.0
2018-05-22 11:00:00,67.68,67.74,67.68,67.74,19090.0,53.8065,53.8542,53.8065,53.8542,19090.0
2018-05-22 11:05:00,67.74,67.75,67.71,67.75,25375.0,53.8542,53.8622,53.8304,53.8622,25375.0
2018-05-22 11:10:00,67.75,67.77,67.75,67.76,13910.0,53.8622,53.8781,53.8622,53.8701,13910.0
2018-05-22 11:15:00,67.76,67.76,67.73,67.75,18595.0,53.8701,53.8701,53.8463,53.8622,18595.0
2018-05-22 11:20:00,67.75,67.78,67.74,67.78,29213.0,53.8622,53.886,53.8542,53.886,29213.0
2018-05-22 11:25:00,67.78,67.8,67.77,67.78,45518.0,53.886,53.9019,53.8781,53.886,45518.0
2018-05-22 11:30:00,67.78,67.79,67.71,67.73,28883.0,53.886,53.894,53.8304,53.8463,28883.0
2018-05-22 11:35:00,67.72,67.74,67.7,67.73,27586.0,53.8383,53.8542,53.8224,53.8463,27586.0
2018-05-22 11:40:00,67.73,67.76,67.73,67.75,23380.0,53.8463,53.8701,53.8463,53.8622,23380.0
2018-05-22 11:45:00,67.74,67.76,67.73,67.75,43383.0,53.8542,53.8701,53.8463,53.8622,43383.0
2018-05-22 11:50:00,67.74,67.76,67.74,67.75,9909.0,53.8542,53.8701,53.8542,53.8622,9909.0
2018-05-22 11:55:00,67.76,67.77,67.75,67.77,19218.0,53.8701,53.8781,53.8622,53.8781,19218.0
2018-05-22 12:00:00,67.77,67.77,67.75,67.76,10543.0,53.8781,53.8781,53.8622,53.8701,10543.0
2018-05-22 12:05:00,67.76,67.77,67.75,67.77,7342.0,53.8701,53.8781,53.8622,53.8781,7342.0
2018-05-22 12:10:00,67.76,67.77,67.75,67.77,8946.0,53.8701,53.8781,53.8622,53.8781,8946.0
2018-05-22 12:15:00,67.76,67.78,67.76,67.76,16638.0,53.8701,53.886,53.8701,53.8701,16638.0
2018-05-22 12:20:00,67.77,67.77,67.73,67.73,8847.0,53.8781,53.8781,53.8463,53.8463,8847.0
2018-05-22 12:25:00,67.72,67.73,67.69,67.7,17452.0,53.8383,53.8463,53.8145,53.8224,17452.0
2018-05-22 12:30:00,67.7,67.71,67.69,67.7,11707.0,53.8224,53.8304,53.8145,53.8224,11707.0
2018-05-22 12:35:00,67.7,67.71,67.69,67.71,11758.0,53.8224,53.8304,53.8145,53.8304,11758.0
2018-05-22 12:40:00,67.71,67.72,67.7,67.7,17095.0,53.8304,53.8383,53.8224,53.8224,17095.0
2018-05-22 12:45:00,67.7,67.71,67.69,67.7,22264.0,53.8224,53.8304,53.8145,53.8224,22264.0
2018-05-22 12:50:00,67.71,67.72,67.7,67.71,29424.0,53.8304,53.8383,53.8224,53.8304,29424.0
2018-05-22 12:55:00,67.7,67.72,67.7,67.7,27271.0,53.8224,53.8383,53.8224,53.8224,27271.0
2018-05-22 13:00:00,67.7,67.7,67.68,67.69,14222.0,53.8224,53.8224,53.8065,53.8145,14222.0
2018-05-22 13:05:00,67.68,67.69,67.67,67.69,57507.0,53.8065,53.8145,53.7986,53.8145,57507.0
2018-05-22 13:10:00,67.69,67.69,67.67,67.67,40945.0,53.8145,53.8145,53.7986,53.7986,40945.0
2018-05-22 13:15:00,67.67,67.68,67.67,67.67,30675.0,53.7986,53.8065,53.7986,53.7986,30675.0
2018-05-22 13:20:00,67.67,67.67,67.64,67.65,12399.0,53.7986,53.7986,53.7747,53.7827,12399.0
2018-05-22 13:25:00,67.64,67.66,67.64,67.66,48901.0,53.7747,53.7906,53.7747,53.7906,48901.0
2018-05-22 13:30:00,67.66,67.67,67.65,67.65,62902.0,53.7906,53.7986,53.7827,53.7827,62902.0
2018-05-22 13:35:00,67.65,67.66,67.64,67.66,18993.0,53.7827,53.7906,53.7747,53.7906,18993.0
2018-05-22 13:40:00,67.65,67.68,67.65,67.66,57888.0,53.7827,53.8065,53.7827,53.7906,57888.0
2018-05-22 13:45:00,67.66,67.66,67.65,67.65,80993.0,53.7906,53.7906,53.7827,53.7827,80993.0
2018-05-22 13:50:00,67.65,67.67,67.65,67.67,32527.0,53.7827,53.7986,53.7827,53.7986,32527.0
2018-05-22 13:55:00,67.67,67.68,67.66,67.67,61560.0,53.7986,53.8065,53.7906,53.7986,61560.0
2018-05-22 14:00:00,67.67,67.68,67.65,67.68,126820.0,53.7986,53.8065,53.7827,53.8065,126820.0
2018-05-22 14:05:00,67.68,67.69,67.67,67.68,62410.0,53.8065,53.8145,53.7986,53.8065,62410.0
2018-05-22 14:10:00,67.69,67.7,67.68,67.7,120827.0,53.8145,53.8224,53.8065,53.8224,120827.0
2018-05-22 14:15:00,67.7,67.7,67.69,67.7,17334.0,53.8224,53.8224,53.8145,53.8224,17334.0
2018-05-22 14:20:00,67.7,67.7,67.69,67.7,60451.0,53.8224,53.8224,53.8145,53.8224,60451.0
2018-05-22 14:25:00,67.7,67.71,67.69,67.71,24179.0,53.8224,53.8304,53.8145,53.8304,24179.0
2018-05-22 14:30:00,67.7,67.72,67.7,67.72,28644.0,53.8224,53.8383,53.8224,53.8383,28644.0
2018-05-22 14:35:00,67.72,67.72,67.7,67.7,47066.0,53.8383,53.8383,53.8224,53.8224,47066.0
2018-05-22 14:40:00,67.7,67.71,67.68,67.69,100476.0,53.8224,53.8304,53.8065,53.8145,100476.0
2018-05-22 14:45:00,67.69,67.69,67.67,67.68,54545.0,53.8145,53.8145,53.7986,53.8065,54545.0
2018-05-22 14:50:00,67.69,67.69,67.65,67.66,43551.0,53.8145,53.8145,53.7827,53.7906,43551.0
2018-05-22 14:55:00,67.67,67.67,67.63,67.64,30445.0,53.7986,53.7986,53.7668,53.7747,30445.0
2018-05-22 15:00:00,67.64,67.64,67.62,67.64,97605.0,53.7747,53.7747,53.7588,53.7747,97605.0
2018-05-22 15:05:00,67.64,67.64,67.62,67.63,11583.0,53.7747,53.7747,53.7588,53.7668,11583.0
2018-05-22 15:10:00,67.63,67.63,67.6,67.62,42794.0,53.7668,53.7668,53.7429,53.7588,42794.0
2018-05-22 15:15:00,67.61,67.63,67.61,67.61,25787.0,53.7509,53.7668,53.7509,53.7509,25787.0
2018-05-22 15:20:00,67.62,67.64,67.61,67.64,50533.0,53.7588,53.7747,53.7509,53.7747,50533.0
2018-05-22 15:25:00,67.64,67.64,67.62,67.63,83148.0,53.7747,53.7747,53.7588,53.7668,83148.0
2018-05-22 15:30:00,67.63,67.63,67.59,67.59,59630.0,53.7668,53.7668,53.735,53.735,59630.0
2018-05-22 15:35:00,67.59,67.6,67.58,67.59,43346.0,53.735,53.7429,53.727,53.735,43346.0
2018-05-22 15:40:00,67.58,67.6,67.57,67.58,64565.0,53.727,53.7429,53.7191,53.727,64565.0
2018-05-22 15:45:00,67.58,67.58,67.56,67.56,41522.0,53.727,53.727,53.7111,53.7111,41522.0
2018-05-22 15:50:00,67.56,67.56,67.53,67.54,55412.0,53.7111,53.7111,53.6873,53.6952,55412.0
2018-05-22 15:55:00,67.54,67.6,67.53,67.6,94985.0,53.6952,53.7429,53.6873,53.7429,94985.0
2018-05-23 09:30:00,66.8,66.82,66.71,66.75,134655.0,53.1069,53.1228,53.0353,53.0671,134655.0
2018-05-23 09:35:00,66.76,66.79,66.73,66.78,61117.0,53.0751,53.0989,53.0512,53.091,61117.0
2018-05-23 09:40:00,66.78,66.82,66.76,66.8,39855.0,53.091,53.1228,53.0751,53.1069,39855.0
2018-05-23 09:45:00,66.8,66.82,66.76,66.76,71946.0,53.1069,53.1228,53.0751,53.0751,71946.0
2018-05-23 09:50:00,66.77,66.78,66.73,66.78,53640.0,53.083,53.091,53.0512,53.091,53640.0
2018-05-23 09:55:00,66.78,66.79,66.76,66.78,42418.0,53.091,53.0989,53.0751,53.091,42418.0
2018-05-23 10:00:00,66.78,66.79,66.74,66.75,45874.0,53.091,53.0989,53.0592,53.0671,45874.0
2018-05-23 10:05:00,66.75,66.82,66.75,66.81,51904.0,53.0671,53.1228,53.0671,53.1148,51904.0
2018-05-23 10:10:00,66.81,66.86,66.81,66.85,60019.0,53.1148,53.1546,53.1148,53.1466,60019.0
2018-05-23 10:15:00,66.85,66.85,66.81,66.81,30253.0,53.1466,53.1466,53.1148,53.1148,30253.0
2018-05-23 10:20:00,66.82,66.83,66.79,66.8,23690.0,53.1228,53.1307,53.0989,53.1069,23690.0
2018-05-23 10:25:00,66.8,66.83,66.77,66.79,45672.0,53.1069,53.1307,53.083,53.0989,45672.0
2018-05-23 10:30:00,66.78,66.79,66.69,66.71,42020.0,53.091,53.0989,53.0194,53.0353,42020.0
2018-05-23 10:35:00,66.71,66.73,66.67,66.7,22393.0,53.0353,53.0512,53.0035,53.0274,22393.0
2018-05-23 10:40:00,66.7,66.7,66.63,66.65,70568.0,53.0274,53.0274,52.9717,52.9876,70568.0
2018-05-23 10:45:00,66.65,66.65,66.61,66.63,38616.0,52.9876,52.9876,52.9558,52.9717,38616.0
2018-05-23 10:50:00,66.63,66.63,66.6,66.63,22796.0,52.9717,52.9717,52.9479,52.9717,22796.0
2018-05-23 10:55:00,66.62,66.66,66.62,66.65,35359.0,52.9638,52.9956,52.9638,52.9876,35359.0
2018-05-23 11:00:00,66.64,66.7,66.63,66.68,32865.0,52.9797,53.0274,52.9717,53.0115,32865.0
2018-05-23 11:05:00,66.68,66.69,66.66,66.69,32325.0,53.0115,53.0194,52.9956,53.0194,32325.0
2018-05-23 11:10:00,66.69,66.72,66.67,66.72,47546.0,53.0194,53.0433,53.0035,53.0433,47546.0
2018-05-23 11:15:00,66.72,66.75,66.71,66.73,26486.0,53.0433,53.0671,53.0353,53.0512,26486.0
2018-05-23 11:20:00,66.74,66.76,66.72,66.76,23756.0,53.0592,53.0751,53.0433,53.0751,23756.0
2018-05-23 11:25:00,66.76,66.78,66.75,66.76,71977.0,53.0751,53.091,53.0671,53.0751,71977.0
2018-05-23 11:30:00,66.76,66.81,66.74,66.74,320419.0,53.0751,53.1148,53.0592,53.0592,320419.0
2018-05-23 11:35:00,66.75,66.76,66.74,66.75,20495.0,53.0671,53.0751,53.0592,53.0671,20495.0
2018-05-23 11:40:00,66.74,66.78,66.74,66.78,21379.0,53.0592,53.091,53.0592,53.091,21379.0
2018-05-23 11:45:00,66.78,66.8,66.77,66.77,18726.0,53.091,53.1069,53.083,53.083,18726.0
2018-05-23 11:50:00,66.78,66.79,66.73,66.73,19952.0,53.091,53.0989,53.0512,53.0512,19952.0
2018-05-23 11:55:00,66.73,66.73,66.68,66.68,24172.0,53.0512,53.0512,53.0115,53.0115,24172.0
2018-05-23 12:00:00,66.67,66.7,66.67,66.7,30517.0,53.0035,53.0274,53.0035,53.0274,30517.0
2018-05-23 12:05:00,66.69,66.74,66.68,66.73,36102.0,53.0194,53.0592,53.0115,53.0512,36102.0
2018-05-23 12:10:00,66.72,66.74,66.71,66.74,8708.0,53.0433,53.0592,53.0353,53.0592,8708.0
2018-05-23 12:15:00,66.75,66.76,66.72,66.73,22773.0,53.0671,53.0751,53.0433,53.0512,22773.0
2018-05-23 12:20:00,66.73,66.73,66.69,66.7,26400.0,53.0512,53.0512,53.0194,53.0274,26400.0
2018-05-23 12:25:00,66.7,66.7,66.66,66.66,16699.0,53.0274,53.0274,52.9956,52.9956,16699.0
2018-05-23 12:30:00,66.67,66.7,66.66,66.69,13327.0,53.0035,53.0274,52.9956,53.0194,13327.0
2018-05-23 12:35:00,66.69,66.72,66.68,66.71,13692.0,53.0194,53.0433,53.0115,53.0353,13692.0
2018-05-23 12:40:00,66.71,66.73,66.7,66.72,20224.0,53.0353,53.0512,53.0274,53.0433,20224.0
2018-05-23 12:45:00,66.73,66.73,66.7,66.7,13290.0,53.0512,53.0512,53.0274,53.0274,13290.0
2018-05-23 12:50:00,66.7,66.72,66.68,66.69,33839.0,53.0274,53.0433,53.0115,53.0194,33839.0
2018-05-23 12:55:00,66.69,66.7,66.68,66.69,28151.0,53.0194,53.0274,53.0115,53.0194,28151.0
2018-05-23 13:00:00,66.69,66.69,66.63,66.64,45685.0,53.0194,53.0194,52.9717,52.9797,45685.0
2018-05-23 13:05:00,66.64,66.64,66.62,66.63,29681.0,52.9797,52.9797,52.9638,52.9717,29681.0
2018-05-23 13:10:00,66.62,66.63,66.6,66.61,22859.0,52.9638,52.9717,52.9479,52.9558,22859.0
2018-05-23 13:15:00,66.61,66.61,66.59,66.59,26125.0,52.9558,52.9558,52.9399,52.9399,26125.0
2018-05-23 13:20:00,66.59,66.62,66.59,66.6,24770.0,52.9399,52.9638,52.9399,52.9479,24770.0
2018-05-23 13:25:00,66.59,66.6,66.57,66.59,42370.0,52.9399,52.9479,52.924,52.9399,42370.0
2018-05-23 13:30:00,66.6,66.61,66.59,66.59,40356.0,52.9479,52.9558,52.9399,52.9399,40356.0
2018-05-23 13:35:00,66.6,66.61,66.59,66.6,38783.0,52.9479,52.9558,52.9399,52.9479,38783.0
2018-05-23 13:40:00,66.59,66.62,66.59,66.61,14145.0,52.9399,52.9638,52.9399,52.9558,14145.0
2018-05-23 13:45:00,66.6,66.61,66.59,66.61,27641.0,52.9479,52.9558,52.9399,52.9558,27641.0
2018-05-23 13:50:00,66.6,66.61,66.59,66.59,19804.0,52.9479,52.9558,52.9399,52.9399,19804.0
2018-05-23 13:55:00,66.59,66.61,66.58,66.58,45389.0,52.9399,52.9558,52.932,52.932,45389.0
2018-05-23 14:00:00,66.58,66.66,66.57,66.63,39217.0,52.932,52.9956,52.924,52.9717,39217.0
2018-05-23 14:05:00,66.63,66.75,66.62,66.75,91284.0,52.9717,53.0671,52.9638,53.0671,91284.0
2018-05-23 14:10:00,66.76,66.77,66.7,66.72,22084.0,53.0751,53.083,53.0274,53.0433,22084.0
2018-05-23 14:15:00,66.72,66.75,66.72,66.74,28019.0,53.0433,53.0671,53.0433,53.0592,28019.0
2018-05-23 14:20:00,66.74,66.79,66.73,66.79,37945.0,53.0592,53.0989,53.0512,53.0989,37945.0
2018-05-23 14:25:00,66.79,66.82,66.79,66.81,31799.0,53.0989,53.1228,53.0989,53.1148,31799.0
2018-05-23 14:30:00,66.81,66.83,66.79,66.8,18869.0,53.1148,53.1307,53.0989,53.1069,18869.0
2018-05-23 14:35:00,66.81,66.81,66.77,66.79,59764.0,53.1148,53.1148,53.083,53.0989,59764.0
2018-05-23 14:40:00,66.79,66.82,66.79,66.82,24833.0,53.0989,53.1228,53.0989,53.1228,24833.0
2018-05-23 14:45:00,66.81,66.84,66.81,66.83,70885.0,53.1148,53.1387,53.1148,53.1307,70885.0
2018-05-23 14:50:00,66.82,66.84,66.82,66.83,26073.0,53.1228,53.1387,53.1228,53.1307,26073.0
2018-05-23 14:55:00,66.84,66.85,66.82,66.82,34218.0,53.1387,53.1466,53.1228,53.1228,34218.0
2018-05-23 15:00:00,66.82,66.86,66.82,66.86,53163.0,53.1228,53.1546,53.1228,53.1546,53163.0
2018-05-23 15:05:00,66.86,66.87,66.84,66.85,17308.0,53.1546,53.1625,53.1387,53.1466,17308.0
2018-05-23 15:10:00,66.85,66.85,66.82,66.83,12870.0,53.1466,53.1466,53.1228,53.1307,12870.0
2018-05-23 15:15:00,66.84,66.85,66.83,66.84,16104.0,53.1387,53.1466,53.1307,53.1387,16104.0
2018-05-23 15:20:00,66.84,66.85,66.82,66.84,114882.0,53.1387,53.1466,53.1228,53.1387,114882.0
2018-05-23 15:25:00,66.84,66.86,66.83,66.85,34968.0,53.1387,53.1546,53.1307,53.1466,34968.0
2018-05-23 15:30:00,66.86,66.87,66.84,66.86,45802.0,53.1546,53.1625,53.1387,53.1546,45802.0
2018-05-23 15:35:00,66.86,66.88,66.86,66.88,29540.0,53.1546,53.1705,53.1546,53.1705,29540.0
2018-05-23 15:40:00,66.88,66.89,66.86,66.88,35361.0,53.1705,53.1784,53.1546,53.1705,35361.0
2018-05-23 15:45:00,66.88,66.88,66.86,66.87,48047.0,53.1705,53.1705,53.1546,53.1625,48047.0
2018-05-23 15:50:00,66.87,66.9,66.87,66.89,49869.0,53.1625,53.1864,53.1625,53.1784,49869.0
2018-05-23 15:55:00,66.89,66.91,66.88,66.9,143364.0,53.1784,53.1943,53.1705,53.1864,143364.0
2018-05-24 09:30:00,66.75,66.8,66.73,66.75,53615.0,53.0671,53.1069,53.0512,53.0671,53615.0
2018-05-24 09:35:00,66.76,66.82,66.75,66.81,65391.0,53.0751,53.1228,53.0671,53.1148,65391.0
2018-05-24 09:40:00,66.81,66.82,66.71,66.72,76707.0,53.1148,53.1228,53.0353,53.0433,76707.0
2018-05-24 09:45:00,66.71,66.71,66.63,66.64,50678.0,53.0353,53.0353,52.9717,52.9797,50678.0
2018-05-24 09:50:00,66.65,66.66,66.58,66.64,82776.0,52.9876,52.9956,52.932,52.9797,82776.0
2018-05-24 09:55:00,66.64,66.64,66.57,66.61,122242.0,52.9797,52.9797,52.924,52.9558,122242.0
2018-05-24 10:00:00,66.59,66.64,66.57,66.63,46957.0,52.9399,52.9797,52.924,52.9717,46957.0
2018-05-24 10:05:00,66.63,66.68,66.63,66.65,72924.0,52.9717,53.0115,52.9717,52.9876,72924.0
2018-05-24 10:10:00,66.65,66.67,66.62,66.63,93059.0,52.9876,53.0035,52.9638,52.9717,93059.0
2018-05-24 10:15:00,66.62,66.64,66.54,66.55,384925.0,52.9638,52.9797,52.9002,52.9081,384925.0
2018-05-24 10:20:00,66.55,66.57,66.53,66.53,152856.0,52.9081,52.924,52.8922,52.8922,152856.0
2018-05-24 10:25:00,66.53,66.54,66.46,66.48,116292.0,52.8922,52.9002,52.8366,52.8525,116292.0
2018-05-24 10:30:00,66.48,66.48,66.36,66.37,17828.0,52.8525,52.8525,52.7571,52.765,17828.0
2018-05-24 10:35:00,66.37,66.46,66.36,66.46,41220.0,52.765,52.8366,52.7571,52.8366,41220.0
2018-05-24 10:40:00,66.46,66.48,66.41,66.41,20278.0,52.8366,52.8525,52.7968,52.7968,20278.0
2018-05-24 10:45:00,66.41,66.42,66.32,66.38,37482.0,52.7968,52.8048,52.7253,52.773,37482.0
2018-05-24 10:50:00,66.38,66.4,66.31,66.31,283661.0,52.773,52.7889,52.7173,52.7173,283661.0
2018-05-24 10:55:00,66.31,66.34,66.28,66.33,60630.0,52.7173,52.7412,52.6935,52.7332,60630.0
2018-05-24 11:00:00,66.33,66.43,66.29,66.43,31647.0,52.7332,52.8127,52.7014,52.8127,31647.0
2018-05-24 11:05:00,66.43,66.49,66.42,66.47,82190.0,52.8127,52.8604,52.8048,52.8445,82190.0
2018-05-24 11:10:00,66.47,66.48,66.44,66.46,79354.0,52.8445,52.8525,52.8207,52.8366,79354.0
2018-05-24 11:15:00,66.47,66.53,66.46,66.51,53181.0,52.8445,52.8922,52.8366,52.8763,53181.0
2018-05-24 11:20:00,66.5,66.52,66.46,66.47,29861.0,52.8684,52.8843,52.8366,52.8445,29861.0
2018-05-24 11:25:00,66.47,66.52,66.46,66.51,92255.0,52.8445,52.8843,52.8366,52.8763,92255.0
2018-05-24 11:30:00,66.5,66.51,66.42,66.46,48869.0,52.8684,52.8763,52.8048,52.8366,48869.0
2018-05-24 11:35:00,66.47,66.47,66.43,66.45,38832.0,52.8445,52.8445,52.8127,52.8286,38832.0
2018-05-24 11:40:00,66.45,66.52,66.44,66.51,21643.0,52.8286,52.8843,52.8207,52.8763,21643.0
2018-05-24 11:45:00,66.52,66.52,66.49,66.52,10220.0,52.8843,52.8843,52.8604,52.8843,10220.0
2018-05-24 11:50:00,66.5,66.5,66.47,66.48,83880.0,52.8684,52.8684,52.8445,52.8525,83880.0
2018-05-24 11:55:00,66.48,66.53,66.47,66.53,18475.0,52.8525,52.8922,52.8445,52.8922,18475.0
2018-05-24 12:00:00,66.53,66.55,66.51,66.51,10608.0,52.8922,52.9081,52.8763,52.8763,10608.0
2018-05-24 12:05:00,66.51,66.55,66.51,66.53,24851.0,52.8763,52.9081,52.8763,52.8922,24851.0
2018-05-24 12:10:00,66.53,66.57,66.53,66.56,29742.0,52.8922,52.924,52.8922,52.9161,29742.0
2018-05-24 12:15:00,66.57,66.6,66.56,66.59,22850.0,52.924,52.9479,52.9161,52.9399,22850.0
2018-05-24 12:20:00,66.59,66.6,66.58,66.59,42153.0,52.9399,52.9479,52.932,52.9399,42153.0
2018-05-24 12:25:00,66.6,66.62,66.59,66.61,21697.0,52.9479,52.9638,52.9399,52.9558,21697.0
2018-05-24 12:30:00,66.61,66.63,66.6,66.61,65362.0,52.9558,52.9717,52.9479,52.9558,65362.0
2018-05-24 12:35:00,66.61,66.61,66.57,66.59,31715.0,52.9558,52.9558,52.924,52.9399,31715.0
2018-05-24 12:40:00,66.57,66.58,66.55,66.57,9401.0,52.924,52.932,52.9081,52.924,9401.0
2018-05-24 12:45:00,66.57,66.61,66.56,66.61,20845.0,52.924,52.9558,52.9161,52.9558,20845.0
2018-05-24 12:50:00,66.6,66.61,66.56,66.58,68486.0,52.9479,52.9558,52.9161,52.932,68486.0
2018-05-24 12:55:00,66.58,66.61,66.58,66.6,30643.0,52.932,52.9558,52.932,52.9479,30643.0
2018-05-24 13:00:00,66.61,66.67,66.6,66.65,68198.0,52.9558,53.0035,52.9479,52.9876,68198.0
2018-05-24 13:05:00,66.64,66.68,66.63,66.67,25003.0,52.9797,53.0115,52.9717,53.0035,25003.0
2018-05-24 13:10:00,66.67,66.7,66.66,66.68,90910.0,53.0035,53.0274,52.9956,53.0115,90910.0
2018-05-24 13:15:00,66.68,66.7,66.68,66.7,28562.0,53.0115,53.0274,53.0115,53.0274,28562.0
2018-05-24 13:20:00,66.7,66.71,66.67,66.69,30879.0,53.0274,53.0353,53.0035,53.0194,30879.0
2018-05-24 13:25:00,66.68,66.68,66.65,66.66,23039.0,53.0115,53.0115,52.9876,52.9956,23039.0
2018-05-24 13:30:00,66.66,66.67,66.65,66.67,27689.0,52.9956,53.0035,52.9876,53.0035,27689.0
2018-05-24 13:35:00,66.66,66.67,66.65,66.66,79729.0,52.9956,53.0035,52.9876,52.9956,79729.0
2018-05-24 13:40:00,66.66,66.68,66.65,66.68,19923.0,52.9956,53.0115,52.9876,53.0115,19923.0
2018-05-24 13:45:00,66.68,66.69,66.67,66.67,44252.0,53.0115,53.0194,53.0035,53.0035,44252.0
2018-05-24 13:50:00,66.67,66.69,66.67,66.67,132130.0,53.0035,53.0194,53.0035,53.0035,132130.0
2018-05-24 13:55:00,66.67,66.7,66.67,66.69,59280.0,53.0035,53.0274,53.0035,53.0194,59280.0
2018-05-24 14:00:00,66.69,66.69,66.63,66.65,55792.0,53.0194,53.0194,52.9717,52.9876,55792.0
2018-05-24 14:05:00,66.64,66.65,66.63,66.65,23883.0,52.9797,52.9876,52.9717,52.9876,23883.0
2018-05-24 14:10:00,66.65,66.65,66.63,66.64,27882.0,52.9876,52.9876,52.9717,52.9797,27882.0
2018-05-24 14:15:00,66.63,66.65,66.62,66.64,42098.0,52.9717,52.9876,52.9638,52.9797,42098.0
2018-05-24 14:20:00,66.64,66.65,66.63,66.63,29010.0,52.9797,52.9876,52.9717,52.9717,29010.0
2018-05-24 14:25:00,66.64,66.65,66.62,66.63,40406.0,52.9797,52.9876,52.9638,52.9717,40406.0
2018-05-24 14:30:00,66.63,66.63,66.61,66.62,69384.0,52.9717,52.9717,52.9558,52.9638,69384.0
2018-05-24 14:35:00,66.62,66.63,66.61,66.62,56767.0,52.9638,52.9717,52.9558,52.9638,56767.0
2018-05-24 14:40:00,66.62,66.63,66.61,66.61,22546.0,52.9638,52.9717,52.9558,52.9558,22546.0
2018-05-24 14:45:00,66.61,66.62,66.59,66.6,44430.0,52.9558,52.9638,52.9399,52.9479,44430.0
2018-05-24 14:50:00,66.6,66.6,66.58,66.58,93849.0,52.9479,52.9479,52.932,52.932,93849.0
2018-05-24 14:55:00,66.58,66.6,66.58,66.6,33695.0,52.932,52.9479,52.932,52.9479,33695.0
2018-05-24 15:00:00,66.59,66.6,66.57,66.59,36728.0,52.9399,52.9479,52.924,52.9399,36728.0
2018-05-24 15:05:00,66.59,66.64,66.58,66.64,31450.0,52.9399,52.9797,52.932,52.9797,31450.0
2018-05-24 15:10:00,66.64,66.65,66.63,66.64,36937.0,52.9797,52.9876,52.9717,52.9797,36937.0
2018-05-24 15:15:00,66.64,66.65,66.64,66.65,41482.0,52.9797,52.9876,52.9797,52.9876,41482.0
2018-05-24 15:20:00,66.65,66.66,66.64,66.66,84798.0,52.9876,52.9956,52.9797,52.9956,84798.0
2018-05-24 15:25:00,66.65,66.66,66.64,66.64,36626.0,52.9876,52.9956,52.9797,52.9797,36626.0
2018-05-24 15:30:00,66.65,66.67,66.64,66.65,46586.0,52.9876,53.0035,52.9797,52.9876,46586.0
2018-05-24 15:35:00,66.65,66.66,66.63,66.64,98402.0,52.9876,52.9956,52.9717,52.9797,98402.0
2018-05-24 15:40:00,66.64,66.64,66.62,66.62,71905.0,52.9797,52.9797,52.9638,52.9638,71905.0
2018-05-24 15:45:00,66.62,66.63,66.6,66.63,86080.0,52.9638,52.9717,52.9479,52.9717,86080.0
2018-05-24 15:50:00,66.63,66.64,66.62,66.63,53892.0,52.9717,52.9797,52.9638,52.9717,53892.0
2018-05-24 15:55:00,66.64,66.71,66.63,66.69,224328.0,52.9797,53.0353,52.9717,53.0194,224328.0
2018-05-25 09:30:00,66.27,66.33,66.21,66.24,97099.0,52.6855,52.7332,52.6378,52.6617,97099.0
2018-05-25 09:35:00,66.25,66.26,66.22,66.26,59103.0,52.6696,52.6776,52.6458,52.6776,59103.0
2018-05-25 09:40:00,66.26,66.26,66.16,66.17,57527.0,52.6776,52.6776,52.5981,52.606,57527.0
2018-05-25 09:45:00,66.17,66.2,66.16,66.2,40203.0,52.606,52.6299,52.5981,52.6299,40203.0
2018-05-25 09:50:00,66.19,66.19,66.12,66.15,42116.0,52.6219,52.6219,52.5663,52.5901,42116.0
2018-05-25 09:55:00,66.15,66.23,66.13,66.23,76211.0,52.5901,52.6537,52.5742,52.6537,76211.0
2018-05-25 10:00:00,66.22,66.27,66.2,66.26,113659.0,52.6458,52.6855,52.6299,52.6776,113659.0
2018-05-25 10:05:00,66.27,66.31,66.25,66.31,77863.0,52.6855,52.7173,52.6696,52.7173,77863.0
2018-05-25 10:10:00,66.3,66.32,66.26,66.27,133166.0,52.7094,52.7253,52.6776,52.6855,133166.0
2018-05-25 10:15:00,66.26,66.35,66.26,66.34,139685.0,52.6776,52.7491,52.6776,52.7412,139685.0
2018-05-25 10:20:00,66.33,66.33,66.27,66.28,50079.0,52.7332,52.7332,52.6855,52.6935,50079.0
2018-05-25 10:25:00,66.28,66.28,66.21,66.22,63996.0,52.6935,52.6935,52.6378,52.6458,63996.0
2018-05-25 10:30:00,66.22,66.3,66.22,66.25,60117.0,52.6458,52.7094,52.6458,52.6696,60117.0
2018-05-25 10:35:00,66.25,66.27,66.22,66.22,71503.0,52.6696,52.6855,52.6458,52.6458,71503.0
2018-05-25 10:40:00,66.23,66.26,66.22,66.25,40476.0,52.6537,52.6776,52.6458,52.6696,40476.0
2018-05-25 10:45:00,66.24,66.25,66.19,66.19,46466.0,52.6617,52.6696,52.6219,52.6219,46466.0
2018-05-25 10:50:00,66.2,66.23,66.19,66.22,67351.0,52.6299,52.6537,52.6219,52.6458,67351.0
2018-05-25 10:55:00,66.22,66.26,66.22,66.25,105976.0,52.6458,52.6776,52.6458,52.6696,105976.0
2018-05-25 11:00:00,66.25,66.3,66.23,66.28,73525.0,52.6696,52.7094,52.6537,52.6935,73525.0
2018-05-25 11:05:00,66.28,66.36,66.28,66.35,54737.0,52.6935,52.7571,52.6935,52.7491,54737.0
2018-05-25 11:10:00,66.35,66.36,66.32,66.33,40406.0,52.7491,52.7571,52.7253,52.7332,40406.0
2018-05-25 11:15:00,66.33,66.35,66.32,66.33,71900.0,52.7332,52.7491,52.7253,52.7332,71900.0
2018-05-25 11:20:00,66.33,66.34,66.29,66.32,61768.0,52.7332,52.7412,52.7014,52.7253,61768.0
2018-05-25 11:25:00,66.32,66.35,66.32,66.34,60484.0,52.7253,52.7491,52.7253,52.7412,60484.0
2018-05-25 11:30:00,66.34,66.36,66.33,66.34,77050.0,52.7412,52.7571,52.7332,52.7412,77050.0
2018-05-25 11:35:00,66.34,66.36,66.33,66.36,24633.0,52.7412,52.7571,52.7332,52.7571,24633.0
2018-05-25 11:40:00,66.37,66.37,66.32,66.34,31730.0,52.765,52.765,52.7253,52.7412,31730.0
2018-05-25 11:45:00,66.34,66.38,66.33,66.37,23943.0,52.7412,52.773,52.7332,52.765,23943.0
2018-05-25 11:50:00,66.37,66.38,66.35,66.36,30607.0,52.765,52.773,52.7491,52.7571,30607.0
2018-05-25 11:55:00,66.37,66.38,66.35,66.35,76479.0,52.765,52.773,52.7491,52.7491,76479.0
2018-05-25 12:00:00,66.34,66.35,66.32,66.34,24379.0,52.7412,52.7491,52.7253,52.7412,24379.0
2018-05-25 12:05:00,66.33,66.34,66.29,66.3,42698.0,52.7332,52.7412,52.7014,52.7094,42698.0
2018-05-25 12:10:00,66.3,66.3,66.28,66.29,76210.0,52.7094,52.7094,52.6935,52.7014,76210.0
2018-05-25 12:15:00,66.29,66.3,66.29,66.29,20661.0,52.7014,52.7094,52.7014,52.7014,20661.0
2018-05-25 12:20:00,66.29,66.29,66.27,66.28,19624.0,52.7014,52.7014,52.6855,52.6935,19624.0
2018-05-25 12:25:00,66.28,66.3,66.27,66.3,48516.0,52.6935,52.7094,52.6855,52.7094,48516.0
2018-05-25 12:30:00,66.3,66.3,66.28,66.28,43307.0,52.7094,52.7094,52.6935,52.6935,43307.0
2018-05-25 12:35:00,66.29,66.29,66.27,66.27,31406.0,52.7014,52.7014,52.6855,52.6855,31406.0
2018-05-25 12:40:00,66.27,66.29,66.26,66.27,37230.0,52.6855,52.7014,52.6776,52.6855,37230.0
2018-05-25 12:45:00,66.27,66.27,66.26,66.27,15833.0,52.6855,52.6855,52.6776,52.6855,15833.0
2018-05-25 12:50:00,66.26,66.27,66.25,66.27,30238.0,52.6776,52.6855,52.6696,52.6855,30238.0
2018-05-25 12:55:00,66.27,66.3,66.26,66.26,47068.0,52.6855,52.7094,52.6776,52.6776,47068.0
2018-05-25 13:00:00,66.26,66.29,66.25,66.28,30915.0,52.6776,52.7014,52.6696,52.6935,30915.0
2018-05-25 13:05:00,66.29,66.3,66.26,66.26,30658.0,52.7014,52.7094,52.6776,52.6776,30658.0
2018-05-25 13:10:00,66.27,66.28,66.25,66.26,49985.0,52.6855,52.6935,52.6696,52.6776,49985.0
2018-05-25 13:15:00,66.25,66.26,66.24,66.25,78336.0,52.6696,52.6776,52.6617,52.6696,78336.0
2018-05-25 13:20:00,66.25,66.25,66.23,66.23,18719.0,52.6696,52.6696,52.6537,52.6537,18719.0
2018-05-25 13:25:00,66.23,66.24,66.22,66.23,31899.0,52.6537,52.6617,52.6458,52.6537,31899.0
2018-05-25 13:30:00,66.23,66.24,66.19,66.2,39964.0,52.6537,52.6617,52.6219,52.6299,39964.0
2018-05-25 13:35:00,66.2,66.22,66.19,66.22,20585.0,52.6299,52.6458,52.6219,52.6458,20585.0
2018-05-25 13:40:00,66.22,66.22,66.19,66.2,18727.0,52.6458,52.6458,52.6219,52.6299,18727.0
2018-05-25 13:45:00,66.2,66.21,66.19,66.19,25111.0,52.6299,52.6378,52.6219,52.6219,25111.0
2018-05-25 13:50:00,66.2,66.2,66.18,66.19,83515.0,52.6299,52.6299,52.614,52.6219,83515.0
2018-05-25 13:55:00,66.19,66.19,66.18,66.19,45362.0,52.6219,52.6219,52.614,52.6219,45362.0
2018-05-25 14:00:00,66.19,66.21,66.18,66.21,59703.0,52.6219,52.6378,52.614,52.6378,59703.0
2018-05-25 14:05:00,66.21,66.23,66.21,66.23,81838.0,52.6378,52.6537,52.6378,52.6537,81838.0
2018-05-25 14:10:00,66.22,66.23,66.22,66.23,19132.0,52.6458,52.6537,52.6458,52.6537,19132.0
2018-05-25 14:15:00,66.23,66.24,66.22,66.23,26418.0,52.6537,52.6617,52.6458,52.6537,26418.0
2018-05-25 14:20:00,66.22,66.24,66.21,66.24,58276.0,52.6458,52.6617,52.6378,52.6617,58276.0
2018-05-25 14:25:00,66.24,66.25,66.23,66.23,37497.0,52.6617,52.6696,52.6537,52.6537,37497.0
2018-05-25 14:30:00,66.24,66.24,66.23,66.24,60857.0,52.6617,52.6617,52.6537,52.6617,60857.0
2018-05-25 14:35:00,66.23,66.24,66.22,66.23,49753.0,52.6537,52.6617,52.6458,52.6537,49753.0
2018-05-25 14:40:00,66.22,66.22,66.19,66.2,44326.0,52.6458,52.6458,52.6219,52.6299,44326.0
2018-05-25 14:45:00,66.19,66.19,66.17,66.19,39957.0,52.6219,52.6219,52.606,52.6219,39957.0
2018-05-25 14:50:00,66.19,66.24,66.18,66.2,75802.0,52.6219,52.6617,52.614,52.6299,75802.0
2018-05-25 14:55:00,66.19,66.21,66.19,66.21,32508.0,52.6219,52.6378,52.6219,52.6378,32508.0
2018-05-25 15:00:00,66.21,66.22,66.19,66.2,54433.0,52.6378,52.6458,52.6219,52.6299,54433.0
2018-05-25 15:05:00,66.2,66.21,66.2,66.2,31141.0,52.6299,52.6378,52.6299,52.6299,31141.0
2018-05-25 15:10:00,66.2,66.21,66.19,66.2,66795.0,52.6299,52.6378,52.6219,52.6299,66795.0
2018-05-25 15:15:00,66.2,66.24,66.2,66.23,59714.0,52.6299,52.6617,52.6299,52.6537,59714.0
2018-05-25 15:20:00,66.23,66.23,66.21,66.22,35764.0,52.6537,52.6537,52.6378,52.6458,35764.0
2018-05-25 15:25:00,66.22,66.26,66.21,66.26,59143.0,52.6458,52.6776,52.6378,52.6776,59143.0
2018-05-25 15:30:00,66.26,66.26,66.25,66.25,23541.0,52.6776,52.6776,52.6696,52.6696,23541.0
2018-05-25 15:35:00,66.25,66.26,66.24,66.26,61940.0,52.6696,52.6776,52.6617,52.6776,61940.0
2018-05-25 15:40:00,66.26,66.26,66.23,66.24,56035.0,52.6776,52.6776,52.6537,52.6617,56035.0
2018-05-25 15:45:00,66.23,66.25,66.23,66.25,59285.0,52.6537,52.6696,52.6537,52.6696,59285.0
2018-05-25 15:50:00,66.25,66.27,66.25,66.27,50350.0,52.6696,52.6855,52.6696,52.6855,50350.0
2018-05-25 15:55:00,66.27,66.28,66.25,66.27,324014.0,52.6855,52.6935,52.6696,52.6855,324014.0
2018-05-29 09:30:00,65.28,65.29,65.22,65.24,129037.0,51.8985,51.9064,51.8508,51.8667,129037.0
2018-05-29 09:35:00,65.24,65.27,65.2,65.2,173433.0,51.8667,51.8905,51.8349,51.8349,173433.0
2018-05-29 09:40:00,65.2,65.28,65.17,65.26,112083.0,51.8349,51.8985,51.811,51.8826,112083.0
2018-05-29 09:45:00,65.25,65.34,65.25,65.32,80683.0,51.8746,51.9462,51.8746,51.9303,80683.0
2018-05-29 09:50:00,65.33,65.35,65.29,65.31,159159.0,51.9382,51.9541,51.9064,51.9223,159159.0
2018-05-29 09:55:00,65.31,65.38,65.28,65.37,73407.0,51.9223,51.978,51.8985,51.97,73407.0
2018-05-29 10:00:00,65.37,65.44,65.36,65.44,35631.0,51.97,52.0257,51.9621,52.0257,35631.0
2018-05-29 10:05:00,65.43,65.45,65.4,65.43,16549.0,52.0177,52.0336,51.9939,52.0177,16549.0
2018-05-29 10:10:00,65.42,65.45,65.38,65.41,47710.0,52.0098,52.0336,51.978,52.0018,47710.0
2018-05-29 10:15:00,65.41,65.44,65.34,65.37,59819.0,52.0018,52.0257,51.9462,51.97,59819.0
2018-05-29 10:20:00,65.36,65.4,65.35,65.39,47408.0,51.9621,51.9939,51.9541,51.9859,47408.0
2018-05-29 10:25:00,65.39,65.42,65.35,65.39,85560.0,51.9859,52.0098,51.9541,51.9859,85560.0
2018-05-29 10:30:00,65.38,65.38,65.3,65.33,204770.0,51.978,51.978,51.9144,51.9382,204770.0
2018-05-29 10:35:00,65.33,65.34,65.31,65.34,114768.0,51.9382,51.9462,51.9223,51.9462,114768.0
2018-05-29 10:40:00,65.34,65.35,65.29,65.3,125856.0,51.9462,51.9541,51.9064,51.9144,125856.0
2018-05-29 10:45:00,65.3,65.36,65.29,65.36,60207.0,51.9144,51.9621,51.9064,51.9621,60207.0
2018-05-29 10:50:00,65.37,65.39,65.29,65.3,78962.0,51.97,51.9859,51.9064,51.9144,78962.0
2018-05-29 10:55:00,65.3,65.3,65.24,65.24,122911.0,51.9144,51.9144,51.8667,51.8667,122911.0
2018-05-29 11:00:00,65.24,65.24,65.13,65.14,52295.0,51.8667,51.8667,51.7792,51.7872,52295.0
2018-05-29 11:05:00,65.14,65.17,65.11,65.14,42606.0,51.7872,51.811,51.7633,51.7872,42606.0
2018-05-29 11:10:00,65.16,65.22,65.16,65.2,71358.0,51.8031,51.8508,51.8031,51.8349,71358.0
2018-05-29 11:15:00,65.19,65.22,65.12,65.13,75167.0,51.8269,51.8508,51.7713,51.7792,75167.0
2018-05-29 11:20:00,65.13,65.19,65.11,65.18,143557.0,51.7792,51.8269,51.7633,51.819,143557.0
2018-05-29 11:25:00,65.17,65.19,65.12,65.13,141523.0,51.811,51.8269,51.7713,51.7792,141523.0
2018-05-29 11:30:00,65.13,65.15,65.08,65.1,114946.0,51.7792,51.7951,51.7395,51.7554,114946.0
2018-05-29 11:35:00,65.09,65.1,65.06,65.07,43978.0,51.7474,51.7554,51.7236,51.7315,43978.0
2018-05-29 11:40:00,65.06,65.07,65.01,65.01,157413.0,51.7236,51.7315,51.6838,51.6838,157413.0
2018-05-29 11:45:00,65.01,65.01,64.93,64.98,156978.0,51.6838,51.6838,51.6202,51.66,156978.0
2018-05-29 11:50:00,64.98,65.02,64.98,64.99,40006.0,51.66,51.6918,51.66,51.6679,40006.0
2018-05-29 11:55:00,65.0,65.04,64.99,65.0,96683.0,51.6759,51.7077,51.6679,51.6759,96683.0
2018-05-29 12:00:00,65.0,65.0,64.92,64.92,84794.0,51.6759,51.6759,51.6123,51.6123,84794.0
2018-05-29 12:05:00,64.92,64.98,64.92,64.93,113260.0,51.6123,51.66,51.6123,51.6202,113260.0
2018-05-29 12:10:00,64.93,64.94,64.86,64.86,121443.0,51.6202,51.6282,51.5646,51.5646,121443.0
2018-05-29 12:15:00,64.86,64.93,64.85,64.92,105722.0,51.5646,51.6202,51.5566,51.6123,105722.0
2018-05-29 12:20:00,64.92,64.97,64.91,64.96,44752.0,51.6123,51.652,51.6043,51.6441,44752.0
2018-05-29 12:25:00,64.96,65.0,64.94,64.96,100560.0,51.6441,51.6759,51.6282,51.6441,100560.0
2018-05-29 12:30:00,64.96,65.02,64.96,65.0,47094.0,51.6441,51.6918,51.6441,51.6759,47094.0
2018-05-29 12:35:00,65.0,65.03,64.99,65.01,58646.0,51.6759,51.6997,51.6679,51.6838,58646.0
2018-05-29 12:40:00,65.01,65.05,64.98,64.99,36351.0,51.6838,51.7156,51.66,51.6679,36351.0
2018-05-29 12:45:00,64.99,65.01,64.97,65.01,35918.0,51.6679,51.6838,51.652,51.6838,35918.0
2018-05-29 12:50:00,65.01,65.04,65.01,65.03,59720.0,51.6838,51.7077,51.6838,51.6997,59720.0
2018-05-29 12:55:00,65.04,65.04,65.01,65.03,47380.0,51.7077,51.7077,51.6838,51.6997,47380.0
2018-05-29 13:00:00,65.02,65.03,64.93,64.94,82869.0,51.6918,51.6997,51.6202,51.6282,82869.0
2018-05-29 13:05:00,64.94,64.94,64.9,64.91,92960.0,51.6282,51.6282,51.5964,51.6043,92960.0
2018-05-29 13:10:00,64.91,64.91,64.88,64.89,60679.0,51.6043,51.6043,51.5805,51.5884,60679.0
2018-05-29 13:15:00,64.88,64.89,64.85,64.86,100674.0,51.5805,51.5884,51.5566,51.5646,100674.0
2018-05-29 13:20:00,64.85,64.89,64.83,64.84,95297.0,51.5566,51.5884,51.5407,51.5487,95297.0
2018-05-29 13:25:00,64.84,64.88,64.83,64.86,41856.0,51.5487,51.5805,51.5407,51.5646,41856.0
2018-05-29 13:30:00,64.86,64.86,64.79,64.79,45937.0,51.5646,51.5646,51.5089,51.5089,45937.0
2018-05-29 13:35:00,64.79,64.82,64.78,64.79,72720.0,51.5089,51.5328,51.501,51.5089,72720.0
2018-05-29 13:40:00,64.79,64.86,64.79,64.85,51253.0,51.5089,51.5646,51.5089,51.5566,51253.0
2018-05-29 13:45:00,64.84,64.91,64.84,64.9,66503.0,51.5487,51.6043,51.5487,51.5964,66503.0
2018-05-29 13:50:00,64.9,64.93,64.88,64.89,48473.0,51.5964,51.6202,51.5805,51.5884,48473.0
2018-05-29 13:55:00,64.89,64.91,64.87,64.87,74355.0,51.5884,51.6043,51.5725,51.5725,74355.0
2018-05-29 14:00:00,64.86,64.86,64.78,64.81,87146.0,51.5646,51.5646,51.501,51.5248,87146.0
2018-05-29 14:05:00,64.81,64.83,64.79,64.81,69374.0,51.5248,51.5407,51.5089,51.5248,69374.0
2018-05-29 14:10:00,64.82,64.84,64.78,64.82,79986.0,51.5328,51.5487,51.501,51.5328,79986.0
2018-05-29 14:15:00,64.82,64.85,64.79,64.81,86829.0,51.5328,51.5566,51.5089,51.5248,86829.0
2018-05-29 14:20:00,64.81,64.83,64.78,64.83,126376.0,51.5248,51.5407,51.501,51.5407,126376.0
2018-05-29 14:25:00,64.83,64.9,64.82,64.9,95311.0,51.5407,51.5964,51.5328,51.5964,95311.0
2018-05-29 14:30:00,64.89,64.91,64.87,64.88,63690.0,51.5884,51.6043,51.5725,51.5805,63690.0
2018-05-29 14:35:00,64.88,64.9,64.82,64.83,87166.0,51.5805,51.5964,51.5328,51.5407,87166.0
2018-05-29 14:40:00,64.84,64.84,64.74,64.76,157887.0,51.5487,51.5487,51.4692,51.4851,157887.0
2018-05-29 14:45:00,64.76,64.78,64.73,64.75,68273.0,51.4851,51.501,51.4612,51.4771,68273.0
2018-05-29 14:50:00,64.75,64.77,64.72,64.76,99054.0,51.4771,51.493,51.4533,51.4851,99054.0
2018-05-29 14:55:00,64.75,64.76,64.7,64.7,100735.0,51.4771,51.4851,51.4374,51.4374,100735.0
2018-05-29 15:00:00,64.7,64.75,64.68,64.72,215818.0,51.4374,51.4771,51.4215,51.4533,215818.0
2018-05-29 15:05:00,64.71,64.72,64.68,64.7,75712.0,51.4453,51.4533,51.4215,51.4374,75712.0
2018-05-29 15:10:00,64.7,64.73,64.7,64.73,126572.0,51.4374,51.4612,51.4374,51.4612,126572.0
2018-05-29 15:15:00,64.72,64.75,64.7,64.72,90391.0,51.4533,51.4771,51.4374,51.4533,90391.0
2018-05-29 15:20:00,64.72,64.73,64.7,64.72,162230.0,51.4533,51.4612,51.4374,51.4533,162230.0
2018-05-29 15:25:00,64.73,64.75,64.71,64.75,76038.0,51.4612,51.4771,51.4453,51.4771,76038.0
2018-05-29 15:30:00,64.75,64.84,64.74,64.84,124608.0,51.4771,51.5487,51.4692,51.5487,124608.0
2018-05-29 15:35:00,64.84,64.92,64.83,64.92,122884.0,51.5487,51.6123,51.5407,51.6123,122884.0
2018-05-29 15:40:00,64.92,64.95,64.91,64.95,132181.0,51.6123,51.6361,51.6043,51.6361,132181.0
2018-05-29 15:45:00,64.95,64.97,64.94,64.97,184535.0,51.6361,51.652,51.6282,51.652,184535.0
2018-05-29 15:50:00,64.97,64.98,64.93,64.95,284552.0,51.652,51.66,51.6202,51.6361,284552.0
2018-05-29 15:55:00,64.94,64.95,64.91,64.94,894399.0,51.6282,51.6361,51.6043,51.6282,894399.0
2018-05-30 09:30:00,65.51,65.51,65.44,65.45,141610.0,52.0813,52.0813,52.0257,52.0336,141610.0
2018-05-30 09:35:00,65.46,65.48,65.42,65.45,51383.0,52.0416,52.0575,52.0098,52.0336,51383.0
2018-05-30 09:40:00,65.45,65.48,65.43,65.45,111665.0,52.0336,52.0575,52.0177,52.0336,111665.0
2018-05-30 09:45:00,65.45,65.49,65.38,65.39,189225.0,52.0336,52.0654,51.978,51.9859,189225.0
2018-05-30 09:50:00,65.39,65.42,65.37,65.37,116174.0,51.9859,52.0098,51.97,51.97,116174.0
2018-05-30 09:55:00,65.36,65.38,65.35,65.35,26226.0,51.9621,51.978,51.9541,51.9541,26226.0
2018-05-30 10:00:00,65.36,65.39,65.31,65.37,79481.0,51.9621,51.9859,51.9223,51.97,79481.0
2018-05-30 10:05:00,65.37,65.38,65.31,65.36,36121.0,51.97,51.978,51.9223,51.9621,36121.0
2018-05-30 10:10:00,65.36,65.42,65.33,65.42,29454.0,51.9621,52.0098,51.9382,52.0098,29454.0
2018-05-30 10:15:00,65.42,65.43,65.39,65.4,49681.0,52.0098,52.0177,51.9859,51.9939,49681.0
2018-05-30 10:20:00,65.39,65.41,65.31,65.33,44611.0,51.9859,52.0018,51.9223,51.9382,44611.0
2018-05-30 10:25:00,65.33,65.36,65.33,65.35,57559.0,51.9382,51.9621,51.9382,51.9541,57559.0
2018-05-30 10:30:00,65.36,65.38,65.33,65.35,35709.0,51.9621,51.978,51.9382,51.9541,35709.0
2018-05-30 10:35:00,65.35,65.37,65.33,65.35,67152.0,51.9541,51.97,51.9382,51.9541,67152.0
2018-05-30 10:40:00,65.36,65.44,65.34,65.44,80650.0,51.9621,52.0257,51.9462,52.0257,80650.0
2018-05-30 10:45:00,65.43,65.46,65.43,65.45,65936.0,52.0177,52.0416,52.0177,52.0336,65936.0
2018-05-30 10:50:00,65.45,65.47,65.43,65.45,24192.0,52.0336,52.0495,52.0177,52.0336,24192.0
2018-05-30 10:55:00,65.45,65.51,65.44,65.47,49807.0,52.0336,52.0813,52.0257,52.0495,49807.0
2018-05-30 11:00:00,65.48,65.51,65.48,65.49,53703.0,52.0575,52.0813,52.0575,52.0654,53703.0
2018-05-30 11:05:00,65.49,65.52,65.49,65.5,87538.0,52.0654,52.0893,52.0654,52.0734,87538.0
2018-05-30 11:10:00,65.5,65.53,65.48,65.5,135832.0,52.0734,52.0972,52.0575,52.0734,135832.0
2018-05-30 11:15:00,65.5,65.5,65.46,65.48,57727.0,52.0734,52.0734,52.0416,52.0575,57727.0
2018-05-30 11:20:00,65.48,65.51,65.46,65.5,47824.0,52.0575,52.0813,52.0416,52.0734,47824.0
2018-05-30 11:25:00,65.51,65.56,65.5,65.53,77092.0,52.0813,52.1211,52.0734,52.0972,77092.0
2018-05-30 11:30:00,65.53,65.75,65.52,65.72,124888.0,52.0972,52.2721,52.0893,52.2483,124888.0
2018-05-30 11:35:00,65.73,65.87,65.72,65.85,53042.0,52.2562,52.3675,52.2483,52.3516,53042.0
2018-05-30 11:40:00,65.85,65.85,65.78,65.81,63443.0,52.3516,52.3516,52.296,52.3198,63443.0
2018-05-30 11:45:00,65.81,65.87,65.8,65.85,69426.0,52.3198,52.3675,52.3119,52.3516,69426.0
2018-05-30 11:50:00,65.86,65.91,65.85,65.9,91794.0,52.3596,52.3993,52.3516,52.3914,91794.0
2018-05-30 11:55:00,65.9,65.96,65.89,65.93,57010.0,52.3914,52.4391,52.3834,52.4152,57010.0
2018-05-30 12:00:00,65.93,65.97,65.92,65.92,88051.0,52.4152,52.447,52.4073,52.4073,88051.0
2018-05-30 12:05:00,65.93,65.93,65.87,65.87,41000.0,52.4152,52.4152,52.3675,52.3675,41000.0
2018-05-30 12:10:00,65.87,65.88,65.84,65.84,25072.0,52.3675,52.3755,52.3437,52.3437,25072.0
2018-05-30 12:15:00,65.84,65.85,65.8,65.8,28288.0,52.3437,52.3516,52.3119,52.3119,28288.0
2018-05-30 12:20:00,65.81,65.83,65.81,65.83,18220.0,52.3198,52.3357,52.3198,52.3357,18220.0
2018-05-30 12:25:00,65.83,65.84,65.81,65.83,52443.0,52.3357,52.3437,52.3198,52.3357,52443.0
2018-05-30 12:30:00,65.83,65.83,65.8,65.81,73455.0,52.3357,52.3357,52.3119,52.3198,73455.0
2018-05-30 12:35:00,65.81,65.82,65.77,65.78,41659.0,52.3198,52.3278,52.288,52.296,41659.0
2018-05-30 12:40:00,65.77,65.77,65.74,65.76,97432.0,52.288,52.288,52.2642,52.2801,97432.0
2018-05-30 12:45:00,65.76,65.78,65.75,65.77,16534.0,52.2801,52.296,52.2721,52.288,16534.0
2018-05-30 12:50:00,65.77,65.79,65.76,65.78,41260.0,52.288,52.3039,52.2801,52.296,41260.0
2018-05-30 12:55:00,65.78,65.81,65.78,65.81,17440.0,52.296,52.3198,52.296,52.3198,17440.0
2018-05-30 13:00:00,65.82,65.83,65.78,65.78,18648.0,52.3278,52.3357,52.296,52.296,18648.0
2018-05-30 13:05:00,65.78,65.82,65.77,65.81,13416.0,52.296,52.3278,52.288,52.3198,13416.0
2018-05-30 13:10:00,65.81,65.85,65.8,65.85,94674.0,52.3198,52.3516,52.3119,52.3516,94674.0
2018-05-30 13:15:00,65.85,65.88,65.84,65.87,36401.0,52.3516,52.3755,52.3437,52.3675,36401.0
2018-05-30 13:20:00,65.87,65.87,65.84,65.85,17318.0,52.3675,52.3675,52.3437,52.3516,17318.0
2018-05-30 13:25:00,65.84,65.88,65.84,65.87,54508.0,52.3437,52.3755,52.3437,52.3675,54508.0
2018-05-30 13:30:00,65.87,65.88,65.86,65.87,48239.0,52.3675,52.3755,52.3596,52.3675,48239.0
2018-05-30 13:35:00,65.88,65.92,65.87,65.92,29918.0,52.3755,52.4073,52.3675,52.4073,29918.0
2018-05-30 13:40:00,65.92,65.92,65.89,65.9,64415.0,52.4073,52.4073,52.3834,52.3914,64415.0
2018-05-30 13:45:00,65.9,65.9,65.89,65.9,19627.0,52.3914,52.3914,52.3834,52.3914,19627.0
2018-05-30 13:50:00,65.9,65.9,65.86,65.86,36064.0,52.3914,52.3914,52.3596,52.3596,36064.0
2018-05-30 13:55:00,65.87,65.87,65.85,65.85,35269.0,52.3675,52.3675,52.3516,52.3516,35269.0
2018-05-30 14:00:00,65.86,65.89,65.85,65.87,26660.0,52.3596,52.3834,52.3516,52.3675,26660.0
2018-05-30 14:05:00,65.87,65.88,65.86,65.87,36355.0,52.3675,52.3755,52.3596,52.3675,36355.0
2018-05-30 14:10:00,65.87,65.89,65.86,65.88,69754.0,52.3675,52.3834,52.3596,52.3755,69754.0
2018-05-30 14:15:00,65.88,65.88,65.83,65.86,71810.0,52.3755,52.3755,52.3357,52.3596,71810.0
2018-05-30 14:20:00,65.85,65.86,65.84,65.84,49963.0,52.3516,52.3596,52.3437,52.3437,49963.0
2018-05-30 14:25:00,65.84,65.87,65.84,65.85,59536.0,52.3437,52.3675,52.3437,52.3516,59536.0
2018-05-30 14:30:00,65.85,65.89,65.84,65.87,26277.0,52.3516,52.3834,52.3437,52.3675,26277.0
2018-05-30 14:35:00,65.87,65.88,65.86,65.88,37550.0,52.3675,52.3755,52.3596,52.3755,37550.0
2018-05-30 14:40:00,65.88,65.88,65.85,65.86,37809.0,52.3755,52.3755,52.3516,52.3596,37809.0
2018-05-30 14:45:00,65.86,65.86,65.84,65.86,65382.0,52.3596,52.3596,52.3437,52.3596,65382.0
2018-05-30 14:50:00,65.85,65.88,65.85,65.86,40723.0,52.3516,52.3755,52.3516,52.3596,40723.0
2018-05-30 14:55:00,65.86,65.87,65.85,65.87,110766.0,52.3596,52.3675,52.3516,52.3675,110766.0
2018-05-30 15:00:00,65.87,65.89,65.86,65.87,91987.0,52.3675,52.3834,52.3596,52.3675,91987.0
2018-05-30 15:05:00,65.86,65.87,65.83,65.83,28811.0,52.3596,52.3675,52.3357,52.3357,28811.0
2018-05-30 15:10:00,65.84,65.84,65.8,65.81,76846.0,52.3437,52.3437,52.3119,52.3198,76846.0
2018-05-30 15:15:00,65.81,65.83,65.8,65.83,44460.0,52.3198,52.3357,52.3119,52.3357,44460.0
2018-05-30 15:20:00,65.83,65.84,65.8,65.81,75445.0,52.3357,52.3437,52.3119,52.3198,75445.0
2018-05-30 15:25:00,65.82,65.82,65.8,65.81,18099.0,52.3278,52.3278,52.3119,52.3198,18099.0
2018-05-30 15:30:00,65.8,65.8,65.77,65.8,52124.0,52.3119,52.3119,52.288,52.3119,52124.0
2018-05-30 15:35:00,65.8,65.81,65.79,65.8,233251.0,52.3119,52.3198,52.3039,52.3119,233251.0
2018-05-30 15:40:00,65.8,65.82,65.79,65.81,137107.0,52.3119,52.3278,52.3039,52.3198,137107.0
2018-05-30 15:45:00,65.81,65.83,65.81,65.83,133998.0,52.3198,52.3357,52.3198,52.3357,133998.0
2018-05-30 15:50:00,65.83,65.85,65.83,65.85,60100.0,52.3357,52.3516,52.3357,52.3516,60100.0
2018-05-30 15:55:00,65.85,65.92,65.84,65.91,609604.0,52.3516,52.4073,52.3437,52.3993,609604.0
2018-05-31 09:30:00,65.77,65.78,65.69,65.78,136241.0,52.288,52.296,52.2244,52.296,136241.0
2018-05-31 09:35:00,65.78,65.8,65.74,65.76,220333.0,52.296,52.3119,52.2642,52.2801,220333.0
2018-05-31 09:40:00,65.75,65.8,65.67,65.67,85170.0,52.2721,52.3119,52.2085,52.2085,85170.0
2018-05-31 09:45:00,65.67,65.77,65.65,65.66,123071.0,52.2085,52.288,52.1926,52.2006,123071.0
2018-05-31 09:50:00,65.66,65.69,65.62,65.69,88819.0,52.2006,52.2244,52.1688,52.2244,88819.0
2018-05-31 09:55:00,65.67,65.7,65.63,65.63,53743.0,52.2085,52.2324,52.1767,52.1767,53743.0
2018-05-31 10:00:00,65.63,65.72,65.6,65.69,194614.0,52.1767,52.2483,52.1529,52.2244,194614.0
2018-05-31 10:05:00,65.69,65.69,65.57,65.62,71186.0,52.2244,52.2244,52.129,52.1688,71186.0
2018-05-31 10:10:00,65.62,65.7,65.59,65.7,76362.0,52.1688,52.2324,52.1449,52.2324,76362.0
2018-05-31 10:15:00,65.7,65.71,65.65,65.67,87987.0,52.2324,52.2403,52.1926,52.2085,87987.0
2018-05-31 10:20:00,65.66,65.7,65.6,65.6,32531.0,52.2006,52.2324,52.1529,52.1529,32531.0
2018-05-31 10:25:00,65.61,65.7,65.59,65.69,24621.0,52.1608,52.2324,52.1449,52.2244,24621.0
2018-05-31 10:30:00,65.69,65.75,65.66,65.68,92234.0,52.2244,52.2721,52.2006,52.2165,92234.0
2018-05-31 10:35:00,65.69,65.69,65.56,65.59,76042.0,52.2244,52.2244,52.1211,52.1449,76042.0
2018-05-31 10:40:00,65.6,65.63,65.59,65.59,45932.0,52.1529,52.1767,52.1449,52.1449,45932.0
2018-05-31 10:45:00,65.59,65.59,65.42,65.43,87849.0,52.1449,52.1449,52.0098,52.0177,87849.0
2018-05-31 10:50:00,65.44,65.51,65.4,65.43,170245.0,52.0257,52.0813,51.9939,52.0177,170245.0
2018-05-31 10:55:00,65.44,65.5,65.43,65.45,112746.0,52.0257,52.0734,52.0177,52.0336,112746.0
2018-05-31 11:00:00,65.45,65.51,65.4,65.5,99770.0,52.0336,52.0813,51.9939,52.0734,99770.0
2018-05-31 11:05:00,65.49,65.49,65.39,65.41,66905.0,52.0654,52.0654,51.9859,52.0018,66905.0
2018-05-31 11:10:00,65.4,65.43,65.34,65.36,82402.0,51.9939,52.0177,51.9462,51.9621,82402.0
2018-05-31 11:15:00,65.35,65.35,65.28,65.31,38019.0,51.9541,51.9541,51.8985,51.9223,38019.0
2018-05-31 11:20:00,65.3,65.33,65.27,65.28,50017.0,51.9144,51.9382,51.8905,51.8985,50017.0
2018-05-31 11:25:00,65.28,65.49,65.28,65.48,521779.0,51.8985,52.0654,51.8985,52.0575,521779.0
2018-05-31 11:30:00,65.48,65.48,65.33,65.38,394997.0,52.0575,52.0575,51.9382,51.978,394997.0
2018-05-31 11:35:00,65.38,65.58,65.34,65.58,198795.0,51.978,52.137,51.9462,52.137,198795.0
2018-05-31 11:40:00,65.58,65.74,65.57,65.67,280322.0,52.137,52.2642,52.129,52.2085,280322.0
2018-05-31 11:45:00,65.67,65.69,65.62,65.65,128272.0,52.2085,52.2244,52.1688,52.1926,128272.0
2018-05-31 11:50:00,65.65,65.65,65.55,65.58,36391.0,52.1926,52.1926,52.1131,52.137,36391.0
2018-05-31 11:55:00,65.58,65.61,65.53,65.54,56762.0,52.137,52.1608,52.0972,52.1052,56762.0
2018-05-31 12:00:00,65.54,65.56,65.53,65.54,24827.0,52.1052,52.1211,52.0972,52.1052,24827.0
2018-05-31 12:05:00,65.54,65.56,65.46,65.47,56656.0,52.1052,52.1211,52.0416,52.0495,56656.0
2018-05-31 12:10:00,65.46,65.52,65.45,65.52,74206.0,52.0416,52.0893,52.0336,52.0893,74206.0
2018-05-31 12:15:00,65.51,65.55,65.51,65.55,28390.0,52.0813,52.1131,52.0813,52.1131,28390.0
2018-05-31 12:20:00,65.55,65.57,65.54,65.56,18820.0,52.1131,52.129,52.1052,52.1211,18820.0
2018-05-31 12:25:00,65.55,65.55,65.49,65.5,11989.0,52.1131,52.1131,52.0654,52.0734,11989.0
2018-05-31 12:30:00,65.51,65.51,65.48,65.48,12906.0,52.0813,52.0813,52.0575,52.0575,12906.0
2018-05-31 12:35:00,65.48,65.53,65.48,65.52,27882.0,52.0575,52.0972,52.0575,52.0893,27882.0
2018-05-31 12:40:00,65.52,65.59,65.51,65.59,42316.0,52.0893,52.1449,52.0813,52.1449,42316.0
2018-05-31 12:45:00,65.59,65.61,65.57,65.61,21542.0,52.1449,52.1608,52.129,52.1608,21542.0
2018-05-31 12:50:00,65.61,65.62,65.59,65.59,30904.0,52.1608,52.1688,52.1449,52.1449,30904.0
2018-05-31 12:55:00,65.59,65.63,65.58,65.63,28686.0,52.1449,52.1767,52.137,52.1767,28686.0
2018-05-31 13:00:00,65.63,65.64,65.59,65.64,39525.0,52.1767,52.1847,52.1449,52.1847,39525.0
2018-05-31 13:05:00,65.64,65.68,65.63,65.65,62286.0,52.1847,52.2165,52.1767,52.1926,62286.0
2018-05-31 13:10:00,65.64,65.64,65.6,65.62,58042.0,52.1847,52.1847,52.1529,52.1688,58042.0
2018-05-31 13:15:00,65.62,65.64,65.61,65.62,99047.0,52.1688,52.1847,52.1608,52.1688,99047.0
2018-05-31 13:20:00,65.62,65.64,65.61,65.62,25408.0,52.1688,52.1847,52.1608,52.1688,25408.0
2018-05-31 13:25:00,65.62,65.63,65.58,65.62,28497.0,52.1688,52.1767,52.137,52.1688,28497.0
2018-05-31 13:30:00,65.62,65.63,65.58,65.59,21384.0,52.1688,52.1767,52.137,52.1449,21384.0
2018-05-31 13:35:00,65.59,65.61,65.58,65.59,24688.0,52.1449,52.1608,52.137,52.1449,24688.0
2018-05-31 13:40:00,65.6,65.62,65.57,65.59,33897.0,52.1529,52.1688,52.129,52.1449,33897.0
2018-05-31 13:45:00,65.59,65.61,65.58,65.59,57522.0,52.1449,52.1608,52.137,52.1449,57522.0
2018-05-31 13:50:00,65.59,65.6,65.55,65.57,52587.0,52.1449,52.1529,52.1131,52.129,52587.0
2018-05-31 13:55:00,65.57,65.57,65.48,65.48,38324.0,52.129,52.129,52.0575,52.0575,38324.0
2018-05-31 14:00:00,65.49,65.49,65.43,65.45,50665.0,52.0654,52.0654,52.0177,52.0336,50665.0
2018-05-31 14:05:00,65.45,65.48,65.45,65.46,33264.0,52.0336,52.0575,52.0336,52.0416,33264.0
2018-05-31 14:10:00,65.45,65.51,65.45,65.51,29742.0,52.0336,52.0813,52.0336,52.0813,29742.0
2018-05-31 14:15:00,65.5,65.54,65.49,65.52,87923.0,52.0734,52.1052,52.0654,52.0893,87923.0
2018-05-31 14:20:00,65.53,65.56,65.53,65.56,21894.0,52.0972,52.1211,52.0972,52.1211,21894.0
2018-05-31 14:25:00,65.56,65.57,65.54,65.54,15202.0,52.1211,52.129,52.1052,52.1052,15202.0
2018-05-31 14:30:00,65.54,65.56,65.52,65.55,59857.0,52.1052,52.1211,52.0893,52.1131,59857.0
2018-05-31 14:35:00,65.55,65.55,65.51,65.52,63196.0,52.1131,52.1131,52.0813,52.0893,63196.0
2018-05-31 14:40:00,65.52,65.55,65.51,65.55,41933.0,52.0893,52.1131,52.0813,52.1131,41933.0
2018-05-31 14:45:00,65.56,65.58,65.53,65.57,36209.0,52.1211,52.137,52.0972,52.129,36209.0
2018-05-31 14:50:00,65.57,65.6,65.56,65.59,462355.0,52.129,52.1529,52.1211,52.1449,462355.0
2018-05-31 14:55:00,65.59,65.6,65.55,65.58,130923.0,52.1449,52.1529,52.1131,52.137,130923.0
2018-05-31 15:00:00,65.57,65.6,65.57,65.57,135992.0,52.129,52.1529,52.129,52.129,135992.0
2018-05-31 15:05:00,65.57,65.65,65.57,65.64,186101.0,52.129,52.1926,52.129,52.1847,186101.0
2018-05-31 15:10:00,65.65,65.65,65.61,65.63,91159.0,52.1926,52.1926,52.1608,52.1767,91159.0
2018-05-31 15:15:00,65.63,65.64,65.61,65.62,80191.0,52.1767,52.1847,52.1608,52.1688,80191.0
2018-05-31 15:20:00,65.62,65.64,65.61,65.62,259217.0,52.1688,52.1847,52.1608,52.1688,259217.0
2018-05-31 15:25:00,65.61,65.63,65.61,65.62,56853.0,52.1608,52.1767,52.1608,52.1688,56853.0
2018-05-31 15:30:00,65.63,65.64,65.6,65.61,94946.0,52.1767,52.1847,52.1529,52.1608,94946.0
2018-05-31 15:35:00,65.61,65.66,65.61,65.65,153155.0,52.1608,52.2006,52.1608,52.1926,153155.0
2018-05-31 15:40:00,65.65,65.66,65.62,65.64,71168.0,52.1926,52.2006,52.1688,52.1847,71168.0
2018-05-31 15:45:00,65.64,65.67,65.63,65.66,439813.0,52.1847,52.2085,52.1767,52.2006,439813.0
2018-05-31 15:50:00,65.66,65.66,65.61,65.63,394373.0,52.2006,52.2006,52.1608,52.1767,394373.0
2018-05-31 15:55:00,65.64,65.64,65.59,65.59,1522940.0,52.1847,52.1847,52.1449,52.1449,1522940.0
2018-06-01 09:30:00,66.04,66.1,66.02,66.05,91760.0,52.5027,52.5504,52.4868,52.5106,91760.0
2018-06-01 09:35:00,66.06,66.1,66.03,66.05,99370.0,52.5186,52.5504,52.4947,52.5106,99370.0
2018-06-01 09:40:00,66.05,66.07,66.03,66.04,94831.0,52.5106,52.5265,52.4947,52.5027,94831.0
2018-06-01 09:45:00,66.04,66.08,66.01,66.02,47844.0,52.5027,52.5345,52.4788,52.4868,47844.0
2018-06-01 09:50:00,66.02,66.07,66.02,66.06,80230.0,52.4868,52.5265,52.4868,52.5186,80230.0
2018-06-01 09:55:00,66.06,66.07,66.01,66.01,90558.0,52.5186,52.5265,52.4788,52.4788,90558.0
2018-06-01 10:00:00,66.01,66.06,66.0,66.04,189307.0,52.4788,52.5186,52.4709,52.5027,189307.0
2018-06-01 10:05:00,66.06,66.07,65.96,65.97,159397.0,52.5186,52.5265,52.4391,52.447,159397.0
2018-06-01 10:10:00,65.97,65.97,65.9,65.92,137703.0,52.447,52.447,52.3914,52.4073,137703.0
2018-06-01 10:15:00,65.92,65.95,65.79,65.93,780901.0,52.4073,52.4311,52.3039,52.4152,780901.0
2018-06-01 10:20:00,65.94,66.04,65.94,66.0,132124.0,52.4232,52.5027,52.4232,52.4709,132124.0
2018-06-01 10:25:00,66.0,66.02,65.95,65.95,45400.0,52.4709,52.4868,52.4311,52.4311,45400.0
2018-06-01 10:30:00,65.94,65.98,65.89,65.94,88771.0,52.4232,52.455,52.3834,52.4232,88771.0
2018-06-01 10:35:00,65.94,66.0,65.89,65.98,56433.0,52.4232,52.4709,52.3834,52.455,56433.0
2018-06-01 10:40:00,65.99,65.99,65.9,65.92,1505494.0,52.4629,52.4629,52.3914,52.4073,1505494.0
2018-06-01 10:45:00,65.92,66.0,65.92,65.99,71594.0,52.4073,52.4709,52.4073,52.4629,71594.0
2018-06-01 10:50:00,66.0,66.07,65.99,66.06,88476.0,52.4709,52.5265,52.4629,52.5186,88476.0
2018-06-01 10:55:00,66.04,66.07,65.99,65.99,69334.0,52.5027,52.5265,52.4629,52.4629,69334.0
2018-06-01 11:00:00,66.0,66.06,65.97,66.03,102576.0,52.4709,52.5186,52.447,52.4947,102576.0
2018-06-01 11:05:00,66.03,66.04,65.99,66.01,32878.0,52.4947,52.5027,52.4629,52.4788,32878.0
2018-06-01 11:10:00,66.01,66.05,65.98,66.01,70195.0,52.4788,52.5106,52.455,52.4788,70195.0
2018-06-01 11:15:00,66.01,66.03,65.98,66.01,99219.0,52.4788,52.4947,52.455,52.4788,99219.0
2018-06-01 11:20:00,66.01,66.03,65.98,66.0,51434.0,52.4788,52.4947,52.455,52.4709,51434.0
2018-06-01 11:25:00,65.99,66.03,65.96,65.97,188370.0,52.4629,52.4947,52.4391,52.447,188370.0
2018-06-01 11:30:00,65.98,66.04,65.95,66.03,83195.0,52.455,52.5027,52.4311,52.4947,83195.0
2018-06-01 11:35:00,66.03,66.05,66.02,66.04,62480.0,52.4947,52.5106,52.4868,52.5027,62480.0
2018-06-01 11:40:00,66.04,66.06,66.03,66.03,67472.0,52.5027,52.5186,52.4947,52.4947,67472.0
2018-06-01 11:45:00,66.03,66.05,66.01,66.04,61430.0,52.4947,52.5106,52.4788,52.5027,61430.0
2018-06-01 11:50:00,66.04,66.08,66.04,66.06,87414.0,52.5027,52.5345,52.5027,52.5186,87414.0
2018-06-01 11:55:00,66.05,66.06,66.03,66.05,65671.0,52.5106,52.5186,52.4947,52.5106,65671.0
2018-06-01 12:00:00,66.05,66.07,66.05,66.07,74078.0,52.5106,52.5265,52.5106,52.5265,74078.0
2018-06-01 12:05:00,66.07,66.11,66.07,66.09,55399.0,52.5265,52.5583,52.5265,52.5424,55399.0
2018-06-01 12:10:00,66.09,66.12,66.08,66.11,50713.0,52.5424,52.5663,52.5345,52.5583,50713.0
2018-06-01 12:15:00,66.11,66.12,66.09,66.11,70807.0,52.5583,52.5663,52.5424,52.5583,70807.0
2018-06-01 12:20:00,66.11,66.12,66.08,66.09,30924.0,52.5583,52.5663,52.5345,52.5424,30924.0
2018-06-01 12:25:00,66.09,66.11,66.08,66.11,43640.0,52.5424,52.5583,52.5345,52.5583,43640.0
2018-06-01 12:30:00,66.11,66.11,66.08,66.11,73208.0,52.5583,52.5583,52.5345,52.5583,73208.0
2018-06-01 12:35:00,66.11,66.12,66.08,66.09,46522.0,52.5583,52.5663,52.5345,52.5424,46522.0
2018-06-01 12:40:00,66.09,66.09,66.06,66.08,75471.0,52.5424,52.5424,52.5186,52.5345,75471.0
2018-06-01 12:45:00,66.08,66.08,66.05,66.06,39079.0,52.5345,52.5345,52.5106,52.5186,39079.0
2018-06-01 12:50:00,66.06,66.06,66.04,66.05,49372.0,52.5186,52.5186,52.5027,52.5106,49372.0
2018-06-01 12:55:00,66.05,66.09,66.05,66.09,44382.0,52.5106,52.5424,52.5106,52.5424,44382.0
2018-06-01 13:00:00,66.09,66.14,66.08,66.12,185654.0,52.5424,52.5822,52.5345,52.5663,185654.0
2018-06-01 13:05:00,66.12,66.12,66.1,66.1,24841.0,52.5663,52.5663,52.5504,52.5504,24841.0
2018-06-01 13:10:00,66.1,66.1,66.09,66.09,7199.0,52.5504,52.5504,52.5424,52.5424,7199.0
2018-06-01 13:15:00,66.09,66.1,66.08,66.08,77609.0,52.5424,52.5504,52.5345,52.5345,77609.0
2018-06-01 13:20:00,66.09,66.11,66.08,66.09,33012.0,52.5424,52.5583,52.5345,52.5424,33012.0
2018-06-01 13:25:00,66.09,66.1,66.08,66.09,59567.0,52.5424,52.5504,52.5345,52.5424,59567.0
2018-06-01 13:30:00,66.08,66.1,66.07,66.09,75763.0,52.5345,52.5504,52.5265,52.5424,75763.0
2018-06-01 13:35:00,66.08,66.1,66.07,66.1,31644.0,52.5345,52.5504,52.5265,52.5504,31644.0
2018-06-01 13:40:00,66.1,66.12,66.09,66.1,24764.0,52.5504,52.5663,52.5424,52.5504,24764.0
2018-06-01 13:45:00,66.1,66.11,66.07,66.07,38399.0,52.5504,52.5583,52.5265,52.5265,38399.0
2018-06-01 13:50:00,66.08,66.08,66.06,66.07,56449.0,52.5345,52.5345,52.5186,52.5265,56449.0
2018-06-01 13:55:00,66.06,66.07,66.04,66.07,21397.0,52.5186,52.5265,52.5027,52.5265,21397.0
2018-06-01 14:00:00,66.06,66.09,66.05,66.06,37309.0,52.5186,52.5424,52.5106,52.5186,37309.0
2018-06-01 14:05:00,66.06,66.06,66.01,66.03,73597.0,52.5186,52.5186,52.4788,52.4947,73597.0
2018-06-01 14:10:00,66.03,66.06,66.02,66.06,34992.0,52.4947,52.5186,52.4868,52.5186,34992.0
2018-06-01 14:15:00,66.06,66.07,66.04,66.06,10974.0,52.5186,52.5265,52.5027,52.5186,10974.0
2018-06-01 14:20:00,66.05,66.09,66.05,66.08,12351.0,52.5106,52.5424,52.5106,52.5345,12351.0
2018-06-01 14:25:00,66.07,66.08,66.06,66.08,67772.0,52.5265,52.5345,52.5186,52.5345,67772.0
2018-06-01 14:30:00,66.08,66.08,66.05,66.05,46185.0,52.5345,52.5345,52.5106,52.5106,46185.0
2018-06-01 14:35:00,66.06,66.07,66.05,66.06,25388.0,52.5186,52.5265,52.5106,52.5186,25388.0
2018-06-01 14:40:00,66.06,66.09,66.05,66.08,102782.0,52.5186,52.5424,52.5106,52.5345,102782.0
2018-06-01 14:45:00,66.09,66.1,66.07,66.09,45097.0,52.5424,52.5504,52.5265,52.5424,45097.0
2018-06-01 14:50:00,66.08,66.1,66.08,66.09,42733.0,52.5345,52.5504,52.5345,52.5424,42733.0
2018-06-01 14:55:00,66.09,66.1,66.08,66.09,39661.0,52.5424,52.5504,52.5345,52.5424,39661.0
2018-06-01 15:00:00,66.09,66.09,66.06,66.06,22622.0,52.5424,52.5424,52.5186,52.5186,22622.0
2018-06-01 15:05:00,66.06,66.07,66.03,66.03,30890.0,52.5186,52.5265,52.4947,52.4947,30890.0
2018-06-01 15:10:00,66.03,66.04,66.01,66.03,76229.0,52.4947,52.5027,52.4788,52.4947,76229.0
2018-06-01 15:15:00,66.03,66.04,66.02,66.03,87480.0,52.4947,52.5027,52.4868,52.4947,87480.0
2018-06-01 15:20:00,66.03,66.06,66.01,66.03,923732.0,52.4947,52.5186,52.4788,52.4947,923732.0
2018-06-01 15:25:00,66.03,66.05,66.03,66.03,268794.0,52.4947,52.5106,52.4947,52.4947,268794.0
2018-06-01 15:30:00,66.03,66.05,66.02,66.04,21632.0,52.4947,52.5106,52.4868,52.5027,21632.0
2018-06-01 15:35:00,66.05,66.06,66.03,66.05,610480.0,52.5106,52.5186,52.4947,52.5106,610480.0
2018-06-01 15:40:00,66.05,66.07,66.05,66.07,403298.0,52.5106,52.5265,52.5106,52.5265,403298.0
2018-06-01 15:45:00,66.07,66.08,66.06,66.06,132055.0,52.5265,52.5345,52.5186,52.5186,132055.0
2018-06-01 15:50:00,66.06,66.09,66.05,66.08,182318.0,52.5186,52.5424,52.5106,52.5345,182318.0
2018-06-01 15:55:00,66.08,66.1,66.06,66.1,254479.0,52.5345,52.5504,52.5186,52.5504,254479.0
2018-06-04 09:30:00,66.56,66.62,66.53,66.59,106945.0,52.9161,52.9638,52.8922,52.9399,106945.0
2018-06-04 09:35:00,66.59,66.6,66.55,66.57,76271.0,52.9399,52.9479,52.9081,52.924,76271.0
2018-06-04 09:40:00,66.58,66.6,66.56,66.58,39472.0,52.932,52.9479,52.9161,52.932,39472.0
2018-06-04 09:45:00,66.57,66.58,66.54,66.55,81738.0,52.924,52.932,52.9002,52.9081,81738.0
2018-06-04 09:50:00,66.55,66.57,66.54,66.56,133091.0,52.9081,52.924,52.9002,52.9161,133091.0
2018-06-04 09:55:00,66.56,66.61,66.55,66.61,50940.0,52.9161,52.9558,52.9081,52.9558,50940.0
2018-06-04 10:00:00,66.6,66.62,66.54,66.56,152335.0,52.9479,52.9638,52.9002,52.9161,152335.0
2018-06-04 10:05:00,66.56,66.56,66.51,66.52,46091.0,52.9161,52.9161,52.8763,52.8843,46091.0
2018-06-04 10:10:00,66.52,66.53,66.5,66.52,22793.0,52.8843,52.8922,52.8684,52.8843,22793.0
2018-06-04 10:15:00,66.52,66.57,66.51,66.56,20469.0,52.8843,52.924,52.8763,52.9161,20469.0
2018-06-04 10:20:00,66.57,66.57,66.51,66.52,9704.0,52.924,52.924,52.8763,52.8843,9704.0
2018-06-04 10:25:00,66.52,66.53,66.49,66.49,25158.0,52.8843,52.8922,52.8604,52.8604,25158.0
2018-06-04 10:30:00,66.48,66.48,66.42,66.43,62529.0,52.8525,52.8525,52.8048,52.8127,62529.0
2018-06-04 10:35:00,66.42,66.44,66.41,66.43,41478.0,52.8048,52.8207,52.7968,52.8127,41478.0
2018-06-04 10:40:00,66.43,66.44,66.4,66.41,17819.0,52.8127,52.8207,52.7889,52.7968,17819.0
2018-06-04 10:45:00,66.41,66.45,66.41,66.44,16955.0,52.7968,52.8286,52.7968,52.8207,16955.0
2018-06-04 10:50:00,66.45,66.46,66.41,66.43,67145.0,52.8286,52.8366,52.7968,52.8127,67145.0
2018-06-04 10:55:00,66.42,66.44,66.39,66.41,15718.0,52.8048,52.8207,52.7809,52.7968,15718.0
2018-06-04 11:00:00,66.41,66.46,66.41,66.45,52389.0,52.7968,52.8366,52.7968,52.8286,52389.0
2018-06-04 11:05:00,66.45,66.46,66.4,66.41,44072.0,52.8286,52.8366,52.7889,52.7968,44072.0
2018-06-04 11:10:00,66.42,66.42,66.37,66.37,50727.0,52.8048,52.8048,52.765,52.765,50727.0
2018-06-04 11:15:00,66.38,66.4,66.36,66.38,18165.0,52.773,52.7889,52.7571,52.773,18165.0
2018-06-04 11:20:00,66.37,66.38,66.32,66.34,122444.0,52.765,52.773,52.7253,52.7412,122444.0
2018-06-04 11:25:00,66.34,66.37,66.3,66.37,613296.0,52.7412,52.765,52.7094,52.765,613296.0
2018-06-04 11:30:00,66.37,66.37,66.33,66.35,27404.0,52.765,52.765,52.7332,52.7491,27404.0
2018-06-04 11:35:00,66.35,66.36,66.32,66.33,15483.0,52.7491,52.7571,52.7253,52.7332,15483.0
2018-06-04 11:40:00,66.33,66.38,66.33,66.38,8885.0,52.7332,52.773,52.7332,52.773,8885.0
2018-06-04 11:45:00,66.39,66.42,66.38,66.42,23023.0,52.7809,52.8048,52.773,52.8048,23023.0
2018-06-04 11:50:00,66.42,66.43,66.41,66.43,19756.0,52.8048,52.8127,52.7968,52.8127,19756.0
2018-06-04 11:55:00,66.45,66.45,66.43,66.45,82946.0,52.8286,52.8286,52.8127,52.8286,82946.0
2018-06-04 12:00:00,66.45,66.45,66.41,66.42,22183.0,52.8286,52.8286,52.7968,52.8048,22183.0
2018-06-04 12:05:00,66.42,66.43,66.4,66.41,14955.0,52.8048,52.8127,52.7889,52.7968,14955.0
2018-06-04 12:10:00,66.4,66.42,66.38,66.41,34428.0,52.7889,52.8048,52.773,52.7968,34428.0
2018-06-04 12:15:00,66.41,66.42,66.4,66.42,23874.0,52.7968,52.8048,52.7889,52.8048,23874.0
2018-06-04 12:20:00,66.42,66.45,66.42,66.43,177410.0,52.8048,52.8286,52.8048,52.8127,177410.0
2018-06-04 12:25:00,66.43,66.44,66.4,66.41,31781.0,52.8127,52.8207,52.7889,52.7968,31781.0
2018-06-04 12:30:00,66.41,66.42,66.39,66.4,11507.0,52.7968,52.8048,52.7809,52.7889,11507.0
2018-06-04 12:35:00,66.41,66.41,66.39,66.4,67029.0,52.7968,52.7968,52.7809,52.7889,67029.0
2018-06-04 12:40:00,66.4,66.42,66.39,66.42,40029.0,52.7889,52.8048,52.7809,52.8048,40029.0
2018-06-04 12:45:00,66.42,66.42,66.41,66.42,15956.0,52.8048,52.8048,52.7968,52.8048,15956.0
2018-06-04 12:50:00,66.42,66.43,66.41,66.42,462773.0,52.8048,52.8127,52.7968,52.8048,462773.0
2018-06-04 12:55:00,66.42,66.42,66.39,66.4,34009.0,52.8048,52.8048,52.7809,52.7889,34009.0
2018-06-04 13:00:00,66.39,66.41,66.38,66.41,20654.0,52.7809,52.7968,52.773,52.7968,20654.0
2018-06-04 13:05:00,66.41,66.41,66.38,66.41,30780.0,52.7968,52.7968,52.773,52.7968,30780.0
2018-06-04 13:10:00,66.4,66.41,66.4,66.41,286145.0,52.7889,52.7968,52.7889,52.7968,286145.0
2018-06-04 13:15:00,66.41,66.42,66.39,66.41,248041.0,52.7968,52.8048,52.7809,52.7968,248041.0
2018-06-04 13:20:00,66.41,66.43,66.4,66.42,132321.0,52.7968,52.8127,52.7889,52.8048,132321.0
2018-06-04 13:25:00,66.42,66.43,66.41,66.42,157783.0,52.8048,52.8127,52.7968,52.8048,157783.0
2018-06-04 13:30:00,66.42,66.42,66.36,66.36,46125.0,52.8048,52.8048,52.7571,52.7571,46125.0
2018-06-04 13:35:00,66.36,66.37,66.34,66.35,358222.0,52.7571,52.765,52.7412,52.7491,358222.0
2018-06-04 13:40:00,66.35,66.35,66.32,66.33,56266.0,52.7491,52.7491,52.7253,52.7332,56266.0
2018-06-04 13:45:00,66.34,66.35,66.33,66.34,47805.0,52.7412,52.7491,52.7332,52.7412,47805.0
2018-06-04 13:50:00,66.33,66.33,66.31,66.32,19443.0,52.7332,52.7332,52.7173,52.7253,19443.0
2018-06-04 13:55:00,66.31,66.33,66.31,66.33,94837.0,52.7173,52.7332,52.7173,52.7332,94837.0
2018-06-04 14:00:00,66.33,66.35,66.33,66.34,54946.0,52.7332,52.7491,52.7332,52.7412,54946.0
2018-06-04 14:05:00,66.34,66.36,66.32,66.33,257742.0,52.7412,52.7571,52.7253,52.7332,257742.0
2018-06-04 14:10:00,66.33,66.34,66.33,66.33,30593.0,52.7332,52.7412,52.7332,52.7332,30593.0
2018-06-04 14:15:00,66.33,66.34,66.31,66.32,18975.0,52.7332,52.7412,52.7173,52.7253,18975.0
2018-06-04 14:20:00,66.32,66.33,66.31,66.32,14080.0,52.7253,52.7332,52.7173,52.7253,14080.0
2018-06-04 14:25:00,66.33,66.33,66.31,66.31,18880.0,52.7332,52.7332,52.7173,52.7173,18880.0
2018-06-04 14:30:00,66.31,66.32,66.31,66.31,51449.0,52.7173,52.7253,52.7173,52.7173,51449.0
2018-06-04 14:35:00,66.31,66.32,66.29,66.31,40863.0,52.7173,52.7253,52.7014,52.7173,40863.0
2018-06-04 14:40:00,66.32,66.33,66.3,66.33,34342.0,52.7253,52.7332,52.7094,52.7332,34342.0
2018-06-04 14:45:00,66.33,66.35,66.32,66.34,59609.0,52.7332,52.7491,52.7253,52.7412,59609.0
2018-06-04 14:50:00,66.35,66.36,66.34,66.34,240322.0,52.7491,52.7571,52.7412,52.7412,240322.0
2018-06-04 14:55:00,66.34,66.37,66.34,66.36,112530.0,52.7412,52.765,52.7412,52.7571,112530.0
2018-06-04 15:00:00,66.36,66.36,66.34,66.36,107441.0,52.7571,52.7571,52.7412,52.7571,107441.0
2018-06-04 15:05:00,66.36,66.36,66.34,66.34,394258.0,52.7571,52.7571,52.7412,52.7412,394258.0
2018-06-04 15:10:00,66.34,66.36,66.34,66.36,177216.0,52.7412,52.7571,52.7412,52.7571,177216.0
2018-06-04 15:15:00,66.36,66.37,66.34,66.34,434862.0,52.7571,52.765,52.7412,52.7412,434862.0
2018-06-04 15:20:00,66.34,66.35,66.33,66.34,228799.0,52.7412,52.7491,52.7332,52.7412,228799.0
2018-06-04 15:25:00,66.34,66.35,66.33,66.33,305430.0,52.7412,52.7491,52.7332,52.7332,305430.0
2018-06-04 15:30:00,66.34,66.34,66.33,66.34,51465.0,52.7412,52.7412,52.7332,52.7412,51465.0
2018-06-04 15:35:00,66.34,66.34,66.32,66.34,115948.0,52.7412,52.7412,52.7253,52.7412,115948.0
2018-06-04 15:40:00,66.34,66.35,66.33,66.34,140667.0,52.7412,52.7491,52.7332,52.7412,140667.0
2018-06-04 15:45:00,66.34,66.34,66.32,66.33,353730.0,52.7412,52.7412,52.7253,52.7332,353730.0
2018-06-04 15:50:00,66.33,66.33,66.3,66.31,830914.0,52.7332,52.7332,52.7094,52.7173,830914.0
2018-06-04 15:55:00,66.31,66.31,66.28,66.31,1173813.0,52.7173,52.7173,52.6935,52.7173,1173813.0
2018-06-05 09:30:00,66.32,66.39,66.3,66.31,79768.0,52.7253,52.7809,52.7094,52.7173,79768.0
2018-06-05 09:35:00,66.31,66.34,66.31,66.31,39364.0,52.7173,52.7412,52.7173,52.7173,39364.0
2018-06-05 09:40:00,66.31,66.36,66.3,66.35,35916.0,52.7173,52.7571,52.7094,52.7491,35916.0
2018-06-05 09:45:00,66.35,66.35,66.3,66.31,63607.0,52.7491,52.7491,52.7094,52.7173,63607.0
2018-06-05 09:50:00,66.33,66.33,66.29,66.32,27369.0,52.7332,52.7332,52.7014,52.7253,27369.0
2018-06-05 09:55:00,66.31,66.31,66.29,66.3,27376.0,52.7173,52.7173,52.7014,52.7094,27376.0
2018-06-05 10:00:00,66.31,66.33,66.28,66.3,37746.0,52.7173,52.7332,52.6935,52.7094,37746.0
2018-06-05 10:05:00,66.29,66.33,66.29,66.3,22752.0,52.7014,52.7332,52.7014,52.7094,22752.0
2018-06-05 10:10:00,66.3,66.32,66.28,66.31,30497.0,52.7094,52.7253,52.6935,52.7173,30497.0
2018-06-05 10:15:00,66.29,66.3,66.27,66.28,64560.0,52.7014,52.7094,52.6855,52.6935,64560.0
2018-06-05 10:20:00,66.28,66.28,66.23,66.24,53476.0,52.6935,52.6935,52.6537,52.6617,53476.0
2018-06-05 10:25:00,66.23,66.27,66.21,66.27,37287.0,52.6537,52.6855,52.6378,52.6855,37287.0
2018-06-05 10:30:00,66.28,66.29,66.25,66.25,18913.0,52.6935,52.7014,52.6696,52.6696,18913.0
2018-06-05 10:35:00,66.24,66.24,66.15,66.16,46880.0,52.6617,52.6617,52.5901,52.5981,46880.0
2018-06-05 10:40:00,66.16,66.17,66.13,66.17,37933.0,52.5981,52.606,52.5742,52.606,37933.0
2018-06-05 10:45:00,66.16,66.17,66.13,66.16,28306.0,52.5981,52.606,52.5742,52.5981,28306.0
2018-06-05 10:50:00,66.16,66.23,66.16,66.21,24473.0,52.5981,52.6537,52.5981,52.6378,24473.0
2018-06-05 10:55:00,66.2,66.29,66.19,66.26,31847.0,52.6299,52.7014,52.6219,52.6776,31847.0
2018-06-05 11:00:00,66.26,66.27,66.22,66.22,17663.0,52.6776,52.6855,52.6458,52.6458,17663.0
2018-06-05 11:05:00,66.22,66.22,66.17,66.18,39992.0,52.6458,52.6458,52.606,52.614,39992.0
2018-06-05 11:10:00,66.17,66.23,66.17,66.22,26825.0,52.606,52.6537,52.606,52.6458,26825.0
2018-06-05 11:15:00,66.22,66.27,66.21,66.25,17751.0,52.6458,52.6855,52.6378,52.6696,17751.0
2018-06-05 11:20:00,66.26,66.26,66.19,66.2,12754.0,52.6776,52.6776,52.6219,52.6299,12754.0
2018-06-05 11:25:00,66.2,66.2,66.15,66.16,65561.0,52.6299,52.6299,52.5901,52.5981,65561.0
2018-06-05 11:30:00,66.16,66.16,66.12,66.14,161872.0,52.5981,52.5981,52.5663,52.5822,161872.0
2018-06-05 11:35:00,66.14,66.16,66.11,66.14,27940.0,52.5822,52.5981,52.5583,52.5822,27940.0
2018-06-05 11:40:00,66.13,66.13,66.08,66.09,40464.0,52.5742,52.5742,52.5345,52.5424,40464.0
2018-06-05 11:45:00,66.08,66.13,66.07,66.13,28854.0,52.5345,52.5742,52.5265,52.5742,28854.0
2018-06-05 11:50:00,66.12,66.13,66.09,66.12,19420.0,52.5663,52.5742,52.5424,52.5663,19420.0
2018-06-05 11:55:00,66.11,66.13,66.1,66.12,10170.0,52.5583,52.5742,52.5504,52.5663,10170.0
2018-06-05 12:00:00,66.11,66.18,66.1,66.11,104441.0,52.5583,52.614,52.5504,52.5583,104441.0
2018-06-05 12:05:00,66.12,66.17,66.11,66.17,30632.0,52.5663,52.606,52.5583,52.606,30632.0
2018-06-05 12:10:00,66.17,66.22,66.17,66.22,16651.0,52.606,52.6458,52.606,52.6458,16651.0
2018-06-05 12:15:00,66.22,66.22,66.18,66.2,22257.0,52.6458,52.6458,52.614,52.6299,22257.0
2018-06-05 12:20:00,66.2,66.24,66.19,66.19,20459.0,52.6299,52.6617,52.6219,52.6219,20459.0
2018-06-05 12:25:00,66.19,66.24,66.19,66.24,9297.0,52.6219,52.6617,52.6219,52.6617,9297.0
2018-06-05 12:30:00,66.25,66.26,66.19,66.2,20310.0,52.6696,52.6776,52.6219,52.6299,20310.0
2018-06-05 12:35:00,66.2,66.22,66.19,66.21,26013.0,52.6299,52.6458,52.6219,52.6378,26013.0
2018-06-05 12:40:00,66.21,66.23,66.2,66.21,21728.0,52.6378,52.6537,52.6299,52.6378,21728.0
2018-06-05 12:45:00,66.21,66.21,66.17,66.18,24818.0,52.6378,52.6378,52.606,52.614,24818.0
2018-06-05 12:50:00,66.18,66.22,66.17,66.22,63393.0,52.614,52.6458,52.606,52.6458,63393.0
2018-06-05 12:55:00,66.22,66.24,66.2,66.22,11839.0,52.6458,52.6617,52.6299,52.6458,11839.0
2018-06-05 13:00:00,66.22,66.26,66.22,66.24,12028.0,52.6458,52.6776,52.6458,52.6617,12028.0
2018-06-05 13:05:00,66.23,66.28,66.22,66.27,14001.0,52.6537,52.6935,52.6458,52.6855,14001.0
2018-06-05 13:10:00,66.26,66.27,66.24,66.26,23398.0,52.6776,52.6855,52.6617,52.6776,23398.0
2018-06-05 13:15:00,66.27,66.27,66.25,66.25,18922.0,52.6855,52.6855,52.6696,52.6696,18922.0
2018-06-05 13:20:00,66.25,66.27,66.24,66.27,35130.0,52.6696,52.6855,52.6617,52.6855,35130.0
2018-06-05 13:25:00,66.26,66.27,66.24,66.25,28352.0,52.6776,52.6855,52.6617,52.6696,28352.0
2018-06-05 13:30:00,66.25,66.26,66.22,66.23,36913.0,52.6696,52.6776,52.6458,52.6537,36913.0
2018-06-05 13:35:00,66.23,66.25,66.22,66.25,15623.0,52.6537,52.6696,52.6458,52.6696,15623.0
2018-06-05 13:40:00,66.24,66.28,66.23,66.27,32553.0,52.6617,52.6935,52.6537,52.6855,32553.0
2018-06-05 13:45:00,66.28,66.29,66.27,66.28,30927.0,52.6935,52.7014,52.6855,52.6935,30927.0
2018-06-05 13:50:00,66.28,66.29,66.24,66.25,18781.0,52.6935,52.7014,52.6617,52.6696,18781.0
2018-06-05 13:55:00,66.25,66.29,66.24,66.28,50530.0,52.6696,52.7014,52.6617,52.6935,50530.0
2018-06-05 14:00:00,66.28,66.29,66.24,66.26,23294.0,52.6935,52.7014,52.6617,52.6776,23294.0
2018-06-05 14:05:00,66.26,66.26,66.24,66.25,80197.0,52.6776,52.6776,52.6617,52.6696,80197.0
2018-06-05 14:10:00,66.25,66.26,66.24,66.24,27747.0,52.6696,52.6776,52.6617,52.6617,27747.0
2018-06-05 14:15:00,66.24,66.27,66.24,66.26,10860.0,52.6617,52.6855,52.6617,52.6776,10860.0
2018-06-05 14:20:00,66.27,66.27,66.24,66.25,44549.0,52.6855,52.6855,52.6617,52.6696,44549.0
2018-06-05 14:25:00,66.25,66.26,66.24,66.26,118446.0,52.6696,52.6776,52.6617,52.6776,118446.0
2018-06-05 14:30:00,66.25,66.26,66.25,66.26,26475.0,52.6696,52.6776,52.6696,52.6776,26475.0
2018-06-05 14:35:00,66.26,66.26,66.23,66.24,78273.0,52.6776,52.6776,52.6537,52.6617,78273.0
2018-06-05 14:40:00,66.23,66.25,66.23,66.24,64284.0,52.6537,52.6696,52.6537,52.6617,64284.0
2018-06-05 14:45:00,66.23,66.25,66.23,66.23,23128.0,52.6537,52.6696,52.6537,52.6537,23128.0
2018-06-05 14:50:00,66.24,66.26,66.23,66.25,26238.0,52.6617,52.6776,52.6537,52.6696,26238.0
2018-06-05 14:55:00,66.25,66.26,66.23,66.24,17850.0,52.6696,52.6776,52.6537,52.6617,17850.0
2018-06-05 15:00:00,66.25,66.26,66.24,66.24,20881.0,52.6696,52.6776,52.6617,52.6617,20881.0
2018-06-05 15:05:00,66.25,66.25,66.24,66.24,11361.0,52.6696,52.6696,52.6617,52.6617,11361.0
2018-06-05 15:10:00,66.24,66.24,66.2,66.2,39242.0,52.6617,52.6617,52.6299,52.6299,39242.0
2018-06-05 15:15:00,66.2,66.21,66.19,66.19,35085.0,52.6299,52.6378,52.6219,52.6219,35085.0
2018-06-05 15:20:00,66.2,66.2,66.19,66.2,32769.0,52.6299,52.6299,52.6219,52.6299,32769.0
2018-06-05 15:25:00,66.2,66.2,66.18,66.2,16229.0,52.6299,52.6299,52.614,52.6299,16229.0
2018-06-05 15:30:00,66.19,66.23,66.18,66.22,452485.0,52.6219,52.6537,52.614,52.6458,452485.0
2018-06-05 15:35:00,66.21,66.24,66.21,66.23,67358.0,52.6378,52.6617,52.6378,52.6537,67358.0
2018-06-05 15:40:00,66.24,66.24,66.22,66.23,32294.0,52.6617,52.6617,52.6458,52.6537,32294.0
2018-06-05 15:45:00,66.23,66.25,66.22,66.25,24625.0,52.6537,52.6696,52.6458,52.6696,24625.0
2018-06-05 15:50:00,66.24,66.27,66.23,66.27,74059.0,52.6617,52.6855,52.6537,52.6855,74059.0
2018-06-05 15:55:00,66.26,66.28,66.23,66.24,177703.0,52.6776,52.6935,52.6537,52.6617,177703.0
2018-06-06 09:30:00,66.48,66.51,66.44,66.5,60656.0,52.8525,52.8763,52.8207,52.8684,60656.0
2018-06-06 09:35:00,66.51,66.53,66.49,66.52,198615.0,52.8763,52.8922,52.8604,52.8843,198615.0
2018-06-06 09:40:00,66.51,66.52,66.45,66.45,46379.0,52.8763,52.8843,52.8286,52.8286,46379.0
2018-06-06 09:45:00,66.45,66.51,66.45,66.46,89756.0,52.8286,52.8763,52.8286,52.8366,89756.0
2018-06-06 09:50:00,66.46,66.48,66.45,66.45,49459.0,52.8366,52.8525,52.8286,52.8286,49459.0
2018-06-06 09:55:00,66.45,66.46,66.37,66.38,26572.0,52.8286,52.8366,52.765,52.773,26572.0
2018-06-06 10:00:00,66.39,66.4,66.36,66.36,14038.0,52.7809,52.7889,52.7571,52.7571,14038.0
2018-06-06 10:05:00,66.36,66.37,66.34,66.35,32736.0,52.7571,52.765,52.7412,52.7491,32736.0
2018-06-06 10:10:00,66.34,66.41,66.34,66.38,46697.0,52.7412,52.7968,52.7412,52.773,46697.0
2018-06-06 10:15:00,66.37,66.4,66.36,66.37,33962.0,52.765,52.7889,52.7571,52.765,33962.0
2018-06-06 10:20:00,66.37,66.41,66.36,66.4,55666.0,52.765,52.7968,52.7571,52.7889,55666.0
2018-06-06 10:25:00,66.4,66.44,66.39,66.4,36850.0,52.7889,52.8207,52.7809,52.7889,36850.0
2018-06-06 10:30:00,66.39,66.39,66.34,66.37,46618.0,52.7809,52.7809,52.7412,52.765,46618.0
2018-06-06 10:35:00,66.37,66.41,66.36,66.4,24656.0,52.765,52.7968,52.7571,52.7889,24656.0
2018-06-06 10:40:00,66.39,66.43,66.38,66.41,23469.0,52.7809,52.8127,52.773,52.7968,23469.0
2018-06-06 10:45:00,66.42,66.42,66.34,66.38,91963.0,52.8048,52.8048,52.7412,52.773,91963.0
2018-06-06 10:50:00,66.39,66.43,66.37,66.41,45334.0,52.7809,52.8127,52.765,52.7968,45334.0
2018-06-06 10:55:00,66.41,66.49,66.4,66.49,65790.0,52.7968,52.8604,52.7889,52.8604,65790.0
2018-06-06 11:00:00,66.48,66.53,66.48,66.53,72525.0,52.8525,52.8922,52.8525,52.8922,72525.0
2018-06-06 11:05:00,66.53,66.54,66.48,66.53,22316.0,52.8922,52.9002,52.8525,52.8922,22316.0
2018-06-06 11:10:00,66.52,66.53,66.5,66.53,30181.0,52.8843,52.8922,52.8684,52.8922,30181.0
2018-06-06 11:15:00,66.55,66.57,66.52,66.54,56743.0,52.9081,52.924,52.8843,52.9002,56743.0
2018-06-06 11:20:00,66.53,66.58,66.53,66.57,29392.0,52.8922,52.932,52.8922,52.924,29392.0
2018-06-06 11:25:00,66.57,66.58,66.54,66.58,31488.0,52.924,52.932,52.9002,52.932,31488.0
2018-06-06 11:30:00,66.59,66.6,66.56,66.59,41684.0,52.9399,52.9479,52.9161,52.9399,41684.0
2018-06-06 11:35:00,66.59,66.61,66.58,66.6,30936.0,52.9399,52.9558,52.932,52.9479,30936.0
2018-06-06 11:40:00,66.59,66.69,66.59,66.69,37315.0,52.9399,53.0194,52.9399,53.0194,37315.0
2018-06-06 11:45:00,66.7,66.71,66.67,66.71,37892.0,53.0274,53.0353,53.0035,53.0353,37892.0
2018-06-06 11:50:00,66.72,66.72,66.68,66.69,9041.0,53.0433,53.0433,53.0115,53.0194,9041.0
2018-06-06 11:55:00,66.69,66.74,66.68,66.73,34408.0,53.0194,53.0592,53.0115,53.0512,34408.0
2018-06-06 12:00:00,66.73,66.74,66.69,66.7,147319.0,53.0512,53.0592,53.0194,53.0274,147319.0
2018-06-06 12:05:00,66.71,66.71,66.68,66.69,27599.0,53.0353,53.0353,53.0115,53.0194,27599.0
2018-06-06 12:10:00,66.69,66.7,66.68,66.69,21245.0,53.0194,53.0274,53.0115,53.0194,21245.0
2018-06-06 12:15:00,66.7,66.72,66.68,66.72,23491.0,53.0274,53.0433,53.0115,53.0433,23491.0
2018-06-06 12:20:00,66.71,66.71,66.69,66.69,20997.0,53.0353,53.0353,53.0194,53.0194,20997.0
2018-06-06 12:25:00,66.69,66.71,66.68,66.7,25391.0,53.0194,53.0353,53.0115,53.0274,25391.0
2018-06-06 12:30:00,66.7,66.71,66.7,66.7,16227.0,53.0274,53.0353,53.0274,53.0274,16227.0
2018-06-06 12:35:00,66.71,66.71,66.68,66.68,92422.0,53.0353,53.0353,53.0115,53.0115,92422.0
2018-06-06 12:40:00,66.69,66.7,66.68,66.7,47773.0,53.0194,53.0274,53.0115,53.0274,47773.0
2018-06-06 12:45:00,66.7,66.71,66.69,66.71,9033.0,53.0274,53.0353,53.0194,53.0353,9033.0
2018-06-06 12:50:00,66.71,66.71,66.69,66.69,68763.0,53.0353,53.0353,53.0194,53.0194,68763.0
2018-06-06 12:55:00,66.7,66.72,66.69,66.7,32052.0,53.0274,53.0433,53.0194,53.0274,32052.0
2018-06-06 13:00:00,66.69,66.72,66.69,66.7,42976.0,53.0194,53.0433,53.0194,53.0274,42976.0
2018-06-06 13:05:00,66.7,66.72,66.7,66.72,7889.0,53.0274,53.0433,53.0274,53.0433,7889.0
2018-06-06 13:10:00,66.72,66.72,66.7,66.71,30178.0,53.0433,53.0433,53.0274,53.0353,30178.0
2018-06-06 13:15:00,66.71,66.73,66.7,66.73,17896.0,53.0353,53.0512,53.0274,53.0512,17896.0
2018-06-06 13:20:00,66.72,66.73,66.7,66.73,32069.0,53.0433,53.0512,53.0274,53.0512,32069.0
2018-06-06 13:25:00,66.73,66.74,66.72,66.73,57445.0,53.0512,53.0592,53.0433,53.0512,57445.0
2018-06-06 13:30:00,66.73,66.75,66.73,66.74,37576.0,53.0512,53.0671,53.0512,53.0592,37576.0
2018-06-06 13:35:00,66.73,66.74,66.73,66.73,15766.0,53.0512,53.0592,53.0512,53.0512,15766.0
2018-06-06 13:40:00,66.73,66.74,66.71,66.72,73061.0,53.0512,53.0592,53.0353,53.0433,73061.0
2018-06-06 13:45:00,66.72,66.73,66.72,66.72,52367.0,53.0433,53.0512,53.0433,53.0433,52367.0
2018-06-06 13:50:00,66.72,66.72,66.71,66.72,33695.0,53.0433,53.0433,53.0353,53.0433,33695.0
2018-06-06 13:55:00,66.71,66.72,66.7,66.71,31988.0,53.0353,53.0433,53.0274,53.0353,31988.0
2018-06-06 14:00:00,66.72,66.73,66.71,66.73,87616.0,53.0433,53.0512,53.0353,53.0512,87616.0
2018-06-06 14:05:00,66.72,66.74,66.72,66.74,45788.0,53.0433,53.0592,53.0433,53.0592,45788.0
2018-06-06 14:10:00,66.73,66.75,66.73,66.75,70912.0,53.0512,53.0671,53.0512,53.0671,70912.0
2018-06-06 14:15:00,66.74,66.76,66.73,66.75,76031.0,53.0592,53.0751,53.0512,53.0671,76031.0
2018-06-06 14:20:00,66.75,66.75,66.74,66.75,10916.0,53.0671,53.0671,53.0592,53.0671,10916.0
2018-06-06 14:25:00,66.74,66.76,66.73,66.73,177611.0,53.0592,53.0751,53.0512,53.0512,177611.0
2018-06-06 14:30:00,66.73,66.75,66.72,66.73,31167.0,53.0512,53.0671,53.0433,53.0512,31167.0
2018-06-06 14:35:00,66.73,66.78,66.72,66.77,52202.0,53.0512,53.091,53.0433,53.083,52202.0
2018-06-06 14:40:00,66.78,66.81,66.77,66.81,45430.0,53.091,53.1148,53.083,53.1148,45430.0
2018-06-06 14:45:00,66.81,66.82,66.8,66.81,40957.0,53.1148,53.1228,53.1069,53.1148,40957.0
2018-06-06 14:50:00,66.8,66.81,66.78,66.78,22793.0,53.1069,53.1148,53.091,53.091,22793.0
2018-06-06 14:55:00,66.79,66.79,66.77,66.79,74379.0,53.0989,53.0989,53.083,53.0989,74379.0
2018-06-06 15:00:00,66.78,66.79,66.77,66.78,67446.0,53.091,53.0989,53.083,53.091,67446.0
2018-06-06 15:05:00,66.78,66.78,66.77,66.78,81261.0,53.091,53.091,53.083,53.091,81261.0
2018-06-06 15:10:00,66.78,66.79,66.77,66.78,16439.0,53.091,53.0989,53.083,53.091,16439.0
2018-06-06 15:15:00,66.79,66.81,66.78,66.8,53728.0,53.0989,53.1148,53.091,53.1069,53728.0
2018-06-06 15:20:00,66.8,66.83,66.8,66.81,42256.0,53.1069,53.1307,53.1069,53.1148,42256.0
2018-06-06 15:25:00,66.81,66.82,66.81,66.81,15846.0,53.1148,53.1228,53.1148,53.1148,15846.0
2018-06-06 15:30:00,66.81,66.83,66.81,66.83,90659.0,53.1148,53.1307,53.1148,53.1307,90659.0
2018-06-06 15:35:00,66.83,66.83,66.82,66.83,23499.0,53.1307,53.1307,53.1228,53.1307,23499.0
2018-06-06 15:40:00,66.82,66.84,66.82,66.83,20598.0,53.1228,53.1387,53.1228,53.1307,20598.0
2018-06-06 15:45:00,66.84,66.84,66.81,66.81,66485.0,53.1387,53.1387,53.1148,53.1148,66485.0
2018-06-06 15:50:00,66.81,66.82,66.81,66.81,43886.0,53.1148,53.1228,53.1148,53.1148,43886.0
2018-06-06 15:55:00,66.81,66.82,66.8,66.82,211039.0,53.1148,53.1228,53.1069,53.1228,211039.0
2018-06-07 09:30:00,66.94,66.94,66.83,66.84,55809.0,53.2182,53.2182,53.1307,53.1387,55809.0
2018-06-07 09:35:00,66.83,66.85,66.82,66.84,36950.0,53.1307,53.1466,53.1228,53.1387,36950.0
2018-06-07 09:40:00,66.83,66.85,66.81,66.84,44818.0,53.1307,53.1466,53.1148,53.1387,44818.0
2018-06-07 09:45:00,66.84,66.85,66.82,66.83,28178.0,53.1387,53.1466,53.1228,53.1307,28178.0
2018-06-07 09:50:00,66.83,66.87,66.82,66.84,44824.0,53.1307,53.1625,53.1228,53.1387,44824.0
2018-06-07 09:55:00,66.84,66.84,66.81,66.82,64374.0,53.1387,53.1387,53.1148,53.1228,64374.0
2018-06-07 10:00:00,66.81,66.88,66.81,66.86,34064.0,53.1148,53.1705,53.1148,53.1546,34064.0
2018-06-07 10:05:00,66.85,66.86,66.79,66.8,95824.0,53.1466,53.1546,53.0989,53.1069,95824.0
2018-06-07 10:10:00,66.81,66.82,66.76,66.77,25553.0,53.1148,53.1228,53.0751,53.083,25553.0
2018-06-07 10:15:00,66.77,66.82,66.77,66.81,26990.0,53.083,53.1228,53.083,53.1148,26990.0
2018-06-07 10:20:00,66.81,66.81,66.77,66.79,22297.0,53.1148,53.1148,53.083,53.0989,22297.0
2018-06-07 10:25:00,66.78,66.82,66.78,66.78,19005.0,53.091,53.1228,53.091,53.091,19005.0
2018-06-07 10:30:00,66.79,66.79,66.72,66.73,22611.0,53.0989,53.0989,53.0433,53.0512,22611.0
2018-06-07 10:35:00,66.73,66.73,66.67,66.69,40977.0,53.0512,53.0512,53.0035,53.0194,40977.0
2018-06-07 10:40:00,66.69,66.75,66.69,66.73,82557.0,53.0194,53.0671,53.0194,53.0512,82557.0
2018-06-07 10:45:00,66.73,66.75,66.7,66.75,47281.0,53.0512,53.0671,53.0274,53.0671,47281.0
2018-06-07 10:50:00,66.75,66.78,66.73,66.78,27951.0,53.0671,53.091,53.0512,53.091,27951.0
2018-06-07 10:55:00,66.79,66.83,66.79,66.81,27651.0,53.0989,53.1307,53.0989,53.1148,27651.0
2018-06-07 11:00:00,66.83,66.84,66.78,66.81,19748.0,53.1307,53.1387,53.091,53.1148,19748.0
2018-06-07 11:05:00,66.82,66.84,66.81,66.83,25745.0,53.1228,53.1387,53.1148,53.1307,25745.0
2018-06-07 11:10:00,66.82,66.92,66.82,66.9,62828.0,53.1228,53.2023,53.1228,53.1864,62828.0
2018-06-07 11:15:00,66.9,66.91,66.86,66.88,73035.0,53.1864,53.1943,53.1546,53.1705,73035.0
2018-06-07 11:20:00,66.88,66.88,66.84,66.84,18234.0,53.1705,53.1705,53.1387,53.1387,18234.0
2018-06-07 11:25:00,66.84,66.87,66.81,66.81,44144.0,53.1387,53.1625,53.1148,53.1148,44144.0
2018-06-07 11:30:00,66.82,66.82,66.8,66.81,45294.0,53.1228,53.1228,53.1069,53.1148,45294.0
2018-06-07 11:35:00,66.8,66.83,66.78,66.83,32749.0,53.1069,53.1307,53.091,53.1307,32749.0
2018-06-07 11:40:00,66.83,66.86,66.83,66.84,46353.0,53.1307,53.1546,53.1307,53.1387,46353.0
2018-06-07 11:45:00,66.84,66.84,66.78,66.78,13876.0,53.1387,53.1387,53.091,53.091,13876.0
2018-06-07 11:50:00,66.79,66.79,66.74,66.74,36437.0,53.0989,53.0989,53.0592,53.0592,36437.0
2018-06-07 11:55:00,66.74,66.75,66.71,66.73,17440.0,53.0592,53.0671,53.0353,53.0512,17440.0
2018-06-07 12:00:00,66.73,66.75,66.71,66.71,18527.0,53.0512,53.0671,53.0353,53.0353,18527.0
2018-06-07 12:05:00,66.72,66.75,66.72,66.75,29138.0,53.0433,53.0671,53.0433,53.0671,29138.0
2018-06-07 12:10:00,66.75,66.8,66.74,66.79,18639.0,53.0671,53.1069,53.0592,53.0989,18639.0
2018-06-07 12:15:00,66.78,66.79,66.75,66.76,20977.0,53.091,53.0989,53.0671,53.0751,20977.0
2018-06-07 12:20:00,66.75,66.76,66.73,66.76,18979.0,53.0671,53.0751,53.0512,53.0751,18979.0
2018-06-07 12:25:00,66.77,66.78,66.75,66.76,33492.0,53.083,53.091,53.0671,53.0751,33492.0
2018-06-07 12:30:00,66.75,66.75,66.71,66.71,51746.0,53.0671,53.0671,53.0353,53.0353,51746.0
2018-06-07 12:35:00,66.72,66.73,66.71,66.71,16535.0,53.0433,53.0512,53.0353,53.0353,16535.0
2018-06-07 12:40:00,66.72,66.72,66.67,66.67,35004.0,53.0433,53.0433,53.0035,53.0035,35004.0
2018-06-07 12:45:00,66.68,66.69,66.62,66.63,65926.0,53.0115,53.0194,52.9638,52.9717,65926.0
2018-06-07 12:50:00,66.63,66.63,66.6,66.6,30950.0,52.9717,52.9717,52.9479,52.9479,30950.0
2018-06-07 12:55:00,66.6,66.62,66.59,66.62,21449.0,52.9479,52.9638,52.9399,52.9638,21449.0
2018-06-07 13:00:00,66.62,66.64,66.6,66.64,24073.0,52.9638,52.9797,52.9479,52.9797,24073.0
2018-06-07 13:05:00,66.64,66.64,66.6,66.61,34469.0,52.9797,52.9797,52.9479,52.9558,34469.0
2018-06-07 13:10:00,66.6,66.63,66.59,66.6,43003.0,52.9479,52.9717,52.9399,52.9479,43003.0
2018-06-07 13:15:00,66.61,66.61,66.55,66.58,89811.0,52.9558,52.9558,52.9081,52.932,89811.0
2018-06-07 13:20:00,66.59,66.61,66.57,66.58,26703.0,52.9399,52.9558,52.924,52.932,26703.0
2018-06-07 13:25:00,66.59,66.59,66.55,66.56,24202.0,52.9399,52.9399,52.9081,52.9161,24202.0
2018-06-07 13:30:00,66.56,66.6,66.53,66.6,56131.0,52.9161,52.9479,52.8922,52.9479,56131.0
2018-06-07 13:35:00,66.6,66.6,66.41,66.43,209438.0,52.9479,52.9479,52.7968,52.8127,209438.0
2018-06-07 13:40:00,66.43,66.43,66.38,66.39,109136.0,52.8127,52.8127,52.773,52.7809,109136.0
2018-06-07 13:45:00,66.38,66.47,66.37,66.47,50233.0,52.773,52.8445,52.765,52.8445,50233.0
2018-06-07 13:50:00,66.46,66.47,66.41,66.42,40985.0,52.8366,52.8445,52.7968,52.8048,40985.0
2018-06-07 13:55:00,66.43,66.44,66.37,66.38,47189.0,52.8127,52.8207,52.765,52.773,47189.0
2018-06-07 14:00:00,66.38,66.41,66.34,66.41,60628.0,52.773,52.7968,52.7412,52.7968,60628.0
2018-06-07 14:05:00,66.4,66.41,66.38,66.4,50073.0,52.7889,52.7968,52.773,52.7889,50073.0
2018-06-07 14:10:00,66.4,66.43,66.38,66.43,100469.0,52.7889,52.8127,52.773,52.8127,100469.0
2018-06-07 14:15:00,66.43,66.45,66.41,66.45,33767.0,52.8127,52.8286,52.7968,52.8286,33767.0
2018-06-07 14:20:00,66.44,66.48,66.44,66.48,118084.0,52.8207,52.8525,52.8207,52.8525,118084.0
2018-06-07 14:25:00,66.48,66.5,66.47,66.49,31566.0,52.8525,52.8684,52.8445,52.8604,31566.0
2018-06-07 14:30:00,66.49,66.5,66.48,66.49,30507.0,52.8604,52.8684,52.8525,52.8604,30507.0
2018-06-07 14:35:00,66.48,66.52,66.48,66.51,26126.0,52.8525,52.8843,52.8525,52.8763,26126.0
2018-06-07 14:40:00,66.5,66.5,66.47,66.48,138376.0,52.8684,52.8684,52.8445,52.8525,138376.0
2018-06-07 14:45:00,66.48,66.51,66.47,66.5,58832.0,52.8525,52.8763,52.8445,52.8684,58832.0
2018-06-07 14:50:00,66.5,66.53,66.49,66.5,46257.0,52.8684,52.8922,52.8604,52.8684,46257.0
2018-06-07 14:55:00,66.5,66.5,66.49,66.5,844762.0,52.8684,52.8684,52.8604,52.8684,844762.0
2018-06-07 15:00:00,66.49,66.51,66.48,66.49,77217.0,52.8604,52.8763,52.8525,52.8604,77217.0
2018-06-07 15:05:00,66.49,66.49,66.44,66.44,35191.0,52.8604,52.8604,52.8207,52.8207,35191.0
2018-06-07 15:10:00,66.45,66.46,66.43,66.44,60794.0,52.8286,52.8366,52.8127,52.8207,60794.0
2018-06-07 15:15:00,66.44,66.45,66.43,66.44,69994.0,52.8207,52.8286,52.8127,52.8207,69994.0
2018-06-07 15:20:00,66.45,66.48,66.44,66.48,30948.0,52.8286,52.8525,52.8207,52.8525,30948.0
2018-06-07 15:25:00,66.48,66.51,66.47,66.5,346366.0,52.8525,52.8763,52.8445,52.8684,346366.0
2018-06-07 15:30:00,66.51,66.51,66.49,66.49,65125.0,52.8763,52.8763,52.8604,52.8604,65125.0
2018-06-07 15:35:00,66.48,66.53,66.48,66.52,36013.0,52.8525,52.8922,52.8525,52.8843,36013.0
2018-06-07 15:40:00,66.53,66.56,66.52,66.53,135221.0,52.8922,52.9161,52.8843,52.8922,135221.0
2018-06-07 15:45:00,66.52,66.53,66.48,66.48,54111.0,52.8843,52.8922,52.8525,52.8525,54111.0
2018-06-07 15:50:00,66.49,66.56,66.49,66.54,78696.0,52.8604,52.9161,52.8604,52.9002,78696.0
2018-06-07 15:55:00,66.54,66.55,66.41,66.42,216926.0,52.9002,52.9081,52.7968,52.8048,216926.0
2018-06-08 09:30:00,66.48,66.49,66.38,66.39,272961.0,52.8525,52.8604,52.773,52.7809,272961.0
2018-06-08 09:35:00,66.39,66.43,66.36,66.38,79594.0,52.7809,52.8127,52.7571,52.773,79594.0
2018-06-08 09:40:00,66.38,66.41,66.34,66.38,101529.0,52.773,52.7968,52.7412,52.773,101529.0
2018-06-08 09:45:00,66.37,66.4,66.32,66.35,100350.0,52.765,52.7889,52.7253,52.7491,100350.0
2018-06-08 09:50:00,66.36,66.38,66.33,66.36,51587.0,52.7571,52.773,52.7332,52.7571,51587.0
2018-06-08 09:55:00,66.36,66.41,66.35,66.41,204731.0,52.7571,52.7968,52.7491,52.7968,204731.0
2018-06-08 10:00:00,66.42,66.42,66.37,66.38,211835.0,52.8048,52.8048,52.765,52.773,211835.0
2018-06-08 10:05:00,66.38,66.41,66.36,66.38,182361.0,52.773,52.7968,52.7571,52.773,182361.0
2018-06-08 10:10:00,66.38,66.39,66.35,66.37,412450.0,52.773,52.7809,52.7491,52.765,412450.0
2018-06-08 10:15:00,66.37,66.4,66.35,66.39,177763.0,52.765,52.7889,52.7491,52.7809,177763.0
2018-06-08 10:20:00,66.39,66.45,66.38,66.41,90069.0,52.7809,52.8286,52.773,52.7968,90069.0
2018-06-08 10:25:00,66.42,66.48,66.37,66.38,120560.0,52.8048,52.8525,52.765,52.773,120560.0
2018-06-08 10:30:00,66.38,66.41,66.34,66.35,56894.0,52.773,52.7968,52.7412,52.7491,56894.0
2018-06-08 10:35:00,66.35,66.38,66.3,66.3,60228.0,52.7491,52.773,52.7094,52.7094,60228.0
2018-06-08 10:40:00,66.3,66.32,66.27,66.29,85031.0,52.7094,52.7253,52.6855,52.7014,85031.0
2018-06-08 10:45:00,66.29,66.32,66.28,66.3,47264.0,52.7014,52.7253,52.6935,52.7094,47264.0
2018-06-08 10:50:00,66.31,66.36,66.3,66.36,76677.0,52.7173,52.7571,52.7094,52.7571,76677.0
2018-06-08 10:55:00,66.36,66.41,66.36,66.4,65652.0,52.7571,52.7968,52.7571,52.7889,65652.0
2018-06-08 11:00:00,66.4,66.4,66.33,66.35,103011.0,52.7889,52.7889,52.7332,52.7491,103011.0
2018-06-08 11:05:00,66.36,66.42,66.35,66.39,55743.0,52.7571,52.8048,52.7491,52.7809,55743.0
2018-06-08 11:10:00,66.39,66.41,66.37,66.4,25090.0,52.7809,52.7968,52.765,52.7889,25090.0
2018-06-08 11:15:00,66.4,66.43,66.37,66.4,83310.0,52.7889,52.8127,52.765,52.7889,83310.0
2018-06-08 11:20:00,66.39,66.41,66.35,66.4,26334.0,52.7809,52.7968,52.7491,52.7889,26334.0
2018-06-08 11:25:00,66.39,66.41,66.37,66.39,48625.0,52.7809,52.7968,52.765,52.7809,48625.0
2018-06-08 11:30:00,66.39,66.4,66.35,66.39,62756.0,52.7809,52.7889,52.7491,52.7809,62756.0
2018-06-08 11:35:00,66.4,66.42,66.37,66.37,54835.0,52.7889,52.8048,52.765,52.765,54835.0
2018-06-08 11:40:00,66.38,66.44,66.37,66.42,30512.0,52.773,52.8207,52.765,52.8048,30512.0
2018-06-08 11:45:00,66.43,66.43,66.4,66.42,53193.0,52.8127,52.8127,52.7889,52.8048,53193.0
2018-06-08 11:50:00,66.42,66.45,66.41,66.45,19373.0,52.8048,52.8286,52.7968,52.8286,19373.0
2018-06-08 11:55:00,66.44,66.47,66.43,66.46,32941.0,52.8207,52.8445,52.8127,52.8366,32941.0
2018-06-08 12:00:00,66.46,66.5,66.46,66.49,19446.0,52.8366,52.8684,52.8366,52.8604,19446.0
2018-06-08 12:05:00,66.5,66.53,66.48,66.53,15147.0,52.8684,52.8922,52.8525,52.8922,15147.0
2018-06-08 12:10:00,66.53,66.53,66.5,66.51,16630.0,52.8922,52.8922,52.8684,52.8763,16630.0
2018-06-08 12:15:00,66.52,66.55,66.51,66.53,63152.0,52.8843,52.9081,52.8763,52.8922,63152.0
2018-06-08 12:20:00,66.53,66.56,66.52,66.55,27529.0,52.8922,52.9161,52.8843,52.9081,27529.0
2018-06-08 12:25:00,66.55,66.57,66.53,66.55,24089.0,52.9081,52.924,52.8922,52.9081,24089.0
2018-06-08 12:30:00,66.56,66.59,66.56,66.59,11510.0,52.9161,52.9399,52.9161,52.9399,11510.0
2018-06-08 12:35:00,66.59,66.6,66.55,66.56,15580.0,52.9399,52.9479,52.9081,52.9161,15580.0
2018-06-08 12:40:00,66.55,66.57,66.55,66.57,14232.0,52.9081,52.924,52.9081,52.924,14232.0
2018-06-08 12:45:00,66.57,66.59,66.56,66.58,17314.0,52.924,52.9399,52.9161,52.932,17314.0
2018-06-08 12:50:00,66.58,66.6,66.57,66.59,13259.0,52.932,52.9479,52.924,52.9399,13259.0
2018-06-08 12:55:00,66.59,66.6,66.56,66.58,70187.0,52.9399,52.9479,52.9161,52.932,70187.0
2018-06-08 13:00:00,66.58,66.58,66.56,66.56,31134.0,52.932,52.932,52.9161,52.9161,31134.0
2018-06-08 13:05:00,66.56,66.57,66.55,66.56,57312.0,52.9161,52.924,52.9081,52.9161,57312.0
2018-06-08 13:10:00,66.56,66.57,66.54,66.56,80651.0,52.9161,52.924,52.9002,52.9161,80651.0
2018-06-08 13:15:00,66.56,66.57,66.55,66.55,16041.0,52.9161,52.924,52.9081,52.9081,16041.0
2018-06-08 13:20:00,66.56,66.56,66.55,66.56,25993.0,52.9161,52.9161,52.9081,52.9161,25993.0
2018-06-08 13:25:00,66.56,66.58,66.55,66.58,59789.0,52.9161,52.932,52.9081,52.932,59789.0
2018-06-08 13:30:00,66.57,66.58,66.55,66.56,54841.0,52.924,52.932,52.9081,52.9161,54841.0
2018-06-08 13:35:00,66.56,66.57,66.54,66.54,75791.0,52.9161,52.924,52.9002,52.9002,75791.0
2018-06-08 13:40:00,66.54,66.57,66.54,66.54,31848.0,52.9002,52.924,52.9002,52.9002,31848.0
2018-06-08 13:45:00,66.54,66.58,66.54,66.56,70471.0,52.9002,52.932,52.9002,52.9161,70471.0
2018-06-08 13:50:00,66.56,66.57,66.51,66.54,182811.0,52.9161,52.924,52.8763,52.9002,182811.0
2018-06-08 13:55:00,66.54,66.54,66.52,66.53,103797.0,52.9002,52.9002,52.8843,52.8922,103797.0
2018-06-08 14:00:00,66.53,66.56,66.53,66.56,20258.0,52.8922,52.9161,52.8922,52.9161,20258.0
2018-06-08 14:05:00,66.56,66.57,66.55,66.56,23228.0,52.9161,52.924,52.9081,52.9161,23228.0
2018-06-08 14:10:00,66.56,66.61,66.55,66.6,82559.0,52.9161,52.9558,52.9081,52.9479,82559.0
2018-06-08 14:15:00,66.61,66.61,66.58,66.59,24817.0,52.9558,52.9558,52.932,52.9399,24817.0
2018-06-08 14:20:00,66.59,66.59,66.57,66.58,43120.0,52.9399,52.9399,52.924,52.932,43120.0
2018-06-08 14:25:00,66.58,66.58,66.55,66.56,195402.0,52.932,52.932,52.9081,52.9161,195402.0
2018-06-08 14:30:00,66.56,66.57,66.55,66.57,20222.0,52.9161,52.924,52.9081,52.924,20222.0
2018-06-08 14:35:00,66.57,66.58,66.55,66.56,39246.0,52.924,52.932,52.9081,52.9161,39246.0
2018-06-08 14:40:00,66.57,66.59,66.56,66.59,25858.0,52.924,52.9399,52.9161,52.9399,25858.0
2018-06-08 14:45:00,66.59,66.59,66.57,66.58,22178.0,52.9399,52.9399,52.924,52.932,22178.0
2018-06-08 14:50:00,66.58,66.59,66.57,66.59,49966.0,52.932,52.9399,52.924,52.9399,49966.0
2018-06-08 14:55:00,66.58,66.59,66.56,66.57,63985.0,52.932,52.9399,52.9161,52.924,63985.0
2018-06-08 15:00:00,66.56,66.57,66.55,66.56,41353.0,52.9161,52.924,52.9081,52.9161,41353.0
2018-06-08 15:05:00,66.56,66.56,66.55,66.56,35842.0,52.9161,52.9161,52.9081,52.9161,35842.0
2018-06-08 15:10:00,66.56,66.59,66.55,66.59,87217.0,52.9161,52.9399,52.9081,52.9399,87217.0
2018-06-08 15:15:00,66.59,66.59,66.55,66.56,167580.0,52.9399,52.9399,52.9081,52.9161,167580.0
2018-06-08 15:20:00,66.56,66.59,66.55,66.58,89373.0,52.9161,52.9399,52.9081,52.932,89373.0
2018-06-08 15:25:00,66.59,66.6,66.57,66.6,81775.0,52.9399,52.9479,52.924,52.9479,81775.0
2018-06-08 15:30:00,66.6,66.61,66.59,66.6,48783.0,52.9479,52.9558,52.9399,52.9479,48783.0
2018-06-08 15:35:00,66.6,66.63,66.59,66.61,95648.0,52.9479,52.9717,52.9399,52.9558,95648.0
2018-06-08 15:40:00,66.62,66.62,66.6,66.61,56711.0,52.9638,52.9638,52.9479,52.9558,56711.0
2018-06-08 15:45:00,66.61,66.62,66.6,66.61,54511.0,52.9558,52.9638,52.9479,52.9558,54511.0
2018-06-08 15:50:00,66.61,66.64,66.61,66.63,87318.0,52.9558,52.9797,52.9558,52.9717,87318.0
2018-06-08 15:55:00,66.63,66.64,66.54,66.55,260865.0,52.9717,52.9797,52.9002,52.9081,260865.0
2018-06-11 09:30:00,66.78,66.84,66.77,66.82,147472.0,53.091,53.1387,53.083,53.1228,147472.0
2018-06-11 09:35:00,66.83,66.84,66.76,66.78,264525.0,53.1307,53.1387,53.0751,53.091,264525.0
2018-06-11 09:40:00,66.79,66.86,66.79,66.85,43623.0,53.0989,53.1546,53.0989,53.1466,43623.0
2018-06-11 09:45:00,66.85,66.88,66.83,66.87,100772.0,53.1466,53.1705,53.1307,53.1625,100772.0
2018-06-11 09:50:00,66.88,66.89,66.85,66.85,45453.0,53.1705,53.1784,53.1466,53.1466,45453.0
2018-06-11 09:55:00,66.85,66.87,66.84,66.85,24693.0,53.1466,53.1625,53.1387,53.1466,24693.0
2018-06-11 10:00:00,66.86,66.9,66.85,66.87,32372.0,53.1546,53.1864,53.1466,53.1625,32372.0
2018-06-11 10:05:00,66.87,66.92,66.86,66.9,52145.0,53.1625,53.2023,53.1546,53.1864,52145.0
2018-06-11 10:10:00,66.9,66.93,66.89,66.92,25644.0,53.1864,53.2102,53.1784,53.2023,25644.0
2018-06-11 10:15:00,66.91,66.95,66.9,66.95,49959.0,53.1943,53.2261,53.1864,53.2261,49959.0
2018-06-11 10:20:00,66.95,66.98,66.92,66.97,56202.0,53.2261,53.25,53.2023,53.242,56202.0
2018-06-11 10:25:00,66.97,67.01,66.97,67.0,32715.0,53.242,53.2738,53.242,53.2659,32715.0
2018-06-11 10:30:00,67.0,67.02,66.98,67.0,21157.0,53.2659,53.2818,53.25,53.2659,21157.0
2018-06-11 10:35:00,66.99,67.0,66.94,66.95,30076.0,53.2579,53.2659,53.2182,53.2261,30076.0
2018-06-11 10:40:00,66.95,66.96,66.94,66.95,29307.0,53.2261,53.2341,53.2182,53.2261,29307.0
2018-06-11 10:45:00,66.96,66.99,66.96,66.97,21407.0,53.2341,53.2579,53.2341,53.242,21407.0
2018-06-11 10:50:00,66.97,66.99,66.95,66.98,58960.0,53.242,53.2579,53.2261,53.25,58960.0
2018-06-11 10:55:00,66.97,66.97,66.93,66.95,42275.0,53.242,53.242,53.2102,53.2261,42275.0
2018-06-11 11:00:00,66.95,66.98,66.93,66.95,38699.0,53.2261,53.25,53.2102,53.2261,38699.0
2018-06-11 11:05:00,66.95,66.96,66.93,66.95,29205.0,53.2261,53.2341,53.2102,53.2261,29205.0
2018-06-11 11:10:00,66.95,66.96,66.93,66.95,24672.0,53.2261,53.2341,53.2102,53.2261,24672.0
2018-06-11 11:15:00,66.96,67.0,66.96,66.99,29590.0,53.2341,53.2659,53.2341,53.2579,29590.0
2018-06-11 11:20:00,66.99,67.02,66.98,67.02,40849.0,53.2579,53.2818,53.25,53.2818,40849.0
2018-06-11 11:25:00,67.02,67.04,67.01,67.02,33851.0,53.2818,53.2977,53.2738,53.2818,33851.0
2018-06-11 11:30:00,67.02,67.03,66.98,66.99,33144.0,53.2818,53.2897,53.25,53.2579,33144.0
2018-06-11 11:35:00,66.99,67.02,66.99,67.0,19163.0,53.2579,53.2818,53.2579,53.2659,19163.0
2018-06-11 11:40:00,67.01,67.07,67.0,67.06,20512.0,53.2738,53.3215,53.2659,53.3136,20512.0
2018-06-11 11:45:00,67.07,67.09,67.06,67.09,46471.0,53.3215,53.3374,53.3136,53.3374,46471.0
2018-06-11 11:50:00,67.09,67.12,67.09,67.11,76188.0,53.3374,53.3613,53.3374,53.3533,76188.0
2018-06-11 11:55:00,67.11,67.12,67.09,67.11,42543.0,53.3533,53.3613,53.3374,53.3533,42543.0
2018-06-11 12:00:00,67.12,67.13,67.09,67.1,48922.0,53.3613,53.3692,53.3374,53.3454,48922.0
2018-06-11 12:05:00,67.09,67.12,67.09,67.1,31515.0,53.3374,53.3613,53.3374,53.3454,31515.0
2018-06-11 12:10:00,67.11,67.11,67.09,67.11,25135.0,53.3533,53.3533,53.3374,53.3533,25135.0
2018-06-11 12:15:00,67.1,67.11,67.08,67.11,42258.0,53.3454,53.3533,53.3295,53.3533,42258.0
2018-06-11 12:20:00,67.11,67.13,67.1,67.12,61953.0,53.3533,53.3692,53.3454,53.3613,61953.0
2018-06-11 12:25:00,67.12,67.13,67.11,67.12,25061.0,53.3613,53.3692,53.3533,53.3613,25061.0
2018-06-11 12:30:00,67.13,67.13,67.1,67.11,20759.0,53.3692,53.3692,53.3454,53.3533,20759.0
2018-06-11 12:35:00,67.1,67.11,67.08,67.09,19298.0,53.3454,53.3533,53.3295,53.3374,19298.0
2018-06-11 12:40:00,67.09,67.1,67.07,67.08,15070.0,53.3374,53.3454,53.3215,53.3295,15070.0
2018-06-11 12:45:00,67.07,67.08,67.06,67.08,23872.0,53.3215,53.3295,53.3136,53.3295,23872.0
2018-06-11 12:50:00,67.08,67.12,67.07,67.11,49211.0,53.3295,53.3613,53.3215,53.3533,49211.0
2018-06-11 12:55:00,67.11,67.11,67.08,67.09,40010.0,53.3533,53.3533,53.3295,53.3374,40010.0
2018-06-11 13:00:00,67.09,67.09,67.05,67.06,53854.0,53.3374,53.3374,53.3056,53.3136,53854.0
2018-06-11 13:05:00,67.06,67.07,67.05,67.07,14705.0,53.3136,53.3215,53.3056,53.3215,14705.0
2018-06-11 13:10:00,67.07,67.08,67.06,67.08,14911.0,53.3215,53.3295,53.3136,53.3295,14911.0
2018-06-11 13:15:00,67.08,67.08,67.06,67.06,28819.0,53.3295,53.3295,53.3136,53.3136,28819.0
2018-06-11 13:20:00,67.06,67.07,67.04,67.05,35695.0,53.3136,53.3215,53.2977,53.3056,35695.0
2018-06-11 13:25:00,67.05,67.06,67.04,67.05,12570.0,53.3056,53.3136,53.2977,53.3056,12570.0
2018-06-11 13:30:00,67.04,67.05,67.04,67.04,4092.0,53.2977,53.3056,53.2977,53.2977,4092.0
2018-06-11 13:35:00,67.04,67.05,67.04,67.05,10185.0,53.2977,53.3056,53.2977,53.3056,10185.0
2018-06-11 13:40:00,67.05,67.06,67.03,67.05,24700.0,53.3056,53.3136,53.2897,53.3056,24700.0
2018-06-11 13:45:00,67.05,67.05,67.03,67.04,52388.0,53.3056,53.3056,53.2897,53.2977,52388.0
2018-06-11 13:50:00,67.04,67.04,67.03,67.03,23238.0,53.2977,53.2977,53.2897,53.2897,23238.0
2018-06-11 13:55:00,67.03,67.04,67.02,67.04,51361.0,53.2897,53.2977,53.2818,53.2977,51361.0
2018-06-11 14:00:00,67.04,67.04,67.03,67.03,33764.0,53.2977,53.2977,53.2897,53.2897,33764.0
2018-06-11 14:05:00,67.04,67.05,67.03,67.05,48379.0,53.2977,53.3056,53.2897,53.3056,48379.0
2018-06-11 14:10:00,67.05,67.06,67.04,67.05,63929.0,53.3056,53.3136,53.2977,53.3056,63929.0
2018-06-11 14:15:00,67.05,67.06,67.04,67.06,11709.0,53.3056,53.3136,53.2977,53.3136,11709.0
2018-06-11 14:20:00,67.05,67.07,67.05,67.07,51918.0,53.3056,53.3215,53.3056,53.3215,51918.0
2018-06-11 14:25:00,67.07,67.07,67.06,67.06,42282.0,53.3215,53.3215,53.3136,53.3136,42282.0
2018-06-11 14:30:00,67.06,67.07,67.05,67.06,43748.0,53.3136,53.3215,53.3056,53.3136,43748.0
2018-06-11 14:35:00,67.05,67.06,67.05,67.06,18685.0,53.3056,53.3136,53.3056,53.3136,18685.0
2018-06-11 14:40:00,67.05,67.05,67.04,67.05,26229.0,53.3056,53.3056,53.2977,53.3056,26229.0
2018-06-11 14:45:00,67.04,67.05,67.04,67.04,22517.0,53.2977,53.3056,53.2977,53.2977,22517.0
2018-06-11 14:50:00,67.04,67.05,67.04,67.05,32587.0,53.2977,53.3056,53.2977,53.3056,32587.0
2018-06-11 14:55:00,67.05,67.07,67.04,67.07,53025.0,53.3056,53.3215,53.2977,53.3215,53025.0
2018-06-11 15:00:00,67.07,67.08,67.06,67.08,11887.0,53.3215,53.3295,53.3136,53.3295,11887.0
2018-06-11 15:05:00,67.08,67.08,67.07,67.08,26145.0,53.3295,53.3295,53.3215,53.3295,26145.0
2018-06-11 15:10:00,67.08,67.08,67.07,67.08,18977.0,53.3295,53.3295,53.3215,53.3295,18977.0
2018-06-11 15:15:00,67.08,67.08,67.07,67.08,61185.0,53.3295,53.3295,53.3215,53.3295,61185.0
2018-06-11 15:20:00,67.08,67.1,67.07,67.09,29242.0,53.3295,53.3454,53.3215,53.3374,29242.0
2018-06-11 15:25:00,67.09,67.1,67.09,67.1,11429.0,53.3374,53.3454,53.3374,53.3454,11429.0
2018-06-11 15:30:00,67.09,67.1,67.08,67.09,31199.0,53.3374,53.3454,53.3295,53.3374,31199.0
2018-06-11 15:35:00,67.09,67.09,67.07,67.07,35820.0,53.3374,53.3374,53.3215,53.3215,35820.0
2018-06-11 15:40:00,67.07,67.08,67.05,67.06,55765.0,53.3215,53.3295,53.3056,53.3136,55765.0
2018-06-11 15:45:00,67.06,67.08,67.05,67.08,45576.0,53.3136,53.3295,53.3056,53.3295,45576.0
2018-06-11 15:50:00,67.08,67.08,67.03,67.03,86398.0,53.3295,53.3295,53.2897,53.2897,86398.0
2018-06-11 15:55:00,67.03,67.04,67.0,67.02,248131.0,53.2897,53.2977,53.2659,53.2818,248131.0
2018-06-12 09:30:00,66.89,66.9,66.83,66.88,61046.0,53.1784,53.1864,53.1307,53.1705,61046.0
2018-06-12 09:35:00,66.88,66.9,66.82,66.85,27948.0,53.1705,53.1864,53.1228,53.1466,27948.0
2018-06-12 09:40:00,66.85,66.87,66.83,66.84,45173.0,53.1466,53.1625,53.1307,53.1387,45173.0
2018-06-12 09:45:00,66.84,66.87,66.83,66.84,90708.0,53.1387,53.1625,53.1307,53.1387,90708.0
2018-06-12 09:50:00,66.83,66.83,66.8,66.81,88059.0,53.1307,53.1307,53.1069,53.1148,88059.0
2018-06-12 09:55:00,66.8,66.8,66.77,66.77,37891.0,53.1069,53.1069,53.083,53.083,37891.0
2018-06-12 10:00:00,66.77,66.83,66.75,66.83,58011.0,53.083,53.1307,53.0671,53.1307,58011.0
2018-06-12 10:05:00,66.83,66.84,66.8,66.84,50906.0,53.1307,53.1387,53.1069,53.1387,50906.0
2018-06-12 10:10:00,66.84,66.86,66.83,66.86,16808.0,53.1387,53.1546,53.1307,53.1546,16808.0
2018-06-12 10:15:00,66.86,66.87,66.81,66.81,38894.0,53.1546,53.1625,53.1148,53.1148,38894.0
2018-06-12 10:20:00,66.81,66.81,66.77,66.79,26819.0,53.1148,53.1148,53.083,53.0989,26819.0
2018-06-12 10:25:00,66.79,66.79,66.75,66.78,23310.0,53.0989,53.0989,53.0671,53.091,23310.0
2018-06-12 10:30:00,66.78,66.81,66.77,66.81,26996.0,53.091,53.1148,53.083,53.1148,26996.0
2018-06-12 10:35:00,66.81,66.81,66.75,66.77,55616.0,53.1148,53.1148,53.0671,53.083,55616.0
2018-06-12 10:40:00,66.78,66.81,66.77,66.81,17421.0,53.091,53.1148,53.083,53.1148,17421.0
2018-06-12 10:45:00,66.81,66.82,66.79,66.82,16249.0,53.1148,53.1228,53.0989,53.1228,16249.0
2018-06-12 10:50:00,66.82,66.83,66.77,66.78,49841.0,53.1228,53.1307,53.083,53.091,49841.0
2018-06-12 10:55:00,66.78,66.79,66.75,66.79,41856.0,53.091,53.0989,53.0671,53.0989,41856.0
2018-06-12 11:00:00,66.78,66.8,66.75,66.75,21622.0,53.091,53.1069,53.0671,53.0671,21622.0
2018-06-12 11:05:00,66.76,66.77,66.74,66.75,54514.0,53.0751,53.083,53.0592,53.0671,54514.0
2018-06-12 11:10:00,66.75,66.76,66.71,66.72,246266.0,53.0671,53.0751,53.0353,53.0433,246266.0
2018-06-12 11:15:00,66.71,66.75,66.68,66.74,64622.0,53.0353,53.0671,53.0115,53.0592,64622.0
2018-06-12 11:20:00,66.73,66.77,66.73,66.77,182316.0,53.0512,53.083,53.0512,53.083,182316.0
2018-06-12 11:25:00,66.77,66.79,66.74,66.79,153775.0,53.083,53.0989,53.0592,53.0989,153775.0
2018-06-12 11:30:00,66.79,66.84,66.78,66.8,151469.0,53.0989,53.1387,53.091,53.1069,151469.0
2018-06-12 11:35:00,66.81,66.85,66.8,66.84,32617.0,53.1148,53.1466,53.1069,53.1387,32617.0
2018-06-12 11:40:00,66.84,66.87,66.83,66.86,1653599.0,53.1387,53.1625,53.1307,53.1546,1653599.0
2018-06-12 11:45:00,66.86,66.87,66.84,66.84,31687.0,53.1546,53.1625,53.1387,53.1387,31687.0
2018-06-12 11:50:00,66.84,66.86,66.84,66.84,60687.0,53.1387,53.1546,53.1387,53.1387,60687.0
2018-06-12 11:55:00,66.84,66.87,66.84,66.86,67771.0,53.1387,53.1625,53.1387,53.1546,67771.0
2018-06-12 12:00:00,66.86,66.87,66.85,66.85,58302.0,53.1546,53.1625,53.1466,53.1466,58302.0
2018-06-12 12:05:00,66.85,66.86,66.84,66.84,64072.0,53.1466,53.1546,53.1387,53.1387,64072.0
2018-06-12 12:10:00,66.84,66.85,66.82,66.82,26794.0,53.1387,53.1466,53.1228,53.1228,26794.0
2018-06-12 12:15:00,66.82,66.83,66.8,66.8,32355.0,53.1228,53.1307,53.1069,53.1069,32355.0
2018-06-12 12:20:00,66.8,66.81,66.77,66.77,21843.0,53.1069,53.1148,53.083,53.083,21843.0
2018-06-12 12:25:00,66.77,66.78,66.76,66.76,21572.0,53.083,53.091,53.0751,53.0751,21572.0
2018-06-12 12:30:00,66.77,66.77,66.75,66.76,23590.0,53.083,53.083,53.0671,53.0751,23590.0
2018-06-12 12:35:00,66.75,66.78,66.75,66.77,32274.0,53.0671,53.091,53.0671,53.083,32274.0
2018-06-12 12:40:00,66.77,66.78,66.75,66.75,22034.0,53.083,53.091,53.0671,53.0671,22034.0
2018-06-12 12:45:00,66.75,66.77,66.75,66.77,49307.0,53.0671,53.083,53.0671,53.083,49307.0
2018-06-12 12:50:00,66.76,66.78,66.75,66.76,20531.0,53.0751,53.091,53.0671,53.0751,20531.0
2018-06-12 12:55:00,66.76,66.76,66.73,66.74,83049.0,53.0751,53.0751,53.0512,53.0592,83049.0
2018-06-12 13:00:00,66.73,66.74,66.71,66.73,113661.0,53.0512,53.0592,53.0353,53.0512,113661.0
2018-06-12 13:05:00,66.73,66.74,66.71,66.72,42958.0,53.0512,53.0592,53.0353,53.0433,42958.0
2018-06-12 13:10:00,66.72,66.72,66.66,66.68,76871.0,53.0433,53.0433,52.9956,53.0115,76871.0
2018-06-12 13:15:00,66.68,66.7,66.63,66.63,34681.0,53.0115,53.0274,52.9717,52.9717,34681.0
2018-06-12 13:20:00,66.63,66.68,66.61,66.68,54549.0,52.9717,53.0115,52.9558,53.0115,54549.0
2018-06-12 13:25:00,66.67,66.69,66.66,66.67,45789.0,53.0035,53.0194,52.9956,53.0035,45789.0
2018-06-12 13:30:00,66.67,66.67,66.64,66.65,32067.0,53.0035,53.0035,52.9797,52.9876,32067.0
2018-06-12 13:35:00,66.66,66.66,66.63,66.64,30669.0,52.9956,52.9956,52.9717,52.9797,30669.0
2018-06-12 13:40:00,66.64,66.64,66.61,66.62,57131.0,52.9797,52.9797,52.9558,52.9638,57131.0
2018-06-12 13:45:00,66.62,66.64,66.61,66.64,41771.0,52.9638,52.9797,52.9558,52.9797,41771.0
2018-06-12 13:50:00,66.64,66.66,66.63,66.65,27424.0,52.9797,52.9956,52.9717,52.9876,27424.0
2018-06-12 13:55:00,66.65,66.67,66.64,66.66,52034.0,52.9876,53.0035,52.9797,52.9956,52034.0
2018-06-12 14:00:00,66.65,66.65,66.59,66.6,37293.0,52.9876,52.9876,52.9399,52.9479,37293.0
2018-06-12 14:05:00,66.61,66.61,66.57,66.58,196852.0,52.9558,52.9558,52.924,52.932,196852.0
2018-06-12 14:10:00,66.58,66.59,66.56,66.59,67966.0,52.932,52.9399,52.9161,52.9399,67966.0
2018-06-12 14:15:00,66.58,66.59,66.57,66.59,96994.0,52.932,52.9399,52.924,52.9399,96994.0
2018-06-12 14:20:00,66.58,66.59,66.55,66.56,234592.0,52.932,52.9399,52.9081,52.9161,234592.0
2018-06-12 14:25:00,66.56,66.57,66.52,66.53,36054.0,52.9161,52.924,52.8843,52.8922,36054.0
2018-06-12 14:30:00,66.52,66.53,66.5,66.52,95048.0,52.8843,52.8922,52.8684,52.8843,95048.0
2018-06-12 14:35:00,66.51,66.54,66.51,66.53,55811.0,52.8763,52.9002,52.8763,52.8922,55811.0
2018-06-12 14:40:00,66.53,66.55,66.51,66.54,416151.0,52.8922,52.9081,52.8763,52.9002,416151.0
2018-06-12 14:45:00,66.54,66.55,66.53,66.55,52465.0,52.9002,52.9081,52.8922,52.9081,52465.0
2018-06-12 14:50:00,66.55,66.55,66.53,66.55,226856.0,52.9081,52.9081,52.8922,52.9081,226856.0
2018-06-12 14:55:00,66.55,66.56,66.53,66.53,87407.0,52.9081,52.9161,52.8922,52.8922,87407.0
2018-06-12 15:00:00,66.53,66.57,66.52,66.56,268772.0,52.8922,52.924,52.8843,52.9161,268772.0
2018-06-12 15:05:00,66.57,66.59,66.57,66.58,58510.0,52.924,52.9399,52.924,52.932,58510.0
2018-06-12 15:10:00,66.58,66.58,66.55,66.56,56837.0,52.932,52.932,52.9081,52.9161,56837.0
2018-06-12 15:15:00,66.56,66.59,66.56,66.58,23614.0,52.9161,52.9399,52.9161,52.932,23614.0
2018-06-12 15:20:00,66.58,66.6,66.57,66.59,89893.0,52.932,52.9479,52.924,52.9399,89893.0
2018-06-12 15:25:00,66.58,66.61,66.58,66.61,63166.0,52.932,52.9558,52.932,52.9558,63166.0
2018-06-12 15:30:00,66.6,66.61,66.59,66.59,122827.0,52.9479,52.9558,52.9399,52.9399,122827.0
2018-06-12 15:35:00,66.59,66.6,66.57,66.57,255806.0,52.9399,52.9479,52.924,52.924,255806.0
2018-06-12 15:40:00,66.58,66.58,66.57,66.58,99385.0,52.932,52.932,52.924,52.932,99385.0
2018-06-12 15:45:00,66.57,66.59,66.56,66.57,281445.0,52.924,52.9399,52.9161,52.924,281445.0
2018-06-12 15:50:00,66.58,66.6,66.57,66.58,54681.0,52.932,52.9479,52.924,52.932,54681.0
2018-06-12 15:55:00,66.59,66.6,66.55,66.56,303510.0,52.9399,52.9479,52.9081,52.9161,303510.0
2018-06-13 09:30:00,66.78,66.83,66.7,66.75,91618.0,53.091,53.1307,53.0274,53.0671,91618.0
2018-06-13 09:35:00,66.75,66.78,66.73,66.76,38071.0,53.0671,53.091,53.0512,53.0751,38071.0
2018-06-13 09:40:00,66.77,66.78,66.75,66.75,67567.0,53.083,53.091,53.0671,53.0671,67567.0
2018-06-13 09:45:00,66.76,66.77,66.74,66.77,70310.0,53.0751,53.083,53.0592,53.083,70310.0
2018-06-13 09:50:00,66.76,66.77,66.72,66.73,104698.0,53.0751,53.083,53.0433,53.0512,104698.0
2018-06-13 09:55:00,66.72,66.73,66.69,66.69,103510.0,53.0433,53.0512,53.0194,53.0194,103510.0
2018-06-13 10:00:00,66.69,66.71,66.68,66.71,29554.0,53.0194,53.0353,53.0115,53.0353,29554.0
2018-06-13 10:05:00,66.72,66.72,66.69,66.7,46154.0,53.0433,53.0433,53.0194,53.0274,46154.0
2018-06-13 10:10:00,66.69,66.71,66.68,66.69,128035.0,53.0194,53.0353,53.0115,53.0194,128035.0
2018-06-13 10:15:00,66.7,66.71,66.67,66.7,35474.0,53.0274,53.0353,53.0035,53.0274,35474.0
2018-06-13 10:20:00,66.7,66.72,66.68,66.72,87619.0,53.0274,53.0433,53.0115,53.0433,87619.0
2018-06-13 10:25:00,66.71,66.73,66.7,66.72,31475.0,53.0353,53.0512,53.0274,53.0433,31475.0
2018-06-13 10:30:00,66.72,66.75,66.72,66.72,112217.0,53.0433,53.0671,53.0433,53.0433,112217.0
2018-06-13 10:35:00,66.72,66.75,66.7,66.7,49415.0,53.0433,53.0671,53.0274,53.0274,49415.0
2018-06-13 10:40:00,66.71,66.73,66.7,66.71,39373.0,53.0353,53.0512,53.0274,53.0353,39373.0
2018-06-13 10:45:00,66.71,66.72,66.67,66.69,36285.0,53.0353,53.0433,53.0035,53.0194,36285.0
2018-06-13 10:50:00,66.69,66.71,66.67,66.7,25569.0,53.0194,53.0353,53.0035,53.0274,25569.0
2018-06-13 10:55:00,66.69,66.73,66.69,66.72,49565.0,53.0194,53.0512,53.0194,53.0433,49565.0
2018-06-13 11:00:00,66.73,66.76,66.72,66.76,35432.0,53.0512,53.0751,53.0433,53.0751,35432.0
2018-06-13 11:05:00,66.76,66.77,66.74,66.75,48070.0,53.0751,53.083,53.0592,53.0671,48070.0
2018-06-13 11:10:00,66.76,66.78,66.75,66.77,12846.0,53.0751,53.091,53.0671,53.083,12846.0
2018-06-13 11:15:00,66.76,66.8,66.76,66.77,20112.0,53.0751,53.1069,53.0751,53.083,20112.0
2018-06-13 11:20:00,66.78,66.79,66.76,66.77,16313.0,53.091,53.0989,53.0751,53.083,16313.0
2018-06-13 11:25:00,66.77,66.81,66.76,66.81,20576.0,53.083,53.1148,53.0751,53.1148,20576.0
2018-06-13 11:30:00,66.81,66.83,66.79,66.79,226435.0,53.1148,53.1307,53.0989,53.0989,226435.0
2018-06-13 11:35:00,66.79,66.8,66.77,66.8,39973.0,53.0989,53.1069,53.083,53.1069,39973.0
2018-06-13 11:40:00,66.79,66.82,66.79,66.81,42622.0,53.0989,53.1228,53.0989,53.1148,42622.0
2018-06-13 11:45:00,66.81,66.82,66.8,66.81,29182.0,53.1148,53.1228,53.1069,53.1148,29182.0
2018-06-13 11:50:00,66.81,66.81,66.8,66.81,50847.0,53.1148,53.1148,53.1069,53.1148,50847.0
2018-06-13 11:55:00,66.8,66.81,66.79,66.8,49270.0,53.1069,53.1148,53.0989,53.1069,49270.0
2018-06-13 12:00:00,66.8,66.81,66.78,66.79,9345.0,53.1069,53.1148,53.091,53.0989,9345.0
2018-06-13 12:05:00,66.79,66.79,66.77,66.77,42011.0,53.0989,53.0989,53.083,53.083,42011.0
2018-06-13 12:10:00,66.77,66.77,66.75,66.77,54653.0,53.083,53.083,53.0671,53.083,54653.0
2018-06-13 12:15:00,66.77,66.77,66.72,66.73,21464.0,53.083,53.083,53.0433,53.0512,21464.0
2018-06-13 12:20:00,66.72,66.73,66.7,66.72,19169.0,53.0433,53.0512,53.0274,53.0433,19169.0
2018-06-13 12:25:00,66.72,66.73,66.72,66.72,6600.0,53.0433,53.0512,53.0433,53.0433,6600.0
2018-06-13 12:30:00,66.73,66.74,66.72,66.73,42434.0,53.0512,53.0592,53.0433,53.0512,42434.0
2018-06-13 12:35:00,66.73,66.73,66.72,66.72,11169.0,53.0512,53.0512,53.0433,53.0433,11169.0
2018-06-13 12:40:00,66.73,66.73,66.71,66.72,12778.0,53.0512,53.0512,53.0353,53.0433,12778.0
2018-06-13 12:45:00,66.72,66.72,66.69,66.71,33518.0,53.0433,53.0433,53.0194,53.0353,33518.0
2018-06-13 12:50:00,66.7,66.71,66.7,66.7,6919.0,53.0274,53.0353,53.0274,53.0274,6919.0
2018-06-13 12:55:00,66.71,66.71,66.68,66.71,28297.0,53.0353,53.0353,53.0115,53.0353,28297.0
2018-06-13 13:00:00,66.7,66.71,66.69,66.7,6484.0,53.0274,53.0353,53.0194,53.0274,6484.0
2018-06-13 13:05:00,66.71,66.71,66.68,66.69,15504.0,53.0353,53.0353,53.0115,53.0194,15504.0
2018-06-13 13:10:00,66.69,66.7,66.68,66.7,26891.0,53.0194,53.0274,53.0115,53.0274,26891.0
2018-06-13 13:15:00,66.7,66.71,66.69,66.7,8070.0,53.0274,53.0353,53.0194,53.0274,8070.0
2018-06-13 13:20:00,66.7,66.73,66.7,66.73,19742.0,53.0274,53.0512,53.0274,53.0512,19742.0
2018-06-13 13:25:00,66.73,66.73,66.72,66.72,13672.0,53.0512,53.0512,53.0433,53.0433,13672.0
2018-06-13 13:30:00,66.73,66.73,66.72,66.73,18752.0,53.0512,53.0512,53.0433,53.0512,18752.0
2018-06-13 13:35:00,66.73,66.75,66.72,66.73,46865.0,53.0512,53.0671,53.0433,53.0512,46865.0
2018-06-13 13:40:00,66.74,66.75,66.73,66.75,10091.0,53.0592,53.0671,53.0512,53.0671,10091.0
2018-06-13 13:45:00,66.74,66.75,66.74,66.75,50363.0,53.0592,53.0671,53.0592,53.0671,50363.0
2018-06-13 13:50:00,66.74,66.76,66.74,66.76,45615.0,53.0592,53.0751,53.0592,53.0751,45615.0
2018-06-13 13:55:00,66.76,66.78,66.75,66.77,22596.0,53.0751,53.091,53.0671,53.083,22596.0
2018-06-13 14:00:00,66.65,66.74,66.54,66.55,130622.0,52.9876,53.0592,52.9002,52.9081,130622.0
2018-06-13 14:05:00,66.55,66.55,66.49,66.49,77966.0,52.9081,52.9081,52.8604,52.8604,77966.0
2018-06-13 14:10:00,66.48,66.59,66.47,66.56,55946.0,52.8525,52.9399,52.8445,52.9161,55946.0
2018-06-13 14:15:00,66.56,66.59,66.54,66.55,52631.0,52.9161,52.9399,52.9002,52.9081,52631.0
2018-06-13 14:20:00,66.54,66.55,66.47,66.49,42527.0,52.9002,52.9081,52.8445,52.8604,42527.0
2018-06-13 14:25:00,66.49,66.51,66.45,66.47,98674.0,52.8604,52.8763,52.8286,52.8445,98674.0
2018-06-13 14:30:00,66.46,66.47,66.38,66.46,118595.0,52.8366,52.8445,52.773,52.8366,118595.0
2018-06-13 14:35:00,66.46,66.53,66.45,66.53,71311.0,52.8366,52.8922,52.8286,52.8922,71311.0
2018-06-13 14:40:00,66.52,66.58,66.51,66.57,144675.0,52.8843,52.932,52.8763,52.924,144675.0
2018-06-13 14:45:00,66.57,66.57,66.5,66.53,108360.0,52.924,52.924,52.8684,52.8922,108360.0
2018-06-13 14:50:00,66.53,66.58,66.52,66.56,49102.0,52.8922,52.932,52.8843,52.9161,49102.0
2018-06-13 14:55:00,66.56,66.65,66.55,66.65,83429.0,52.9161,52.9876,52.9081,52.9876,83429.0
2018-06-13 15:00:00,66.65,66.75,66.64,66.73,139662.0,52.9876,53.0671,52.9797,53.0512,139662.0
2018-06-13 15:05:00,66.74,66.79,66.69,66.69,51991.0,53.0592,53.0989,53.0194,53.0194,51991.0
2018-06-13 15:10:00,66.69,66.73,66.69,66.7,20221.0,53.0194,53.0512,53.0194,53.0274,20221.0
2018-06-13 15:15:00,66.7,66.72,66.66,66.68,47083.0,53.0274,53.0433,52.9956,53.0115,47083.0
2018-06-13 15:20:00,66.68,66.71,66.65,66.66,19915.0,53.0115,53.0353,52.9876,52.9956,19915.0
2018-06-13 15:25:00,66.67,66.7,66.63,66.66,89629.0,53.0035,53.0274,52.9717,52.9956,89629.0
2018-06-13 15:30:00,66.66,66.69,66.65,66.68,32813.0,52.9956,53.0194,52.9876,53.0115,32813.0
2018-06-13 15:35:00,66.69,66.71,66.67,66.69,145463.0,53.0194,53.0353,53.0035,53.0194,145463.0
2018-06-13 15:40:00,66.69,66.72,66.68,66.72,45644.0,53.0194,53.0433,53.0115,53.0433,45644.0
2018-06-13 15:45:00,66.71,66.71,66.66,66.66,57160.0,53.0353,53.0353,52.9956,52.9956,57160.0
2018-06-13 15:50:00,66.66,66.69,66.65,66.67,35805.0,52.9956,53.0194,52.9876,53.0035,35805.0
2018-06-13 15:55:00,66.67,66.68,66.61,66.63,182336.0,53.0035,53.0115,52.9558,52.9717,182336.0
2018-06-14 09:30:00,66.6,66.67,66.59,66.63,82773.0,52.9479,53.0035,52.9399,52.9717,82773.0
2018-06-14 09:35:00,66.63,66.68,66.62,66.66,404710.0,52.9717,53.0115,52.9638,52.9956,404710.0
2018-06-14 09:40:00,66.67,66.67,66.6,66.61,109473.0,53.0035,53.0035,52.9479,52.9558,109473.0
2018-06-14 09:45:00,66.6,66.67,66.6,66.63,190142.0,52.9479,53.0035,52.9479,52.9717,190142.0
2018-06-14 09:50:00,66.63,66.64,66.6,66.63,77128.0,52.9717,52.9797,52.9479,52.9717,77128.0
2018-06-14 09:55:00,66.64,66.67,66.61,66.65,76353.0,52.9797,53.0035,52.9558,52.9876,76353.0
2018-06-14 10:00:00,66.66,66.72,66.66,66.71,91487.0,52.9956,53.0433,52.9956,53.0353,91487.0
2018-06-14 10:05:00,66.71,66.73,66.69,66.7,56159.0,53.0353,53.0512,53.0194,53.0274,56159.0
2018-06-14 10:10:00,66.69,66.72,66.68,66.7,69833.0,53.0194,53.0433,53.0115,53.0274,69833.0
2018-06-14 10:15:00,66.7,66.74,66.7,66.73,142910.0,53.0274,53.0592,53.0274,53.0512,142910.0
2018-06-14 10:20:00,66.72,66.73,66.69,66.7,229368.0,53.0433,53.0512,53.0194,53.0274,229368.0
2018-06-14 10:25:00,66.7,66.74,66.67,66.68,100582.0,53.0274,53.0592,53.0035,53.0115,100582.0
2018-06-14 10:30:00,66.68,66.7,66.63,66.64,35971.0,53.0115,53.0274,52.9717,52.9797,35971.0
2018-06-14 10:35:00,66.64,66.69,66.64,66.67,32519.0,52.9797,53.0194,52.9797,53.0035,32519.0
2018-06-14 10:40:00,66.67,66.68,66.63,66.67,26135.0,53.0035,53.0115,52.9717,53.0035,26135.0
2018-06-14 10:45:00,66.68,66.7,66.66,66.67,45462.0,53.0115,53.0274,52.9956,53.0035,45462.0
2018-06-14 10:50:00,66.67,66.72,66.64,66.71,23609.0,53.0035,53.0433,52.9797,53.0353,23609.0
2018-06-14 10:55:00,66.71,66.72,66.68,66.7,35405.0,53.0353,53.0433,53.0115,53.0274,35405.0
2018-06-14 11:00:00,66.7,66.72,66.65,66.72,63325.0,53.0274,53.0433,52.9876,53.0433,63325.0
2018-06-14 11:05:00,66.71,66.73,66.68,66.71,41473.0,53.0353,53.0512,53.0115,53.0353,41473.0
2018-06-14 11:10:00,66.71,66.75,66.7,66.73,270970.0,53.0353,53.0671,53.0274,53.0512,270970.0
2018-06-14 11:15:00,66.74,66.74,66.7,66.73,41403.0,53.0592,53.0592,53.0274,53.0512,41403.0
2018-06-14 11:20:00,66.73,66.77,66.72,66.76,33455.0,53.0512,53.083,53.0433,53.0751,33455.0
2018-06-14 11:25:00,66.76,66.83,66.76,66.81,111189.0,53.0751,53.1307,53.0751,53.1148,111189.0
2018-06-14 11:30:00,66.8,66.8,66.71,66.72,103841.0,53.1069,53.1069,53.0353,53.0433,103841.0
2018-06-14 11:35:00,66.71,66.72,66.69,66.71,37473.0,53.0353,53.0433,53.0194,53.0353,37473.0
2018-06-14 11:40:00,66.71,66.72,66.68,66.69,44908.0,53.0353,53.0433,53.0115,53.0194,44908.0
2018-06-14 11:45:00,66.7,66.72,66.68,66.7,18316.0,53.0274,53.0433,53.0115,53.0274,18316.0
2018-06-14 11:50:00,66.71,66.72,66.7,66.7,27754.0,53.0353,53.0433,53.0274,53.0274,27754.0
2018-06-14 11:55:00,66.71,66.75,66.71,66.73,66003.0,53.0353,53.0671,53.0353,53.0512,66003.0
2018-06-14 12:00:00,66.74,66.76,66.73,66.75,41971.0,53.0592,53.0751,53.0512,53.0671,41971.0
2018-06-14 12:05:00,66.74,66.74,66.69,66.7,113958.0,53.0592,53.0592,53.0194,53.0274,113958.0
2018-06-14 12:10:00,66.7,66.72,66.69,66.7,32256.0,53.0274,53.0433,53.0194,53.0274,32256.0
2018-06-14 12:15:00,66.7,66.7,66.65,66.66,46665.0,53.0274,53.0274,52.9876,52.9956,46665.0
2018-06-14 12:20:00,66.66,66.67,66.64,66.65,19160.0,52.9956,53.0035,52.9797,52.9876,19160.0
2018-06-14 12:25:00,66.64,66.67,66.64,66.65,22452.0,52.9797,53.0035,52.9797,52.9876,22452.0
2018-06-14 12:30:00,66.64,66.65,66.62,66.63,11422.0,52.9797,52.9876,52.9638,52.9717,11422.0
2018-06-14 12:35:00,66.63,66.64,66.62,66.62,35662.0,52.9717,52.9797,52.9638,52.9638,35662.0
2018-06-14 12:40:00,66.63,66.65,66.62,66.64,67197.0,52.9717,52.9876,52.9638,52.9797,67197.0
2018-06-14 12:45:00,66.64,66.66,66.63,66.65,35138.0,52.9797,52.9956,52.9717,52.9876,35138.0
2018-06-14 12:50:00,66.65,66.69,66.65,66.66,85202.0,52.9876,53.0194,52.9876,52.9956,85202.0
2018-06-14 12:55:00,66.67,66.69,66.64,66.65,37212.0,53.0035,53.0194,52.9797,52.9876,37212.0
2018-06-14 13:00:00,66.64,66.67,66.64,66.65,35393.0,52.9797,53.0035,52.9797,52.9876,35393.0
2018-06-14 13:05:00,66.65,66.69,66.65,66.68,20553.0,52.9876,53.0194,52.9876,53.0115,20553.0
2018-06-14 13:10:00,66.68,66.69,66.67,66.68,17178.0,53.0115,53.0194,53.0035,53.0115,17178.0
2018-06-14 13:15:00,66.69,66.69,66.67,66.68,48071.0,53.0194,53.0194,53.0035,53.0115,48071.0
2018-06-14 13:20:00,66.68,66.7,66.67,66.69,12243.0,53.0115,53.0274,53.0035,53.0194,12243.0
2018-06-14 13:25:00,66.69,66.7,66.67,66.69,23723.0,53.0194,53.0274,53.0035,53.0194,23723.0
2018-06-14 13:30:00,66.69,66.72,66.67,66.71,35013.0,53.0194,53.0433,53.0035,53.0353,35013.0
2018-06-14 13:35:00,66.7,66.73,66.69,66.7,29079.0,53.0274,53.0512,53.0194,53.0274,29079.0
2018-06-14 13:40:00,66.7,66.7,66.66,66.69,72113.0,53.0274,53.0274,52.9956,53.0194,72113.0
2018-06-14 13:45:00,66.68,66.69,66.63,66.64,114553.0,53.0115,53.0194,52.9717,52.9797,114553.0
2018-06-14 13:50:00,66.64,66.64,66.63,66.64,13456.0,52.9797,52.9797,52.9717,52.9797,13456.0
2018-06-14 13:55:00,66.64,66.65,66.61,66.62,57189.0,52.9797,52.9876,52.9558,52.9638,57189.0
2018-06-14 14:00:00,66.62,66.62,66.56,66.58,77010.0,52.9638,52.9638,52.9161,52.932,77010.0
2018-06-14 14:05:00,66.58,66.6,66.57,66.59,48063.0,52.932,52.9479,52.924,52.9399,48063.0
2018-06-14 14:10:00,66.59,66.64,66.58,66.62,115480.0,52.9399,52.9797,52.932,52.9638,115480.0
2018-06-14 14:15:00,66.62,66.62,66.56,66.58,68201.0,52.9638,52.9638,52.9161,52.932,68201.0
2018-06-14 14:20:00,66.57,66.61,66.57,66.6,19812.0,52.924,52.9558,52.924,52.9479,19812.0
2018-06-14 14:25:00,66.61,66.61,66.57,66.58,53111.0,52.9558,52.9558,52.924,52.932,53111.0
2018-06-14 14:30:00,66.57,66.59,66.56,66.56,53325.0,52.924,52.9399,52.9161,52.9161,53325.0
2018-06-14 14:35:00,66.55,66.58,66.55,66.58,51831.0,52.9081,52.932,52.9081,52.932,51831.0
2018-06-14 14:40:00,66.58,66.61,66.57,66.6,57356.0,52.932,52.9558,52.924,52.9479,57356.0
2018-06-14 14:45:00,66.59,66.6,66.58,66.59,30281.0,52.9399,52.9479,52.932,52.9399,30281.0
2018-06-14 14:50:00,66.59,66.6,66.56,66.57,108512.0,52.9399,52.9479,52.9161,52.924,108512.0
2018-06-14 14:55:00,66.56,66.57,66.52,66.52,69773.0,52.9161,52.924,52.8843,52.8843,69773.0
2018-06-14 15:00:00,66.52,66.52,66.48,66.49,81976.0,52.8843,52.8843,52.8525,52.8604,81976.0
2018-06-14 15:05:00,66.5,66.53,66.49,66.53,35721.0,52.8684,52.8922,52.8604,52.8922,35721.0
2018-06-14 15:10:00,66.53,66.55,66.52,66.53,85562.0,52.8922,52.9081,52.8843,52.8922,85562.0
2018-06-14 15:15:00,66.53,66.55,66.53,66.54,38772.0,52.8922,52.9081,52.8922,52.9002,38772.0
2018-06-14 15:20:00,66.54,66.55,66.53,66.55,61889.0,52.9002,52.9081,52.8922,52.9081,61889.0
2018-06-14 15:25:00,66.56,66.56,66.55,66.56,23643.0,52.9161,52.9161,52.9081,52.9161,23643.0
2018-06-14 15:30:00,66.56,66.58,66.55,66.57,28904.0,52.9161,52.932,52.9081,52.924,28904.0
2018-06-14 15:35:00,66.57,66.58,66.55,66.57,92539.0,52.924,52.932,52.9081,52.924,92539.0
2018-06-14 15:40:00,66.57,66.6,66.56,66.58,81138.0,52.924,52.9479,52.9161,52.932,81138.0
2018-06-14 15:45:00,66.57,66.58,66.57,66.58,723621.0,52.924,52.932,52.924,52.932,723621.0
2018-06-14 15:50:00,66.58,66.58,66.53,66.53,102822.0,52.932,52.932,52.8922,52.8922,102822.0
2018-06-14 15:55:00,66.53,66.55,66.47,66.48,125270.0,52.8922,52.9081,52.8445,52.8525,125270.0
2018-06-15 09:30:00,66.15,66.15,66.05,66.06,122508.0,52.5901,52.5901,52.5106,52.5186,122508.0
2018-06-15 09:35:00,66.06,66.07,66.01,66.03,118694.0,52.5186,52.5265,52.4788,52.4947,118694.0
2018-06-15 09:40:00,66.04,66.06,66.0,66.04,86225.0,52.5027,52.5186,52.4709,52.5027,86225.0
2018-06-15 09:45:00,66.04,66.1,66.03,66.1,119808.0,52.5027,52.5504,52.4947,52.5504,119808.0
2018-06-15 09:50:00,66.09,66.09,66.05,66.06,26569.0,52.5424,52.5424,52.5106,52.5186,26569.0
2018-06-15 09:55:00,66.06,66.08,66.04,66.05,24939.0,52.5186,52.5345,52.5027,52.5106,24939.0
2018-06-15 10:00:00,66.06,66.07,66.0,66.04,40743.0,52.5186,52.5265,52.4709,52.5027,40743.0
2018-06-15 10:05:00,66.05,66.09,66.02,66.07,34265.0,52.5106,52.5424,52.4868,52.5265,34265.0
2018-06-15 10:10:00,66.07,66.08,66.05,66.08,41002.0,52.5265,52.5345,52.5106,52.5345,41002.0
2018-06-15 10:15:00,66.08,66.09,66.05,66.07,29775.0,52.5345,52.5424,52.5106,52.5265,29775.0
2018-06-15 10:20:00,66.07,66.08,66.04,66.05,17535.0,52.5265,52.5345,52.5027,52.5106,17535.0
2018-06-15 10:25:00,66.05,66.09,66.05,66.05,19198.0,52.5106,52.5424,52.5106,52.5106,19198.0
2018-06-15 10:30:00,66.04,66.05,65.96,65.98,106255.0,52.5027,52.5106,52.4391,52.455,106255.0
2018-06-15 10:35:00,65.97,65.97,65.92,65.94,34480.0,52.447,52.447,52.4073,52.4232,34480.0
2018-06-15 10:40:00,65.94,66.0,65.93,65.98,24310.0,52.4232,52.4709,52.4152,52.455,24310.0
2018-06-15 10:45:00,65.99,66.01,65.98,66.01,65232.0,52.4629,52.4788,52.455,52.4788,65232.0
2018-06-15 10:50:00,66.01,66.06,66.01,66.06,36808.0,52.4788,52.5186,52.4788,52.5186,36808.0
2018-06-15 10:55:00,66.05,66.08,66.02,66.06,36564.0,52.5106,52.5345,52.4868,52.5186,36564.0
2018-06-15 11:00:00,66.06,66.07,66.04,66.04,38860.0,52.5186,52.5265,52.5027,52.5027,38860.0
2018-06-15 11:05:00,66.06,66.07,66.02,66.05,29318.0,52.5186,52.5265,52.4868,52.5106,29318.0
2018-06-15 11:10:00,66.04,66.06,66.03,66.04,56042.0,52.5027,52.5186,52.4947,52.5027,56042.0
2018-06-15 11:15:00,66.04,66.06,66.03,66.04,31308.0,52.5027,52.5186,52.4947,52.5027,31308.0
2018-06-15 11:20:00,66.04,66.06,66.01,66.04,18800.0,52.5027,52.5186,52.4788,52.5027,18800.0
2018-06-15 11:25:00,66.04,66.05,65.96,65.99,53615.0,52.5027,52.5106,52.4391,52.4629,53615.0
2018-06-15 11:30:00,65.98,65.99,65.88,65.91,205331.0,52.455,52.4629,52.3755,52.3993,205331.0
2018-06-15 11:35:00,65.91,65.91,65.87,65.9,14743.0,52.3993,52.3993,52.3675,52.3914,14743.0
2018-06-15 11:40:00,65.89,65.92,65.88,65.91,77278.0,52.3834,52.4073,52.3755,52.3993,77278.0
2018-06-15 11:45:00,65.91,65.93,65.88,65.91,48486.0,52.3993,52.4152,52.3755,52.3993,48486.0
2018-06-15 11:50:00,65.91,65.96,65.9,65.96,35202.0,52.3993,52.4391,52.3914,52.4391,35202.0
2018-06-15 11:55:00,65.96,65.97,65.93,65.93,35125.0,52.4391,52.447,52.4152,52.4152,35125.0
2018-06-15 12:00:00,65.94,65.95,65.9,65.91,13744.0,52.4232,52.4311,52.3914,52.3993,13744.0
2018-06-15 12:05:00,65.9,65.9,65.86,65.88,29419.0,52.3914,52.3914,52.3596,52.3755,29419.0
2018-06-15 12:10:00,65.88,65.88,65.84,65.84,9136.0,52.3755,52.3755,52.3437,52.3437,9136.0
2018-06-15 12:15:00,65.85,65.89,65.84,65.89,21352.0,52.3516,52.3834,52.3437,52.3834,21352.0
2018-06-15 12:20:00,65.89,65.91,65.88,65.88,30815.0,52.3834,52.3993,52.3755,52.3755,30815.0
2018-06-15 12:25:00,65.89,65.9,65.87,65.89,89288.0,52.3834,52.3914,52.3675,52.3834,89288.0
2018-06-15 12:30:00,65.89,65.9,65.88,65.89,21240.0,52.3834,52.3914,52.3755,52.3834,21240.0
2018-06-15 12:35:00,65.89,65.92,65.89,65.92,19250.0,52.3834,52.4073,52.3834,52.4073,19250.0
2018-06-15 12:40:00,65.92,65.94,65.92,65.94,63943.0,52.4073,52.4232,52.4073,52.4232,63943.0
2018-06-15 12:45:00,65.93,65.94,65.91,65.93,69412.0,52.4152,52.4232,52.3993,52.4152,69412.0
2018-06-15 12:50:00,65.93,65.94,65.92,65.94,41005.0,52.4152,52.4232,52.4073,52.4232,41005.0
2018-06-15 12:55:00,65.93,65.95,65.93,65.95,9833.0,52.4152,52.4311,52.4152,52.4311,9833.0
2018-06-15 13:00:00,65.95,65.95,65.93,65.95,16629.0,52.4311,52.4311,52.4152,52.4311,16629.0
2018-06-15 13:05:00,65.95,65.96,65.95,65.95,10013.0,52.4311,52.4391,52.4311,52.4311,10013.0
2018-06-15 13:10:00,65.96,65.98,65.95,65.96,41331.0,52.4391,52.455,52.4311,52.4391,41331.0
2018-06-15 13:15:00,65.95,65.96,65.94,65.95,25000.0,52.4311,52.4391,52.4232,52.4311,25000.0
2018-06-15 13:20:00,65.95,65.95,65.92,65.92,61190.0,52.4311,52.4311,52.4073,52.4073,61190.0
2018-06-15 13:25:00,65.93,65.95,65.92,65.95,53317.0,52.4152,52.4311,52.4073,52.4311,53317.0
2018-06-15 13:30:00,65.95,65.95,65.93,65.94,11071.0,52.4311,52.4311,52.4152,52.4232,11071.0
2018-06-15 13:35:00,65.94,65.94,65.92,65.93,18923.0,52.4232,52.4232,52.4073,52.4152,18923.0
2018-06-15 13:40:00,65.94,65.94,65.9,65.92,291398.0,52.4232,52.4232,52.3914,52.4073,291398.0
2018-06-15 13:45:00,65.92,65.93,65.91,65.92,57014.0,52.4073,52.4152,52.3993,52.4073,57014.0
2018-06-15 13:50:00,65.92,65.93,65.91,65.92,56058.0,52.4073,52.4152,52.3993,52.4073,56058.0
2018-06-15 13:55:00,65.93,65.96,65.92,65.95,28348.0,52.4152,52.4391,52.4073,52.4311,28348.0
2018-06-15 14:00:00,65.95,65.96,65.93,65.94,85597.0,52.4311,52.4391,52.4152,52.4232,85597.0
2018-06-15 14:05:00,65.94,65.98,65.93,65.98,25333.0,52.4232,52.455,52.4152,52.455,25333.0
2018-06-15 14:10:00,65.98,65.99,65.97,65.98,89624.0,52.455,52.4629,52.447,52.455,89624.0
2018-06-15 14:15:00,65.98,66.02,65.98,66.02,24200.0,52.455,52.4868,52.455,52.4868,24200.0
2018-06-15 14:20:00,66.02,66.06,66.02,66.04,62659.0,52.4868,52.5186,52.4868,52.5027,62659.0
2018-06-15 14:25:00,66.03,66.08,66.03,66.08,40815.0,52.4947,52.5345,52.4947,52.5345,40815.0
2018-06-15 14:30:00,66.08,66.11,66.06,66.11,26617.0,52.5345,52.5583,52.5186,52.5583,26617.0
2018-06-15 14:35:00,66.11,66.11,66.07,66.08,33800.0,52.5583,52.5583,52.5265,52.5345,33800.0
2018-06-15 14:40:00,66.07,66.09,66.07,66.07,32832.0,52.5265,52.5424,52.5265,52.5265,32832.0
2018-06-15 14:45:00,66.07,66.09,66.07,66.07,115062.0,52.5265,52.5424,52.5265,52.5265,115062.0
2018-06-15 14:50:00,66.07,66.11,66.07,66.11,54581.0,52.5265,52.5583,52.5265,52.5583,54581.0
2018-06-15 14:55:00,66.11,66.12,66.09,66.09,80327.0,52.5583,52.5663,52.5424,52.5424,80327.0
2018-06-15 15:00:00,66.09,66.1,66.07,66.09,44754.0,52.5424,52.5504,52.5265,52.5424,44754.0
2018-06-15 15:05:00,66.09,66.1,66.07,66.09,42044.0,52.5424,52.5504,52.5265,52.5424,42044.0
2018-06-15 15:10:00,66.1,66.1,66.07,66.08,23667.0,52.5504,52.5504,52.5265,52.5345,23667.0
2018-06-15 15:15:00,66.08,66.08,66.04,66.05,48882.0,52.5345,52.5345,52.5027,52.5106,48882.0
2018-06-15 15:20:00,66.05,66.06,66.03,66.06,474931.0,52.5106,52.5186,52.4947,52.5186,474931.0
2018-06-15 15:25:00,66.06,66.1,66.05,66.1,133919.0,52.5186,52.5504,52.5106,52.5504,133919.0
2018-06-15 15:30:00,66.09,66.1,66.08,66.1,36675.0,52.5424,52.5504,52.5345,52.5504,36675.0
2018-06-15 15:35:00,66.1,66.1,66.08,66.1,16973.0,52.5504,52.5504,52.5345,52.5504,16973.0
2018-06-15 15:40:00,66.09,66.1,66.06,66.09,41722.0,52.5424,52.5504,52.5186,52.5424,41722.0
2018-06-15 15:45:00,66.09,66.1,66.08,66.09,58672.0,52.5424,52.5504,52.5345,52.5424,58672.0
2018-06-15 15:50:00,66.09,66.1,66.07,66.08,81530.0,52.5424,52.5504,52.5265,52.5345,81530.0
2018-06-15 15:55:00,66.08,66.1,66.07,66.09,172342.0,52.5345,52.5504,52.5265,52.5424,172342.0
2018-06-18 09:30:00,65.41,65.5,65.32,65.33,65940.0,52.0018,52.0734,51.9303,51.9382,65940.0
2018-06-18 09:35:00,65.32,65.37,65.3,65.35,92126.0,51.9303,51.97,51.9144,51.9541,92126.0
2018-06-18 09:40:00,65.35,65.41,65.34,65.41,30493.0,51.9541,52.0018,51.9462,52.0018,30493.0
2018-06-18 09:45:00,65.41,65.45,65.4,65.43,20721.0,52.0018,52.0336,51.9939,52.0177,20721.0
2018-06-18 09:50:00,65.44,65.47,65.43,65.46,27858.0,52.0257,52.0495,52.0177,52.0416,27858.0
2018-06-18 09:55:00,65.46,65.46,65.42,65.44,19521.0,52.0416,52.0416,52.0098,52.0257,19521.0
2018-06-18 10:00:00,65.42,65.46,65.41,65.45,94735.0,52.0098,52.0416,52.0018,52.0336,94735.0
2018-06-18 10:05:00,65.44,65.45,65.4,65.4,69959.0,52.0257,52.0336,51.9939,51.9939,69959.0
2018-06-18 10:10:00,65.39,65.39,65.32,65.33,45222.0,51.9859,51.9859,51.9303,51.9382,45222.0
2018-06-18 10:15:00,65.33,65.34,65.29,65.32,79660.0,51.9382,51.9462,51.9064,51.9303,79660.0
2018-06-18 10:20:00,65.32,65.35,65.3,65.33,36025.0,51.9303,51.9541,51.9144,51.9382,36025.0
2018-06-18 10:25:00,65.32,65.34,65.3,65.3,35848.0,51.9303,51.9462,51.9144,51.9144,35848.0
2018-06-18 10:30:00,65.3,65.36,65.3,65.36,94344.0,51.9144,51.9621,51.9144,51.9621,94344.0
2018-06-18 10:35:00,65.36,65.42,65.35,65.4,73430.0,51.9621,52.0098,51.9541,51.9939,73430.0
2018-06-18 10:40:00,65.41,65.44,65.4,65.42,65962.0,52.0018,52.0257,51.9939,52.0098,65962.0
2018-06-18 10:45:00,65.42,65.5,65.42,65.49,50196.0,52.0098,52.0734,52.0098,52.0654,50196.0
2018-06-18 10:50:00,65.48,65.5,65.45,65.46,27592.0,52.0575,52.0734,52.0336,52.0416,27592.0
2018-06-18 10:55:00,65.45,65.47,65.42,65.42,28321.0,52.0336,52.0495,52.0098,52.0098,28321.0
2018-06-18 11:00:00,65.42,65.47,65.42,65.44,120473.0,52.0098,52.0495,52.0098,52.0257,120473.0
2018-06-18 11:05:00,65.44,65.47,65.44,65.47,61409.0,52.0257,52.0495,52.0257,52.0495,61409.0
2018-06-18 11:10:00,65.47,65.55,65.47,65.54,165844.0,52.0495,52.1131,52.0495,52.1052,165844.0
2018-06-18 11:15:00,65.54,65.56,65.53,65.53,55214.0,52.1052,52.1211,52.0972,52.0972,55214.0
2018-06-18 11:20:00,65.52,65.54,65.51,65.51,76483.0,52.0893,52.1052,52.0813,52.0813,76483.0
2018-06-18 11:25:00,65.51,65.58,65.51,65.56,57537.0,52.0813,52.137,52.0813,52.1211,57537.0
2018-06-18 11:30:00,65.56,65.58,65.52,65.53,75759.0,52.1211,52.137,52.0893,52.0972,75759.0
2018-06-18 11:35:00,65.53,65.53,65.49,65.51,73223.0,52.0972,52.0972,52.0654,52.0813,73223.0
2018-06-18 11:40:00,65.51,65.51,65.49,65.5,76212.0,52.0813,52.0813,52.0654,52.0734,76212.0
2018-06-18 11:45:00,65.51,65.53,65.5,65.52,109503.0,52.0813,52.0972,52.0734,52.0893,109503.0
2018-06-18 11:50:00,65.52,65.53,65.52,65.52,37647.0,52.0893,52.0972,52.0893,52.0893,37647.0
2018-06-18 11:55:00,65.53,65.53,65.43,65.47,211540.0,52.0972,52.0972,52.0177,52.0495,211540.0
2018-06-18 12:00:00,65.47,65.48,65.45,65.45,118919.0,52.0495,52.0575,52.0336,52.0336,118919.0
2018-06-18 12:05:00,65.45,65.48,65.45,65.47,255161.0,52.0336,52.0575,52.0336,52.0495,255161.0
2018-06-18 12:10:00,65.47,65.47,65.45,65.46,29178.0,52.0495,52.0495,52.0336,52.0416,29178.0
2018-06-18 12:15:00,65.46,65.47,65.43,65.44,77184.0,52.0416,52.0495,52.0177,52.0257,77184.0
2018-06-18 12:20:00,65.44,65.45,65.42,65.45,23311.0,52.0257,52.0336,52.0098,52.0336,23311.0
2018-06-18 12:25:00,65.45,65.46,65.43,65.44,18991.0,52.0336,52.0416,52.0177,52.0257,18991.0
2018-06-18 12:30:00,65.44,65.45,65.43,65.44,31702.0,52.0257,52.0336,52.0177,52.0257,31702.0
2018-06-18 12:35:00,65.45,65.45,65.42,65.42,23679.0,52.0336,52.0336,52.0098,52.0098,23679.0
2018-06-18 12:40:00,65.43,65.47,65.42,65.47,52642.0,52.0177,52.0495,52.0098,52.0495,52642.0
2018-06-18 12:45:00,65.47,65.48,65.47,65.47,23538.0,52.0495,52.0575,52.0495,52.0495,23538.0
2018-06-18 12:50:00,65.47,65.47,65.44,65.45,54382.0,52.0495,52.0495,52.0257,52.0336,54382.0
2018-06-18 12:55:00,65.45,65.47,65.43,65.47,22415.0,52.0336,52.0495,52.0177,52.0495,22415.0
2018-06-18 13:00:00,65.46,65.47,65.46,65.46,10229.0,52.0416,52.0495,52.0416,52.0416,10229.0
2018-06-18 13:05:00,65.47,65.47,65.45,65.45,98469.0,52.0495,52.0495,52.0336,52.0336,98469.0
2018-06-18 13:10:00,65.46,65.48,65.45,65.47,20058.0,52.0416,52.0575,52.0336,52.0495,20058.0
2018-06-18 13:15:00,65.47,65.48,65.46,65.48,37415.0,52.0495,52.0575,52.0416,52.0575,37415.0
2018-06-18 13:20:00,65.48,65.52,65.47,65.5,53282.0,52.0575,52.0893,52.0495,52.0734,53282.0
2018-06-18 13:25:00,65.5,65.52,65.5,65.51,74567.0,52.0734,52.0893,52.0734,52.0813,74567.0
2018-06-18 13:30:00,65.51,65.52,65.5,65.52,31237.0,52.0813,52.0893,52.0734,52.0893,31237.0
2018-06-18 13:35:00,65.52,65.53,65.5,65.51,51617.0,52.0893,52.0972,52.0734,52.0813,51617.0
2018-06-18 13:40:00,65.5,65.51,65.49,65.51,22361.0,52.0734,52.0813,52.0654,52.0813,22361.0
2018-06-18 13:45:00,65.51,65.51,65.5,65.5,28945.0,52.0813,52.0813,52.0734,52.0734,28945.0
2018-06-18 13:50:00,65.51,65.52,65.49,65.5,46570.0,52.0813,52.0893,52.0654,52.0734,46570.0
2018-06-18 13:55:00,65.49,65.54,65.49,65.54,125305.0,52.0654,52.1052,52.0654,52.1052,125305.0
2018-06-18 14:00:00,65.53,65.55,65.52,65.53,38726.0,52.0972,52.1131,52.0893,52.0972,38726.0
2018-06-18 14:05:00,65.53,65.57,65.52,65.56,53832.0,52.0972,52.129,52.0893,52.1211,53832.0
2018-06-18 14:10:00,65.56,65.58,65.55,65.56,119881.0,52.1211,52.137,52.1131,52.1211,119881.0
2018-06-18 14:15:00,65.56,65.57,65.55,65.56,85572.0,52.1211,52.129,52.1131,52.1211,85572.0
2018-06-18 14:20:00,65.56,65.56,65.55,65.56,426973.0,52.1211,52.1211,52.1131,52.1211,426973.0
2018-06-18 14:25:00,65.56,65.56,65.52,65.53,633373.0,52.1211,52.1211,52.0893,52.0972,633373.0
2018-06-18 14:30:00,65.53,65.55,65.53,65.53,101798.0,52.0972,52.1131,52.0972,52.0972,101798.0
2018-06-18 14:35:00,65.53,65.54,65.5,65.5,69264.0,52.0972,52.1052,52.0734,52.0734,69264.0
2018-06-18 14:40:00,65.51,65.53,65.5,65.52,25773.0,52.0813,52.0972,52.0734,52.0893,25773.0
2018-06-18 14:45:00,65.51,65.51,65.49,65.5,65329.0,52.0813,52.0813,52.0654,52.0734,65329.0
2018-06-18 14:50:00,65.49,65.5,65.45,65.45,50857.0,52.0654,52.0734,52.0336,52.0336,50857.0
2018-06-18 14:55:00,65.46,65.46,65.44,65.45,35844.0,52.0416,52.0416,52.0257,52.0336,35844.0
2018-06-18 15:00:00,65.45,65.46,65.44,65.45,51352.0,52.0336,52.0416,52.0257,52.0336,51352.0
2018-06-18 15:05:00,65.45,65.48,65.45,65.47,39009.0,52.0336,52.0575,52.0336,52.0495,39009.0
2018-06-18 15:10:00,65.47,65.49,65.46,65.48,65094.0,52.0495,52.0654,52.0416,52.0575,65094.0
2018-06-18 15:15:00,65.48,65.49,65.47,65.48,31840.0,52.0575,52.0654,52.0495,52.0575,31840.0
2018-06-18 15:20:00,65.48,65.51,65.48,65.51,35178.0,52.0575,52.0813,52.0575,52.0813,35178.0
2018-06-18 15:25:00,65.51,65.52,65.48,65.48,42411.0,52.0813,52.0893,52.0575,52.0575,42411.0
2018-06-18 15:30:00,65.49,65.52,65.48,65.52,137222.0,52.0654,52.0893,52.0575,52.0893,137222.0
2018-06-18 15:35:00,65.51,65.53,65.5,65.51,58254.0,52.0813,52.0972,52.0734,52.0813,58254.0
2018-06-18 15:40:00,65.51,65.52,65.5,65.51,216187.0,52.0813,52.0893,52.0734,52.0813,216187.0
2018-06-18 15:45:00,65.51,65.55,65.5,65.55,112181.0,52.0813,52.1131,52.0734,52.1131,112181.0
2018-06-18 15:50:00,65.55,65.58,65.54,65.57,147792.0,52.1131,52.137,52.1052,52.129,147792.0
2018-06-18 15:55:00,65.57,65.6,65.57,65.59,266238.0,52.129,52.1529,52.129,52.1449,266238.0
2018-06-19 09:30:00,63.56,63.6,63.49,63.6,374078.0,51.4419,51.4743,51.3853,51.4743,374078.0
2018-06-19 09:35:00,63.61,63.66,63.58,63.64,120711.0,51.4824,51.5229,51.4581,51.5067,120711.0
2018-06-19 09:40:00,63.64,63.65,63.56,63.56,81426.0,51.5067,51.5148,51.4419,51.4419,81426.0
2018-06-19 09:45:00,63.57,63.62,63.56,63.61,48847.0,51.45,51.4905,51.4419,51.4824,48847.0
2018-06-19 09:50:00,63.62,63.62,63.51,63.51,148869.0,51.4905,51.4905,51.4015,51.4015,148869.0
2018-06-19 09:55:00,63.5,63.54,63.48,63.5,52393.0,51.3934,51.4257,51.3772,51.3934,52393.0
2018-06-19 10:00:00,63.5,63.5,63.46,63.49,53191.0,51.3934,51.3934,51.361,51.3853,53191.0
2018-06-19 10:05:00,63.5,63.52,63.44,63.45,40517.0,51.3934,51.4095,51.3448,51.3529,40517.0
2018-06-19 10:10:00,63.45,63.51,63.44,63.48,103314.0,51.3529,51.4015,51.3448,51.3772,103314.0
2018-06-19 10:15:00,63.48,63.5,63.45,63.49,48249.0,51.3772,51.3934,51.3529,51.3853,48249.0
2018-06-19 10:20:00,63.48,63.49,63.45,63.47,24790.0,51.3772,51.3853,51.3529,51.3691,24790.0
2018-06-19 10:25:00,63.46,63.47,63.42,63.44,120477.0,51.361,51.3691,51.3286,51.3448,120477.0
2018-06-19 10:30:00,63.44,63.47,63.42,63.45,35001.0,51.3448,51.3691,51.3286,51.3529,35001.0
2018-06-19 10:35:00,63.45,63.47,63.43,63.45,76721.0,51.3529,51.3691,51.3367,51.3529,76721.0
2018-06-19 10:40:00,63.44,63.49,63.43,63.48,128789.0,51.3448,51.3853,51.3367,51.3772,128789.0
2018-06-19 10:45:00,63.47,63.61,63.47,63.59,175523.0,51.3691,51.4824,51.3691,51.4662,175523.0
2018-06-19 10:50:00,63.59,63.62,63.56,63.6,110747.0,51.4662,51.4905,51.4419,51.4743,110747.0
2018-06-19 10:55:00,63.6,63.64,63.59,63.59,134591.0,51.4743,51.5067,51.4662,51.4662,134591.0
2018-06-19 11:00:00,63.6,63.65,63.59,63.59,57478.0,51.4743,51.5148,51.4662,51.4662,57478.0
2018-06-19 11:05:00,63.6,63.65,63.6,63.64,61935.0,51.4743,51.5148,51.4743,51.5067,61935.0
2018-06-19 11:10:00,63.64,63.67,63.62,63.65,185249.0,51.5067,51.5309,51.4905,51.5148,185249.0
2018-06-19 11:15:00,63.65,63.69,63.62,63.66,257485.0,51.5148,51.5471,51.4905,51.5229,257485.0
2018-06-19 11:20:00,63.66,63.72,63.66,63.69,170848.0,51.5229,51.5714,51.5229,51.5471,170848.0
2018-06-19 11:25:00,63.7,63.71,63.63,63.64,103755.0,51.5552,51.5633,51.4986,51.5067,103755.0
2018-06-19 11:30:00,63.65,63.7,63.62,63.62,265774.0,51.5148,51.5552,51.4905,51.4905,265774.0
2018-06-19 11:35:00,63.62,63.7,63.61,63.7,107422.0,51.4905,51.5552,51.4824,51.5552,107422.0
2018-06-19 11:40:00,63.69,63.71,63.67,63.7,52734.0,51.5471,51.5633,51.5309,51.5552,52734.0
2018-06-19 11:45:00,63.71,63.78,63.7,63.77,68180.0,51.5633,51.62,51.5552,51.6119,68180.0
2018-06-19 11:50:00,63.78,63.79,63.76,63.78,62166.0,51.62,51.6281,51.6038,51.62,62166.0
2018-06-19 11:55:00,63.78,63.8,63.76,63.78,77975.0,51.62,51.6362,51.6038,51.62,77975.0
2018-06-19 12:00:00,63.78,63.78,63.74,63.75,23284.0,51.62,51.62,51.5876,51.5957,23284.0
2018-06-19 12:05:00,63.75,63.77,63.73,63.77,20853.0,51.5957,51.6119,51.5795,51.6119,20853.0
2018-06-19 12:10:00,63.76,63.76,63.69,63.69,34751.0,51.6038,51.6038,51.5471,51.5471,34751.0
2018-06-19 12:15:00,63.69,63.73,63.69,63.73,42355.0,51.5471,51.5795,51.5471,51.5795,42355.0
2018-06-19 12:20:00,63.73,63.74,63.71,63.74,32407.0,51.5795,51.5876,51.5633,51.5876,32407.0
2018-06-19 12:25:00,63.74,63.75,63.71,63.72,14083.0,51.5876,51.5957,51.5633,51.5714,14083.0
2018-06-19 12:30:00,63.73,63.73,63.71,63.72,18845.0,51.5795,51.5795,51.5633,51.5714,18845.0
2018-06-19 12:35:00,63.71,63.72,63.69,63.71,22609.0,51.5633,51.5714,51.5471,51.5633,22609.0
2018-06-19 12:40:00,63.71,63.71,63.66,63.67,31641.0,51.5633,51.5633,51.5229,51.5309,31641.0
2018-06-19 12:45:00,63.67,63.69,63.66,63.67,23512.0,51.5309,51.5471,51.5229,51.5309,23512.0
2018-06-19 12:50:00,63.67,63.69,63.66,63.68,49898.0,51.5309,51.5471,51.5229,51.539,49898.0
2018-06-19 12:55:00,63.68,63.71,63.67,63.7,38512.0,51.539,51.5633,51.5309,51.5552,38512.0
2018-06-19 13:00:00,63.7,63.72,63.69,63.69,314699.0,51.5552,51.5714,51.5471,51.5471,314699.0
2018-06-19 13:05:00,63.7,63.71,63.68,63.71,25264.0,51.5552,51.5633,51.539,51.5633,25264.0
2018-06-19 13:10:00,63.71,63.75,63.71,63.75,33285.0,51.5633,51.5957,51.5633,51.5957,33285.0
2018-06-19 13:15:00,63.75,63.76,63.73,63.73,23591.0,51.5957,51.6038,51.5795,51.5795,23591.0
2018-06-19 13:20:00,63.74,63.75,63.72,63.73,30419.0,51.5876,51.5957,51.5714,51.5795,30419.0
2018-06-19 13:25:00,63.73,63.74,63.71,63.71,22410.0,51.5795,51.5876,51.5633,51.5633,22410.0
2018-06-19 13:30:00,63.71,63.71,63.67,63.68,22306.0,51.5633,51.5633,51.5309,51.539,22306.0
2018-06-19 13:35:00,63.68,63.73,63.67,63.73,67539.0,51.539,51.5795,51.5309,51.5795,67539.0
2018-06-19 13:40:00,63.74,63.74,63.73,63.73,12308.0,51.5876,51.5876,51.5795,51.5795,12308.0
2018-06-19 13:45:00,63.73,63.76,63.7,63.75,45356.0,51.5795,51.6038,51.5552,51.5957,45356.0
2018-06-19 13:50:00,63.75,63.77,63.71,63.72,39560.0,51.5957,51.6119,51.5633,51.5714,39560.0
2018-06-19 13:55:00,63.72,63.73,63.72,63.73,19228.0,51.5714,51.5795,51.5714,51.5795,19228.0
2018-06-19 14:00:00,63.73,63.75,63.72,63.74,57818.0,51.5795,51.5957,51.5714,51.5876,57818.0
2018-06-19 14:05:00,63.73,63.79,63.73,63.79,58613.0,51.5795,51.6281,51.5795,51.6281,58613.0
2018-06-19 14:10:00,63.78,63.79,63.77,63.79,24630.0,51.62,51.6281,51.6119,51.6281,24630.0
2018-06-19 14:15:00,63.79,63.81,63.77,63.8,77713.0,51.6281,51.6443,51.6119,51.6362,77713.0
2018-06-19 14:20:00,63.81,63.82,63.8,63.82,30299.0,51.6443,51.6523,51.6362,51.6523,30299.0
2018-06-19 14:25:00,63.82,63.84,63.78,63.79,31535.0,51.6523,51.6685,51.62,51.6281,31535.0
2018-06-19 14:30:00,63.79,63.79,63.77,63.78,95751.0,51.6281,51.6281,51.6119,51.62,95751.0
2018-06-19 14:35:00,63.78,63.81,63.78,63.79,41630.0,51.62,51.6443,51.62,51.6281,41630.0
2018-06-19 14:40:00,63.8,63.82,63.78,63.81,23410.0,51.6362,51.6523,51.62,51.6443,23410.0
2018-06-19 14:45:00,63.8,63.82,63.79,63.8,62110.0,51.6362,51.6523,51.6281,51.6362,62110.0
2018-06-19 14:50:00,63.8,63.82,63.79,63.79,49644.0,51.6362,51.6523,51.6281,51.6281,49644.0
2018-06-19 14:55:00,63.8,63.84,63.79,63.83,43912.0,51.6362,51.6685,51.6281,51.6604,43912.0
2018-06-19 15:00:00,63.82,63.84,63.8,63.81,76523.0,51.6523,51.6685,51.6362,51.6443,76523.0
2018-06-19 15:05:00,63.8,63.81,63.79,63.8,28617.0,51.6362,51.6443,51.6281,51.6362,28617.0
2018-06-19 15:10:00,63.8,63.8,63.77,63.79,60439.0,51.6362,51.6362,51.6119,51.6281,60439.0
2018-06-19 15:15:00,63.8,63.8,63.77,63.77,73603.0,51.6362,51.6362,51.6119,51.6119,73603.0
2018-06-19 15:20:00,63.78,63.79,63.76,63.78,216968.0,51.62,51.6281,51.6038,51.62,216968.0
2018-06-19 15:25:00,63.77,63.79,63.76,63.76,33293.0,51.6119,51.6281,51.6038,51.6038,33293.0
2018-06-19 15:30:00,63.76,63.79,63.74,63.78,72539.0,51.6038,51.6281,51.5876,51.62,72539.0
2018-06-19 15:35:00,63.77,63.8,63.76,63.79,45966.0,51.6119,51.6362,51.6038,51.6281,45966.0
2018-06-19 15:40:00,63.78,63.8,63.75,63.8,79717.0,51.62,51.6362,51.5957,51.6362,79717.0
2018-06-19 15:45:00,63.8,63.82,63.77,63.82,114105.0,51.6362,51.6523,51.6119,51.6523,114105.0
2018-06-19 15:50:00,63.82,63.85,63.81,63.85,162846.0,51.6523,51.6766,51.6443,51.6766,162846.0
2018-06-19 15:55:00,63.85,63.88,63.84,63.87,237353.0,51.6766,51.7009,51.6685,51.6928,237353.0
2018-06-20 09:30:00,64.05,64.12,63.99,64.0,142788.0,51.8385,51.8952,51.7899,51.798,142788.0
2018-06-20 09:35:00,63.99,64.01,63.96,64.0,93764.0,51.7899,51.8061,51.7657,51.798,93764.0
2018-06-20 09:40:00,63.99,64.0,63.93,63.95,288389.0,51.7899,51.798,51.7414,51.7576,288389.0
2018-06-20 09:45:00,63.95,64.0,63.94,63.96,190824.0,51.7576,51.798,51.7495,51.7657,190824.0
2018-06-20 09:50:00,63.96,63.97,63.92,63.96,170284.0,51.7657,51.7738,51.7333,51.7657,170284.0
2018-06-20 09:55:00,63.95,63.97,63.93,63.94,190974.0,51.7576,51.7738,51.7414,51.7495,190974.0
2018-06-20 10:00:00,63.94,63.97,63.9,63.92,169031.0,51.7495,51.7738,51.7171,51.7333,169031.0
2018-06-20 10:05:00,63.92,63.97,63.88,63.89,123803.0,51.7333,51.7738,51.7009,51.709,123803.0
2018-06-20 10:10:00,63.88,63.88,63.78,63.84,512394.0,51.7009,51.7009,51.62,51.6685,512394.0
2018-06-20 10:15:00,63.84,63.88,63.83,63.85,190211.0,51.6685,51.7009,51.6604,51.6766,190211.0
2018-06-20 10:20:00,63.85,63.86,63.8,63.81,545058.0,51.6766,51.6847,51.6362,51.6443,545058.0
2018-06-20 10:25:00,63.81,63.83,63.72,63.75,5961113.0,51.6443,51.6604,51.5714,51.5957,5961113.0
2018-06-20 10:30:00,63.76,63.79,63.7,63.76,470702.0,51.6038,51.6281,51.5552,51.6038,470702.0
2018-06-20 10:35:00,63.76,63.77,63.73,63.74,154057.0,51.6038,51.6119,51.5795,51.5876,154057.0
2018-06-20 10:40:00,63.74,63.76,63.69,63.76,163684.0,51.5876,51.6038,51.5471,51.6038,163684.0
2018-06-20 10:45:00,63.76,63.78,63.74,63.77,207793.0,51.6038,51.62,51.5876,51.6119,207793.0
2018-06-20 10:50:00,63.77,63.8,63.75,63.79,164960.0,51.6119,51.6362,51.5957,51.6281,164960.0
2018-06-20 10:55:00,63.79,63.8,63.77,63.78,135507.0,51.6281,51.6362,51.6119,51.62,135507.0
2018-06-20 11:00:00,63.79,63.8,63.72,63.75,126856.0,51.6281,51.6362,51.5714,51.5957,126856.0
2018-06-20 11:05:00,63.75,63.81,63.75,63.81,217087.0,51.5957,51.6443,51.5957,51.6443,217087.0
2018-06-20 11:10:00,63.8,63.81,63.77,63.8,196302.0,51.6362,51.6443,51.6119,51.6362,196302.0
2018-06-20 11:15:00,63.79,63.83,63.77,63.82,122634.0,51.6281,51.6604,51.6119,51.6523,122634.0
2018-06-20 11:20:00,63.83,63.88,63.82,63.88,147194.0,51.6604,51.7009,51.6523,51.7009,147194.0
2018-06-20 11:25:00,63.88,63.88,63.85,63.86,149042.0,51.7009,51.7009,51.6766,51.6847,149042.0
2018-06-20 11:30:00,63.86,63.87,63.8,63.81,222194.0,51.6847,51.6928,51.6362,51.6443,222194.0
2018-06-20 11:35:00,63.81,63.86,63.8,63.85,116495.0,51.6443,51.6847,51.6362,51.6766,116495.0
2018-06-20 11:40:00,63.84,63.86,63.84,63.86,85232.0,51.6685,51.6847,51.6685,51.6847,85232.0
2018-06-20 11:45:00,63.86,63.86,63.82,63.84,98436.0,51.6847,51.6847,51.6523,51.6685,98436.0
2018-06-20 11:50:00,63.84,63.87,63.84,63.87,85547.0,51.6685,51.6928,51.6685,51.6928,85547.0
2018-06-20 11:55:00,63.87,63.9,63.87,63.9,138673.0,51.6928,51.7171,51.6928,51.7171,138673.0
2018-06-20 12:00:00,63.9,63.93,63.89,63.93,139107.0,51.7171,51.7414,51.709,51.7414,139107.0
2018-06-20 12:05:00,63.93,63.95,63.89,63.9,135667.0,51.7414,51.7576,51.709,51.7171,135667.0
2018-06-20 12:10:00,63.9,63.9,63.88,63.88,75213.0,51.7171,51.7171,51.7009,51.7009,75213.0
2018-06-20 12:15:00,63.89,63.91,63.87,63.88,105377.0,51.709,51.7252,51.6928,51.7009,105377.0
2018-06-20 12:20:00,63.88,63.88,63.86,63.88,97611.0,51.7009,51.7009,51.6847,51.7009,97611.0
2018-06-20 12:25:00,63.88,63.89,63.87,63.88,107531.0,51.7009,51.709,51.6928,51.7009,107531.0
2018-06-20 12:30:00,63.88,63.89,63.87,63.88,65888.0,51.7009,51.709,51.6928,51.7009,65888.0
2018-06-20 12:35:00,63.89,63.92,63.89,63.92,73086.0,51.709,51.7333,51.709,51.7333,73086.0
2018-06-20 12:40:00,63.91,63.93,63.9,63.92,110142.0,51.7252,51.7414,51.7171,51.7333,110142.0
2018-06-20 12:45:00,63.93,63.94,63.92,63.93,59626.0,51.7414,51.7495,51.7333,51.7414,59626.0
2018-06-20 12:50:00,63.93,63.94,63.93,63.93,51104.0,51.7414,51.7495,51.7414,51.7414,51104.0
2018-06-20 12:55:00,63.93,63.94,63.91,63.92,112654.0,51.7414,51.7495,51.7252,51.7333,112654.0
2018-06-20 13:00:00,63.93,63.94,63.91,63.92,85985.0,51.7414,51.7495,51.7252,51.7333,85985.0
2018-06-20 13:05:00,63.92,63.94,63.91,63.92,118596.0,51.7333,51.7495,51.7252,51.7333,118596.0
2018-06-20 13:10:00,63.93,63.93,63.91,63.91,107399.0,51.7414,51.7414,51.7252,51.7252,107399.0
2018-06-20 13:15:00,63.91,63.92,63.91,63.92,65169.0,51.7252,51.7333,51.7252,51.7333,65169.0
2018-06-20 13:20:00,63.91,63.92,63.89,63.89,127102.0,51.7252,51.7333,51.709,51.709,127102.0
2018-06-20 13:25:00,63.9,63.9,63.86,63.87,44347.0,51.7171,51.7171,51.6847,51.6928,44347.0
2018-06-20 13:30:00,63.87,63.88,63.87,63.88,87166.0,51.6928,51.7009,51.6928,51.7009,87166.0
2018-06-20 13:35:00,63.88,63.89,63.87,63.87,62850.0,51.7009,51.709,51.6928,51.6928,62850.0
2018-06-20 13:40:00,63.87,63.88,63.87,63.87,111925.0,51.6928,51.7009,51.6928,51.6928,111925.0
2018-06-20 13:45:00,63.87,63.89,63.86,63.88,80661.0,51.6928,51.709,51.6847,51.7009,80661.0
2018-06-20 13:50:00,63.87,63.91,63.87,63.91,47289.0,51.6928,51.7252,51.6928,51.7252,47289.0
2018-06-20 13:55:00,63.91,63.92,63.9,63.91,23136.0,51.7252,51.7333,51.7171,51.7252,23136.0
2018-06-20 14:00:00,63.91,63.91,63.88,63.9,27722.0,51.7252,51.7252,51.7009,51.7171,27722.0
2018-06-20 14:05:00,63.91,63.91,63.89,63.89,33163.0,51.7252,51.7252,51.709,51.709,33163.0
2018-06-20 14:10:00,63.89,63.9,63.87,63.89,119636.0,51.709,51.7171,51.6928,51.709,119636.0
2018-06-20 14:15:00,63.89,63.91,63.87,63.88,107974.0,51.709,51.7252,51.6928,51.7009,107974.0
2018-06-20 14:20:00,63.88,63.88,63.86,63.87,104039.0,51.7009,51.7009,51.6847,51.6928,104039.0
2018-06-20 14:25:00,63.87,63.87,63.85,63.85,98463.0,51.6928,51.6928,51.6766,51.6766,98463.0
2018-06-20 14:30:00,63.86,63.86,63.83,63.83,139139.0,51.6847,51.6847,51.6604,51.6604,139139.0
2018-06-20 14:35:00,63.83,63.85,63.82,63.84,310408.0,51.6604,51.6766,51.6523,51.6685,310408.0
2018-06-20 14:40:00,63.84,63.85,63.83,63.84,251764.0,51.6685,51.6766,51.6604,51.6685,251764.0
2018-06-20 14:45:00,63.83,63.85,63.82,63.83,108761.0,51.6604,51.6766,51.6523,51.6604,108761.0
2018-06-20 14:50:00,63.83,63.85,63.83,63.85,100516.0,51.6604,51.6766,51.6604,51.6766,100516.0
2018-06-20 14:55:00,63.85,63.85,63.81,63.83,139927.0,51.6766,51.6766,51.6443,51.6604,139927.0
2018-06-20 15:00:00,63.83,63.83,63.8,63.8,101539.0,51.6604,51.6604,51.6362,51.6362,101539.0
2018-06-20 15:05:00,63.81,63.83,63.79,63.83,89060.0,51.6443,51.6604,51.6281,51.6604,89060.0
2018-06-20 15:10:00,63.83,63.83,63.82,63.82,53957.0,51.6604,51.6604,51.6523,51.6523,53957.0
2018-06-20 15:15:00,63.82,63.83,63.81,63.82,85269.0,51.6523,51.6604,51.6443,51.6523,85269.0
2018-06-20 15:20:00,63.82,63.82,63.8,63.8,295257.0,51.6523,51.6523,51.6362,51.6362,295257.0
2018-06-20 15:25:00,63.8,63.81,63.8,63.81,181471.0,51.6362,51.6443,51.6362,51.6443,181471.0
2018-06-20 15:30:00,63.81,63.84,63.8,63.84,131580.0,51.6443,51.6685,51.6362,51.6685,131580.0
2018-06-20 15:35:00,63.84,63.84,63.81,63.82,116714.0,51.6685,51.6685,51.6443,51.6523,116714.0
2018-06-20 15:40:00,63.82,63.82,63.8,63.82,148894.0,51.6523,51.6523,51.6362,51.6523,148894.0
2018-06-20 15:45:00,63.82,63.84,63.81,63.83,52794.0,51.6523,51.6685,51.6443,51.6604,52794.0
2018-06-20 15:50:00,63.84,63.84,63.81,63.82,175759.0,51.6685,51.6685,51.6443,51.6523,175759.0
2018-06-20 15:55:00,63.83,63.85,63.82,63.84,137732.0,51.6604,51.6766,51.6523,51.6685,137732.0
2018-06-21 09:30:00,63.7,63.7,63.64,63.66,244840.0,51.5552,51.5552,51.5067,51.5229,244840.0
2018-06-21 09:35:00,63.66,63.67,63.62,63.65,72025.0,51.5229,51.5309,51.4905,51.5148,72025.0
2018-06-21 09:40:00,63.65,63.66,63.57,63.58,40812.0,51.5148,51.5229,51.45,51.4581,40812.0
2018-06-21 09:45:00,63.58,63.63,63.56,63.62,69864.0,51.4581,51.4986,51.4419,51.4905,69864.0
2018-06-21 09:50:00,63.61,63.61,63.59,63.59,27613.0,51.4824,51.4824,51.4662,51.4662,27613.0
2018-06-21 09:55:00,63.59,63.61,63.58,63.59,82675.0,51.4662,51.4824,51.4581,51.4662,82675.0
2018-06-21 10:00:00,63.58,63.61,63.53,63.54,546297.0,51.4581,51.4824,51.4176,51.4257,546297.0
2018-06-21 10:05:00,63.54,63.54,63.42,63.42,146055.0,51.4257,51.4257,51.3286,51.3286,146055.0
2018-06-21 10:10:00,63.41,63.5,63.41,63.47,117889.0,51.3205,51.3934,51.3205,51.3691,117889.0
2018-06-21 10:15:00,63.47,63.49,63.4,63.41,197847.0,51.3691,51.3853,51.3124,51.3205,197847.0
2018-06-21 10:20:00,63.41,63.43,63.37,63.43,169727.0,51.3205,51.3367,51.2881,51.3367,169727.0
2018-06-21 10:25:00,63.43,63.49,63.4,63.49,361267.0,51.3367,51.3853,51.3124,51.3853,361267.0
2018-06-21 10:30:00,63.5,63.53,63.48,63.51,240005.0,51.3934,51.4176,51.3772,51.4015,240005.0
2018-06-21 10:35:00,63.51,63.55,63.47,63.51,123923.0,51.4015,51.4338,51.3691,51.4015,123923.0
2018-06-21 10:40:00,63.51,63.51,63.48,63.49,75313.0,51.4015,51.4015,51.3772,51.3853,75313.0
2018-06-21 10:45:00,63.5,63.5,63.44,63.48,242079.0,51.3934,51.3934,51.3448,51.3772,242079.0
2018-06-21 10:50:00,63.48,63.54,63.46,63.52,77024.0,51.3772,51.4257,51.361,51.4095,77024.0
2018-06-21 10:55:00,63.52,63.53,63.45,63.46,91834.0,51.4095,51.4176,51.3529,51.361,91834.0
2018-06-21 11:00:00,63.46,63.48,63.43,63.47,119762.0,51.361,51.3772,51.3367,51.3691,119762.0
2018-06-21 11:05:00,63.46,63.47,63.41,63.41,128785.0,51.361,51.3691,51.3205,51.3205,128785.0
2018-06-21 11:10:00,63.42,63.47,63.39,63.47,100178.0,51.3286,51.3691,51.3043,51.3691,100178.0
2018-06-21 11:15:00,63.47,63.53,63.47,63.52,37173.0,51.3691,51.4176,51.3691,51.4095,37173.0
2018-06-21 11:20:00,63.52,63.52,63.49,63.5,25832.0,51.4095,51.4095,51.3853,51.3934,25832.0
2018-06-21 11:25:00,63.49,63.53,63.45,63.46,249576.0,51.3853,51.4176,51.3529,51.361,249576.0
2018-06-21 11:30:00,63.46,63.51,63.46,63.5,92608.0,51.361,51.4015,51.361,51.3934,92608.0
2018-06-21 11:35:00,63.5,63.52,63.48,63.52,97896.0,51.3934,51.4095,51.3772,51.4095,97896.0
2018-06-21 11:40:00,63.52,63.59,63.49,63.58,46920.0,51.4095,51.4662,51.3853,51.4581,46920.0
2018-06-21 11:45:00,63.58,63.61,63.57,63.6,39786.0,51.4581,51.4824,51.45,51.4743,39786.0
2018-06-21 11:50:00,63.6,63.62,63.58,63.58,40022.0,51.4743,51.4905,51.4581,51.4581,40022.0
2018-06-21 11:55:00,63.59,63.6,63.56,63.57,36878.0,51.4662,51.4743,51.4419,51.45,36878.0
2018-06-21 12:00:00,63.57,63.6,63.52,63.53,4155074.0,51.45,51.4743,51.4095,51.4176,4155074.0
2018-06-21 12:05:00,63.52,63.54,63.51,63.54,322050.0,51.4095,51.4257,51.4015,51.4257,322050.0
2018-06-21 12:10:00,63.54,63.57,63.53,63.56,27693.0,51.4257,51.45,51.4176,51.4419,27693.0
2018-06-21 12:15:00,63.56,63.59,63.56,63.58,42447.0,51.4419,51.4662,51.4419,51.4581,42447.0
2018-06-21 12:20:00,63.59,63.59,63.55,63.56,46279.0,51.4662,51.4662,51.4338,51.4419,46279.0
2018-06-21 12:25:00,63.56,63.58,63.55,63.57,63834.0,51.4419,51.4581,51.4338,51.45,63834.0
2018-06-21 12:30:00,63.57,63.59,63.53,63.54,62798.0,51.45,51.4662,51.4176,51.4257,62798.0
2018-06-21 12:35:00,63.54,63.56,63.52,63.56,52453.0,51.4257,51.4419,51.4095,51.4419,52453.0
2018-06-21 12:40:00,63.56,63.58,63.54,63.58,43685.0,51.4419,51.4581,51.4257,51.4581,43685.0
2018-06-21 12:45:00,63.57,63.59,63.56,63.58,47488.0,51.45,51.4662,51.4419,51.4581,47488.0
2018-06-21 12:50:00,63.58,63.59,63.56,63.59,22201.0,51.4581,51.4662,51.4419,51.4662,22201.0
2018-06-21 12:55:00,63.58,63.58,63.53,63.54,76027.0,51.4581,51.4581,51.4176,51.4257,76027.0
2018-06-21 13:00:00,63.54,63.55,63.5,63.51,57832.0,51.4257,51.4338,51.3934,51.4015,57832.0
2018-06-21 13:05:00,63.51,63.55,63.5,63.54,40993.0,51.4015,51.4338,51.3934,51.4257,40993.0
2018-06-21 13:10:00,63.55,63.55,63.53,63.55,77401.0,51.4338,51.4338,51.4176,51.4338,77401.0
2018-06-21 13:15:00,63.55,63.59,63.54,63.59,45555.0,51.4338,51.4662,51.4257,51.4662,45555.0
2018-06-21 13:20:00,63.58,63.63,63.57,63.61,22124.0,51.4581,51.4986,51.45,51.4824,22124.0
2018-06-21 13:25:00,63.62,63.62,63.59,63.6,115970.0,51.4905,51.4905,51.4662,51.4743,115970.0
2018-06-21 13:30:00,63.61,63.61,63.56,63.58,875829.0,51.4824,51.4824,51.4419,51.4581,875829.0
2018-06-21 13:35:00,63.58,63.59,63.57,63.58,15925.0,51.4581,51.4662,51.45,51.4581,15925.0
2018-06-21 13:40:00,63.59,63.62,63.57,63.61,51610.0,51.4662,51.4905,51.45,51.4824,51610.0
2018-06-21 13:45:00,63.62,63.62,63.59,63.6,58189.0,51.4905,51.4905,51.4662,51.4743,58189.0
2018-06-21 13:50:00,63.6,63.62,63.57,63.61,105012.0,51.4743,51.4905,51.45,51.4824,105012.0
2018-06-21 13:55:00,63.61,63.62,63.59,63.61,82406.0,51.4824,51.4905,51.4662,51.4824,82406.0
2018-06-21 14:00:00,63.62,63.67,63.61,63.64,35823.0,51.4905,51.5309,51.4824,51.5067,35823.0
2018-06-21 14:05:00,63.64,63.68,63.61,63.67,59610.0,51.5067,51.539,51.4824,51.5309,59610.0
2018-06-21 14:10:00,63.67,63.68,63.64,63.65,83650.0,51.5309,51.539,51.5067,51.5148,83650.0
2018-06-21 14:15:00,63.64,63.66,63.61,63.62,20700.0,51.5067,51.5229,51.4824,51.4905,20700.0
2018-06-21 14:20:00,63.61,63.64,63.6,63.61,31118.0,51.4824,51.5067,51.4743,51.4824,31118.0
2018-06-21 14:25:00,63.61,63.61,63.57,63.59,122669.0,51.4824,51.4824,51.45,51.4662,122669.0
2018-06-21 14:30:00,63.59,63.61,63.58,63.59,41281.0,51.4662,51.4824,51.4581,51.4662,41281.0
2018-06-21 14:35:00,63.59,63.62,63.58,63.59,103950.0,51.4662,51.4905,51.4581,51.4662,103950.0
2018-06-21 14:40:00,63.6,63.61,63.58,63.59,23618.0,51.4743,51.4824,51.4581,51.4662,23618.0
2018-06-21 14:45:00,63.59,63.63,63.59,63.63,34902.0,51.4662,51.4986,51.4662,51.4986,34902.0
2018-06-21 14:50:00,63.63,63.63,63.58,63.59,54351.0,51.4986,51.4986,51.4581,51.4662,54351.0
2018-06-21 14:55:00,63.59,63.59,63.56,63.56,38736.0,51.4662,51.4662,51.4419,51.4419,38736.0
2018-06-21 15:00:00,63.55,63.57,63.55,63.56,94548.0,51.4338,51.45,51.4338,51.4419,94548.0
2018-06-21 15:05:00,63.56,63.59,63.54,63.58,52690.0,51.4419,51.4662,51.4257,51.4581,52690.0
2018-06-21 15:10:00,63.57,63.57,63.53,63.55,88685.0,51.45,51.45,51.4176,51.4338,88685.0
2018-06-21 15:15:00,63.55,63.56,63.49,63.51,121674.0,51.4338,51.4419,51.3853,51.4015,121674.0
2018-06-21 15:20:00,63.5,63.51,63.44,63.5,116650.0,51.3934,51.4015,51.3448,51.3934,116650.0
2018-06-21 15:25:00,63.49,63.52,63.48,63.5,59475.0,51.3853,51.4095,51.3772,51.3934,59475.0
2018-06-21 15:30:00,63.5,63.51,63.43,63.44,184943.0,51.3934,51.4015,51.3367,51.3448,184943.0
2018-06-21 15:35:00,63.44,63.46,63.4,63.42,163242.0,51.3448,51.361,51.3124,51.3286,163242.0
2018-06-21 15:40:00,63.42,63.43,63.38,63.4,93420.0,51.3286,51.3367,51.2962,51.3124,93420.0
2018-06-21 15:45:00,63.39,63.45,63.38,63.45,46125.0,51.3043,51.3529,51.2962,51.3529,46125.0
2018-06-21 15:50:00,63.45,63.48,63.43,63.48,68640.0,51.3529,51.3772,51.3367,51.3772,68640.0
2018-06-21 15:55:00,63.48,63.5,63.43,63.45,230148.0,51.3772,51.3934,51.3367,51.3529,230148.0
2018-06-22 09:30:00,64.24,64.33,64.17,64.19,122173.0,51.9923,52.0651,51.9356,51.9518,122173.0
2018-06-22 09:35:00,64.2,64.21,64.16,64.17,126624.0,51.9599,51.968,51.9275,51.9356,126624.0
2018-06-22 09:40:00,64.17,64.19,64.12,64.12,38597.0,51.9356,51.9518,51.8952,51.8952,38597.0
2018-06-22 09:45:00,64.13,64.16,64.11,64.15,35898.0,51.9032,51.9275,51.8871,51.9194,35898.0
2018-06-22 09:50:00,64.14,64.18,64.13,64.18,29332.0,51.9113,51.9437,51.9032,51.9437,29332.0
2018-06-22 09:55:00,64.17,64.25,64.15,64.21,75243.0,51.9356,52.0004,51.9194,51.968,75243.0
2018-06-22 10:00:00,64.2,64.21,64.18,64.18,43663.0,51.9599,51.968,51.9437,51.9437,43663.0
2018-06-22 10:05:00,64.19,64.23,64.19,64.22,26601.0,51.9518,51.9842,51.9518,51.9761,26601.0
2018-06-22 10:10:00,64.22,64.25,64.2,64.25,42314.0,51.9761,52.0004,51.9599,52.0004,42314.0
2018-06-22 10:15:00,64.25,64.27,64.24,64.25,79525.0,52.0004,52.0166,51.9923,52.0004,79525.0
2018-06-22 10:20:00,64.25,64.28,64.23,64.25,128478.0,52.0004,52.0246,51.9842,52.0004,128478.0
2018-06-22 10:25:00,64.25,64.25,63.99,64.03,260097.0,52.0004,52.0004,51.7899,51.8223,260097.0
2018-06-22 10:30:00,64.03,64.04,63.98,64.03,228896.0,51.8223,51.8304,51.7818,51.8223,228896.0
2018-06-22 10:35:00,64.04,64.07,64.01,64.01,228510.0,51.8304,51.8547,51.8061,51.8061,228510.0
2018-06-22 10:40:00,64.01,64.04,63.99,64.02,309597.0,51.8061,51.8304,51.7899,51.8142,309597.0
2018-06-22 10:45:00,64.02,64.1,64.02,64.09,334453.0,51.8142,51.879,51.8142,51.8709,334453.0
2018-06-22 10:50:00,64.09,64.16,64.08,64.16,259666.0,51.8709,51.9275,51.8628,51.9275,259666.0
2018-06-22 10:55:00,64.15,64.21,64.14,64.2,264252.0,51.9194,51.968,51.9113,51.9599,264252.0
2018-06-22 11:00:00,64.2,64.22,64.18,64.22,178807.0,51.9599,51.9761,51.9437,51.9761,178807.0
2018-06-22 11:05:00,64.22,64.24,64.19,64.22,190717.0,51.9761,51.9923,51.9518,51.9761,190717.0
2018-06-22 11:10:00,64.22,64.23,64.18,64.18,254385.0,51.9761,51.9842,51.9437,51.9437,254385.0
2018-06-22 11:15:00,64.19,64.22,64.17,64.22,107508.0,51.9518,51.9761,51.9356,51.9761,107508.0
2018-06-22 11:20:00,64.22,64.24,64.18,64.19,293952.0,51.9761,51.9923,51.9437,51.9518,293952.0
2018-06-22 11:25:00,64.19,64.28,64.18,64.27,332330.0,51.9518,52.0246,51.9437,52.0166,332330.0
2018-06-22 11:30:00,64.27,64.3,64.24,64.29,379777.0,52.0166,52.0408,51.9923,52.0327,379777.0
2018-06-22 11:35:00,64.3,64.31,64.28,64.28,160539.0,52.0408,52.0489,52.0246,52.0246,160539.0
2018-06-22 11:40:00,64.28,64.32,64.27,64.32,173042.0,52.0246,52.057,52.0166,52.057,173042.0
2018-06-22 11:45:00,64.32,64.35,64.31,64.33,258967.0,52.057,52.0813,52.0489,52.0651,258967.0
2018-06-22 11:50:00,64.32,64.33,64.31,64.31,109752.0,52.057,52.0651,52.0489,52.0489,109752.0
2018-06-22 11:55:00,64.31,64.32,64.29,64.3,167124.0,52.0489,52.057,52.0327,52.0408,167124.0
2018-06-22 12:00:00,64.29,64.31,64.29,64.31,110092.0,52.0327,52.0489,52.0327,52.0489,110092.0
2018-06-22 12:05:00,64.31,64.32,64.3,64.31,120970.0,52.0489,52.057,52.0408,52.0489,120970.0
2018-06-22 12:10:00,64.31,64.33,64.3,64.33,117976.0,52.0489,52.0651,52.0408,52.0651,117976.0
2018-06-22 12:15:00,64.33,64.35,64.32,64.32,158407.0,52.0651,52.0813,52.057,52.057,158407.0
2018-06-22 12:20:00,64.32,64.33,64.31,64.33,74601.0,52.057,52.0651,52.0489,52.0651,74601.0
2018-06-22 12:25:00,64.33,64.34,64.31,64.33,117368.0,52.0651,52.0732,52.0489,52.0651,117368.0
2018-06-22 12:30:00,64.33,64.33,64.31,64.33,64085.0,52.0651,52.0651,52.0489,52.0651,64085.0
2018-06-22 12:35:00,64.33,64.34,64.32,64.33,126914.0,52.0651,52.0732,52.057,52.0651,126914.0
2018-06-22 12:40:00,64.33,64.35,64.31,64.35,681639.0,52.0651,52.0813,52.0489,52.0813,681639.0
2018-06-22 12:45:00,64.35,64.35,64.33,64.35,84060.0,52.0813,52.0813,52.0651,52.0813,84060.0
2018-06-22 12:50:00,64.35,64.37,64.34,64.34,132695.0,52.0813,52.0975,52.0732,52.0732,132695.0
2018-06-22 12:55:00,64.34,64.35,64.34,64.34,107285.0,52.0732,52.0813,52.0732,52.0732,107285.0
2018-06-22 13:00:00,64.35,64.37,64.35,64.37,33191.0,52.0813,52.0975,52.0813,52.0975,33191.0
2018-06-22 13:05:00,64.37,64.37,64.36,64.37,46127.0,52.0975,52.0975,52.0894,52.0975,46127.0
2018-06-22 13:10:00,64.36,64.38,64.35,64.36,104331.0,52.0894,52.1056,52.0813,52.0894,104331.0
2018-06-22 13:15:00,64.37,64.38,64.36,64.36,48444.0,52.0975,52.1056,52.0894,52.0894,48444.0
2018-06-22 13:20:00,64.37,64.39,64.36,64.39,53808.0,52.0975,52.1137,52.0894,52.1137,53808.0
2018-06-22 13:25:00,64.38,64.39,64.37,64.39,41854.0,52.1056,52.1137,52.0975,52.1137,41854.0
2018-06-22 13:30:00,64.39,64.4,64.36,64.38,69613.0,52.1137,52.1218,52.0894,52.1056,69613.0
2018-06-22 13:35:00,64.38,64.4,64.37,64.39,52993.0,52.1056,52.1218,52.0975,52.1137,52993.0
2018-06-22 13:40:00,64.39,64.42,64.39,64.4,128081.0,52.1137,52.138,52.1137,52.1218,128081.0
2018-06-22 13:45:00,64.41,64.41,64.39,64.39,26636.0,52.1299,52.1299,52.1137,52.1137,26636.0
2018-06-22 13:50:00,64.4,64.42,64.39,64.42,50318.0,52.1218,52.138,52.1137,52.138,50318.0
2018-06-22 13:55:00,64.42,64.43,64.41,64.42,53152.0,52.138,52.146,52.1299,52.138,53152.0
2018-06-22 14:00:00,64.42,64.43,64.41,64.42,61413.0,52.138,52.146,52.1299,52.138,61413.0
2018-06-22 14:05:00,64.42,64.43,64.39,64.39,65789.0,52.138,52.146,52.1137,52.1137,65789.0
2018-06-22 14:10:00,64.4,64.41,64.39,64.39,149714.0,52.1218,52.1299,52.1137,52.1137,149714.0
2018-06-22 14:15:00,64.39,64.4,64.37,64.38,63620.0,52.1137,52.1218,52.0975,52.1056,63620.0
2018-06-22 14:20:00,64.37,64.39,64.35,64.35,76530.0,52.0975,52.1137,52.0813,52.0813,76530.0
2018-06-22 14:25:00,64.35,64.36,64.34,64.35,38503.0,52.0813,52.0894,52.0732,52.0813,38503.0
2018-06-22 14:30:00,64.34,64.35,64.32,64.33,213633.0,52.0732,52.0813,52.057,52.0651,213633.0
2018-06-22 14:35:00,64.33,64.35,64.33,64.34,38640.0,52.0651,52.0813,52.0651,52.0732,38640.0
2018-06-22 14:40:00,64.34,64.35,64.34,64.34,18669.0,52.0732,52.0813,52.0732,52.0732,18669.0
2018-06-22 14:45:00,64.35,64.36,64.32,64.35,94177.0,52.0813,52.0894,52.057,52.0813,94177.0
2018-06-22 14:50:00,64.34,64.36,64.34,64.34,495685.0,52.0732,52.0894,52.0732,52.0732,495685.0
2018-06-22 14:55:00,64.34,64.35,64.33,64.34,81982.0,52.0732,52.0813,52.0651,52.0732,81982.0
2018-06-22 15:00:00,64.34,64.34,64.32,64.32,42976.0,52.0732,52.0732,52.057,52.057,42976.0
2018-06-22 15:05:00,64.32,64.32,64.31,64.31,6768.0,52.057,52.057,52.0489,52.0489,6768.0
2018-06-22 15:10:00,64.31,64.32,64.29,64.3,230653.0,52.0489,52.057,52.0327,52.0408,230653.0
2018-06-22 15:15:00,64.3,64.31,64.26,64.27,252258.0,52.0408,52.0489,52.0085,52.0166,252258.0
2018-06-22 15:20:00,64.27,64.28,64.26,64.28,36052.0,52.0166,52.0246,52.0085,52.0246,36052.0
2018-06-22 15:25:00,64.27,64.3,64.27,64.28,56129.0,52.0166,52.0408,52.0166,52.0246,56129.0
2018-06-22 15:30:00,64.27,64.28,64.25,64.27,70113.0,52.0166,52.0246,52.0004,52.0166,70113.0
2018-06-22 15:35:00,64.27,64.27,64.25,64.26,67820.0,52.0166,52.0166,52.0004,52.0085,67820.0
2018-06-22 15:40:00,64.26,64.28,64.24,64.24,72068.0,52.0085,52.0246,51.9923,51.9923,72068.0
2018-06-22 15:45:00,64.25,64.27,64.24,64.24,32736.0,52.0004,52.0166,51.9923,51.9923,32736.0
2018-06-22 15:50:00,64.25,64.25,64.22,64.23,72441.0,52.0004,52.0004,51.9761,51.9842,72441.0
2018-06-22 15:55:00,64.24,64.24,64.13,64.14,461957.0,51.9923,51.9923,51.9032,51.9113,461957.0
2018-06-25 09:30:00,63.71,63.74,63.59,63.72,251222.0,51.5633,51.5876,51.4662,51.5714,251222.0
2018-06-25 09:35:00,63.72,63.72,63.6,63.61,181957.0,51.5714,51.5714,51.4743,51.4824,181957.0
2018-06-25 09:40:00,63.59,63.61,63.54,63.58,75131.0,51.4662,51.4824,51.4257,51.4581,75131.0
2018-06-25 09:45:00,63.57,63.57,63.51,63.54,156364.0,51.45,51.45,51.4015,51.4257,156364.0
2018-06-25 09:50:00,63.54,63.54,63.48,63.49,130994.0,51.4257,51.4257,51.3772,51.3853,130994.0
2018-06-25 09:55:00,63.5,63.5,63.45,63.46,67482.0,51.3934,51.3934,51.3529,51.361,67482.0
2018-06-25 10:00:00,63.46,63.5,63.4,63.44,150362.0,51.361,51.3934,51.3124,51.3448,150362.0
2018-06-25 10:05:00,63.44,63.46,63.4,63.42,180017.0,51.3448,51.361,51.3124,51.3286,180017.0
2018-06-25 10:10:00,63.41,63.45,63.39,63.41,178186.0,51.3205,51.3529,51.3043,51.3205,178186.0
2018-06-25 10:15:00,63.41,63.45,63.34,63.35,38298.0,51.3205,51.3529,51.2639,51.272,38298.0
2018-06-25 10:20:00,63.35,63.38,63.33,63.37,106143.0,51.272,51.2962,51.2558,51.2881,106143.0
2018-06-25 10:25:00,63.37,63.46,63.37,63.45,122900.0,51.2881,51.361,51.2881,51.3529,122900.0
2018-06-25 10:30:00,63.45,63.47,63.38,63.42,44080.0,51.3529,51.3691,51.2962,51.3286,44080.0
2018-06-25 10:35:00,63.42,63.46,63.4,63.42,47322.0,51.3286,51.361,51.3124,51.3286,47322.0
2018-06-25 10:40:00,63.41,63.46,63.39,63.46,33313.0,51.3205,51.361,51.3043,51.361,33313.0
2018-06-25 10:45:00,63.44,63.45,63.39,63.44,142461.0,51.3448,51.3529,51.3043,51.3448,142461.0
2018-06-25 10:50:00,63.44,63.47,63.37,63.38,67166.0,51.3448,51.3691,51.2881,51.2962,67166.0
2018-06-25 10:55:00,63.36,63.38,63.32,63.37,64960.0,51.2801,51.2962,51.2477,51.2881,64960.0
2018-06-25 11:00:00,63.36,63.4,63.32,63.33,40046.0,51.2801,51.3124,51.2477,51.2558,40046.0
2018-06-25 11:05:00,63.32,63.34,63.31,63.32,35932.0,51.2477,51.2639,51.2396,51.2477,35932.0
2018-06-25 11:10:00,63.32,63.39,63.31,63.35,62206.0,51.2477,51.3043,51.2396,51.272,62206.0
2018-06-25 11:15:00,63.34,63.37,63.29,63.3,65193.0,51.2639,51.2881,51.2234,51.2315,65193.0
2018-06-25 11:20:00,63.3,63.3,63.23,63.25,126103.0,51.2315,51.2315,51.1748,51.191,126103.0
2018-06-25 11:25:00,63.26,63.31,63.23,63.24,113699.0,51.1991,51.2396,51.1748,51.1829,113699.0
2018-06-25 11:30:00,63.24,63.28,63.19,63.19,138264.0,51.1829,51.2153,51.1425,51.1425,138264.0
2018-06-25 11:35:00,63.2,63.23,63.18,63.2,104930.0,51.1506,51.1748,51.1344,51.1506,104930.0
2018-06-25 11:40:00,63.2,63.28,63.19,63.27,96776.0,51.1506,51.2153,51.1425,51.2072,96776.0
2018-06-25 11:45:00,63.27,63.29,63.24,63.27,105537.0,51.2072,51.2234,51.1829,51.2072,105537.0
2018-06-25 11:50:00,63.27,63.3,63.26,63.28,42054.0,51.2072,51.2315,51.1991,51.2153,42054.0
2018-06-25 11:55:00,63.27,63.31,63.25,63.25,61984.0,51.2072,51.2396,51.191,51.191,61984.0
2018-06-25 12:00:00,63.26,63.28,63.19,63.21,135624.0,51.1991,51.2153,51.1425,51.1586,135624.0
2018-06-25 12:05:00,63.2,63.21,63.14,63.15,80458.0,51.1506,51.1586,51.102,51.1101,80458.0
2018-06-25 12:10:00,63.15,63.18,63.11,63.16,84916.0,51.1101,51.1344,51.0777,51.1182,84916.0
2018-06-25 12:15:00,63.16,63.19,63.15,63.18,59625.0,51.1182,51.1425,51.1101,51.1344,59625.0
2018-06-25 12:20:00,63.17,63.23,63.15,63.22,130837.0,51.1263,51.1748,51.1101,51.1667,130837.0
2018-06-25 12:25:00,63.22,63.23,63.2,63.22,27058.0,51.1667,51.1748,51.1506,51.1667,27058.0
2018-06-25 12:30:00,63.21,63.24,63.2,63.23,30679.0,51.1586,51.1829,51.1506,51.1748,30679.0
2018-06-25 12:35:00,63.23,63.24,63.17,63.18,33327.0,51.1748,51.1829,51.1263,51.1344,33327.0
2018-06-25 12:40:00,63.18,63.27,63.18,63.24,24707.0,51.1344,51.2072,51.1344,51.1829,24707.0
2018-06-25 12:45:00,63.24,63.24,63.18,63.19,32188.0,51.1829,51.1829,51.1344,51.1425,32188.0
2018-06-25 12:50:00,63.19,63.24,63.17,63.23,19333.0,51.1425,51.1829,51.1263,51.1748,19333.0
2018-06-25 12:55:00,63.22,63.3,63.22,63.27,60487.0,51.1667,51.2315,51.1667,51.2072,60487.0
2018-06-25 13:00:00,63.28,63.28,63.24,63.25,46489.0,51.2153,51.2153,51.1829,51.191,46489.0
2018-06-25 13:05:00,63.26,63.29,63.26,63.27,32676.0,51.1991,51.2234,51.1991,51.2072,32676.0
2018-06-25 13:10:00,63.27,63.28,63.23,63.23,22438.0,51.2072,51.2153,51.1748,51.1748,22438.0
2018-06-25 13:15:00,63.22,63.24,63.2,63.23,134965.0,51.1667,51.1829,51.1506,51.1748,134965.0
2018-06-25 13:20:00,63.22,63.26,63.22,63.24,69094.0,51.1667,51.1991,51.1667,51.1829,69094.0
2018-06-25 13:25:00,63.25,63.28,63.23,63.26,180628.0,51.191,51.2153,51.1748,51.1991,180628.0
2018-06-25 13:30:00,63.25,63.3,63.25,63.3,72999.0,51.191,51.2315,51.191,51.2315,72999.0
2018-06-25 13:35:00,63.3,63.31,63.28,63.31,30891.0,51.2315,51.2396,51.2153,51.2396,30891.0
2018-06-25 13:40:00,63.31,63.36,63.3,63.34,57937.0,51.2396,51.2801,51.2315,51.2639,57937.0
2018-06-25 13:45:00,63.35,63.37,63.33,63.35,58255.0,51.272,51.2881,51.2558,51.272,58255.0
2018-06-25 13:50:00,63.35,63.36,63.31,63.33,78265.0,51.272,51.2801,51.2396,51.2558,78265.0
2018-06-25 13:55:00,63.33,63.34,63.31,63.33,60163.0,51.2558,51.2639,51.2396,51.2558,60163.0
2018-06-25 14:00:00,63.33,63.35,63.31,63.33,107910.0,51.2558,51.272,51.2396,51.2558,107910.0
2018-06-25 14:05:00,63.33,63.35,63.31,63.32,202451.0,51.2558,51.272,51.2396,51.2477,202451.0
2018-06-25 14:10:00,63.32,63.33,63.29,63.32,55205.0,51.2477,51.2558,51.2234,51.2477,55205.0
2018-06-25 14:15:00,63.32,63.32,63.25,63.26,1625746.0,51.2477,51.2477,51.191,51.1991,1625746.0
2018-06-25 14:20:00,63.25,63.26,63.24,63.26,80971.0,51.191,51.1991,51.1829,51.1991,80971.0
2018-06-25 14:25:00,63.26,63.29,63.25,63.29,60568.0,51.1991,51.2234,51.191,51.2234,60568.0
2018-06-25 14:30:00,63.28,63.29,63.25,63.27,557376.0,51.2153,51.2234,51.191,51.2072,557376.0
2018-06-25 14:35:00,63.27,63.27,63.21,63.21,89464.0,51.2072,51.2072,51.1586,51.1586,89464.0
2018-06-25 14:40:00,63.21,63.24,63.2,63.24,70087.0,51.1586,51.1829,51.1506,51.1829,70087.0
2018-06-25 14:45:00,63.23,63.24,63.18,63.19,70046.0,51.1748,51.1829,51.1344,51.1425,70046.0
2018-06-25 14:50:00,63.18,63.18,63.1,63.1,118897.0,51.1344,51.1344,51.0696,51.0696,118897.0
2018-06-25 14:55:00,63.1,63.14,63.08,63.13,91097.0,51.0696,51.102,51.0534,51.0939,91097.0
2018-06-25 15:00:00,63.13,63.17,63.12,63.16,92971.0,51.0939,51.1263,51.0858,51.1182,92971.0
2018-06-25 15:05:00,63.15,63.16,63.12,63.14,47755.0,51.1101,51.1182,51.0858,51.102,47755.0
2018-06-25 15:10:00,63.14,63.18,63.1,63.11,55182.0,51.102,51.1344,51.0696,51.0777,55182.0
2018-06-25 15:15:00,63.11,63.16,63.1,63.16,429125.0,51.0777,51.1182,51.0696,51.1182,429125.0
2018-06-25 15:20:00,63.17,63.18,63.14,63.17,166218.0,51.1263,51.1344,51.102,51.1263,166218.0
2018-06-25 15:25:00,63.17,63.19,63.15,63.16,283177.0,51.1263,51.1425,51.1101,51.1182,283177.0
2018-06-25 15:30:00,63.17,63.2,63.14,63.19,254125.0,51.1263,51.1506,51.102,51.1425,254125.0
2018-06-25 15:35:00,63.2,63.31,63.19,63.3,400324.0,51.1506,51.2396,51.1425,51.2315,400324.0
2018-06-25 15:40:00,63.3,63.35,63.28,63.31,93458.0,51.2315,51.272,51.2153,51.2396,93458.0
2018-06-25 15:45:00,63.31,63.31,63.25,63.28,207225.0,51.2396,51.2396,51.191,51.2153,207225.0
2018-06-25 15:50:00,63.27,63.32,63.25,63.3,126555.0,51.2072,51.2477,51.191,51.2315,126555.0
2018-06-25 15:55:00,63.3,63.32,63.21,63.21,438667.0,51.2315,51.2477,51.1586,51.1586,438667.0
2018-06-26 09:30:00,63.45,63.5,63.36,63.37,121558.0,51.3529,51.3934,51.2801,51.2881,121558.0
2018-06-26 09:35:00,63.36,63.39,63.33,63.33,76435.0,51.2801,51.3043,51.2558,51.2558,76435.0
2018-06-26 09:40:00,63.34,63.39,63.33,63.36,67668.0,51.2639,51.3043,51.2558,51.2801,67668.0
2018-06-26 09:45:00,63.35,63.35,63.3,63.33,86216.0,51.272,51.272,51.2315,51.2558,86216.0
2018-06-26 09:50:00,63.32,63.33,63.28,63.3,70036.0,51.2477,51.2558,51.2153,51.2315,70036.0
2018-06-26 09:55:00,63.3,63.32,63.27,63.29,2419048.0,51.2315,51.2477,51.2072,51.2234,2419048.0
2018-06-26 10:00:00,63.28,63.32,63.26,63.29,611608.0,51.2153,51.2477,51.1991,51.2234,611608.0
2018-06-26 10:05:00,63.3,63.3,63.26,63.28,147037.0,51.2315,51.2315,51.1991,51.2153,147037.0
2018-06-26 10:10:00,63.28,63.33,63.27,63.33,192536.0,51.2153,51.2558,51.2072,51.2558,192536.0
2018-06-26 10:15:00,63.33,63.38,63.3,63.31,172160.0,51.2558,51.2962,51.2315,51.2396,172160.0
2018-06-26 10:20:00,63.32,63.32,63.27,63.27,130206.0,51.2477,51.2477,51.2072,51.2072,130206.0
2018-06-26 10:25:00,63.27,63.29,63.22,63.22,165009.0,51.2072,51.2234,51.1667,51.1667,165009.0
2018-06-26 10:30:00,63.21,63.27,63.21,63.26,126668.0,51.1586,51.2072,51.1586,51.1991,126668.0
2018-06-26 10:35:00,63.26,63.26,63.14,63.17,104546.0,51.1991,51.1991,51.102,51.1263,104546.0
2018-06-26 10:40:00,63.17,63.19,63.15,63.19,43716.0,51.1263,51.1425,51.1101,51.1425,43716.0
2018-06-26 10:45:00,63.19,63.2,63.1,63.17,83666.0,51.1425,51.1506,51.0696,51.1263,83666.0
2018-06-26 10:50:00,63.18,63.22,63.17,63.2,200886.0,51.1344,51.1667,51.1263,51.1506,200886.0
2018-06-26 10:55:00,63.2,63.21,63.17,63.19,48394.0,51.1506,51.1586,51.1263,51.1425,48394.0
2018-06-26 11:00:00,63.19,63.24,63.15,63.24,58346.0,51.1425,51.1829,51.1101,51.1829,58346.0
2018-06-26 11:05:00,63.24,63.26,63.21,63.22,25361.0,51.1829,51.1991,51.1586,51.1667,25361.0
2018-06-26 11:10:00,63.23,63.27,63.23,63.26,56999.0,51.1748,51.2072,51.1748,51.1991,56999.0
2018-06-26 11:15:00,63.27,63.3,63.26,63.3,53808.0,51.2072,51.2315,51.1991,51.2315,53808.0
2018-06-26 11:20:00,63.29,63.34,63.29,63.33,48033.0,51.2234,51.2639,51.2234,51.2558,48033.0
2018-06-26 11:25:00,63.33,63.37,63.32,63.33,96456.0,51.2558,51.2881,51.2477,51.2558,96456.0
2018-06-26 11:30:00,63.33,63.33,63.21,63.25,140463.0,51.2558,51.2558,51.1586,51.191,140463.0
2018-06-26 11:35:00,63.25,63.3,63.25,63.29,46158.0,51.191,51.2315,51.191,51.2234,46158.0
2018-06-26 11:40:00,63.29,63.33,63.29,63.32,61933.0,51.2234,51.2558,51.2234,51.2477,61933.0
2018-06-26 11:45:00,63.32,63.34,63.31,63.33,56329.0,51.2477,51.2639,51.2396,51.2558,56329.0
2018-06-26 11:50:00,63.32,63.33,63.29,63.32,33715.0,51.2477,51.2558,51.2234,51.2477,33715.0
2018-06-26 11:55:00,63.32,63.37,63.32,63.37,28721.0,51.2477,51.2881,51.2477,51.2881,28721.0
2018-06-26 12:00:00,63.37,63.41,63.36,63.39,43361.0,51.2881,51.3205,51.2801,51.3043,43361.0
2018-06-26 12:05:00,63.39,63.43,63.39,63.41,143443.0,51.3043,51.3367,51.3043,51.3205,143443.0
2018-06-26 12:10:00,63.41,63.43,63.4,63.42,41893.0,51.3205,51.3367,51.3124,51.3286,41893.0
2018-06-26 12:15:00,63.42,63.43,63.35,63.4,30186.0,51.3286,51.3367,51.272,51.3124,30186.0
2018-06-26 12:20:00,63.4,63.43,63.39,63.4,16574.0,51.3124,51.3367,51.3043,51.3124,16574.0
2018-06-26 12:25:00,63.4,63.4,63.36,63.38,55810.0,51.3124,51.3124,51.2801,51.2962,55810.0
2018-06-26 12:30:00,63.38,63.43,63.38,63.41,64779.0,51.2962,51.3367,51.2962,51.3205,64779.0
2018-06-26 12:35:00,63.41,63.43,63.4,63.41,18945.0,51.3205,51.3367,51.3124,51.3205,18945.0
2018-06-26 12:40:00,63.41,63.43,63.35,63.37,164962.0,51.3205,51.3367,51.272,51.2881,164962.0
2018-06-26 12:45:00,63.37,63.38,63.36,63.37,19637.0,51.2881,51.2962,51.2801,51.2881,19637.0
2018-06-26 12:50:00,63.38,63.42,63.37,63.41,52036.0,51.2962,51.3286,51.2881,51.3205,52036.0
2018-06-26 12:55:00,63.42,63.44,63.39,63.41,34446.0,51.3286,51.3448,51.3043,51.3205,34446.0
2018-06-26 13:00:00,63.4,63.42,63.39,63.41,44897.0,51.3124,51.3286,51.3043,51.3205,44897.0
2018-06-26 13:05:00,63.41,63.45,63.4,63.45,19750.0,51.3205,51.3529,51.3124,51.3529,19750.0
2018-06-26 13:10:00,63.45,63.46,63.43,63.44,66486.0,51.3529,51.361,51.3367,51.3448,66486.0
2018-06-26 13:15:00,63.44,63.45,63.42,63.45,47381.0,51.3448,51.3529,51.3286,51.3529,47381.0
2018-06-26 13:20:00,63.45,63.45,63.41,63.43,55566.0,51.3529,51.3529,51.3205,51.3367,55566.0
2018-06-26 13:25:00,63.42,63.45,63.41,63.45,74976.0,51.3286,51.3529,51.3205,51.3529,74976.0
2018-06-26 13:30:00,63.44,63.47,63.44,63.45,24828.0,51.3448,51.3691,51.3448,51.3529,24828.0
2018-06-26 13:35:00,63.45,63.47,63.44,63.46,18587.0,51.3529,51.3691,51.3448,51.361,18587.0
2018-06-26 13:40:00,63.46,63.47,63.44,63.44,30407.0,51.361,51.3691,51.3448,51.3448,30407.0
2018-06-26 13:45:00,63.44,63.45,63.41,63.44,112739.0,51.3448,51.3529,51.3205,51.3448,112739.0
2018-06-26 13:50:00,63.44,63.44,63.42,63.44,20516.0,51.3448,51.3448,51.3286,51.3448,20516.0
2018-06-26 13:55:00,63.44,63.45,63.42,63.45,47484.0,51.3448,51.3529,51.3286,51.3529,47484.0
2018-06-26 14:00:00,63.45,63.47,63.44,63.45,129535.0,51.3529,51.3691,51.3448,51.3529,129535.0
2018-06-26 14:05:00,63.46,63.46,63.42,63.43,17287.0,51.361,51.361,51.3286,51.3367,17287.0
2018-06-26 14:10:00,63.43,63.45,63.42,63.43,57483.0,51.3367,51.3529,51.3286,51.3367,57483.0
2018-06-26 14:15:00,63.44,63.45,63.43,63.45,12507.0,51.3448,51.3529,51.3367,51.3529,12507.0
2018-06-26 14:20:00,63.45,63.46,63.44,63.46,130796.0,51.3529,51.361,51.3448,51.361,130796.0
2018-06-26 14:25:00,63.46,63.46,63.44,63.46,156599.0,51.361,51.361,51.3448,51.361,156599.0
2018-06-26 14:30:00,63.46,63.47,63.45,63.47,58134.0,51.361,51.3691,51.3529,51.3691,58134.0
2018-06-26 14:35:00,63.47,63.49,63.46,63.49,73540.0,51.3691,51.3853,51.361,51.3853,73540.0
2018-06-26 14:40:00,63.48,63.49,63.47,63.48,73102.0,51.3772,51.3853,51.3691,51.3772,73102.0
2018-06-26 14:45:00,63.48,63.49,63.44,63.46,160950.0,51.3772,51.3853,51.3448,51.361,160950.0
2018-06-26 14:50:00,63.46,63.48,63.45,63.47,44528.0,51.361,51.3772,51.3529,51.3691,44528.0
2018-06-26 14:55:00,63.46,63.49,63.45,63.46,92018.0,51.361,51.3853,51.3529,51.361,92018.0
2018-06-26 15:00:00,63.46,63.47,63.44,63.45,97384.0,51.361,51.3691,51.3448,51.3529,97384.0
2018-06-26 15:05:00,63.44,63.45,63.43,63.44,32367.0,51.3448,51.3529,51.3367,51.3448,32367.0
2018-06-26 15:10:00,63.43,63.44,63.42,63.44,28669.0,51.3367,51.3448,51.3286,51.3448,28669.0
2018-06-26 15:15:00,63.43,63.44,63.42,63.43,62071.0,51.3367,51.3448,51.3286,51.3367,62071.0
2018-06-26 15:20:00,63.42,63.44,63.42,63.43,25379.0,51.3286,51.3448,51.3286,51.3367,25379.0
2018-06-26 15:25:00,63.42,63.43,63.39,63.4,57731.0,51.3286,51.3367,51.3043,51.3124,57731.0
2018-06-26 15:30:00,63.4,63.44,63.39,63.44,86113.0,51.3124,51.3448,51.3043,51.3448,86113.0
2018-06-26 15:35:00,63.44,63.44,63.41,63.42,55082.0,51.3448,51.3448,51.3205,51.3286,55082.0
2018-06-26 15:40:00,63.42,63.42,63.36,63.36,26195.0,51.3286,51.3286,51.2801,51.2801,26195.0
2018-06-26 15:45:00,63.36,63.36,63.3,63.31,112763.0,51.2801,51.2801,51.2315,51.2396,112763.0
2018-06-26 15:50:00,63.3,63.32,63.29,63.3,146682.0,51.2315,51.2477,51.2234,51.2315,146682.0
2018-06-26 15:55:00,63.3,63.34,63.3,63.33,396059.0,51.2315,51.2639,51.2315,51.2558,396059.0
2018-06-27 09:30:00,63.41,63.42,63.32,63.36,182048.0,51.3205,51.3286,51.2477,51.2801,182048.0
2018-06-27 09:35:00,63.37,63.44,63.36,63.42,191121.0,51.2881,51.3448,51.2801,51.3286,191121.0
2018-06-27 09:40:00,63.43,63.44,63.36,63.41,460751.0,51.3367,51.3448,51.2801,51.3205,460751.0
2018-06-27 09:45:00,63.41,63.49,63.4,63.48,150173.0,51.3205,51.3853,51.3124,51.3772,150173.0
2018-06-27 09:50:00,63.48,63.52,63.47,63.52,216586.0,51.3772,51.4095,51.3691,51.4095,216586.0
2018-06-27 09:55:00,63.53,63.53,63.47,63.51,128000.0,51.4176,51.4176,51.3691,51.4015,128000.0
2018-06-27 10:00:00,63.51,63.54,63.47,63.54,158864.0,51.4015,51.4257,51.3691,51.4257,158864.0
2018-06-27 10:05:00,63.54,63.58,63.52,63.58,279656.0,51.4257,51.4581,51.4095,51.4581,279656.0
2018-06-27 10:10:00,63.58,63.61,63.57,63.6,390465.0,51.4581,51.4824,51.45,51.4743,390465.0
2018-06-27 10:15:00,63.6,63.6,63.56,63.57,150515.0,51.4743,51.4743,51.4419,51.45,150515.0
2018-06-27 10:20:00,63.57,63.61,63.56,63.57,409638.0,51.45,51.4824,51.4419,51.45,409638.0
2018-06-27 10:25:00,63.57,63.57,63.52,63.52,328506.0,51.45,51.45,51.4095,51.4095,328506.0
2018-06-27 10:30:00,63.51,63.57,63.47,63.48,86794.0,51.4015,51.45,51.3691,51.3772,86794.0
2018-06-27 10:35:00,63.48,63.59,63.47,63.56,777121.0,51.3772,51.4662,51.3691,51.4419,777121.0
2018-06-27 10:40:00,63.57,63.58,63.51,63.52,51897.0,51.45,51.4581,51.4015,51.4095,51897.0
2018-06-27 10:45:00,63.52,63.55,63.48,63.49,56913.0,51.4095,51.4338,51.3772,51.3853,56913.0
2018-06-27 10:50:00,63.49,63.52,63.48,63.51,66979.0,51.3853,51.4095,51.3772,51.4015,66979.0
2018-06-27 10:55:00,63.51,63.52,63.45,63.45,162900.0,51.4015,51.4095,51.3529,51.3529,162900.0
2018-06-27 11:00:00,63.45,63.48,63.42,63.42,92396.0,51.3529,51.3772,51.3286,51.3286,92396.0
2018-06-27 11:05:00,63.41,63.41,63.32,63.33,231371.0,51.3205,51.3205,51.2477,51.2558,231371.0
2018-06-27 11:10:00,63.33,63.37,63.3,63.32,116340.0,51.2558,51.2881,51.2315,51.2477,116340.0
2018-06-27 11:15:00,63.33,63.35,63.29,63.34,110938.0,51.2558,51.272,51.2234,51.2639,110938.0
2018-06-27 11:20:00,63.35,63.35,63.24,63.24,303515.0,51.272,51.272,51.1829,51.1829,303515.0
2018-06-27 11:25:00,63.24,63.27,63.19,63.25,81233.0,51.1829,51.2072,51.1425,51.191,81233.0
2018-06-27 11:30:00,63.25,63.3,63.22,63.29,288449.0,51.191,51.2315,51.1667,51.2234,288449.0
2018-06-27 11:35:00,63.29,63.31,63.27,63.3,45942.0,51.2234,51.2396,51.2072,51.2315,45942.0
2018-06-27 11:40:00,63.3,63.3,63.25,63.28,70069.0,51.2315,51.2315,51.191,51.2153,70069.0
2018-06-27 11:45:00,63.28,63.33,63.27,63.3,102150.0,51.2153,51.2558,51.2072,51.2315,102150.0
2018-06-27 11:50:00,63.3,63.35,63.28,63.35,57511.0,51.2315,51.272,51.2153,51.272,57511.0
2018-06-27 11:55:00,63.35,63.36,63.31,63.33,45272.0,51.272,51.2801,51.2396,51.2558,45272.0
2018-06-27 12:00:00,63.33,63.39,63.3,63.37,113847.0,51.2558,51.3043,51.2315,51.2881,113847.0
2018-06-27 12:05:00,63.37,63.38,63.34,63.36,902629.0,51.2881,51.2962,51.2639,51.2801,902629.0
2018-06-27 12:10:00,63.36,63.37,63.29,63.33,98490.0,51.2801,51.2881,51.2234,51.2558,98490.0
2018-06-27 12:15:00,63.34,63.38,63.32,63.36,101561.0,51.2639,51.2962,51.2477,51.2801,101561.0
2018-06-27 12:20:00,63.36,63.36,63.3,63.3,255915.0,51.2801,51.2801,51.2315,51.2315,255915.0
2018-06-27 12:25:00,63.31,63.32,63.29,63.29,49976.0,51.2396,51.2477,51.2234,51.2234,49976.0
2018-06-27 12:30:00,63.29,63.3,63.26,63.29,54195.0,51.2234,51.2315,51.1991,51.2234,54195.0
2018-06-27 12:35:00,63.29,63.29,63.23,63.24,54381.0,51.2234,51.2234,51.1748,51.1829,54381.0
2018-06-27 12:40:00,63.24,63.24,63.18,63.18,29325.0,51.1829,51.1829,51.1344,51.1344,29325.0
2018-06-27 12:45:00,63.18,63.23,63.16,63.22,89646.0,51.1344,51.1748,51.1182,51.1667,89646.0
2018-06-27 12:50:00,63.22,63.25,63.22,63.22,62019.0,51.1667,51.191,51.1667,51.1667,62019.0
2018-06-27 12:55:00,63.22,63.24,63.17,63.18,37038.0,51.1667,51.1829,51.1263,51.1344,37038.0
2018-06-27 13:00:00,63.17,63.21,63.16,63.18,41375.0,51.1263,51.1586,51.1182,51.1344,41375.0
2018-06-27 13:05:00,63.18,63.18,63.1,63.12,92382.0,51.1344,51.1344,51.0696,51.0858,92382.0
2018-06-27 13:10:00,63.12,63.15,63.1,63.1,15535.0,51.0858,51.1101,51.0696,51.0696,15535.0
2018-06-27 13:15:00,63.1,63.11,63.03,63.04,79310.0,51.0696,51.0777,51.013,51.0211,79310.0
2018-06-27 13:20:00,63.04,63.11,63.04,63.09,65149.0,51.0211,51.0777,51.0211,51.0615,65149.0
2018-06-27 13:25:00,63.09,63.1,63.05,63.08,57480.0,51.0615,51.0696,51.0292,51.0534,57480.0
2018-06-27 13:30:00,63.08,63.1,63.04,63.1,99924.0,51.0534,51.0696,51.0211,51.0696,99924.0
2018-06-27 13:35:00,63.1,63.1,63.05,63.06,71741.0,51.0696,51.0696,51.0292,51.0372,71741.0
2018-06-27 13:40:00,63.06,63.1,63.06,63.08,42408.0,51.0372,51.0696,51.0372,51.0534,42408.0
2018-06-27 13:45:00,63.07,63.08,63.0,63.01,44125.0,51.0453,51.0534,50.9887,50.9968,44125.0
2018-06-27 13:50:00,63.01,63.01,62.96,62.98,105977.0,50.9968,50.9968,50.9563,50.9725,105977.0
2018-06-27 13:55:00,62.97,63.01,62.95,63.0,79760.0,50.9644,50.9968,50.9482,50.9887,79760.0
2018-06-27 14:00:00,63.0,63.05,62.97,63.03,104424.0,50.9887,51.0292,50.9644,51.013,104424.0
2018-06-27 14:05:00,63.03,63.04,62.94,62.95,117205.0,51.013,51.0211,50.9401,50.9482,117205.0
2018-06-27 14:10:00,62.95,62.98,62.94,62.97,91340.0,50.9482,50.9725,50.9401,50.9644,91340.0
2018-06-27 14:15:00,62.97,63.02,62.95,63.0,281952.0,50.9644,51.0049,50.9482,50.9887,281952.0
2018-06-27 14:20:00,63.0,63.02,62.99,62.99,82073.0,50.9887,51.0049,50.9806,50.9806,82073.0
2018-06-27 14:25:00,62.99,63.01,62.95,62.95,56970.0,50.9806,50.9968,50.9482,50.9482,56970.0
2018-06-27 14:30:00,62.95,62.98,62.93,62.94,74927.0,50.9482,50.9725,50.932,50.9401,74927.0
2018-06-27 14:35:00,62.94,63.02,62.94,63.0,79295.0,50.9401,51.0049,50.9401,50.9887,79295.0
2018-06-27 14:40:00,63.0,63.02,62.97,62.99,106829.0,50.9887,51.0049,50.9644,50.9806,106829.0
2018-06-27 14:45:00,62.98,63.02,62.97,62.98,106215.0,50.9725,51.0049,50.9644,50.9725,106215.0
2018-06-27 14:50:00,62.98,62.98,62.91,62.91,142989.0,50.9725,50.9725,50.9158,50.9158,142989.0
2018-06-27 14:55:00,62.91,62.92,62.88,62.9,52070.0,50.9158,50.9239,50.8916,50.9078,52070.0
2018-06-27 15:00:00,62.9,62.9,62.87,62.89,163009.0,50.9078,50.9078,50.8835,50.8997,163009.0
2018-06-27 15:05:00,62.89,62.91,62.84,62.84,77800.0,50.8997,50.9158,50.8592,50.8592,77800.0
2018-06-27 15:10:00,62.85,62.86,62.77,62.79,58945.0,50.8673,50.8754,50.8025,50.8187,58945.0
2018-06-27 15:15:00,62.78,62.81,62.74,62.8,121831.0,50.8106,50.8349,50.7783,50.8268,121831.0
2018-06-27 15:20:00,62.8,62.85,62.8,62.84,192701.0,50.8268,50.8673,50.8268,50.8592,192701.0
2018-06-27 15:25:00,62.84,62.91,62.8,62.87,193117.0,50.8592,50.9158,50.8268,50.8835,193117.0
2018-06-27 15:30:00,62.88,62.9,62.85,62.86,129824.0,50.8916,50.9078,50.8673,50.8754,129824.0
2018-06-27 15:35:00,62.86,62.87,62.83,62.84,78628.0,50.8754,50.8835,50.8511,50.8592,78628.0
2018-06-27 15:40:00,62.84,62.91,62.84,62.87,81904.0,50.8592,50.9158,50.8592,50.8835,81904.0
2018-06-27 15:45:00,62.87,62.87,62.75,62.76,102473.0,50.8835,50.8835,50.7864,50.7944,102473.0
2018-06-27 15:50:00,62.76,62.78,62.74,62.78,394452.0,50.7944,50.8106,50.7783,50.8106,394452.0
2018-06-27 15:55:00,62.78,62.79,62.72,62.73,371162.0,50.8106,50.8187,50.7621,50.7702,371162.0
2018-06-28 09:30:00,62.62,62.73,62.61,62.73,146983.0,50.6811,50.7702,50.673,50.7702,146983.0
2018-06-28 09:35:00,62.73,62.78,62.71,62.76,79399.0,50.7702,50.8106,50.754,50.7944,79399.0
2018-06-28 09:40:00,62.76,62.82,62.73,62.73,94296.0,50.7944,50.843,50.7702,50.7702,94296.0
2018-06-28 09:45:00,62.73,62.73,62.58,62.6,281693.0,50.7702,50.7702,50.6488,50.6649,281693.0
2018-06-28 09:50:00,62.6,62.71,62.58,62.68,123885.0,50.6649,50.754,50.6488,50.7297,123885.0
2018-06-28 09:55:00,62.67,62.69,62.63,62.66,82128.0,50.7216,50.7378,50.6892,50.7135,82128.0
2018-06-28 10:00:00,62.67,62.74,62.65,62.68,100338.0,50.7216,50.7783,50.7054,50.7297,100338.0
2018-06-28 10:05:00,62.69,62.75,62.65,62.74,101885.0,50.7378,50.7864,50.7054,50.7783,101885.0
2018-06-28 10:10:00,62.72,62.74,62.63,62.65,222017.0,50.7621,50.7783,50.6892,50.7054,222017.0
2018-06-28 10:15:00,62.65,62.67,62.59,62.63,244099.0,50.7054,50.7216,50.6569,50.6892,244099.0
2018-06-28 10:20:00,62.63,62.7,62.6,62.66,104981.0,50.6892,50.7459,50.6649,50.7135,104981.0
2018-06-28 10:25:00,62.67,62.74,62.64,62.67,87480.0,50.7216,50.7783,50.6973,50.7216,87480.0
2018-06-28 10:30:00,62.66,62.66,62.59,62.59,126280.0,50.7135,50.7135,50.6569,50.6569,126280.0
2018-06-28 10:35:00,62.59,62.65,62.56,62.65,172263.0,50.6569,50.7054,50.6326,50.7054,172263.0
2018-06-28 10:40:00,62.65,62.69,62.59,62.68,115875.0,50.7054,50.7378,50.6569,50.7297,115875.0
2018-06-28 10:45:00,62.69,62.71,62.65,62.66,97065.0,50.7378,50.754,50.7054,50.7135,97065.0
2018-06-28 10:50:00,62.65,62.71,62.58,62.69,102541.0,50.7054,50.754,50.6488,50.7378,102541.0
2018-06-28 10:55:00,62.7,62.76,62.68,62.75,212573.0,50.7459,50.7944,50.7297,50.7864,212573.0
2018-06-28 11:00:00,62.76,62.77,62.71,62.74,74393.0,50.7944,50.8025,50.754,50.7783,74393.0
2018-06-28 11:05:00,62.74,62.76,62.7,62.76,93194.0,50.7783,50.7944,50.7459,50.7944,93194.0
2018-06-28 11:10:00,62.75,62.75,62.67,62.72,83792.0,50.7864,50.7864,50.7216,50.7621,83792.0
2018-06-28 11:15:00,62.72,62.78,62.68,62.77,79550.0,50.7621,50.8106,50.7297,50.8025,79550.0
2018-06-28 11:20:00,62.77,62.78,62.71,62.78,88040.0,50.8025,50.8106,50.754,50.8106,88040.0
2018-06-28 11:25:00,62.78,62.85,62.77,62.83,180463.0,50.8106,50.8673,50.8025,50.8511,180463.0
2018-06-28 11:30:00,62.83,62.87,62.8,62.82,78704.0,50.8511,50.8835,50.8268,50.843,78704.0
2018-06-28 11:35:00,62.83,62.89,62.82,62.87,52842.0,50.8511,50.8997,50.843,50.8835,52842.0
2018-06-28 11:40:00,62.87,62.88,62.83,62.86,122013.0,50.8835,50.8916,50.8511,50.8754,122013.0
2018-06-28 11:45:00,62.85,62.87,62.78,62.8,57580.0,50.8673,50.8835,50.8106,50.8268,57580.0
2018-06-28 11:50:00,62.79,62.83,62.79,62.8,18579.0,50.8187,50.8511,50.8187,50.8268,18579.0
2018-06-28 11:55:00,62.8,62.86,62.79,62.85,24462.0,50.8268,50.8754,50.8187,50.8673,24462.0
2018-06-28 12:00:00,62.86,62.89,62.84,62.85,121447.0,50.8754,50.8997,50.8592,50.8673,121447.0
2018-06-28 12:05:00,62.86,62.88,62.8,62.82,147388.0,50.8754,50.8916,50.8268,50.843,147388.0
2018-06-28 12:10:00,62.82,62.83,62.79,62.8,61640.0,50.843,50.8511,50.8187,50.8268,61640.0
2018-06-28 12:15:00,62.8,62.81,62.79,62.8,22048.0,50.8268,50.8349,50.8187,50.8268,22048.0
2018-06-28 12:20:00,62.81,62.81,62.74,62.77,68651.0,50.8349,50.8349,50.7783,50.8025,68651.0
2018-06-28 12:25:00,62.76,62.79,62.73,62.78,39729.0,50.7944,50.8187,50.7702,50.8106,39729.0
2018-06-28 12:30:00,62.77,62.79,62.75,62.78,65140.0,50.8025,50.8187,50.7864,50.8106,65140.0
2018-06-28 12:35:00,62.78,62.78,62.74,62.78,28546.0,50.8106,50.8106,50.7783,50.8106,28546.0
2018-06-28 12:40:00,62.77,62.79,62.75,62.79,23386.0,50.8025,50.8187,50.7864,50.8187,23386.0
2018-06-28 12:45:00,62.79,62.79,62.75,62.78,33919.0,50.8187,50.8187,50.7864,50.8106,33919.0
2018-06-28 12:50:00,62.78,62.84,62.78,62.82,85943.0,50.8106,50.8592,50.8106,50.843,85943.0
2018-06-28 12:55:00,62.83,62.88,62.82,62.87,28745.0,50.8511,50.8916,50.843,50.8835,28745.0
2018-06-28 13:00:00,62.88,62.89,62.86,62.87,31295.0,50.8916,50.8997,50.8754,50.8835,31295.0
2018-06-28 13:05:00,62.88,62.89,62.84,62.85,62756.0,50.8916,50.8997,50.8592,50.8673,62756.0
2018-06-28 13:10:00,62.85,62.87,62.84,62.84,32228.0,50.8673,50.8835,50.8592,50.8592,32228.0
2018-06-28 13:15:00,62.85,62.9,62.85,62.88,55888.0,50.8673,50.9078,50.8673,50.8916,55888.0
2018-06-28 13:20:00,62.88,62.92,62.87,62.9,24530.0,50.8916,50.9239,50.8835,50.9078,24530.0
2018-06-28 13:25:00,62.9,62.92,62.89,62.9,118599.0,50.9078,50.9239,50.8997,50.9078,118599.0
2018-06-28 13:30:00,62.9,62.91,62.87,62.89,72730.0,50.9078,50.9158,50.8835,50.8997,72730.0
2018-06-28 13:35:00,62.89,62.91,62.86,62.87,50637.0,50.8997,50.9158,50.8754,50.8835,50637.0
2018-06-28 13:40:00,62.87,62.91,62.86,62.89,45926.0,50.8835,50.9158,50.8754,50.8997,45926.0
2018-06-28 13:45:00,62.89,62.89,62.85,62.88,18824.0,50.8997,50.8997,50.8673,50.8916,18824.0
2018-06-28 13:50:00,62.87,62.94,62.87,62.93,51020.0,50.8835,50.9401,50.8835,50.932,51020.0
2018-06-28 13:55:00,62.93,62.94,62.92,62.93,22806.0,50.932,50.9401,50.9239,50.932,22806.0
2018-06-28 14:00:00,62.93,62.95,62.92,62.94,26814.0,50.932,50.9482,50.9239,50.9401,26814.0
2018-06-28 14:05:00,62.94,62.95,62.91,62.92,155820.0,50.9401,50.9482,50.9158,50.9239,155820.0
2018-06-28 14:10:00,62.92,62.92,62.88,62.88,141582.0,50.9239,50.9239,50.8916,50.8916,141582.0
2018-06-28 14:15:00,62.88,62.91,62.87,62.91,99144.0,50.8916,50.9158,50.8835,50.9158,99144.0
2018-06-28 14:20:00,62.91,62.95,62.91,62.94,104431.0,50.9158,50.9482,50.9158,50.9401,104431.0
2018-06-28 14:25:00,62.94,62.94,62.92,62.94,49073.0,50.9401,50.9401,50.9239,50.9401,49073.0
2018-06-28 14:30:00,62.94,62.95,62.91,62.92,185228.0,50.9401,50.9482,50.9158,50.9239,185228.0
2018-06-28 14:35:00,62.92,62.93,62.91,62.92,131946.0,50.9239,50.932,50.9158,50.9239,131946.0
2018-06-28 14:40:00,62.92,62.93,62.89,62.9,58186.0,50.9239,50.932,50.8997,50.9078,58186.0
2018-06-28 14:45:00,62.9,62.93,62.89,62.93,118506.0,50.9078,50.932,50.8997,50.932,118506.0
2018-06-28 14:50:00,62.93,62.97,62.92,62.97,53568.0,50.932,50.9644,50.9239,50.9644,53568.0
2018-06-28 14:55:00,62.97,63.0,62.96,62.98,55347.0,50.9644,50.9887,50.9563,50.9725,55347.0
2018-06-28 15:00:00,62.98,62.99,62.96,62.96,37026.0,50.9725,50.9806,50.9563,50.9563,37026.0
2018-06-28 15:05:00,62.96,62.99,62.95,62.97,70848.0,50.9563,50.9806,50.9482,50.9644,70848.0
2018-06-28 15:10:00,62.97,63.01,62.97,63.01,55102.0,50.9644,50.9968,50.9644,50.9968,55102.0
2018-06-28 15:15:00,63.02,63.02,62.98,63.0,83039.0,51.0049,51.0049,50.9725,50.9887,83039.0
2018-06-28 15:20:00,63.0,63.01,62.96,62.97,64724.0,50.9887,50.9968,50.9563,50.9644,64724.0
2018-06-28 15:25:00,62.97,62.98,62.93,62.95,105669.0,50.9644,50.9725,50.932,50.9482,105669.0
2018-06-28 15:30:00,62.94,62.94,62.89,62.91,48373.0,50.9401,50.9401,50.8997,50.9158,48373.0
2018-06-28 15:35:00,62.91,62.93,62.9,62.92,116739.0,50.9158,50.932,50.9078,50.9239,116739.0
2018-06-28 15:40:00,62.92,62.94,62.91,62.92,170363.0,50.9239,50.9401,50.9158,50.9239,170363.0
2018-06-28 15:45:00,62.92,62.94,62.89,62.93,67643.0,50.9239,50.9401,50.8997,50.932,67643.0
2018-06-28 15:50:00,62.93,62.94,62.89,62.9,155680.0,50.932,50.9401,50.8997,50.9078,155680.0
2018-06-28 15:55:00,62.9,62.95,62.89,62.94,190435.0,50.9078,50.9482,50.8997,50.9401,190435.0
2018-06-29 09:30:00,63.43,63.47,63.38,63.39,89748.0,51.3367,51.3691,51.2962,51.3043,89748.0
2018-06-29 09:35:00,63.39,63.45,63.37,63.44,38068.0,51.3043,51.3529,51.2881,51.3448,38068.0
2018-06-29 09:40:00,63.45,63.48,63.44,63.47,72956.0,51.3529,51.3772,51.3448,51.3691,72956.0
2018-06-29 09:45:00,63.47,63.47,63.43,63.46,24741.0,51.3691,51.3691,51.3367,51.361,24741.0
2018-06-29 09:50:00,63.46,63.47,63.43,63.47,65906.0,51.361,51.3691,51.3367,51.3691,65906.0
2018-06-29 09:55:00,63.47,63.48,63.43,63.47,60334.0,51.3691,51.3772,51.3367,51.3691,60334.0
2018-06-29 10:00:00,63.47,63.51,63.46,63.49,88162.0,51.3691,51.4015,51.361,51.3853,88162.0
2018-06-29 10:05:00,63.48,63.49,63.46,63.47,48825.0,51.3772,51.3853,51.361,51.3691,48825.0
2018-06-29 10:10:00,63.48,63.51,63.46,63.48,37690.0,51.3772,51.4015,51.361,51.3772,37690.0
2018-06-29 10:15:00,63.48,63.52,63.48,63.49,89454.0,51.3772,51.4095,51.3772,51.3853,89454.0
2018-06-29 10:20:00,63.5,63.51,63.44,63.5,73403.0,51.3934,51.4015,51.3448,51.3934,73403.0
2018-06-29 10:25:00,63.51,63.52,63.47,63.48,116476.0,51.4015,51.4095,51.3691,51.3772,116476.0
2018-06-29 10:30:00,63.48,63.53,63.46,63.51,59254.0,51.3772,51.4176,51.361,51.4015,59254.0
2018-06-29 10:35:00,63.51,63.53,63.47,63.48,99390.0,51.4015,51.4176,51.3691,51.3772,99390.0
2018-06-29 10:40:00,63.48,63.52,63.46,63.51,66170.0,51.3772,51.4095,51.361,51.4015,66170.0
2018-06-29 10:45:00,63.51,63.56,63.49,63.55,45375.0,51.4015,51.4419,51.3853,51.4338,45375.0
2018-06-29 10:50:00,63.55,63.58,63.5,63.57,63542.0,51.4338,51.4581,51.3934,51.45,63542.0
2018-06-29 10:55:00,63.56,63.62,63.56,63.62,105662.0,51.4419,51.4905,51.4419,51.4905,105662.0
2018-06-29 11:00:00,63.61,63.64,63.58,63.59,26705.0,51.4824,51.5067,51.4581,51.4662,26705.0
2018-06-29 11:05:00,63.58,63.61,63.58,63.59,24664.0,51.4581,51.4824,51.4581,51.4662,24664.0
2018-06-29 11:10:00,63.59,63.6,63.57,63.57,63658.0,51.4662,51.4743,51.45,51.45,63658.0
2018-06-29 11:15:00,63.57,63.58,63.54,63.56,99625.0,51.45,51.4581,51.4257,51.4419,99625.0
2018-06-29 11:20:00,63.55,63.57,63.52,63.55,75617.0,51.4338,51.45,51.4095,51.4338,75617.0
2018-06-29 11:25:00,63.55,63.58,63.52,63.54,228478.0,51.4338,51.4581,51.4095,51.4257,228478.0
2018-06-29 11:30:00,63.53,63.53,63.46,63.48,226636.0,51.4176,51.4176,51.361,51.3772,226636.0
2018-06-29 11:35:00,63.49,63.53,63.48,63.49,55084.0,51.3853,51.4176,51.3772,51.3853,55084.0
2018-06-29 11:40:00,63.49,63.51,63.48,63.51,102030.0,51.3853,51.4015,51.3772,51.4015,102030.0
2018-06-29 11:45:00,63.5,63.52,63.49,63.51,59315.0,51.3934,51.4095,51.3853,51.4015,59315.0
2018-06-29 11:50:00,63.51,63.53,63.49,63.51,91500.0,51.4015,51.4176,51.3853,51.4015,91500.0
2018-06-29 11:55:00,63.51,63.51,63.45,63.46,102089.0,51.4015,51.4015,51.3529,51.361,102089.0
2018-06-29 12:00:00,63.46,63.51,63.46,63.5,36549.0,51.361,51.4015,51.361,51.3934,36549.0
2018-06-29 12:05:00,63.5,63.54,63.49,63.52,63372.0,51.3934,51.4257,51.3853,51.4095,63372.0
2018-06-29 12:10:00,63.52,63.53,63.49,63.5,48003.0,51.4095,51.4176,51.3853,51.3934,48003.0
2018-06-29 12:15:00,63.5,63.54,63.5,63.53,33406.0,51.3934,51.4257,51.3934,51.4176,33406.0
2018-06-29 12:20:00,63.52,63.54,63.51,63.52,23731.0,51.4095,51.4257,51.4015,51.4095,23731.0
2018-06-29 12:25:00,63.52,63.53,63.49,63.5,27481.0,51.4095,51.4176,51.3853,51.3934,27481.0
2018-06-29 12:30:00,63.5,63.5,63.47,63.48,13877.0,51.3934,51.3934,51.3691,51.3772,13877.0
2018-06-29 12:35:00,63.47,63.49,63.46,63.47,108866.0,51.3691,51.3853,51.361,51.3691,108866.0
2018-06-29 12:40:00,63.48,63.48,63.45,63.47,27041.0,51.3772,51.3772,51.3529,51.3691,27041.0
2018-06-29 12:45:00,63.46,63.46,63.44,63.45,13501.0,51.361,51.361,51.3448,51.3529,13501.0
2018-06-29 12:50:00,63.45,63.47,63.42,63.43,74501.0,51.3529,51.3691,51.3286,51.3367,74501.0
2018-06-29 12:55:00,63.43,63.45,63.41,63.45,40524.0,51.3367,51.3529,51.3205,51.3529,40524.0
2018-06-29 13:00:00,63.45,63.49,63.45,63.49,23304.0,51.3529,51.3853,51.3529,51.3853,23304.0
2018-06-29 13:05:00,63.49,63.51,63.47,63.48,23522.0,51.3853,51.4015,51.3691,51.3772,23522.0
2018-06-29 13:10:00,63.48,63.49,63.46,63.49,39738.0,51.3772,51.3853,51.361,51.3853,39738.0
2018-06-29 13:15:00,63.49,63.49,63.46,63.46,31249.0,51.3853,51.3853,51.361,51.361,31249.0
2018-06-29 13:20:00,63.46,63.47,63.44,63.46,29994.0,51.361,51.3691,51.3448,51.361,29994.0
2018-06-29 13:25:00,63.46,63.46,63.44,63.46,23031.0,51.361,51.361,51.3448,51.361,23031.0
2018-06-29 13:30:00,63.45,63.46,63.44,63.45,45085.0,51.3529,51.361,51.3448,51.3529,45085.0
2018-06-29 13:35:00,63.46,63.47,63.43,63.45,39591.0,51.361,51.3691,51.3367,51.3529,39591.0
2018-06-29 13:40:00,63.45,63.48,63.44,63.48,25882.0,51.3529,51.3772,51.3448,51.3772,25882.0
2018-06-29 13:45:00,63.48,63.49,63.46,63.46,16645.0,51.3772,51.3853,51.361,51.361,16645.0
2018-06-29 13:50:00,63.46,63.47,63.45,63.46,30964.0,51.361,51.3691,51.3529,51.361,30964.0
2018-06-29 13:55:00,63.46,63.46,63.41,63.43,255195.0,51.361,51.361,51.3205,51.3367,255195.0
2018-06-29 14:00:00,63.43,63.45,63.42,63.43,50837.0,51.3367,51.3529,51.3286,51.3367,50837.0
2018-06-29 14:05:00,63.44,63.44,63.41,63.44,69115.0,51.3448,51.3448,51.3205,51.3448,69115.0
2018-06-29 14:10:00,63.43,63.44,63.41,63.41,70298.0,51.3367,51.3448,51.3205,51.3205,70298.0
2018-06-29 14:15:00,63.41,63.42,63.38,63.4,31780.0,51.3205,51.3286,51.2962,51.3124,31780.0
2018-06-29 14:20:00,63.4,63.4,63.38,63.4,302875.0,51.3124,51.3124,51.2962,51.3124,302875.0
2018-06-29 14:25:00,63.4,63.4,63.38,63.4,30447.0,51.3124,51.3124,51.2962,51.3124,30447.0
2018-06-29 14:30:00,63.39,63.41,63.37,63.4,78446.0,51.3043,51.3205,51.2881,51.3124,78446.0
2018-06-29 14:35:00,63.4,63.4,63.36,63.38,89327.0,51.3124,51.3124,51.2801,51.2962,89327.0
2018-06-29 14:40:00,63.38,63.39,63.35,63.38,60169.0,51.2962,51.3043,51.272,51.2962,60169.0
2018-06-29 14:45:00,63.38,63.4,63.37,63.38,46364.0,51.2962,51.3124,51.2881,51.2962,46364.0
2018-06-29 14:50:00,63.37,63.37,63.34,63.36,38437.0,51.2881,51.2881,51.2639,51.2801,38437.0
2018-06-29 14:55:00,63.36,63.38,63.34,63.38,33248.0,51.2801,51.2962,51.2639,51.2962,33248.0
2018-06-29 15:00:00,63.38,63.4,63.37,63.38,60127.0,51.2962,51.3124,51.2881,51.2962,60127.0
2018-06-29 15:05:00,63.38,63.38,63.35,63.37,23829.0,51.2962,51.2962,51.272,51.2881,23829.0
2018-06-29 15:10:00,63.37,63.37,63.33,63.34,62674.0,51.2881,51.2881,51.2558,51.2639,62674.0
2018-06-29 15:15:00,63.35,63.35,63.33,63.34,32466.0,51.272,51.272,51.2558,51.2639,32466.0
2018-06-29 15:20:00,63.34,63.34,63.31,63.31,64664.0,51.2639,51.2639,51.2396,51.2396,64664.0
2018-06-29 15:25:00,63.32,63.37,63.31,63.34,79475.0,51.2477,51.2881,51.2396,51.2639,79475.0
2018-06-29 15:30:00,63.34,63.34,63.31,63.32,80154.0,51.2639,51.2639,51.2396,51.2477,80154.0
2018-06-29 15:35:00,63.33,63.34,63.31,63.31,61432.0,51.2558,51.2639,51.2396,51.2396,61432.0
2018-06-29 15:40:00,63.32,63.32,63.3,63.3,42637.0,51.2477,51.2477,51.2315,51.2315,42637.0
2018-06-29 15:45:00,63.3,63.33,63.29,63.31,105699.0,51.2315,51.2558,51.2234,51.2396,105699.0
2018-06-29 15:50:00,63.31,63.31,63.24,63.3,182472.0,51.2396,51.2396,51.1829,51.2315,182472.0
2018-06-29 15:55:00,63.3,63.36,63.29,63.33,717209.0,51.2315,51.2801,51.2234,51.2558,717209.0
2018-07-02 09:30:00,62.38,62.44,62.36,62.42,120462.0,50.4869,50.5355,50.4707,50.5193,120462.0
2018-07-02 09:35:00,62.43,62.47,62.42,62.45,236266.0,50.5274,50.5597,50.5193,50.5435,236266.0
2018-07-02 09:40:00,62.45,62.45,62.41,62.41,40710.0,50.5435,50.5435,50.5112,50.5112,40710.0
2018-07-02 09:45:00,62.41,62.5,62.39,62.49,135738.0,50.5112,50.584,50.495,50.5759,135738.0
2018-07-02 09:50:00,62.49,62.51,62.46,62.5,94536.0,50.5759,50.5921,50.5516,50.584,94536.0
2018-07-02 09:55:00,62.51,62.55,62.48,62.55,42510.0,50.5921,50.6245,50.5678,50.6245,42510.0
2018-07-02 10:00:00,62.54,62.58,62.52,62.57,107926.0,50.6164,50.6488,50.6002,50.6407,107926.0
2018-07-02 10:05:00,62.58,62.6,62.55,62.58,158732.0,50.6488,50.6649,50.6245,50.6488,158732.0
2018-07-02 10:10:00,62.58,62.58,62.5,62.51,616366.0,50.6488,50.6488,50.584,50.5921,616366.0
2018-07-02 10:15:00,62.51,62.58,62.5,62.58,459131.0,50.5921,50.6488,50.584,50.6488,459131.0
2018-07-02 10:20:00,62.58,62.61,62.55,62.6,169788.0,50.6488,50.673,50.6245,50.6649,169788.0
2018-07-02 10:25:00,62.61,62.64,62.58,62.61,88697.0,50.673,50.6973,50.6488,50.673,88697.0
2018-07-02 10:30:00,62.61,62.65,62.6,62.65,207909.0,50.673,50.7054,50.6649,50.7054,207909.0
2018-07-02 10:35:00,62.65,62.66,62.62,62.64,198923.0,50.7054,50.7135,50.6811,50.6973,198923.0
2018-07-02 10:40:00,62.66,62.68,62.63,62.66,138935.0,50.7135,50.7297,50.6892,50.7135,138935.0
2018-07-02 10:45:00,62.66,62.68,62.6,62.63,43474.0,50.7135,50.7297,50.6649,50.6892,43474.0
2018-07-02 10:50:00,62.64,62.65,62.61,62.63,38565.0,50.6973,50.7054,50.673,50.6892,38565.0
2018-07-02 10:55:00,62.62,62.63,62.58,62.59,64520.0,50.6811,50.6892,50.6488,50.6569,64520.0
2018-07-02 11:00:00,62.6,62.68,62.59,62.66,119329.0,50.6649,50.7297,50.6569,50.7135,119329.0
2018-07-02 11:05:00,62.65,62.66,62.6,62.63,31890.0,50.7054,50.7135,50.6649,50.6892,31890.0
2018-07-02 11:10:00,62.64,62.64,62.51,62.52,52125.0,50.6973,50.6973,50.5921,50.6002,52125.0
2018-07-02 11:15:00,62.52,62.54,62.5,62.53,57835.0,50.6002,50.6164,50.584,50.6083,57835.0
2018-07-02 11:20:00,62.52,62.56,62.5,62.54,128256.0,50.6002,50.6326,50.584,50.6164,128256.0
2018-07-02 11:25:00,62.53,62.54,62.49,62.51,102288.0,50.6083,50.6164,50.5759,50.5921,102288.0
2018-07-02 11:30:00,62.5,62.5,62.46,62.49,176531.0,50.584,50.584,50.5516,50.5759,176531.0
2018-07-02 11:35:00,62.49,62.51,62.47,62.47,47483.0,50.5759,50.5921,50.5597,50.5597,47483.0
2018-07-02 11:40:00,62.47,62.47,62.44,62.46,73038.0,50.5597,50.5597,50.5355,50.5516,73038.0
2018-07-02 11:45:00,62.46,62.49,62.45,62.46,77756.0,50.5516,50.5759,50.5435,50.5516,77756.0
2018-07-02 11:50:00,62.46,62.51,62.45,62.5,125693.0,50.5516,50.5921,50.5435,50.584,125693.0
2018-07-02 11:55:00,62.5,62.53,62.49,62.51,81479.0,50.584,50.6083,50.5759,50.5921,81479.0
2018-07-02 12:00:00,62.51,62.52,62.49,62.51,74023.0,50.5921,50.6002,50.5759,50.5921,74023.0
2018-07-02 12:05:00,62.51,62.51,62.47,62.5,107075.0,50.5921,50.5921,50.5597,50.584,107075.0
2018-07-02 12:10:00,62.51,62.51,62.47,62.5,46180.0,50.5921,50.5921,50.5597,50.584,46180.0
2018-07-02 12:15:00,62.5,62.5,62.44,62.47,79063.0,50.584,50.584,50.5355,50.5597,79063.0
2018-07-02 12:20:00,62.47,62.5,62.46,62.49,52724.0,50.5597,50.584,50.5516,50.5759,52724.0
2018-07-02 12:25:00,62.49,62.53,62.48,62.52,45622.0,50.5759,50.6083,50.5678,50.6002,45622.0
2018-07-02 12:30:00,62.51,62.54,62.5,62.54,154756.0,50.5921,50.6164,50.584,50.6164,154756.0
2018-07-02 12:35:00,62.53,62.53,62.5,62.5,73477.0,50.6083,50.6083,50.584,50.584,73477.0
2018-07-02 12:40:00,62.51,62.51,62.49,62.5,39251.0,50.5921,50.5921,50.5759,50.584,39251.0
2018-07-02 12:45:00,62.51,62.54,62.51,62.52,49035.0,50.5921,50.6164,50.5921,50.6002,49035.0
2018-07-02 12:50:00,62.52,62.53,62.5,62.51,72868.0,50.6002,50.6083,50.584,50.5921,72868.0
2018-07-02 12:55:00,62.51,62.51,62.46,62.46,96494.0,50.5921,50.5921,50.5516,50.5516,96494.0
2018-07-02 13:00:00,62.46,62.5,62.46,62.48,22246.0,50.5516,50.584,50.5516,50.5678,22246.0
2018-07-02 13:05:00,62.48,62.48,62.43,62.44,51154.0,50.5678,50.5678,50.5274,50.5355,51154.0
2018-07-02 13:10:00,62.44,62.44,62.41,62.42,29678.0,50.5355,50.5355,50.5112,50.5193,29678.0
2018-07-02 13:15:00,62.42,62.43,62.41,62.43,32836.0,50.5193,50.5274,50.5112,50.5274,32836.0
2018-07-02 13:20:00,62.42,62.44,62.41,62.44,43301.0,50.5193,50.5355,50.5112,50.5355,43301.0
2018-07-02 13:25:00,62.44,62.45,62.42,62.43,27691.0,50.5355,50.5435,50.5193,50.5274,27691.0
2018-07-02 13:30:00,62.42,62.46,62.42,62.45,34910.0,50.5193,50.5516,50.5193,50.5435,34910.0
2018-07-02 13:35:00,62.46,62.5,62.45,62.5,65773.0,50.5516,50.584,50.5435,50.584,65773.0
2018-07-02 13:40:00,62.5,62.53,62.49,62.53,104612.0,50.584,50.6083,50.5759,50.6083,104612.0
2018-07-02 13:45:00,62.52,62.55,62.52,62.54,47068.0,50.6002,50.6245,50.6002,50.6164,47068.0
2018-07-02 13:50:00,62.55,62.58,62.54,62.57,42114.0,50.6245,50.6488,50.6164,50.6407,42114.0
2018-07-02 13:55:00,62.57,62.58,62.55,62.55,39502.0,50.6407,50.6488,50.6245,50.6245,39502.0
2018-07-02 14:00:00,62.56,62.58,62.55,62.56,46657.0,50.6326,50.6488,50.6245,50.6326,46657.0
2018-07-02 14:05:00,62.57,62.6,62.57,62.59,60170.0,50.6407,50.6649,50.6407,50.6569,60170.0
2018-07-02 14:10:00,62.58,62.63,62.56,62.61,98397.0,50.6488,50.6892,50.6326,50.673,98397.0
2018-07-02 14:15:00,62.62,62.66,62.61,62.64,98555.0,50.6811,50.7135,50.673,50.6973,98555.0
2018-07-02 14:20:00,62.65,62.65,62.61,62.63,56824.0,50.7054,50.7054,50.673,50.6892,56824.0
2018-07-02 14:25:00,62.63,62.64,62.61,62.64,56528.0,50.6892,50.6973,50.673,50.6973,56528.0
2018-07-02 14:30:00,62.64,62.66,62.63,62.63,174476.0,50.6973,50.7135,50.6892,50.6892,174476.0
2018-07-02 14:35:00,62.62,62.62,62.6,62.61,55403.0,50.6811,50.6811,50.6649,50.673,55403.0
2018-07-02 14:40:00,62.61,62.62,62.59,62.62,63310.0,50.673,50.6811,50.6569,50.6811,63310.0
2018-07-02 14:45:00,62.61,62.62,62.58,62.6,146763.0,50.673,50.6811,50.6488,50.6649,146763.0
2018-07-02 14:50:00,62.6,62.61,62.58,62.59,74242.0,50.6649,50.673,50.6488,50.6569,74242.0
2018-07-02 14:55:00,62.59,62.59,62.56,62.58,52674.0,50.6569,50.6569,50.6326,50.6488,52674.0
2018-07-02 15:00:00,62.58,62.59,62.54,62.55,99851.0,50.6488,50.6569,50.6164,50.6245,99851.0
2018-07-02 15:05:00,62.54,62.57,62.54,62.56,33927.0,50.6164,50.6407,50.6164,50.6326,33927.0
2018-07-02 15:10:00,62.57,62.61,62.57,62.59,80534.0,50.6407,50.673,50.6407,50.6569,80534.0
2018-07-02 15:15:00,62.59,62.64,62.58,62.64,89903.0,50.6569,50.6973,50.6488,50.6973,89903.0
2018-07-02 15:20:00,62.64,62.66,62.62,62.66,62831.0,50.6973,50.7135,50.6811,50.7135,62831.0
2018-07-02 15:25:00,62.65,62.68,62.64,62.68,109103.0,50.7054,50.7297,50.6973,50.7297,109103.0
2018-07-02 15:30:00,62.68,62.69,62.64,62.66,55620.0,50.7297,50.7378,50.6973,50.7135,55620.0
2018-07-02 15:35:00,62.66,62.71,62.66,62.71,46200.0,50.7135,50.754,50.7135,50.754,46200.0
2018-07-02 15:40:00,62.7,62.7,62.66,62.69,67917.0,50.7459,50.7459,50.7135,50.7378,67917.0
2018-07-02 15:45:00,62.69,62.73,62.67,62.73,150161.0,50.7378,50.7702,50.7216,50.7702,150161.0
2018-07-02 15:50:00,62.73,62.76,62.72,62.75,126724.0,50.7702,50.7944,50.7621,50.7864,126724.0
2018-07-02 15:55:00,62.75,62.75,62.7,62.73,167617.0,50.7864,50.7864,50.7459,50.7702,167617.0
2018-07-03 09:30:00,63.15,63.24,63.11,63.13,121703.0,51.1101,51.1829,51.0777,51.0939,121703.0
2018-07-03 09:35:00,63.14,63.17,63.07,63.08,68724.0,51.102,51.1263,51.0453,51.0534,68724.0
2018-07-03 09:40:00,63.09,63.14,63.08,63.13,39934.0,51.0615,51.102,51.0534,51.0939,39934.0
2018-07-03 09:45:00,63.13,63.22,63.11,63.2,103578.0,51.0939,51.1667,51.0777,51.1506,103578.0
2018-07-03 09:50:00,63.2,63.2,63.17,63.18,100845.0,51.1506,51.1506,51.1263,51.1344,100845.0
2018-07-03 09:55:00,63.18,63.18,63.12,63.14,103699.0,51.1344,51.1344,51.0858,51.102,103699.0
2018-07-03 10:00:00,63.14,63.15,63.1,63.13,82165.0,51.102,51.1101,51.0696,51.0939,82165.0
2018-07-03 10:05:00,63.12,63.14,63.1,63.13,103974.0,51.0858,51.102,51.0696,51.0939,103974.0
2018-07-03 10:10:00,63.14,63.14,63.08,63.1,79629.0,51.102,51.102,51.0534,51.0696,79629.0
2018-07-03 10:15:00,63.11,63.14,63.1,63.14,55018.0,51.0777,51.102,51.0696,51.102,55018.0
2018-07-03 10:20:00,63.14,63.17,63.12,63.15,33017.0,51.102,51.1263,51.0858,51.1101,33017.0
2018-07-03 10:25:00,63.17,63.17,63.11,63.11,72752.0,51.1263,51.1263,51.0777,51.0777,72752.0
2018-07-03 10:30:00,63.11,63.17,63.09,63.15,40549.0,51.0777,51.1263,51.0615,51.1101,40549.0
2018-07-03 10:35:00,63.15,63.19,63.14,63.18,132805.0,51.1101,51.1425,51.102,51.1344,132805.0
2018-07-03 10:40:00,63.18,63.19,63.16,63.17,94917.0,51.1344,51.1425,51.1182,51.1263,94917.0
2018-07-03 10:45:00,63.17,63.17,63.08,63.09,59087.0,51.1263,51.1263,51.0534,51.0615,59087.0
2018-07-03 10:50:00,63.08,63.1,63.06,63.08,50330.0,51.0534,51.0696,51.0372,51.0534,50330.0
2018-07-03 10:55:00,63.07,63.08,63.02,63.03,85496.0,51.0453,51.0534,51.0049,51.013,85496.0
2018-07-03 11:00:00,63.04,63.05,63.0,63.05,57816.0,51.0211,51.0292,50.9887,51.0292,57816.0
2018-07-03 11:05:00,63.05,63.08,63.02,63.06,55656.0,51.0292,51.0534,51.0049,51.0372,55656.0
2018-07-03 11:10:00,63.06,63.07,63.03,63.06,63718.0,51.0372,51.0453,51.013,51.0372,63718.0
2018-07-03 11:15:00,63.06,63.12,63.06,63.12,49542.0,51.0372,51.0858,51.0372,51.0858,49542.0
2018-07-03 11:20:00,63.12,63.13,63.08,63.09,84596.0,51.0858,51.0939,51.0534,51.0615,84596.0
2018-07-03 11:25:00,63.09,63.09,63.05,63.07,95608.0,51.0615,51.0615,51.0292,51.0453,95608.0
2018-07-03 11:30:00,63.08,63.11,63.06,63.11,49549.0,51.0534,51.0777,51.0372,51.0777,49549.0
2018-07-03 11:35:00,63.11,63.15,63.1,63.12,40498.0,51.0777,51.1101,51.0696,51.0858,40498.0
2018-07-03 11:40:00,63.13,63.14,63.09,63.1,45098.0,51.0939,51.102,51.0615,51.0696,45098.0
2018-07-03 11:45:00,63.1,63.11,63.09,63.11,134536.0,51.0696,51.0777,51.0615,51.0777,134536.0
2018-07-03 11:50:00,63.1,63.1,63.06,63.08,52659.0,51.0696,51.0696,51.0372,51.0534,52659.0
2018-07-03 11:55:00,63.08,63.1,63.06,63.1,100179.0,51.0534,51.0696,51.0372,51.0696,100179.0
2018-07-03 12:00:00,63.11,63.12,63.07,63.08,90075.0,51.0777,51.0858,51.0453,51.0534,90075.0
2018-07-03 12:05:00,63.08,63.08,63.04,63.04,68769.0,51.0534,51.0534,51.0211,51.0211,68769.0
2018-07-03 12:10:00,63.04,63.06,63.0,63.0,208165.0,51.0211,51.0372,50.9887,50.9887,208165.0
2018-07-03 12:15:00,63.01,63.04,63.0,63.03,51263.0,50.9968,51.0211,50.9887,51.013,51263.0
2018-07-03 12:20:00,63.02,63.05,63.02,63.03,39816.0,51.0049,51.0292,51.0049,51.013,39816.0
2018-07-03 12:25:00,63.03,63.04,62.98,63.0,165614.0,51.013,51.0211,50.9725,50.9887,165614.0
2018-07-03 12:30:00,62.99,63.01,62.95,62.96,226221.0,50.9806,50.9968,50.9482,50.9563,226221.0
2018-07-03 12:35:00,62.97,62.98,62.92,62.92,88730.0,50.9644,50.9725,50.9239,50.9239,88730.0
2018-07-03 12:40:00,62.93,62.96,62.92,62.96,69028.0,50.932,50.9563,50.9239,50.9563,69028.0
2018-07-03 12:45:00,62.95,62.95,62.9,62.9,50070.0,50.9482,50.9482,50.9078,50.9078,50070.0
2018-07-03 12:50:00,62.9,62.91,62.85,62.89,103851.0,50.9078,50.9158,50.8673,50.8997,103851.0
2018-07-03 12:55:00,62.9,62.91,62.84,62.89,325450.0,50.9078,50.9158,50.8592,50.8997,325450.0
2018-07-05 09:30:00,63.39,63.47,63.34,63.35,107203.0,51.3043,51.3691,51.2639,51.272,107203.0
2018-07-05 09:35:00,63.35,63.37,63.31,63.35,50863.0,51.272,51.2881,51.2396,51.272,50863.0
2018-07-05 09:40:00,63.35,63.36,63.32,63.36,46532.0,51.272,51.2801,51.2477,51.2801,46532.0
2018-07-05 09:45:00,63.36,63.36,63.28,63.29,78887.0,51.2801,51.2801,51.2153,51.2234,78887.0
2018-07-05 09:50:00,63.3,63.31,63.27,63.28,69544.0,51.2315,51.2396,51.2072,51.2153,69544.0
2018-07-05 09:55:00,63.28,63.32,63.25,63.26,70426.0,51.2153,51.2477,51.191,51.1991,70426.0
2018-07-05 10:00:00,63.27,63.29,63.23,63.23,125867.0,51.2072,51.2234,51.1748,51.1748,125867.0
2018-07-05 10:05:00,63.23,63.32,63.22,63.32,64326.0,51.1748,51.2477,51.1667,51.2477,64326.0
2018-07-05 10:10:00,63.33,63.33,63.27,63.27,77219.0,51.2558,51.2558,51.2072,51.2072,77219.0
2018-07-05 10:15:00,63.28,63.29,63.25,63.28,53335.0,51.2153,51.2234,51.191,51.2153,53335.0
2018-07-05 10:20:00,63.28,63.28,63.23,63.28,37327.0,51.2153,51.2153,51.1748,51.2153,37327.0
2018-07-05 10:25:00,63.28,63.3,63.23,63.26,62250.0,51.2153,51.2315,51.1748,51.1991,62250.0
2018-07-05 10:30:00,63.26,63.27,63.23,63.27,104710.0,51.1991,51.2072,51.1748,51.2072,104710.0
2018-07-05 10:35:00,63.28,63.28,63.24,63.24,72076.0,51.2153,51.2153,51.1829,51.1829,72076.0
2018-07-05 10:40:00,63.24,63.3,63.24,63.29,44420.0,51.1829,51.2315,51.1829,51.2234,44420.0
2018-07-05 10:45:00,63.29,63.31,63.26,63.28,35180.0,51.2234,51.2396,51.1991,51.2153,35180.0
2018-07-05 10:50:00,63.28,63.29,63.21,63.22,45987.0,51.2153,51.2234,51.1586,51.1667,45987.0
2018-07-05 10:55:00,63.23,63.24,63.2,63.23,35977.0,51.1748,51.1829,51.1506,51.1748,35977.0
2018-07-05 11:00:00,63.22,63.25,63.2,63.22,136183.0,51.1667,51.191,51.1506,51.1667,136183.0
2018-07-05 11:05:00,63.22,63.25,63.2,63.25,57051.0,51.1667,51.191,51.1506,51.191,57051.0
2018-07-05 11:10:00,63.26,63.3,63.25,63.29,115334.0,51.1991,51.2315,51.191,51.2234,115334.0
2018-07-05 11:15:00,63.28,63.35,63.28,63.35,64819.0,51.2153,51.272,51.2153,51.272,64819.0
2018-07-05 11:20:00,63.35,63.36,63.31,63.33,80533.0,51.272,51.2801,51.2396,51.2558,80533.0
2018-07-05 11:25:00,63.33,63.37,63.3,63.32,131306.0,51.2558,51.2881,51.2315,51.2477,131306.0
2018-07-05 11:30:00,63.32,63.35,63.3,63.32,59091.0,51.2477,51.272,51.2315,51.2477,59091.0
2018-07-05 11:35:00,63.32,63.36,63.32,63.35,36855.0,51.2477,51.2801,51.2477,51.272,36855.0
2018-07-05 11:40:00,63.34,63.36,63.33,63.35,133070.0,51.2639,51.2801,51.2558,51.272,133070.0
2018-07-05 11:45:00,63.35,63.41,63.34,63.38,70984.0,51.272,51.3205,51.2639,51.2962,70984.0
2018-07-05 11:50:00,63.38,63.41,63.37,63.41,58139.0,51.2962,51.3205,51.2881,51.3205,58139.0
2018-07-05 11:55:00,63.41,63.41,63.37,63.38,41594.0,51.3205,51.3205,51.2881,51.2962,41594.0
2018-07-05 12:00:00,63.39,63.45,63.38,63.43,32098.0,51.3043,51.3529,51.2962,51.3367,32098.0
2018-07-05 12:05:00,63.44,63.47,63.43,63.44,76299.0,51.3448,51.3691,51.3367,51.3448,76299.0
2018-07-05 12:10:00,63.45,63.45,63.42,63.43,69442.0,51.3529,51.3529,51.3286,51.3367,69442.0
2018-07-05 12:15:00,63.44,63.47,63.43,63.43,66328.0,51.3448,51.3691,51.3367,51.3367,66328.0
2018-07-05 12:20:00,63.44,63.46,63.43,63.46,35455.0,51.3448,51.361,51.3367,51.361,35455.0
2018-07-05 12:25:00,63.46,63.47,63.42,63.44,64919.0,51.361,51.3691,51.3286,51.3448,64919.0
2018-07-05 12:30:00,63.44,63.44,63.39,63.43,93005.0,51.3448,51.3448,51.3043,51.3367,93005.0
2018-07-05 12:35:00,63.42,63.44,63.39,63.39,23576.0,51.3286,51.3448,51.3043,51.3043,23576.0
2018-07-05 12:40:00,63.39,63.41,63.37,63.38,244106.0,51.3043,51.3205,51.2881,51.2962,244106.0
2018-07-05 12:45:00,63.38,63.4,63.35,63.36,20438.0,51.2962,51.3124,51.272,51.2801,20438.0
2018-07-05 12:50:00,63.35,63.39,63.35,63.39,10918.0,51.272,51.3043,51.272,51.3043,10918.0
2018-07-05 12:55:00,63.39,63.43,63.39,63.43,31380.0,51.3043,51.3367,51.3043,51.3367,31380.0
2018-07-05 13:00:00,63.41,63.44,63.41,63.44,21015.0,51.3205,51.3448,51.3205,51.3448,21015.0
2018-07-05 13:05:00,63.44,63.44,63.4,63.41,20784.0,51.3448,51.3448,51.3124,51.3205,20784.0
2018-07-05 13:10:00,63.39,63.41,63.38,63.4,10850.0,51.3043,51.3205,51.2962,51.3124,10850.0
2018-07-05 13:15:00,63.39,63.42,63.39,63.42,18819.0,51.3043,51.3286,51.3043,51.3286,18819.0
2018-07-05 13:20:00,63.42,63.42,63.38,63.39,12642.0,51.3286,51.3286,51.2962,51.3043,12642.0
2018-07-05 13:25:00,63.4,63.41,63.38,63.4,21493.0,51.3124,51.3205,51.2962,51.3124,21493.0
2018-07-05 13:30:00,63.4,63.4,63.35,63.37,16099.0,51.3124,51.3124,51.272,51.2881,16099.0
2018-07-05 13:35:00,63.37,63.38,63.35,63.38,35399.0,51.2881,51.2962,51.272,51.2962,35399.0
2018-07-05 13:40:00,63.38,63.4,63.36,63.39,73758.0,51.2962,51.3124,51.2801,51.3043,73758.0
2018-07-05 13:45:00,63.39,63.4,63.38,63.38,55822.0,51.3043,51.3124,51.2962,51.2962,55822.0
2018-07-05 13:50:00,63.39,63.39,63.35,63.38,63452.0,51.3043,51.3043,51.272,51.2962,63452.0
2018-07-05 13:55:00,63.38,63.39,63.37,63.39,45581.0,51.2962,51.3043,51.2881,51.3043,45581.0
2018-07-05 14:00:00,63.39,63.45,63.35,63.36,87236.0,51.3043,51.3529,51.272,51.2801,87236.0
2018-07-05 14:05:00,63.35,63.38,63.3,63.3,43987.0,51.272,51.2962,51.2315,51.2315,43987.0
2018-07-05 14:10:00,63.3,63.3,63.26,63.27,38819.0,51.2315,51.2315,51.1991,51.2072,38819.0
2018-07-05 14:15:00,63.26,63.34,63.26,63.33,127120.0,51.1991,51.2639,51.1991,51.2558,127120.0
2018-07-05 14:20:00,63.33,63.34,63.29,63.3,49872.0,51.2558,51.2639,51.2234,51.2315,49872.0
2018-07-05 14:25:00,63.3,63.35,63.3,63.32,154766.0,51.2315,51.272,51.2315,51.2477,154766.0
2018-07-05 14:30:00,63.32,63.33,63.31,63.32,71333.0,51.2477,51.2558,51.2396,51.2477,71333.0
2018-07-05 14:35:00,63.33,63.34,63.28,63.29,88769.0,51.2558,51.2639,51.2153,51.2234,88769.0
2018-07-05 14:40:00,63.29,63.3,63.26,63.27,43357.0,51.2234,51.2315,51.1991,51.2072,43357.0
2018-07-05 14:45:00,63.28,63.33,63.28,63.31,107837.0,51.2153,51.2558,51.2153,51.2396,107837.0
2018-07-05 14:50:00,63.3,63.32,63.28,63.32,56757.0,51.2315,51.2477,51.2153,51.2477,56757.0
2018-07-05 14:55:00,63.32,63.33,63.29,63.33,35153.0,51.2477,51.2558,51.2234,51.2558,35153.0
2018-07-05 15:00:00,63.33,63.4,63.32,63.38,49016.0,51.2558,51.3124,51.2477,51.2962,49016.0
2018-07-05 15:05:00,63.38,63.39,63.35,63.37,18138.0,51.2962,51.3043,51.272,51.2881,18138.0
2018-07-05 15:10:00,63.38,63.38,63.35,63.37,31391.0,51.2962,51.2962,51.272,51.2881,31391.0
2018-07-05 15:15:00,63.37,63.39,63.37,63.39,25060.0,51.2881,51.3043,51.2881,51.3043,25060.0
2018-07-05 15:20:00,63.39,63.39,63.35,63.37,95816.0,51.3043,51.3043,51.272,51.2881,95816.0
2018-07-05 15:25:00,63.37,63.38,63.35,63.38,89988.0,51.2881,51.2962,51.272,51.2962,89988.0
2018-07-05 15:30:00,63.37,63.39,63.35,63.39,67027.0,51.2881,51.3043,51.272,51.3043,67027.0
2018-07-05 15:35:00,63.38,63.39,63.36,63.39,35481.0,51.2962,51.3043,51.2801,51.3043,35481.0
2018-07-05 15:40:00,63.39,63.4,63.37,63.38,68444.0,51.3043,51.3124,51.2881,51.2962,68444.0
2018-07-05 15:45:00,63.37,63.39,63.36,63.37,80192.0,51.2881,51.3043,51.2801,51.2881,80192.0
2018-07-05 15:50:00,63.37,63.42,63.36,63.41,126944.0,51.2881,51.3286,51.2801,51.3205,126944.0
2018-07-05 15:55:00,63.41,63.43,63.39,63.42,272146.0,51.3205,51.3367,51.3043,51.3286,272146.0
2018-07-06 09:30:00,63.56,63.57,63.47,63.49,83092.0,51.4419,51.45,51.3691,51.3853,83092.0
2018-07-06 09:35:00,63.49,63.55,63.49,63.54,131878.0,51.3853,51.4338,51.3853,51.4257,131878.0
2018-07-06 09:40:00,63.55,63.57,63.53,63.53,56961.0,51.4338,51.45,51.4176,51.4176,56961.0
2018-07-06 09:45:00,63.53,63.54,63.49,63.5,48825.0,51.4176,51.4257,51.3853,51.3934,48825.0
2018-07-06 09:50:00,63.5,63.56,63.49,63.54,172115.0,51.3934,51.4419,51.3853,51.4257,172115.0
2018-07-06 09:55:00,63.54,63.61,63.53,63.6,142930.0,51.4257,51.4824,51.4176,51.4743,142930.0
2018-07-06 10:00:00,63.61,63.63,63.59,63.6,332407.0,51.4824,51.4986,51.4662,51.4743,332407.0
2018-07-06 10:05:00,63.61,63.61,63.57,63.6,255720.0,51.4824,51.4824,51.45,51.4743,255720.0
2018-07-06 10:10:00,63.61,63.61,63.58,63.58,51712.0,51.4824,51.4824,51.4581,51.4581,51712.0
2018-07-06 10:15:00,63.59,63.64,63.57,63.58,73006.0,51.4662,51.5067,51.45,51.4581,73006.0
2018-07-06 10:20:00,63.58,63.58,63.52,63.56,51472.0,51.4581,51.4581,51.4095,51.4419,51472.0
2018-07-06 10:25:00,63.55,63.6,63.54,63.6,35229.0,51.4338,51.4743,51.4257,51.4743,35229.0
2018-07-06 10:30:00,63.6,63.61,63.55,63.57,61058.0,51.4743,51.4824,51.4338,51.45,61058.0
2018-07-06 10:35:00,63.57,63.61,63.54,63.6,40494.0,51.45,51.4824,51.4257,51.4743,40494.0
2018-07-06 10:40:00,63.61,63.67,63.61,63.66,58529.0,51.4824,51.5309,51.4824,51.5229,58529.0
2018-07-06 10:45:00,63.66,63.68,63.63,63.65,55585.0,51.5229,51.539,51.4986,51.5148,55585.0
2018-07-06 10:50:00,63.66,63.68,63.64,63.67,25439.0,51.5229,51.539,51.5067,51.5309,25439.0
2018-07-06 10:55:00,63.67,63.71,63.66,63.69,74344.0,51.5309,51.5633,51.5229,51.5471,74344.0
2018-07-06 11:00:00,63.7,63.73,63.68,63.69,72077.0,51.5552,51.5795,51.539,51.5471,72077.0
2018-07-06 11:05:00,63.69,63.75,63.68,63.75,84850.0,51.5471,51.5957,51.539,51.5957,84850.0
2018-07-06 11:10:00,63.75,63.76,63.73,63.75,38517.0,51.5957,51.6038,51.5795,51.5957,38517.0
2018-07-06 11:15:00,63.76,63.78,63.72,63.76,27709.0,51.6038,51.62,51.5714,51.6038,27709.0
2018-07-06 11:20:00,63.77,63.78,63.75,63.76,56705.0,51.6119,51.62,51.5957,51.6038,56705.0
2018-07-06 11:25:00,63.76,63.81,63.75,63.79,41364.0,51.6038,51.6443,51.5957,51.6281,41364.0
2018-07-06 11:30:00,63.79,63.86,63.79,63.83,87609.0,51.6281,51.6847,51.6281,51.6604,87609.0
2018-07-06 11:35:00,63.83,63.85,63.81,63.83,45483.0,51.6604,51.6766,51.6443,51.6604,45483.0
2018-07-06 11:40:00,63.83,63.85,63.81,63.81,45582.0,51.6604,51.6766,51.6443,51.6443,45582.0
2018-07-06 11:45:00,63.82,63.83,63.8,63.8,78477.0,51.6523,51.6604,51.6362,51.6362,78477.0
2018-07-06 11:50:00,63.8,63.81,63.77,63.77,41858.0,51.6362,51.6443,51.6119,51.6119,41858.0
2018-07-06 11:55:00,63.77,63.8,63.77,63.8,27362.0,51.6119,51.6362,51.6119,51.6362,27362.0
2018-07-06 12:00:00,63.8,63.82,63.79,63.81,19360.0,51.6362,51.6523,51.6281,51.6443,19360.0
2018-07-06 12:05:00,63.81,63.84,63.81,63.84,48598.0,51.6443,51.6685,51.6443,51.6685,48598.0
2018-07-06 12:10:00,63.83,63.84,63.8,63.82,19664.0,51.6604,51.6685,51.6362,51.6523,19664.0
2018-07-06 12:15:00,63.82,63.83,63.8,63.82,19712.0,51.6523,51.6604,51.6362,51.6523,19712.0
2018-07-06 12:20:00,63.82,63.85,63.81,63.85,54362.0,51.6523,51.6766,51.6443,51.6766,54362.0
2018-07-06 12:25:00,63.85,63.86,63.82,63.85,101326.0,51.6766,51.6847,51.6523,51.6766,101326.0
2018-07-06 12:30:00,63.85,63.86,63.82,63.83,49513.0,51.6766,51.6847,51.6523,51.6604,49513.0
2018-07-06 12:35:00,63.83,63.86,63.82,63.85,78533.0,51.6604,51.6847,51.6523,51.6766,78533.0
2018-07-06 12:40:00,63.86,63.86,63.84,63.85,68882.0,51.6847,51.6847,51.6685,51.6766,68882.0
2018-07-06 12:45:00,63.85,63.85,63.83,63.83,16872.0,51.6766,51.6766,51.6604,51.6604,16872.0
2018-07-06 12:50:00,63.83,63.84,63.81,63.82,16755.0,51.6604,51.6685,51.6443,51.6523,16755.0
2018-07-06 12:55:00,63.82,63.84,63.82,63.83,46187.0,51.6523,51.6685,51.6523,51.6604,46187.0
2018-07-06 13:00:00,63.83,63.87,63.83,63.86,25146.0,51.6604,51.6928,51.6604,51.6847,25146.0
2018-07-06 13:05:00,63.87,63.88,63.85,63.86,41552.0,51.6928,51.7009,51.6766,51.6847,41552.0
2018-07-06 13:10:00,63.86,63.86,63.84,63.84,17143.0,51.6847,51.6847,51.6685,51.6685,17143.0
2018-07-06 13:15:00,63.85,63.88,63.84,63.88,51279.0,51.6766,51.7009,51.6685,51.7009,51279.0
2018-07-06 13:20:00,63.88,63.89,63.86,63.87,21072.0,51.7009,51.709,51.6847,51.6928,21072.0
2018-07-06 13:25:00,63.86,63.87,63.86,63.87,15424.0,51.6847,51.6928,51.6847,51.6928,15424.0
2018-07-06 13:30:00,63.87,63.89,63.87,63.88,40567.0,51.6928,51.709,51.6928,51.7009,40567.0
2018-07-06 13:35:00,63.88,63.88,63.87,63.87,15930.0,51.7009,51.7009,51.6928,51.6928,15930.0
2018-07-06 13:40:00,63.88,63.89,63.85,63.87,198663.0,51.7009,51.709,51.6766,51.6928,198663.0
2018-07-06 13:45:00,63.86,63.87,63.85,63.86,155509.0,51.6847,51.6928,51.6766,51.6847,155509.0
2018-07-06 13:50:00,63.86,63.87,63.85,63.86,11834.0,51.6847,51.6928,51.6766,51.6847,11834.0
2018-07-06 13:55:00,63.86,63.87,63.85,63.87,62095.0,51.6847,51.6928,51.6766,51.6928,62095.0
2018-07-06 14:00:00,63.87,63.87,63.84,63.86,86613.0,51.6928,51.6928,51.6685,51.6847,86613.0
2018-07-06 14:05:00,63.85,63.86,63.84,63.85,26978.0,51.6766,51.6847,51.6685,51.6766,26978.0
2018-07-06 14:10:00,63.84,63.85,63.84,63.85,32267.0,51.6685,51.6766,51.6685,51.6766,32267.0
2018-07-06 14:15:00,63.85,63.85,63.83,63.83,44791.0,51.6766,51.6766,51.6604,51.6604,44791.0
2018-07-06 14:20:00,63.84,63.86,63.83,63.84,76582.0,51.6685,51.6847,51.6604,51.6685,76582.0
2018-07-06 14:25:00,63.85,63.87,63.84,63.86,34609.0,51.6766,51.6928,51.6685,51.6847,34609.0
2018-07-06 14:30:00,63.86,63.87,63.85,63.85,65394.0,51.6847,51.6928,51.6766,51.6766,65394.0
2018-07-06 14:35:00,63.85,63.86,63.82,63.83,184285.0,51.6766,51.6847,51.6523,51.6604,184285.0
2018-07-06 14:40:00,63.83,63.84,63.82,63.84,32943.0,51.6604,51.6685,51.6523,51.6685,32943.0
2018-07-06 14:45:00,63.83,63.86,63.83,63.86,76014.0,51.6604,51.6847,51.6604,51.6847,76014.0
2018-07-06 14:50:00,63.86,63.86,63.84,63.85,174193.0,51.6847,51.6847,51.6685,51.6766,174193.0
2018-07-06 14:55:00,63.85,63.88,63.85,63.87,31442.0,51.6766,51.7009,51.6766,51.6928,31442.0
2018-07-06 15:00:00,63.87,63.9,63.86,63.89,30779.0,51.6928,51.7171,51.6847,51.709,30779.0
2018-07-06 15:05:00,63.9,63.9,63.89,63.9,21471.0,51.7171,51.7171,51.709,51.7171,21471.0
2018-07-06 15:10:00,63.9,63.91,63.89,63.9,74642.0,51.7171,51.7252,51.709,51.7171,74642.0
2018-07-06 15:15:00,63.9,63.9,63.87,63.88,76078.0,51.7171,51.7171,51.6928,51.7009,76078.0
2018-07-06 15:20:00,63.88,63.89,63.87,63.87,28584.0,51.7009,51.709,51.6928,51.6928,28584.0
2018-07-06 15:25:00,63.88,63.9,63.88,63.9,74345.0,51.7009,51.7171,51.7009,51.7171,74345.0
2018-07-06 15:30:00,63.89,63.9,63.87,63.87,57866.0,51.709,51.7171,51.6928,51.6928,57866.0
2018-07-06 15:35:00,63.88,63.88,63.84,63.86,18240.0,51.7009,51.7009,51.6685,51.6847,18240.0
2018-07-06 15:40:00,63.85,63.86,63.8,63.81,32087.0,51.6766,51.6847,51.6362,51.6443,32087.0
2018-07-06 15:45:00,63.8,63.82,63.79,63.81,106986.0,51.6362,51.6523,51.6281,51.6443,106986.0
2018-07-06 15:50:00,63.8,63.82,63.79,63.82,68333.0,51.6362,51.6523,51.6281,51.6523,68333.0
2018-07-06 15:55:00,63.82,63.82,63.8,63.8,172571.0,51.6523,51.6523,51.6362,51.6362,172571.0
2018-07-09 09:30:00,64.28,64.34,64.28,64.34,80670.0,52.0246,52.0732,52.0246,52.0732,80670.0
2018-07-09 09:35:00,64.33,64.35,64.3,64.31,58106.0,52.0651,52.0813,52.0408,52.0489,58106.0
2018-07-09 09:40:00,64.31,64.35,64.29,64.3,50711.0,52.0489,52.0813,52.0327,52.0408,50711.0
2018-07-09 09:45:00,64.31,64.32,64.28,64.3,22057.0,52.0489,52.057,52.0246,52.0408,22057.0
2018-07-09 09:50:00,64.29,64.29,64.23,64.23,34198.0,52.0327,52.0327,51.9842,51.9842,34198.0
2018-07-09 09:55:00,64.24,64.29,64.24,64.25,55145.0,51.9923,52.0327,51.9923,52.0004,55145.0
2018-07-09 10:00:00,64.25,64.27,64.22,64.23,48632.0,52.0004,52.0166,51.9761,51.9842,48632.0
2018-07-09 10:05:00,64.23,64.26,64.16,64.19,130015.0,51.9842,52.0085,51.9275,51.9518,130015.0
2018-07-09 10:10:00,64.19,64.22,64.15,64.16,48655.0,51.9518,51.9761,51.9194,51.9275,48655.0
2018-07-09 10:15:00,64.16,64.2,64.15,64.19,46875.0,51.9275,51.9599,51.9194,51.9518,46875.0
2018-07-09 10:20:00,64.2,64.21,64.18,64.2,21459.0,51.9599,51.968,51.9437,51.9599,21459.0
2018-07-09 10:25:00,64.19,64.21,64.16,64.16,45235.0,51.9518,51.968,51.9275,51.9275,45235.0
2018-07-09 10:30:00,64.16,64.21,64.15,64.21,33498.0,51.9275,51.968,51.9194,51.968,33498.0
2018-07-09 10:35:00,64.21,64.29,64.2,64.26,50914.0,51.968,52.0327,51.9599,52.0085,50914.0
2018-07-09 10:40:00,64.26,64.3,64.26,64.29,71315.0,52.0085,52.0408,52.0085,52.0327,71315.0
2018-07-09 10:45:00,64.3,64.32,64.27,64.31,52171.0,52.0408,52.057,52.0166,52.0489,52171.0
2018-07-09 10:50:00,64.31,64.32,64.27,64.3,33696.0,52.0489,52.057,52.0166,52.0408,33696.0
2018-07-09 10:55:00,64.3,64.34,64.28,64.34,19521.0,52.0408,52.0732,52.0246,52.0732,19521.0
2018-07-09 11:00:00,64.34,64.35,64.32,64.34,47803.0,52.0732,52.0813,52.057,52.0732,47803.0
2018-07-09 11:05:00,64.34,64.34,64.3,64.31,30598.0,52.0732,52.0732,52.0408,52.0489,30598.0
2018-07-09 11:10:00,64.31,64.31,64.28,64.3,58051.0,52.0489,52.0489,52.0246,52.0408,58051.0
2018-07-09 11:15:00,64.31,64.32,64.28,64.31,21899.0,52.0489,52.057,52.0246,52.0489,21899.0
2018-07-09 11:20:00,64.31,64.35,64.3,64.33,355629.0,52.0489,52.0813,52.0408,52.0651,355629.0
2018-07-09 11:25:00,64.33,64.34,64.3,64.32,86246.0,52.0651,52.0732,52.0408,52.057,86246.0
2018-07-09 11:30:00,64.32,64.32,64.25,64.28,55913.0,52.057,52.057,52.0004,52.0246,55913.0
2018-07-09 11:35:00,64.28,64.3,64.26,64.29,63152.0,52.0246,52.0408,52.0085,52.0327,63152.0
2018-07-09 11:40:00,64.29,64.3,64.26,64.28,29996.0,52.0327,52.0408,52.0085,52.0246,29996.0
2018-07-09 11:45:00,64.27,64.29,64.26,64.27,26671.0,52.0166,52.0327,52.0085,52.0166,26671.0
2018-07-09 11:50:00,64.27,64.28,64.26,64.28,16271.0,52.0166,52.0246,52.0085,52.0246,16271.0
2018-07-09 11:55:00,64.28,64.3,64.26,64.28,51816.0,52.0246,52.0408,52.0085,52.0246,51816.0
2018-07-09 12:00:00,64.28,64.31,64.27,64.3,30523.0,52.0246,52.0489,52.0166,52.0408,30523.0
2018-07-09 12:05:00,64.3,64.33,64.3,64.32,17923.0,52.0408,52.0651,52.0408,52.057,17923.0
2018-07-09 12:10:00,64.33,64.34,64.32,64.34,48976.0,52.0651,52.0732,52.057,52.0732,48976.0
2018-07-09 12:15:00,64.34,64.35,64.33,64.33,19015.0,52.0732,52.0813,52.0651,52.0651,19015.0
2018-07-09 12:20:00,64.33,64.34,64.32,64.34,58000.0,52.0651,52.0732,52.057,52.0732,58000.0
2018-07-09 12:25:00,64.35,64.36,64.34,64.34,27114.0,52.0813,52.0894,52.0732,52.0732,27114.0
2018-07-09 12:30:00,64.34,64.35,64.31,64.34,43467.0,52.0732,52.0813,52.0489,52.0732,43467.0
2018-07-09 12:35:00,64.34,64.34,64.31,64.33,15149.0,52.0732,52.0732,52.0489,52.0651,15149.0
2018-07-09 12:40:00,64.32,64.34,64.31,64.32,34126.0,52.057,52.0732,52.0489,52.057,34126.0
2018-07-09 12:45:00,64.32,64.33,64.3,64.32,21912.0,52.057,52.0651,52.0408,52.057,21912.0
2018-07-09 12:50:00,64.31,64.32,64.29,64.3,44695.0,52.0489,52.057,52.0327,52.0408,44695.0
2018-07-09 12:55:00,64.31,64.32,64.29,64.3,42349.0,52.0489,52.057,52.0327,52.0408,42349.0
2018-07-09 13:00:00,64.31,64.33,64.29,64.31,73123.0,52.0489,52.0651,52.0327,52.0489,73123.0
2018-07-09 13:05:00,64.31,64.32,64.26,64.26,16725.0,52.0489,52.057,52.0085,52.0085,16725.0
2018-07-09 13:10:00,64.26,64.26,64.24,64.26,24286.0,52.0085,52.0085,51.9923,52.0085,24286.0
2018-07-09 13:15:00,64.25,64.28,64.25,64.28,49536.0,52.0004,52.0246,52.0004,52.0246,49536.0
2018-07-09 13:20:00,64.27,64.28,64.26,64.28,28864.0,52.0166,52.0246,52.0085,52.0246,28864.0
2018-07-09 13:25:00,64.28,64.28,64.25,64.27,29821.0,52.0246,52.0246,52.0004,52.0166,29821.0
2018-07-09 13:30:00,64.26,64.28,64.25,64.28,17035.0,52.0085,52.0246,52.0004,52.0246,17035.0
2018-07-09 13:35:00,64.27,64.28,64.26,64.27,49217.0,52.0166,52.0246,52.0085,52.0166,49217.0
2018-07-09 13:40:00,64.27,64.3,64.26,64.29,29102.0,52.0166,52.0408,52.0085,52.0327,29102.0
2018-07-09 13:45:00,64.28,64.31,64.27,64.31,23513.0,52.0246,52.0489,52.0166,52.0489,23513.0
2018-07-09 13:50:00,64.31,64.34,64.3,64.33,34001.0,52.0489,52.0732,52.0408,52.0651,34001.0
2018-07-09 13:55:00,64.33,64.33,64.3,64.3,9590.0,52.0651,52.0651,52.0408,52.0408,9590.0
2018-07-09 14:00:00,64.3,64.33,64.3,64.32,23038.0,52.0408,52.0651,52.0408,52.057,23038.0
2018-07-09 14:05:00,64.33,64.33,64.31,64.31,56955.0,52.0651,52.0651,52.0489,52.0489,56955.0
2018-07-09 14:10:00,64.31,64.35,64.31,64.34,93079.0,52.0489,52.0813,52.0489,52.0732,93079.0
2018-07-09 14:15:00,64.35,64.35,64.33,64.34,20276.0,52.0813,52.0813,52.0651,52.0732,20276.0
2018-07-09 14:20:00,64.34,64.34,64.32,64.34,16841.0,52.0732,52.0732,52.057,52.0732,16841.0
2018-07-09 14:25:00,64.33,64.36,64.33,64.34,68281.0,52.0651,52.0894,52.0651,52.0732,68281.0
2018-07-09 14:30:00,64.34,64.35,64.33,64.34,58569.0,52.0732,52.0813,52.0651,52.0732,58569.0
2018-07-09 14:35:00,64.34,64.34,64.33,64.34,56484.0,52.0732,52.0732,52.0651,52.0732,56484.0
2018-07-09 14:40:00,64.34,64.36,64.33,64.36,34306.0,52.0732,52.0894,52.0651,52.0894,34306.0
2018-07-09 14:45:00,64.35,64.36,64.34,64.35,27660.0,52.0813,52.0894,52.0732,52.0813,27660.0
2018-07-09 14:50:00,64.35,64.36,64.34,64.35,23101.0,52.0813,52.0894,52.0732,52.0813,23101.0
2018-07-09 14:55:00,64.36,64.37,64.35,64.37,26588.0,52.0894,52.0975,52.0813,52.0975,26588.0
2018-07-09 15:00:00,64.37,64.38,64.35,64.37,46855.0,52.0975,52.1056,52.0813,52.0975,46855.0
2018-07-09 15:05:00,64.36,64.37,64.35,64.36,27568.0,52.0894,52.0975,52.0813,52.0894,27568.0
2018-07-09 15:10:00,64.37,64.38,64.36,64.37,42582.0,52.0975,52.1056,52.0894,52.0975,42582.0
2018-07-09 15:15:00,64.36,64.36,64.33,64.34,51646.0,52.0894,52.0894,52.0651,52.0732,51646.0
2018-07-09 15:20:00,64.34,64.35,64.33,64.34,54076.0,52.0732,52.0813,52.0651,52.0732,54076.0
2018-07-09 15:25:00,64.34,64.35,64.32,64.32,47296.0,52.0732,52.0813,52.057,52.057,47296.0
2018-07-09 15:30:00,64.33,64.35,64.33,64.35,51033.0,52.0651,52.0813,52.0651,52.0813,51033.0
2018-07-09 15:35:00,64.34,64.35,64.31,64.34,121561.0,52.0732,52.0813,52.0489,52.0732,121561.0
2018-07-09 15:40:00,64.34,64.37,64.33,64.35,85419.0,52.0732,52.0975,52.0651,52.0813,85419.0
2018-07-09 15:45:00,64.36,64.37,64.35,64.37,33894.0,52.0894,52.0975,52.0813,52.0975,33894.0
2018-07-09 15:50:00,64.36,64.4,64.34,64.39,59202.0,52.0894,52.1218,52.0732,52.1137,59202.0
2018-07-09 15:55:00,64.4,64.41,64.37,64.38,88896.0,52.1218,52.1299,52.0975,52.1056,88896.0
2018-07-10 09:30:00,64.25,64.34,64.25,64.28,102444.0,52.0004,52.0732,52.0004,52.0246,102444.0
2018-07-10 09:35:00,64.29,64.33,64.29,64.31,70136.0,52.0327,52.0651,52.0327,52.0489,70136.0
2018-07-10 09:40:00,64.31,64.32,64.29,64.3,63378.0,52.0489,52.057,52.0327,52.0408,63378.0
2018-07-10 09:45:00,64.31,64.32,64.28,64.29,49566.0,52.0489,52.057,52.0246,52.0327,49566.0
2018-07-10 09:50:00,64.29,64.33,64.29,64.31,100392.0,52.0327,52.0651,52.0327,52.0489,100392.0
2018-07-10 09:55:00,64.31,64.34,64.3,64.33,34240.0,52.0489,52.0732,52.0408,52.0651,34240.0
2018-07-10 10:00:00,64.33,64.35,64.29,64.3,79695.0,52.0651,52.0813,52.0327,52.0408,79695.0
2018-07-10 10:05:00,64.29,64.36,64.29,64.34,22743.0,52.0327,52.0894,52.0327,52.0732,22743.0
2018-07-10 10:10:00,64.34,64.36,64.32,64.34,63419.0,52.0732,52.0894,52.057,52.0732,63419.0
2018-07-10 10:15:00,64.34,64.37,64.34,64.36,84111.0,52.0732,52.0975,52.0732,52.0894,84111.0
2018-07-10 10:20:00,64.35,64.38,64.34,64.35,68366.0,52.0813,52.1056,52.0732,52.0813,68366.0
2018-07-10 10:25:00,64.34,64.36,64.31,64.33,93037.0,52.0732,52.0894,52.0489,52.0651,93037.0
2018-07-10 10:30:00,64.32,64.34,64.3,64.31,46484.0,52.057,52.0732,52.0408,52.0489,46484.0
2018-07-10 10:35:00,64.31,64.32,64.28,64.3,41171.0,52.0489,52.057,52.0246,52.0408,41171.0
2018-07-10 10:40:00,64.3,64.33,64.29,64.33,29039.0,52.0408,52.0651,52.0327,52.0651,29039.0
2018-07-10 10:45:00,64.34,64.35,64.31,64.32,36040.0,52.0732,52.0813,52.0489,52.057,36040.0
2018-07-10 10:50:00,64.33,64.34,64.31,64.34,17396.0,52.0651,52.0732,52.0489,52.0732,17396.0
2018-07-10 10:55:00,64.33,64.37,64.33,64.36,122137.0,52.0651,52.0975,52.0651,52.0894,122137.0
2018-07-10 11:00:00,64.36,64.38,64.35,64.36,29125.0,52.0894,52.1056,52.0813,52.0894,29125.0
2018-07-10 11:05:00,64.36,64.39,64.35,64.37,66770.0,52.0894,52.1137,52.0813,52.0975,66770.0
2018-07-10 11:10:00,64.37,64.37,64.31,64.31,69703.0,52.0975,52.0975,52.0489,52.0489,69703.0
2018-07-10 11:15:00,64.31,64.37,64.31,64.37,28215.0,52.0489,52.0975,52.0489,52.0975,28215.0
2018-07-10 11:20:00,64.37,64.38,64.35,64.36,51950.0,52.0975,52.1056,52.0813,52.0894,51950.0
2018-07-10 11:25:00,64.36,64.4,64.35,64.38,117135.0,52.0894,52.1218,52.0813,52.1056,117135.0
2018-07-10 11:30:00,64.38,64.4,64.36,64.37,57998.0,52.1056,52.1218,52.0894,52.0975,57998.0
2018-07-10 11:35:00,64.37,64.39,64.36,64.36,17770.0,52.0975,52.1137,52.0894,52.0894,17770.0
2018-07-10 11:40:00,64.37,64.41,64.36,64.4,19118.0,52.0975,52.1299,52.0894,52.1218,19118.0
2018-07-10 11:45:00,64.39,64.4,64.36,64.37,51098.0,52.1137,52.1218,52.0894,52.0975,51098.0
2018-07-10 11:50:00,64.37,64.4,64.37,64.39,30187.0,52.0975,52.1218,52.0975,52.1137,30187.0
2018-07-10 11:55:00,64.38,64.41,64.38,64.4,51500.0,52.1056,52.1299,52.1056,52.1218,51500.0
2018-07-10 12:00:00,64.39,64.39,64.35,64.36,55641.0,52.1137,52.1137,52.0813,52.0894,55641.0
2018-07-10 12:05:00,64.37,64.39,64.36,64.37,56527.0,52.0975,52.1137,52.0894,52.0975,56527.0
2018-07-10 12:10:00,64.37,64.4,64.37,64.39,20506.0,52.0975,52.1218,52.0975,52.1137,20506.0
2018-07-10 12:15:00,64.39,64.4,64.37,64.4,29645.0,52.1137,52.1218,52.0975,52.1218,29645.0
2018-07-10 12:20:00,64.4,64.4,64.34,64.34,64982.0,52.1218,52.1218,52.0732,52.0732,64982.0
2018-07-10 12:25:00,64.35,64.4,64.33,64.38,35260.0,52.0813,52.1218,52.0651,52.1056,35260.0
2018-07-10 12:30:00,64.38,64.39,64.37,64.38,8866.0,52.1056,52.1137,52.0975,52.1056,8866.0
2018-07-10 12:35:00,64.38,64.38,64.35,64.37,16978.0,52.1056,52.1056,52.0813,52.0975,16978.0
2018-07-10 12:40:00,64.36,64.37,64.32,64.33,51434.0,52.0894,52.0975,52.057,52.0651,51434.0
2018-07-10 12:45:00,64.34,64.34,64.31,64.32,36376.0,52.0732,52.0732,52.0489,52.057,36376.0
2018-07-10 12:50:00,64.32,64.33,64.31,64.33,15059.0,52.057,52.0651,52.0489,52.0651,15059.0
2018-07-10 12:55:00,64.32,64.33,64.3,64.31,40406.0,52.057,52.0651,52.0408,52.0489,40406.0
2018-07-10 13:00:00,64.32,64.33,64.31,64.33,40599.0,52.057,52.0651,52.0489,52.0651,40599.0
2018-07-10 13:05:00,64.33,64.34,64.31,64.31,21999.0,52.0651,52.0732,52.0489,52.0489,21999.0
2018-07-10 13:10:00,64.31,64.34,64.3,64.33,41149.0,52.0489,52.0732,52.0408,52.0651,41149.0
2018-07-10 13:15:00,64.33,64.33,64.29,64.33,41590.0,52.0651,52.0651,52.0327,52.0651,41590.0
2018-07-10 13:20:00,64.32,64.33,64.3,64.31,15229.0,52.057,52.0651,52.0408,52.0489,15229.0
2018-07-10 13:25:00,64.3,64.33,64.3,64.31,26995.0,52.0408,52.0651,52.0408,52.0489,26995.0
2018-07-10 13:30:00,64.31,64.32,64.3,64.31,44655.0,52.0489,52.057,52.0408,52.0489,44655.0
2018-07-10 13:35:00,64.31,64.32,64.3,64.31,14636.0,52.0489,52.057,52.0408,52.0489,14636.0
2018-07-10 13:40:00,64.31,64.32,64.3,64.32,24721.0,52.0489,52.057,52.0408,52.057,24721.0
2018-07-10 13:45:00,64.31,64.31,64.27,64.28,14816.0,52.0489,52.0489,52.0166,52.0246,14816.0
2018-07-10 13:50:00,64.29,64.3,64.27,64.3,16716.0,52.0327,52.0408,52.0166,52.0408,16716.0
2018-07-10 13:55:00,64.3,64.34,64.3,64.33,42061.0,52.0408,52.0732,52.0408,52.0651,42061.0
2018-07-10 14:00:00,64.34,64.36,64.33,64.35,35330.0,52.0732,52.0894,52.0651,52.0813,35330.0
2018-07-10 14:05:00,64.35,64.37,64.35,64.36,47972.0,52.0813,52.0975,52.0813,52.0894,47972.0
2018-07-10 14:10:00,64.36,64.38,64.36,64.37,29226.0,52.0894,52.1056,52.0894,52.0975,29226.0
2018-07-10 14:15:00,64.36,64.37,64.34,64.36,11443.0,52.0894,52.0975,52.0732,52.0894,11443.0
2018-07-10 14:20:00,64.37,64.37,64.34,64.35,958525.0,52.0975,52.0975,52.0732,52.0813,958525.0
2018-07-10 14:25:00,64.34,64.39,64.34,64.37,66031.0,52.0732,52.1137,52.0732,52.0975,66031.0
2018-07-10 14:30:00,64.37,64.38,64.35,64.37,146747.0,52.0975,52.1056,52.0813,52.0975,146747.0
2018-07-10 14:35:00,64.37,64.37,64.35,64.36,24083.0,52.0975,52.0975,52.0813,52.0894,24083.0
2018-07-10 14:40:00,64.37,64.38,64.35,64.35,54594.0,52.0975,52.1056,52.0813,52.0813,54594.0
2018-07-10 14:45:00,64.34,64.36,64.33,64.36,312639.0,52.0732,52.0894,52.0651,52.0894,312639.0
2018-07-10 14:50:00,64.36,64.36,64.33,64.34,27894.0,52.0894,52.0894,52.0651,52.0732,27894.0
2018-07-10 14:55:00,64.33,64.37,64.33,64.37,46607.0,52.0651,52.0975,52.0651,52.0975,46607.0
2018-07-10 15:00:00,64.37,64.37,64.34,64.36,85006.0,52.0975,52.0975,52.0732,52.0894,85006.0
2018-07-10 15:05:00,64.36,64.37,64.34,64.36,99222.0,52.0894,52.0975,52.0732,52.0894,99222.0
2018-07-10 15:10:00,64.36,64.37,64.36,64.37,47791.0,52.0894,52.0975,52.0894,52.0975,47791.0
2018-07-10 15:15:00,64.37,64.39,64.36,64.39,51697.0,52.0975,52.1137,52.0894,52.1137,51697.0
2018-07-10 15:20:00,64.39,64.4,64.38,64.4,24867.0,52.1137,52.1218,52.1056,52.1218,24867.0
2018-07-10 15:25:00,64.39,64.4,64.38,64.39,46495.0,52.1137,52.1218,52.1056,52.1137,46495.0
2018-07-10 15:30:00,64.39,64.41,64.38,64.4,116834.0,52.1137,52.1299,52.1056,52.1218,116834.0
2018-07-10 15:35:00,64.39,64.41,64.38,64.41,122609.0,52.1137,52.1299,52.1056,52.1299,122609.0
2018-07-10 15:40:00,64.41,64.41,64.39,64.4,71908.0,52.1299,52.1299,52.1137,52.1218,71908.0
2018-07-10 15:45:00,64.4,64.4,64.38,64.39,152767.0,52.1218,52.1218,52.1056,52.1137,152767.0
2018-07-10 15:50:00,64.39,64.42,64.38,64.41,69940.0,52.1137,52.138,52.1056,52.1299,69940.0
2018-07-10 15:55:00,64.42,64.43,64.37,64.38,524541.0,52.138,52.146,52.0975,52.1056,524541.0
2018-07-11 09:30:00,63.65,63.74,63.61,63.72,93902.0,51.5148,51.5876,51.4824,51.5714,93902.0
2018-07-11 09:35:00,63.72,63.76,63.71,63.72,162397.0,51.5714,51.6038,51.5633,51.5714,162397.0
2018-07-11 09:40:00,63.71,63.71,63.68,63.68,91695.0,51.5633,51.5633,51.539,51.539,91695.0
2018-07-11 09:45:00,63.68,63.7,63.64,63.66,186987.0,51.539,51.5552,51.5067,51.5229,186987.0
2018-07-11 09:50:00,63.66,63.73,63.66,63.73,76840.0,51.5229,51.5795,51.5229,51.5795,76840.0
2018-07-11 09:55:00,63.73,63.74,63.66,63.67,97854.0,51.5795,51.5876,51.5229,51.5309,97854.0
2018-07-11 10:00:00,63.67,63.74,63.66,63.73,84462.0,51.5309,51.5876,51.5229,51.5795,84462.0
2018-07-11 10:05:00,63.74,63.75,63.71,63.72,42060.0,51.5876,51.5957,51.5633,51.5714,42060.0
2018-07-11 10:10:00,63.72,63.72,63.67,63.69,156319.0,51.5714,51.5714,51.5309,51.5471,156319.0
2018-07-11 10:15:00,63.68,63.75,63.68,63.72,24365.0,51.539,51.5957,51.539,51.5714,24365.0
2018-07-11 10:20:00,63.73,63.76,63.72,63.76,34083.0,51.5795,51.6038,51.5714,51.6038,34083.0
2018-07-11 10:25:00,63.75,63.78,63.75,63.76,68287.0,51.5957,51.62,51.5957,51.6038,68287.0
2018-07-11 10:30:00,63.77,63.81,63.75,63.76,85797.0,51.6119,51.6443,51.5957,51.6038,85797.0
2018-07-11 10:35:00,63.76,63.78,63.72,63.73,140323.0,51.6038,51.62,51.5714,51.5795,140323.0
2018-07-11 10:40:00,63.73,63.73,63.68,63.68,37588.0,51.5795,51.5795,51.539,51.539,37588.0
2018-07-11 10:45:00,63.68,63.68,63.61,63.64,41194.0,51.539,51.539,51.4824,51.5067,41194.0
2018-07-11 10:50:00,63.63,63.65,63.61,63.62,36314.0,51.4986,51.5148,51.4824,51.4905,36314.0
2018-07-11 10:55:00,63.62,63.67,63.61,63.67,30428.0,51.4905,51.5309,51.4824,51.5309,30428.0
2018-07-11 11:00:00,63.67,63.7,63.67,63.69,58763.0,51.5309,51.5552,51.5309,51.5471,58763.0
2018-07-11 11:05:00,63.69,63.7,63.66,63.68,128155.0,51.5471,51.5552,51.5229,51.539,128155.0
2018-07-11 11:10:00,63.68,63.68,63.63,63.64,52735.0,51.539,51.539,51.4986,51.5067,52735.0
2018-07-11 11:15:00,63.64,63.66,63.58,63.6,72713.0,51.5067,51.5229,51.4581,51.4743,72713.0
2018-07-11 11:20:00,63.59,63.59,63.52,63.54,207825.0,51.4662,51.4662,51.4095,51.4257,207825.0
2018-07-11 11:25:00,63.54,63.55,63.48,63.49,333857.0,51.4257,51.4338,51.3772,51.3853,333857.0
2018-07-11 11:30:00,63.49,63.52,63.47,63.48,57826.0,51.3853,51.4095,51.3691,51.3772,57826.0
2018-07-11 11:35:00,63.48,63.52,63.48,63.5,45113.0,51.3772,51.4095,51.3772,51.3934,45113.0
2018-07-11 11:40:00,63.5,63.53,63.46,63.47,60812.0,51.3934,51.4176,51.361,51.3691,60812.0
2018-07-11 11:45:00,63.47,63.49,63.45,63.48,36018.0,51.3691,51.3853,51.3529,51.3772,36018.0
2018-07-11 11:50:00,63.49,63.51,63.46,63.49,18876.0,51.3853,51.4015,51.361,51.3853,18876.0
2018-07-11 11:55:00,63.47,63.52,63.47,63.47,26291.0,51.3691,51.4095,51.3691,51.3691,26291.0
2018-07-11 12:00:00,63.47,63.49,63.46,63.48,78087.0,51.3691,51.3853,51.361,51.3772,78087.0
2018-07-11 12:05:00,63.48,63.5,63.46,63.46,44778.0,51.3772,51.3934,51.361,51.361,44778.0
2018-07-11 12:10:00,63.46,63.48,63.44,63.46,50657.0,51.361,51.3772,51.3448,51.361,50657.0
2018-07-11 12:15:00,63.45,63.51,63.42,63.49,57879.0,51.3529,51.4015,51.3286,51.3853,57879.0
2018-07-11 12:20:00,63.49,63.49,63.44,63.45,41223.0,51.3853,51.3853,51.3448,51.3529,41223.0
2018-07-11 12:25:00,63.45,63.47,63.45,63.46,36774.0,51.3529,51.3691,51.3529,51.361,36774.0
2018-07-11 12:30:00,63.46,63.48,63.45,63.46,53622.0,51.361,51.3772,51.3529,51.361,53622.0
2018-07-11 12:35:00,63.46,63.47,63.43,63.44,24380.0,51.361,51.3691,51.3367,51.3448,24380.0
2018-07-11 12:40:00,63.44,63.44,63.41,63.41,14907.0,51.3448,51.3448,51.3205,51.3205,14907.0
2018-07-11 12:45:00,63.4,63.45,63.39,63.41,27075.0,51.3124,51.3529,51.3043,51.3205,27075.0
2018-07-11 12:50:00,63.4,63.41,63.37,63.38,178049.0,51.3124,51.3205,51.2881,51.2962,178049.0
2018-07-11 12:55:00,63.39,63.39,63.34,63.35,24613.0,51.3043,51.3043,51.2639,51.272,24613.0
2018-07-11 13:00:00,63.36,63.37,63.31,63.32,71171.0,51.2801,51.2881,51.2396,51.2477,71171.0
2018-07-11 13:05:00,63.31,63.32,63.28,63.29,39948.0,51.2396,51.2477,51.2153,51.2234,39948.0
2018-07-11 13:10:00,63.28,63.31,63.28,63.3,35139.0,51.2153,51.2396,51.2153,51.2315,35139.0
2018-07-11 13:15:00,63.3,63.3,63.26,63.3,34311.0,51.2315,51.2315,51.1991,51.2315,34311.0
2018-07-11 13:20:00,63.29,63.34,63.29,63.33,20694.0,51.2234,51.2639,51.2234,51.2558,20694.0
2018-07-11 13:25:00,63.33,63.35,63.31,63.32,34322.0,51.2558,51.272,51.2396,51.2477,34322.0
2018-07-11 13:30:00,63.32,63.34,63.29,63.3,53363.0,51.2477,51.2639,51.2234,51.2315,53363.0
2018-07-11 13:35:00,63.3,63.32,63.28,63.29,116383.0,51.2315,51.2477,51.2153,51.2234,116383.0
2018-07-11 13:40:00,63.28,63.29,63.27,63.28,16308.0,51.2153,51.2234,51.2072,51.2153,16308.0
2018-07-11 13:45:00,63.28,63.28,63.24,63.25,15578.0,51.2153,51.2153,51.1829,51.191,15578.0
2018-07-11 13:50:00,63.24,63.24,63.2,63.22,28186.0,51.1829,51.1829,51.1506,51.1667,28186.0
2018-07-11 13:55:00,63.21,63.23,63.2,63.22,33759.0,51.1586,51.1748,51.1506,51.1667,33759.0
2018-07-11 14:00:00,63.21,63.24,63.21,63.21,19112.0,51.1586,51.1829,51.1586,51.1586,19112.0
2018-07-11 14:05:00,63.21,63.22,63.16,63.17,31198.0,51.1586,51.1667,51.1182,51.1263,31198.0
2018-07-11 14:10:00,63.17,63.17,63.11,63.15,79108.0,51.1263,51.1263,51.0777,51.1101,79108.0
2018-07-11 14:15:00,63.14,63.17,63.13,63.17,65297.0,51.102,51.1263,51.0939,51.1263,65297.0
2018-07-11 14:20:00,63.17,63.21,63.16,63.21,82429.0,51.1263,51.1586,51.1182,51.1586,82429.0
2018-07-11 14:25:00,63.21,63.23,63.2,63.22,50535.0,51.1586,51.1748,51.1506,51.1667,50535.0
2018-07-11 14:30:00,63.23,63.29,63.22,63.28,62542.0,51.1748,51.2234,51.1667,51.2153,62542.0
2018-07-11 14:35:00,63.27,63.28,63.26,63.28,77504.0,51.2072,51.2153,51.1991,51.2153,77504.0
2018-07-11 14:40:00,63.28,63.3,63.26,63.3,63947.0,51.2153,51.2315,51.1991,51.2315,63947.0
2018-07-11 14:45:00,63.29,63.3,63.27,63.29,251912.0,51.2234,51.2315,51.2072,51.2234,251912.0
2018-07-11 14:50:00,63.29,63.29,63.26,63.27,29005.0,51.2234,51.2234,51.1991,51.2072,29005.0
2018-07-11 14:55:00,63.27,63.27,63.23,63.25,97152.0,51.2072,51.2072,51.1748,51.191,97152.0
2018-07-11 15:00:00,63.25,63.27,63.23,63.26,88620.0,51.191,51.2072,51.1748,51.1991,88620.0
2018-07-11 15:05:00,63.25,63.32,63.25,63.3,108951.0,51.191,51.2477,51.191,51.2315,108951.0
2018-07-11 15:10:00,63.31,63.32,63.28,63.28,128049.0,51.2396,51.2477,51.2153,51.2153,128049.0
2018-07-11 15:15:00,63.28,63.3,63.25,63.26,43882.0,51.2153,51.2315,51.191,51.1991,43882.0
2018-07-11 15:20:00,63.25,63.26,63.23,63.25,62201.0,51.191,51.1991,51.1748,51.191,62201.0
2018-07-11 15:25:00,63.25,63.26,63.23,63.23,30077.0,51.191,51.1991,51.1748,51.1748,30077.0
2018-07-11 15:30:00,63.24,63.28,63.23,63.28,53894.0,51.1829,51.2153,51.1748,51.2153,53894.0
2018-07-11 15:35:00,63.28,63.31,63.26,63.3,138357.0,51.2153,51.2396,51.1991,51.2315,138357.0
2018-07-11 15:40:00,63.3,63.3,63.28,63.29,42568.0,51.2315,51.2315,51.2153,51.2234,42568.0
2018-07-11 15:45:00,63.29,63.34,63.29,63.34,59143.0,51.2234,51.2639,51.2234,51.2639,59143.0
2018-07-11 15:50:00,63.33,63.33,63.3,63.33,60521.0,51.2558,51.2558,51.2315,51.2558,60521.0
2018-07-11 15:55:00,63.33,63.34,63.27,63.27,95707.0,51.2558,51.2639,51.2072,51.2072,95707.0
2018-07-12 09:30:00,63.6,63.66,63.6,63.62,87812.0,51.4743,51.5229,51.4743,51.4905,87812.0
2018-07-12 09:35:00,63.63,63.63,63.59,63.59,25663.0,51.4986,51.4986,51.4662,51.4662,25663.0
2018-07-12 09:40:00,63.6,63.6,63.53,63.56,72080.0,51.4743,51.4743,51.4176,51.4419,72080.0
2018-07-12 09:45:00,63.56,63.58,63.52,63.56,103943.0,51.4419,51.4581,51.4095,51.4419,103943.0
2018-07-12 09:50:00,63.55,63.61,63.54,63.61,123785.0,51.4338,51.4824,51.4257,51.4824,123785.0
2018-07-12 09:55:00,63.61,63.62,63.58,63.59,58997.0,51.4824,51.4905,51.4581,51.4662,58997.0
2018-07-12 10:00:00,63.59,63.64,63.59,63.63,27195.0,51.4662,51.5067,51.4662,51.4986,27195.0
2018-07-12 10:05:00,63.64,63.67,63.63,63.66,44108.0,51.5067,51.5309,51.4986,51.5229,44108.0
2018-07-12 10:10:00,63.67,63.67,63.6,63.61,42272.0,51.5309,51.5309,51.4743,51.4824,42272.0
2018-07-12 10:15:00,63.6,63.63,63.6,63.62,40680.0,51.4743,51.4986,51.4743,51.4905,40680.0
2018-07-12 10:20:00,63.63,63.64,63.6,63.61,43841.0,51.4986,51.5067,51.4743,51.4824,43841.0
2018-07-12 10:25:00,63.61,63.67,63.6,63.65,27924.0,51.4824,51.5309,51.4743,51.5148,27924.0
2018-07-12 10:30:00,63.66,63.67,63.63,63.66,32043.0,51.5229,51.5309,51.4986,51.5229,32043.0
2018-07-12 10:35:00,63.66,63.67,63.64,63.65,20626.0,51.5229,51.5309,51.5067,51.5148,20626.0
2018-07-12 10:40:00,63.65,63.65,63.61,63.61,18387.0,51.5148,51.5148,51.4824,51.4824,18387.0
2018-07-12 10:45:00,63.62,63.62,63.58,63.59,45853.0,51.4905,51.4905,51.4581,51.4662,45853.0
2018-07-12 10:50:00,63.59,63.65,63.59,63.64,17102.0,51.4662,51.5148,51.4662,51.5067,17102.0
2018-07-12 10:55:00,63.64,63.66,63.61,63.65,15181.0,51.5067,51.5229,51.4824,51.5148,15181.0
2018-07-12 11:00:00,63.65,63.7,63.65,63.69,28188.0,51.5148,51.5552,51.5148,51.5471,28188.0
2018-07-12 11:05:00,63.7,63.71,63.69,63.7,42648.0,51.5552,51.5633,51.5471,51.5552,42648.0
2018-07-12 11:10:00,63.7,63.71,63.68,63.69,58039.0,51.5552,51.5633,51.539,51.5471,58039.0
2018-07-12 11:15:00,63.69,63.7,63.68,63.69,19662.0,51.5471,51.5552,51.539,51.5471,19662.0
2018-07-12 11:20:00,63.69,63.72,63.68,63.7,42016.0,51.5471,51.5714,51.539,51.5552,42016.0
2018-07-12 11:25:00,63.7,63.73,63.68,63.71,49902.0,51.5552,51.5795,51.539,51.5633,49902.0
2018-07-12 11:30:00,63.71,63.73,63.69,63.71,46372.0,51.5633,51.5795,51.5471,51.5633,46372.0
2018-07-12 11:35:00,63.71,63.71,63.67,63.71,28013.0,51.5633,51.5633,51.5309,51.5633,28013.0
2018-07-12 11:40:00,63.71,63.71,63.68,63.7,23088.0,51.5633,51.5633,51.539,51.5552,23088.0
2018-07-12 11:45:00,63.71,63.76,63.7,63.75,26005.0,51.5633,51.6038,51.5552,51.5957,26005.0
2018-07-12 11:50:00,63.75,63.77,63.75,63.76,15597.0,51.5957,51.6119,51.5957,51.6038,15597.0
2018-07-12 11:55:00,63.76,63.79,63.74,63.77,26706.0,51.6038,51.6281,51.5876,51.6119,26706.0
2018-07-12 12:00:00,63.78,63.8,63.78,63.8,17158.0,51.62,51.6362,51.62,51.6362,17158.0
2018-07-12 12:05:00,63.8,63.8,63.78,63.78,20390.0,51.6362,51.6362,51.62,51.62,20390.0
2018-07-12 12:10:00,63.78,63.8,63.78,63.8,31696.0,51.62,51.6362,51.62,51.6362,31696.0
2018-07-12 12:15:00,63.79,63.81,63.78,63.8,18146.0,51.6281,51.6443,51.62,51.6362,18146.0
2018-07-12 12:20:00,63.8,63.82,63.78,63.8,39747.0,51.6362,51.6523,51.62,51.6362,39747.0
2018-07-12 12:25:00,63.8,63.82,63.79,63.81,7520.0,51.6362,51.6523,51.6281,51.6443,7520.0
2018-07-12 12:30:00,63.83,63.83,63.81,63.81,53441.0,51.6604,51.6604,51.6443,51.6443,53441.0
2018-07-12 12:35:00,63.81,63.82,63.79,63.79,16440.0,51.6443,51.6523,51.6281,51.6281,16440.0
2018-07-12 12:40:00,63.78,63.79,63.72,63.75,67683.0,51.62,51.6281,51.5714,51.5957,67683.0
2018-07-12 12:45:00,63.75,63.77,63.74,63.76,52317.0,51.5957,51.6119,51.5876,51.6038,52317.0
2018-07-12 12:50:00,63.77,63.8,63.77,63.8,10722.0,51.6119,51.6362,51.6119,51.6362,10722.0
2018-07-12 12:55:00,63.8,63.82,63.8,63.8,76709.0,51.6362,51.6523,51.6362,51.6362,76709.0
2018-07-12 13:00:00,63.8,63.84,63.79,63.82,28662.0,51.6362,51.6685,51.6281,51.6523,28662.0
2018-07-12 13:05:00,63.83,63.84,63.79,63.8,21887.0,51.6604,51.6685,51.6281,51.6362,21887.0
2018-07-12 13:10:00,63.8,63.81,63.79,63.79,12772.0,51.6362,51.6443,51.6281,51.6281,12772.0
2018-07-12 13:15:00,63.8,63.8,63.76,63.77,21609.0,51.6362,51.6362,51.6038,51.6119,21609.0
2018-07-12 13:20:00,63.77,63.77,63.75,63.76,13366.0,51.6119,51.6119,51.5957,51.6038,13366.0
2018-07-12 13:25:00,63.77,63.81,63.76,63.8,13430.0,51.6119,51.6443,51.6038,51.6362,13430.0
2018-07-12 13:30:00,63.8,63.81,63.76,63.76,35926.0,51.6362,51.6443,51.6038,51.6038,35926.0
2018-07-12 13:35:00,63.76,63.79,63.76,63.79,13032.0,51.6038,51.6281,51.6038,51.6281,13032.0
2018-07-12 13:40:00,63.79,63.8,63.77,63.78,39552.0,51.6281,51.6362,51.6119,51.62,39552.0
2018-07-12 13:45:00,63.78,63.8,63.76,63.77,33037.0,51.62,51.6362,51.6038,51.6119,33037.0
2018-07-12 13:50:00,63.77,63.77,63.74,63.75,24350.0,51.6119,51.6119,51.5876,51.5957,24350.0
2018-07-12 13:55:00,63.75,63.76,63.73,63.74,39259.0,51.5957,51.6038,51.5795,51.5876,39259.0
2018-07-12 14:00:00,63.74,63.76,63.73,63.74,19729.0,51.5876,51.6038,51.5795,51.5876,19729.0
2018-07-12 14:05:00,63.73,63.74,63.72,63.73,57698.0,51.5795,51.5876,51.5714,51.5795,57698.0
2018-07-12 14:10:00,63.73,63.74,63.72,63.72,51968.0,51.5795,51.5876,51.5714,51.5714,51968.0
2018-07-12 14:15:00,63.73,63.74,63.72,63.73,33088.0,51.5795,51.5876,51.5714,51.5795,33088.0
2018-07-12 14:20:00,63.73,63.75,63.72,63.74,24508.0,51.5795,51.5957,51.5714,51.5876,24508.0
2018-07-12 14:25:00,63.74,63.76,63.73,63.73,22422.0,51.5876,51.6038,51.5795,51.5795,22422.0
2018-07-12 14:30:00,63.73,63.74,63.72,63.74,16124.0,51.5795,51.5876,51.5714,51.5876,16124.0
2018-07-12 14:35:00,63.75,63.76,63.73,63.74,44126.0,51.5957,51.6038,51.5795,51.5876,44126.0
2018-07-12 14:40:00,63.74,63.74,63.71,63.72,44302.0,51.5876,51.5876,51.5633,51.5714,44302.0
2018-07-12 14:45:00,63.71,63.73,63.71,63.72,45588.0,51.5633,51.5795,51.5633,51.5714,45588.0
2018-07-12 14:50:00,63.72,63.74,63.71,63.74,51054.0,51.5714,51.5876,51.5633,51.5876,51054.0
2018-07-12 14:55:00,63.73,63.74,63.7,63.73,61534.0,51.5795,51.5876,51.5552,51.5795,61534.0
2018-07-12 15:00:00,63.73,63.74,63.72,63.74,38802.0,51.5795,51.5876,51.5714,51.5876,38802.0
2018-07-12 15:05:00,63.74,63.74,63.72,63.73,39551.0,51.5876,51.5876,51.5714,51.5795,39551.0
2018-07-12 15:10:00,63.73,63.74,63.71,63.74,24909.0,51.5795,51.5876,51.5633,51.5876,24909.0
2018-07-12 15:15:00,63.74,63.76,63.73,63.75,43398.0,51.5876,51.6038,51.5795,51.5957,43398.0
2018-07-12 15:20:00,63.75,63.75,63.7,63.71,23833.0,51.5957,51.5957,51.5552,51.5633,23833.0
2018-07-12 15:25:00,63.71,63.75,63.71,63.75,20944.0,51.5633,51.5957,51.5633,51.5957,20944.0
2018-07-12 15:30:00,63.75,63.75,63.73,63.74,22054.0,51.5957,51.5957,51.5795,51.5876,22054.0
2018-07-12 15:35:00,63.73,63.74,63.73,63.74,35323.0,51.5795,51.5876,51.5795,51.5876,35323.0
2018-07-12 15:40:00,63.73,63.75,63.72,63.74,60382.0,51.5795,51.5957,51.5714,51.5876,60382.0
2018-07-12 15:45:00,63.74,63.79,63.73,63.79,55262.0,51.5876,51.6281,51.5795,51.6281,55262.0
2018-07-12 15:50:00,63.78,63.78,63.76,63.77,83205.0,51.62,51.62,51.6038,51.6119,83205.0
2018-07-12 15:55:00,63.77,63.8,63.77,63.78,133269.0,51.6119,51.6362,51.6119,51.62,133269.0
2018-07-13 09:30:00,63.81,63.85,63.75,63.83,74644.0,51.6443,51.6766,51.5957,51.6604,74644.0
2018-07-13 09:35:00,63.84,63.84,63.8,63.81,262689.0,51.6685,51.6685,51.6362,51.6443,262689.0
2018-07-13 09:40:00,63.8,63.81,63.75,63.75,153524.0,51.6362,51.6443,51.5957,51.5957,153524.0
2018-07-13 09:45:00,63.75,63.78,63.72,63.77,57319.0,51.5957,51.62,51.5714,51.6119,57319.0
2018-07-13 09:50:00,63.77,63.77,63.7,63.71,128701.0,51.6119,51.6119,51.5552,51.5633,128701.0
2018-07-13 09:55:00,63.71,63.72,63.69,63.71,106406.0,51.5633,51.5714,51.5471,51.5633,106406.0
2018-07-13 10:00:00,63.7,63.76,63.7,63.76,98884.0,51.5552,51.6038,51.5552,51.6038,98884.0
2018-07-13 10:05:00,63.75,63.76,63.71,63.74,29613.0,51.5957,51.6038,51.5633,51.5876,29613.0
2018-07-13 10:10:00,63.75,63.76,63.72,63.74,50642.0,51.5957,51.6038,51.5714,51.5876,50642.0
2018-07-13 10:15:00,63.73,63.75,63.72,63.74,62629.0,51.5795,51.5957,51.5714,51.5876,62629.0
2018-07-13 10:20:00,63.75,63.79,63.74,63.78,39214.0,51.5957,51.6281,51.5876,51.62,39214.0
2018-07-13 10:25:00,63.78,63.79,63.77,63.78,85478.0,51.62,51.6281,51.6119,51.62,85478.0
2018-07-13 10:30:00,63.78,63.8,63.76,63.77,80513.0,51.62,51.6362,51.6038,51.6119,80513.0
2018-07-13 10:35:00,63.77,63.81,63.76,63.8,16644.0,51.6119,51.6443,51.6038,51.6362,16644.0
2018-07-13 10:40:00,63.81,63.84,63.8,63.82,74520.0,51.6443,51.6685,51.6362,51.6523,74520.0
2018-07-13 10:45:00,63.82,63.85,63.81,63.85,41438.0,51.6523,51.6766,51.6443,51.6766,41438.0
2018-07-13 10:50:00,63.85,63.89,63.84,63.88,67135.0,51.6766,51.709,51.6685,51.7009,67135.0
2018-07-13 10:55:00,63.88,63.9,63.85,63.89,38233.0,51.7009,51.7171,51.6766,51.709,38233.0
2018-07-13 11:00:00,63.89,63.9,63.87,63.88,24616.0,51.709,51.7171,51.6928,51.7009,24616.0
2018-07-13 11:05:00,63.88,63.91,63.87,63.89,22383.0,51.7009,51.7252,51.6928,51.709,22383.0
2018-07-13 11:10:00,63.89,63.91,63.87,63.89,83506.0,51.709,51.7252,51.6928,51.709,83506.0
2018-07-13 11:15:00,63.89,63.9,63.86,63.88,40551.0,51.709,51.7171,51.6847,51.7009,40551.0
2018-07-13 11:20:00,63.88,63.89,63.86,63.88,84486.0,51.7009,51.709,51.6847,51.7009,84486.0
2018-07-13 11:25:00,63.88,63.93,63.88,63.92,91605.0,51.7009,51.7414,51.7009,51.7333,91605.0
2018-07-13 11:30:00,63.93,63.93,63.88,63.88,27443.0,51.7414,51.7414,51.7009,51.7009,27443.0
2018-07-13 11:35:00,63.88,63.9,63.87,63.9,34111.0,51.7009,51.7171,51.6928,51.7171,34111.0
2018-07-13 11:40:00,63.89,63.92,63.83,63.92,97100.0,51.709,51.7333,51.6604,51.7333,97100.0
2018-07-13 11:45:00,63.91,63.91,63.84,63.85,82230.0,51.7252,51.7252,51.6685,51.6766,82230.0
2018-07-13 11:50:00,63.86,63.88,63.85,63.86,19939.0,51.6847,51.7009,51.6766,51.6847,19939.0
2018-07-13 11:55:00,63.87,63.87,63.85,63.86,32009.0,51.6928,51.6928,51.6766,51.6847,32009.0
2018-07-13 12:00:00,63.86,63.89,63.85,63.87,46661.0,51.6847,51.709,51.6766,51.6928,46661.0
2018-07-13 12:05:00,63.87,63.88,63.86,63.86,17905.0,51.6928,51.7009,51.6847,51.6847,17905.0
2018-07-13 12:10:00,63.87,63.9,63.86,63.9,27448.0,51.6928,51.7171,51.6847,51.7171,27448.0
2018-07-13 12:15:00,63.9,63.9,63.88,63.9,29164.0,51.7171,51.7171,51.7009,51.7171,29164.0
2018-07-13 12:20:00,63.89,63.9,63.86,63.87,29329.0,51.709,51.7171,51.6847,51.6928,29329.0
2018-07-13 12:25:00,63.88,63.91,63.86,63.91,19914.0,51.7009,51.7252,51.6847,51.7252,19914.0
2018-07-13 12:30:00,63.9,63.9,63.86,63.87,22060.0,51.7171,51.7171,51.6847,51.6928,22060.0
2018-07-13 12:35:00,63.87,63.88,63.86,63.87,16599.0,51.6928,51.7009,51.6847,51.6928,16599.0
2018-07-13 12:40:00,63.87,63.89,63.86,63.89,13596.0,51.6928,51.709,51.6847,51.709,13596.0
2018-07-13 12:45:00,63.88,63.89,63.87,63.88,45294.0,51.7009,51.709,51.6928,51.7009,45294.0
2018-07-13 12:50:00,63.88,63.91,63.87,63.91,10126.0,51.7009,51.7252,51.6928,51.7252,10126.0
2018-07-13 12:55:00,63.9,63.92,63.9,63.9,98136.0,51.7171,51.7333,51.7171,51.7171,98136.0
2018-07-13 13:00:00,63.91,63.92,63.89,63.92,53688.0,51.7252,51.7333,51.709,51.7333,53688.0
2018-07-13 13:05:00,63.92,63.92,63.89,63.9,63118.0,51.7333,51.7333,51.709,51.7171,63118.0
2018-07-13 13:10:00,63.9,63.9,63.87,63.88,5176.0,51.7171,51.7171,51.6928,51.7009,5176.0
2018-07-13 13:15:00,63.88,63.89,63.87,63.89,15577.0,51.7009,51.709,51.6928,51.709,15577.0
2018-07-13 13:20:00,63.88,63.89,63.87,63.89,11774.0,51.7009,51.709,51.6928,51.709,11774.0
2018-07-13 13:25:00,63.89,63.89,63.88,63.89,21070.0,51.709,51.709,51.7009,51.709,21070.0
2018-07-13 13:30:00,63.89,63.9,63.86,63.87,12737.0,51.709,51.7171,51.6847,51.6928,12737.0
2018-07-13 13:35:00,63.87,63.88,63.86,63.86,12726.0,51.6928,51.7009,51.6847,51.6847,12726.0
2018-07-13 13:40:00,63.86,63.86,63.85,63.85,19897.0,51.6847,51.6847,51.6766,51.6766,19897.0
2018-07-13 13:45:00,63.86,63.88,63.85,63.87,247016.0,51.6847,51.7009,51.6766,51.6928,247016.0
2018-07-13 13:50:00,63.87,63.88,63.86,63.88,10619.0,51.6928,51.7009,51.6847,51.7009,10619.0
2018-07-13 13:55:00,63.88,63.91,63.87,63.91,116816.0,51.7009,51.7252,51.6928,51.7252,116816.0
2018-07-13 14:00:00,63.9,63.91,63.89,63.9,52556.0,51.7171,51.7252,51.709,51.7171,52556.0
2018-07-13 14:05:00,63.91,63.93,63.91,63.93,32972.0,51.7252,51.7414,51.7252,51.7414,32972.0
2018-07-13 14:10:00,63.93,63.94,63.92,63.94,5632.0,51.7414,51.7495,51.7333,51.7495,5632.0
2018-07-13 14:15:00,63.94,63.95,63.91,63.91,182188.0,51.7495,51.7576,51.7252,51.7252,182188.0
2018-07-13 14:20:00,63.9,63.93,63.9,63.91,111921.0,51.7171,51.7414,51.7171,51.7252,111921.0
2018-07-13 14:25:00,63.91,63.93,63.9,63.91,49179.0,51.7252,51.7414,51.7171,51.7252,49179.0
2018-07-13 14:30:00,63.92,63.92,63.9,63.91,10534.0,51.7333,51.7333,51.7171,51.7252,10534.0
2018-07-13 14:35:00,63.9,63.91,63.9,63.91,16895.0,51.7171,51.7252,51.7171,51.7252,16895.0
2018-07-13 14:40:00,63.91,63.93,63.9,63.93,78529.0,51.7252,51.7414,51.7171,51.7414,78529.0
2018-07-13 14:45:00,63.93,63.93,63.91,63.93,53182.0,51.7414,51.7414,51.7252,51.7414,53182.0
2018-07-13 14:50:00,63.93,63.94,63.92,63.94,52772.0,51.7414,51.7495,51.7333,51.7495,52772.0
2018-07-13 14:55:00,63.94,63.94,63.92,63.93,46500.0,51.7495,51.7495,51.7333,51.7414,46500.0
2018-07-13 15:00:00,63.92,63.94,63.92,63.93,94852.0,51.7333,51.7495,51.7333,51.7414,94852.0
2018-07-13 15:05:00,63.93,63.94,63.93,63.94,81252.0,51.7414,51.7495,51.7414,51.7495,81252.0
2018-07-13 15:10:00,63.93,63.94,63.92,63.93,66846.0,51.7414,51.7495,51.7333,51.7414,66846.0
2018-07-13 15:15:00,63.93,63.94,63.92,63.93,215392.0,51.7414,51.7495,51.7333,51.7414,215392.0
2018-07-13 15:20:00,63.92,63.93,63.91,63.93,162006.0,51.7333,51.7414,51.7252,51.7414,162006.0
2018-07-13 15:25:00,63.93,63.93,63.92,63.92,349899.0,51.7414,51.7414,51.7333,51.7333,349899.0
2018-07-13 15:30:00,63.93,63.94,63.92,63.94,73763.0,51.7414,51.7495,51.7333,51.7495,73763.0
2018-07-13 15:35:00,63.94,63.95,63.93,63.95,55425.0,51.7495,51.7576,51.7414,51.7576,55425.0
2018-07-13 15:40:00,63.95,63.96,63.93,63.94,96382.0,51.7576,51.7657,51.7414,51.7495,96382.0
2018-07-13 15:45:00,63.94,63.95,63.93,63.95,124087.0,51.7495,51.7576,51.7414,51.7576,124087.0
2018-07-13 15:50:00,63.95,63.97,63.94,63.97,219696.0,51.7576,51.7738,51.7495,51.7738,219696.0
2018-07-13 15:55:00,63.97,64.0,63.95,63.99,275545.0,51.7738,51.798,51.7576,51.7899,275545.0
2018-07-16 09:30:00,64.0,64.05,63.96,63.98,140442.0,51.798,51.8385,51.7657,51.7818,140442.0
2018-07-16 09:35:00,63.97,63.99,63.95,63.99,123694.0,51.7738,51.7899,51.7576,51.7899,123694.0
2018-07-16 09:40:00,63.99,64.02,63.95,64.02,124734.0,51.7899,51.8142,51.7576,51.8142,124734.0
2018-07-16 09:45:00,64.02,64.05,63.98,64.02,20180.0,51.8142,51.8385,51.7818,51.8142,20180.0
2018-07-16 09:50:00,64.02,64.07,64.02,64.04,24578.0,51.8142,51.8547,51.8142,51.8304,24578.0
2018-07-16 09:55:00,64.03,64.06,64.03,64.04,32213.0,51.8223,51.8466,51.8223,51.8304,32213.0
2018-07-16 10:00:00,64.03,64.06,64.02,64.03,26661.0,51.8223,51.8466,51.8142,51.8223,26661.0
2018-07-16 10:05:00,64.04,64.07,64.03,64.04,16281.0,51.8304,51.8547,51.8223,51.8304,16281.0
2018-07-16 10:10:00,64.04,64.05,64.0,64.01,69381.0,51.8304,51.8385,51.798,51.8061,69381.0
2018-07-16 10:15:00,64.0,64.02,63.98,64.0,66815.0,51.798,51.8142,51.7818,51.798,66815.0
2018-07-16 10:20:00,64.0,64.01,63.97,63.97,22229.0,51.798,51.8061,51.7738,51.7738,22229.0
2018-07-16 10:25:00,63.97,64.02,63.97,64.02,39184.0,51.7738,51.8142,51.7738,51.8142,39184.0
2018-07-16 10:30:00,64.02,64.06,64.01,64.03,49386.0,51.8142,51.8466,51.8061,51.8223,49386.0
2018-07-16 10:35:00,64.03,64.08,64.03,64.03,21903.0,51.8223,51.8628,51.8223,51.8223,21903.0
2018-07-16 10:40:00,64.03,64.03,63.99,63.99,18821.0,51.8223,51.8223,51.7899,51.7899,18821.0
2018-07-16 10:45:00,63.99,63.99,63.92,63.92,27284.0,51.7899,51.7899,51.7333,51.7333,27284.0
2018-07-16 10:50:00,63.92,63.96,63.91,63.93,58291.0,51.7333,51.7657,51.7252,51.7414,58291.0
2018-07-16 10:55:00,63.93,63.93,63.87,63.88,13597.0,51.7414,51.7414,51.6928,51.7009,13597.0
2018-07-16 11:00:00,63.88,63.93,63.87,63.92,34778.0,51.7009,51.7414,51.6928,51.7333,34778.0
2018-07-16 11:05:00,63.92,63.94,63.91,63.91,17905.0,51.7333,51.7495,51.7252,51.7252,17905.0
2018-07-16 11:10:00,63.91,63.95,63.9,63.94,35918.0,51.7252,51.7576,51.7171,51.7495,35918.0
2018-07-16 11:15:00,63.95,63.97,63.93,63.94,29834.0,51.7576,51.7738,51.7414,51.7495,29834.0
2018-07-16 11:20:00,63.94,63.96,63.93,63.95,62702.0,51.7495,51.7657,51.7414,51.7576,62702.0
2018-07-16 11:25:00,63.95,63.95,63.92,63.93,22749.0,51.7576,51.7576,51.7333,51.7414,22749.0
2018-07-16 11:30:00,63.93,63.94,63.88,63.89,129521.0,51.7414,51.7495,51.7009,51.709,129521.0
2018-07-16 11:35:00,63.89,63.9,63.88,63.9,84444.0,51.709,51.7171,51.7009,51.7171,84444.0
2018-07-16 11:40:00,63.9,63.93,63.89,63.92,28511.0,51.7171,51.7414,51.709,51.7333,28511.0
2018-07-16 11:45:00,63.92,63.92,63.88,63.89,24375.0,51.7333,51.7333,51.7009,51.709,24375.0
2018-07-16 11:50:00,63.9,63.91,63.89,63.91,8605.0,51.7171,51.7252,51.709,51.7252,8605.0
2018-07-16 11:55:00,63.9,63.94,63.9,63.93,17431.0,51.7171,51.7495,51.7171,51.7414,17431.0
2018-07-16 12:00:00,63.93,63.94,63.91,63.93,19101.0,51.7414,51.7495,51.7252,51.7414,19101.0
2018-07-16 12:05:00,63.93,63.94,63.91,63.92,21977.0,51.7414,51.7495,51.7252,51.7333,21977.0
2018-07-16 12:10:00,63.92,63.92,63.9,63.91,19231.0,51.7333,51.7333,51.7171,51.7252,19231.0
2018-07-16 12:15:00,63.9,63.91,63.9,63.91,9247.0,51.7171,51.7252,51.7171,51.7252,9247.0
2018-07-16 12:20:00,63.91,63.97,63.91,63.96,43978.0,51.7252,51.7738,51.7252,51.7657,43978.0
2018-07-16 12:25:00,63.96,63.98,63.95,63.95,102105.0,51.7657,51.7818,51.7576,51.7576,102105.0
2018-07-16 12:30:00,63.94,63.95,63.92,63.93,34832.0,51.7495,51.7576,51.7333,51.7414,34832.0
2018-07-16 12:35:00,63.94,63.95,63.92,63.95,40767.0,51.7495,51.7576,51.7333,51.7576,40767.0
2018-07-16 12:40:00,63.95,63.97,63.95,63.95,12129.0,51.7576,51.7738,51.7576,51.7576,12129.0
2018-07-16 12:45:00,63.95,63.98,63.95,63.97,43523.0,51.7576,51.7818,51.7576,51.7738,43523.0
2018-07-16 12:50:00,63.98,63.99,63.97,63.99,37058.0,51.7818,51.7899,51.7738,51.7899,37058.0
2018-07-16 12:55:00,63.99,64.01,63.99,64.01,20456.0,51.7899,51.8061,51.7899,51.8061,20456.0
2018-07-16 13:00:00,64.0,64.02,64.0,64.0,36784.0,51.798,51.8142,51.798,51.798,36784.0
2018-07-16 13:05:00,64.01,64.01,63.98,63.99,25158.0,51.8061,51.8061,51.7818,51.7899,25158.0
2018-07-16 13:10:00,63.99,64.0,63.98,63.99,5344.0,51.7899,51.798,51.7818,51.7899,5344.0
2018-07-16 13:15:00,63.98,64.0,63.98,64.0,11320.0,51.7818,51.798,51.7818,51.798,11320.0
2018-07-16 13:20:00,64.0,64.01,63.99,64.0,18364.0,51.798,51.8061,51.7899,51.798,18364.0
2018-07-16 13:25:00,64.0,64.01,63.99,64.01,10598.0,51.798,51.8061,51.7899,51.8061,10598.0
2018-07-16 13:30:00,64.0,64.0,63.99,64.0,43796.0,51.798,51.798,51.7899,51.798,43796.0
2018-07-16 13:35:00,64.0,64.02,63.99,64.02,20220.0,51.798,51.8142,51.7899,51.8142,20220.0
2018-07-16 13:40:00,64.02,64.02,63.99,64.0,70430.0,51.8142,51.8142,51.7899,51.798,70430.0
2018-07-16 13:45:00,64.0,64.0,63.98,63.99,27328.0,51.798,51.798,51.7818,51.7899,27328.0
2018-07-16 13:50:00,63.99,63.99,63.96,63.97,14263.0,51.7899,51.7899,51.7657,51.7738,14263.0
2018-07-16 13:55:00,63.97,63.98,63.96,63.98,14445.0,51.7738,51.7818,51.7657,51.7818,14445.0
2018-07-16 14:00:00,63.98,63.99,63.96,63.97,20701.0,51.7818,51.7899,51.7657,51.7738,20701.0
2018-07-16 14:05:00,63.97,63.99,63.96,63.99,26428.0,51.7738,51.7899,51.7657,51.7899,26428.0
2018-07-16 14:10:00,63.99,63.99,63.95,63.98,15481.0,51.7899,51.7899,51.7576,51.7818,15481.0
2018-07-16 14:15:00,63.98,63.99,63.97,63.98,21715.0,51.7818,51.7899,51.7738,51.7818,21715.0
2018-07-16 14:20:00,63.98,64.0,63.97,63.99,121210.0,51.7818,51.798,51.7738,51.7899,121210.0
2018-07-16 14:25:00,63.98,63.99,63.97,63.98,93073.0,51.7818,51.7899,51.7738,51.7818,93073.0
2018-07-16 14:30:00,63.98,63.98,63.96,63.98,214768.0,51.7818,51.7818,51.7657,51.7818,214768.0
2018-07-16 14:35:00,63.98,63.98,63.95,63.96,21211.0,51.7818,51.7818,51.7576,51.7657,21211.0
2018-07-16 14:40:00,63.96,63.96,63.93,63.95,30429.0,51.7657,51.7657,51.7414,51.7576,30429.0
2018-07-16 14:45:00,63.95,63.96,63.93,63.95,36377.0,51.7576,51.7657,51.7414,51.7576,36377.0
2018-07-16 14:50:00,63.94,63.96,63.92,63.93,26222.0,51.7495,51.7657,51.7333,51.7414,26222.0
2018-07-16 14:55:00,63.93,63.94,63.91,63.93,20911.0,51.7414,51.7495,51.7252,51.7414,20911.0
2018-07-16 15:00:00,63.94,63.94,63.91,63.91,23803.0,51.7495,51.7495,51.7252,51.7252,23803.0
2018-07-16 15:05:00,63.92,63.95,63.92,63.94,26214.0,51.7333,51.7576,51.7333,51.7495,26214.0
2018-07-16 15:10:00,63.95,63.96,63.94,63.95,32853.0,51.7576,51.7657,51.7495,51.7576,32853.0
2018-07-16 15:15:00,63.95,63.96,63.94,63.95,20795.0,51.7576,51.7657,51.7495,51.7576,20795.0
2018-07-16 15:20:00,63.95,63.96,63.94,63.95,25747.0,51.7576,51.7657,51.7495,51.7576,25747.0
2018-07-16 15:25:00,63.95,63.97,63.95,63.97,23029.0,51.7576,51.7738,51.7576,51.7738,23029.0
2018-07-16 15:30:00,63.97,64.0,63.97,64.0,55893.0,51.7738,51.798,51.7738,51.798,55893.0
2018-07-16 15:35:00,64.0,64.02,63.99,64.01,35237.0,51.798,51.8142,51.7899,51.8061,35237.0
2018-07-16 15:40:00,64.01,64.03,64.01,64.02,158541.0,51.8061,51.8223,51.8061,51.8142,158541.0
2018-07-16 15:45:00,64.02,64.02,64.0,64.0,86333.0,51.8142,51.8142,51.798,51.798,86333.0
2018-07-16 15:50:00,64.0,64.02,63.99,64.01,124259.0,51.798,51.8142,51.7899,51.8061,124259.0
2018-07-16 15:55:00,64.01,64.02,63.99,64.01,307659.0,51.8061,51.8142,51.7899,51.8061,307659.0
2018-07-17 09:30:00,63.81,63.86,63.81,63.82,94744.0,51.6443,51.6847,51.6443,51.6523,94744.0
2018-07-17 09:35:00,63.83,63.86,63.81,63.81,45757.0,51.6604,51.6847,51.6443,51.6443,45757.0
2018-07-17 09:40:00,63.82,63.88,63.81,63.87,32430.0,51.6523,51.7009,51.6443,51.6928,32430.0
2018-07-17 09:45:00,63.88,63.89,63.87,63.88,17193.0,51.7009,51.709,51.6928,51.7009,17193.0
2018-07-17 09:50:00,63.87,63.9,63.85,63.86,25189.0,51.6928,51.7171,51.6766,51.6847,25189.0
2018-07-17 09:55:00,63.85,63.88,63.84,63.87,19505.0,51.6766,51.7009,51.6685,51.6928,19505.0
2018-07-17 10:00:00,63.87,63.97,63.86,63.95,35214.0,51.6928,51.7738,51.6847,51.7576,35214.0
2018-07-17 10:05:00,63.94,63.94,63.88,63.9,32685.0,51.7495,51.7495,51.7009,51.7171,32685.0
2018-07-17 10:10:00,63.91,63.94,63.9,63.94,52196.0,51.7252,51.7495,51.7171,51.7495,52196.0
2018-07-17 10:15:00,63.95,63.99,63.94,63.99,48368.0,51.7576,51.7899,51.7495,51.7899,48368.0
2018-07-17 10:20:00,63.99,63.99,63.92,63.93,23698.0,51.7899,51.7899,51.7333,51.7414,23698.0
2018-07-17 10:25:00,63.93,63.97,63.92,63.96,77720.0,51.7414,51.7738,51.7333,51.7657,77720.0
2018-07-17 10:30:00,63.96,63.99,63.95,63.98,55629.0,51.7657,51.7899,51.7576,51.7818,55629.0
2018-07-17 10:35:00,63.98,64.02,63.97,64.0,76063.0,51.7818,51.8142,51.7738,51.798,76063.0
2018-07-17 10:40:00,64.0,64.02,63.97,64.0,45303.0,51.798,51.8142,51.7738,51.798,45303.0
2018-07-17 10:45:00,64.0,64.01,63.98,63.99,42097.0,51.798,51.8061,51.7818,51.7899,42097.0
2018-07-17 10:50:00,63.98,64.03,63.97,64.03,42108.0,51.7818,51.8223,51.7738,51.8223,42108.0
2018-07-17 10:55:00,64.02,64.07,64.01,64.05,153056.0,51.8142,51.8547,51.8061,51.8385,153056.0
2018-07-17 11:00:00,64.05,64.07,64.03,64.06,59753.0,51.8385,51.8547,51.8223,51.8466,59753.0
2018-07-17 11:05:00,64.05,64.11,64.05,64.09,36132.0,51.8385,51.8871,51.8385,51.8709,36132.0
2018-07-17 11:10:00,64.09,64.1,64.07,64.07,63177.0,51.8709,51.879,51.8547,51.8547,63177.0
2018-07-17 11:15:00,64.07,64.08,64.05,64.06,62704.0,51.8547,51.8628,51.8385,51.8466,62704.0
2018-07-17 11:20:00,64.05,64.11,64.05,64.1,32944.0,51.8385,51.8871,51.8385,51.879,32944.0
2018-07-17 11:25:00,64.09,64.1,64.07,64.08,70816.0,51.8709,51.879,51.8547,51.8628,70816.0
2018-07-17 11:30:00,64.08,64.08,64.04,64.06,51736.0,51.8628,51.8628,51.8304,51.8466,51736.0
2018-07-17 11:35:00,64.05,64.06,64.04,64.05,72347.0,51.8385,51.8466,51.8304,51.8385,72347.0
2018-07-17 11:40:00,64.05,64.09,64.04,64.08,52944.0,51.8385,51.8709,51.8304,51.8628,52944.0
2018-07-17 11:45:00,64.09,64.09,64.05,64.07,89690.0,51.8709,51.8709,51.8385,51.8547,89690.0
2018-07-17 11:50:00,64.06,64.1,64.05,64.09,79844.0,51.8466,51.879,51.8385,51.8709,79844.0
2018-07-17 11:55:00,64.1,64.11,64.09,64.09,43043.0,51.879,51.8871,51.8709,51.8709,43043.0
2018-07-17 12:00:00,64.09,64.1,64.05,64.06,20194.0,51.8709,51.879,51.8385,51.8466,20194.0
2018-07-17 12:05:00,64.06,64.06,64.03,64.05,14793.0,51.8466,51.8466,51.8223,51.8385,14793.0
2018-07-17 12:10:00,64.05,64.06,64.03,64.05,9644.0,51.8385,51.8466,51.8223,51.8385,9644.0
2018-07-17 12:15:00,64.05,64.12,64.04,64.11,27238.0,51.8385,51.8952,51.8304,51.8871,27238.0
2018-07-17 12:20:00,64.12,64.14,64.11,64.14,18928.0,51.8952,51.9113,51.8871,51.9113,18928.0
2018-07-17 12:25:00,64.14,64.14,64.1,64.12,16904.0,51.9113,51.9113,51.879,51.8952,16904.0
2018-07-17 12:30:00,64.12,64.12,64.07,64.09,20521.0,51.8952,51.8952,51.8547,51.8709,20521.0
2018-07-17 12:35:00,64.09,64.11,64.08,64.09,8318.0,51.8709,51.8871,51.8628,51.8709,8318.0
2018-07-17 12:40:00,64.08,64.1,64.07,64.08,12106.0,51.8628,51.879,51.8547,51.8628,12106.0
2018-07-17 12:45:00,64.08,64.09,64.05,64.07,15185.0,51.8628,51.8709,51.8385,51.8547,15185.0
2018-07-17 12:50:00,64.06,64.09,64.06,64.07,27985.0,51.8466,51.8709,51.8466,51.8547,27985.0
2018-07-17 12:55:00,64.08,64.09,64.06,64.08,28928.0,51.8628,51.8709,51.8466,51.8628,28928.0
2018-07-17 13:00:00,64.07,64.1,64.07,64.09,23143.0,51.8547,51.879,51.8547,51.8709,23143.0
2018-07-17 13:05:00,64.09,64.12,64.08,64.11,46608.0,51.8709,51.8952,51.8628,51.8871,46608.0
2018-07-17 13:10:00,64.11,64.14,64.11,64.14,27902.0,51.8871,51.9113,51.8871,51.9113,27902.0
2018-07-17 13:15:00,64.13,64.13,64.1,64.1,43167.0,51.9032,51.9032,51.879,51.879,43167.0
2018-07-17 13:20:00,64.11,64.11,64.09,64.1,52664.0,51.8871,51.8871,51.8709,51.879,52664.0
2018-07-17 13:25:00,64.1,64.13,64.09,64.11,31030.0,51.879,51.9032,51.8709,51.8871,31030.0
2018-07-17 13:30:00,64.11,64.13,64.1,64.12,39636.0,51.8871,51.9032,51.879,51.8952,39636.0
2018-07-17 13:35:00,64.12,64.14,64.11,64.13,55323.0,51.8952,51.9113,51.8871,51.9032,55323.0
2018-07-17 13:40:00,64.13,64.15,64.07,64.15,124058.0,51.9032,51.9194,51.8547,51.9194,124058.0
2018-07-17 13:45:00,64.15,64.18,64.13,64.16,51360.0,51.9194,51.9437,51.9032,51.9275,51360.0
2018-07-17 13:50:00,64.16,64.17,64.14,64.17,36445.0,51.9275,51.9356,51.9113,51.9356,36445.0
2018-07-17 13:55:00,64.17,64.17,64.13,64.14,82227.0,51.9356,51.9356,51.9032,51.9113,82227.0
2018-07-17 14:00:00,64.14,64.14,64.11,64.12,32703.0,51.9113,51.9113,51.8871,51.8952,32703.0
2018-07-17 14:05:00,64.12,64.14,64.11,64.13,22821.0,51.8952,51.9113,51.8871,51.9032,22821.0
2018-07-17 14:10:00,64.12,64.13,64.1,64.13,55894.0,51.8952,51.9032,51.879,51.9032,55894.0
2018-07-17 14:15:00,64.12,64.13,64.09,64.1,61915.0,51.8952,51.9032,51.8709,51.879,61915.0
2018-07-17 14:20:00,64.1,64.11,64.09,64.1,48390.0,51.879,51.8871,51.8709,51.879,48390.0
2018-07-17 14:25:00,64.1,64.13,64.1,64.11,45337.0,51.879,51.9032,51.879,51.8871,45337.0
2018-07-17 14:30:00,64.12,64.13,64.1,64.12,37460.0,51.8952,51.9032,51.879,51.8952,37460.0
2018-07-17 14:35:00,64.13,64.13,64.11,64.11,56281.0,51.9032,51.9032,51.8871,51.8871,56281.0
2018-07-17 14:40:00,64.12,64.13,64.11,64.12,44004.0,51.8952,51.9032,51.8871,51.8952,44004.0
2018-07-17 14:45:00,64.12,64.13,64.11,64.12,115052.0,51.8952,51.9032,51.8871,51.8952,115052.0
2018-07-17 14:50:00,64.12,64.12,64.09,64.1,83817.0,51.8952,51.8952,51.8709,51.879,83817.0
2018-07-17 14:55:00,64.09,64.11,64.08,64.09,89787.0,51.8709,51.8871,51.8628,51.8709,89787.0
2018-07-17 15:00:00,64.09,64.09,64.08,64.09,33976.0,51.8709,51.8709,51.8628,51.8709,33976.0
2018-07-17 15:05:00,64.09,64.09,64.08,64.09,25809.0,51.8709,51.8709,51.8628,51.8709,25809.0
2018-07-17 15:10:00,64.09,64.12,64.08,64.12,35564.0,51.8709,51.8952,51.8628,51.8952,35564.0
2018-07-17 15:15:00,64.12,64.12,64.1,64.1,42073.0,51.8952,51.8952,51.879,51.879,42073.0
2018-07-17 15:20:00,64.1,64.12,64.1,64.12,33782.0,51.879,51.8952,51.879,51.8952,33782.0
2018-07-17 15:25:00,64.11,64.13,64.1,64.12,280765.0,51.8871,51.9032,51.879,51.8952,280765.0
2018-07-17 15:30:00,64.11,64.11,64.09,64.09,35555.0,51.8871,51.8871,51.8709,51.8709,35555.0
2018-07-17 15:35:00,64.09,64.1,64.09,64.09,45530.0,51.8709,51.879,51.8709,51.8709,45530.0
2018-07-17 15:40:00,64.09,64.12,64.09,64.12,167700.0,51.8709,51.8952,51.8709,51.8952,167700.0
2018-07-17 15:45:00,64.12,64.12,64.09,64.09,68236.0,51.8952,51.8952,51.8709,51.8709,68236.0
2018-07-17 15:50:00,64.1,64.1,64.07,64.07,63408.0,51.879,51.879,51.8547,51.8547,63408.0
2018-07-17 15:55:00,64.07,64.09,64.05,64.09,225213.0,51.8547,51.8709,51.8385,51.8709,225213.0
2018-07-18 09:30:00,64.07,64.07,64.0,64.03,98313.0,51.8547,51.8547,51.798,51.8223,98313.0
2018-07-18 09:35:00,64.03,64.05,64.01,64.04,60581.0,51.8223,51.8385,51.8061,51.8304,60581.0
2018-07-18 09:40:00,64.05,64.05,64.02,64.05,46092.0,51.8385,51.8385,51.8142,51.8385,46092.0
2018-07-18 09:45:00,64.05,64.08,64.04,64.06,17270.0,51.8385,51.8628,51.8304,51.8466,17270.0
2018-07-18 09:50:00,64.06,64.07,64.03,64.03,92287.0,51.8466,51.8547,51.8223,51.8223,92287.0
2018-07-18 09:55:00,64.04,64.06,64.02,64.04,33648.0,51.8304,51.8466,51.8142,51.8304,33648.0
2018-07-18 10:00:00,64.03,64.05,64.02,64.03,26018.0,51.8223,51.8385,51.8142,51.8223,26018.0
2018-07-18 10:05:00,64.04,64.05,64.0,64.01,43095.0,51.8304,51.8385,51.798,51.8061,43095.0
2018-07-18 10:10:00,64.01,64.02,63.97,63.98,67182.0,51.8061,51.8142,51.7738,51.7818,67182.0
2018-07-18 10:15:00,63.97,63.98,63.95,63.98,22386.0,51.7738,51.7818,51.7576,51.7818,22386.0
2018-07-18 10:20:00,63.98,63.99,63.95,63.97,78949.0,51.7818,51.7899,51.7576,51.7738,78949.0
2018-07-18 10:25:00,63.98,64.03,63.97,64.01,41834.0,51.7818,51.8223,51.7738,51.8061,41834.0
2018-07-18 10:30:00,64.01,64.01,63.99,64.01,38801.0,51.8061,51.8061,51.7899,51.8061,38801.0
2018-07-18 10:35:00,64.0,64.03,63.97,64.02,18947.0,51.798,51.8223,51.7738,51.8142,18947.0
2018-07-18 10:40:00,64.03,64.04,64.01,64.03,13870.0,51.8223,51.8304,51.8061,51.8223,13870.0
2018-07-18 10:45:00,64.02,64.04,64.01,64.03,58765.0,51.8142,51.8304,51.8061,51.8223,58765.0
2018-07-18 10:50:00,64.03,64.04,64.02,64.03,12615.0,51.8223,51.8304,51.8142,51.8223,12615.0
2018-07-18 10:55:00,64.03,64.07,64.03,64.07,31914.0,51.8223,51.8547,51.8223,51.8547,31914.0
2018-07-18 11:00:00,64.08,64.09,64.04,64.08,51493.0,51.8628,51.8709,51.8304,51.8628,51493.0
2018-07-18 11:05:00,64.08,64.15,64.08,64.14,51833.0,51.8628,51.9194,51.8628,51.9113,51833.0
2018-07-18 11:10:00,64.15,64.15,64.11,64.13,31075.0,51.9194,51.9194,51.8871,51.9032,31075.0
2018-07-18 11:15:00,64.12,64.14,64.12,64.13,59718.0,51.8952,51.9113,51.8952,51.9032,59718.0
2018-07-18 11:20:00,64.13,64.14,64.11,64.12,36047.0,51.9032,51.9113,51.8871,51.8952,36047.0
2018-07-18 11:25:00,64.12,64.14,64.1,64.12,78739.0,51.8952,51.9113,51.879,51.8952,78739.0
2018-07-18 11:30:00,64.12,64.14,64.11,64.13,54443.0,51.8952,51.9113,51.8871,51.9032,54443.0
2018-07-18 11:35:00,64.12,64.13,64.1,64.11,23554.0,51.8952,51.9032,51.879,51.8871,23554.0
2018-07-18 11:40:00,64.1,64.12,64.09,64.1,26713.0,51.879,51.8952,51.8709,51.879,26713.0
2018-07-18 11:45:00,64.1,64.11,64.08,64.09,21583.0,51.879,51.8871,51.8628,51.8709,21583.0
2018-07-18 11:50:00,64.09,64.12,64.08,64.12,34976.0,51.8709,51.8952,51.8628,51.8952,34976.0
2018-07-18 11:55:00,64.11,64.16,64.11,64.15,19993.0,51.8871,51.9275,51.8871,51.9194,19993.0
2018-07-18 12:00:00,64.16,64.18,64.15,64.18,25385.0,51.9275,51.9437,51.9194,51.9437,25385.0
2018-07-18 12:05:00,64.18,64.22,64.18,64.22,68148.0,51.9437,51.9761,51.9437,51.9761,68148.0
2018-07-18 12:10:00,64.22,64.22,64.2,64.2,10577.0,51.9761,51.9761,51.9599,51.9599,10577.0
2018-07-18 12:15:00,64.2,64.21,64.17,64.18,8018.0,51.9599,51.968,51.9356,51.9437,8018.0
2018-07-18 12:20:00,64.18,64.23,64.18,64.22,20656.0,51.9437,51.9842,51.9437,51.9761,20656.0
2018-07-18 12:25:00,64.22,64.24,64.21,64.23,12646.0,51.9761,51.9923,51.968,51.9842,12646.0
2018-07-18 12:30:00,64.23,64.24,64.2,64.21,16893.0,51.9842,51.9923,51.9599,51.968,16893.0
2018-07-18 12:35:00,64.2,64.22,64.2,64.22,7214.0,51.9599,51.9761,51.9599,51.9761,7214.0
2018-07-18 12:40:00,64.21,64.23,64.2,64.22,27850.0,51.968,51.9842,51.9599,51.9761,27850.0
2018-07-18 12:45:00,64.22,64.22,64.2,64.22,12488.0,51.9761,51.9761,51.9599,51.9761,12488.0
2018-07-18 12:50:00,64.22,64.22,64.19,64.21,12260.0,51.9761,51.9761,51.9518,51.968,12260.0
2018-07-18 12:55:00,64.2,64.2,64.17,64.19,29403.0,51.9599,51.9599,51.9356,51.9518,29403.0
2018-07-18 13:00:00,64.19,64.2,64.17,64.2,36798.0,51.9518,51.9599,51.9356,51.9599,36798.0
2018-07-18 13:05:00,64.19,64.21,64.18,64.19,39539.0,51.9518,51.968,51.9437,51.9518,39539.0
2018-07-18 13:10:00,64.19,64.21,64.18,64.19,23082.0,51.9518,51.968,51.9437,51.9518,23082.0
2018-07-18 13:15:00,64.2,64.21,64.19,64.19,35542.0,51.9599,51.968,51.9518,51.9518,35542.0
2018-07-18 13:20:00,64.18,64.21,64.18,64.2,22507.0,51.9437,51.968,51.9437,51.9599,22507.0
2018-07-18 13:25:00,64.2,64.21,64.19,64.2,12962.0,51.9599,51.968,51.9518,51.9599,12962.0
2018-07-18 13:30:00,64.2,64.2,64.18,64.19,18920.0,51.9599,51.9599,51.9437,51.9518,18920.0
2018-07-18 13:35:00,64.18,64.21,64.18,64.19,23255.0,51.9437,51.968,51.9437,51.9518,23255.0
2018-07-18 13:40:00,64.2,64.2,64.17,64.18,5132.0,51.9599,51.9599,51.9356,51.9437,5132.0
2018-07-18 13:45:00,64.17,64.19,64.16,64.16,19276.0,51.9356,51.9518,51.9275,51.9275,19276.0
2018-07-18 13:50:00,64.15,64.16,64.12,64.14,27976.0,51.9194,51.9275,51.8952,51.9113,27976.0
2018-07-18 13:55:00,64.14,64.15,64.12,64.14,220489.0,51.9113,51.9194,51.8952,51.9113,220489.0
2018-07-18 14:00:00,64.14,64.16,64.14,64.14,34018.0,51.9113,51.9275,51.9113,51.9113,34018.0
2018-07-18 14:05:00,64.15,64.17,64.14,64.15,19201.0,51.9194,51.9356,51.9113,51.9194,19201.0
2018-07-18 14:10:00,64.16,64.16,64.14,64.14,39957.0,51.9275,51.9275,51.9113,51.9113,39957.0
2018-07-18 14:15:00,64.15,64.16,64.14,64.16,15487.0,51.9194,51.9275,51.9113,51.9275,15487.0
2018-07-18 14:20:00,64.16,64.17,64.14,64.15,37816.0,51.9275,51.9356,51.9113,51.9194,37816.0
2018-07-18 14:25:00,64.14,64.17,64.14,64.16,42403.0,51.9113,51.9356,51.9113,51.9275,42403.0
2018-07-18 14:30:00,64.17,64.17,64.14,64.14,46574.0,51.9356,51.9356,51.9113,51.9113,46574.0
2018-07-18 14:35:00,64.14,64.15,64.13,64.14,58739.0,51.9113,51.9194,51.9032,51.9113,58739.0
2018-07-18 14:40:00,64.14,64.15,64.13,64.14,24999.0,51.9113,51.9194,51.9032,51.9113,24999.0
2018-07-18 14:45:00,64.14,64.18,64.13,64.17,37425.0,51.9113,51.9437,51.9032,51.9356,37425.0
2018-07-18 14:50:00,64.17,64.18,64.14,64.17,68054.0,51.9356,51.9437,51.9113,51.9356,68054.0
2018-07-18 14:55:00,64.17,64.17,64.15,64.16,44212.0,51.9356,51.9356,51.9194,51.9275,44212.0
2018-07-18 15:00:00,64.17,64.17,64.14,64.17,51984.0,51.9356,51.9356,51.9113,51.9356,51984.0
2018-07-18 15:05:00,64.16,64.17,64.15,64.16,18590.0,51.9275,51.9356,51.9194,51.9275,18590.0
2018-07-18 15:10:00,64.16,64.17,64.15,64.15,26600.0,51.9275,51.9356,51.9194,51.9194,26600.0
2018-07-18 15:15:00,64.15,64.16,64.14,64.15,17435.0,51.9194,51.9275,51.9113,51.9194,17435.0
2018-07-18 15:20:00,64.16,64.16,64.15,64.16,20473.0,51.9275,51.9275,51.9194,51.9275,20473.0
2018-07-18 15:25:00,64.16,64.16,64.14,64.16,23718.0,51.9275,51.9275,51.9113,51.9275,23718.0
2018-07-18 15:30:00,64.16,64.16,64.13,64.13,26804.0,51.9275,51.9275,51.9032,51.9032,26804.0
2018-07-18 15:35:00,64.12,64.13,64.11,64.12,21979.0,51.8952,51.9032,51.8871,51.8952,21979.0
2018-07-18 15:40:00,64.11,64.12,64.11,64.11,59411.0,51.8871,51.8952,51.8871,51.8871,59411.0
2018-07-18 15:45:00,64.11,64.13,64.11,64.12,75819.0,51.8871,51.9032,51.8871,51.8952,75819.0
2018-07-18 15:50:00,64.12,64.13,64.11,64.13,46257.0,51.8952,51.9032,51.8871,51.9032,46257.0
2018-07-18 15:55:00,64.13,64.14,64.11,64.11,150700.0,51.9032,51.9113,51.8871,51.8871,150700.0
2018-07-19 09:30:00,63.78,63.85,63.74,63.84,74128.0,51.62,51.6766,51.5876,51.6685,74128.0
2018-07-19 09:35:00,63.84,63.86,63.81,63.82,53403.0,51.6685,51.6847,51.6443,51.6523,53403.0
2018-07-19 09:40:00,63.82,63.83,63.79,63.8,32612.0,51.6523,51.6604,51.6281,51.6362,32612.0
2018-07-19 09:45:00,63.8,63.81,63.73,63.73,22589.0,51.6362,51.6443,51.5795,51.5795,22589.0
2018-07-19 09:50:00,63.73,63.73,63.69,63.71,38136.0,51.5795,51.5795,51.5471,51.5633,38136.0
2018-07-19 09:55:00,63.71,63.73,63.69,63.71,48653.0,51.5633,51.5795,51.5471,51.5633,48653.0
2018-07-19 10:00:00,63.71,63.77,63.71,63.75,63807.0,51.5633,51.6119,51.5633,51.5957,63807.0
2018-07-19 10:05:00,63.75,63.77,63.74,63.76,26133.0,51.5957,51.6119,51.5876,51.6038,26133.0
2018-07-19 10:10:00,63.77,63.82,63.76,63.81,56165.0,51.6119,51.6523,51.6038,51.6443,56165.0
2018-07-19 10:15:00,63.82,63.82,63.77,63.8,44986.0,51.6523,51.6523,51.6119,51.6362,44986.0
2018-07-19 10:20:00,63.8,63.8,63.77,63.77,48995.0,51.6362,51.6362,51.6119,51.6119,48995.0
2018-07-19 10:25:00,63.77,63.78,63.75,63.76,38665.0,51.6119,51.62,51.5957,51.6038,38665.0
2018-07-19 10:30:00,63.76,63.76,63.71,63.73,54489.0,51.6038,51.6038,51.5633,51.5795,54489.0
2018-07-19 10:35:00,63.72,63.76,63.72,63.75,23336.0,51.5714,51.6038,51.5714,51.5957,23336.0
2018-07-19 10:40:00,63.76,63.76,63.73,63.75,60241.0,51.6038,51.6038,51.5795,51.5957,60241.0
2018-07-19 10:45:00,63.75,63.77,63.73,63.75,60090.0,51.5957,51.6119,51.5795,51.5957,60090.0
2018-07-19 10:50:00,63.75,63.77,63.72,63.75,36392.0,51.5957,51.6119,51.5714,51.5957,36392.0
2018-07-19 10:55:00,63.74,63.78,63.73,63.77,25074.0,51.5876,51.62,51.5795,51.6119,25074.0
2018-07-19 11:00:00,63.76,63.79,63.75,63.77,29900.0,51.6038,51.6281,51.5957,51.6119,29900.0
2018-07-19 11:05:00,63.76,63.81,63.76,63.8,32438.0,51.6038,51.6443,51.6038,51.6362,32438.0
2018-07-19 11:10:00,63.79,63.81,63.78,63.81,28520.0,51.6281,51.6443,51.62,51.6443,28520.0
2018-07-19 11:15:00,63.81,63.82,63.77,63.78,60905.0,51.6443,51.6523,51.6119,51.62,60905.0
2018-07-19 11:20:00,63.78,63.81,63.77,63.8,33384.0,51.62,51.6443,51.6119,51.6362,33384.0
2018-07-19 11:25:00,63.79,63.8,63.76,63.77,134605.0,51.6281,51.6362,51.6038,51.6119,134605.0
2018-07-19 11:30:00,63.77,63.79,63.75,63.78,99830.0,51.6119,51.6281,51.5957,51.62,99830.0
2018-07-19 11:35:00,63.78,63.83,63.77,63.83,82133.0,51.62,51.6604,51.6119,51.6604,82133.0
2018-07-19 11:40:00,63.82,63.83,63.8,63.81,141801.0,51.6523,51.6604,51.6362,51.6443,141801.0
2018-07-19 11:45:00,63.8,63.83,63.79,63.81,32101.0,51.6362,51.6604,51.6281,51.6443,32101.0
2018-07-19 11:50:00,63.82,63.82,63.78,63.78,45508.0,51.6523,51.6523,51.62,51.62,45508.0
2018-07-19 11:55:00,63.79,63.8,63.77,63.8,48968.0,51.6281,51.6362,51.6119,51.6362,48968.0
2018-07-19 12:00:00,63.8,63.81,63.78,63.81,19329.0,51.6362,51.6443,51.62,51.6443,19329.0
2018-07-19 12:05:00,63.8,63.81,63.78,63.79,10027.0,51.6362,51.6443,51.62,51.6281,10027.0
2018-07-19 12:10:00,63.79,63.81,63.78,63.79,10291.0,51.6281,51.6443,51.62,51.6281,10291.0
2018-07-19 12:15:00,63.8,63.81,63.79,63.79,50473.0,51.6362,51.6443,51.6281,51.6281,50473.0
2018-07-19 12:20:00,63.79,63.79,63.76,63.77,10071.0,51.6281,51.6281,51.6038,51.6119,10071.0
2018-07-19 12:25:00,63.77,63.78,63.75,63.78,27275.0,51.6119,51.62,51.5957,51.62,27275.0
2018-07-19 12:30:00,63.78,63.79,63.77,63.78,15485.0,51.62,51.6281,51.6119,51.62,15485.0
2018-07-19 12:35:00,63.77,63.79,63.77,63.78,20202.0,51.6119,51.6281,51.6119,51.62,20202.0
2018-07-19 12:40:00,63.79,63.79,63.76,63.78,25779.0,51.6281,51.6281,51.6038,51.62,25779.0
2018-07-19 12:45:00,63.77,63.77,63.73,63.74,24498.0,51.6119,51.6119,51.5795,51.5876,24498.0
2018-07-19 12:50:00,63.73,63.76,63.72,63.76,17124.0,51.5795,51.6038,51.5714,51.6038,17124.0
2018-07-19 12:55:00,63.76,63.77,63.75,63.76,27013.0,51.6038,51.6119,51.5957,51.6038,27013.0
2018-07-19 13:00:00,63.75,63.89,63.74,63.85,211830.0,51.5957,51.709,51.5876,51.6766,211830.0
2018-07-19 13:05:00,63.84,63.92,63.84,63.89,55160.0,51.6685,51.7333,51.6685,51.709,55160.0
2018-07-19 13:10:00,63.89,63.89,63.84,63.87,53049.0,51.709,51.709,51.6685,51.6928,53049.0
2018-07-19 13:15:00,63.87,64.03,63.87,64.0,109137.0,51.6928,51.8223,51.6928,51.798,109137.0
2018-07-19 13:20:00,64.0,64.04,63.97,64.03,104487.0,51.798,51.8304,51.7738,51.8223,104487.0
2018-07-19 13:25:00,64.03,64.04,63.99,63.99,37557.0,51.8223,51.8304,51.7899,51.7899,37557.0
2018-07-19 13:30:00,63.99,64.02,63.99,64.0,9440.0,51.7899,51.8142,51.7899,51.798,9440.0
2018-07-19 13:35:00,64.0,64.06,64.0,64.05,28755.0,51.798,51.8466,51.798,51.8385,28755.0
2018-07-19 13:40:00,64.05,64.07,64.03,64.04,22580.0,51.8385,51.8547,51.8223,51.8304,22580.0
2018-07-19 13:45:00,64.05,64.05,63.96,63.96,22712.0,51.8385,51.8385,51.7657,51.7657,22712.0
2018-07-19 13:50:00,63.96,63.97,63.91,63.97,91223.0,51.7657,51.7738,51.7252,51.7738,91223.0
2018-07-19 13:55:00,63.97,63.99,63.96,63.99,19664.0,51.7738,51.7899,51.7657,51.7899,19664.0
2018-07-19 14:00:00,64.0,64.05,64.0,64.03,28912.0,51.798,51.8385,51.798,51.8223,28912.0
2018-07-19 14:05:00,64.03,64.05,64.0,64.02,23086.0,51.8223,51.8385,51.798,51.8142,23086.0
2018-07-19 14:10:00,64.02,64.02,63.98,64.0,23231.0,51.8142,51.8142,51.7818,51.798,23231.0
2018-07-19 14:15:00,64.0,64.01,63.98,64.01,22355.0,51.798,51.8061,51.7818,51.8061,22355.0
2018-07-19 14:20:00,64.01,64.01,63.97,64.01,31179.0,51.8061,51.8061,51.7738,51.8061,31179.0
2018-07-19 14:25:00,64.01,64.02,64.0,64.01,25664.0,51.8061,51.8142,51.798,51.8061,25664.0
2018-07-19 14:30:00,64.0,64.01,63.97,64.0,33419.0,51.798,51.8061,51.7738,51.798,33419.0
2018-07-19 14:35:00,64.0,64.0,63.96,63.98,28386.0,51.798,51.798,51.7657,51.7818,28386.0
2018-07-19 14:40:00,63.97,63.99,63.96,63.96,79429.0,51.7738,51.7899,51.7657,51.7657,79429.0
2018-07-19 14:45:00,63.96,63.97,63.94,63.96,23267.0,51.7657,51.7738,51.7495,51.7657,23267.0
2018-07-19 14:50:00,63.95,63.96,63.94,63.95,16671.0,51.7576,51.7657,51.7495,51.7576,16671.0
2018-07-19 14:55:00,63.94,63.96,63.93,63.95,16025.0,51.7495,51.7657,51.7414,51.7576,16025.0
2018-07-19 15:00:00,63.95,63.97,63.93,63.96,27619.0,51.7576,51.7738,51.7414,51.7657,27619.0
2018-07-19 15:05:00,63.96,63.97,63.94,63.94,36228.0,51.7657,51.7738,51.7495,51.7495,36228.0
2018-07-19 15:10:00,63.94,63.94,63.91,63.92,36822.0,51.7495,51.7495,51.7252,51.7333,36822.0
2018-07-19 15:15:00,63.91,63.94,63.9,63.92,19877.0,51.7252,51.7495,51.7171,51.7333,19877.0
2018-07-19 15:20:00,63.93,63.94,63.91,63.92,35512.0,51.7414,51.7495,51.7252,51.7333,35512.0
2018-07-19 15:25:00,63.92,63.93,63.9,63.92,17043.0,51.7333,51.7414,51.7171,51.7333,17043.0
2018-07-19 15:30:00,63.91,63.94,63.89,63.92,36742.0,51.7252,51.7495,51.709,51.7333,36742.0
2018-07-19 15:35:00,63.92,63.93,63.9,63.92,23516.0,51.7333,51.7414,51.7171,51.7333,23516.0
2018-07-19 15:40:00,63.92,63.93,63.9,63.91,131591.0,51.7333,51.7414,51.7171,51.7252,131591.0
2018-07-19 15:45:00,63.91,63.94,63.9,63.91,129572.0,51.7252,51.7495,51.7171,51.7252,129572.0
2018-07-19 15:50:00,63.91,63.92,63.89,63.92,146030.0,51.7252,51.7333,51.709,51.7333,146030.0
2018-07-19 15:55:00,63.92,63.94,63.91,63.93,299404.0,51.7333,51.7495,51.7252,51.7414,299404.0
2018-07-20 09:30:00,63.93,64.01,63.93,63.98,59519.0,51.7414,51.8061,51.7414,51.7818,59519.0
2018-07-20 09:35:00,63.99,64.02,63.97,63.99,79009.0,51.7899,51.8142,51.7738,51.7899,79009.0
2018-07-20 09:40:00,64.0,64.04,64.0,64.02,16963.0,51.798,51.8304,51.798,51.8142,16963.0
2018-07-20 09:45:00,64.03,64.04,64.01,64.03,68627.0,51.8223,51.8304,51.8061,51.8223,68627.0
2018-07-20 09:50:00,64.04,64.06,64.03,64.05,20054.0,51.8304,51.8466,51.8223,51.8385,20054.0
2018-07-20 09:55:00,64.06,64.12,64.05,64.11,31654.0,51.8466,51.8952,51.8385,51.8871,31654.0
2018-07-20 10:00:00,64.1,64.11,64.07,64.08,95143.0,51.879,51.8871,51.8547,51.8628,95143.0
2018-07-20 10:05:00,64.08,64.11,64.08,64.09,36198.0,51.8628,51.8871,51.8628,51.8709,36198.0
2018-07-20 10:10:00,64.1,64.12,64.08,64.1,78426.0,51.879,51.8952,51.8628,51.879,78426.0
2018-07-20 10:15:00,64.09,64.12,64.08,64.12,21135.0,51.8709,51.8952,51.8628,51.8952,21135.0
2018-07-20 10:20:00,64.11,64.2,64.11,64.18,81412.0,51.8871,51.9599,51.8871,51.9437,81412.0
2018-07-20 10:25:00,64.19,64.21,64.16,64.2,58090.0,51.9518,51.968,51.9275,51.9599,58090.0
2018-07-20 10:30:00,64.2,64.26,64.19,64.22,54179.0,51.9599,52.0085,51.9518,51.9761,54179.0
2018-07-20 10:35:00,64.22,64.24,64.21,64.23,87359.0,51.9761,51.9923,51.968,51.9842,87359.0
2018-07-20 10:40:00,64.22,64.25,64.18,64.21,19792.0,51.9761,52.0004,51.9437,51.968,19792.0
2018-07-20 10:45:00,64.21,64.24,64.2,64.21,32460.0,51.968,51.9923,51.9599,51.968,32460.0
2018-07-20 10:50:00,64.22,64.23,64.19,64.21,42483.0,51.9761,51.9842,51.9518,51.968,42483.0
2018-07-20 10:55:00,64.2,64.24,64.2,64.24,27481.0,51.9599,51.9923,51.9599,51.9923,27481.0
2018-07-20 11:00:00,64.24,64.26,64.23,64.24,16200.0,51.9923,52.0085,51.9842,51.9923,16200.0
2018-07-20 11:05:00,64.24,64.24,64.19,64.21,29034.0,51.9923,51.9923,51.9518,51.968,29034.0
2018-07-20 11:10:00,64.22,64.23,64.2,64.23,13629.0,51.9761,51.9842,51.9599,51.9842,13629.0
2018-07-20 11:15:00,64.23,64.26,64.22,64.25,44943.0,51.9842,52.0085,51.9761,52.0004,44943.0
2018-07-20 11:20:00,64.25,64.3,64.25,64.28,40386.0,52.0004,52.0408,52.0004,52.0246,40386.0
2018-07-20 11:25:00,64.28,64.28,64.25,64.28,44303.0,52.0246,52.0246,52.0004,52.0246,44303.0
2018-07-20 11:30:00,64.28,64.3,64.24,64.25,84211.0,52.0246,52.0408,51.9923,52.0004,84211.0
2018-07-20 11:35:00,64.25,64.27,64.23,64.23,19339.0,52.0004,52.0166,51.9842,51.9842,19339.0
2018-07-20 11:40:00,64.24,64.26,64.23,64.25,16260.0,51.9923,52.0085,51.9842,52.0004,16260.0
2018-07-20 11:45:00,64.26,64.27,64.24,64.26,31040.0,52.0085,52.0166,51.9923,52.0085,31040.0
2018-07-20 11:50:00,64.26,64.26,64.24,64.25,15810.0,52.0085,52.0085,51.9923,52.0004,15810.0
2018-07-20 11:55:00,64.25,64.25,64.22,64.22,9261.0,52.0004,52.0004,51.9761,51.9761,9261.0
2018-07-20 12:00:00,64.22,64.24,64.21,64.24,49413.0,51.9761,51.9923,51.968,51.9923,49413.0
2018-07-20 12:05:00,64.23,64.24,64.2,64.22,16453.0,51.9842,51.9923,51.9599,51.9761,16453.0
2018-07-20 12:10:00,64.22,64.22,64.2,64.2,22618.0,51.9761,51.9761,51.9599,51.9599,22618.0
2018-07-20 12:15:00,64.2,64.21,64.19,64.2,42479.0,51.9599,51.968,51.9518,51.9599,42479.0
2018-07-20 12:20:00,64.2,64.23,64.2,64.22,22317.0,51.9599,51.9842,51.9599,51.9761,22317.0
2018-07-20 12:25:00,64.22,64.22,64.2,64.22,4639.0,51.9761,51.9761,51.9599,51.9761,4639.0
2018-07-20 12:30:00,64.21,64.21,64.19,64.19,55636.0,51.968,51.968,51.9518,51.9518,55636.0
2018-07-20 12:35:00,64.19,64.21,64.17,64.21,16878.0,51.9518,51.968,51.9356,51.968,16878.0
2018-07-20 12:40:00,64.22,64.22,64.21,64.22,7529.0,51.9761,51.9761,51.968,51.9761,7529.0
2018-07-20 12:45:00,64.22,64.24,64.21,64.22,19933.0,51.9761,51.9923,51.968,51.9761,19933.0
2018-07-20 12:50:00,64.23,64.24,64.22,64.23,50347.0,51.9842,51.9923,51.9761,51.9842,50347.0
2018-07-20 12:55:00,64.23,64.24,64.21,64.23,32014.0,51.9842,51.9923,51.968,51.9842,32014.0
2018-07-20 13:00:00,64.23,64.24,64.23,64.23,13554.0,51.9842,51.9923,51.9842,51.9842,13554.0
2018-07-20 13:05:00,64.23,64.24,64.23,64.23,6066.0,51.9842,51.9923,51.9842,51.9842,6066.0
2018-07-20 13:10:00,64.24,64.26,64.24,64.26,15391.0,51.9923,52.0085,51.9923,52.0085,15391.0
2018-07-20 13:15:00,64.26,64.27,64.24,64.25,13640.0,52.0085,52.0166,51.9923,52.0004,13640.0
2018-07-20 13:20:00,64.25,64.25,64.22,64.22,25026.0,52.0004,52.0004,51.9761,51.9761,25026.0
2018-07-20 13:25:00,64.23,64.25,64.21,64.23,29015.0,51.9842,52.0004,51.968,51.9842,29015.0
2018-07-20 13:30:00,64.23,64.25,64.22,64.24,23251.0,51.9842,52.0004,51.9761,51.9923,23251.0
2018-07-20 13:35:00,64.25,64.26,64.24,64.25,14159.0,52.0004,52.0085,51.9923,52.0004,14159.0
2018-07-20 13:40:00,64.24,64.26,64.23,64.26,14905.0,51.9923,52.0085,51.9842,52.0085,14905.0
2018-07-20 13:45:00,64.25,64.26,64.24,64.25,8482.0,52.0004,52.0085,51.9923,52.0004,8482.0
2018-07-20 13:50:00,64.25,64.27,64.25,64.25,59029.0,52.0004,52.0166,52.0004,52.0004,59029.0
2018-07-20 13:55:00,64.26,64.27,64.25,64.26,17405.0,52.0085,52.0166,52.0004,52.0085,17405.0
2018-07-20 14:00:00,64.26,64.3,64.25,64.29,16398.0,52.0085,52.0408,52.0004,52.0327,16398.0
2018-07-20 14:05:00,64.29,64.34,64.29,64.31,29834.0,52.0327,52.0732,52.0327,52.0489,29834.0
2018-07-20 14:10:00,64.31,64.33,64.3,64.31,42100.0,52.0489,52.0651,52.0408,52.0489,42100.0
2018-07-20 14:15:00,64.3,64.32,64.3,64.3,14917.0,52.0408,52.057,52.0408,52.0408,14917.0
2018-07-20 14:20:00,64.3,64.31,64.29,64.3,61980.0,52.0408,52.0489,52.0327,52.0408,61980.0
2018-07-20 14:25:00,64.31,64.32,64.3,64.31,188742.0,52.0489,52.057,52.0408,52.0489,188742.0
2018-07-20 14:30:00,64.31,64.31,64.24,64.25,74894.0,52.0489,52.0489,51.9923,52.0004,74894.0
2018-07-20 14:35:00,64.25,64.26,64.23,64.26,48475.0,52.0004,52.0085,51.9842,52.0085,48475.0
2018-07-20 14:40:00,64.27,64.27,64.26,64.26,22979.0,52.0166,52.0166,52.0085,52.0085,22979.0
2018-07-20 14:45:00,64.27,64.29,64.25,64.29,29045.0,52.0166,52.0327,52.0004,52.0327,29045.0
2018-07-20 14:50:00,64.29,64.31,64.29,64.31,16087.0,52.0327,52.0489,52.0327,52.0489,16087.0
2018-07-20 14:55:00,64.31,64.31,64.29,64.3,14806.0,52.0489,52.0489,52.0327,52.0408,14806.0
2018-07-20 15:00:00,64.3,64.31,64.28,64.28,49398.0,52.0408,52.0489,52.0246,52.0246,49398.0
2018-07-20 15:05:00,64.28,64.29,64.26,64.27,41615.0,52.0246,52.0327,52.0085,52.0166,41615.0
2018-07-20 15:10:00,64.26,64.28,64.25,64.28,43133.0,52.0085,52.0246,52.0004,52.0246,43133.0
2018-07-20 15:15:00,64.27,64.29,64.25,64.28,27987.0,52.0166,52.0327,52.0004,52.0246,27987.0
2018-07-20 15:20:00,64.28,64.29,64.25,64.26,34665.0,52.0246,52.0327,52.0004,52.0085,34665.0
2018-07-20 15:25:00,64.25,64.28,64.25,64.27,19624.0,52.0004,52.0246,52.0004,52.0166,19624.0
2018-07-20 15:30:00,64.28,64.3,64.27,64.3,46042.0,52.0246,52.0408,52.0166,52.0408,46042.0
2018-07-20 15:35:00,64.3,64.3,64.29,64.3,30498.0,52.0408,52.0408,52.0327,52.0408,30498.0
2018-07-20 15:40:00,64.3,64.31,64.29,64.3,38902.0,52.0408,52.0489,52.0327,52.0408,38902.0
2018-07-20 15:45:00,64.31,64.31,64.29,64.3,113175.0,52.0489,52.0489,52.0327,52.0408,113175.0
2018-07-20 15:50:00,64.3,64.32,64.27,64.28,64590.0,52.0408,52.057,52.0166,52.0246,64590.0
2018-07-20 15:55:00,64.28,64.29,64.26,64.27,94387.0,52.0246,52.0327,52.0085,52.0166,94387.0
2018-07-23 09:30:00,64.25,64.27,64.21,64.22,60784.0,52.0004,52.0166,51.968,51.9761,60784.0
2018-07-23 09:35:00,64.21,64.23,64.19,64.2,82677.0,51.968,51.9842,51.9518,51.9599,82677.0
2018-07-23 09:40:00,64.2,64.22,64.17,64.21,207708.0,51.9599,51.9761,51.9356,51.968,207708.0
2018-07-23 09:45:00,64.22,64.26,64.22,64.23,51279.0,51.9761,52.0085,51.9761,51.9842,51279.0
2018-07-23 09:50:00,64.23,64.26,64.23,64.23,40253.0,51.9842,52.0085,51.9842,51.9842,40253.0
2018-07-23 09:55:00,64.24,64.27,64.21,64.27,27484.0,51.9923,52.0166,51.968,52.0166,27484.0
2018-07-23 10:00:00,64.28,64.31,64.26,64.27,36753.0,52.0246,52.0489,52.0085,52.0166,36753.0
2018-07-23 10:05:00,64.28,64.29,64.26,64.28,85743.0,52.0246,52.0327,52.0085,52.0246,85743.0
2018-07-23 10:10:00,64.28,64.29,64.25,64.27,47401.0,52.0246,52.0327,52.0004,52.0166,47401.0
2018-07-23 10:15:00,64.27,64.27,64.2,64.2,55541.0,52.0166,52.0166,51.9599,51.9599,55541.0
2018-07-23 10:20:00,64.19,64.19,64.16,64.17,27170.0,51.9518,51.9518,51.9275,51.9356,27170.0
2018-07-23 10:25:00,64.17,64.19,64.15,64.17,74955.0,51.9356,51.9518,51.9194,51.9356,74955.0
2018-07-23 10:30:00,64.16,64.16,64.13,64.16,27392.0,51.9275,51.9275,51.9032,51.9275,27392.0
2018-07-23 10:35:00,64.15,64.19,64.14,64.19,40738.0,51.9194,51.9518,51.9113,51.9518,40738.0
2018-07-23 10:40:00,64.19,64.2,64.17,64.19,14777.0,51.9518,51.9599,51.9356,51.9518,14777.0
2018-07-23 10:45:00,64.19,64.21,64.17,64.19,32353.0,51.9518,51.968,51.9356,51.9518,32353.0
2018-07-23 10:50:00,64.19,64.2,64.17,64.17,29057.0,51.9518,51.9599,51.9356,51.9356,29057.0
2018-07-23 10:55:00,64.17,64.19,64.16,64.16,29678.0,51.9356,51.9518,51.9275,51.9275,29678.0
2018-07-23 11:00:00,64.17,64.2,64.16,64.17,28204.0,51.9356,51.9599,51.9275,51.9356,28204.0
2018-07-23 11:05:00,64.17,64.18,64.14,64.16,64304.0,51.9356,51.9437,51.9113,51.9275,64304.0
2018-07-23 11:10:00,64.16,64.17,64.14,64.15,32387.0,51.9275,51.9356,51.9113,51.9194,32387.0
2018-07-23 11:15:00,64.15,64.16,64.12,64.15,38800.0,51.9194,51.9275,51.8952,51.9194,38800.0
2018-07-23 11:20:00,64.14,64.19,64.14,64.18,28497.0,51.9113,51.9518,51.9113,51.9437,28497.0
2018-07-23 11:25:00,64.18,64.2,64.16,64.19,88585.0,51.9437,51.9599,51.9275,51.9518,88585.0
2018-07-23 11:30:00,64.18,64.21,64.17,64.19,151525.0,51.9437,51.968,51.9356,51.9518,151525.0
2018-07-23 11:35:00,64.19,64.23,64.18,64.23,73089.0,51.9518,51.9842,51.9437,51.9842,73089.0
2018-07-23 11:40:00,64.23,64.24,64.22,64.23,18637.0,51.9842,51.9923,51.9761,51.9842,18637.0
2018-07-23 11:45:00,64.23,64.25,64.23,64.25,12111.0,51.9842,52.0004,51.9842,52.0004,12111.0
2018-07-23 11:50:00,64.25,64.25,64.21,64.21,92886.0,52.0004,52.0004,51.968,51.968,92886.0
2018-07-23 11:55:00,64.22,64.23,64.21,64.23,66088.0,51.9761,51.9842,51.968,51.9842,66088.0
2018-07-23 12:00:00,64.23,64.26,64.22,64.25,33529.0,51.9842,52.0085,51.9761,52.0004,33529.0
2018-07-23 12:05:00,64.26,64.26,64.23,64.23,35308.0,52.0085,52.0085,51.9842,51.9842,35308.0
2018-07-23 12:10:00,64.23,64.24,64.22,64.23,24768.0,51.9842,51.9923,51.9761,51.9842,24768.0
2018-07-23 12:15:00,64.23,64.25,64.23,64.23,32271.0,51.9842,52.0004,51.9842,51.9842,32271.0
2018-07-23 12:20:00,64.23,64.25,64.22,64.24,34359.0,51.9842,52.0004,51.9761,51.9923,34359.0
2018-07-23 12:25:00,64.24,64.25,64.22,64.23,35528.0,51.9923,52.0004,51.9761,51.9842,35528.0
2018-07-23 12:30:00,64.22,64.23,64.21,64.23,12486.0,51.9761,51.9842,51.968,51.9842,12486.0
2018-07-23 12:35:00,64.24,64.25,64.23,64.23,28193.0,51.9923,52.0004,51.9842,51.9842,28193.0
2018-07-23 12:40:00,64.24,64.26,64.23,64.25,17941.0,51.9923,52.0085,51.9842,52.0004,17941.0
2018-07-23 12:45:00,64.25,64.26,64.24,64.25,37994.0,52.0004,52.0085,51.9923,52.0004,37994.0
2018-07-23 12:50:00,64.25,64.26,64.24,64.25,14946.0,52.0004,52.0085,51.9923,52.0004,14946.0
2018-07-23 12:55:00,64.24,64.26,64.24,64.25,24650.0,51.9923,52.0085,51.9923,52.0004,24650.0
2018-07-23 13:00:00,64.25,64.27,64.24,64.26,33274.0,52.0004,52.0166,51.9923,52.0085,33274.0
2018-07-23 13:05:00,64.25,64.26,64.24,64.24,10022.0,52.0004,52.0085,51.9923,51.9923,10022.0
2018-07-23 13:10:00,64.25,64.26,64.24,64.25,5449.0,52.0004,52.0085,51.9923,52.0004,5449.0
2018-07-23 13:15:00,64.26,64.27,64.25,64.26,30718.0,52.0085,52.0166,52.0004,52.0085,30718.0
2018-07-23 13:20:00,64.26,64.26,64.23,64.23,23721.0,52.0085,52.0085,51.9842,51.9842,23721.0
2018-07-23 13:25:00,64.24,64.24,64.22,64.23,17158.0,51.9923,51.9923,51.9761,51.9842,17158.0
2018-07-23 13:30:00,64.23,64.26,64.23,64.26,11956.0,51.9842,52.0085,51.9842,52.0085,11956.0
2018-07-23 13:35:00,64.25,64.27,64.25,64.25,27516.0,52.0004,52.0166,52.0004,52.0004,27516.0
2018-07-23 13:40:00,64.25,64.26,64.24,64.25,16773.0,52.0004,52.0085,51.9923,52.0004,16773.0
2018-07-23 13:45:00,64.24,64.24,64.2,64.2,12520.0,51.9923,51.9923,51.9599,51.9599,12520.0
2018-07-23 13:50:00,64.2,64.22,64.19,64.21,36524.0,51.9599,51.9761,51.9518,51.968,36524.0
2018-07-23 13:55:00,64.22,64.22,64.21,64.21,38301.0,51.9761,51.9761,51.968,51.968,38301.0
2018-07-23 14:00:00,64.21,64.22,64.19,64.2,80623.0,51.968,51.9761,51.9518,51.9599,80623.0
2018-07-23 14:05:00,64.2,64.21,64.19,64.2,18957.0,51.9599,51.968,51.9518,51.9599,18957.0
2018-07-23 14:10:00,64.21,64.23,64.2,64.23,46645.0,51.968,51.9842,51.9599,51.9842,46645.0
2018-07-23 14:15:00,64.22,64.25,64.22,64.23,72568.0,51.9761,52.0004,51.9761,51.9842,72568.0
2018-07-23 14:20:00,64.23,64.24,64.22,64.24,15836.0,51.9842,51.9923,51.9761,51.9923,15836.0
2018-07-23 14:25:00,64.24,64.24,64.23,64.23,28736.0,51.9923,51.9923,51.9842,51.9842,28736.0
2018-07-23 14:30:00,64.24,64.24,64.22,64.22,8347.0,51.9923,51.9923,51.9761,51.9761,8347.0
2018-07-23 14:35:00,64.22,64.24,64.22,64.23,21297.0,51.9761,51.9923,51.9761,51.9842,21297.0
2018-07-23 14:40:00,64.23,64.23,64.22,64.23,10499.0,51.9842,51.9842,51.9761,51.9842,10499.0
2018-07-23 14:45:00,64.23,64.25,64.22,64.25,42709.0,51.9842,52.0004,51.9761,52.0004,42709.0
2018-07-23 14:50:00,64.24,64.25,64.23,64.24,46656.0,51.9923,52.0004,51.9842,51.9923,46656.0
2018-07-23 14:55:00,64.23,64.24,64.22,64.23,29526.0,51.9842,51.9923,51.9761,51.9842,29526.0
2018-07-23 15:00:00,64.23,64.24,64.21,64.22,40453.0,51.9842,51.9923,51.968,51.9761,40453.0
2018-07-23 15:05:00,64.22,64.23,64.21,64.23,21193.0,51.9761,51.9842,51.968,51.9842,21193.0
2018-07-23 15:10:00,64.23,64.24,64.22,64.24,74901.0,51.9842,51.9923,51.9761,51.9923,74901.0
2018-07-23 15:15:00,64.24,64.25,64.23,64.24,52006.0,51.9923,52.0004,51.9842,51.9923,52006.0
2018-07-23 15:20:00,64.24,64.25,64.23,64.24,26960.0,51.9923,52.0004,51.9842,51.9923,26960.0
2018-07-23 15:25:00,64.24,64.25,64.23,64.24,29200.0,51.9923,52.0004,51.9842,51.9923,29200.0
2018-07-23 15:30:00,64.24,64.25,64.22,64.25,73809.0,51.9923,52.0004,51.9761,52.0004,73809.0
2018-07-23 15:35:00,64.24,64.26,64.24,64.26,46181.0,51.9923,52.0085,51.9923,52.0085,46181.0
2018-07-23 15:40:00,64.25,64.26,64.25,64.25,72549.0,52.0004,52.0085,52.0004,52.0004,72549.0
2018-07-23 15:45:00,64.26,64.27,64.25,64.27,89620.0,52.0085,52.0166,52.0004,52.0166,89620.0
2018-07-23 15:50:00,64.27,64.28,64.26,64.27,159683.0,52.0166,52.0246,52.0085,52.0166,159683.0
2018-07-23 15:55:00,64.26,64.28,64.24,64.26,490790.0,52.0085,52.0246,51.9923,52.0085,490790.0
2018-07-24 09:30:00,64.78,64.8,64.75,64.78,52277.0,52.4293,52.4455,52.405,52.4293,52277.0
2018-07-24 09:35:00,64.78,64.84,64.77,64.84,71411.0,52.4293,52.4779,52.4212,52.4779,71411.0
2018-07-24 09:40:00,64.84,64.85,64.83,64.83,53972.0,52.4779,52.486,52.4698,52.4698,53972.0
2018-07-24 09:45:00,64.84,64.84,64.8,64.81,43231.0,52.4779,52.4779,52.4455,52.4536,43231.0
2018-07-24 09:50:00,64.82,64.83,64.77,64.79,43181.0,52.4617,52.4698,52.4212,52.4374,43181.0
2018-07-24 09:55:00,64.79,64.82,64.78,64.79,37802.0,52.4374,52.4617,52.4293,52.4374,37802.0
2018-07-24 10:00:00,64.8,64.83,64.78,64.83,78315.0,52.4455,52.4698,52.4293,52.4698,78315.0
2018-07-24 10:05:00,64.82,64.85,64.82,64.82,94086.0,52.4617,52.486,52.4617,52.4617,94086.0
2018-07-24 10:10:00,64.82,64.83,64.8,64.81,27988.0,52.4617,52.4698,52.4455,52.4536,27988.0
2018-07-24 10:15:00,64.81,64.86,64.81,64.85,65245.0,52.4536,52.4941,52.4536,52.486,65245.0
2018-07-24 10:20:00,64.85,64.87,64.84,64.86,54465.0,52.486,52.5022,52.4779,52.4941,54465.0
2018-07-24 10:25:00,64.86,64.87,64.84,64.84,45439.0,52.4941,52.5022,52.4779,52.4779,45439.0
2018-07-24 10:30:00,64.84,64.89,64.83,64.89,71964.0,52.4779,52.5183,52.4698,52.5183,71964.0
2018-07-24 10:35:00,64.89,64.93,64.88,64.91,62118.0,52.5183,52.5507,52.5103,52.5345,62118.0
2018-07-24 10:40:00,64.92,64.93,64.9,64.91,58782.0,52.5426,52.5507,52.5264,52.5345,58782.0
2018-07-24 10:45:00,64.91,64.92,64.89,64.89,34885.0,52.5345,52.5426,52.5183,52.5183,34885.0
2018-07-24 10:50:00,64.88,64.89,64.86,64.87,59643.0,52.5103,52.5183,52.4941,52.5022,59643.0
2018-07-24 10:55:00,64.86,64.88,64.84,64.85,29114.0,52.4941,52.5103,52.4779,52.486,29114.0
2018-07-24 11:00:00,64.85,64.85,64.77,64.79,38133.0,52.486,52.486,52.4212,52.4374,38133.0
2018-07-24 11:05:00,64.78,64.79,64.71,64.74,128974.0,52.4293,52.4374,52.3727,52.3969,128974.0
2018-07-24 11:10:00,64.74,64.76,64.72,64.75,98213.0,52.3969,52.4131,52.3808,52.405,98213.0
2018-07-24 11:15:00,64.75,64.76,64.71,64.72,55591.0,52.405,52.4131,52.3727,52.3808,55591.0
2018-07-24 11:20:00,64.73,64.73,64.69,64.73,89000.0,52.3889,52.3889,52.3565,52.3889,89000.0
2018-07-24 11:25:00,64.73,64.78,64.72,64.76,68262.0,52.3889,52.4293,52.3808,52.4131,68262.0
2018-07-24 11:30:00,64.75,64.75,64.71,64.72,51471.0,52.405,52.405,52.3727,52.3808,51471.0
2018-07-24 11:35:00,64.71,64.73,64.7,64.72,81248.0,52.3727,52.3889,52.3646,52.3808,81248.0
2018-07-24 11:40:00,64.72,64.72,64.7,64.72,28260.0,52.3808,52.3808,52.3646,52.3808,28260.0
2018-07-24 11:45:00,64.72,64.73,64.69,64.72,54443.0,52.3808,52.3889,52.3565,52.3808,54443.0
2018-07-24 11:50:00,64.71,64.72,64.69,64.72,23581.0,52.3727,52.3808,52.3565,52.3808,23581.0
2018-07-24 11:55:00,64.72,64.74,64.7,64.72,40076.0,52.3808,52.3969,52.3646,52.3808,40076.0
2018-07-24 12:00:00,64.72,64.75,64.7,64.74,54426.0,52.3808,52.405,52.3646,52.3969,54426.0
2018-07-24 12:05:00,64.74,64.75,64.72,64.74,30126.0,52.3969,52.405,52.3808,52.3969,30126.0
2018-07-24 12:10:00,64.74,64.75,64.73,64.74,45796.0,52.3969,52.405,52.3889,52.3969,45796.0
2018-07-24 12:15:00,64.75,64.76,64.74,64.75,40306.0,52.405,52.4131,52.3969,52.405,40306.0
2018-07-24 12:20:00,64.74,64.75,64.73,64.73,30780.0,52.3969,52.405,52.3889,52.3889,30780.0
2018-07-24 12:25:00,64.74,64.74,64.71,64.72,39992.0,52.3969,52.3969,52.3727,52.3808,39992.0
2018-07-24 12:30:00,64.71,64.73,64.7,64.73,28436.0,52.3727,52.3889,52.3646,52.3889,28436.0
2018-07-24 12:35:00,64.73,64.74,64.72,64.74,14424.0,52.3889,52.3969,52.3808,52.3969,14424.0
2018-07-24 12:40:00,64.73,64.73,64.68,64.69,28594.0,52.3889,52.3889,52.3484,52.3565,28594.0
2018-07-24 12:45:00,64.69,64.71,64.69,64.7,61924.0,52.3565,52.3727,52.3565,52.3646,61924.0
2018-07-24 12:50:00,64.7,64.71,64.67,64.67,25435.0,52.3646,52.3727,52.3403,52.3403,25435.0
2018-07-24 12:55:00,64.67,64.68,64.65,64.67,25974.0,52.3403,52.3484,52.3241,52.3403,25974.0
2018-07-24 13:00:00,64.67,64.68,64.66,64.66,54497.0,52.3403,52.3484,52.3322,52.3322,54497.0
2018-07-24 13:05:00,64.66,64.68,64.66,64.68,39007.0,52.3322,52.3484,52.3322,52.3484,39007.0
2018-07-24 13:10:00,64.67,64.68,64.64,64.65,29188.0,52.3403,52.3484,52.316,52.3241,29188.0
2018-07-24 13:15:00,64.66,64.66,64.59,64.6,47483.0,52.3322,52.3322,52.2755,52.2836,47483.0
2018-07-24 13:20:00,64.59,64.62,64.59,64.6,19982.0,52.2755,52.2998,52.2755,52.2836,19982.0
2018-07-24 13:25:00,64.61,64.61,64.58,64.59,22701.0,52.2917,52.2917,52.2675,52.2755,22701.0
2018-07-24 13:30:00,64.59,64.61,64.55,64.58,32616.0,52.2755,52.2917,52.2432,52.2675,32616.0
2018-07-24 13:35:00,64.57,64.59,64.56,64.57,29283.0,52.2594,52.2755,52.2513,52.2594,29283.0
2018-07-24 13:40:00,64.56,64.59,64.55,64.59,32628.0,52.2513,52.2755,52.2432,52.2755,32628.0
2018-07-24 13:45:00,64.58,64.61,64.55,64.6,76157.0,52.2675,52.2917,52.2432,52.2836,76157.0
2018-07-24 13:50:00,64.6,64.6,64.57,64.59,28957.0,52.2836,52.2836,52.2594,52.2755,28957.0
2018-07-24 13:55:00,64.59,64.62,64.58,64.59,243570.0,52.2755,52.2998,52.2675,52.2755,243570.0
2018-07-24 14:00:00,64.59,64.6,64.54,64.54,25884.0,52.2755,52.2836,52.2351,52.2351,25884.0
2018-07-24 14:05:00,64.54,64.55,64.52,64.53,110714.0,52.2351,52.2432,52.2189,52.227,110714.0
2018-07-24 14:10:00,64.53,64.54,64.52,64.53,196220.0,52.227,52.2351,52.2189,52.227,196220.0
2018-07-24 14:15:00,64.53,64.57,64.53,64.56,29488.0,52.227,52.2594,52.227,52.2513,29488.0
2018-07-24 14:20:00,64.56,64.57,64.54,64.56,28349.0,52.2513,52.2594,52.2351,52.2513,28349.0
2018-07-24 14:25:00,64.55,64.56,64.54,64.55,19173.0,52.2432,52.2513,52.2351,52.2432,19173.0
2018-07-24 14:30:00,64.56,64.59,64.54,64.58,33298.0,52.2513,52.2755,52.2351,52.2675,33298.0
2018-07-24 14:35:00,64.58,64.59,64.54,64.54,62702.0,52.2675,52.2755,52.2351,52.2351,62702.0
2018-07-24 14:40:00,64.55,64.58,64.54,64.55,56153.0,52.2432,52.2675,52.2351,52.2432,56153.0
2018-07-24 14:45:00,64.55,64.6,64.55,64.58,29126.0,52.2432,52.2836,52.2432,52.2675,29126.0
2018-07-24 14:50:00,64.57,64.58,64.54,64.54,20936.0,52.2594,52.2675,52.2351,52.2351,20936.0
2018-07-24 14:55:00,64.55,64.58,64.54,64.57,34882.0,52.2432,52.2675,52.2351,52.2594,34882.0
2018-07-24 15:00:00,64.57,64.57,64.55,64.55,30596.0,52.2594,52.2594,52.2432,52.2432,30596.0
2018-07-24 15:05:00,64.56,64.58,64.55,64.58,55731.0,52.2513,52.2675,52.2432,52.2675,55731.0
2018-07-24 15:10:00,64.58,64.58,64.56,64.56,166248.0,52.2675,52.2675,52.2513,52.2513,166248.0
2018-07-24 15:15:00,64.57,64.6,64.56,64.6,21964.0,52.2594,52.2836,52.2513,52.2836,21964.0
2018-07-24 15:20:00,64.6,64.6,64.58,64.59,45571.0,52.2836,52.2836,52.2675,52.2755,45571.0
2018-07-24 15:25:00,64.58,64.59,64.57,64.58,32823.0,52.2675,52.2755,52.2594,52.2675,32823.0
2018-07-24 15:30:00,64.59,64.62,64.58,64.61,29576.0,52.2755,52.2998,52.2675,52.2917,29576.0
2018-07-24 15:35:00,64.61,64.61,64.6,64.6,31726.0,52.2917,52.2917,52.2836,52.2836,31726.0
2018-07-24 15:40:00,64.61,64.61,64.59,64.59,21428.0,52.2917,52.2917,52.2755,52.2755,21428.0
2018-07-24 15:45:00,64.59,64.59,64.55,64.59,47894.0,52.2755,52.2755,52.2432,52.2755,47894.0
2018-07-24 15:50:00,64.6,64.64,64.59,64.64,88906.0,52.2836,52.316,52.2755,52.316,88906.0
2018-07-24 15:55:00,64.63,64.64,64.6,64.62,103750.0,52.3079,52.316,52.2836,52.2998,103750.0
2018-07-25 09:30:00,64.68,64.7,64.63,64.65,159999.0,52.3484,52.3646,52.3079,52.3241,159999.0
2018-07-25 09:35:00,64.65,64.67,64.63,64.67,109323.0,52.3241,52.3403,52.3079,52.3403,109323.0
2018-07-25 09:40:00,64.67,64.68,64.64,64.67,21435.0,52.3403,52.3484,52.316,52.3403,21435.0
2018-07-25 09:45:00,64.69,64.71,64.67,64.69,31308.0,52.3565,52.3727,52.3403,52.3565,31308.0
2018-07-25 09:50:00,64.69,64.69,64.63,64.65,32889.0,52.3565,52.3565,52.3079,52.3241,32889.0
2018-07-25 09:55:00,64.65,64.67,64.64,64.66,41727.0,52.3241,52.3403,52.316,52.3322,41727.0
2018-07-25 10:00:00,64.67,64.67,64.64,64.65,18756.0,52.3403,52.3403,52.316,52.3241,18756.0
2018-07-25 10:05:00,64.64,64.65,64.58,64.58,44641.0,52.316,52.3241,52.2675,52.2675,44641.0
2018-07-25 10:10:00,64.58,64.59,64.56,64.58,54233.0,52.2675,52.2755,52.2513,52.2675,54233.0
2018-07-25 10:15:00,64.57,64.6,64.56,64.59,15796.0,52.2594,52.2836,52.2513,52.2755,15796.0
2018-07-25 10:20:00,64.59,64.61,64.57,64.6,40064.0,52.2755,52.2917,52.2594,52.2836,40064.0
2018-07-25 10:25:00,64.59,64.6,64.55,64.59,16860.0,52.2755,52.2836,52.2432,52.2755,16860.0
2018-07-25 10:30:00,64.59,64.63,64.57,64.63,23047.0,52.2755,52.3079,52.2594,52.3079,23047.0
2018-07-25 10:35:00,64.64,64.65,64.61,64.61,50954.0,52.316,52.3241,52.2917,52.2917,50954.0
2018-07-25 10:40:00,64.61,64.62,64.53,64.54,147740.0,52.2917,52.2998,52.227,52.2351,147740.0
2018-07-25 10:45:00,64.54,64.58,64.51,64.51,38701.0,52.2351,52.2675,52.2108,52.2108,38701.0
2018-07-25 10:50:00,64.52,64.54,64.47,64.49,46436.0,52.2189,52.2351,52.1784,52.1946,46436.0
2018-07-25 10:55:00,64.48,64.5,64.45,64.48,53397.0,52.1865,52.2027,52.1622,52.1865,53397.0
2018-07-25 11:00:00,64.5,64.5,64.44,64.46,46908.0,52.2027,52.2027,52.1541,52.1703,46908.0
2018-07-25 11:05:00,64.47,64.48,64.43,64.44,44918.0,52.1784,52.1865,52.146,52.1541,44918.0
2018-07-25 11:10:00,64.45,64.47,64.43,64.46,57385.0,52.1622,52.1784,52.146,52.1703,57385.0
2018-07-25 11:15:00,64.45,64.48,64.45,64.47,35831.0,52.1622,52.1865,52.1622,52.1784,35831.0
2018-07-25 11:20:00,64.48,64.5,64.48,64.5,40307.0,52.1865,52.2027,52.1865,52.2027,40307.0
2018-07-25 11:25:00,64.5,64.51,64.48,64.51,87822.0,52.2027,52.2108,52.1865,52.2108,87822.0
2018-07-25 11:30:00,64.51,64.53,64.49,64.51,79610.0,52.2108,52.227,52.1946,52.2108,79610.0
2018-07-25 11:35:00,64.51,64.53,64.49,64.52,32749.0,52.2108,52.227,52.1946,52.2189,32749.0
2018-07-25 11:40:00,64.52,64.56,64.52,64.56,89192.0,52.2189,52.2513,52.2189,52.2513,89192.0
2018-07-25 11:45:00,64.56,64.58,64.56,64.57,71727.0,52.2513,52.2675,52.2513,52.2594,71727.0
2018-07-25 11:50:00,64.57,64.57,64.55,64.56,38709.0,52.2594,52.2594,52.2432,52.2513,38709.0
2018-07-25 11:55:00,64.56,64.59,64.55,64.57,66672.0,52.2513,52.2755,52.2432,52.2594,66672.0
2018-07-25 12:00:00,64.59,64.59,64.55,64.56,32868.0,52.2755,52.2755,52.2432,52.2513,32868.0
2018-07-25 12:05:00,64.56,64.57,64.54,64.55,44354.0,52.2513,52.2594,52.2351,52.2432,44354.0
2018-07-25 12:10:00,64.55,64.59,64.55,64.59,25374.0,52.2432,52.2755,52.2432,52.2755,25374.0
2018-07-25 12:15:00,64.59,64.62,64.59,64.61,13357.0,52.2755,52.2998,52.2755,52.2917,13357.0
2018-07-25 12:20:00,64.61,64.64,64.61,64.63,20026.0,52.2917,52.316,52.2917,52.3079,20026.0
2018-07-25 12:25:00,64.64,64.64,64.61,64.63,14363.0,52.316,52.316,52.2917,52.3079,14363.0
2018-07-25 12:30:00,64.63,64.63,64.61,64.62,61390.0,52.3079,52.3079,52.2917,52.2998,61390.0
2018-07-25 12:35:00,64.62,64.63,64.6,64.62,33256.0,52.2998,52.3079,52.2836,52.2998,33256.0
2018-07-25 12:40:00,64.62,64.64,64.61,64.63,43998.0,52.2998,52.316,52.2917,52.3079,43998.0
2018-07-25 12:45:00,64.63,64.64,64.62,64.64,27648.0,52.3079,52.316,52.2998,52.316,27648.0
2018-07-25 12:50:00,64.63,64.64,64.62,64.63,20576.0,52.3079,52.316,52.2998,52.3079,20576.0
2018-07-25 12:55:00,64.63,64.64,64.62,64.63,56746.0,52.3079,52.316,52.2998,52.3079,56746.0
2018-07-25 13:00:00,64.63,64.65,64.62,64.63,64767.0,52.3079,52.3241,52.2998,52.3079,64767.0
2018-07-25 13:05:00,64.63,64.63,64.6,64.61,33435.0,52.3079,52.3079,52.2836,52.2917,33435.0
2018-07-25 13:10:00,64.61,64.63,64.59,64.6,317731.0,52.2917,52.3079,52.2755,52.2836,317731.0
2018-07-25 13:15:00,64.59,64.61,64.59,64.6,460054.0,52.2755,52.2917,52.2755,52.2836,460054.0
2018-07-25 13:20:00,64.6,64.64,64.6,64.63,40633.0,52.2836,52.316,52.2836,52.3079,40633.0
2018-07-25 13:25:00,64.63,64.64,64.62,64.63,15424.0,52.3079,52.316,52.2998,52.3079,15424.0
2018-07-25 13:30:00,64.64,64.66,64.64,64.66,16944.0,52.316,52.3322,52.316,52.3322,16944.0
2018-07-25 13:35:00,64.66,64.68,64.65,64.67,58037.0,52.3322,52.3484,52.3241,52.3403,58037.0
2018-07-25 13:40:00,64.67,64.73,64.67,64.73,84344.0,52.3403,52.3889,52.3403,52.3889,84344.0
2018-07-25 13:45:00,64.73,64.74,64.71,64.74,34378.0,52.3889,52.3969,52.3727,52.3969,34378.0
2018-07-25 13:50:00,64.74,64.76,64.72,64.75,104847.0,52.3969,52.4131,52.3808,52.405,104847.0
2018-07-25 13:55:00,64.76,64.79,64.75,64.78,32505.0,52.4131,52.4374,52.405,52.4293,32505.0
2018-07-25 14:00:00,64.79,64.82,64.78,64.81,13840.0,52.4374,52.4617,52.4293,52.4536,13840.0
2018-07-25 14:05:00,64.81,64.89,64.81,64.89,42743.0,52.4536,52.5183,52.4536,52.5183,42743.0
2018-07-25 14:10:00,64.89,64.89,64.86,64.87,28693.0,52.5183,52.5183,52.4941,52.5022,28693.0
2018-07-25 14:15:00,64.87,64.89,64.87,64.88,47527.0,52.5022,52.5183,52.5022,52.5103,47527.0
2018-07-25 14:20:00,64.88,64.9,64.87,64.89,285747.0,52.5103,52.5264,52.5022,52.5183,285747.0
2018-07-25 14:25:00,64.89,64.9,64.86,64.87,90602.0,52.5183,52.5264,52.4941,52.5022,90602.0
2018-07-25 14:30:00,64.87,64.91,64.86,64.9,130238.0,52.5022,52.5345,52.4941,52.5264,130238.0
2018-07-25 14:35:00,64.91,64.94,64.9,64.92,57134.0,52.5345,52.5588,52.5264,52.5426,57134.0
2018-07-25 14:40:00,64.92,64.92,64.88,64.89,158489.0,52.5426,52.5426,52.5103,52.5183,158489.0
2018-07-25 14:45:00,64.89,64.91,64.88,64.9,60920.0,52.5183,52.5345,52.5103,52.5264,60920.0
2018-07-25 14:50:00,64.91,64.91,64.87,64.89,75318.0,52.5345,52.5345,52.5022,52.5183,75318.0
2018-07-25 14:55:00,64.89,64.9,64.86,64.88,138395.0,52.5183,52.5264,52.4941,52.5103,138395.0
2018-07-25 15:00:00,64.87,64.89,64.87,64.88,52976.0,52.5022,52.5183,52.5022,52.5103,52976.0
2018-07-25 15:05:00,64.88,64.89,64.87,64.88,40061.0,52.5103,52.5183,52.5022,52.5103,40061.0
2018-07-25 15:10:00,64.88,64.89,64.86,64.86,35157.0,52.5103,52.5183,52.4941,52.4941,35157.0
2018-07-25 15:15:00,64.87,64.87,64.84,64.85,91410.0,52.5022,52.5022,52.4779,52.486,91410.0
2018-07-25 15:20:00,64.86,64.88,64.84,64.87,55153.0,52.4941,52.5103,52.4779,52.5022,55153.0
2018-07-25 15:25:00,64.87,64.9,64.87,64.9,29297.0,52.5022,52.5264,52.5022,52.5264,29297.0
2018-07-25 15:30:00,64.89,64.91,64.86,64.86,46740.0,52.5183,52.5345,52.4941,52.4941,46740.0
2018-07-25 15:35:00,64.87,65.05,64.87,65.03,320778.0,52.5022,52.6478,52.5022,52.6317,320778.0
2018-07-25 15:40:00,65.04,65.13,65.03,65.13,94573.0,52.6397,52.7126,52.6317,52.7126,94573.0
2018-07-25 15:45:00,65.12,65.18,65.09,65.18,134275.0,52.7045,52.7531,52.6802,52.7531,134275.0
2018-07-25 15:50:00,65.18,65.24,65.16,65.22,290580.0,52.7531,52.8016,52.7369,52.7854,290580.0
2018-07-25 15:55:00,65.23,65.24,65.1,65.13,655480.0,52.7935,52.8016,52.6883,52.7126,655480.0
2018-07-26 09:30:00,64.91,64.93,64.86,64.93,87371.0,52.5345,52.5507,52.4941,52.5507,87371.0
2018-07-26 09:35:00,64.94,64.97,64.93,64.96,54568.0,52.5588,52.5831,52.5507,52.575,54568.0
2018-07-26 09:40:00,64.97,65.0,64.88,64.93,218227.0,52.5831,52.6074,52.5103,52.5507,218227.0
2018-07-26 09:45:00,64.92,64.94,64.88,64.89,157568.0,52.5426,52.5588,52.5103,52.5183,157568.0
2018-07-26 09:50:00,64.9,64.93,64.89,64.93,69707.0,52.5264,52.5507,52.5183,52.5507,69707.0
2018-07-26 09:55:00,64.93,64.93,64.88,64.91,70917.0,52.5507,52.5507,52.5103,52.5345,70917.0
2018-07-26 10:00:00,64.92,64.92,64.88,64.9,44017.0,52.5426,52.5426,52.5103,52.5264,44017.0
2018-07-26 10:05:00,64.89,64.93,64.89,64.93,40280.0,52.5183,52.5507,52.5183,52.5507,40280.0
2018-07-26 10:10:00,64.94,64.96,64.92,64.93,28309.0,52.5588,52.575,52.5426,52.5507,28309.0
2018-07-26 10:15:00,64.95,64.96,64.92,64.96,34971.0,52.5669,52.575,52.5426,52.575,34971.0
2018-07-26 10:20:00,64.96,64.96,64.84,64.86,47473.0,52.575,52.575,52.4779,52.4941,47473.0
2018-07-26 10:25:00,64.84,64.85,64.8,64.81,16550.0,52.4779,52.486,52.4455,52.4536,16550.0
2018-07-26 10:30:00,64.8,64.84,64.79,64.82,49685.0,52.4455,52.4779,52.4374,52.4617,49685.0
2018-07-26 10:35:00,64.82,64.87,64.81,64.86,28393.0,52.4617,52.5022,52.4536,52.4941,28393.0
2018-07-26 10:40:00,64.86,64.9,64.84,64.89,39291.0,52.4941,52.5264,52.4779,52.5183,39291.0
2018-07-26 10:45:00,64.9,64.91,64.87,64.88,37557.0,52.5264,52.5345,52.5022,52.5103,37557.0
2018-07-26 10:50:00,64.89,64.96,64.88,64.95,44079.0,52.5183,52.575,52.5103,52.5669,44079.0
2018-07-26 10:55:00,64.96,64.96,64.92,64.93,26453.0,52.575,52.575,52.5426,52.5507,26453.0
2018-07-26 11:00:00,64.93,64.97,64.93,64.95,49327.0,52.5507,52.5831,52.5507,52.5669,49327.0
2018-07-26 11:05:00,64.96,65.0,64.96,64.99,23032.0,52.575,52.6074,52.575,52.5993,23032.0
2018-07-26 11:10:00,64.99,64.99,64.95,64.97,41822.0,52.5993,52.5993,52.5669,52.5831,41822.0
2018-07-26 11:15:00,64.97,64.98,64.95,64.98,20624.0,52.5831,52.5912,52.5669,52.5912,20624.0
2018-07-26 11:20:00,64.98,65.0,64.95,64.97,53849.0,52.5912,52.6074,52.5669,52.5831,53849.0
2018-07-26 11:25:00,64.96,65.0,64.94,65.0,76901.0,52.575,52.6074,52.5588,52.6074,76901.0
2018-07-26 11:30:00,65.0,65.01,64.97,64.97,35648.0,52.6074,52.6155,52.5831,52.5831,35648.0
2018-07-26 11:35:00,64.98,64.98,64.95,64.97,22421.0,52.5912,52.5912,52.5669,52.5831,22421.0
2018-07-26 11:40:00,64.97,65.01,64.96,64.99,49044.0,52.5831,52.6155,52.575,52.5993,49044.0
2018-07-26 11:45:00,64.99,65.0,64.94,64.94,24350.0,52.5993,52.6074,52.5588,52.5588,24350.0
2018-07-26 11:50:00,64.94,64.96,64.92,64.95,45230.0,52.5588,52.575,52.5426,52.5669,45230.0
2018-07-26 11:55:00,64.95,64.97,64.93,64.94,16135.0,52.5669,52.5831,52.5507,52.5588,16135.0
2018-07-26 12:00:00,64.95,64.97,64.93,64.96,32457.0,52.5669,52.5831,52.5507,52.575,32457.0
2018-07-26 12:05:00,64.96,64.96,64.94,64.94,19890.0,52.575,52.575,52.5588,52.5588,19890.0
2018-07-26 12:10:00,64.93,64.93,64.91,64.93,21101.0,52.5507,52.5507,52.5345,52.5507,21101.0
2018-07-26 12:15:00,64.93,64.94,64.92,64.92,8323.0,52.5507,52.5588,52.5426,52.5426,8323.0
2018-07-26 12:20:00,64.93,64.94,64.91,64.91,22425.0,52.5507,52.5588,52.5345,52.5345,22425.0
2018-07-26 12:25:00,64.91,64.93,64.9,64.92,30259.0,52.5345,52.5507,52.5264,52.5426,30259.0
2018-07-26 12:30:00,64.93,64.93,64.91,64.92,15414.0,52.5507,52.5507,52.5345,52.5426,15414.0
2018-07-26 12:35:00,64.93,64.93,64.92,64.92,12094.0,52.5507,52.5507,52.5426,52.5426,12094.0
2018-07-26 12:40:00,64.92,64.94,64.91,64.92,13928.0,52.5426,52.5588,52.5345,52.5426,13928.0
2018-07-26 12:45:00,64.92,64.93,64.88,64.89,15058.0,52.5426,52.5507,52.5103,52.5183,15058.0
2018-07-26 12:50:00,64.89,64.9,64.87,64.87,36919.0,52.5183,52.5264,52.5022,52.5022,36919.0
2018-07-26 12:55:00,64.88,64.88,64.86,64.87,40184.0,52.5103,52.5103,52.4941,52.5022,40184.0
2018-07-26 13:00:00,64.87,64.87,64.85,64.85,38183.0,52.5022,52.5022,52.486,52.486,38183.0
2018-07-26 13:05:00,64.85,64.87,64.85,64.86,24725.0,52.486,52.5022,52.486,52.4941,24725.0
2018-07-26 13:10:00,64.86,64.88,64.85,64.88,7045.0,52.4941,52.5103,52.486,52.5103,7045.0
2018-07-26 13:15:00,64.86,64.89,64.86,64.89,15163.0,52.4941,52.5183,52.4941,52.5183,15163.0
2018-07-26 13:20:00,64.89,64.94,64.89,64.93,40621.0,52.5183,52.5588,52.5183,52.5507,40621.0
2018-07-26 13:25:00,64.92,64.94,64.92,64.93,32116.0,52.5426,52.5588,52.5426,52.5507,32116.0
2018-07-26 13:30:00,64.94,64.94,64.91,64.91,15773.0,52.5588,52.5588,52.5345,52.5345,15773.0
2018-07-26 13:35:00,64.91,64.93,64.9,64.91,71772.0,52.5345,52.5507,52.5264,52.5345,71772.0
2018-07-26 13:40:00,64.91,64.92,64.89,64.91,38363.0,52.5345,52.5426,52.5183,52.5345,38363.0
2018-07-26 13:45:00,64.91,64.91,64.89,64.91,70948.0,52.5345,52.5345,52.5183,52.5345,70948.0
2018-07-26 13:50:00,64.9,64.92,64.87,64.87,23525.0,52.5264,52.5426,52.5022,52.5022,23525.0
2018-07-26 13:55:00,64.88,64.9,64.87,64.89,14834.0,52.5103,52.5264,52.5022,52.5183,14834.0
2018-07-26 14:00:00,64.89,64.9,64.86,64.88,19642.0,52.5183,52.5264,52.4941,52.5103,19642.0
2018-07-26 14:05:00,64.88,64.89,64.86,64.89,54170.0,52.5103,52.5183,52.4941,52.5183,54170.0
2018-07-26 14:10:00,64.88,64.9,64.88,64.89,12565.0,52.5103,52.5264,52.5103,52.5183,12565.0
2018-07-26 14:15:00,64.88,64.9,64.88,64.89,15635.0,52.5103,52.5264,52.5103,52.5183,15635.0
2018-07-26 14:20:00,64.89,64.89,64.87,64.89,14491.0,52.5183,52.5183,52.5022,52.5183,14491.0
2018-07-26 14:25:00,64.88,64.89,64.86,64.87,24037.0,52.5103,52.5183,52.4941,52.5022,24037.0
2018-07-26 14:30:00,64.88,64.9,64.87,64.89,41051.0,52.5103,52.5264,52.5022,52.5183,41051.0
2018-07-26 14:35:00,64.89,64.9,64.88,64.89,43538.0,52.5183,52.5264,52.5103,52.5183,43538.0
2018-07-26 14:40:00,64.89,64.9,64.88,64.89,63225.0,52.5183,52.5264,52.5103,52.5183,63225.0
2018-07-26 14:45:00,64.89,64.9,64.88,64.89,157588.0,52.5183,52.5264,52.5103,52.5183,157588.0
2018-07-26 14:50:00,64.89,64.89,64.87,64.87,59648.0,52.5183,52.5183,52.5022,52.5022,59648.0
2018-07-26 14:55:00,64.88,64.88,64.87,64.88,35043.0,52.5103,52.5103,52.5022,52.5103,35043.0
2018-07-26 15:00:00,64.88,64.88,64.84,64.84,23661.0,52.5103,52.5103,52.4779,52.4779,23661.0
2018-07-26 15:05:00,64.84,64.86,64.84,64.85,28382.0,52.4779,52.4941,52.4779,52.486,28382.0
2018-07-26 15:10:00,64.86,64.86,64.84,64.85,13252.0,52.4941,52.4941,52.4779,52.486,13252.0
2018-07-26 15:15:00,64.85,64.86,64.83,64.84,22947.0,52.486,52.4941,52.4698,52.4779,22947.0
2018-07-26 15:20:00,64.84,64.85,64.81,64.83,61693.0,52.4779,52.486,52.4536,52.4698,61693.0
2018-07-26 15:25:00,64.83,64.84,64.81,64.84,72268.0,52.4698,52.4779,52.4536,52.4779,72268.0
2018-07-26 15:30:00,64.84,64.86,64.83,64.84,45163.0,52.4779,52.4941,52.4698,52.4779,45163.0
2018-07-26 15:35:00,64.85,64.85,64.83,64.83,630018.0,52.486,52.486,52.4698,52.4698,630018.0
2018-07-26 15:40:00,64.83,64.83,64.78,64.79,20032.0,52.4698,52.4698,52.4293,52.4374,20032.0
2018-07-26 15:45:00,64.78,64.83,64.77,64.81,82767.0,52.4293,52.4698,52.4212,52.4536,82767.0
2018-07-26 15:50:00,64.8,64.81,64.79,64.81,88806.0,52.4455,52.4536,52.4374,52.4536,88806.0
2018-07-26 15:55:00,64.81,64.82,64.8,64.81,121262.0,52.4536,52.4617,52.4455,52.4536,121262.0
2018-07-27 09:30:00,65.16,65.17,65.09,65.14,348296.0,52.7369,52.745,52.6802,52.7207,348296.0
2018-07-27 09:35:00,65.14,65.14,65.11,65.12,174234.0,52.7207,52.7207,52.6964,52.7045,174234.0
2018-07-27 09:40:00,65.13,65.16,65.12,65.16,166189.0,52.7126,52.7369,52.7045,52.7369,166189.0
2018-07-27 09:45:00,65.15,65.18,65.15,65.17,135908.0,52.7288,52.7531,52.7288,52.745,135908.0
2018-07-27 09:50:00,65.17,65.2,65.17,65.2,62303.0,52.745,52.7692,52.745,52.7692,62303.0
2018-07-27 09:55:00,65.2,65.2,65.16,65.17,86403.0,52.7692,52.7692,52.7369,52.745,86403.0
2018-07-27 10:00:00,65.18,65.22,65.16,65.22,95227.0,52.7531,52.7854,52.7369,52.7854,95227.0
2018-07-27 10:05:00,65.22,65.24,65.2,65.23,83887.0,52.7854,52.8016,52.7692,52.7935,83887.0
2018-07-27 10:10:00,65.23,65.24,65.19,65.2,91483.0,52.7935,52.8016,52.7612,52.7692,91483.0
2018-07-27 10:15:00,65.2,65.22,65.18,65.22,130158.0,52.7692,52.7854,52.7531,52.7854,130158.0
2018-07-27 10:20:00,65.21,65.25,65.21,65.23,129904.0,52.7773,52.8097,52.7773,52.7935,129904.0
2018-07-27 10:25:00,65.23,65.24,65.2,65.2,75548.0,52.7935,52.8016,52.7692,52.7692,75548.0
2018-07-27 10:30:00,65.2,65.22,65.19,65.2,99829.0,52.7692,52.7854,52.7612,52.7692,99829.0
2018-07-27 10:35:00,65.2,65.23,65.2,65.2,107450.0,52.7692,52.7935,52.7692,52.7692,107450.0
2018-07-27 10:40:00,65.2,65.21,65.15,65.19,164867.0,52.7692,52.7773,52.7288,52.7612,164867.0
2018-07-27 10:45:00,65.18,65.2,65.17,65.18,72579.0,52.7531,52.7692,52.745,52.7531,72579.0
2018-07-27 10:50:00,65.17,65.2,65.16,65.2,92036.0,52.745,52.7692,52.7369,52.7692,92036.0
2018-07-27 10:55:00,65.2,65.21,65.16,65.21,72887.0,52.7692,52.7773,52.7369,52.7773,72887.0
2018-07-27 11:00:00,65.21,65.21,65.2,65.21,72600.0,52.7773,52.7773,52.7692,52.7773,72600.0
2018-07-27 11:05:00,65.21,65.22,65.18,65.19,126785.0,52.7773,52.7854,52.7531,52.7612,126785.0
2018-07-27 11:10:00,65.19,65.22,65.18,65.19,158099.0,52.7612,52.7854,52.7531,52.7612,158099.0
2018-07-27 11:15:00,65.19,65.2,65.17,65.17,81997.0,52.7612,52.7692,52.745,52.745,81997.0
2018-07-27 11:20:00,65.17,65.22,65.17,65.2,78179.0,52.745,52.7854,52.745,52.7692,78179.0
2018-07-27 11:25:00,65.2,65.22,65.18,65.21,69285.0,52.7692,52.7854,52.7531,52.7773,69285.0
2018-07-27 11:30:00,65.21,65.21,65.15,65.18,58107.0,52.7773,52.7773,52.7288,52.7531,58107.0
2018-07-27 11:35:00,65.17,65.21,65.16,65.21,77954.0,52.745,52.7773,52.7369,52.7773,77954.0
2018-07-27 11:40:00,65.2,65.2,65.18,65.2,91402.0,52.7692,52.7692,52.7531,52.7692,91402.0
2018-07-27 11:45:00,65.19,65.2,65.18,65.2,58867.0,52.7612,52.7692,52.7531,52.7692,58867.0
2018-07-27 11:50:00,65.2,65.22,65.19,65.2,14407.0,52.7692,52.7854,52.7612,52.7692,14407.0
2018-07-27 11:55:00,65.2,65.21,65.18,65.18,14987.0,52.7692,52.7773,52.7531,52.7531,14987.0
2018-07-27 12:00:00,65.18,65.18,65.1,65.11,86458.0,52.7531,52.7531,52.6883,52.6964,86458.0
2018-07-27 12:05:00,65.11,65.12,65.1,65.11,45740.0,52.6964,52.7045,52.6883,52.6964,45740.0
2018-07-27 12:10:00,65.11,65.12,65.1,65.12,31952.0,52.6964,52.7045,52.6883,52.7045,31952.0
2018-07-27 12:15:00,65.12,65.12,65.09,65.11,49190.0,52.7045,52.7045,52.6802,52.6964,49190.0
2018-07-27 12:20:00,65.11,65.12,65.09,65.1,231458.0,52.6964,52.7045,52.6802,52.6883,231458.0
2018-07-27 12:25:00,65.11,65.11,65.08,65.09,96242.0,52.6964,52.6964,52.6721,52.6802,96242.0
2018-07-27 12:30:00,65.09,65.09,65.05,65.06,53505.0,52.6802,52.6802,52.6478,52.6559,53505.0
2018-07-27 12:35:00,65.06,65.06,64.99,65.0,79394.0,52.6559,52.6559,52.5993,52.6074,79394.0
2018-07-27 12:40:00,65.0,65.02,64.99,65.02,201539.0,52.6074,52.6236,52.5993,52.6236,201539.0
2018-07-27 12:45:00,65.02,65.03,64.99,64.99,46761.0,52.6236,52.6317,52.5993,52.5993,46761.0
2018-07-27 12:50:00,65.0,65.02,64.98,64.99,115856.0,52.6074,52.6236,52.5912,52.5993,115856.0
2018-07-27 12:55:00,65.0,65.0,64.94,64.94,36765.0,52.6074,52.6074,52.5588,52.5588,36765.0
2018-07-27 13:00:00,64.94,64.95,64.89,64.94,221861.0,52.5588,52.5669,52.5183,52.5588,221861.0
2018-07-27 13:05:00,64.94,64.97,64.93,64.94,40377.0,52.5588,52.5831,52.5507,52.5588,40377.0
2018-07-27 13:10:00,64.94,64.95,64.92,64.95,85731.0,52.5588,52.5669,52.5426,52.5669,85731.0
2018-07-27 13:15:00,64.94,64.95,64.9,64.94,59525.0,52.5588,52.5669,52.5264,52.5588,59525.0
2018-07-27 13:20:00,64.94,64.94,64.9,64.92,94040.0,52.5588,52.5588,52.5264,52.5426,94040.0
2018-07-27 13:25:00,64.92,64.95,64.91,64.95,65785.0,52.5426,52.5669,52.5345,52.5669,65785.0
2018-07-27 13:30:00,64.94,64.94,64.9,64.92,107190.0,52.5588,52.5588,52.5264,52.5426,107190.0
2018-07-27 13:35:00,64.92,64.95,64.9,64.95,31679.0,52.5426,52.5669,52.5264,52.5669,31679.0
2018-07-27 13:40:00,64.95,64.95,64.93,64.95,19536.0,52.5669,52.5669,52.5507,52.5669,19536.0
2018-07-27 13:45:00,64.96,64.97,64.95,64.97,77268.0,52.575,52.5831,52.5669,52.5831,77268.0
2018-07-27 13:50:00,64.97,64.99,64.97,64.99,23410.0,52.5831,52.5993,52.5831,52.5993,23410.0
2018-07-27 13:55:00,64.99,65.0,64.97,64.99,44693.0,52.5993,52.6074,52.5831,52.5993,44693.0
2018-07-27 14:00:00,64.99,65.01,64.99,64.99,21450.0,52.5993,52.6155,52.5993,52.5993,21450.0
2018-07-27 14:05:00,64.99,65.0,64.98,64.98,61452.0,52.5993,52.6074,52.5912,52.5912,61452.0
2018-07-27 14:10:00,64.98,64.99,64.96,64.96,14088.0,52.5912,52.5993,52.575,52.575,14088.0
2018-07-27 14:15:00,64.97,64.97,64.92,64.92,17434.0,52.5831,52.5831,52.5426,52.5426,17434.0
2018-07-27 14:20:00,64.93,64.95,64.92,64.93,37567.0,52.5507,52.5669,52.5426,52.5507,37567.0
2018-07-27 14:25:00,64.94,64.94,64.91,64.92,33636.0,52.5588,52.5588,52.5345,52.5426,33636.0
2018-07-27 14:30:00,64.92,64.97,64.9,64.95,71022.0,52.5426,52.5831,52.5264,52.5669,71022.0
2018-07-27 14:35:00,64.94,64.95,64.91,64.91,42672.0,52.5588,52.5669,52.5345,52.5345,42672.0
2018-07-27 14:40:00,64.9,64.95,64.9,64.92,41859.0,52.5264,52.5669,52.5264,52.5426,41859.0
2018-07-27 14:45:00,64.92,64.94,64.91,64.92,22140.0,52.5426,52.5588,52.5345,52.5426,22140.0
2018-07-27 14:50:00,64.92,64.94,64.9,64.94,29004.0,52.5426,52.5588,52.5264,52.5588,29004.0
2018-07-27 14:55:00,64.95,64.95,64.91,64.92,41769.0,52.5669,52.5669,52.5345,52.5426,41769.0
2018-07-27 15:00:00,64.92,64.98,64.92,64.98,51696.0,52.5426,52.5912,52.5426,52.5912,51696.0
2018-07-27 15:05:00,64.97,65.0,64.97,64.98,41818.0,52.5831,52.6074,52.5831,52.5912,41818.0
2018-07-27 15:10:00,64.99,65.01,64.97,64.98,27578.0,52.5993,52.6155,52.5831,52.5912,27578.0
2018-07-27 15:15:00,64.99,65.0,64.97,64.98,18857.0,52.5993,52.6074,52.5831,52.5912,18857.0
2018-07-27 15:20:00,64.98,65.0,64.97,65.0,22739.0,52.5912,52.6074,52.5831,52.6074,22739.0
2018-07-27 15:25:00,64.99,65.0,64.95,64.95,24392.0,52.5993,52.6074,52.5669,52.5669,24392.0
2018-07-27 15:30:00,64.96,65.02,64.95,65.01,63091.0,52.575,52.6236,52.5669,52.6155,63091.0
2018-07-27 15:35:00,65.01,65.01,64.98,65.0,32634.0,52.6155,52.6155,52.5912,52.6074,32634.0
2018-07-27 15:40:00,65.0,65.02,64.98,64.99,115628.0,52.6074,52.6236,52.5912,52.5993,115628.0
2018-07-27 15:45:00,65.0,65.01,64.99,65.0,36494.0,52.6074,52.6155,52.5993,52.6074,36494.0
2018-07-27 15:50:00,64.99,65.03,64.96,64.97,99206.0,52.5993,52.6317,52.575,52.5831,99206.0
2018-07-27 15:55:00,64.97,65.0,64.96,64.97,354562.0,52.5831,52.6074,52.575,52.5831,354562.0
2018-07-30 09:30:00,65.21,65.21,65.14,65.15,99714.0,52.7773,52.7773,52.7207,52.7288,99714.0
2018-07-30 09:35:00,65.15,65.18,65.14,65.17,95010.0,52.7288,52.7531,52.7207,52.745,95010.0
2018-07-30 09:40:00,65.17,65.17,65.13,65.14,36370.0,52.745,52.745,52.7126,52.7207,36370.0
2018-07-30 09:45:00,65.14,65.17,65.13,65.16,94632.0,52.7207,52.745,52.7126,52.7369,94632.0
2018-07-30 09:50:00,65.16,65.17,65.14,65.14,56584.0,52.7369,52.745,52.7207,52.7207,56584.0
2018-07-30 09:55:00,65.14,65.16,65.13,65.14,15278.0,52.7207,52.7369,52.7126,52.7207,15278.0
2018-07-30 10:00:00,65.14,65.16,65.12,65.14,40302.0,52.7207,52.7369,52.7045,52.7207,40302.0
2018-07-30 10:05:00,65.14,65.17,65.13,65.17,73799.0,52.7207,52.745,52.7126,52.745,73799.0
2018-07-30 10:10:00,65.17,65.17,65.14,65.14,20293.0,52.745,52.745,52.7207,52.7207,20293.0
2018-07-30 10:15:00,65.14,65.18,65.13,65.17,37835.0,52.7207,52.7531,52.7126,52.745,37835.0
2018-07-30 10:20:00,65.18,65.18,65.16,65.18,23765.0,52.7531,52.7531,52.7369,52.7531,23765.0
2018-07-30 10:25:00,65.18,65.22,65.16,65.22,77052.0,52.7531,52.7854,52.7369,52.7854,77052.0
2018-07-30 10:30:00,65.22,65.23,65.21,65.22,41726.0,52.7854,52.7935,52.7773,52.7854,41726.0
2018-07-30 10:35:00,65.21,65.21,65.19,65.2,45950.0,52.7773,52.7773,52.7612,52.7692,45950.0
2018-07-30 10:40:00,65.2,65.22,65.19,65.22,25494.0,52.7692,52.7854,52.7612,52.7854,25494.0
2018-07-30 10:45:00,65.22,65.23,65.2,65.2,12042.0,52.7854,52.7935,52.7692,52.7692,12042.0
2018-07-30 10:50:00,65.2,65.2,65.17,65.18,27546.0,52.7692,52.7692,52.745,52.7531,27546.0
2018-07-30 10:55:00,65.18,65.21,65.17,65.19,43515.0,52.7531,52.7773,52.745,52.7612,43515.0
2018-07-30 11:00:00,65.18,65.19,65.15,65.16,39018.0,52.7531,52.7612,52.7288,52.7369,39018.0
2018-07-30 11:05:00,65.17,65.18,65.16,65.17,38004.0,52.745,52.7531,52.7369,52.745,38004.0
2018-07-30 11:10:00,65.17,65.18,65.15,65.17,30391.0,52.745,52.7531,52.7288,52.745,30391.0
2018-07-30 11:15:00,65.17,65.17,65.14,65.16,15367.0,52.745,52.745,52.7207,52.7369,15367.0
2018-07-30 11:20:00,65.17,65.18,65.15,65.16,49719.0,52.745,52.7531,52.7288,52.7369,49719.0
2018-07-30 11:25:00,65.16,65.17,65.14,65.15,33180.0,52.7369,52.745,52.7207,52.7288,33180.0
2018-07-30 11:30:00,65.15,65.16,65.12,65.14,72264.0,52.7288,52.7369,52.7045,52.7207,72264.0
2018-07-30 11:35:00,65.14,65.14,65.09,65.12,122468.0,52.7207,52.7207,52.6802,52.7045,122468.0
2018-07-30 11:40:00,65.12,65.14,65.11,65.12,14199.0,52.7045,52.7207,52.6964,52.7045,14199.0
2018-07-30 11:45:00,65.12,65.12,65.09,65.09,136113.0,52.7045,52.7045,52.6802,52.6802,136113.0
2018-07-30 11:50:00,65.09,65.1,65.08,65.09,11052.0,52.6802,52.6883,52.6721,52.6802,11052.0
2018-07-30 11:55:00,65.09,65.12,65.08,65.09,40410.0,52.6802,52.7045,52.6721,52.6802,40410.0
2018-07-30 12:00:00,65.1,65.1,65.05,65.06,72734.0,52.6883,52.6883,52.6478,52.6559,72734.0
2018-07-30 12:05:00,65.06,65.07,65.03,65.05,15363.0,52.6559,52.664,52.6317,52.6478,15363.0
2018-07-30 12:10:00,65.05,65.05,65.01,65.02,51848.0,52.6478,52.6478,52.6155,52.6236,51848.0
2018-07-30 12:15:00,65.02,65.03,65.01,65.03,48293.0,52.6236,52.6317,52.6155,52.6317,48293.0
2018-07-30 12:20:00,65.03,65.04,65.01,65.04,59024.0,52.6317,52.6397,52.6155,52.6397,59024.0
2018-07-30 12:25:00,65.04,65.05,65.02,65.03,16454.0,52.6397,52.6478,52.6236,52.6317,16454.0
2018-07-30 12:30:00,65.02,65.03,65.01,65.02,9115.0,52.6236,52.6317,52.6155,52.6236,9115.0
2018-07-30 12:35:00,65.02,65.03,65.01,65.01,9380.0,52.6236,52.6317,52.6155,52.6155,9380.0
2018-07-30 12:40:00,65.01,65.02,64.99,65.01,55132.0,52.6155,52.6236,52.5993,52.6155,55132.0
2018-07-30 12:45:00,65.01,65.01,64.97,64.98,12671.0,52.6155,52.6155,52.5831,52.5912,12671.0
2018-07-30 12:50:00,64.98,65.01,64.97,65.0,23283.0,52.5912,52.6155,52.5831,52.6074,23283.0
2018-07-30 12:55:00,65.01,65.04,65.0,65.03,81384.0,52.6155,52.6397,52.6074,52.6317,81384.0
2018-07-30 13:00:00,65.03,65.04,65.01,65.01,18554.0,52.6317,52.6397,52.6155,52.6155,18554.0
2018-07-30 13:05:00,65.0,65.04,65.0,65.03,23667.0,52.6074,52.6397,52.6074,52.6317,23667.0
2018-07-30 13:10:00,65.04,65.07,65.04,65.07,27201.0,52.6397,52.664,52.6397,52.664,27201.0
2018-07-30 13:15:00,65.07,65.07,65.05,65.06,20010.0,52.664,52.664,52.6478,52.6559,20010.0
2018-07-30 13:20:00,65.05,65.08,65.05,65.08,32526.0,52.6478,52.6721,52.6478,52.6721,32526.0
2018-07-30 13:25:00,65.07,65.08,65.06,65.07,20262.0,52.664,52.6721,52.6559,52.664,20262.0
2018-07-30 13:30:00,65.07,65.09,65.06,65.08,27874.0,52.664,52.6802,52.6559,52.6721,27874.0
2018-07-30 13:35:00,65.09,65.09,65.07,65.08,25867.0,52.6802,52.6802,52.664,52.6721,25867.0
2018-07-30 13:40:00,65.09,65.09,65.07,65.09,9053.0,52.6802,52.6802,52.664,52.6802,9053.0
2018-07-30 13:45:00,65.08,65.09,65.07,65.08,13190.0,52.6721,52.6802,52.664,52.6721,13190.0
2018-07-30 13:50:00,65.08,65.12,65.07,65.11,112791.0,52.6721,52.7045,52.664,52.6964,112791.0
2018-07-30 13:55:00,65.11,65.11,65.09,65.1,13466.0,52.6964,52.6964,52.6802,52.6883,13466.0
2018-07-30 14:00:00,65.09,65.1,65.08,65.1,19846.0,52.6802,52.6883,52.6721,52.6883,19846.0
2018-07-30 14:05:00,65.09,65.11,65.08,65.09,26052.0,52.6802,52.6964,52.6721,52.6802,26052.0
2018-07-30 14:10:00,65.08,65.09,65.08,65.08,32310.0,52.6721,52.6802,52.6721,52.6721,32310.0
2018-07-30 14:15:00,65.08,65.1,65.08,65.09,13251.0,52.6721,52.6883,52.6721,52.6802,13251.0
2018-07-30 14:20:00,65.09,65.09,65.05,65.06,49178.0,52.6802,52.6802,52.6478,52.6559,49178.0
2018-07-30 14:25:00,65.06,65.06,65.05,65.06,28697.0,52.6559,52.6559,52.6478,52.6559,28697.0
2018-07-30 14:30:00,65.06,65.07,65.04,65.06,85795.0,52.6559,52.664,52.6397,52.6559,85795.0
2018-07-30 14:35:00,65.06,65.08,65.03,65.03,167968.0,52.6559,52.6721,52.6317,52.6317,167968.0
2018-07-30 14:40:00,65.03,65.04,65.02,65.03,31822.0,52.6317,52.6397,52.6236,52.6317,31822.0
2018-07-30 14:45:00,65.04,65.04,65.02,65.03,66465.0,52.6397,52.6397,52.6236,52.6317,66465.0
2018-07-30 14:50:00,65.03,65.04,65.02,65.03,54968.0,52.6317,52.6397,52.6236,52.6317,54968.0
2018-07-30 14:55:00,65.03,65.03,64.99,65.0,63699.0,52.6317,52.6317,52.5993,52.6074,63699.0
2018-07-30 15:00:00,65.01,65.02,64.99,65.01,82598.0,52.6155,52.6236,52.5993,52.6155,82598.0
2018-07-30 15:05:00,65.01,65.02,64.99,65.0,29644.0,52.6155,52.6236,52.5993,52.6074,29644.0
2018-07-30 15:10:00,65.0,65.0,64.96,64.97,8429.0,52.6074,52.6074,52.575,52.5831,8429.0
2018-07-30 15:15:00,64.98,64.98,64.96,64.97,23385.0,52.5912,52.5912,52.575,52.5831,23385.0
2018-07-30 15:20:00,64.96,64.97,64.95,64.95,58775.0,52.575,52.5831,52.5669,52.5669,58775.0
2018-07-30 15:25:00,64.95,64.96,64.92,64.93,42806.0,52.5669,52.575,52.5426,52.5507,42806.0
2018-07-30 15:30:00,64.93,64.99,64.92,64.98,52381.0,52.5507,52.5993,52.5426,52.5912,52381.0
2018-07-30 15:35:00,64.99,64.99,64.96,64.96,134825.0,52.5993,52.5993,52.575,52.575,134825.0
2018-07-30 15:40:00,64.96,64.97,64.96,64.97,28353.0,52.575,52.5831,52.575,52.5831,28353.0
2018-07-30 15:45:00,64.97,64.97,64.95,64.95,88661.0,52.5831,52.5831,52.5669,52.5669,88661.0
2018-07-30 15:50:00,64.95,64.99,64.95,64.98,105282.0,52.5669,52.5993,52.5669,52.5912,105282.0
2018-07-30 15:55:00,64.98,64.98,64.95,64.96,262889.0,52.5912,52.5912,52.5669,52.575,262889.0
2018-07-31 09:30:00,65.18,65.18,65.08,65.16,138160.0,52.7531,52.7531,52.6721,52.7369,138160.0
2018-07-31 09:35:00,65.18,65.19,65.12,65.15,181763.0,52.7531,52.7612,52.7045,52.7288,181763.0
2018-07-31 09:40:00,65.16,65.16,65.08,65.09,96752.0,52.7369,52.7369,52.6721,52.6802,96752.0
2018-07-31 09:45:00,65.09,65.11,65.04,65.05,100812.0,52.6802,52.6964,52.6397,52.6478,100812.0
2018-07-31 09:50:00,65.05,65.05,65.0,65.03,38867.0,52.6478,52.6478,52.6074,52.6317,38867.0
2018-07-31 09:55:00,65.02,65.04,65.0,65.02,42682.0,52.6236,52.6397,52.6074,52.6236,42682.0
2018-07-31 10:00:00,65.02,65.06,65.0,65.06,54141.0,52.6236,52.6559,52.6074,52.6559,54141.0
2018-07-31 10:05:00,65.06,65.07,65.03,65.07,30729.0,52.6559,52.664,52.6317,52.664,30729.0
2018-07-31 10:10:00,65.08,65.1,65.04,65.05,64131.0,52.6721,52.6883,52.6397,52.6478,64131.0
2018-07-31 10:15:00,65.05,65.05,65.01,65.03,191615.0,52.6478,52.6478,52.6155,52.6317,191615.0
2018-07-31 10:20:00,65.03,65.04,65.01,65.01,74243.0,52.6317,52.6397,52.6155,52.6155,74243.0
2018-07-31 10:25:00,65.02,65.06,65.01,65.04,19407.0,52.6236,52.6559,52.6155,52.6397,19407.0
2018-07-31 10:30:00,65.05,65.09,65.05,65.08,34868.0,52.6478,52.6802,52.6478,52.6721,34868.0
2018-07-31 10:35:00,65.07,65.09,65.07,65.07,24985.0,52.664,52.6802,52.664,52.664,24985.0
2018-07-31 10:40:00,65.07,65.08,65.05,65.06,22617.0,52.664,52.6721,52.6478,52.6559,22617.0
2018-07-31 10:45:00,65.06,65.08,65.05,65.07,35354.0,52.6559,52.6721,52.6478,52.664,35354.0
2018-07-31 10:50:00,65.07,65.09,65.03,65.07,66719.0,52.664,52.6802,52.6317,52.664,66719.0
2018-07-31 10:55:00,65.07,65.1,65.06,65.08,48370.0,52.664,52.6883,52.6559,52.6721,48370.0
2018-07-31 11:00:00,65.09,65.11,65.07,65.11,60757.0,52.6802,52.6964,52.664,52.6964,60757.0
2018-07-31 11:05:00,65.11,65.13,65.1,65.12,60563.0,52.6964,52.7126,52.6883,52.7045,60563.0
2018-07-31 11:10:00,65.12,65.13,65.11,65.12,54488.0,52.7045,52.7126,52.6964,52.7045,54488.0
2018-07-31 11:15:00,65.12,65.12,65.09,65.09,8588.0,52.7045,52.7045,52.6802,52.6802,8588.0
2018-07-31 11:20:00,65.1,65.14,65.09,65.14,52007.0,52.6883,52.7207,52.6802,52.7207,52007.0
2018-07-31 11:25:00,65.14,65.15,65.09,65.1,386973.0,52.7207,52.7288,52.6802,52.6883,386973.0
2018-07-31 11:30:00,65.1,65.11,65.06,65.07,254250.0,52.6883,52.6964,52.6559,52.664,254250.0
2018-07-31 11:35:00,65.07,65.1,65.07,65.09,70378.0,52.664,52.6883,52.664,52.6802,70378.0
2018-07-31 11:40:00,65.09,65.11,65.08,65.11,61390.0,52.6802,52.6964,52.6721,52.6964,61390.0
2018-07-31 11:45:00,65.11,65.15,65.11,65.14,59986.0,52.6964,52.7288,52.6964,52.7207,59986.0
2018-07-31 11:50:00,65.14,65.17,65.14,65.17,47550.0,52.7207,52.745,52.7207,52.745,47550.0
2018-07-31 11:55:00,65.17,65.17,65.14,65.16,19563.0,52.745,52.745,52.7207,52.7369,19563.0
2018-07-31 12:00:00,65.16,65.19,65.15,65.18,14690.0,52.7369,52.7612,52.7288,52.7531,14690.0
2018-07-31 12:05:00,65.17,65.17,65.16,65.16,23780.0,52.745,52.745,52.7369,52.7369,23780.0
2018-07-31 12:10:00,65.16,65.19,65.15,65.17,52729.0,52.7369,52.7612,52.7288,52.745,52729.0
2018-07-31 12:15:00,65.18,65.18,65.15,65.17,17782.0,52.7531,52.7531,52.7288,52.745,17782.0
2018-07-31 12:20:00,65.17,65.18,65.16,65.17,28984.0,52.745,52.7531,52.7369,52.745,28984.0
2018-07-31 12:25:00,65.17,65.19,65.17,65.19,33221.0,52.745,52.7612,52.745,52.7612,33221.0
2018-07-31 12:30:00,65.18,65.2,65.18,65.2,16038.0,52.7531,52.7692,52.7531,52.7692,16038.0
2018-07-31 12:35:00,65.2,65.21,65.19,65.2,25268.0,52.7692,52.7773,52.7612,52.7692,25268.0
2018-07-31 12:40:00,65.2,65.2,65.18,65.19,44645.0,52.7692,52.7692,52.7531,52.7612,44645.0
2018-07-31 12:45:00,65.19,65.2,65.16,65.16,14105.0,52.7612,52.7692,52.7369,52.7369,14105.0
2018-07-31 12:50:00,65.17,65.17,65.16,65.16,19194.0,52.745,52.745,52.7369,52.7369,19194.0
2018-07-31 12:55:00,65.16,65.18,65.16,65.16,20911.0,52.7369,52.7531,52.7369,52.7369,20911.0
2018-07-31 13:00:00,65.17,65.18,65.16,65.17,23521.0,52.745,52.7531,52.7369,52.745,23521.0
2018-07-31 13:05:00,65.17,65.17,65.13,65.14,15085.0,52.745,52.745,52.7126,52.7207,15085.0
2018-07-31 13:10:00,65.13,65.13,65.08,65.08,17603.0,52.7126,52.7126,52.6721,52.6721,17603.0
2018-07-31 13:15:00,65.08,65.11,65.08,65.1,88056.0,52.6721,52.6964,52.6721,52.6883,88056.0
2018-07-31 13:20:00,65.1,65.12,65.09,65.12,17076.0,52.6883,52.7045,52.6802,52.7045,17076.0
2018-07-31 13:25:00,65.12,65.12,65.1,65.11,19896.0,52.7045,52.7045,52.6883,52.6964,19896.0
2018-07-31 13:30:00,65.11,65.13,65.1,65.12,27126.0,52.6964,52.7126,52.6883,52.7045,27126.0
2018-07-31 13:35:00,65.12,65.12,65.11,65.12,20786.0,52.7045,52.7045,52.6964,52.7045,20786.0
2018-07-31 13:40:00,65.12,65.12,65.11,65.12,19432.0,52.7045,52.7045,52.6964,52.7045,19432.0
2018-07-31 13:45:00,65.11,65.12,65.1,65.11,46934.0,52.6964,52.7045,52.6883,52.6964,46934.0
2018-07-31 13:50:00,65.1,65.11,65.1,65.1,29791.0,52.6883,52.6964,52.6883,52.6883,29791.0
2018-07-31 13:55:00,65.11,65.11,65.08,65.09,54725.0,52.6964,52.6964,52.6721,52.6802,54725.0
2018-07-31 14:00:00,65.1,65.11,65.07,65.07,37326.0,52.6883,52.6964,52.664,52.664,37326.0
2018-07-31 14:05:00,65.07,65.08,65.06,65.06,32761.0,52.664,52.6721,52.6559,52.6559,32761.0
2018-07-31 14:10:00,65.07,65.08,65.06,65.06,41521.0,52.664,52.6721,52.6559,52.6559,41521.0
2018-07-31 14:15:00,65.06,65.08,65.06,65.08,46422.0,52.6559,52.6721,52.6559,52.6721,46422.0
2018-07-31 14:20:00,65.07,65.08,65.06,65.08,79368.0,52.664,52.6721,52.6559,52.6721,79368.0
2018-07-31 14:25:00,65.07,65.09,65.07,65.08,93773.0,52.664,52.6802,52.664,52.6721,93773.0
2018-07-31 14:30:00,65.08,65.08,65.06,65.07,59023.0,52.6721,52.6721,52.6559,52.664,59023.0
2018-07-31 14:35:00,65.06,65.09,65.06,65.07,33269.0,52.6559,52.6802,52.6559,52.664,33269.0
2018-07-31 14:40:00,65.06,65.07,65.05,65.07,50204.0,52.6559,52.664,52.6478,52.664,50204.0
2018-07-31 14:45:00,65.07,65.08,65.06,65.08,32996.0,52.664,52.6721,52.6559,52.6721,32996.0
2018-07-31 14:50:00,65.08,65.08,65.06,65.07,31076.0,52.6721,52.6721,52.6559,52.664,31076.0
2018-07-31 14:55:00,65.06,65.07,65.03,65.04,51748.0,52.6559,52.664,52.6317,52.6397,51748.0
2018-07-31 15:00:00,65.03,65.03,65.0,65.01,56322.0,52.6317,52.6317,52.6074,52.6155,56322.0
2018-07-31 15:05:00,65.01,65.01,64.98,64.98,50443.0,52.6155,52.6155,52.5912,52.5912,50443.0
2018-07-31 15:10:00,64.98,64.99,64.97,64.98,69182.0,52.5912,52.5993,52.5831,52.5912,69182.0
2018-07-31 15:15:00,64.98,64.98,64.94,64.94,42645.0,52.5912,52.5912,52.5588,52.5588,42645.0
2018-07-31 15:20:00,64.94,64.96,64.94,64.95,69665.0,52.5588,52.575,52.5588,52.5669,69665.0
2018-07-31 15:25:00,64.95,64.96,64.93,64.95,127986.0,52.5669,52.575,52.5507,52.5669,127986.0
2018-07-31 15:30:00,64.94,64.96,64.93,64.96,41217.0,52.5588,52.575,52.5507,52.575,41217.0
2018-07-31 15:35:00,64.96,64.96,64.92,64.94,88449.0,52.575,52.575,52.5426,52.5588,88449.0
2018-07-31 15:40:00,64.94,64.96,64.93,64.94,65796.0,52.5588,52.575,52.5507,52.5588,65796.0
2018-07-31 15:45:00,64.94,64.95,64.87,64.9,324284.0,52.5588,52.5669,52.5022,52.5264,324284.0
2018-07-31 15:50:00,64.9,64.95,64.88,64.95,463118.0,52.5264,52.5669,52.5103,52.5669,463118.0
2018-07-31 15:55:00,64.95,64.97,64.93,64.95,433486.0,52.5669,52.5831,52.5507,52.5669,433486.0
2018-08-01 09:30:00,64.84,64.9,64.83,64.86,144584.0,52.4779,52.5264,52.4698,52.4941,144584.0
2018-08-01 09:35:00,64.86,64.86,64.81,64.81,90691.0,52.4941,52.4941,52.4536,52.4536,90691.0
2018-08-01 09:40:00,64.82,64.84,64.8,64.81,105325.0,52.4617,52.4779,52.4455,52.4536,105325.0
2018-08-01 09:45:00,64.81,64.83,64.79,64.81,68717.0,52.4536,52.4698,52.4374,52.4536,68717.0
2018-08-01 09:50:00,64.81,64.82,64.77,64.78,114451.0,52.4536,52.4617,52.4212,52.4293,114451.0
2018-08-01 09:55:00,64.78,64.82,64.77,64.82,183213.0,52.4293,52.4617,52.4212,52.4617,183213.0
2018-08-01 10:00:00,64.83,64.85,64.8,64.82,275935.0,52.4698,52.486,52.4455,52.4617,275935.0
2018-08-01 10:05:00,64.82,64.86,64.81,64.84,46564.0,52.4617,52.4941,52.4536,52.4779,46564.0
2018-08-01 10:10:00,64.84,64.86,64.83,64.85,158460.0,52.4779,52.4941,52.4698,52.486,158460.0
2018-08-01 10:15:00,64.84,64.87,64.83,64.87,82000.0,52.4779,52.5022,52.4698,52.5022,82000.0
2018-08-01 10:20:00,64.87,64.9,64.85,64.88,48068.0,52.5022,52.5264,52.486,52.5103,48068.0
2018-08-01 10:25:00,64.89,64.9,64.88,64.89,20072.0,52.5183,52.5264,52.5103,52.5183,20072.0
2018-08-01 10:30:00,64.89,64.92,64.88,64.9,90804.0,52.5183,52.5426,52.5103,52.5264,90804.0
2018-08-01 10:35:00,64.9,64.9,64.87,64.9,17977.0,52.5264,52.5264,52.5022,52.5264,17977.0
2018-08-01 10:40:00,64.91,64.92,64.87,64.91,90847.0,52.5345,52.5426,52.5022,52.5345,90847.0
2018-08-01 10:45:00,64.91,64.93,64.89,64.9,41233.0,52.5345,52.5507,52.5183,52.5264,41233.0
2018-08-01 10:50:00,64.9,64.9,64.83,64.83,68419.0,52.5264,52.5264,52.4698,52.4698,68419.0
2018-08-01 10:55:00,64.83,64.84,64.81,64.84,57261.0,52.4698,52.4779,52.4536,52.4779,57261.0
2018-08-01 11:00:00,64.84,64.84,64.79,64.8,72190.0,52.4779,52.4779,52.4374,52.4455,72190.0
2018-08-01 11:05:00,64.8,64.8,64.77,64.78,35453.0,52.4455,52.4455,52.4212,52.4293,35453.0
2018-08-01 11:10:00,64.78,64.79,64.74,64.76,70572.0,52.4293,52.4374,52.3969,52.4131,70572.0
2018-08-01 11:15:00,64.76,64.77,64.71,64.72,16054.0,52.4131,52.4212,52.3727,52.3808,16054.0
2018-08-01 11:20:00,64.71,64.73,64.69,64.7,80590.0,52.3727,52.3889,52.3565,52.3646,80590.0
2018-08-01 11:25:00,64.7,64.73,64.69,64.72,84443.0,52.3646,52.3889,52.3565,52.3808,84443.0
2018-08-01 11:30:00,64.73,64.73,64.69,64.7,166478.0,52.3889,52.3889,52.3565,52.3646,166478.0
2018-08-01 11:35:00,64.7,64.73,64.68,64.73,50816.0,52.3646,52.3889,52.3484,52.3889,50816.0
2018-08-01 11:40:00,64.72,64.75,64.72,64.73,13961.0,52.3808,52.405,52.3808,52.3889,13961.0
2018-08-01 11:45:00,64.74,64.75,64.73,64.73,29081.0,52.3969,52.405,52.3889,52.3889,29081.0
2018-08-01 11:50:00,64.73,64.74,64.7,64.71,14077.0,52.3889,52.3969,52.3646,52.3727,14077.0
2018-08-01 11:55:00,64.71,64.72,64.7,64.71,214595.0,52.3727,52.3808,52.3646,52.3727,214595.0
2018-08-01 12:00:00,64.7,64.7,64.65,64.65,44249.0,52.3646,52.3646,52.3241,52.3241,44249.0
2018-08-01 12:05:00,64.66,64.68,64.64,64.67,24209.0,52.3322,52.3484,52.316,52.3403,24209.0
2018-08-01 12:10:00,64.68,64.7,64.67,64.69,7928.0,52.3484,52.3646,52.3403,52.3565,7928.0
2018-08-01 12:15:00,64.69,64.69,64.67,64.68,20018.0,52.3565,52.3565,52.3403,52.3484,20018.0
2018-08-01 12:20:00,64.67,64.67,64.61,64.63,88187.0,52.3403,52.3403,52.2917,52.3079,88187.0
2018-08-01 12:25:00,64.62,64.64,64.6,64.63,35099.0,52.2998,52.316,52.2836,52.3079,35099.0
2018-08-01 12:30:00,64.62,64.65,64.61,64.64,27870.0,52.2998,52.3241,52.2917,52.316,27870.0
2018-08-01 12:35:00,64.64,64.65,64.63,64.64,43311.0,52.316,52.3241,52.3079,52.316,43311.0
2018-08-01 12:40:00,64.63,64.66,64.62,64.66,52303.0,52.3079,52.3322,52.2998,52.3322,52303.0
2018-08-01 12:45:00,64.65,64.68,64.65,64.67,21840.0,52.3241,52.3484,52.3241,52.3403,21840.0
2018-08-01 12:50:00,64.67,64.68,64.65,64.67,42137.0,52.3403,52.3484,52.3241,52.3403,42137.0
2018-08-01 12:55:00,64.67,64.68,64.65,64.66,19596.0,52.3403,52.3484,52.3241,52.3322,19596.0
2018-08-01 13:00:00,64.66,64.67,64.65,64.67,9227.0,52.3322,52.3403,52.3241,52.3403,9227.0
2018-08-01 13:05:00,64.67,64.68,64.66,64.67,8733.0,52.3403,52.3484,52.3322,52.3403,8733.0
2018-08-01 13:10:00,64.67,64.68,64.66,64.67,7748.0,52.3403,52.3484,52.3322,52.3403,7748.0
2018-08-01 13:15:00,64.67,64.67,64.65,64.65,6024.0,52.3403,52.3403,52.3241,52.3241,6024.0
2018-08-01 13:20:00,64.66,64.68,64.65,64.67,10039.0,52.3322,52.3484,52.3241,52.3403,10039.0
2018-08-01 13:25:00,64.67,64.68,64.64,64.64,29610.0,52.3403,52.3484,52.316,52.316,29610.0
2018-08-01 13:30:00,64.64,64.66,64.63,64.65,19199.0,52.316,52.3322,52.3079,52.3241,19199.0
2018-08-01 13:35:00,64.66,64.67,64.65,64.66,21898.0,52.3322,52.3403,52.3241,52.3322,21898.0
2018-08-01 13:40:00,64.66,64.66,64.63,64.65,31391.0,52.3322,52.3322,52.3079,52.3241,31391.0
2018-08-01 13:45:00,64.66,64.66,64.64,64.65,19666.0,52.3322,52.3322,52.316,52.3241,19666.0
2018-08-01 13:50:00,64.65,64.66,64.64,64.66,62794.0,52.3241,52.3322,52.316,52.3322,62794.0
2018-08-01 13:55:00,64.66,64.68,64.6,64.62,125061.0,52.3322,52.3484,52.2836,52.2998,125061.0
2018-08-01 14:00:00,64.63,64.7,64.6,64.63,83198.0,52.3079,52.3646,52.2836,52.3079,83198.0
2018-08-01 14:05:00,64.64,64.64,64.62,64.63,20376.0,52.316,52.316,52.2998,52.3079,20376.0
2018-08-01 14:10:00,64.63,64.68,64.6,64.66,51622.0,52.3079,52.3484,52.2836,52.3322,51622.0
2018-08-01 14:15:00,64.67,64.71,64.67,64.7,89578.0,52.3403,52.3727,52.3403,52.3646,89578.0
2018-08-01 14:20:00,64.69,64.72,64.68,64.71,119115.0,52.3565,52.3808,52.3484,52.3727,119115.0
2018-08-01 14:25:00,64.71,64.72,64.69,64.7,18190.0,52.3727,52.3808,52.3565,52.3646,18190.0
2018-08-01 14:30:00,64.7,64.71,64.68,64.69,21887.0,52.3646,52.3727,52.3484,52.3565,21887.0
2018-08-01 14:35:00,64.68,64.69,64.65,64.67,30645.0,52.3484,52.3565,52.3241,52.3403,30645.0
2018-08-01 14:40:00,64.67,64.69,64.66,64.67,69643.0,52.3403,52.3565,52.3322,52.3403,69643.0
2018-08-01 14:45:00,64.67,64.71,64.66,64.7,26078.0,52.3403,52.3727,52.3322,52.3646,26078.0
2018-08-01 14:50:00,64.7,64.71,64.68,64.69,33059.0,52.3646,52.3727,52.3484,52.3565,33059.0
2018-08-01 14:55:00,64.69,64.73,64.68,64.73,44553.0,52.3565,52.3889,52.3484,52.3889,44553.0
2018-08-01 15:00:00,64.72,64.73,64.7,64.71,33551.0,52.3808,52.3889,52.3646,52.3727,33551.0
2018-08-01 15:05:00,64.7,64.71,64.69,64.7,24849.0,52.3646,52.3727,52.3565,52.3646,24849.0
2018-08-01 15:10:00,64.71,64.71,64.69,64.7,34773.0,52.3727,52.3727,52.3565,52.3646,34773.0
2018-08-01 15:15:00,64.69,64.7,64.68,64.69,18698.0,52.3565,52.3646,52.3484,52.3565,18698.0
2018-08-01 15:20:00,64.69,64.71,64.69,64.7,342693.0,52.3565,52.3727,52.3565,52.3646,342693.0
2018-08-01 15:25:00,64.7,64.73,64.69,64.73,35467.0,52.3646,52.3889,52.3565,52.3889,35467.0
2018-08-01 15:30:00,64.73,64.74,64.71,64.73,102606.0,52.3889,52.3969,52.3727,52.3889,102606.0
2018-08-01 15:35:00,64.73,64.74,64.72,64.73,31414.0,52.3889,52.3969,52.3808,52.3889,31414.0
2018-08-01 15:40:00,64.74,64.77,64.73,64.77,31090.0,52.3969,52.4212,52.3889,52.4212,31090.0
2018-08-01 15:45:00,64.77,64.77,64.75,64.75,95502.0,52.4212,52.4212,52.405,52.405,95502.0
2018-08-01 15:50:00,64.75,64.77,64.74,64.75,125169.0,52.405,52.4212,52.3969,52.405,125169.0
2018-08-01 15:55:00,64.75,64.75,64.71,64.72,237361.0,52.405,52.405,52.3727,52.3808,237361.0
2018-08-02 09:30:00,64.01,64.03,63.98,64.0,88914.0,51.8061,51.8223,51.7818,51.798,88914.0
2018-08-02 09:35:00,63.99,64.01,63.96,64.01,243530.0,51.7899,51.8061,51.7657,51.8061,243530.0
2018-08-02 09:40:00,64.01,64.05,64.0,64.03,139701.0,51.8061,51.8385,51.798,51.8223,139701.0
2018-08-02 09:45:00,64.03,64.05,64.02,64.04,162072.0,51.8223,51.8385,51.8142,51.8304,162072.0
2018-08-02 09:50:00,64.03,64.09,64.03,64.06,207430.0,51.8223,51.8709,51.8223,51.8466,207430.0
2018-08-02 09:55:00,64.06,64.08,64.03,64.06,75499.0,51.8466,51.8628,51.8223,51.8466,75499.0
2018-08-02 10:00:00,64.06,64.09,64.03,64.07,135234.0,51.8466,51.8709,51.8223,51.8547,135234.0
2018-08-02 10:05:00,64.08,64.12,64.08,64.09,77980.0,51.8628,51.8952,51.8628,51.8709,77980.0
2018-08-02 10:10:00,64.09,64.1,64.07,64.08,125391.0,51.8709,51.879,51.8547,51.8628,125391.0
2018-08-02 10:15:00,64.08,64.11,64.07,64.1,103505.0,51.8628,51.8871,51.8547,51.879,103505.0
2018-08-02 10:20:00,64.11,64.12,64.09,64.11,38471.0,51.8871,51.8952,51.8709,51.8871,38471.0
2018-08-02 10:25:00,64.11,64.13,64.07,64.07,107750.0,51.8871,51.9032,51.8547,51.8547,107750.0
2018-08-02 10:30:00,64.08,64.08,64.04,64.06,52454.0,51.8628,51.8628,51.8304,51.8466,52454.0
2018-08-02 10:35:00,64.06,64.12,64.05,64.11,47634.0,51.8466,51.8952,51.8385,51.8871,47634.0
2018-08-02 10:40:00,64.11,64.11,64.03,64.03,30064.0,51.8871,51.8871,51.8223,51.8223,30064.0
2018-08-02 10:45:00,64.04,64.04,63.99,64.0,46522.0,51.8304,51.8304,51.7899,51.798,46522.0
2018-08-02 10:50:00,63.99,64.02,63.95,63.96,81819.0,51.7899,51.8142,51.7576,51.7657,81819.0
2018-08-02 10:55:00,63.96,63.97,63.93,63.97,51054.0,51.7657,51.7738,51.7414,51.7738,51054.0
2018-08-02 11:00:00,63.98,64.02,63.98,64.01,47916.0,51.7818,51.8142,51.7818,51.8061,47916.0
2018-08-02 11:05:00,64.01,64.02,63.98,64.0,53136.0,51.8061,51.8142,51.7818,51.798,53136.0
2018-08-02 11:10:00,64.0,64.03,63.97,64.02,72274.0,51.798,51.8223,51.7738,51.8142,72274.0
2018-08-02 11:15:00,64.02,64.04,64.01,64.03,38019.0,51.8142,51.8304,51.8061,51.8223,38019.0
2018-08-02 11:20:00,64.03,64.06,64.03,64.06,50624.0,51.8223,51.8466,51.8223,51.8466,50624.0
2018-08-02 11:25:00,64.06,64.08,64.04,64.04,24398.0,51.8466,51.8628,51.8304,51.8304,24398.0
2018-08-02 11:30:00,64.05,64.07,64.03,64.06,46580.0,51.8385,51.8547,51.8223,51.8466,46580.0
2018-08-02 11:35:00,64.07,64.11,64.07,64.09,21665.0,51.8547,51.8871,51.8547,51.8709,21665.0
2018-08-02 11:40:00,64.1,64.12,64.09,64.1,52725.0,51.879,51.8952,51.8709,51.879,52725.0
2018-08-02 11:45:00,64.11,64.15,64.1,64.13,69939.0,51.8871,51.9194,51.879,51.9032,69939.0
2018-08-02 11:50:00,64.13,64.14,64.11,64.13,25882.0,51.9032,51.9113,51.8871,51.9032,25882.0
2018-08-02 11:55:00,64.13,64.15,64.11,64.13,45164.0,51.9032,51.9194,51.8871,51.9032,45164.0
2018-08-02 12:00:00,64.13,64.14,64.1,64.12,30589.0,51.9032,51.9113,51.879,51.8952,30589.0
2018-08-02 12:05:00,64.13,64.18,64.13,64.18,62768.0,51.9032,51.9437,51.9032,51.9437,62768.0
2018-08-02 12:10:00,64.19,64.2,64.18,64.19,11626.0,51.9518,51.9599,51.9437,51.9518,11626.0
2018-08-02 12:15:00,64.19,64.2,64.18,64.2,56508.0,51.9518,51.9599,51.9437,51.9599,56508.0
2018-08-02 12:20:00,64.2,64.21,64.19,64.21,37965.0,51.9599,51.968,51.9518,51.968,37965.0
2018-08-02 12:25:00,64.21,64.23,64.2,64.21,24120.0,51.968,51.9842,51.9599,51.968,24120.0
2018-08-02 12:30:00,64.21,64.23,64.2,64.21,22567.0,51.968,51.9842,51.9599,51.968,22567.0
2018-08-02 12:35:00,64.21,64.23,64.2,64.23,20337.0,51.968,51.9842,51.9599,51.9842,20337.0
2018-08-02 12:40:00,64.22,64.24,64.22,64.22,29860.0,51.9761,51.9923,51.9761,51.9761,29860.0
2018-08-02 12:45:00,64.22,64.23,64.21,64.22,23436.0,51.9761,51.9842,51.968,51.9761,23436.0
2018-08-02 12:50:00,64.22,64.22,64.2,64.2,35058.0,51.9761,51.9761,51.9599,51.9599,35058.0
2018-08-02 12:55:00,64.2,64.22,64.19,64.2,30462.0,51.9599,51.9761,51.9518,51.9599,30462.0
2018-08-02 13:00:00,64.2,64.22,64.19,64.2,15564.0,51.9599,51.9761,51.9518,51.9599,15564.0
2018-08-02 13:05:00,64.19,64.2,64.18,64.2,8912.0,51.9518,51.9599,51.9437,51.9599,8912.0
2018-08-02 13:10:00,64.2,64.2,64.16,64.17,39099.0,51.9599,51.9599,51.9275,51.9356,39099.0
2018-08-02 13:15:00,64.17,64.18,64.16,64.18,40999.0,51.9356,51.9437,51.9275,51.9437,40999.0
2018-08-02 13:20:00,64.18,64.19,64.16,64.17,20953.0,51.9437,51.9518,51.9275,51.9356,20953.0
2018-08-02 13:25:00,64.16,64.2,64.16,64.19,39608.0,51.9275,51.9599,51.9275,51.9518,39608.0
2018-08-02 13:30:00,64.19,64.23,64.19,64.22,304146.0,51.9518,51.9842,51.9518,51.9761,304146.0
2018-08-02 13:35:00,64.21,64.23,64.19,64.19,17634.0,51.968,51.9842,51.9518,51.9518,17634.0
2018-08-02 13:40:00,64.2,64.2,64.19,64.19,13708.0,51.9599,51.9599,51.9518,51.9518,13708.0
2018-08-02 13:45:00,64.2,64.22,64.19,64.22,30500.0,51.9599,51.9761,51.9518,51.9761,30500.0
2018-08-02 13:50:00,64.22,64.23,64.21,64.22,73494.0,51.9761,51.9842,51.968,51.9761,73494.0
2018-08-02 13:55:00,64.22,64.25,64.21,64.23,21899.0,51.9761,52.0004,51.968,51.9842,21899.0
2018-08-02 14:00:00,64.23,64.24,64.21,64.24,54099.0,51.9842,51.9923,51.968,51.9923,54099.0
2018-08-02 14:05:00,64.23,64.24,64.21,64.22,17817.0,51.9842,51.9923,51.968,51.9761,17817.0
2018-08-02 14:10:00,64.22,64.23,64.21,64.23,44798.0,51.9761,51.9842,51.968,51.9842,44798.0
2018-08-02 14:15:00,64.23,64.23,64.19,64.19,74886.0,51.9842,51.9842,51.9518,51.9518,74886.0
2018-08-02 14:20:00,64.19,64.2,64.17,64.17,45756.0,51.9518,51.9599,51.9356,51.9356,45756.0
2018-08-02 14:25:00,64.17,64.18,64.17,64.18,40384.0,51.9356,51.9437,51.9356,51.9437,40384.0
2018-08-02 14:30:00,64.18,64.18,64.15,64.15,69401.0,51.9437,51.9437,51.9194,51.9194,69401.0
2018-08-02 14:35:00,64.16,64.17,64.14,64.14,92872.0,51.9275,51.9356,51.9113,51.9113,92872.0
2018-08-02 14:40:00,64.15,64.16,64.13,64.14,20102.0,51.9194,51.9275,51.9032,51.9113,20102.0
2018-08-02 14:45:00,64.14,64.16,64.13,64.14,55348.0,51.9113,51.9275,51.9032,51.9113,55348.0
2018-08-02 14:50:00,64.14,64.16,64.14,64.16,28839.0,51.9113,51.9275,51.9113,51.9275,28839.0
2018-08-02 14:55:00,64.16,64.16,64.14,64.15,34068.0,51.9275,51.9275,51.9113,51.9194,34068.0
2018-08-02 15:00:00,64.15,64.16,64.13,64.15,39613.0,51.9194,51.9275,51.9032,51.9194,39613.0
2018-08-02 15:05:00,64.16,64.16,64.13,64.15,36345.0,51.9275,51.9275,51.9032,51.9194,36345.0
2018-08-02 15:10:00,64.14,64.16,64.13,64.16,29475.0,51.9113,51.9275,51.9032,51.9275,29475.0
2018-08-02 15:15:00,64.16,64.18,64.15,64.18,30508.0,51.9275,51.9437,51.9194,51.9437,30508.0
2018-08-02 15:20:00,64.18,64.19,64.16,64.19,28860.0,51.9437,51.9518,51.9275,51.9518,28860.0
2018-08-02 15:25:00,64.18,64.2,64.17,64.2,505066.0,51.9437,51.9599,51.9356,51.9599,505066.0
2018-08-02 15:30:00,64.19,64.21,64.19,64.2,47375.0,51.9518,51.968,51.9518,51.9599,47375.0
2018-08-02 15:35:00,64.2,64.22,64.19,64.22,34918.0,51.9599,51.9761,51.9518,51.9761,34918.0
2018-08-02 15:40:00,64.21,64.22,64.21,64.22,168150.0,51.968,51.9761,51.968,51.9761,168150.0
2018-08-02 15:45:00,64.22,64.26,64.22,64.25,74554.0,51.9761,52.0085,51.9761,52.0004,74554.0
2018-08-02 15:50:00,64.25,64.25,64.23,64.23,82397.0,52.0004,52.0004,51.9842,51.9842,82397.0
2018-08-02 15:55:00,64.23,64.25,64.22,64.24,241142.0,51.9842,52.0004,51.9761,51.9923,241142.0
2018-08-03 09:30:00,64.03,64.05,63.97,63.99,87455.0,51.8223,51.8385,51.7738,51.7899,87455.0
2018-08-03 09:35:00,63.99,64.02,63.97,64.0,98370.0,51.7899,51.8142,51.7738,51.798,98370.0
2018-08-03 09:40:00,64.0,64.02,63.99,64.01,46324.0,51.798,51.8142,51.7899,51.8061,46324.0
2018-08-03 09:45:00,64.02,64.04,64.0,64.03,56883.0,51.8142,51.8304,51.798,51.8223,56883.0
2018-08-03 09:50:00,64.01,64.02,63.98,64.0,119532.0,51.8061,51.8142,51.7818,51.798,119532.0
2018-08-03 09:55:00,64.0,64.03,63.98,64.03,115238.0,51.798,51.8223,51.7818,51.8223,115238.0
2018-08-03 10:00:00,64.04,64.1,64.04,64.09,118461.0,51.8304,51.879,51.8304,51.8709,118461.0
2018-08-03 10:05:00,64.1,64.11,64.09,64.1,25510.0,51.879,51.8871,51.8709,51.879,25510.0
2018-08-03 10:10:00,64.1,64.13,64.09,64.1,22689.0,51.879,51.9032,51.8709,51.879,22689.0
2018-08-03 10:15:00,64.1,64.14,64.1,64.13,22129.0,51.879,51.9113,51.879,51.9032,22129.0
2018-08-03 10:20:00,64.13,64.15,64.11,64.14,100476.0,51.9032,51.9194,51.8871,51.9113,100476.0
2018-08-03 10:25:00,64.14,64.2,64.13,64.19,46239.0,51.9113,51.9599,51.9032,51.9518,46239.0
2018-08-03 10:30:00,64.19,64.21,64.17,64.2,21127.0,51.9518,51.968,51.9356,51.9599,21127.0
2018-08-03 10:35:00,64.21,64.23,64.2,64.22,24841.0,51.968,51.9842,51.9599,51.9761,24841.0
2018-08-03 10:40:00,64.22,64.25,64.21,64.22,91021.0,51.9761,52.0004,51.968,51.9761,91021.0
2018-08-03 10:45:00,64.21,64.23,64.2,64.23,47975.0,51.968,51.9842,51.9599,51.9842,47975.0
2018-08-03 10:50:00,64.23,64.23,64.16,64.16,53995.0,51.9842,51.9842,51.9275,51.9275,53995.0
2018-08-03 10:55:00,64.17,64.18,64.13,64.13,66262.0,51.9356,51.9437,51.9032,51.9032,66262.0
2018-08-03 11:00:00,64.13,64.14,64.11,64.14,133925.0,51.9032,51.9113,51.8871,51.9113,133925.0
2018-08-03 11:05:00,64.14,64.2,64.14,64.17,47992.0,51.9113,51.9599,51.9113,51.9356,47992.0
2018-08-03 11:10:00,64.18,64.22,64.18,64.21,44739.0,51.9437,51.9761,51.9437,51.968,44739.0
2018-08-03 11:15:00,64.2,64.21,64.13,64.16,61962.0,51.9599,51.968,51.9032,51.9275,61962.0
2018-08-03 11:20:00,64.16,64.23,64.16,64.22,41652.0,51.9275,51.9842,51.9275,51.9761,41652.0
2018-08-03 11:25:00,64.21,64.26,64.21,64.26,77790.0,51.968,52.0085,51.968,52.0085,77790.0
2018-08-03 11:30:00,64.26,64.27,64.22,64.24,156251.0,52.0085,52.0166,51.9761,51.9923,156251.0
2018-08-03 11:35:00,64.24,64.25,64.22,64.23,57241.0,51.9923,52.0004,51.9761,51.9842,57241.0
2018-08-03 11:40:00,64.23,64.24,64.22,64.23,21312.0,51.9842,51.9923,51.9761,51.9842,21312.0
2018-08-03 11:45:00,64.23,64.25,64.22,64.24,25406.0,51.9842,52.0004,51.9761,51.9923,25406.0
2018-08-03 11:50:00,64.23,64.25,64.22,64.24,21829.0,51.9842,52.0004,51.9761,51.9923,21829.0
2018-08-03 11:55:00,64.24,64.24,64.19,64.19,20437.0,51.9923,51.9923,51.9518,51.9518,20437.0
2018-08-03 12:00:00,64.19,64.21,64.18,64.2,29680.0,51.9518,51.968,51.9437,51.9599,29680.0
2018-08-03 12:05:00,64.2,64.24,64.2,64.23,30749.0,51.9599,51.9923,51.9599,51.9842,30749.0
2018-08-03 12:10:00,64.23,64.23,64.21,64.23,17172.0,51.9842,51.9842,51.968,51.9842,17172.0
2018-08-03 12:15:00,64.22,64.25,64.22,64.23,77422.0,51.9761,52.0004,51.9761,51.9842,77422.0
2018-08-03 12:20:00,64.23,64.23,64.21,64.22,13210.0,51.9842,51.9842,51.968,51.9761,13210.0
2018-08-03 12:25:00,64.23,64.23,64.21,64.22,10420.0,51.9842,51.9842,51.968,51.9761,10420.0
2018-08-03 12:30:00,64.22,64.23,64.2,64.21,20038.0,51.9761,51.9842,51.9599,51.968,20038.0
2018-08-03 12:35:00,64.2,64.22,64.19,64.22,22022.0,51.9599,51.9761,51.9518,51.9761,22022.0
2018-08-03 12:40:00,64.22,64.23,64.21,64.22,13359.0,51.9761,51.9842,51.968,51.9761,13359.0
2018-08-03 12:45:00,64.22,64.22,64.2,64.21,27487.0,51.9761,51.9761,51.9599,51.968,27487.0
2018-08-03 12:50:00,64.21,64.22,64.2,64.21,19118.0,51.968,51.9761,51.9599,51.968,19118.0
2018-08-03 12:55:00,64.22,64.24,64.22,64.23,18991.0,51.9761,51.9923,51.9761,51.9842,18991.0
2018-08-03 13:00:00,64.23,64.24,64.22,64.24,19720.0,51.9842,51.9923,51.9761,51.9923,19720.0
2018-08-03 13:05:00,64.23,64.24,64.22,64.23,21631.0,51.9842,51.9923,51.9761,51.9842,21631.0
2018-08-03 13:10:00,64.22,64.23,64.21,64.22,25449.0,51.9761,51.9842,51.968,51.9761,25449.0
2018-08-03 13:15:00,64.23,64.24,64.22,64.23,37196.0,51.9842,51.9923,51.9761,51.9842,37196.0
2018-08-03 13:20:00,64.24,64.24,64.21,64.22,59873.0,51.9923,51.9923,51.968,51.9761,59873.0
2018-08-03 13:25:00,64.21,64.23,64.2,64.21,18959.0,51.968,51.9842,51.9599,51.968,18959.0
2018-08-03 13:30:00,64.21,64.22,64.21,64.22,14046.0,51.968,51.9761,51.968,51.9761,14046.0
2018-08-03 13:35:00,64.22,64.22,64.2,64.21,17353.0,51.9761,51.9761,51.9599,51.968,17353.0
2018-08-03 13:40:00,64.21,64.22,64.2,64.21,41407.0,51.968,51.9761,51.9599,51.968,41407.0
2018-08-03 13:45:00,64.22,64.22,64.21,64.22,24483.0,51.9761,51.9761,51.968,51.9761,24483.0
2018-08-03 13:50:00,64.22,64.24,64.21,64.24,5811.0,51.9761,51.9923,51.968,51.9923,5811.0
2018-08-03 13:55:00,64.24,64.24,64.21,64.21,47098.0,51.9923,51.9923,51.968,51.968,47098.0
2018-08-03 14:00:00,64.22,64.23,64.21,64.22,133844.0,51.9761,51.9842,51.968,51.9761,133844.0
2018-08-03 14:05:00,64.21,64.22,64.21,64.22,29497.0,51.968,51.9761,51.968,51.9761,29497.0
2018-08-03 14:10:00,64.23,64.23,64.22,64.23,60484.0,51.9842,51.9842,51.9761,51.9842,60484.0
2018-08-03 14:15:00,64.23,64.23,64.22,64.23,33650.0,51.9842,51.9842,51.9761,51.9842,33650.0
2018-08-03 14:20:00,64.23,64.23,64.21,64.22,86809.0,51.9842,51.9842,51.968,51.9761,86809.0
2018-08-03 14:25:00,64.21,64.22,64.21,64.21,18737.0,51.968,51.9761,51.968,51.968,18737.0
2018-08-03 14:30:00,64.22,64.22,64.2,64.2,50046.0,51.9761,51.9761,51.9599,51.9599,50046.0
2018-08-03 14:35:00,64.2,64.21,64.2,64.2,49925.0,51.9599,51.968,51.9599,51.9599,49925.0
2018-08-03 14:40:00,64.2,64.21,64.19,64.19,52822.0,51.9599,51.968,51.9518,51.9518,52822.0
2018-08-03 14:45:00,64.19,64.2,64.17,64.18,59601.0,51.9518,51.9599,51.9356,51.9437,59601.0
2018-08-03 14:50:00,64.18,64.19,64.18,64.19,12685.0,51.9437,51.9518,51.9437,51.9518,12685.0
2018-08-03 14:55:00,64.19,64.22,64.19,64.21,95307.0,51.9518,51.9761,51.9518,51.968,95307.0
2018-08-03 15:00:00,64.21,64.24,64.21,64.24,28089.0,51.968,51.9923,51.968,51.9923,28089.0
2018-08-03 15:05:00,64.24,64.24,64.22,64.22,23809.0,51.9923,51.9923,51.9761,51.9761,23809.0
2018-08-03 15:10:00,64.23,64.26,64.22,64.26,68066.0,51.9842,52.0085,51.9761,52.0085,68066.0
2018-08-03 15:15:00,64.26,64.27,64.25,64.27,22421.0,52.0085,52.0166,52.0004,52.0166,22421.0
2018-08-03 15:20:00,64.27,64.28,64.26,64.28,38332.0,52.0166,52.0246,52.0085,52.0246,38332.0
2018-08-03 15:25:00,64.28,64.28,64.24,64.25,100025.0,52.0246,52.0246,51.9923,52.0004,100025.0
2018-08-03 15:30:00,64.24,64.25,64.23,64.25,29262.0,51.9923,52.0004,51.9842,52.0004,29262.0
2018-08-03 15:35:00,64.24,64.27,64.23,64.27,28388.0,51.9923,52.0166,51.9842,52.0166,28388.0
2018-08-03 15:40:00,64.26,64.29,64.26,64.28,50095.0,52.0085,52.0327,52.0085,52.0246,50095.0
2018-08-03 15:45:00,64.28,64.3,64.27,64.28,60191.0,52.0246,52.0408,52.0166,52.0246,60191.0
2018-08-03 15:50:00,64.28,64.29,64.27,64.28,75514.0,52.0246,52.0327,52.0166,52.0246,75514.0
2018-08-03 15:55:00,64.28,64.31,64.27,64.3,170125.0,52.0246,52.0489,52.0166,52.0408,170125.0
2018-08-06 09:30:00,63.89,63.89,63.8,63.8,95184.0,51.709,51.709,51.6362,51.6362,95184.0
2018-08-06 09:35:00,63.8,63.81,63.77,63.81,79633.0,51.6362,51.6443,51.6119,51.6443,79633.0
2018-08-06 09:40:00,63.81,63.81,63.78,63.79,62141.0,51.6443,51.6443,51.62,51.6281,62141.0
2018-08-06 09:45:00,63.78,63.81,63.77,63.77,38084.0,51.62,51.6443,51.6119,51.6119,38084.0
2018-08-06 09:50:00,63.77,63.82,63.77,63.82,31748.0,51.6119,51.6523,51.6119,51.6523,31748.0
2018-08-06 09:55:00,63.82,63.84,63.82,63.83,61966.0,51.6523,51.6685,51.6523,51.6604,61966.0
2018-08-06 10:00:00,63.83,63.84,63.82,63.84,52464.0,51.6604,51.6685,51.6523,51.6685,52464.0
2018-08-06 10:05:00,63.85,63.91,63.84,63.91,22908.0,51.6766,51.7252,51.6685,51.7252,22908.0
2018-08-06 10:10:00,63.91,63.91,63.88,63.91,54598.0,51.7252,51.7252,51.7009,51.7252,54598.0
2018-08-06 10:15:00,63.91,63.92,63.9,63.92,69588.0,51.7252,51.7333,51.7171,51.7333,69588.0
2018-08-06 10:20:00,63.92,63.92,63.86,63.87,32542.0,51.7333,51.7333,51.6847,51.6928,32542.0
2018-08-06 10:25:00,63.87,63.91,63.85,63.91,76257.0,51.6928,51.7252,51.6766,51.7252,76257.0
2018-08-06 10:30:00,63.9,63.94,63.9,63.94,71878.0,51.7171,51.7495,51.7171,51.7495,71878.0
2018-08-06 10:35:00,63.94,63.97,63.94,63.96,80577.0,51.7495,51.7738,51.7495,51.7657,80577.0
2018-08-06 10:40:00,63.96,63.98,63.96,63.98,47611.0,51.7657,51.7818,51.7657,51.7818,47611.0
2018-08-06 10:45:00,63.98,64.0,63.96,63.97,56800.0,51.7818,51.798,51.7657,51.7738,56800.0
2018-08-06 10:50:00,63.97,64.0,63.95,64.0,63886.0,51.7738,51.798,51.7576,51.798,63886.0
2018-08-06 10:55:00,64.0,64.0,63.96,63.99,37330.0,51.798,51.798,51.7657,51.7899,37330.0
2018-08-06 11:00:00,63.98,63.99,63.96,63.96,29100.0,51.7818,51.7899,51.7657,51.7657,29100.0
2018-08-06 11:05:00,63.96,63.97,63.94,63.95,36755.0,51.7657,51.7738,51.7495,51.7576,36755.0
2018-08-06 11:10:00,63.96,63.97,63.95,63.96,43725.0,51.7657,51.7738,51.7576,51.7657,43725.0
2018-08-06 11:15:00,63.96,63.96,63.91,63.93,118236.0,51.7657,51.7657,51.7252,51.7414,118236.0
2018-08-06 11:20:00,63.93,63.98,63.92,63.98,26601.0,51.7414,51.7818,51.7333,51.7818,26601.0
2018-08-06 11:25:00,63.97,64.0,63.97,63.98,136619.0,51.7738,51.798,51.7738,51.7818,136619.0
2018-08-06 11:30:00,63.99,64.01,63.96,64.01,49519.0,51.7899,51.8061,51.7657,51.8061,49519.0
2018-08-06 11:35:00,64.0,64.03,64.0,64.02,21290.0,51.798,51.8223,51.798,51.8142,21290.0
2018-08-06 11:40:00,64.02,64.03,64.01,64.03,4486.0,51.8142,51.8223,51.8061,51.8223,4486.0
2018-08-06 11:45:00,64.03,64.04,64.01,64.03,73493.0,51.8223,51.8304,51.8061,51.8223,73493.0
2018-08-06 11:50:00,64.03,64.04,64.03,64.03,11490.0,51.8223,51.8304,51.8223,51.8223,11490.0
2018-08-06 11:55:00,64.03,64.05,64.03,64.05,9800.0,51.8223,51.8385,51.8223,51.8385,9800.0
2018-08-06 12:00:00,64.05,64.05,64.04,64.04,28957.0,51.8385,51.8385,51.8304,51.8304,28957.0
2018-08-06 12:05:00,64.04,64.05,64.04,64.05,10934.0,51.8304,51.8385,51.8304,51.8385,10934.0
2018-08-06 12:10:00,64.05,64.08,64.04,64.07,26415.0,51.8385,51.8628,51.8304,51.8547,26415.0
2018-08-06 12:15:00,64.06,64.07,64.06,64.06,130522.0,51.8466,51.8547,51.8466,51.8466,130522.0
2018-08-06 12:20:00,64.06,64.07,64.05,64.06,10992.0,51.8466,51.8547,51.8385,51.8466,10992.0
2018-08-06 12:25:00,64.07,64.08,64.04,64.06,20471.0,51.8547,51.8628,51.8304,51.8466,20471.0
2018-08-06 12:30:00,64.06,64.06,64.04,64.05,24790.0,51.8466,51.8466,51.8304,51.8385,24790.0
2018-08-06 12:35:00,64.05,64.06,64.04,64.06,36529.0,51.8385,51.8466,51.8304,51.8466,36529.0
2018-08-06 12:40:00,64.05,64.06,64.05,64.06,21371.0,51.8385,51.8466,51.8385,51.8466,21371.0
2018-08-06 12:45:00,64.06,64.06,64.05,64.06,11080.0,51.8466,51.8466,51.8385,51.8466,11080.0
2018-08-06 12:50:00,64.06,64.07,64.05,64.06,57552.0,51.8466,51.8547,51.8385,51.8466,57552.0
2018-08-06 12:55:00,64.06,64.07,64.05,64.06,11841.0,51.8466,51.8547,51.8385,51.8466,11841.0
2018-08-06 13:00:00,64.06,64.09,64.05,64.08,15087.0,51.8466,51.8709,51.8385,51.8628,15087.0
2018-08-06 13:05:00,64.09,64.09,64.07,64.08,15147.0,51.8709,51.8709,51.8547,51.8628,15147.0
2018-08-06 13:10:00,64.07,64.08,64.04,64.05,15403.0,51.8547,51.8628,51.8304,51.8385,15403.0
2018-08-06 13:15:00,64.04,64.06,64.04,64.05,23504.0,51.8304,51.8466,51.8304,51.8385,23504.0
2018-08-06 13:20:00,64.05,64.05,64.03,64.03,22285.0,51.8385,51.8385,51.8223,51.8223,22285.0
2018-08-06 13:25:00,64.03,64.03,63.98,64.0,35685.0,51.8223,51.8223,51.7818,51.798,35685.0
2018-08-06 13:30:00,64.0,64.0,63.97,63.98,30788.0,51.798,51.798,51.7738,51.7818,30788.0
2018-08-06 13:35:00,63.98,63.99,63.97,63.98,59252.0,51.7818,51.7899,51.7738,51.7818,59252.0
2018-08-06 13:40:00,63.98,63.98,63.95,63.96,23983.0,51.7818,51.7818,51.7576,51.7657,23983.0
2018-08-06 13:45:00,63.96,63.97,63.95,63.97,25592.0,51.7657,51.7738,51.7576,51.7738,25592.0
2018-08-06 13:50:00,63.96,63.97,63.96,63.97,22419.0,51.7657,51.7738,51.7657,51.7738,22419.0
2018-08-06 13:55:00,63.97,63.97,63.95,63.97,30714.0,51.7738,51.7738,51.7576,51.7738,30714.0
2018-08-06 14:00:00,63.97,63.97,63.94,63.95,37664.0,51.7738,51.7738,51.7495,51.7576,37664.0
2018-08-06 14:05:00,63.95,63.96,63.94,63.95,40441.0,51.7576,51.7657,51.7495,51.7576,40441.0
2018-08-06 14:10:00,63.95,63.96,63.94,63.96,103488.0,51.7576,51.7657,51.7495,51.7657,103488.0
2018-08-06 14:15:00,63.96,63.99,63.95,63.99,37844.0,51.7657,51.7899,51.7576,51.7899,37844.0
2018-08-06 14:20:00,63.99,63.99,63.98,63.99,56806.0,51.7899,51.7899,51.7818,51.7899,56806.0
2018-08-06 14:25:00,63.99,64.02,63.99,64.02,54792.0,51.7899,51.8142,51.7899,51.8142,54792.0
2018-08-06 14:30:00,64.01,64.02,64.01,64.02,66495.0,51.8061,51.8142,51.8061,51.8142,66495.0
2018-08-06 14:35:00,64.02,64.02,64.01,64.02,26399.0,51.8142,51.8142,51.8061,51.8142,26399.0
2018-08-06 14:40:00,64.02,64.03,64.01,64.03,34176.0,51.8142,51.8223,51.8061,51.8223,34176.0
2018-08-06 14:45:00,64.02,64.03,64.01,64.03,32917.0,51.8142,51.8223,51.8061,51.8223,32917.0
2018-08-06 14:50:00,64.03,64.04,64.02,64.03,90896.0,51.8223,51.8304,51.8142,51.8223,90896.0
2018-08-06 14:55:00,64.03,64.04,64.01,64.02,58602.0,51.8223,51.8304,51.8061,51.8142,58602.0
2018-08-06 15:00:00,64.02,64.03,63.99,63.99,32694.0,51.8142,51.8223,51.7899,51.7899,32694.0
2018-08-06 15:05:00,63.99,64.0,63.98,63.98,67305.0,51.7899,51.798,51.7818,51.7818,67305.0
2018-08-06 15:10:00,63.98,63.99,63.97,63.99,35312.0,51.7818,51.7899,51.7738,51.7899,35312.0
2018-08-06 15:15:00,63.98,63.99,63.97,63.99,40351.0,51.7818,51.7899,51.7738,51.7899,40351.0
2018-08-06 15:20:00,63.99,64.0,63.99,64.0,54528.0,51.7899,51.798,51.7899,51.798,54528.0
2018-08-06 15:25:00,63.99,64.01,63.99,64.01,33119.0,51.7899,51.8061,51.7899,51.8061,33119.0
2018-08-06 15:30:00,64.01,64.01,63.98,64.0,45968.0,51.8061,51.8061,51.7818,51.798,45968.0
2018-08-06 15:35:00,64.0,64.0,63.98,63.99,55623.0,51.798,51.798,51.7818,51.7899,55623.0
2018-08-06 15:40:00,63.99,64.0,63.98,63.99,45220.0,51.7899,51.798,51.7818,51.7899,45220.0
2018-08-06 15:45:00,63.99,64.0,63.97,63.98,51572.0,51.7899,51.798,51.7738,51.7818,51572.0
2018-08-06 15:50:00,63.98,63.98,63.96,63.96,159993.0,51.7818,51.7818,51.7657,51.7657,159993.0
2018-08-06 15:55:00,63.97,63.99,63.96,63.99,274986.0,51.7738,51.7899,51.7657,51.7899,274986.0
2018-08-07 09:30:00,64.62,64.62,64.56,64.57,121848.0,52.2998,52.2998,52.2513,52.2594,121848.0
2018-08-07 09:35:00,64.56,64.58,64.56,64.58,211438.0,52.2513,52.2675,52.2513,52.2675,211438.0
2018-08-07 09:40:00,64.58,64.58,64.55,64.56,113839.0,52.2675,52.2675,52.2432,52.2513,113839.0
2018-08-07 09:45:00,64.55,64.56,64.54,64.54,73706.0,52.2432,52.2513,52.2351,52.2351,73706.0
2018-08-07 09:50:00,64.54,64.57,64.53,64.56,184492.0,52.2351,52.2594,52.227,52.2513,184492.0
2018-08-07 09:55:00,64.56,64.62,64.56,64.61,66614.0,52.2513,52.2998,52.2513,52.2917,66614.0
2018-08-07 10:00:00,64.61,64.62,64.57,64.57,61254.0,52.2917,52.2998,52.2594,52.2594,61254.0
2018-08-07 10:05:00,64.57,64.58,64.53,64.55,96269.0,52.2594,52.2675,52.227,52.2432,96269.0
2018-08-07 10:10:00,64.55,64.59,64.55,64.57,76769.0,52.2432,52.2755,52.2432,52.2594,76769.0
2018-08-07 10:15:00,64.57,64.58,64.54,64.54,40748.0,52.2594,52.2675,52.2351,52.2351,40748.0
2018-08-07 10:20:00,64.55,64.57,64.54,64.55,32182.0,52.2432,52.2594,52.2351,52.2432,32182.0
2018-08-07 10:25:00,64.55,64.59,64.53,64.59,24052.0,52.2432,52.2755,52.227,52.2755,24052.0
2018-08-07 10:30:00,64.59,64.6,64.57,64.57,45747.0,52.2755,52.2836,52.2594,52.2594,45747.0
2018-08-07 10:35:00,64.57,64.61,64.57,64.61,77006.0,52.2594,52.2917,52.2594,52.2917,77006.0
2018-08-07 10:40:00,64.6,64.61,64.57,64.58,28315.0,52.2836,52.2917,52.2594,52.2675,28315.0
2018-08-07 10:45:00,64.57,64.58,64.54,64.55,67502.0,52.2594,52.2675,52.2351,52.2432,67502.0
2018-08-07 10:50:00,64.54,64.57,64.54,64.57,86516.0,52.2351,52.2594,52.2351,52.2594,86516.0
2018-08-07 10:55:00,64.57,64.58,64.55,64.56,44373.0,52.2594,52.2675,52.2432,52.2513,44373.0
2018-08-07 11:00:00,64.56,64.57,64.53,64.55,40913.0,52.2513,52.2594,52.227,52.2432,40913.0
2018-08-07 11:05:00,64.55,64.57,64.54,64.56,17910.0,52.2432,52.2594,52.2351,52.2513,17910.0
2018-08-07 11:10:00,64.56,64.57,64.55,64.57,89306.0,52.2513,52.2594,52.2432,52.2594,89306.0
2018-08-07 11:15:00,64.56,64.57,64.53,64.53,30526.0,52.2513,52.2594,52.227,52.227,30526.0
2018-08-07 11:20:00,64.53,64.53,64.51,64.51,22493.0,52.227,52.227,52.2108,52.2108,22493.0
2018-08-07 11:25:00,64.51,64.51,64.48,64.5,90417.0,52.2108,52.2108,52.1865,52.2027,90417.0
2018-08-07 11:30:00,64.5,64.5,64.46,64.46,43040.0,52.2027,52.2027,52.1703,52.1703,43040.0
2018-08-07 11:35:00,64.47,64.51,64.46,64.49,26078.0,52.1784,52.2108,52.1703,52.1946,26078.0
2018-08-07 11:40:00,64.49,64.51,64.48,64.49,15640.0,52.1946,52.2108,52.1865,52.1946,15640.0
2018-08-07 11:45:00,64.5,64.5,64.47,64.49,24277.0,52.2027,52.2027,52.1784,52.1946,24277.0
2018-08-07 11:50:00,64.5,64.51,64.49,64.51,11314.0,52.2027,52.2108,52.1946,52.2108,11314.0
2018-08-07 11:55:00,64.52,64.52,64.5,64.52,19526.0,52.2189,52.2189,52.2027,52.2189,19526.0
2018-08-07 12:00:00,64.52,64.54,64.51,64.53,42215.0,52.2189,52.2351,52.2108,52.227,42215.0
2018-08-07 12:05:00,64.53,64.54,64.52,64.53,11463.0,52.227,52.2351,52.2189,52.227,11463.0
2018-08-07 12:10:00,64.53,64.53,64.51,64.52,10351.0,52.227,52.227,52.2108,52.2189,10351.0
2018-08-07 12:15:00,64.51,64.53,64.51,64.52,12270.0,52.2108,52.227,52.2108,52.2189,12270.0
2018-08-07 12:20:00,64.52,64.53,64.52,64.53,11254.0,52.2189,52.227,52.2189,52.227,11254.0
2018-08-07 12:25:00,64.53,64.53,64.51,64.52,14216.0,52.227,52.227,52.2108,52.2189,14216.0
2018-08-07 12:30:00,64.51,64.51,64.49,64.5,38869.0,52.2108,52.2108,52.1946,52.2027,38869.0
2018-08-07 12:35:00,64.49,64.5,64.48,64.48,34579.0,52.1946,52.2027,52.1865,52.1865,34579.0
2018-08-07 12:40:00,64.49,64.5,64.48,64.5,44814.0,52.1946,52.2027,52.1865,52.2027,44814.0
2018-08-07 12:45:00,64.5,64.5,64.49,64.49,63848.0,52.2027,52.2027,52.1946,52.1946,63848.0
2018-08-07 12:50:00,64.49,64.5,64.48,64.49,34841.0,52.1946,52.2027,52.1865,52.1946,34841.0
2018-08-07 12:55:00,64.49,64.51,64.49,64.51,30369.0,52.1946,52.2108,52.1946,52.2108,30369.0
2018-08-07 13:00:00,64.51,64.52,64.5,64.51,35526.0,52.2108,52.2189,52.2027,52.2108,35526.0
2018-08-07 13:05:00,64.51,64.51,64.48,64.5,36487.0,52.2108,52.2108,52.1865,52.2027,36487.0
2018-08-07 13:10:00,64.5,64.51,64.48,64.48,23256.0,52.2027,52.2108,52.1865,52.1865,23256.0
2018-08-07 13:15:00,64.49,64.49,64.46,64.47,13971.0,52.1946,52.1946,52.1703,52.1784,13971.0
2018-08-07 13:20:00,64.47,64.47,64.46,64.46,11335.0,52.1784,52.1784,52.1703,52.1703,11335.0
2018-08-07 13:25:00,64.47,64.47,64.44,64.45,18249.0,52.1784,52.1784,52.1541,52.1622,18249.0
2018-08-07 13:30:00,64.45,64.46,64.44,64.45,23910.0,52.1622,52.1703,52.1541,52.1622,23910.0
2018-08-07 13:35:00,64.45,64.46,64.45,64.45,19789.0,52.1622,52.1703,52.1622,52.1622,19789.0
2018-08-07 13:40:00,64.46,64.46,64.43,64.44,116306.0,52.1703,52.1703,52.146,52.1541,116306.0
2018-08-07 13:45:00,64.44,64.46,64.43,64.45,40251.0,52.1541,52.1703,52.146,52.1622,40251.0
2018-08-07 13:50:00,64.45,64.46,64.44,64.45,22712.0,52.1622,52.1703,52.1541,52.1622,22712.0
2018-08-07 13:55:00,64.46,64.47,64.45,64.46,34680.0,52.1703,52.1784,52.1622,52.1703,34680.0
2018-08-07 14:00:00,64.46,64.48,64.45,64.48,18785.0,52.1703,52.1865,52.1622,52.1865,18785.0
2018-08-07 14:05:00,64.47,64.48,64.46,64.47,38882.0,52.1784,52.1865,52.1703,52.1784,38882.0
2018-08-07 14:10:00,64.48,64.48,64.46,64.47,39921.0,52.1865,52.1865,52.1703,52.1784,39921.0
2018-08-07 14:15:00,64.47,64.47,64.45,64.45,57558.0,52.1784,52.1784,52.1622,52.1622,57558.0
2018-08-07 14:20:00,64.45,64.46,64.45,64.45,76801.0,52.1622,52.1703,52.1622,52.1622,76801.0
2018-08-07 14:25:00,64.45,64.46,64.44,64.45,78915.0,52.1622,52.1703,52.1541,52.1622,78915.0
2018-08-07 14:30:00,64.45,64.46,64.44,64.45,121013.0,52.1622,52.1703,52.1541,52.1622,121013.0
2018-08-07 14:35:00,64.46,64.46,64.44,64.45,113550.0,52.1703,52.1703,52.1541,52.1622,113550.0
2018-08-07 14:40:00,64.45,64.46,64.44,64.45,98346.0,52.1622,52.1703,52.1541,52.1622,98346.0
2018-08-07 14:45:00,64.45,64.46,64.44,64.46,85479.0,52.1622,52.1703,52.1541,52.1703,85479.0
2018-08-07 14:50:00,64.45,64.46,64.44,64.46,165444.0,52.1622,52.1703,52.1541,52.1703,165444.0
2018-08-07 14:55:00,64.45,64.46,64.45,64.45,68750.0,52.1622,52.1703,52.1622,52.1622,68750.0
2018-08-07 15:00:00,64.46,64.47,64.44,64.44,87316.0,52.1703,52.1784,52.1541,52.1541,87316.0
2018-08-07 15:05:00,64.44,64.46,64.44,64.45,124390.0,52.1541,52.1703,52.1541,52.1622,124390.0
2018-08-07 15:10:00,64.46,64.46,64.44,64.45,78594.0,52.1703,52.1703,52.1541,52.1622,78594.0
2018-08-07 15:15:00,64.45,64.46,64.44,64.45,69609.0,52.1622,52.1703,52.1541,52.1622,69609.0
2018-08-07 15:20:00,64.45,64.46,64.44,64.45,111638.0,52.1622,52.1703,52.1541,52.1622,111638.0
2018-08-07 15:25:00,64.45,64.46,64.45,64.45,83778.0,52.1622,52.1703,52.1622,52.1622,83778.0
2018-08-07 15:30:00,64.45,64.46,64.43,64.43,99425.0,52.1622,52.1703,52.146,52.146,99425.0
2018-08-07 15:35:00,64.43,64.44,64.42,64.42,145284.0,52.146,52.1541,52.138,52.138,145284.0
2018-08-07 15:40:00,64.42,64.43,64.41,64.41,116137.0,52.138,52.146,52.1299,52.1299,116137.0
2018-08-07 15:45:00,64.41,64.42,64.4,64.41,166688.0,52.1299,52.138,52.1218,52.1299,166688.0
2018-08-07 15:50:00,64.42,64.42,64.39,64.39,238396.0,52.138,52.138,52.1137,52.1137,238396.0
2018-08-07 15:55:00,64.39,64.46,64.39,64.46,317594.0,52.1137,52.1703,52.1137,52.1703,317594.0
2018-08-08 09:30:00,64.42,64.43,64.31,64.32,104966.0,52.138,52.146,52.0489,52.057,104966.0
2018-08-08 09:35:00,64.33,64.34,64.32,64.33,130810.0,52.0651,52.0732,52.057,52.0651,130810.0
2018-08-08 09:40:00,64.32,64.33,64.31,64.31,39350.0,52.057,52.0651,52.0489,52.0489,39350.0
2018-08-08 09:45:00,64.31,64.31,64.28,64.31,15339.0,52.0489,52.0489,52.0246,52.0489,15339.0
2018-08-08 09:50:00,64.31,64.31,64.28,64.29,11441.0,52.0489,52.0489,52.0246,52.0327,11441.0
2018-08-08 09:55:00,64.29,64.29,64.24,64.26,851057.0,52.0327,52.0327,51.9923,52.0085,851057.0
2018-08-08 10:00:00,64.26,64.29,64.26,64.29,21299.0,52.0085,52.0327,52.0085,52.0327,21299.0
2018-08-08 10:05:00,64.3,64.31,64.29,64.29,16956.0,52.0408,52.0489,52.0327,52.0327,16956.0
2018-08-08 10:10:00,64.3,64.33,64.29,64.31,31885.0,52.0408,52.0651,52.0327,52.0489,31885.0
2018-08-08 10:15:00,64.3,64.31,64.28,64.28,36150.0,52.0408,52.0489,52.0246,52.0246,36150.0
2018-08-08 10:20:00,64.29,64.31,64.29,64.3,13718.0,52.0327,52.0489,52.0327,52.0408,13718.0
2018-08-08 10:25:00,64.3,64.33,64.29,64.31,28104.0,52.0408,52.0651,52.0327,52.0489,28104.0
2018-08-08 10:30:00,64.32,64.33,64.3,64.31,68691.0,52.057,52.0651,52.0408,52.0489,68691.0
2018-08-08 10:35:00,64.3,64.32,64.28,64.3,64818.0,52.0408,52.057,52.0246,52.0408,64818.0
2018-08-08 10:40:00,64.3,64.35,64.3,64.35,34381.0,52.0408,52.0813,52.0408,52.0813,34381.0
2018-08-08 10:45:00,64.34,64.37,64.34,64.37,249985.0,52.0732,52.0975,52.0732,52.0975,249985.0
2018-08-08 10:50:00,64.37,64.41,64.37,64.41,163973.0,52.0975,52.1299,52.0975,52.1299,163973.0
2018-08-08 10:55:00,64.42,64.44,64.41,64.42,28299.0,52.138,52.1541,52.1299,52.138,28299.0
2018-08-08 11:00:00,64.43,64.44,64.41,64.44,202147.0,52.146,52.1541,52.1299,52.1541,202147.0
2018-08-08 11:05:00,64.44,64.44,64.42,64.43,16774.0,52.1541,52.1541,52.138,52.146,16774.0
2018-08-08 11:10:00,64.43,64.47,64.42,64.47,68624.0,52.146,52.1784,52.138,52.1784,68624.0
2018-08-08 11:15:00,64.46,64.48,64.45,64.46,29660.0,52.1703,52.1865,52.1622,52.1703,29660.0
2018-08-08 11:20:00,64.46,64.47,64.4,64.41,41298.0,52.1703,52.1784,52.1218,52.1299,41298.0
2018-08-08 11:25:00,64.42,64.45,64.4,64.44,14275.0,52.138,52.1622,52.1218,52.1541,14275.0
2018-08-08 11:30:00,64.45,64.49,64.45,64.47,18209.0,52.1622,52.1946,52.1622,52.1784,18209.0
2018-08-08 11:35:00,64.47,64.48,64.46,64.46,43412.0,52.1784,52.1865,52.1703,52.1703,43412.0
2018-08-08 11:40:00,64.47,64.47,64.44,64.45,42840.0,52.1784,52.1784,52.1541,52.1622,42840.0
2018-08-08 11:45:00,64.45,64.45,64.42,64.42,26608.0,52.1622,52.1622,52.138,52.138,26608.0
2018-08-08 11:50:00,64.43,64.43,64.4,64.41,28302.0,52.146,52.146,52.1218,52.1299,28302.0
2018-08-08 11:55:00,64.4,64.42,64.39,64.4,35701.0,52.1218,52.138,52.1137,52.1218,35701.0
2018-08-08 12:00:00,64.4,64.4,64.37,64.39,18893.0,52.1218,52.1218,52.0975,52.1137,18893.0
2018-08-08 12:05:00,64.39,64.39,64.37,64.38,20302.0,52.1137,52.1137,52.0975,52.1056,20302.0
2018-08-08 12:10:00,64.38,64.4,64.37,64.38,9360.0,52.1056,52.1218,52.0975,52.1056,9360.0
2018-08-08 12:15:00,64.39,64.41,64.38,64.41,5493.0,52.1137,52.1299,52.1056,52.1299,5493.0
2018-08-08 12:20:00,64.41,64.42,64.39,64.39,11802.0,52.1299,52.138,52.1137,52.1137,11802.0
2018-08-08 12:25:00,64.39,64.39,64.36,64.38,10804.0,52.1137,52.1137,52.0894,52.1056,10804.0
2018-08-08 12:30:00,64.38,64.41,64.38,64.41,14318.0,52.1056,52.1299,52.1056,52.1299,14318.0
2018-08-08 12:35:00,64.41,64.42,64.4,64.41,31907.0,52.1299,52.138,52.1218,52.1299,31907.0
2018-08-08 12:40:00,64.41,64.42,64.4,64.42,27354.0,52.1299,52.138,52.1218,52.138,27354.0
2018-08-08 12:45:00,64.42,64.43,64.42,64.42,39673.0,52.138,52.146,52.138,52.138,39673.0
2018-08-08 12:50:00,64.42,64.43,64.39,64.39,23795.0,52.138,52.146,52.1137,52.1137,23795.0
2018-08-08 12:55:00,64.4,64.4,64.39,64.39,47810.0,52.1218,52.1218,52.1137,52.1137,47810.0
2018-08-08 13:00:00,64.4,64.43,64.4,64.43,21897.0,52.1218,52.146,52.1218,52.146,21897.0
2018-08-08 13:05:00,64.43,64.45,64.42,64.44,62895.0,52.146,52.1622,52.138,52.1541,62895.0
2018-08-08 13:10:00,64.44,64.46,64.43,64.45,15155.0,52.1541,52.1703,52.146,52.1622,15155.0
2018-08-08 13:15:00,64.46,64.47,64.45,64.46,33031.0,52.1703,52.1784,52.1622,52.1703,33031.0
2018-08-08 13:20:00,64.47,64.47,64.46,64.47,23543.0,52.1784,52.1784,52.1703,52.1784,23543.0
2018-08-08 13:25:00,64.47,64.47,64.45,64.47,34840.0,52.1784,52.1784,52.1622,52.1784,34840.0
2018-08-08 13:30:00,64.47,64.48,64.46,64.46,29076.0,52.1784,52.1865,52.1703,52.1703,29076.0
2018-08-08 13:35:00,64.46,64.47,64.44,64.45,33962.0,52.1703,52.1784,52.1541,52.1622,33962.0
2018-08-08 13:40:00,64.44,64.47,64.44,64.46,15634.0,52.1541,52.1784,52.1541,52.1703,15634.0
2018-08-08 13:45:00,64.46,64.47,64.45,64.47,19823.0,52.1703,52.1784,52.1622,52.1784,19823.0
2018-08-08 13:50:00,64.46,64.47,64.46,64.47,35638.0,52.1703,52.1784,52.1703,52.1784,35638.0
2018-08-08 13:55:00,64.47,64.53,64.47,64.52,631217.0,52.1784,52.227,52.1784,52.2189,631217.0
2018-08-08 14:00:00,64.53,64.53,64.51,64.53,48293.0,52.227,52.227,52.2108,52.227,48293.0
2018-08-08 14:05:00,64.53,64.54,64.51,64.53,29851.0,52.227,52.2351,52.2108,52.227,29851.0
2018-08-08 14:10:00,64.52,64.53,64.5,64.52,51377.0,52.2189,52.227,52.2027,52.2189,51377.0
2018-08-08 14:15:00,64.52,64.52,64.5,64.51,16105.0,52.2189,52.2189,52.2027,52.2108,16105.0
2018-08-08 14:20:00,64.51,64.51,64.5,64.51,14129.0,52.2108,52.2108,52.2027,52.2108,14129.0
2018-08-08 14:25:00,64.5,64.52,64.5,64.52,34791.0,52.2027,52.2189,52.2027,52.2189,34791.0
2018-08-08 14:30:00,64.52,64.53,64.51,64.51,14606.0,52.2189,52.227,52.2108,52.2108,14606.0
2018-08-08 14:35:00,64.52,64.52,64.5,64.5,47720.0,52.2189,52.2189,52.2027,52.2027,47720.0
2018-08-08 14:40:00,64.51,64.52,64.5,64.51,15456.0,52.2108,52.2189,52.2027,52.2108,15456.0
2018-08-08 14:45:00,64.51,64.52,64.51,64.52,27461.0,52.2108,52.2189,52.2108,52.2189,27461.0
2018-08-08 14:50:00,64.51,64.53,64.51,64.52,37106.0,52.2108,52.227,52.2108,52.2189,37106.0
2018-08-08 14:55:00,64.52,64.53,64.51,64.53,18898.0,52.2189,52.227,52.2108,52.227,18898.0
2018-08-08 15:00:00,64.52,64.53,64.51,64.52,39698.0,52.2189,52.227,52.2108,52.2189,39698.0
2018-08-08 15:05:00,64.51,64.52,64.51,64.51,31485.0,52.2108,52.2189,52.2108,52.2108,31485.0
2018-08-08 15:10:00,64.51,64.53,64.51,64.51,44324.0,52.2108,52.227,52.2108,52.2108,44324.0
2018-08-08 15:15:00,64.52,64.53,64.51,64.52,37784.0,52.2189,52.227,52.2108,52.2189,37784.0
2018-08-08 15:20:00,64.52,64.52,64.5,64.51,37624.0,52.2189,52.2189,52.2027,52.2108,37624.0
2018-08-08 15:25:00,64.51,64.52,64.5,64.51,34875.0,52.2108,52.2189,52.2027,52.2108,34875.0
2018-08-08 15:30:00,64.51,64.53,64.5,64.53,85885.0,52.2108,52.227,52.2027,52.227,85885.0
2018-08-08 15:35:00,64.52,64.53,64.51,64.51,19197.0,52.2189,52.227,52.2108,52.2108,19197.0
2018-08-08 15:40:00,64.51,64.52,64.5,64.51,42454.0,52.2108,52.2189,52.2027,52.2108,42454.0
2018-08-08 15:45:00,64.5,64.51,64.48,64.48,38878.0,52.2027,52.2108,52.1865,52.1865,38878.0
2018-08-08 15:50:00,64.49,64.5,64.48,64.49,36996.0,52.1946,52.2027,52.1865,52.1946,36996.0
2018-08-08 15:55:00,64.49,64.5,64.42,64.42,415324.0,52.1946,52.2027,52.138,52.138,415324.0
2018-08-09 09:30:00,64.48,64.49,64.43,64.46,164385.0,52.1865,52.1946,52.146,52.1703,164385.0
2018-08-09 09:35:00,64.46,64.46,64.42,64.44,24589.0,52.1703,52.1703,52.138,52.1541,24589.0
2018-08-09 09:40:00,64.44,64.46,64.42,64.42,64696.0,52.1541,52.1703,52.138,52.138,64696.0
2018-08-09 09:45:00,64.42,64.45,64.41,64.43,87648.0,52.138,52.1622,52.1299,52.146,87648.0
2018-08-09 09:50:00,64.44,64.48,64.43,64.48,98753.0,52.1541,52.1865,52.146,52.1865,98753.0
2018-08-09 09:55:00,64.48,64.48,64.46,64.47,283732.0,52.1865,52.1865,52.1703,52.1784,283732.0
2018-08-09 10:00:00,64.47,64.49,64.46,64.46,111265.0,52.1784,52.1946,52.1703,52.1703,111265.0
2018-08-09 10:05:00,64.45,64.48,64.45,64.47,171994.0,52.1622,52.1865,52.1622,52.1784,171994.0
2018-08-09 10:10:00,64.47,64.5,64.46,64.48,45198.0,52.1784,52.2027,52.1703,52.1865,45198.0
2018-08-09 10:15:00,64.48,64.51,64.48,64.51,725231.0,52.1865,52.2108,52.1865,52.2108,725231.0
2018-08-09 10:20:00,64.51,64.51,64.48,64.5,22889.0,52.2108,52.2108,52.1865,52.2027,22889.0
2018-08-09 10:25:00,64.51,64.52,64.49,64.51,35958.0,52.2108,52.2189,52.1946,52.2108,35958.0
2018-08-09 10:30:00,64.51,64.52,64.48,64.48,18971.0,52.2108,52.2189,52.1865,52.1865,18971.0
2018-08-09 10:35:00,64.48,64.5,64.47,64.49,47075.0,52.1865,52.2027,52.1784,52.1946,47075.0
2018-08-09 10:40:00,64.48,64.5,64.47,64.5,55575.0,52.1865,52.2027,52.1784,52.2027,55575.0
2018-08-09 10:45:00,64.49,64.51,64.49,64.5,13930.0,52.1946,52.2108,52.1946,52.2027,13930.0
2018-08-09 10:50:00,64.49,64.5,64.46,64.47,369366.0,52.1946,52.2027,52.1703,52.1784,369366.0
2018-08-09 10:55:00,64.47,64.47,64.42,64.43,48581.0,52.1784,52.1784,52.138,52.146,48581.0
2018-08-09 11:00:00,64.44,64.47,64.44,64.45,29658.0,52.1541,52.1784,52.1541,52.1622,29658.0
2018-08-09 11:05:00,64.46,64.47,64.4,64.41,27980.0,52.1703,52.1784,52.1218,52.1299,27980.0
2018-08-09 11:10:00,64.41,64.42,64.39,64.42,128471.0,52.1299,52.138,52.1137,52.138,128471.0
2018-08-09 11:15:00,64.41,64.43,64.39,64.4,41434.0,52.1299,52.146,52.1137,52.1218,41434.0
2018-08-09 11:20:00,64.4,64.42,64.4,64.42,26253.0,52.1218,52.138,52.1218,52.138,26253.0
2018-08-09 11:25:00,64.42,64.45,64.39,64.45,122423.0,52.138,52.1622,52.1137,52.1622,122423.0
2018-08-09 11:30:00,64.44,64.45,64.42,64.44,68094.0,52.1541,52.1622,52.138,52.1541,68094.0
2018-08-09 11:35:00,64.44,64.44,64.42,64.44,14777.0,52.1541,52.1541,52.138,52.1541,14777.0
2018-08-09 11:40:00,64.44,64.46,64.42,64.42,116975.0,52.1541,52.1703,52.138,52.138,116975.0
2018-08-09 11:45:00,64.42,64.43,64.37,64.37,158725.0,52.138,52.146,52.0975,52.0975,158725.0
2018-08-09 11:50:00,64.37,64.38,64.35,64.37,18372.0,52.0975,52.1056,52.0813,52.0975,18372.0
2018-08-09 11:55:00,64.37,64.38,64.36,64.37,53814.0,52.0975,52.1056,52.0894,52.0975,53814.0
2018-08-09 12:00:00,64.37,64.39,64.36,64.38,21707.0,52.0975,52.1137,52.0894,52.1056,21707.0
2018-08-09 12:05:00,64.38,64.4,64.36,64.39,52924.0,52.1056,52.1218,52.0894,52.1137,52924.0
2018-08-09 12:10:00,64.39,64.39,64.36,64.37,9779.0,52.1137,52.1137,52.0894,52.0975,9779.0
2018-08-09 12:15:00,64.37,64.38,64.35,64.36,18228.0,52.0975,52.1056,52.0813,52.0894,18228.0
2018-08-09 12:20:00,64.36,64.38,64.35,64.38,9263.0,52.0894,52.1056,52.0813,52.1056,9263.0
2018-08-09 12:25:00,64.37,64.4,64.37,64.38,23571.0,52.0975,52.1218,52.0975,52.1056,23571.0
2018-08-09 12:30:00,64.38,64.39,64.37,64.39,9951.0,52.1056,52.1137,52.0975,52.1137,9951.0
2018-08-09 12:35:00,64.39,64.39,64.38,64.39,15435.0,52.1137,52.1137,52.1056,52.1137,15435.0
2018-08-09 12:40:00,64.39,64.39,64.36,64.38,31822.0,52.1137,52.1137,52.0894,52.1056,31822.0
2018-08-09 12:45:00,64.37,64.38,64.36,64.37,19593.0,52.0975,52.1056,52.0894,52.0975,19593.0
2018-08-09 12:50:00,64.37,64.39,64.37,64.39,13647.0,52.0975,52.1137,52.0975,52.1137,13647.0
2018-08-09 12:55:00,64.39,64.4,64.37,64.38,129152.0,52.1137,52.1218,52.0975,52.1056,129152.0
2018-08-09 13:00:00,64.38,64.38,64.34,64.35,38584.0,52.1056,52.1056,52.0732,52.0813,38584.0
2018-08-09 13:05:00,64.34,64.35,64.32,64.33,59569.0,52.0732,52.0813,52.057,52.0651,59569.0
2018-08-09 13:10:00,64.33,64.34,64.31,64.34,41504.0,52.0651,52.0732,52.0489,52.0732,41504.0
2018-08-09 13:15:00,64.34,64.35,64.33,64.34,26879.0,52.0732,52.0813,52.0651,52.0732,26879.0
2018-08-09 13:20:00,64.33,64.36,64.33,64.36,67878.0,52.0651,52.0894,52.0651,52.0894,67878.0
2018-08-09 13:25:00,64.36,64.37,64.35,64.37,25774.0,52.0894,52.0975,52.0813,52.0975,25774.0
2018-08-09 13:30:00,64.37,64.38,64.36,64.38,41478.0,52.0975,52.1056,52.0894,52.1056,41478.0
2018-08-09 13:35:00,64.38,64.38,64.36,64.37,84915.0,52.1056,52.1056,52.0894,52.0975,84915.0
2018-08-09 13:40:00,64.37,64.38,64.37,64.38,6296.0,52.0975,52.1056,52.0975,52.1056,6296.0
2018-08-09 13:45:00,64.38,64.39,64.37,64.39,48369.0,52.1056,52.1137,52.0975,52.1137,48369.0
2018-08-09 13:50:00,64.39,64.4,64.37,64.38,14351.0,52.1137,52.1218,52.0975,52.1056,14351.0
2018-08-09 13:55:00,64.38,64.4,64.37,64.39,54163.0,52.1056,52.1218,52.0975,52.1137,54163.0
2018-08-09 14:00:00,64.39,64.39,64.36,64.37,23104.0,52.1137,52.1137,52.0894,52.0975,23104.0
2018-08-09 14:05:00,64.37,64.37,64.36,64.37,14929.0,52.0975,52.0975,52.0894,52.0975,14929.0
2018-08-09 14:10:00,64.37,64.37,64.35,64.36,39097.0,52.0975,52.0975,52.0813,52.0894,39097.0
2018-08-09 14:15:00,64.36,64.36,64.32,64.33,61941.0,52.0894,52.0894,52.057,52.0651,61941.0
2018-08-09 14:20:00,64.34,64.35,64.33,64.34,45494.0,52.0732,52.0813,52.0651,52.0732,45494.0
2018-08-09 14:25:00,64.34,64.35,64.34,64.34,17087.0,52.0732,52.0813,52.0732,52.0732,17087.0
2018-08-09 14:30:00,64.35,64.37,64.34,64.37,13475.0,52.0813,52.0975,52.0732,52.0975,13475.0
2018-08-09 14:35:00,64.37,64.39,64.37,64.37,53976.0,52.0975,52.1137,52.0975,52.0975,53976.0
2018-08-09 14:40:00,64.37,64.38,64.36,64.37,39405.0,52.0975,52.1056,52.0894,52.0975,39405.0
2018-08-09 14:45:00,64.36,64.37,64.35,64.35,19652.0,52.0894,52.0975,52.0813,52.0813,19652.0
2018-08-09 14:50:00,64.35,64.36,64.33,64.34,66868.0,52.0813,52.0894,52.0651,52.0732,66868.0
2018-08-09 14:55:00,64.34,64.34,64.31,64.31,43936.0,52.0732,52.0732,52.0489,52.0489,43936.0
2018-08-09 15:00:00,64.31,64.32,64.3,64.31,13703.0,52.0489,52.057,52.0408,52.0489,13703.0
2018-08-09 15:05:00,64.31,64.32,64.28,64.29,40078.0,52.0489,52.057,52.0246,52.0327,40078.0
2018-08-09 15:10:00,64.29,64.31,64.28,64.31,25070.0,52.0327,52.0489,52.0246,52.0489,25070.0
2018-08-09 15:15:00,64.31,64.33,64.3,64.32,59674.0,52.0489,52.0651,52.0408,52.057,59674.0
2018-08-09 15:20:00,64.33,64.33,64.31,64.31,32357.0,52.0651,52.0651,52.0489,52.0489,32357.0
2018-08-09 15:25:00,64.31,64.32,64.3,64.31,44458.0,52.0489,52.057,52.0408,52.0489,44458.0
2018-08-09 15:30:00,64.32,64.32,64.3,64.31,35269.0,52.057,52.057,52.0408,52.0489,35269.0
2018-08-09 15:35:00,64.3,64.32,64.3,64.31,64716.0,52.0408,52.057,52.0408,52.0489,64716.0
2018-08-09 15:40:00,64.31,64.31,64.28,64.28,46759.0,52.0489,52.0489,52.0246,52.0246,46759.0
2018-08-09 15:45:00,64.28,64.28,64.24,64.24,67356.0,52.0246,52.0246,51.9923,51.9923,67356.0
2018-08-09 15:50:00,64.23,64.25,64.2,64.22,88355.0,51.9842,52.0004,51.9599,51.9761,88355.0
2018-08-09 15:55:00,64.23,64.25,64.2,64.23,188505.0,51.9842,52.0004,51.9599,51.9842,188505.0
2018-08-10 09:30:00,63.13,63.2,63.06,63.2,187433.0,51.0939,51.1506,51.0372,51.1506,187433.0
2018-08-10 09:35:00,63.19,63.19,63.13,63.14,88376.0,51.1425,51.1425,51.0939,51.102,88376.0
2018-08-10 09:40:00,63.13,63.17,63.1,63.16,75735.0,51.0939,51.1263,51.0696,51.1182,75735.0
2018-08-10 09:45:00,63.17,63.18,63.11,63.12,45347.0,51.1263,51.1344,51.0777,51.0858,45347.0
2018-08-10 09:50:00,63.11,63.13,63.08,63.09,59694.0,51.0777,51.0939,51.0534,51.0615,59694.0
2018-08-10 09:55:00,63.1,63.11,63.03,63.05,85725.0,51.0696,51.0777,51.013,51.0292,85725.0
2018-08-10 10:00:00,63.05,63.06,63.03,63.06,180915.0,51.0292,51.0372,51.013,51.0372,180915.0
2018-08-10 10:05:00,63.05,63.15,63.04,63.15,74984.0,51.0292,51.1101,51.0211,51.1101,74984.0
2018-08-10 10:10:00,63.15,63.19,63.15,63.17,95896.0,51.1101,51.1425,51.1101,51.1263,95896.0
2018-08-10 10:15:00,63.17,63.2,63.15,63.15,30632.0,51.1263,51.1506,51.1101,51.1101,30632.0
2018-08-10 10:20:00,63.15,63.16,63.12,63.13,79983.0,51.1101,51.1182,51.0858,51.0939,79983.0
2018-08-10 10:25:00,63.13,63.13,63.07,63.09,90939.0,51.0939,51.0939,51.0453,51.0615,90939.0
2018-08-10 10:30:00,63.09,63.13,63.06,63.12,42040.0,51.0615,51.0939,51.0372,51.0858,42040.0
2018-08-10 10:35:00,63.13,63.13,63.07,63.08,113007.0,51.0939,51.0939,51.0453,51.0534,113007.0
2018-08-10 10:40:00,63.08,63.09,63.04,63.05,82296.0,51.0534,51.0615,51.0211,51.0292,82296.0
2018-08-10 10:45:00,63.04,63.05,63.0,63.03,96926.0,51.0211,51.0292,50.9887,51.013,96926.0
2018-08-10 10:50:00,63.03,63.11,63.02,63.11,47071.0,51.013,51.0777,51.0049,51.0777,47071.0
2018-08-10 10:55:00,63.1,63.13,63.07,63.13,45245.0,51.0696,51.0939,51.0453,51.0939,45245.0
2018-08-10 11:00:00,63.13,63.13,63.08,63.12,75417.0,51.0939,51.0939,51.0534,51.0858,75417.0
2018-08-10 11:05:00,63.12,63.15,63.1,63.11,45409.0,51.0858,51.1101,51.0696,51.0777,45409.0
2018-08-10 11:10:00,63.11,63.12,63.05,63.07,35309.0,51.0777,51.0858,51.0292,51.0453,35309.0
2018-08-10 11:15:00,63.07,63.11,63.05,63.08,94527.0,51.0453,51.0777,51.0292,51.0534,94527.0
2018-08-10 11:20:00,63.08,63.15,63.08,63.15,27885.0,51.0534,51.1101,51.0534,51.1101,27885.0
2018-08-10 11:25:00,63.15,63.15,63.09,63.09,67990.0,51.1101,51.1101,51.0615,51.0615,67990.0
2018-08-10 11:30:00,63.1,63.15,63.1,63.14,54122.0,51.0696,51.1101,51.0696,51.102,54122.0
2018-08-10 11:35:00,63.15,63.16,63.14,63.14,53302.0,51.1101,51.1182,51.102,51.102,53302.0
2018-08-10 11:40:00,63.14,63.14,63.1,63.11,64687.0,51.102,51.102,51.0696,51.0777,64687.0
2018-08-10 11:45:00,63.11,63.12,63.08,63.09,47397.0,51.0777,51.0858,51.0534,51.0615,47397.0
2018-08-10 11:50:00,63.09,63.09,63.03,63.06,44109.0,51.0615,51.0615,51.013,51.0372,44109.0
2018-08-10 11:55:00,63.06,63.08,63.01,63.03,49402.0,51.0372,51.0534,50.9968,51.013,49402.0
2018-08-10 12:00:00,63.03,63.04,62.99,63.03,110425.0,51.013,51.0211,50.9806,51.013,110425.0
2018-08-10 12:05:00,63.04,63.06,63.02,63.03,40669.0,51.0211,51.0372,51.0049,51.013,40669.0
2018-08-10 12:10:00,63.03,63.04,63.0,63.03,55918.0,51.013,51.0211,50.9887,51.013,55918.0
2018-08-10 12:15:00,63.03,63.06,63.02,63.06,35798.0,51.013,51.0372,51.0049,51.0372,35798.0
2018-08-10 12:20:00,63.05,63.06,63.04,63.06,62645.0,51.0292,51.0372,51.0211,51.0372,62645.0
2018-08-10 12:25:00,63.06,63.07,63.04,63.05,77456.0,51.0372,51.0453,51.0211,51.0292,77456.0
2018-08-10 12:30:00,63.06,63.08,63.06,63.08,25910.0,51.0372,51.0534,51.0372,51.0534,25910.0
2018-08-10 12:35:00,63.07,63.08,63.03,63.03,52728.0,51.0453,51.0534,51.013,51.013,52728.0
2018-08-10 12:40:00,63.02,63.04,63.0,63.01,154185.0,51.0049,51.0211,50.9887,50.9968,154185.0
2018-08-10 12:45:00,63.01,63.02,62.99,63.0,80043.0,50.9968,51.0049,50.9806,50.9887,80043.0
2018-08-10 12:50:00,63.0,63.0,62.98,62.99,52620.0,50.9887,50.9887,50.9725,50.9806,52620.0
2018-08-10 12:55:00,62.99,63.02,62.99,63.02,30723.0,50.9806,51.0049,50.9806,51.0049,30723.0
2018-08-10 13:00:00,63.02,63.02,62.96,62.96,48429.0,51.0049,51.0049,50.9563,50.9563,48429.0
2018-08-10 13:05:00,62.96,62.99,62.96,62.99,54919.0,50.9563,50.9806,50.9563,50.9806,54919.0
2018-08-10 13:10:00,62.99,63.02,62.99,63.0,51291.0,50.9806,51.0049,50.9806,50.9887,51291.0
2018-08-10 13:15:00,63.0,63.01,62.94,62.94,46317.0,50.9887,50.9968,50.9401,50.9401,46317.0
2018-08-10 13:20:00,62.95,62.96,62.93,62.94,61201.0,50.9482,50.9563,50.932,50.9401,61201.0
2018-08-10 13:25:00,62.94,62.95,62.92,62.95,57764.0,50.9401,50.9482,50.9239,50.9482,57764.0
2018-08-10 13:30:00,62.95,62.96,62.92,62.95,49074.0,50.9482,50.9563,50.9239,50.9482,49074.0
2018-08-10 13:35:00,62.95,62.96,62.92,62.93,114710.0,50.9482,50.9563,50.9239,50.932,114710.0
2018-08-10 13:40:00,62.93,62.94,62.92,62.94,45834.0,50.932,50.9401,50.9239,50.9401,45834.0
2018-08-10 13:45:00,62.94,62.94,62.9,62.92,50681.0,50.9401,50.9401,50.9078,50.9239,50681.0
2018-08-10 13:50:00,62.92,62.93,62.89,62.9,51963.0,50.9239,50.932,50.8997,50.9078,51963.0
2018-08-10 13:55:00,62.9,62.9,62.88,62.89,63198.0,50.9078,50.9078,50.8916,50.8997,63198.0
2018-08-10 14:00:00,62.89,62.91,62.87,62.88,107667.0,50.8997,50.9158,50.8835,50.8916,107667.0
2018-08-10 14:05:00,62.88,62.93,62.87,62.91,68434.0,50.8916,50.932,50.8835,50.9158,68434.0
2018-08-10 14:10:00,62.92,62.96,62.92,62.95,105660.0,50.9239,50.9563,50.9239,50.9482,105660.0
2018-08-10 14:15:00,62.94,62.96,62.94,62.94,226864.0,50.9401,50.9563,50.9401,50.9401,226864.0
2018-08-10 14:20:00,62.95,62.95,62.93,62.93,118566.0,50.9482,50.9482,50.932,50.932,118566.0
2018-08-10 14:25:00,62.94,62.94,62.89,62.89,109688.0,50.9401,50.9401,50.8997,50.8997,109688.0
2018-08-10 14:30:00,62.9,62.93,62.89,62.92,70874.0,50.9078,50.932,50.8997,50.9239,70874.0
2018-08-10 14:35:00,62.92,62.93,62.91,62.92,50680.0,50.9239,50.932,50.9158,50.9239,50680.0
2018-08-10 14:40:00,62.93,62.94,62.91,62.93,188914.0,50.932,50.9401,50.9158,50.932,188914.0
2018-08-10 14:45:00,62.93,62.94,62.91,62.92,89108.0,50.932,50.9401,50.9158,50.9239,89108.0
2018-08-10 14:50:00,62.93,62.96,62.92,62.95,96281.0,50.932,50.9563,50.9239,50.9482,96281.0
2018-08-10 14:55:00,62.96,62.96,62.94,62.94,29901.0,50.9563,50.9563,50.9401,50.9401,29901.0
2018-08-10 15:00:00,62.93,62.94,62.9,62.93,102982.0,50.932,50.9401,50.9078,50.932,102982.0
2018-08-10 15:05:00,62.94,62.94,62.92,62.94,65290.0,50.9401,50.9401,50.9239,50.9401,65290.0
2018-08-10 15:10:00,62.93,62.94,62.9,62.94,125493.0,50.932,50.9401,50.9078,50.9401,125493.0
2018-08-10 15:15:00,62.94,63.03,62.93,63.02,156387.0,50.9401,51.013,50.932,51.0049,156387.0
2018-08-10 15:20:00,63.03,63.11,63.03,63.11,304062.0,51.013,51.0777,51.013,51.0777,304062.0
2018-08-10 15:25:00,63.12,63.13,63.08,63.11,184225.0,51.0858,51.0939,51.0534,51.0777,184225.0
2018-08-10 15:30:00,63.12,63.13,63.09,63.09,76338.0,51.0858,51.0939,51.0615,51.0615,76338.0
2018-08-10 15:35:00,63.09,63.09,63.04,63.07,225767.0,51.0615,51.0615,51.0211,51.0453,225767.0
2018-08-10 15:40:00,63.06,63.06,63.02,63.02,103724.0,51.0372,51.0372,51.0049,51.0049,103724.0
2018-08-10 15:45:00,63.02,63.04,63.0,63.02,151059.0,51.0049,51.0211,50.9887,51.0049,151059.0
2018-08-10 15:50:00,63.01,63.05,63.0,63.03,135748.0,50.9968,51.0292,50.9887,51.013,135748.0
2018-08-10 15:55:00,63.03,63.04,62.99,63.0,598345.0,51.013,51.0211,50.9806,50.9887,598345.0
2018-08-13 09:30:00,62.93,62.95,62.86,62.93,208300.0,50.932,50.9482,50.8754,50.932,208300.0
2018-08-13 09:35:00,62.93,62.94,62.87,62.87,150407.0,50.932,50.9401,50.8835,50.8835,150407.0
2018-08-13 09:40:00,62.87,62.92,62.87,62.91,56155.0,50.8835,50.9239,50.8835,50.9158,56155.0
2018-08-13 09:45:00,62.91,62.93,62.89,62.93,53468.0,50.9158,50.932,50.8997,50.932,53468.0
2018-08-13 09:50:00,62.93,62.98,62.92,62.98,79171.0,50.932,50.9725,50.9239,50.9725,79171.0
2018-08-13 09:55:00,62.98,62.99,62.96,62.97,32018.0,50.9725,50.9806,50.9563,50.9644,32018.0
2018-08-13 10:00:00,62.97,62.97,62.94,62.96,24358.0,50.9644,50.9644,50.9401,50.9563,24358.0
2018-08-13 10:05:00,62.96,63.0,62.96,63.0,165959.0,50.9563,50.9887,50.9563,50.9887,165959.0
2018-08-13 10:10:00,62.99,63.01,62.97,62.97,41975.0,50.9806,50.9968,50.9644,50.9644,41975.0
2018-08-13 10:15:00,62.97,63.0,62.97,63.0,27294.0,50.9644,50.9887,50.9644,50.9887,27294.0
2018-08-13 10:20:00,63.0,63.01,62.96,62.97,103145.0,50.9887,50.9968,50.9563,50.9644,103145.0
2018-08-13 10:25:00,62.98,62.99,62.96,62.97,82843.0,50.9725,50.9806,50.9563,50.9644,82843.0
2018-08-13 10:30:00,62.97,62.99,62.96,62.96,29824.0,50.9644,50.9806,50.9563,50.9563,29824.0
2018-08-13 10:35:00,62.96,62.98,62.95,62.96,38108.0,50.9563,50.9725,50.9482,50.9563,38108.0
2018-08-13 10:40:00,62.96,62.98,62.95,62.97,46604.0,50.9563,50.9725,50.9482,50.9644,46604.0
2018-08-13 10:45:00,62.97,62.98,62.92,62.93,69775.0,50.9644,50.9725,50.9239,50.932,69775.0
2018-08-13 10:50:00,62.95,62.95,62.91,62.91,80568.0,50.9482,50.9482,50.9158,50.9158,80568.0
2018-08-13 10:55:00,62.91,62.93,62.88,62.93,38900.0,50.9158,50.932,50.8916,50.932,38900.0
2018-08-13 11:00:00,62.93,62.94,62.91,62.93,31413.0,50.932,50.9401,50.9158,50.932,31413.0
2018-08-13 11:05:00,62.93,62.95,62.86,62.87,82587.0,50.932,50.9482,50.8754,50.8835,82587.0
2018-08-13 11:10:00,62.86,62.88,62.84,62.87,26840.0,50.8754,50.8916,50.8592,50.8835,26840.0
2018-08-13 11:15:00,62.87,62.88,62.82,62.83,37207.0,50.8835,50.8916,50.843,50.8511,37207.0
2018-08-13 11:20:00,62.84,62.86,62.83,62.84,30902.0,50.8592,50.8754,50.8511,50.8592,30902.0
2018-08-13 11:25:00,62.83,62.86,62.81,62.84,91045.0,50.8511,50.8754,50.8349,50.8592,91045.0
2018-08-13 11:30:00,62.84,62.86,62.79,62.8,134079.0,50.8592,50.8754,50.8187,50.8268,134079.0
2018-08-13 11:35:00,62.8,62.82,62.78,62.81,162720.0,50.8268,50.843,50.8106,50.8349,162720.0
2018-08-13 11:40:00,62.8,62.84,62.79,62.83,249413.0,50.8268,50.8592,50.8187,50.8511,249413.0
2018-08-13 11:45:00,62.83,62.83,62.79,62.79,55665.0,50.8511,50.8511,50.8187,50.8187,55665.0
2018-08-13 11:50:00,62.79,62.79,62.72,62.75,71829.0,50.8187,50.8187,50.7621,50.7864,71829.0
2018-08-13 11:55:00,62.74,62.75,62.69,62.7,67795.0,50.7783,50.7864,50.7378,50.7459,67795.0
2018-08-13 12:00:00,62.69,62.7,62.66,62.7,46011.0,50.7378,50.7459,50.7135,50.7459,46011.0
2018-08-13 12:05:00,62.7,62.72,62.68,62.71,55009.0,50.7459,50.7621,50.7297,50.754,55009.0
2018-08-13 12:10:00,62.7,62.75,62.7,62.74,19785.0,50.7459,50.7864,50.7459,50.7783,19785.0
2018-08-13 12:15:00,62.75,62.75,62.71,62.72,49965.0,50.7864,50.7864,50.754,50.7621,49965.0
2018-08-13 12:20:00,62.72,62.73,62.68,62.69,29584.0,50.7621,50.7702,50.7297,50.7378,29584.0
2018-08-13 12:25:00,62.68,62.69,62.65,62.69,99150.0,50.7297,50.7378,50.7054,50.7378,99150.0
2018-08-13 12:30:00,62.69,62.7,62.65,62.67,264819.0,50.7378,50.7459,50.7054,50.7216,264819.0
2018-08-13 12:35:00,62.67,62.72,62.65,62.72,174279.0,50.7216,50.7621,50.7054,50.7621,174279.0
2018-08-13 12:40:00,62.72,62.73,62.7,62.7,42346.0,50.7621,50.7702,50.7459,50.7459,42346.0
2018-08-13 12:45:00,62.71,62.72,62.65,62.66,130460.0,50.754,50.7621,50.7054,50.7135,130460.0
2018-08-13 12:50:00,62.66,62.7,62.64,62.67,113059.0,50.7135,50.7459,50.6973,50.7216,113059.0
2018-08-13 12:55:00,62.66,62.68,62.65,62.68,36790.0,50.7135,50.7297,50.7054,50.7297,36790.0
2018-08-13 13:00:00,62.67,62.67,62.59,62.61,297314.0,50.7216,50.7216,50.6569,50.673,297314.0
2018-08-13 13:05:00,62.61,62.64,62.6,62.63,62535.0,50.673,50.6973,50.6649,50.6892,62535.0
2018-08-13 13:10:00,62.63,62.67,62.63,62.67,39659.0,50.6892,50.7216,50.6892,50.7216,39659.0
2018-08-13 13:15:00,62.67,62.73,62.66,62.73,139058.0,50.7216,50.7702,50.7135,50.7702,139058.0
2018-08-13 13:20:00,62.74,62.75,62.72,62.72,107261.0,50.7783,50.7864,50.7621,50.7621,107261.0
2018-08-13 13:25:00,62.72,62.76,62.72,62.74,129442.0,50.7621,50.7944,50.7621,50.7783,129442.0
2018-08-13 13:30:00,62.75,62.78,62.74,62.77,115397.0,50.7864,50.8106,50.7783,50.8025,115397.0
2018-08-13 13:35:00,62.77,62.77,62.72,62.72,82364.0,50.8025,50.8025,50.7621,50.7621,82364.0
2018-08-13 13:40:00,62.72,62.73,62.69,62.71,38061.0,50.7621,50.7702,50.7378,50.754,38061.0
2018-08-13 13:45:00,62.71,62.74,62.68,62.68,95024.0,50.754,50.7783,50.7297,50.7297,95024.0
2018-08-13 13:50:00,62.68,62.75,62.68,62.74,41791.0,50.7297,50.7864,50.7297,50.7783,41791.0
2018-08-13 13:55:00,62.74,62.76,62.72,62.73,53922.0,50.7783,50.7944,50.7621,50.7702,53922.0
2018-08-13 14:00:00,62.73,62.79,62.72,62.79,74599.0,50.7702,50.8187,50.7621,50.8187,74599.0
2018-08-13 14:05:00,62.79,62.8,62.76,62.77,167605.0,50.8187,50.8268,50.7944,50.8025,167605.0
2018-08-13 14:10:00,62.77,62.78,62.76,62.77,51480.0,50.8025,50.8106,50.7944,50.8025,51480.0
2018-08-13 14:15:00,62.78,62.79,62.77,62.77,32433.0,50.8106,50.8187,50.8025,50.8025,32433.0
2018-08-13 14:20:00,62.78,62.8,62.77,62.8,37318.0,50.8106,50.8268,50.8025,50.8268,37318.0
2018-08-13 14:25:00,62.8,62.81,62.79,62.8,115797.0,50.8268,50.8349,50.8187,50.8268,115797.0
2018-08-13 14:30:00,62.8,62.83,62.79,62.81,156340.0,50.8268,50.8511,50.8187,50.8349,156340.0
2018-08-13 14:35:00,62.82,62.82,62.78,62.79,97760.0,50.843,50.843,50.8106,50.8187,97760.0
2018-08-13 14:40:00,62.79,62.81,62.78,62.79,44900.0,50.8187,50.8349,50.8106,50.8187,44900.0
2018-08-13 14:45:00,62.79,62.79,62.76,62.77,60642.0,50.8187,50.8187,50.7944,50.8025,60642.0
2018-08-13 14:50:00,62.77,62.77,62.72,62.74,83913.0,50.8025,50.8025,50.7621,50.7783,83913.0
2018-08-13 14:55:00,62.73,62.77,62.73,62.73,73355.0,50.7702,50.8025,50.7702,50.7702,73355.0
2018-08-13 15:00:00,62.74,62.74,62.7,62.71,47903.0,50.7783,50.7783,50.7459,50.754,47903.0
2018-08-13 15:05:00,62.71,62.72,62.69,62.71,55936.0,50.754,50.7621,50.7378,50.754,55936.0
2018-08-13 15:10:00,62.71,62.74,62.7,62.73,58544.0,50.754,50.7783,50.7459,50.7702,58544.0
2018-08-13 15:15:00,62.74,62.75,62.73,62.73,37502.0,50.7783,50.7864,50.7702,50.7702,37502.0
2018-08-13 15:20:00,62.73,62.74,62.71,62.72,100326.0,50.7702,50.7783,50.754,50.7621,100326.0
2018-08-13 15:25:00,62.72,62.74,62.7,62.71,247155.0,50.7621,50.7783,50.7459,50.754,247155.0
2018-08-13 15:30:00,62.71,62.72,62.69,62.71,93387.0,50.754,50.7621,50.7378,50.754,93387.0
2018-08-13 15:35:00,62.71,62.76,62.7,62.74,67057.0,50.754,50.7944,50.7459,50.7783,67057.0
2018-08-13 15:40:00,62.74,62.75,62.71,62.74,65185.0,50.7783,50.7864,50.754,50.7783,65185.0
2018-08-13 15:45:00,62.74,62.74,62.69,62.71,1452414.0,50.7783,50.7783,50.7378,50.754,1452414.0
2018-08-13 15:50:00,62.7,62.7,62.66,62.68,85222.0,50.7459,50.7459,50.7135,50.7297,85222.0
2018-08-13 15:55:00,62.68,62.73,62.67,62.72,502379.0,50.7297,50.7702,50.7216,50.7621,502379.0
2018-08-14 09:30:00,62.85,62.86,62.79,62.82,82414.0,50.8673,50.8754,50.8187,50.843,82414.0
2018-08-14 09:35:00,62.82,62.82,62.75,62.76,81471.0,50.843,50.843,50.7864,50.7944,81471.0
2018-08-14 09:40:00,62.75,62.8,62.75,62.77,110072.0,50.7864,50.8268,50.7864,50.8025,110072.0
2018-08-14 09:45:00,62.77,62.79,62.71,62.71,123565.0,50.8025,50.8187,50.754,50.754,123565.0
2018-08-14 09:50:00,62.72,62.73,62.69,62.71,72639.0,50.7621,50.7702,50.7378,50.754,72639.0
2018-08-14 09:55:00,62.71,62.72,62.69,62.7,76813.0,50.754,50.7621,50.7378,50.7459,76813.0
2018-08-14 10:00:00,62.7,62.71,62.62,62.62,175887.0,50.7459,50.754,50.6811,50.6811,175887.0
2018-08-14 10:05:00,62.62,62.64,62.6,62.63,69510.0,50.6811,50.6973,50.6649,50.6892,69510.0
2018-08-14 10:10:00,62.62,62.68,62.62,62.68,67099.0,50.6811,50.7297,50.6811,50.7297,67099.0
2018-08-14 10:15:00,62.69,62.69,62.66,62.68,40840.0,50.7378,50.7378,50.7135,50.7297,40840.0
2018-08-14 10:20:00,62.69,62.74,62.69,62.73,42999.0,50.7378,50.7783,50.7378,50.7702,42999.0
2018-08-14 10:25:00,62.73,62.78,62.73,62.77,37686.0,50.7702,50.8106,50.7702,50.8025,37686.0
2018-08-14 10:30:00,62.76,62.77,62.74,62.75,22870.0,50.7944,50.8025,50.7783,50.7864,22870.0
2018-08-14 10:35:00,62.75,62.82,62.75,62.8,44077.0,50.7864,50.843,50.7864,50.8268,44077.0
2018-08-14 10:40:00,62.8,62.8,62.77,62.78,22497.0,50.8268,50.8268,50.8025,50.8106,22497.0
2018-08-14 10:45:00,62.78,62.83,62.77,62.83,40497.0,50.8106,50.8511,50.8025,50.8511,40497.0
2018-08-14 10:50:00,62.83,62.83,62.79,62.81,21881.0,50.8511,50.8511,50.8187,50.8349,21881.0
2018-08-14 10:55:00,62.82,62.83,62.74,62.75,70273.0,50.843,50.8511,50.7783,50.7864,70273.0
2018-08-14 11:00:00,62.75,62.77,62.74,62.75,25751.0,50.7864,50.8025,50.7783,50.7864,25751.0
2018-08-14 11:05:00,62.76,62.78,62.74,62.75,80386.0,50.7944,50.8106,50.7783,50.7864,80386.0
2018-08-14 11:10:00,62.75,62.76,62.73,62.76,39269.0,50.7864,50.7944,50.7702,50.7944,39269.0
2018-08-14 11:15:00,62.76,62.77,62.64,62.65,85943.0,50.7944,50.8025,50.6973,50.7054,85943.0
2018-08-14 11:20:00,62.65,62.73,62.64,62.72,71394.0,50.7054,50.7702,50.6973,50.7621,71394.0
2018-08-14 11:25:00,62.71,62.74,62.7,62.72,200460.0,50.754,50.7783,50.7459,50.7621,200460.0
2018-08-14 11:30:00,62.72,62.74,62.64,62.65,85273.0,50.7621,50.7783,50.6973,50.7054,85273.0
2018-08-14 11:35:00,62.66,62.71,62.66,62.71,41255.0,50.7135,50.754,50.7135,50.754,41255.0
2018-08-14 11:40:00,62.7,62.77,62.7,62.75,47270.0,50.7459,50.8025,50.7459,50.7864,47270.0
2018-08-14 11:45:00,62.75,62.75,62.72,62.75,61423.0,50.7864,50.7864,50.7621,50.7864,61423.0
2018-08-14 11:50:00,62.75,62.75,62.69,62.7,43798.0,50.7864,50.7864,50.7378,50.7459,43798.0
2018-08-14 11:55:00,62.7,62.7,62.67,62.7,35405.0,50.7459,50.7459,50.7216,50.7459,35405.0
2018-08-14 12:00:00,62.7,62.72,62.68,62.69,19738.0,50.7459,50.7621,50.7297,50.7378,19738.0
2018-08-14 12:05:00,62.69,62.72,62.68,62.69,38598.0,50.7378,50.7621,50.7297,50.7378,38598.0
2018-08-14 12:10:00,62.69,62.69,62.66,62.67,25898.0,50.7378,50.7378,50.7135,50.7216,25898.0
2018-08-14 12:15:00,62.68,62.71,62.67,62.7,24452.0,50.7297,50.754,50.7216,50.7459,24452.0
2018-08-14 12:20:00,62.7,62.71,62.66,62.7,33566.0,50.7459,50.754,50.7135,50.7459,33566.0
2018-08-14 12:25:00,62.7,62.72,62.69,62.71,19180.0,50.7459,50.7621,50.7378,50.754,19180.0
2018-08-14 12:30:00,62.71,62.72,62.69,62.7,10838.0,50.754,50.7621,50.7378,50.7459,10838.0
2018-08-14 12:35:00,62.7,62.73,62.7,62.73,94153.0,50.7459,50.7702,50.7459,50.7702,94153.0
2018-08-14 12:40:00,62.73,62.75,62.73,62.73,133103.0,50.7702,50.7864,50.7702,50.7702,133103.0
2018-08-14 12:45:00,62.74,62.74,62.68,62.69,25968.0,50.7783,50.7783,50.7297,50.7378,25968.0
2018-08-14 12:50:00,62.69,62.71,62.69,62.69,77311.0,50.7378,50.754,50.7378,50.7378,77311.0
2018-08-14 12:55:00,62.69,62.71,62.68,62.69,10321.0,50.7378,50.754,50.7297,50.7378,10321.0
2018-08-14 13:00:00,62.69,62.73,62.68,62.72,45628.0,50.7378,50.7702,50.7297,50.7621,45628.0
2018-08-14 13:05:00,62.71,62.72,62.66,62.69,91043.0,50.754,50.7621,50.7135,50.7378,91043.0
2018-08-14 13:10:00,62.69,62.71,62.68,62.7,29713.0,50.7378,50.754,50.7297,50.7459,29713.0
2018-08-14 13:15:00,62.69,62.71,62.69,62.71,32673.0,50.7378,50.754,50.7378,50.754,32673.0
2018-08-14 13:20:00,62.71,62.71,62.69,62.71,28910.0,50.754,50.754,50.7378,50.754,28910.0
2018-08-14 13:25:00,62.71,62.71,62.68,62.69,84920.0,50.754,50.754,50.7297,50.7378,84920.0
2018-08-14 13:30:00,62.7,62.71,62.69,62.71,62835.0,50.7459,50.754,50.7378,50.754,62835.0
2018-08-14 13:35:00,62.71,62.72,62.7,62.71,49549.0,50.754,50.7621,50.7459,50.754,49549.0
2018-08-14 13:40:00,62.71,62.72,62.69,62.7,18670.0,50.754,50.7621,50.7378,50.7459,18670.0
2018-08-14 13:45:00,62.69,62.72,62.69,62.72,305208.0,50.7378,50.7621,50.7378,50.7621,305208.0
2018-08-14 13:50:00,62.72,62.72,62.68,62.71,60442.0,50.7621,50.7621,50.7297,50.754,60442.0
2018-08-14 13:55:00,62.71,62.79,62.71,62.78,98926.0,50.754,50.8187,50.754,50.8106,98926.0
2018-08-14 14:00:00,62.79,62.79,62.75,62.76,59865.0,50.8187,50.8187,50.7864,50.7944,59865.0
2018-08-14 14:05:00,62.76,62.76,62.73,62.74,20608.0,50.7944,50.7944,50.7702,50.7783,20608.0
2018-08-14 14:10:00,62.75,62.76,62.73,62.74,39118.0,50.7864,50.7944,50.7702,50.7783,39118.0
2018-08-14 14:15:00,62.74,62.74,62.73,62.73,67260.0,50.7783,50.7783,50.7702,50.7702,67260.0
2018-08-14 14:20:00,62.74,62.74,62.68,62.71,97971.0,50.7783,50.7783,50.7297,50.754,97971.0
2018-08-14 14:25:00,62.7,62.72,62.69,62.72,110247.0,50.7459,50.7621,50.7378,50.7621,110247.0
2018-08-14 14:30:00,62.71,62.73,62.71,62.72,23865.0,50.754,50.7702,50.754,50.7621,23865.0
2018-08-14 14:35:00,62.72,62.76,62.72,62.76,16792.0,50.7621,50.7944,50.7621,50.7944,16792.0
2018-08-14 14:40:00,62.75,62.77,62.75,62.77,23515.0,50.7864,50.8025,50.7864,50.8025,23515.0
2018-08-14 14:45:00,62.77,62.77,62.75,62.76,35191.0,50.8025,50.8025,50.7864,50.7944,35191.0
2018-08-14 14:50:00,62.75,62.78,62.75,62.77,51102.0,50.7864,50.8106,50.7864,50.8025,51102.0
2018-08-14 14:55:00,62.77,62.77,62.75,62.76,52098.0,50.8025,50.8025,50.7864,50.7944,52098.0
2018-08-14 15:00:00,62.76,62.78,62.75,62.78,96328.0,50.7944,50.8106,50.7864,50.8106,96328.0
2018-08-14 15:05:00,62.78,62.79,62.77,62.78,117969.0,50.8106,50.8187,50.8025,50.8106,117969.0
2018-08-14 15:10:00,62.78,62.8,62.78,62.79,40132.0,50.8106,50.8268,50.8106,50.8187,40132.0
2018-08-14 15:15:00,62.79,62.81,62.78,62.8,25466.0,50.8187,50.8349,50.8106,50.8268,25466.0
2018-08-14 15:20:00,62.81,62.82,62.79,62.82,64818.0,50.8349,50.843,50.8187,50.843,64818.0
2018-08-14 15:25:00,62.82,62.82,62.79,62.8,56348.0,50.843,50.843,50.8187,50.8268,56348.0
2018-08-14 15:30:00,62.79,62.8,62.77,62.79,82246.0,50.8187,50.8268,50.8025,50.8187,82246.0
2018-08-14 15:35:00,62.8,62.8,62.76,62.78,65124.0,50.8268,50.8268,50.7944,50.8106,65124.0
2018-08-14 15:40:00,62.78,62.78,62.76,62.77,82607.0,50.8106,50.8106,50.7944,50.8025,82607.0
2018-08-14 15:45:00,62.76,62.77,62.73,62.74,2557185.0,50.7944,50.8025,50.7702,50.7783,2557185.0
2018-08-14 15:50:00,62.74,62.74,62.67,62.7,272448.0,50.7783,50.7783,50.7216,50.7459,272448.0
2018-08-14 15:55:00,62.7,62.78,62.69,62.76,387703.0,50.7459,50.8106,50.7378,50.7944,387703.0
2018-08-15 09:30:00,61.87,61.92,61.83,61.85,141086.0,50.0741,50.1146,50.0418,50.0579,141086.0
2018-08-15 09:35:00,61.86,61.93,61.84,61.9,145901.0,50.066,50.1227,50.0498,50.0984,145901.0
2018-08-15 09:40:00,61.91,61.91,61.82,61.83,76510.0,50.1065,50.1065,50.0337,50.0418,76510.0
2018-08-15 09:45:00,61.82,61.82,61.72,61.72,124558.0,50.0337,50.0337,49.9527,49.9527,124558.0
2018-08-15 09:50:00,61.72,61.72,61.65,61.68,77307.0,49.9527,49.9527,49.8961,49.9204,77307.0
2018-08-15 09:55:00,61.66,61.72,61.64,61.67,113442.0,49.9042,49.9527,49.888,49.9123,113442.0
2018-08-15 10:00:00,61.66,61.68,61.62,61.64,247675.0,49.9042,49.9204,49.8718,49.888,247675.0
2018-08-15 10:05:00,61.64,61.67,61.62,61.66,95914.0,49.888,49.9123,49.8718,49.9042,95914.0
2018-08-15 10:10:00,61.66,61.7,61.61,61.67,142192.0,49.9042,49.9365,49.8637,49.9123,142192.0
2018-08-15 10:15:00,61.67,61.7,61.62,61.69,194768.0,49.9123,49.9365,49.8718,49.9284,194768.0
2018-08-15 10:20:00,61.69,61.71,61.67,61.7,128044.0,49.9284,49.9446,49.9123,49.9365,128044.0
2018-08-15 10:25:00,61.7,61.7,61.61,61.61,197065.0,49.9365,49.9365,49.8637,49.8637,197065.0
2018-08-15 10:30:00,61.6,61.63,61.58,61.61,299113.0,49.8556,49.8799,49.8394,49.8637,299113.0
2018-08-15 10:35:00,61.61,61.65,61.6,61.63,44122.0,49.8637,49.8961,49.8556,49.8799,44122.0
2018-08-15 10:40:00,61.64,61.64,61.56,61.56,60553.0,49.888,49.888,49.8232,49.8232,60553.0
2018-08-15 10:45:00,61.56,61.59,61.55,61.58,112727.0,49.8232,49.8475,49.8151,49.8394,112727.0
2018-08-15 10:50:00,61.57,61.58,61.47,61.48,83426.0,49.8313,49.8394,49.7504,49.7585,83426.0
2018-08-15 10:55:00,61.48,61.52,61.46,61.49,93919.0,49.7585,49.7909,49.7423,49.7666,93919.0
2018-08-15 11:00:00,61.49,61.58,61.48,61.58,400218.0,49.7666,49.8394,49.7585,49.8394,400218.0
2018-08-15 11:05:00,61.58,61.72,61.53,61.71,120999.0,49.8394,49.9527,49.799,49.9446,120999.0
2018-08-15 11:10:00,61.72,61.73,61.64,61.67,300068.0,49.9527,49.9608,49.888,49.9123,300068.0
2018-08-15 11:15:00,61.68,61.7,61.59,61.61,131446.0,49.9204,49.9365,49.8475,49.8637,131446.0
2018-08-15 11:20:00,61.61,61.63,61.56,61.59,144445.0,49.8637,49.8799,49.8232,49.8475,144445.0
2018-08-15 11:25:00,61.6,61.66,61.6,61.61,348486.0,49.8556,49.9042,49.8556,49.8637,348486.0
2018-08-15 11:30:00,61.62,61.69,61.58,61.68,269301.0,49.8718,49.9284,49.8394,49.9204,269301.0
2018-08-15 11:35:00,61.68,61.73,61.65,61.66,243065.0,49.9204,49.9608,49.8961,49.9042,243065.0
2018-08-15 11:40:00,61.66,61.67,61.65,61.66,94314.0,49.9042,49.9123,49.8961,49.9042,94314.0
2018-08-15 11:45:00,61.66,61.73,61.64,61.72,40274.0,49.9042,49.9608,49.888,49.9527,40274.0
2018-08-15 11:50:00,61.73,61.74,61.64,61.66,45355.0,49.9608,49.9689,49.888,49.9042,45355.0
2018-08-15 11:55:00,61.66,61.69,61.59,61.61,114216.0,49.9042,49.9284,49.8475,49.8637,114216.0
2018-08-15 12:00:00,61.61,61.67,61.6,61.64,115897.0,49.8637,49.9123,49.8556,49.888,115897.0
2018-08-15 12:05:00,61.64,61.66,61.58,61.66,383006.0,49.888,49.9042,49.8394,49.9042,383006.0
2018-08-15 12:10:00,61.67,61.71,61.64,61.7,182910.0,49.9123,49.9446,49.888,49.9365,182910.0
2018-08-15 12:15:00,61.7,61.75,61.69,61.72,66389.0,49.9365,49.977,49.9284,49.9527,66389.0
2018-08-15 12:20:00,61.72,61.77,61.7,61.77,86514.0,49.9527,49.9932,49.9365,49.9932,86514.0
2018-08-15 12:25:00,61.77,61.8,61.75,61.8,65821.0,49.9932,50.0175,49.977,50.0175,65821.0
2018-08-15 12:30:00,61.79,61.83,61.78,61.82,87298.0,50.0094,50.0418,50.0013,50.0337,87298.0
2018-08-15 12:35:00,61.82,61.86,61.81,61.85,76391.0,50.0337,50.066,50.0256,50.0579,76391.0
2018-08-15 12:40:00,61.85,61.85,61.81,61.82,65475.0,50.0579,50.0579,50.0256,50.0337,65475.0
2018-08-15 12:45:00,61.82,61.82,61.78,61.79,87893.0,50.0337,50.0337,50.0013,50.0094,87893.0
2018-08-15 12:50:00,61.79,61.82,61.77,61.79,68136.0,50.0094,50.0337,49.9932,50.0094,68136.0
2018-08-15 12:55:00,61.79,61.82,61.78,61.82,53228.0,50.0094,50.0337,50.0013,50.0337,53228.0
2018-08-15 13:00:00,61.82,61.83,61.79,61.8,38269.0,50.0337,50.0418,50.0094,50.0175,38269.0
2018-08-15 13:05:00,61.8,61.86,61.79,61.84,43420.0,50.0175,50.066,50.0094,50.0498,43420.0
2018-08-15 13:10:00,61.84,61.86,61.81,61.84,14490.0,50.0498,50.066,50.0256,50.0498,14490.0
2018-08-15 13:15:00,61.84,61.84,61.8,61.8,20068.0,50.0498,50.0498,50.0175,50.0175,20068.0
2018-08-15 13:20:00,61.8,61.86,61.78,61.78,94328.0,50.0175,50.066,50.0013,50.0013,94328.0
2018-08-15 13:25:00,61.79,61.82,61.78,61.8,69273.0,50.0094,50.0337,50.0013,50.0175,69273.0
2018-08-15 13:30:00,61.8,61.8,61.75,61.79,68696.0,50.0175,50.0175,49.977,50.0094,68696.0
2018-08-15 13:35:00,61.79,61.81,61.77,61.81,30896.0,50.0094,50.0256,49.9932,50.0256,30896.0
2018-08-15 13:40:00,61.8,61.82,61.78,61.8,98162.0,50.0175,50.0337,50.0013,50.0175,98162.0
2018-08-15 13:45:00,61.8,61.82,61.77,61.77,46348.0,50.0175,50.0337,49.9932,49.9932,46348.0
2018-08-15 13:50:00,61.78,61.79,61.76,61.77,53471.0,50.0013,50.0094,49.9851,49.9932,53471.0
2018-08-15 13:55:00,61.77,61.79,61.75,61.76,87675.0,49.9932,50.0094,49.977,49.9851,87675.0
2018-08-15 14:00:00,61.75,61.78,61.73,61.78,92714.0,49.977,50.0013,49.9608,50.0013,92714.0
2018-08-15 14:05:00,61.76,61.77,61.71,61.72,48718.0,49.9851,49.9932,49.9446,49.9527,48718.0
2018-08-15 14:10:00,61.71,61.74,61.7,61.71,102271.0,49.9446,49.9689,49.9365,49.9446,102271.0
2018-08-15 14:15:00,61.71,61.75,61.71,61.74,119808.0,49.9446,49.977,49.9446,49.9689,119808.0
2018-08-15 14:20:00,61.74,61.77,61.73,61.76,93197.0,49.9689,49.9932,49.9608,49.9851,93197.0
2018-08-15 14:25:00,61.77,61.77,61.72,61.74,25613.0,49.9932,49.9932,49.9527,49.9689,25613.0
2018-08-15 14:30:00,61.73,61.78,61.72,61.78,113326.0,49.9608,50.0013,49.9527,50.0013,113326.0
2018-08-15 14:35:00,61.78,61.81,61.77,61.78,48761.0,50.0013,50.0256,49.9932,50.0013,48761.0
2018-08-15 14:40:00,61.77,61.79,61.76,61.77,21461.0,49.9932,50.0094,49.9851,49.9932,21461.0
2018-08-15 14:45:00,61.76,61.77,61.72,61.75,64690.0,49.9851,49.9932,49.9527,49.977,64690.0
2018-08-15 14:50:00,61.76,61.79,61.74,61.79,96860.0,49.9851,50.0094,49.9689,50.0094,96860.0
2018-08-15 14:55:00,61.79,61.83,61.78,61.83,65086.0,50.0094,50.0418,50.0013,50.0418,65086.0
2018-08-15 15:00:00,61.82,61.88,61.82,61.87,53516.0,50.0337,50.0822,50.0337,50.0741,53516.0
2018-08-15 15:05:00,61.87,61.92,61.87,61.89,116025.0,50.0741,50.1146,50.0741,50.0903,116025.0
2018-08-15 15:10:00,61.89,61.89,61.87,61.88,210445.0,50.0903,50.0903,50.0741,50.0822,210445.0
2018-08-15 15:15:00,61.88,61.9,61.85,61.86,84795.0,50.0822,50.0984,50.0579,50.066,84795.0
2018-08-15 15:20:00,61.86,61.88,61.84,61.86,62718.0,50.066,50.0822,50.0498,50.066,62718.0
2018-08-15 15:25:00,61.86,61.88,61.84,61.87,47459.0,50.066,50.0822,50.0498,50.0741,47459.0
2018-08-15 15:30:00,61.87,61.95,61.86,61.95,76384.0,50.0741,50.1389,50.066,50.1389,76384.0
2018-08-15 15:35:00,61.94,61.95,61.9,61.9,109966.0,50.1308,50.1389,50.0984,50.0984,109966.0
2018-08-15 15:40:00,61.9,61.91,61.88,61.91,107972.0,50.0984,50.1065,50.0822,50.1065,107972.0
2018-08-15 15:45:00,61.9,61.92,61.89,61.9,76310.0,50.0984,50.1146,50.0903,50.0984,76310.0
2018-08-15 15:50:00,61.9,61.9,61.85,61.86,624055.0,50.0984,50.0984,50.0579,50.066,624055.0
2018-08-15 15:55:00,61.86,61.9,61.82,61.83,290974.0,50.066,50.0984,50.0337,50.0418,290974.0
2018-08-16 09:30:00,62.17,62.23,62.17,62.22,315884.0,50.3169,50.3655,50.3169,50.3574,315884.0
2018-08-16 09:35:00,62.22,62.23,62.19,62.22,102895.0,50.3574,50.3655,50.3331,50.3574,102895.0
2018-08-16 09:40:00,62.22,62.24,62.2,62.23,97509.0,50.3574,50.3736,50.3412,50.3655,97509.0
2018-08-16 09:45:00,62.23,62.27,62.22,62.25,103557.0,50.3655,50.3979,50.3574,50.3817,103557.0
2018-08-16 09:50:00,62.25,62.33,62.24,62.3,59124.0,50.3817,50.4464,50.3736,50.4221,59124.0
2018-08-16 09:55:00,62.3,62.33,62.26,62.27,48858.0,50.4221,50.4464,50.3898,50.3979,48858.0
2018-08-16 10:00:00,62.27,62.29,62.24,62.24,134160.0,50.3979,50.4141,50.3736,50.3736,134160.0
2018-08-16 10:05:00,62.25,62.28,62.24,62.26,166381.0,50.3817,50.406,50.3736,50.3898,166381.0
2018-08-16 10:10:00,62.26,62.27,62.23,62.25,64796.0,50.3898,50.3979,50.3655,50.3817,64796.0
2018-08-16 10:15:00,62.25,62.28,62.23,62.27,113633.0,50.3817,50.406,50.3655,50.3979,113633.0
2018-08-16 10:20:00,62.27,62.3,62.26,62.28,76801.0,50.3979,50.4221,50.3898,50.406,76801.0
2018-08-16 10:25:00,62.28,62.3,62.24,62.28,109794.0,50.406,50.4221,50.3736,50.406,109794.0
2018-08-16 10:30:00,62.29,62.33,62.26,62.32,86658.0,50.4141,50.4464,50.3898,50.4383,86658.0
2018-08-16 10:35:00,62.32,62.36,62.31,62.35,110012.0,50.4383,50.4707,50.4302,50.4626,110012.0
2018-08-16 10:40:00,62.35,62.36,62.31,62.33,118063.0,50.4626,50.4707,50.4302,50.4464,118063.0
2018-08-16 10:45:00,62.33,62.37,62.31,62.36,113188.0,50.4464,50.4788,50.4302,50.4707,113188.0
2018-08-16 10:50:00,62.35,62.36,62.32,62.35,47544.0,50.4626,50.4707,50.4383,50.4626,47544.0
2018-08-16 10:55:00,62.35,62.36,62.3,62.33,72049.0,50.4626,50.4707,50.4221,50.4464,72049.0
2018-08-16 11:00:00,62.33,62.36,62.32,62.34,95797.0,50.4464,50.4707,50.4383,50.4545,95797.0
2018-08-16 11:05:00,62.34,62.37,62.33,62.36,49038.0,50.4545,50.4788,50.4464,50.4707,49038.0
2018-08-16 11:10:00,62.36,62.42,62.35,62.4,57591.0,50.4707,50.5193,50.4626,50.5031,57591.0
2018-08-16 11:15:00,62.41,62.42,62.38,62.38,45766.0,50.5112,50.5193,50.4869,50.4869,45766.0
2018-08-16 11:20:00,62.39,62.4,62.38,62.4,82050.0,50.495,50.5031,50.4869,50.5031,82050.0
2018-08-16 11:25:00,62.39,62.41,62.39,62.4,127386.0,50.495,50.5112,50.495,50.5031,127386.0
2018-08-16 11:30:00,62.4,62.4,62.35,62.36,67957.0,50.5031,50.5031,50.4626,50.4707,67957.0
2018-08-16 11:35:00,62.36,62.39,62.35,62.35,83099.0,50.4707,50.495,50.4626,50.4626,83099.0
2018-08-16 11:40:00,62.35,62.35,62.31,62.33,54025.0,50.4626,50.4626,50.4302,50.4464,54025.0
2018-08-16 11:45:00,62.33,62.34,62.32,62.34,172206.0,50.4464,50.4545,50.4383,50.4545,172206.0
2018-08-16 11:50:00,62.34,62.35,62.33,62.33,176967.0,50.4545,50.4626,50.4464,50.4464,176967.0
2018-08-16 11:55:00,62.33,62.35,62.32,62.35,43874.0,50.4464,50.4626,50.4383,50.4626,43874.0
2018-08-16 12:00:00,62.35,62.38,62.34,62.36,45317.0,50.4626,50.4869,50.4545,50.4707,45317.0
2018-08-16 12:05:00,62.36,62.43,62.34,62.42,91683.0,50.4707,50.5274,50.4545,50.5193,91683.0
2018-08-16 12:10:00,62.42,62.46,62.41,62.45,169407.0,50.5193,50.5516,50.5112,50.5435,169407.0
2018-08-16 12:15:00,62.45,62.46,62.43,62.44,61370.0,50.5435,50.5516,50.5274,50.5355,61370.0
2018-08-16 12:20:00,62.44,62.45,62.38,62.38,49178.0,50.5355,50.5435,50.4869,50.4869,49178.0
2018-08-16 12:25:00,62.38,62.4,62.35,62.36,111662.0,50.4869,50.5031,50.4626,50.4707,111662.0
2018-08-16 12:30:00,62.35,62.37,62.32,62.35,64280.0,50.4626,50.4788,50.4383,50.4626,64280.0
2018-08-16 12:35:00,62.34,62.35,62.32,62.34,39714.0,50.4545,50.4626,50.4383,50.4545,39714.0
2018-08-16 12:40:00,62.34,62.34,62.24,62.24,161539.0,50.4545,50.4545,50.3736,50.3736,161539.0
2018-08-16 12:45:00,62.25,62.3,62.24,62.28,52179.0,50.3817,50.4221,50.3736,50.406,52179.0
2018-08-16 12:50:00,62.28,62.32,62.26,62.32,53294.0,50.406,50.4383,50.3898,50.4383,53294.0
2018-08-16 12:55:00,62.32,62.33,62.3,62.32,39941.0,50.4383,50.4464,50.4221,50.4383,39941.0
2018-08-16 13:00:00,62.33,62.33,62.31,62.32,45746.0,50.4464,50.4464,50.4302,50.4383,45746.0
2018-08-16 13:05:00,62.32,62.34,62.3,62.31,65527.0,50.4383,50.4545,50.4221,50.4302,65527.0
2018-08-16 13:10:00,62.31,62.34,62.3,62.33,146338.0,50.4302,50.4545,50.4221,50.4464,146338.0
2018-08-16 13:15:00,62.34,62.34,62.3,62.32,100251.0,50.4545,50.4545,50.4221,50.4383,100251.0
2018-08-16 13:20:00,62.32,62.35,62.31,62.35,46773.0,50.4383,50.4626,50.4302,50.4626,46773.0
2018-08-16 13:25:00,62.35,62.35,62.33,62.34,266687.0,50.4626,50.4626,50.4464,50.4545,266687.0
2018-08-16 13:30:00,62.34,62.34,62.32,62.33,115133.0,50.4545,50.4545,50.4383,50.4464,115133.0
2018-08-16 13:35:00,62.33,62.35,62.32,62.35,41557.0,50.4464,50.4626,50.4383,50.4626,41557.0
2018-08-16 13:40:00,62.35,62.35,62.33,62.33,56963.0,50.4626,50.4626,50.4464,50.4464,56963.0
2018-08-16 13:45:00,62.33,62.33,62.24,62.25,84577.0,50.4464,50.4464,50.3736,50.3817,84577.0
2018-08-16 13:50:00,62.25,62.27,62.24,62.27,56523.0,50.3817,50.3979,50.3736,50.3979,56523.0
2018-08-16 13:55:00,62.27,62.3,62.26,62.29,48182.0,50.3979,50.4221,50.3898,50.4141,48182.0
2018-08-16 14:00:00,62.29,62.3,62.25,62.29,80098.0,50.4141,50.4221,50.3817,50.4141,80098.0
2018-08-16 14:05:00,62.28,62.3,62.27,62.29,56332.0,50.406,50.4221,50.3979,50.4141,56332.0
2018-08-16 14:10:00,62.29,62.3,62.28,62.28,223308.0,50.4141,50.4221,50.406,50.406,223308.0
2018-08-16 14:15:00,62.29,62.32,62.28,62.31,197281.0,50.4141,50.4383,50.406,50.4302,197281.0
2018-08-16 14:20:00,62.31,62.31,62.29,62.3,40489.0,50.4302,50.4302,50.4141,50.4221,40489.0
2018-08-16 14:25:00,62.29,62.31,62.27,62.28,93514.0,50.4141,50.4302,50.3979,50.406,93514.0
2018-08-16 14:30:00,62.27,62.28,62.23,62.26,70259.0,50.3979,50.406,50.3655,50.3898,70259.0
2018-08-16 14:35:00,62.27,62.29,62.26,62.29,44914.0,50.3979,50.4141,50.3898,50.4141,44914.0
2018-08-16 14:40:00,62.28,62.3,62.28,62.3,125633.0,50.406,50.4221,50.406,50.4221,125633.0
2018-08-16 14:45:00,62.29,62.3,62.28,62.3,56392.0,50.4141,50.4221,50.406,50.4221,56392.0
2018-08-16 14:50:00,62.3,62.31,62.29,62.3,121477.0,50.4221,50.4302,50.4141,50.4221,121477.0
2018-08-16 14:55:00,62.3,62.32,62.28,62.29,61428.0,50.4221,50.4383,50.406,50.4141,61428.0
2018-08-16 15:00:00,62.28,62.29,62.27,62.28,71645.0,50.406,50.4141,50.3979,50.406,71645.0
2018-08-16 15:05:00,62.28,62.29,62.27,62.27,43350.0,50.406,50.4141,50.3979,50.3979,43350.0
2018-08-16 15:10:00,62.27,62.28,62.25,62.27,112229.0,50.3979,50.406,50.3817,50.3979,112229.0
2018-08-16 15:15:00,62.27,62.28,62.25,62.27,65278.0,50.3979,50.406,50.3817,50.3979,65278.0
2018-08-16 15:20:00,62.27,62.29,62.25,62.28,85853.0,50.3979,50.4141,50.3817,50.406,85853.0
2018-08-16 15:25:00,62.28,62.32,62.28,62.31,82033.0,50.406,50.4383,50.406,50.4302,82033.0
2018-08-16 15:30:00,62.32,62.32,62.27,62.28,129672.0,50.4383,50.4383,50.3979,50.406,129672.0
2018-08-16 15:35:00,62.29,62.29,62.24,62.25,140465.0,50.4141,50.4141,50.3736,50.3817,140465.0
2018-08-16 15:40:00,62.25,62.25,62.23,62.23,56565.0,50.3817,50.3817,50.3655,50.3655,56565.0
2018-08-16 15:45:00,62.23,62.24,62.21,62.22,791673.0,50.3655,50.3736,50.3493,50.3574,791673.0
2018-08-16 15:50:00,62.22,62.22,62.18,62.2,274251.0,50.3574,50.3574,50.325,50.3412,274251.0
2018-08-16 15:55:00,62.2,62.24,62.19,62.23,687145.0,50.3412,50.3736,50.3331,50.3655,687145.0
2018-08-17 09:30:00,62.24,62.25,62.19,62.19,113251.0,50.3736,50.3817,50.3331,50.3331,113251.0
2018-08-17 09:35:00,62.19,62.29,62.17,62.28,94065.0,50.3331,50.4141,50.3169,50.406,94065.0
2018-08-17 09:40:00,62.28,62.28,62.21,62.23,51061.0,50.406,50.406,50.3493,50.3655,51061.0
2018-08-17 09:45:00,62.23,62.25,62.21,62.22,94026.0,50.3655,50.3817,50.3493,50.3574,94026.0
2018-08-17 09:50:00,62.21,62.26,62.21,62.25,78504.0,50.3493,50.3898,50.3493,50.3817,78504.0
2018-08-17 09:55:00,62.26,62.31,62.25,62.29,73362.0,50.3898,50.4302,50.3817,50.4141,73362.0
2018-08-17 10:00:00,62.29,62.32,62.27,62.3,57970.0,50.4141,50.4383,50.3979,50.4221,57970.0
2018-08-17 10:05:00,62.29,62.3,62.23,62.24,57669.0,50.4141,50.4221,50.3655,50.3736,57669.0
2018-08-17 10:10:00,62.24,62.25,62.2,62.2,29566.0,50.3736,50.3817,50.3412,50.3412,29566.0
2018-08-17 10:15:00,62.21,62.23,62.19,62.22,88480.0,50.3493,50.3655,50.3331,50.3574,88480.0
2018-08-17 10:20:00,62.22,62.23,62.16,62.17,49104.0,50.3574,50.3655,50.3088,50.3169,49104.0
2018-08-17 10:25:00,62.17,62.2,62.15,62.18,41738.0,50.3169,50.3412,50.3007,50.325,41738.0
2018-08-17 10:30:00,62.18,62.24,62.18,62.23,34207.0,50.325,50.3736,50.325,50.3655,34207.0
2018-08-17 10:35:00,62.23,62.28,62.23,62.27,31639.0,50.3655,50.406,50.3655,50.3979,31639.0
2018-08-17 10:40:00,62.27,62.28,62.22,62.23,54243.0,50.3979,50.406,50.3574,50.3655,54243.0
2018-08-17 10:45:00,62.22,62.26,62.22,62.25,44898.0,50.3574,50.3898,50.3574,50.3817,44898.0
2018-08-17 10:50:00,62.26,62.32,62.26,62.3,38720.0,50.3898,50.4383,50.3898,50.4221,38720.0
2018-08-17 10:55:00,62.29,62.33,62.28,62.33,35544.0,50.4141,50.4464,50.406,50.4464,35544.0
2018-08-17 11:00:00,62.33,62.34,62.29,62.31,39610.0,50.4464,50.4545,50.4141,50.4302,39610.0
2018-08-17 11:05:00,62.32,62.34,62.29,62.31,40397.0,50.4383,50.4545,50.4141,50.4302,40397.0
2018-08-17 11:10:00,62.3,62.34,62.28,62.34,26650.0,50.4221,50.4545,50.406,50.4545,26650.0
2018-08-17 11:15:00,62.34,62.42,62.34,62.41,97195.0,50.4545,50.5193,50.4545,50.5112,97195.0
2018-08-17 11:20:00,62.41,62.43,62.37,62.4,95034.0,50.5112,50.5274,50.4788,50.5031,95034.0
2018-08-17 11:25:00,62.41,62.44,62.39,62.43,50355.0,50.5112,50.5355,50.495,50.5274,50355.0
2018-08-17 11:30:00,62.42,62.47,62.42,62.46,24296.0,50.5193,50.5597,50.5193,50.5516,24296.0
2018-08-17 11:35:00,62.47,62.48,62.44,62.46,43158.0,50.5597,50.5678,50.5355,50.5516,43158.0
2018-08-17 11:40:00,62.46,62.51,62.46,62.51,18911.0,50.5516,50.5921,50.5516,50.5921,18911.0
2018-08-17 11:45:00,62.5,62.51,62.48,62.49,69987.0,50.584,50.5921,50.5678,50.5759,69987.0
2018-08-17 11:50:00,62.48,62.52,62.48,62.51,20053.0,50.5678,50.6002,50.5678,50.5921,20053.0
2018-08-17 11:55:00,62.51,62.55,62.5,62.52,25701.0,50.5921,50.6245,50.584,50.6002,25701.0
2018-08-17 12:00:00,62.52,62.53,62.5,62.51,30989.0,50.6002,50.6083,50.584,50.5921,30989.0
2018-08-17 12:05:00,62.51,62.54,62.51,62.52,49902.0,50.5921,50.6164,50.5921,50.6002,49902.0
2018-08-17 12:10:00,62.52,62.54,62.5,62.5,23629.0,50.6002,50.6164,50.584,50.584,23629.0
2018-08-17 12:15:00,62.5,62.55,62.5,62.53,21482.0,50.584,50.6245,50.584,50.6083,21482.0
2018-08-17 12:20:00,62.54,62.55,62.52,62.53,22449.0,50.6164,50.6245,50.6002,50.6083,22449.0
2018-08-17 12:25:00,62.52,62.53,62.5,62.51,11146.0,50.6002,50.6083,50.584,50.5921,11146.0
2018-08-17 12:30:00,62.51,62.52,62.47,62.48,46565.0,50.5921,50.6002,50.5597,50.5678,46565.0
2018-08-17 12:35:00,62.47,62.48,62.44,62.45,31654.0,50.5597,50.5678,50.5355,50.5435,31654.0
2018-08-17 12:40:00,62.44,62.47,62.44,62.46,37868.0,50.5355,50.5597,50.5355,50.5516,37868.0
2018-08-17 12:45:00,62.46,62.46,62.42,62.45,71922.0,50.5516,50.5516,50.5193,50.5435,71922.0
2018-08-17 12:50:00,62.45,62.47,62.42,62.43,18361.0,50.5435,50.5597,50.5193,50.5274,18361.0
2018-08-17 12:55:00,62.42,62.44,62.41,62.42,26807.0,50.5193,50.5355,50.5112,50.5193,26807.0
2018-08-17 13:00:00,62.42,62.43,62.41,62.42,71385.0,50.5193,50.5274,50.5112,50.5193,71385.0
2018-08-17 13:05:00,62.41,62.43,62.41,62.43,14743.0,50.5112,50.5274,50.5112,50.5274,14743.0
2018-08-17 13:10:00,62.43,62.44,62.41,62.42,79122.0,50.5274,50.5355,50.5112,50.5193,79122.0
2018-08-17 13:15:00,62.42,62.45,62.42,62.45,27465.0,50.5193,50.5435,50.5193,50.5435,27465.0
2018-08-17 13:20:00,62.45,62.45,62.41,62.42,22577.0,50.5435,50.5435,50.5112,50.5193,22577.0
2018-08-17 13:25:00,62.41,62.42,62.38,62.39,22438.0,50.5112,50.5193,50.4869,50.495,22438.0
2018-08-17 13:30:00,62.39,62.41,62.38,62.41,25773.0,50.495,50.5112,50.4869,50.5112,25773.0
2018-08-17 13:35:00,62.41,62.43,62.4,62.41,25192.0,50.5112,50.5274,50.5031,50.5112,25192.0
2018-08-17 13:40:00,62.42,62.45,62.41,62.42,16833.0,50.5193,50.5435,50.5112,50.5193,16833.0
2018-08-17 13:45:00,62.42,62.42,62.4,62.41,39206.0,50.5193,50.5193,50.5031,50.5112,39206.0
2018-08-17 13:50:00,62.41,62.43,62.4,62.42,26943.0,50.5112,50.5274,50.5031,50.5193,26943.0
2018-08-17 13:55:00,62.42,62.48,62.41,62.48,47088.0,50.5193,50.5678,50.5112,50.5678,47088.0
2018-08-17 14:00:00,62.48,62.55,62.47,62.55,102344.0,50.5678,50.6245,50.5597,50.6245,102344.0
2018-08-17 14:05:00,62.54,62.61,62.54,62.58,94833.0,50.6164,50.673,50.6164,50.6488,94833.0
2018-08-17 14:10:00,62.58,62.62,62.57,62.62,33081.0,50.6488,50.6811,50.6407,50.6811,33081.0
2018-08-17 14:15:00,62.62,62.64,62.59,62.63,50196.0,50.6811,50.6973,50.6569,50.6892,50196.0
2018-08-17 14:20:00,62.63,62.65,62.62,62.63,25500.0,50.6892,50.7054,50.6811,50.6892,25500.0
2018-08-17 14:25:00,62.64,62.68,62.63,62.66,37251.0,50.6973,50.7297,50.6892,50.7135,37251.0
2018-08-17 14:30:00,62.65,62.66,62.62,62.64,107510.0,50.7054,50.7135,50.6811,50.6973,107510.0
2018-08-17 14:35:00,62.63,62.64,62.59,62.64,72782.0,50.6892,50.6973,50.6569,50.6973,72782.0
2018-08-17 14:40:00,62.64,62.7,62.62,62.68,66894.0,50.6973,50.7459,50.6811,50.7297,66894.0
2018-08-17 14:45:00,62.68,62.7,62.66,62.66,34929.0,50.7297,50.7459,50.7135,50.7135,34929.0
2018-08-17 14:50:00,62.67,62.71,62.66,62.7,207316.0,50.7216,50.754,50.7135,50.7459,207316.0
2018-08-17 14:55:00,62.71,62.76,62.7,62.74,42850.0,50.754,50.7944,50.7459,50.7783,42850.0
2018-08-17 15:00:00,62.73,62.76,62.72,62.74,93277.0,50.7702,50.7944,50.7621,50.7783,93277.0
2018-08-17 15:05:00,62.74,62.75,62.68,62.68,80934.0,50.7783,50.7864,50.7297,50.7297,80934.0
2018-08-17 15:10:00,62.68,62.68,62.65,62.67,61504.0,50.7297,50.7297,50.7054,50.7216,61504.0
2018-08-17 15:15:00,62.67,62.68,62.64,62.68,66581.0,50.7216,50.7297,50.6973,50.7297,66581.0
2018-08-17 15:20:00,62.68,62.7,62.68,62.69,70147.0,50.7297,50.7459,50.7297,50.7378,70147.0
2018-08-17 15:25:00,62.7,62.7,62.67,62.67,126252.0,50.7459,50.7459,50.7216,50.7216,126252.0
2018-08-17 15:30:00,62.67,62.68,62.65,62.67,93821.0,50.7216,50.7297,50.7054,50.7216,93821.0
2018-08-17 15:35:00,62.67,62.69,62.66,62.68,52057.0,50.7216,50.7378,50.7135,50.7297,52057.0
2018-08-17 15:40:00,62.69,62.72,62.68,62.7,45193.0,50.7378,50.7621,50.7297,50.7459,45193.0
2018-08-17 15:45:00,62.71,62.71,62.65,62.66,34509.0,50.754,50.754,50.7054,50.7135,34509.0
2018-08-17 15:50:00,62.66,62.66,62.62,62.64,436520.0,50.7135,50.7135,50.6811,50.6973,436520.0
2018-08-17 15:55:00,62.64,62.64,62.58,62.6,241317.0,50.6973,50.6973,50.6488,50.6649,241317.0
2018-08-20 09:30:00,62.86,62.87,62.8,62.85,168285.0,50.8754,50.8835,50.8268,50.8673,168285.0
2018-08-20 09:35:00,62.85,62.91,62.85,62.88,89248.0,50.8673,50.9158,50.8673,50.8916,89248.0
2018-08-20 09:40:00,62.87,62.89,62.86,62.87,18670.0,50.8835,50.8997,50.8754,50.8835,18670.0
2018-08-20 09:45:00,62.87,62.89,62.85,62.89,43958.0,50.8835,50.8997,50.8673,50.8997,43958.0
2018-08-20 09:50:00,62.89,62.89,62.84,62.85,27750.0,50.8997,50.8997,50.8592,50.8673,27750.0
2018-08-20 09:55:00,62.86,62.86,62.83,62.86,21457.0,50.8754,50.8754,50.8511,50.8754,21457.0
2018-08-20 10:00:00,62.86,62.93,62.85,62.93,85634.0,50.8754,50.932,50.8673,50.932,85634.0
2018-08-20 10:05:00,62.92,62.93,62.9,62.92,36442.0,50.9239,50.932,50.9078,50.9239,36442.0
2018-08-20 10:10:00,62.92,62.92,62.86,62.86,52356.0,50.9239,50.9239,50.8754,50.8754,52356.0
2018-08-20 10:15:00,62.87,62.89,62.84,62.89,34549.0,50.8835,50.8997,50.8592,50.8997,34549.0
2018-08-20 10:20:00,62.88,62.92,62.87,62.91,40904.0,50.8916,50.9239,50.8835,50.9158,40904.0
2018-08-20 10:25:00,62.92,62.95,62.91,62.94,36747.0,50.9239,50.9482,50.9158,50.9401,36747.0
2018-08-20 10:30:00,62.94,62.95,62.9,62.95,25279.0,50.9401,50.9482,50.9078,50.9482,25279.0
2018-08-20 10:35:00,62.95,62.95,62.91,62.92,29630.0,50.9482,50.9482,50.9158,50.9239,29630.0
2018-08-20 10:40:00,62.92,62.95,62.9,62.92,57419.0,50.9239,50.9482,50.9078,50.9239,57419.0
2018-08-20 10:45:00,62.93,62.93,62.91,62.92,36896.0,50.932,50.932,50.9158,50.9239,36896.0
2018-08-20 10:50:00,62.92,62.92,62.87,62.88,26245.0,50.9239,50.9239,50.8835,50.8916,26245.0
2018-08-20 10:55:00,62.88,62.88,62.84,62.86,40780.0,50.8916,50.8916,50.8592,50.8754,40780.0
2018-08-20 11:00:00,62.86,62.9,62.85,62.88,100455.0,50.8754,50.9078,50.8673,50.8916,100455.0
2018-08-20 11:05:00,62.88,62.9,62.87,62.89,30983.0,50.8916,50.9078,50.8835,50.8997,30983.0
2018-08-20 11:10:00,62.89,62.92,62.89,62.9,25367.0,50.8997,50.9239,50.8997,50.9078,25367.0
2018-08-20 11:15:00,62.91,62.97,62.91,62.96,84168.0,50.9158,50.9644,50.9158,50.9563,84168.0
2018-08-20 11:20:00,62.97,62.97,62.86,62.86,40439.0,50.9644,50.9644,50.8754,50.8754,40439.0
2018-08-20 11:25:00,62.86,62.87,62.84,62.87,85499.0,50.8754,50.8835,50.8592,50.8835,85499.0
2018-08-20 11:30:00,62.87,62.87,62.83,62.84,47521.0,50.8835,50.8835,50.8511,50.8592,47521.0
2018-08-20 11:35:00,62.84,62.85,62.83,62.84,31606.0,50.8592,50.8673,50.8511,50.8592,31606.0
2018-08-20 11:40:00,62.85,62.87,62.84,62.85,33729.0,50.8673,50.8835,50.8592,50.8673,33729.0
2018-08-20 11:45:00,62.85,62.88,62.84,62.86,43486.0,50.8673,50.8916,50.8592,50.8754,43486.0
2018-08-20 11:50:00,62.87,62.96,62.87,62.93,295110.0,50.8835,50.9563,50.8835,50.932,295110.0
2018-08-20 11:55:00,62.93,62.93,62.85,62.85,81018.0,50.932,50.932,50.8673,50.8673,81018.0
2018-08-20 12:00:00,62.86,62.9,62.83,62.89,40683.0,50.8754,50.9078,50.8511,50.8997,40683.0
2018-08-20 12:05:00,62.9,62.9,62.88,62.9,24980.0,50.9078,50.9078,50.8916,50.9078,24980.0
2018-08-20 12:10:00,62.91,62.93,62.9,62.93,28434.0,50.9158,50.932,50.9078,50.932,28434.0
2018-08-20 12:15:00,62.93,62.95,62.92,62.94,27213.0,50.932,50.9482,50.9239,50.9401,27213.0
2018-08-20 12:20:00,62.94,62.96,62.94,62.94,76464.0,50.9401,50.9563,50.9401,50.9401,76464.0
2018-08-20 12:25:00,62.95,62.96,62.94,62.96,37716.0,50.9482,50.9563,50.9401,50.9563,37716.0
2018-08-20 12:30:00,62.95,62.96,62.94,62.95,33145.0,50.9482,50.9563,50.9401,50.9482,33145.0
2018-08-20 12:35:00,62.94,62.95,62.92,62.94,59253.0,50.9401,50.9482,50.9239,50.9401,59253.0
2018-08-20 12:40:00,62.93,62.94,62.9,62.91,35817.0,50.932,50.9401,50.9078,50.9158,35817.0
2018-08-20 12:45:00,62.91,62.92,62.91,62.92,70133.0,50.9158,50.9239,50.9158,50.9239,70133.0
2018-08-20 12:50:00,62.92,62.92,62.91,62.91,32139.0,50.9239,50.9239,50.9158,50.9158,32139.0
2018-08-20 12:55:00,62.92,62.94,62.91,62.93,17421.0,50.9239,50.9401,50.9158,50.932,17421.0
2018-08-20 13:00:00,62.94,62.95,62.93,62.93,41334.0,50.9401,50.9482,50.932,50.932,41334.0
2018-08-20 13:05:00,62.94,62.94,62.93,62.94,8933.0,50.9401,50.9401,50.932,50.9401,8933.0
2018-08-20 13:10:00,62.94,62.94,62.92,62.92,42792.0,50.9401,50.9401,50.9239,50.9239,42792.0
2018-08-20 13:15:00,62.92,62.92,62.9,62.91,15818.0,50.9239,50.9239,50.9078,50.9158,15818.0
2018-08-20 13:20:00,62.91,62.93,62.91,62.93,33340.0,50.9158,50.932,50.9158,50.932,33340.0
2018-08-20 13:25:00,62.93,62.95,62.92,62.95,51343.0,50.932,50.9482,50.9239,50.9482,51343.0
2018-08-20 13:30:00,62.95,62.95,62.94,62.95,55224.0,50.9482,50.9482,50.9401,50.9482,55224.0
2018-08-20 13:35:00,62.95,62.95,62.94,62.95,29816.0,50.9482,50.9482,50.9401,50.9482,29816.0
2018-08-20 13:40:00,62.95,62.96,62.93,62.95,70406.0,50.9482,50.9563,50.932,50.9482,70406.0
2018-08-20 13:45:00,62.94,62.95,62.94,62.94,15349.0,50.9401,50.9482,50.9401,50.9401,15349.0
2018-08-20 13:50:00,62.94,62.95,62.93,62.95,36260.0,50.9401,50.9482,50.932,50.9482,36260.0
2018-08-20 13:55:00,62.95,62.97,62.94,62.97,22585.0,50.9482,50.9644,50.9401,50.9644,22585.0
2018-08-20 14:00:00,62.97,62.98,62.96,62.96,56010.0,50.9644,50.9725,50.9563,50.9563,56010.0
2018-08-20 14:05:00,62.96,62.96,62.94,62.96,68161.0,50.9563,50.9563,50.9401,50.9563,68161.0
2018-08-20 14:10:00,62.96,62.97,62.95,62.97,33503.0,50.9563,50.9644,50.9482,50.9644,33503.0
2018-08-20 14:15:00,62.97,62.97,62.96,62.97,23942.0,50.9644,50.9644,50.9563,50.9644,23942.0
2018-08-20 14:20:00,62.97,62.98,62.96,62.98,60859.0,50.9644,50.9725,50.9563,50.9725,60859.0
2018-08-20 14:25:00,62.97,62.98,62.97,62.98,37749.0,50.9644,50.9725,50.9644,50.9725,37749.0
2018-08-20 14:30:00,62.98,62.99,62.96,62.97,135879.0,50.9725,50.9806,50.9563,50.9644,135879.0
2018-08-20 14:35:00,62.97,62.99,62.96,62.99,106922.0,50.9644,50.9806,50.9563,50.9806,106922.0
2018-08-20 14:40:00,62.99,62.99,62.96,62.97,40664.0,50.9806,50.9806,50.9563,50.9644,40664.0
2018-08-20 14:45:00,62.96,62.97,62.95,62.96,72596.0,50.9563,50.9644,50.9482,50.9563,72596.0
2018-08-20 14:50:00,62.95,62.96,62.95,62.96,27858.0,50.9482,50.9563,50.9482,50.9563,27858.0
2018-08-20 14:55:00,62.95,62.97,62.95,62.96,41666.0,50.9482,50.9644,50.9482,50.9563,41666.0
2018-08-20 15:00:00,62.96,62.97,62.95,62.96,39810.0,50.9563,50.9644,50.9482,50.9563,39810.0
2018-08-20 15:05:00,62.96,62.96,62.95,62.96,26552.0,50.9563,50.9563,50.9482,50.9563,26552.0
2018-08-20 15:10:00,62.96,62.98,62.95,62.98,60176.0,50.9563,50.9725,50.9482,50.9725,60176.0
2018-08-20 15:15:00,62.98,62.99,62.97,62.99,59467.0,50.9725,50.9806,50.9644,50.9806,59467.0
2018-08-20 15:20:00,62.99,63.0,62.98,63.0,85425.0,50.9806,50.9887,50.9725,50.9887,85425.0
2018-08-20 15:25:00,63.0,63.0,62.98,62.99,216583.0,50.9887,50.9887,50.9725,50.9806,216583.0
2018-08-20 15:30:00,62.99,63.0,62.98,62.99,164676.0,50.9806,50.9887,50.9725,50.9806,164676.0
2018-08-20 15:35:00,62.99,63.0,62.99,63.0,26895.0,50.9806,50.9887,50.9806,50.9887,26895.0
2018-08-20 15:40:00,62.99,63.0,62.98,63.0,77240.0,50.9806,50.9887,50.9725,50.9887,77240.0
2018-08-20 15:45:00,63.0,63.0,62.99,63.0,56237.0,50.9887,50.9887,50.9806,50.9887,56237.0
2018-08-20 15:50:00,63.0,63.0,62.94,62.95,397833.0,50.9887,50.9887,50.9401,50.9482,397833.0
2018-08-20 15:55:00,62.95,62.97,62.93,62.94,228214.0,50.9482,50.9644,50.932,50.9401,228214.0
2018-08-21 09:30:00,63.36,63.38,63.31,63.35,85227.0,51.2801,51.2962,51.2396,51.272,85227.0
2018-08-21 09:35:00,63.35,63.36,63.31,63.31,70810.0,51.272,51.2801,51.2396,51.2396,70810.0
2018-08-21 09:40:00,63.32,63.33,63.31,63.31,79391.0,51.2477,51.2558,51.2396,51.2396,79391.0
2018-08-21 09:45:00,63.32,63.32,63.28,63.32,76639.0,51.2477,51.2477,51.2153,51.2477,76639.0
2018-08-21 09:50:00,63.32,63.36,63.31,63.33,152687.0,51.2477,51.2801,51.2396,51.2558,152687.0
2018-08-21 09:55:00,63.33,63.34,63.31,63.34,107899.0,51.2558,51.2639,51.2396,51.2639,107899.0
2018-08-21 10:00:00,63.34,63.35,63.31,63.32,59551.0,51.2639,51.272,51.2396,51.2477,59551.0
2018-08-21 10:05:00,63.32,63.32,63.26,63.28,68538.0,51.2477,51.2477,51.1991,51.2153,68538.0
2018-08-21 10:10:00,63.27,63.29,63.26,63.29,58854.0,51.2072,51.2234,51.1991,51.2234,58854.0
2018-08-21 10:15:00,63.28,63.29,63.27,63.29,34042.0,51.2153,51.2234,51.2072,51.2234,34042.0
2018-08-21 10:20:00,63.28,63.32,63.28,63.3,25280.0,51.2153,51.2477,51.2153,51.2315,25280.0
2018-08-21 10:25:00,63.3,63.31,63.28,63.31,37676.0,51.2315,51.2396,51.2153,51.2396,37676.0
2018-08-21 10:30:00,63.31,63.33,63.3,63.33,26195.0,51.2396,51.2558,51.2315,51.2558,26195.0
2018-08-21 10:35:00,63.33,63.33,63.28,63.29,21220.0,51.2558,51.2558,51.2153,51.2234,21220.0
2018-08-21 10:40:00,63.29,63.32,63.28,63.32,56877.0,51.2234,51.2477,51.2153,51.2477,56877.0
2018-08-21 10:45:00,63.32,63.32,63.26,63.27,177094.0,51.2477,51.2477,51.1991,51.2072,177094.0
2018-08-21 10:50:00,63.27,63.28,63.25,63.28,39166.0,51.2072,51.2153,51.191,51.2153,39166.0
2018-08-21 10:55:00,63.27,63.29,63.25,63.27,61327.0,51.2072,51.2234,51.191,51.2072,61327.0
2018-08-21 11:00:00,63.28,63.29,63.27,63.29,73661.0,51.2153,51.2234,51.2072,51.2234,73661.0
2018-08-21 11:05:00,63.28,63.29,63.25,63.26,155565.0,51.2153,51.2234,51.191,51.1991,155565.0
2018-08-21 11:10:00,63.25,63.26,63.23,63.23,27120.0,51.191,51.1991,51.1748,51.1748,27120.0
2018-08-21 11:15:00,63.22,63.23,63.2,63.23,55844.0,51.1667,51.1748,51.1506,51.1748,55844.0
2018-08-21 11:20:00,63.23,63.27,63.21,63.27,17873.0,51.1748,51.2072,51.1586,51.2072,17873.0
2018-08-21 11:25:00,63.27,63.29,63.26,63.27,30593.0,51.2072,51.2234,51.1991,51.2072,30593.0
2018-08-21 11:30:00,63.27,63.27,63.24,63.26,22085.0,51.2072,51.2072,51.1829,51.1991,22085.0
2018-08-21 11:35:00,63.26,63.3,63.25,63.3,17581.0,51.1991,51.2315,51.191,51.2315,17581.0
2018-08-21 11:40:00,63.3,63.33,63.29,63.33,17333.0,51.2315,51.2558,51.2234,51.2558,17333.0
2018-08-21 11:45:00,63.32,63.34,63.3,63.34,54286.0,51.2477,51.2639,51.2315,51.2639,54286.0
2018-08-21 11:50:00,63.34,63.35,63.29,63.33,49302.0,51.2639,51.272,51.2234,51.2558,49302.0
2018-08-21 11:55:00,63.34,63.37,63.34,63.35,40496.0,51.2639,51.2881,51.2639,51.272,40496.0
2018-08-21 12:00:00,63.35,63.37,63.33,63.36,67539.0,51.272,51.2881,51.2558,51.2801,67539.0
2018-08-21 12:05:00,63.37,63.38,63.35,63.36,21150.0,51.2881,51.2962,51.272,51.2801,21150.0
2018-08-21 12:10:00,63.36,63.36,63.35,63.36,19215.0,51.2801,51.2801,51.272,51.2801,19215.0
2018-08-21 12:15:00,63.36,63.37,63.34,63.37,19660.0,51.2801,51.2881,51.2639,51.2881,19660.0
2018-08-21 12:20:00,63.37,63.37,63.35,63.37,40828.0,51.2881,51.2881,51.272,51.2881,40828.0
2018-08-21 12:25:00,63.37,63.38,63.36,63.38,13357.0,51.2881,51.2962,51.2801,51.2962,13357.0
2018-08-21 12:30:00,63.38,63.41,63.37,63.4,35266.0,51.2962,51.3205,51.2881,51.3124,35266.0
2018-08-21 12:35:00,63.4,63.41,63.39,63.41,14534.0,51.3124,51.3205,51.3043,51.3205,14534.0
2018-08-21 12:40:00,63.41,63.41,63.39,63.4,24788.0,51.3205,51.3205,51.3043,51.3124,24788.0
2018-08-21 12:45:00,63.4,63.42,63.39,63.41,43595.0,51.3124,51.3286,51.3043,51.3205,43595.0
2018-08-21 12:50:00,63.41,63.45,63.4,63.44,16085.0,51.3205,51.3529,51.3124,51.3448,16085.0
2018-08-21 12:55:00,63.43,63.5,63.43,63.46,220973.0,51.3367,51.3934,51.3367,51.361,220973.0
2018-08-21 13:00:00,63.46,63.48,63.44,63.46,35847.0,51.361,51.3772,51.3448,51.361,35847.0
2018-08-21 13:05:00,63.46,63.46,63.42,63.43,25274.0,51.361,51.361,51.3286,51.3367,25274.0
2018-08-21 13:10:00,63.43,63.44,63.42,63.43,25189.0,51.3367,51.3448,51.3286,51.3367,25189.0
2018-08-21 13:15:00,63.43,63.44,63.41,63.42,40246.0,51.3367,51.3448,51.3205,51.3286,40246.0
2018-08-21 13:20:00,63.42,63.46,63.42,63.45,60393.0,51.3286,51.361,51.3286,51.3529,60393.0
2018-08-21 13:25:00,63.45,63.47,63.44,63.46,17152.0,51.3529,51.3691,51.3448,51.361,17152.0
2018-08-21 13:30:00,63.45,63.47,63.45,63.47,29617.0,51.3529,51.3691,51.3529,51.3691,29617.0
2018-08-21 13:35:00,63.47,63.5,63.45,63.5,33233.0,51.3691,51.3934,51.3529,51.3934,33233.0
2018-08-21 13:40:00,63.5,63.53,63.48,63.52,20175.0,51.3934,51.4176,51.3772,51.4095,20175.0
2018-08-21 13:45:00,63.52,63.53,63.49,63.52,111374.0,51.4095,51.4176,51.3853,51.4095,111374.0
2018-08-21 13:50:00,63.52,63.53,63.5,63.5,15802.0,51.4095,51.4176,51.3934,51.3934,15802.0
2018-08-21 13:55:00,63.51,63.53,63.51,63.52,60505.0,51.4015,51.4176,51.4015,51.4095,60505.0
2018-08-21 14:00:00,63.52,63.52,63.48,63.48,32292.0,51.4095,51.4095,51.3772,51.3772,32292.0
2018-08-21 14:05:00,63.49,63.51,63.47,63.5,72746.0,51.3853,51.4015,51.3691,51.3934,72746.0
2018-08-21 14:10:00,63.51,63.52,63.48,63.52,19843.0,51.4015,51.4095,51.3772,51.4095,19843.0
2018-08-21 14:15:00,63.53,63.54,63.51,63.52,34095.0,51.4176,51.4257,51.4015,51.4095,34095.0
2018-08-21 14:20:00,63.53,63.53,63.5,63.51,115339.0,51.4176,51.4176,51.3934,51.4015,115339.0
2018-08-21 14:25:00,63.5,63.51,63.49,63.49,46916.0,51.3934,51.4015,51.3853,51.3853,46916.0
2018-08-21 14:30:00,63.49,63.49,63.46,63.48,40247.0,51.3853,51.3853,51.361,51.3772,40247.0
2018-08-21 14:35:00,63.47,63.48,63.45,63.46,22697.0,51.3691,51.3772,51.3529,51.361,22697.0
2018-08-21 14:40:00,63.46,63.49,63.45,63.48,38837.0,51.361,51.3853,51.3529,51.3772,38837.0
2018-08-21 14:45:00,63.48,63.48,63.43,63.43,57450.0,51.3772,51.3772,51.3367,51.3367,57450.0
2018-08-21 14:50:00,63.43,63.43,63.38,63.4,65674.0,51.3367,51.3367,51.2962,51.3124,65674.0
2018-08-21 14:55:00,63.4,63.42,63.38,63.39,29811.0,51.3124,51.3286,51.2962,51.3043,29811.0
2018-08-21 15:00:00,63.4,63.42,63.38,63.4,32796.0,51.3124,51.3286,51.2962,51.3124,32796.0
2018-08-21 15:05:00,63.41,63.42,63.4,63.41,26320.0,51.3205,51.3286,51.3124,51.3205,26320.0
2018-08-21 15:10:00,63.41,63.42,63.39,63.4,37064.0,51.3205,51.3286,51.3043,51.3124,37064.0
2018-08-21 15:15:00,63.39,63.41,63.38,63.39,50983.0,51.3043,51.3205,51.2962,51.3043,50983.0
2018-08-21 15:20:00,63.39,63.4,63.37,63.39,49329.0,51.3043,51.3124,51.2881,51.3043,49329.0
2018-08-21 15:25:00,63.4,63.44,63.4,63.42,86898.0,51.3124,51.3448,51.3124,51.3286,86898.0
2018-08-21 15:30:00,63.41,63.44,63.4,63.42,25432.0,51.3205,51.3448,51.3124,51.3286,25432.0
2018-08-21 15:35:00,63.42,63.43,63.42,63.43,22751.0,51.3286,51.3367,51.3286,51.3367,22751.0
2018-08-21 15:40:00,63.43,63.43,63.41,63.42,64639.0,51.3367,51.3367,51.3205,51.3286,64639.0
2018-08-21 15:45:00,63.42,63.42,63.38,63.39,94122.0,51.3286,51.3286,51.2962,51.3043,94122.0
2018-08-21 15:50:00,63.38,63.4,63.36,63.37,296514.0,51.2962,51.3124,51.2801,51.2881,296514.0
2018-08-21 15:55:00,63.37,63.39,63.36,63.36,182240.0,51.2881,51.3043,51.2801,51.2801,182240.0
2018-08-22 09:30:00,63.61,63.68,63.61,63.67,130758.0,51.4824,51.539,51.4824,51.5309,130758.0
2018-08-22 09:35:00,63.67,63.67,63.64,63.66,99465.0,51.5309,51.5309,51.5067,51.5229,99465.0
2018-08-22 09:40:00,63.65,63.66,63.61,63.62,23505.0,51.5148,51.5229,51.4824,51.4905,23505.0
2018-08-22 09:45:00,63.62,63.63,63.58,63.6,46757.0,51.4905,51.4986,51.4581,51.4743,46757.0
2018-08-22 09:50:00,63.6,63.61,63.56,63.58,57353.0,51.4743,51.4824,51.4419,51.4581,57353.0
2018-08-22 09:55:00,63.57,63.61,63.57,63.6,10602.0,51.45,51.4824,51.45,51.4743,10602.0
2018-08-22 10:00:00,63.61,63.63,63.59,63.63,25858.0,51.4824,51.4986,51.4662,51.4986,25858.0
2018-08-22 10:05:00,63.63,63.64,63.62,63.64,216625.0,51.4986,51.5067,51.4905,51.5067,216625.0
2018-08-22 10:10:00,63.64,63.67,63.63,63.64,83456.0,51.5067,51.5309,51.4986,51.5067,83456.0
2018-08-22 10:15:00,63.64,63.64,63.59,63.62,43810.0,51.5067,51.5067,51.4662,51.4905,43810.0
2018-08-22 10:20:00,63.62,63.64,63.59,63.6,29171.0,51.4905,51.5067,51.4662,51.4743,29171.0
2018-08-22 10:25:00,63.59,63.6,63.55,63.55,27273.0,51.4662,51.4743,51.4338,51.4338,27273.0
2018-08-22 10:30:00,63.55,63.57,63.53,63.56,26886.0,51.4338,51.45,51.4176,51.4419,26886.0
2018-08-22 10:35:00,63.55,63.63,63.54,63.61,59982.0,51.4338,51.4986,51.4257,51.4824,59982.0
2018-08-22 10:40:00,63.61,63.62,63.58,63.62,50952.0,51.4824,51.4905,51.4581,51.4905,50952.0
2018-08-22 10:45:00,63.63,63.65,63.62,63.65,120685.0,51.4986,51.5148,51.4905,51.5148,120685.0
2018-08-22 10:50:00,63.66,63.66,63.63,63.66,23205.0,51.5229,51.5229,51.4986,51.5229,23205.0
2018-08-22 10:55:00,63.67,63.67,63.62,63.66,50085.0,51.5309,51.5309,51.4905,51.5229,50085.0
2018-08-22 11:00:00,63.64,63.66,63.62,63.63,86984.0,51.5067,51.5229,51.4905,51.4986,86984.0
2018-08-22 11:05:00,63.63,63.64,63.6,63.62,26159.0,51.4986,51.5067,51.4743,51.4905,26159.0
2018-08-22 11:10:00,63.62,63.63,63.6,63.62,19634.0,51.4905,51.4986,51.4743,51.4905,19634.0
2018-08-22 11:15:00,63.62,63.66,63.62,63.64,23816.0,51.4905,51.5229,51.4905,51.5067,23816.0
2018-08-22 11:20:00,63.65,63.66,63.63,63.64,16618.0,51.5148,51.5229,51.4986,51.5067,16618.0
2018-08-22 11:25:00,63.63,63.65,63.61,63.65,19115.0,51.4986,51.5148,51.4824,51.5148,19115.0
2018-08-22 11:30:00,63.65,63.65,63.6,63.61,44992.0,51.5148,51.5148,51.4743,51.4824,44992.0
2018-08-22 11:35:00,63.61,63.63,63.6,63.63,14141.0,51.4824,51.4986,51.4743,51.4986,14141.0
2018-08-22 11:40:00,63.63,63.69,63.63,63.67,41666.0,51.4986,51.5471,51.4986,51.5309,41666.0
2018-08-22 11:45:00,63.67,63.68,63.64,63.65,81252.0,51.5309,51.539,51.5067,51.5148,81252.0
2018-08-22 11:50:00,63.64,63.66,63.64,63.66,36194.0,51.5067,51.5229,51.5067,51.5229,36194.0
2018-08-22 11:55:00,63.66,63.66,63.64,63.64,35394.0,51.5229,51.5229,51.5067,51.5067,35394.0
2018-08-22 12:00:00,63.64,63.66,63.63,63.65,9423.0,51.5067,51.5229,51.4986,51.5148,9423.0
2018-08-22 12:05:00,63.65,63.65,63.62,63.63,8677.0,51.5148,51.5148,51.4905,51.4986,8677.0
2018-08-22 12:10:00,63.63,63.64,63.61,63.62,5876.0,51.4986,51.5067,51.4824,51.4905,5876.0
2018-08-22 12:15:00,63.62,63.62,63.61,63.62,5565.0,51.4905,51.4905,51.4824,51.4905,5565.0
2018-08-22 12:20:00,63.62,63.63,63.61,63.61,24400.0,51.4905,51.4986,51.4824,51.4824,24400.0
2018-08-22 12:25:00,63.6,63.62,63.6,63.61,12985.0,51.4743,51.4905,51.4743,51.4824,12985.0
2018-08-22 12:30:00,63.61,63.62,63.6,63.61,9841.0,51.4824,51.4905,51.4743,51.4824,9841.0
2018-08-22 12:35:00,63.61,63.62,63.59,63.59,31845.0,51.4824,51.4905,51.4662,51.4662,31845.0
2018-08-22 12:40:00,63.6,63.61,63.59,63.6,21291.0,51.4743,51.4824,51.4662,51.4743,21291.0
2018-08-22 12:45:00,63.59,63.6,63.59,63.6,21191.0,51.4662,51.4743,51.4662,51.4743,21191.0
2018-08-22 12:50:00,63.6,63.6,63.58,63.58,15897.0,51.4743,51.4743,51.4581,51.4581,15897.0
2018-08-22 12:55:00,63.58,63.59,63.57,63.58,33630.0,51.4581,51.4662,51.45,51.4581,33630.0
2018-08-22 13:00:00,63.59,63.6,63.58,63.59,12377.0,51.4662,51.4743,51.4581,51.4662,12377.0
2018-08-22 13:05:00,63.58,63.58,63.55,63.56,27719.0,51.4581,51.4581,51.4338,51.4419,27719.0
2018-08-22 13:10:00,63.57,63.57,63.55,63.55,47582.0,51.45,51.45,51.4338,51.4338,47582.0
2018-08-22 13:15:00,63.56,63.56,63.55,63.56,29741.0,51.4419,51.4419,51.4338,51.4419,29741.0
2018-08-22 13:20:00,63.55,63.6,63.55,63.6,36041.0,51.4338,51.4743,51.4338,51.4743,36041.0
2018-08-22 13:25:00,63.6,63.6,63.58,63.58,23608.0,51.4743,51.4743,51.4581,51.4581,23608.0
2018-08-22 13:30:00,63.58,63.59,63.57,63.59,16760.0,51.4581,51.4662,51.45,51.4662,16760.0
2018-08-22 13:35:00,63.59,63.6,63.57,63.57,30075.0,51.4662,51.4743,51.45,51.45,30075.0
2018-08-22 13:40:00,63.58,63.6,63.57,63.6,23384.0,51.4581,51.4743,51.45,51.4743,23384.0
2018-08-22 13:45:00,63.59,63.6,63.57,63.58,14243.0,51.4662,51.4743,51.45,51.4581,14243.0
2018-08-22 13:50:00,63.59,63.6,63.58,63.59,22705.0,51.4662,51.4743,51.4581,51.4662,22705.0
2018-08-22 13:55:00,63.6,63.62,63.58,63.62,103570.0,51.4743,51.4905,51.4581,51.4905,103570.0
2018-08-22 14:00:00,63.61,63.72,63.61,63.71,142206.0,51.4824,51.5714,51.4824,51.5633,142206.0
2018-08-22 14:05:00,63.71,63.71,63.66,63.66,42492.0,51.5633,51.5633,51.5229,51.5229,42492.0
2018-08-22 14:10:00,63.66,63.66,63.62,63.64,42695.0,51.5229,51.5229,51.4905,51.5067,42695.0
2018-08-22 14:15:00,63.64,63.64,63.58,63.59,120360.0,51.5067,51.5067,51.4581,51.4662,120360.0
2018-08-22 14:20:00,63.6,63.61,63.57,63.57,18460.0,51.4743,51.4824,51.45,51.45,18460.0
2018-08-22 14:25:00,63.57,63.59,63.54,63.59,65207.0,51.45,51.4662,51.4257,51.4662,65207.0
2018-08-22 14:30:00,63.58,63.59,63.55,63.56,13211.0,51.4581,51.4662,51.4338,51.4419,13211.0
2018-08-22 14:35:00,63.57,63.58,63.56,63.57,26455.0,51.45,51.4581,51.4419,51.45,26455.0
2018-08-22 14:40:00,63.56,63.58,63.55,63.57,36854.0,51.4419,51.4581,51.4338,51.45,36854.0
2018-08-22 14:45:00,63.57,63.58,63.55,63.56,33920.0,51.45,51.4581,51.4338,51.4419,33920.0
2018-08-22 14:50:00,63.56,63.58,63.55,63.57,33516.0,51.4419,51.4581,51.4338,51.45,33516.0
2018-08-22 14:55:00,63.57,63.6,63.55,63.6,87980.0,51.45,51.4743,51.4338,51.4743,87980.0
2018-08-22 15:00:00,63.6,63.62,63.59,63.61,30545.0,51.4743,51.4905,51.4662,51.4824,30545.0
2018-08-22 15:05:00,63.6,63.61,63.59,63.61,50789.0,51.4743,51.4824,51.4662,51.4824,50789.0
2018-08-22 15:10:00,63.61,63.63,63.6,63.63,18773.0,51.4824,51.4986,51.4743,51.4986,18773.0
2018-08-22 15:15:00,63.63,63.64,63.62,63.64,31386.0,51.4986,51.5067,51.4905,51.5067,31386.0
2018-08-22 15:20:00,63.64,63.66,63.63,63.65,50743.0,51.5067,51.5229,51.4986,51.5148,50743.0
2018-08-22 15:25:00,63.64,63.65,63.63,63.64,34434.0,51.5067,51.5148,51.4986,51.5067,34434.0
2018-08-22 15:30:00,63.64,63.64,63.62,63.63,19167.0,51.5067,51.5067,51.4905,51.4986,19167.0
2018-08-22 15:35:00,63.63,63.65,63.63,63.64,25802.0,51.4986,51.5148,51.4986,51.5067,25802.0
2018-08-22 15:40:00,63.64,63.65,63.63,63.65,39277.0,51.5067,51.5148,51.4986,51.5148,39277.0
2018-08-22 15:45:00,63.64,63.65,63.63,63.63,120511.0,51.5067,51.5148,51.4986,51.4986,120511.0
2018-08-22 15:50:00,63.63,63.63,63.6,63.6,60213.0,51.4986,51.4986,51.4743,51.4743,60213.0
2018-08-22 15:55:00,63.6,63.64,63.6,63.62,129808.0,51.4743,51.5067,51.4743,51.4905,129808.0
2018-08-23 09:30:00,63.3,63.32,63.28,63.3,125852.0,51.2315,51.2477,51.2153,51.2315,125852.0
2018-08-23 09:35:00,63.3,63.32,63.28,63.32,62375.0,51.2315,51.2477,51.2153,51.2477,62375.0
2018-08-23 09:40:00,63.32,63.36,63.32,63.35,38191.0,51.2477,51.2801,51.2477,51.272,38191.0
2018-08-23 09:45:00,63.35,63.37,63.34,63.37,90849.0,51.272,51.2881,51.2639,51.2881,90849.0
2018-08-23 09:50:00,63.37,63.45,63.36,63.43,235710.0,51.2881,51.3529,51.2801,51.3367,235710.0
2018-08-23 09:55:00,63.43,63.43,63.38,63.39,49736.0,51.3367,51.3367,51.2962,51.3043,49736.0
2018-08-23 10:00:00,63.39,63.42,63.38,63.39,95549.0,51.3043,51.3286,51.2962,51.3043,95549.0
2018-08-23 10:05:00,63.38,63.41,63.37,63.38,33078.0,51.2962,51.3205,51.2881,51.2962,33078.0
2018-08-23 10:10:00,63.38,63.4,63.35,63.37,85464.0,51.2962,51.3124,51.272,51.2881,85464.0
2018-08-23 10:15:00,63.37,63.37,63.34,63.36,84688.0,51.2881,51.2881,51.2639,51.2801,84688.0
2018-08-23 10:20:00,63.37,63.38,63.33,63.34,25798.0,51.2881,51.2962,51.2558,51.2639,25798.0
2018-08-23 10:25:00,63.35,63.41,63.35,63.41,112327.0,51.272,51.3205,51.272,51.3205,112327.0
2018-08-23 10:30:00,63.41,63.42,63.39,63.39,578891.0,51.3205,51.3286,51.3043,51.3043,578891.0
2018-08-23 10:35:00,63.39,63.4,63.38,63.39,41941.0,51.3043,51.3124,51.2962,51.3043,41941.0
2018-08-23 10:40:00,63.39,63.4,63.35,63.36,46554.0,51.3043,51.3124,51.272,51.2801,46554.0
2018-08-23 10:45:00,63.36,63.37,63.33,63.36,46503.0,51.2801,51.2881,51.2558,51.2801,46503.0
2018-08-23 10:50:00,63.36,63.39,63.36,63.39,55040.0,51.2801,51.3043,51.2801,51.3043,55040.0
2018-08-23 10:55:00,63.38,63.4,63.38,63.4,55250.0,51.2962,51.3124,51.2962,51.3124,55250.0
2018-08-23 11:00:00,63.39,63.4,63.37,63.38,36924.0,51.3043,51.3124,51.2881,51.2962,36924.0
2018-08-23 11:05:00,63.38,63.38,63.33,63.34,61421.0,51.2962,51.2962,51.2558,51.2639,61421.0
2018-08-23 11:10:00,63.34,63.36,63.33,63.34,63296.0,51.2639,51.2801,51.2558,51.2639,63296.0
2018-08-23 11:15:00,63.34,63.34,63.28,63.29,57123.0,51.2639,51.2639,51.2153,51.2234,57123.0
2018-08-23 11:20:00,63.28,63.32,63.27,63.31,72579.0,51.2153,51.2477,51.2072,51.2396,72579.0
2018-08-23 11:25:00,63.32,63.33,63.3,63.31,46119.0,51.2477,51.2558,51.2315,51.2396,46119.0
2018-08-23 11:30:00,63.31,63.33,63.3,63.31,29272.0,51.2396,51.2558,51.2315,51.2396,29272.0
2018-08-23 11:35:00,63.31,63.31,63.22,63.23,44147.0,51.2396,51.2396,51.1667,51.1748,44147.0
2018-08-23 11:40:00,63.23,63.27,63.22,63.25,31306.0,51.1748,51.2072,51.1667,51.191,31306.0
2018-08-23 11:45:00,63.26,63.27,63.23,63.26,215859.0,51.1991,51.2072,51.1748,51.1991,215859.0
2018-08-23 11:50:00,63.26,63.27,63.25,63.26,24105.0,51.1991,51.2072,51.191,51.1991,24105.0
2018-08-23 11:55:00,63.26,63.29,63.25,63.25,23638.0,51.1991,51.2234,51.191,51.191,23638.0
2018-08-23 12:00:00,63.25,63.28,63.24,63.27,33502.0,51.191,51.2153,51.1829,51.2072,33502.0
2018-08-23 12:05:00,63.27,63.27,63.23,63.23,21976.0,51.2072,51.2072,51.1748,51.1748,21976.0
2018-08-23 12:10:00,63.23,63.25,63.2,63.21,60462.0,51.1748,51.191,51.1506,51.1586,60462.0
2018-08-23 12:15:00,63.21,63.24,63.19,63.24,50372.0,51.1586,51.1829,51.1425,51.1829,50372.0
2018-08-23 12:20:00,63.24,63.27,63.23,63.26,81801.0,51.1829,51.2072,51.1748,51.1991,81801.0
2018-08-23 12:25:00,63.26,63.26,63.23,63.26,27129.0,51.1991,51.1991,51.1748,51.1991,27129.0
2018-08-23 12:30:00,63.26,63.27,63.25,63.27,10633.0,51.1991,51.2072,51.191,51.2072,10633.0
2018-08-23 12:35:00,63.27,63.27,63.25,63.26,23243.0,51.2072,51.2072,51.191,51.1991,23243.0
2018-08-23 12:40:00,63.26,63.29,63.26,63.27,26680.0,51.1991,51.2234,51.1991,51.2072,26680.0
2018-08-23 12:45:00,63.27,63.28,63.27,63.28,43339.0,51.2072,51.2153,51.2072,51.2153,43339.0
2018-08-23 12:50:00,63.28,63.29,63.24,63.26,34025.0,51.2153,51.2234,51.1829,51.1991,34025.0
2018-08-23 12:55:00,63.26,63.27,63.22,63.23,27481.0,51.1991,51.2072,51.1667,51.1748,27481.0
2018-08-23 13:00:00,63.23,63.23,63.18,63.19,27930.0,51.1748,51.1748,51.1344,51.1425,27930.0
2018-08-23 13:05:00,63.18,63.2,63.16,63.17,82685.0,51.1344,51.1506,51.1182,51.1263,82685.0
2018-08-23 13:10:00,63.17,63.17,63.13,63.15,31991.0,51.1263,51.1263,51.0939,51.1101,31991.0
2018-08-23 13:15:00,63.15,63.19,63.14,63.19,24291.0,51.1101,51.1425,51.102,51.1425,24291.0
2018-08-23 13:20:00,63.19,63.21,63.18,63.19,28004.0,51.1425,51.1586,51.1344,51.1425,28004.0
2018-08-23 13:25:00,63.18,63.22,63.18,63.21,30229.0,51.1344,51.1667,51.1344,51.1586,30229.0
2018-08-23 13:30:00,63.21,63.22,63.19,63.2,13718.0,51.1586,51.1667,51.1425,51.1506,13718.0
2018-08-23 13:35:00,63.2,63.2,63.18,63.2,23405.0,51.1506,51.1506,51.1344,51.1506,23405.0
2018-08-23 13:40:00,63.2,63.21,63.19,63.2,14915.0,51.1506,51.1586,51.1425,51.1506,14915.0
2018-08-23 13:45:00,63.2,63.2,63.18,63.2,14862.0,51.1506,51.1506,51.1344,51.1506,14862.0
2018-08-23 13:50:00,63.2,63.21,63.18,63.19,18596.0,51.1506,51.1586,51.1344,51.1425,18596.0
2018-08-23 13:55:00,63.19,63.19,63.18,63.19,7303.0,51.1425,51.1425,51.1344,51.1425,7303.0
2018-08-23 14:00:00,63.19,63.22,63.18,63.22,22906.0,51.1425,51.1667,51.1344,51.1667,22906.0
2018-08-23 14:05:00,63.21,63.24,63.21,63.23,75687.0,51.1586,51.1829,51.1586,51.1748,75687.0
2018-08-23 14:10:00,63.23,63.23,63.22,63.22,176376.0,51.1748,51.1748,51.1667,51.1667,176376.0
2018-08-23 14:15:00,63.22,63.23,63.21,63.22,172785.0,51.1667,51.1748,51.1586,51.1667,172785.0
2018-08-23 14:20:00,63.21,63.22,63.21,63.22,40351.0,51.1586,51.1667,51.1586,51.1667,40351.0
2018-08-23 14:25:00,63.21,63.22,63.21,63.21,40955.0,51.1586,51.1667,51.1586,51.1586,40955.0
2018-08-23 14:30:00,63.21,63.22,63.21,63.22,56918.0,51.1586,51.1667,51.1586,51.1667,56918.0
2018-08-23 14:35:00,63.21,63.22,63.2,63.21,51240.0,51.1586,51.1667,51.1506,51.1586,51240.0
2018-08-23 14:40:00,63.2,63.24,63.19,63.24,70985.0,51.1506,51.1829,51.1425,51.1829,70985.0
2018-08-23 14:45:00,63.24,63.24,63.2,63.2,44464.0,51.1829,51.1829,51.1506,51.1506,44464.0
2018-08-23 14:50:00,63.2,63.21,63.17,63.18,43960.0,51.1506,51.1586,51.1263,51.1344,43960.0
2018-08-23 14:55:00,63.18,63.2,63.17,63.2,29738.0,51.1344,51.1506,51.1263,51.1506,29738.0
2018-08-23 15:00:00,63.19,63.2,63.17,63.18,33457.0,51.1425,51.1506,51.1263,51.1344,33457.0
2018-08-23 15:05:00,63.17,63.21,63.17,63.21,17571.0,51.1263,51.1586,51.1263,51.1586,17571.0
2018-08-23 15:10:00,63.21,63.23,63.2,63.22,34819.0,51.1586,51.1748,51.1506,51.1667,34819.0
2018-08-23 15:15:00,63.22,63.22,63.2,63.21,234361.0,51.1667,51.1667,51.1506,51.1586,234361.0
2018-08-23 15:20:00,63.21,63.21,63.19,63.2,27718.0,51.1586,51.1586,51.1425,51.1506,27718.0
2018-08-23 15:25:00,63.2,63.21,63.19,63.2,41174.0,51.1506,51.1586,51.1425,51.1506,41174.0
2018-08-23 15:30:00,63.2,63.21,63.18,63.19,38855.0,51.1506,51.1586,51.1344,51.1425,38855.0
2018-08-23 15:35:00,63.19,63.2,63.16,63.17,57244.0,51.1425,51.1506,51.1182,51.1263,57244.0
2018-08-23 15:40:00,63.16,63.17,63.15,63.16,36606.0,51.1182,51.1263,51.1101,51.1182,36606.0
2018-08-23 15:45:00,63.15,63.18,63.14,63.18,70392.0,51.1101,51.1344,51.102,51.1344,70392.0
2018-08-23 15:50:00,63.17,63.19,63.16,63.18,142041.0,51.1263,51.1425,51.1182,51.1344,142041.0
2018-08-23 15:55:00,63.18,63.2,63.15,63.17,353105.0,51.1344,51.1506,51.1101,51.1263,353105.0
2018-08-24 09:30:00,63.5,63.5,63.45,63.46,75494.0,51.3934,51.3934,51.3529,51.361,75494.0
2018-08-24 09:35:00,63.47,63.49,63.46,63.49,73965.0,51.3691,51.3853,51.361,51.3853,73965.0
2018-08-24 09:40:00,63.49,63.49,63.45,63.45,71028.0,51.3853,51.3853,51.3529,51.3529,71028.0
2018-08-24 09:45:00,63.45,63.45,63.4,63.43,41826.0,51.3529,51.3529,51.3124,51.3367,41826.0
2018-08-24 09:50:00,63.43,63.44,63.41,63.43,13901.0,51.3367,51.3448,51.3205,51.3367,13901.0
2018-08-24 09:55:00,63.42,63.43,63.4,63.41,26680.0,51.3286,51.3367,51.3124,51.3205,26680.0
2018-08-24 10:00:00,63.41,63.57,63.38,63.55,173628.0,51.3205,51.45,51.2962,51.4338,173628.0
2018-08-24 10:05:00,63.57,63.58,63.51,63.51,399266.0,51.45,51.4581,51.4015,51.4015,399266.0
2018-08-24 10:10:00,63.51,63.52,63.47,63.48,82407.0,51.4015,51.4095,51.3691,51.3772,82407.0
2018-08-24 10:15:00,63.49,63.57,63.49,63.53,91877.0,51.3853,51.45,51.3853,51.4176,91877.0
2018-08-24 10:20:00,63.53,63.57,63.51,63.55,58602.0,51.4176,51.45,51.4015,51.4338,58602.0
2018-08-24 10:25:00,63.54,63.54,63.51,63.52,60135.0,51.4257,51.4257,51.4015,51.4095,60135.0
2018-08-24 10:30:00,63.53,63.57,63.52,63.56,51045.0,51.4176,51.45,51.4095,51.4419,51045.0
2018-08-24 10:35:00,63.57,63.59,63.55,63.55,68400.0,51.45,51.4662,51.4338,51.4338,68400.0
2018-08-24 10:40:00,63.56,63.57,63.54,63.57,57284.0,51.4419,51.45,51.4257,51.45,57284.0
2018-08-24 10:45:00,63.56,63.61,63.55,63.59,33256.0,51.4419,51.4824,51.4338,51.4662,33256.0
2018-08-24 10:50:00,63.59,63.61,63.58,63.59,39462.0,51.4662,51.4824,51.4581,51.4662,39462.0
2018-08-24 10:55:00,63.6,63.63,63.59,63.62,48267.0,51.4743,51.4986,51.4662,51.4905,48267.0
2018-08-24 11:00:00,63.62,63.63,63.6,63.62,37212.0,51.4905,51.4986,51.4743,51.4905,37212.0
2018-08-24 11:05:00,63.63,63.65,63.62,63.63,60942.0,51.4986,51.5148,51.4905,51.4986,60942.0
2018-08-24 11:10:00,63.62,63.65,63.62,63.64,31855.0,51.4905,51.5148,51.4905,51.5067,31855.0
2018-08-24 11:15:00,63.64,63.66,63.63,63.64,54066.0,51.5067,51.5229,51.4986,51.5067,54066.0
2018-08-24 11:20:00,63.64,63.65,63.62,63.62,12430.0,51.5067,51.5148,51.4905,51.4905,12430.0
2018-08-24 11:25:00,63.61,63.63,63.6,63.61,27117.0,51.4824,51.4986,51.4743,51.4824,27117.0
2018-08-24 11:30:00,63.6,63.63,63.58,63.61,77308.0,51.4743,51.4986,51.4581,51.4824,77308.0
2018-08-24 11:35:00,63.61,63.65,63.61,63.64,106682.0,51.4824,51.5148,51.4824,51.5067,106682.0
2018-08-24 11:40:00,63.63,63.64,63.61,63.62,24700.0,51.4986,51.5067,51.4824,51.4905,24700.0
2018-08-24 11:45:00,63.63,63.63,63.6,63.62,31259.0,51.4986,51.4986,51.4743,51.4905,31259.0
2018-08-24 11:50:00,63.62,63.64,63.61,63.63,22026.0,51.4905,51.5067,51.4824,51.4986,22026.0
2018-08-24 11:55:00,63.63,63.66,63.62,63.65,26951.0,51.4986,51.5229,51.4905,51.5148,26951.0
2018-08-24 12:00:00,63.65,63.68,63.64,63.67,14552.0,51.5148,51.539,51.5067,51.5309,14552.0
2018-08-24 12:05:00,63.67,63.68,63.65,63.67,21392.0,51.5309,51.539,51.5148,51.5309,21392.0
2018-08-24 12:10:00,63.67,63.69,63.66,63.67,25315.0,51.5309,51.5471,51.5229,51.5309,25315.0
2018-08-24 12:15:00,63.67,63.68,63.66,63.68,11859.0,51.5309,51.539,51.5229,51.539,11859.0
2018-08-24 12:20:00,63.68,63.68,63.66,63.68,72706.0,51.539,51.539,51.5229,51.539,72706.0
2018-08-24 12:25:00,63.68,63.69,63.66,63.68,80885.0,51.539,51.5471,51.5229,51.539,80885.0
2018-08-24 12:30:00,63.68,63.68,63.64,63.65,48398.0,51.539,51.539,51.5067,51.5148,48398.0
2018-08-24 12:35:00,63.65,63.65,63.64,63.65,4479.0,51.5148,51.5148,51.5067,51.5148,4479.0
2018-08-24 12:40:00,63.65,63.66,63.63,63.65,43403.0,51.5148,51.5229,51.4986,51.5148,43403.0
2018-08-24 12:45:00,63.65,63.66,63.64,63.65,16151.0,51.5148,51.5229,51.5067,51.5148,16151.0
2018-08-24 12:50:00,63.65,63.66,63.64,63.65,53864.0,51.5148,51.5229,51.5067,51.5148,53864.0
2018-08-24 12:55:00,63.64,63.65,63.62,63.64,34707.0,51.5067,51.5148,51.4905,51.5067,34707.0
2018-08-24 13:00:00,63.64,63.68,63.63,63.67,17140.0,51.5067,51.539,51.4986,51.5309,17140.0
2018-08-24 13:05:00,63.67,63.68,63.66,63.68,14071.0,51.5309,51.539,51.5229,51.539,14071.0
2018-08-24 13:10:00,63.68,63.68,63.63,63.63,31834.0,51.539,51.539,51.4986,51.4986,31834.0
2018-08-24 13:15:00,63.64,63.65,63.63,63.64,13601.0,51.5067,51.5148,51.4986,51.5067,13601.0
2018-08-24 13:20:00,63.65,63.65,63.63,63.63,18044.0,51.5148,51.5148,51.4986,51.4986,18044.0
2018-08-24 13:25:00,63.64,63.65,63.63,63.65,43233.0,51.5067,51.5148,51.4986,51.5148,43233.0
2018-08-24 13:30:00,63.64,63.65,63.59,63.61,41364.0,51.5067,51.5148,51.4662,51.4824,41364.0
2018-08-24 13:35:00,63.61,63.63,63.61,63.62,17452.0,51.4824,51.4986,51.4824,51.4905,17452.0
2018-08-24 13:40:00,63.62,63.62,63.56,63.57,104203.0,51.4905,51.4905,51.4419,51.45,104203.0
2018-08-24 13:45:00,63.57,63.6,63.56,63.6,26441.0,51.45,51.4743,51.4419,51.4743,26441.0
2018-08-24 13:50:00,63.6,63.6,63.58,63.59,98017.0,51.4743,51.4743,51.4581,51.4662,98017.0
2018-08-24 13:55:00,63.59,63.61,63.58,63.6,14015.0,51.4662,51.4824,51.4581,51.4743,14015.0
2018-08-24 14:00:00,63.6,63.6,63.58,63.59,44350.0,51.4743,51.4743,51.4581,51.4662,44350.0
2018-08-24 14:05:00,63.59,63.61,63.58,63.61,20358.0,51.4662,51.4824,51.4581,51.4824,20358.0
2018-08-24 14:10:00,63.61,63.62,63.59,63.62,18268.0,51.4824,51.4905,51.4662,51.4905,18268.0
2018-08-24 14:15:00,63.62,63.63,63.61,63.61,44792.0,51.4905,51.4986,51.4824,51.4824,44792.0
2018-08-24 14:20:00,63.61,63.62,63.59,63.6,39885.0,51.4824,51.4905,51.4662,51.4743,39885.0
2018-08-24 14:25:00,63.6,63.63,63.59,63.62,34228.0,51.4743,51.4986,51.4662,51.4905,34228.0
2018-08-24 14:30:00,63.62,63.63,63.59,63.6,61184.0,51.4905,51.4986,51.4662,51.4743,61184.0
2018-08-24 14:35:00,63.6,63.6,63.59,63.6,59959.0,51.4743,51.4743,51.4662,51.4743,59959.0
2018-08-24 14:40:00,63.6,63.61,63.59,63.6,16103.0,51.4743,51.4824,51.4662,51.4743,16103.0
2018-08-24 14:45:00,63.6,63.61,63.59,63.6,47254.0,51.4743,51.4824,51.4662,51.4743,47254.0
2018-08-24 14:50:00,63.59,63.6,63.58,63.59,25778.0,51.4662,51.4743,51.4581,51.4662,25778.0
2018-08-24 14:55:00,63.59,63.6,63.58,63.59,17763.0,51.4662,51.4743,51.4581,51.4662,17763.0
2018-08-24 15:00:00,63.58,63.59,63.57,63.58,18895.0,51.4581,51.4662,51.45,51.4581,18895.0
2018-08-24 15:05:00,63.57,63.58,63.54,63.54,33125.0,51.45,51.4581,51.4257,51.4257,33125.0
2018-08-24 15:10:00,63.55,63.58,63.54,63.58,71067.0,51.4338,51.4581,51.4257,51.4581,71067.0
2018-08-24 15:15:00,63.58,63.6,63.57,63.59,52708.0,51.4581,51.4743,51.45,51.4662,52708.0
2018-08-24 15:20:00,63.59,63.59,63.57,63.57,59964.0,51.4662,51.4662,51.45,51.45,59964.0
2018-08-24 15:25:00,63.58,63.58,63.56,63.57,28298.0,51.4581,51.4581,51.4419,51.45,28298.0
2018-08-24 15:30:00,63.58,63.59,63.56,63.58,32960.0,51.4581,51.4662,51.4419,51.4581,32960.0
2018-08-24 15:35:00,63.59,63.59,63.56,63.58,71022.0,51.4662,51.4662,51.4419,51.4581,71022.0
2018-08-24 15:40:00,63.57,63.59,63.57,63.59,32883.0,51.45,51.4662,51.45,51.4662,32883.0
2018-08-24 15:45:00,63.59,63.61,63.58,63.6,108796.0,51.4662,51.4824,51.4581,51.4743,108796.0
2018-08-24 15:50:00,63.6,63.61,63.58,63.59,98696.0,51.4743,51.4824,51.4581,51.4662,98696.0
2018-08-24 15:55:00,63.58,63.61,63.57,63.58,183580.0,51.4581,51.4824,51.45,51.4581,183580.0
2018-08-27 09:30:00,64.09,64.19,64.06,64.12,170463.0,51.8709,51.9518,51.8466,51.8952,170463.0
2018-08-27 09:35:00,64.12,64.14,64.1,64.13,85408.0,51.8952,51.9113,51.879,51.9032,85408.0
2018-08-27 09:40:00,64.13,64.15,64.12,64.13,26145.0,51.9032,51.9194,51.8952,51.9032,26145.0
2018-08-27 09:45:00,64.14,64.18,64.13,64.16,22422.0,51.9113,51.9437,51.9032,51.9275,22422.0
2018-08-27 09:50:00,64.17,64.18,64.15,64.17,34120.0,51.9356,51.9437,51.9194,51.9356,34120.0
2018-08-27 09:55:00,64.17,64.18,64.14,64.14,121730.0,51.9356,51.9437,51.9113,51.9113,121730.0
2018-08-27 10:00:00,64.15,64.16,64.14,64.15,67007.0,51.9194,51.9275,51.9113,51.9194,67007.0
2018-08-27 10:05:00,64.15,64.19,64.15,64.19,39510.0,51.9194,51.9518,51.9194,51.9518,39510.0
2018-08-27 10:10:00,64.19,64.24,64.18,64.24,48801.0,51.9518,51.9923,51.9437,51.9923,48801.0
2018-08-27 10:15:00,64.24,64.26,64.23,64.26,68913.0,51.9923,52.0085,51.9842,52.0085,68913.0
2018-08-27 10:20:00,64.26,64.33,64.25,64.33,43015.0,52.0085,52.0651,52.0004,52.0651,43015.0
2018-08-27 10:25:00,64.33,64.34,64.3,64.33,38893.0,52.0651,52.0732,52.0408,52.0651,38893.0
2018-08-27 10:30:00,64.32,64.33,64.25,64.25,39960.0,52.057,52.0651,52.0004,52.0004,39960.0
2018-08-27 10:35:00,64.26,64.27,64.22,64.24,47226.0,52.0085,52.0166,51.9761,51.9923,47226.0
2018-08-27 10:40:00,64.24,64.29,64.24,64.28,25603.0,51.9923,52.0327,51.9923,52.0246,25603.0
2018-08-27 10:45:00,64.29,64.3,64.26,64.27,30949.0,52.0327,52.0408,52.0085,52.0166,30949.0
2018-08-27 10:50:00,64.28,64.29,64.27,64.29,41810.0,52.0246,52.0327,52.0166,52.0327,41810.0
2018-08-27 10:55:00,64.29,64.33,64.28,64.31,96147.0,52.0327,52.0651,52.0246,52.0489,96147.0
2018-08-27 11:00:00,64.31,64.35,64.31,64.33,41033.0,52.0489,52.0813,52.0489,52.0651,41033.0
2018-08-27 11:05:00,64.34,64.35,64.29,64.34,41190.0,52.0732,52.0813,52.0327,52.0732,41190.0
2018-08-27 11:10:00,64.34,64.37,64.32,64.35,70670.0,52.0732,52.0975,52.057,52.0813,70670.0
2018-08-27 11:15:00,64.35,64.37,64.33,64.36,51856.0,52.0813,52.0975,52.0651,52.0894,51856.0
2018-08-27 11:20:00,64.36,64.36,64.33,64.34,36734.0,52.0894,52.0894,52.0651,52.0732,36734.0
2018-08-27 11:25:00,64.34,64.37,64.32,64.35,140449.0,52.0732,52.0975,52.057,52.0813,140449.0
2018-08-27 11:30:00,64.35,64.38,64.35,64.36,50994.0,52.0813,52.1056,52.0813,52.0894,50994.0
2018-08-27 11:35:00,64.35,64.37,64.33,64.33,45977.0,52.0813,52.0975,52.0651,52.0651,45977.0
2018-08-27 11:40:00,64.33,64.33,64.31,64.32,47284.0,52.0651,52.0651,52.0489,52.057,47284.0
2018-08-27 11:45:00,64.31,64.34,64.31,64.31,19936.0,52.0489,52.0732,52.0489,52.0489,19936.0
2018-08-27 11:50:00,64.31,64.34,64.31,64.32,24619.0,52.0489,52.0732,52.0489,52.057,24619.0
2018-08-27 11:55:00,64.33,64.38,64.32,64.38,56052.0,52.0651,52.1056,52.057,52.1056,56052.0
2018-08-27 12:00:00,64.37,64.38,64.35,64.36,32225.0,52.0975,52.1056,52.0813,52.0894,32225.0
2018-08-27 12:05:00,64.37,64.37,64.35,64.35,13462.0,52.0975,52.0975,52.0813,52.0813,13462.0
2018-08-27 12:10:00,64.35,64.37,64.35,64.36,91005.0,52.0813,52.0975,52.0813,52.0894,91005.0
2018-08-27 12:15:00,64.37,64.39,64.36,64.39,40754.0,52.0975,52.1137,52.0894,52.1137,40754.0
2018-08-27 12:20:00,64.38,64.4,64.38,64.4,26988.0,52.1056,52.1218,52.1056,52.1218,26988.0
2018-08-27 12:25:00,64.39,64.43,64.39,64.41,35342.0,52.1137,52.146,52.1137,52.1299,35342.0
2018-08-27 12:30:00,64.41,64.43,64.39,64.41,20284.0,52.1299,52.146,52.1137,52.1299,20284.0
2018-08-27 12:35:00,64.41,64.42,64.4,64.42,17751.0,52.1299,52.138,52.1218,52.138,17751.0
2018-08-27 12:40:00,64.42,64.43,64.41,64.41,19418.0,52.138,52.146,52.1299,52.1299,19418.0
2018-08-27 12:45:00,64.41,64.43,64.4,64.42,38611.0,52.1299,52.146,52.1218,52.138,38611.0
2018-08-27 12:50:00,64.42,64.43,64.41,64.43,15238.0,52.138,52.146,52.1299,52.146,15238.0
2018-08-27 12:55:00,64.42,64.45,64.41,64.44,39091.0,52.138,52.1622,52.1299,52.1541,39091.0
2018-08-27 13:00:00,64.44,64.47,64.43,64.45,34746.0,52.1541,52.1784,52.146,52.1622,34746.0
2018-08-27 13:05:00,64.45,64.46,64.42,64.44,26672.0,52.1622,52.1703,52.138,52.1541,26672.0
2018-08-27 13:10:00,64.44,64.46,64.43,64.45,25366.0,52.1541,52.1703,52.146,52.1622,25366.0
2018-08-27 13:15:00,64.45,64.46,64.44,64.45,12069.0,52.1622,52.1703,52.1541,52.1622,12069.0
2018-08-27 13:20:00,64.45,64.46,64.43,64.44,18279.0,52.1622,52.1703,52.146,52.1541,18279.0
2018-08-27 13:25:00,64.44,64.44,64.41,64.42,31120.0,52.1541,52.1541,52.1299,52.138,31120.0
2018-08-27 13:30:00,64.42,64.43,64.4,64.41,18739.0,52.138,52.146,52.1218,52.1299,18739.0
2018-08-27 13:35:00,64.4,64.41,64.4,64.41,30094.0,52.1218,52.1299,52.1218,52.1299,30094.0
2018-08-27 13:40:00,64.4,64.41,64.4,64.41,8283.0,52.1218,52.1299,52.1218,52.1299,8283.0
2018-08-27 13:45:00,64.41,64.42,64.4,64.42,32250.0,52.1299,52.138,52.1218,52.138,32250.0
2018-08-27 13:50:00,64.41,64.42,64.39,64.41,50884.0,52.1299,52.138,52.1137,52.1299,50884.0
2018-08-27 13:55:00,64.42,64.42,64.4,64.41,50944.0,52.138,52.138,52.1218,52.1299,50944.0
2018-08-27 14:00:00,64.42,64.42,64.41,64.42,32552.0,52.138,52.138,52.1299,52.138,32552.0
2018-08-27 14:05:00,64.42,64.44,64.41,64.43,57233.0,52.138,52.1541,52.1299,52.146,57233.0
2018-08-27 14:10:00,64.43,64.43,64.42,64.42,18651.0,52.146,52.146,52.138,52.138,18651.0
2018-08-27 14:15:00,64.42,64.43,64.41,64.42,19850.0,52.138,52.146,52.1299,52.138,19850.0
2018-08-27 14:20:00,64.42,64.43,64.41,64.42,34298.0,52.138,52.146,52.1299,52.138,34298.0
2018-08-27 14:25:00,64.43,64.45,64.42,64.45,54468.0,52.146,52.1622,52.138,52.1622,54468.0
2018-08-27 14:30:00,64.45,64.47,64.44,64.45,168518.0,52.1622,52.1784,52.1541,52.1622,168518.0
2018-08-27 14:35:00,64.45,64.46,64.44,64.45,42971.0,52.1622,52.1703,52.1541,52.1622,42971.0
2018-08-27 14:40:00,64.45,64.45,64.44,64.44,29956.0,52.1622,52.1622,52.1541,52.1541,29956.0
2018-08-27 14:45:00,64.44,64.45,64.43,64.44,35112.0,52.1541,52.1622,52.146,52.1541,35112.0
2018-08-27 14:50:00,64.44,64.44,64.42,64.43,38647.0,52.1541,52.1541,52.138,52.146,38647.0
2018-08-27 14:55:00,64.43,64.45,64.42,64.45,234771.0,52.146,52.1622,52.138,52.1622,234771.0
2018-08-27 15:00:00,64.45,64.46,64.44,64.44,36815.0,52.1622,52.1703,52.1541,52.1541,36815.0
2018-08-27 15:05:00,64.45,64.45,64.43,64.43,80060.0,52.1622,52.1622,52.146,52.146,80060.0
2018-08-27 15:10:00,64.43,64.44,64.42,64.43,67086.0,52.146,52.1541,52.138,52.146,67086.0
2018-08-27 15:15:00,64.42,64.43,64.41,64.42,20815.0,52.138,52.146,52.1299,52.138,20815.0
2018-08-27 15:20:00,64.42,64.43,64.41,64.42,55416.0,52.138,52.146,52.1299,52.138,55416.0
2018-08-27 15:25:00,64.42,64.44,64.42,64.44,117468.0,52.138,52.1541,52.138,52.1541,117468.0
2018-08-27 15:30:00,64.43,64.45,64.43,64.44,137453.0,52.146,52.1622,52.146,52.1541,137453.0
2018-08-27 15:35:00,64.44,64.45,64.43,64.44,85916.0,52.1541,52.1622,52.146,52.1541,85916.0
2018-08-27 15:40:00,64.45,64.45,64.44,64.45,79452.0,52.1622,52.1622,52.1541,52.1622,79452.0
2018-08-27 15:45:00,64.44,64.45,64.43,64.44,247813.0,52.1541,52.1622,52.146,52.1541,247813.0
2018-08-27 15:50:00,64.43,64.44,64.41,64.42,241993.0,52.146,52.1541,52.1299,52.138,241993.0
2018-08-27 15:55:00,64.42,64.44,64.41,64.43,499510.0,52.138,52.1541,52.1299,52.146,499510.0
2018-08-28 09:30:00,64.61,64.61,64.54,64.58,84345.0,52.2917,52.2917,52.2351,52.2675,84345.0
2018-08-28 09:35:00,64.58,64.59,64.55,64.57,89224.0,52.2675,52.2755,52.2432,52.2594,89224.0
2018-08-28 09:40:00,64.56,64.57,64.53,64.53,66134.0,52.2513,52.2594,52.227,52.227,66134.0
2018-08-28 09:45:00,64.53,64.54,64.51,64.53,36558.0,52.227,52.2351,52.2108,52.227,36558.0
2018-08-28 09:50:00,64.53,64.58,64.52,64.58,69450.0,52.227,52.2675,52.2189,52.2675,69450.0
2018-08-28 09:55:00,64.57,64.61,64.57,64.6,48159.0,52.2594,52.2917,52.2594,52.2836,48159.0
2018-08-28 10:00:00,64.59,64.61,64.57,64.58,25165.0,52.2755,52.2917,52.2594,52.2675,25165.0
2018-08-28 10:05:00,64.58,64.6,64.55,64.55,55519.0,52.2675,52.2836,52.2432,52.2432,55519.0
2018-08-28 10:10:00,64.56,64.56,64.51,64.52,41849.0,52.2513,52.2513,52.2108,52.2189,41849.0
2018-08-28 10:15:00,64.52,64.53,64.48,64.48,97990.0,52.2189,52.227,52.1865,52.1865,97990.0
2018-08-28 10:20:00,64.48,64.49,64.43,64.44,89431.0,52.1865,52.1946,52.146,52.1541,89431.0
2018-08-28 10:25:00,64.44,64.47,64.43,64.47,40981.0,52.1541,52.1784,52.146,52.1784,40981.0
2018-08-28 10:30:00,64.47,64.47,64.44,64.47,17460.0,52.1784,52.1784,52.1541,52.1784,17460.0
2018-08-28 10:35:00,64.47,64.51,64.46,64.49,37596.0,52.1784,52.2108,52.1703,52.1946,37596.0
2018-08-28 10:40:00,64.48,64.51,64.48,64.5,32525.0,52.1865,52.2108,52.1865,52.2027,32525.0
2018-08-28 10:45:00,64.5,64.51,64.45,64.45,29414.0,52.2027,52.2108,52.1622,52.1622,29414.0
2018-08-28 10:50:00,64.45,64.49,64.44,64.48,55525.0,52.1622,52.1946,52.1541,52.1865,55525.0
2018-08-28 10:55:00,64.47,64.49,64.46,64.48,40417.0,52.1784,52.1946,52.1703,52.1865,40417.0
2018-08-28 11:00:00,64.48,64.49,64.47,64.48,29292.0,52.1865,52.1946,52.1784,52.1865,29292.0
2018-08-28 11:05:00,64.48,64.49,64.47,64.48,41782.0,52.1865,52.1946,52.1784,52.1865,41782.0
2018-08-28 11:10:00,64.47,64.5,64.47,64.48,56950.0,52.1784,52.2027,52.1784,52.1865,56950.0
2018-08-28 11:15:00,64.48,64.5,64.46,64.47,69019.0,52.1865,52.2027,52.1703,52.1784,69019.0
2018-08-28 11:20:00,64.47,64.51,64.47,64.49,35425.0,52.1784,52.2108,52.1784,52.1946,35425.0
2018-08-28 11:25:00,64.48,64.5,64.46,64.48,24723.0,52.1865,52.2027,52.1703,52.1865,24723.0
2018-08-28 11:30:00,64.48,64.48,64.38,64.39,84253.0,52.1865,52.1865,52.1056,52.1137,84253.0
2018-08-28 11:35:00,64.39,64.39,64.37,64.38,127630.0,52.1137,52.1137,52.0975,52.1056,127630.0
2018-08-28 11:40:00,64.38,64.39,64.36,64.39,52499.0,52.1056,52.1137,52.0894,52.1137,52499.0
2018-08-28 11:45:00,64.39,64.41,64.37,64.38,19287.0,52.1137,52.1299,52.0975,52.1056,19287.0
2018-08-28 11:50:00,64.37,64.39,64.35,64.38,58731.0,52.0975,52.1137,52.0813,52.1056,58731.0
2018-08-28 11:55:00,64.38,64.38,64.34,64.35,36882.0,52.1056,52.1056,52.0732,52.0813,36882.0
2018-08-28 12:00:00,64.35,64.37,64.34,64.37,42017.0,52.0813,52.0975,52.0732,52.0975,42017.0
2018-08-28 12:05:00,64.38,64.4,64.37,64.39,63197.0,52.1056,52.1218,52.0975,52.1137,63197.0
2018-08-28 12:10:00,64.39,64.41,64.37,64.41,28281.0,52.1137,52.1299,52.0975,52.1299,28281.0
2018-08-28 12:15:00,64.4,64.42,64.39,64.41,36045.0,52.1218,52.138,52.1137,52.1299,36045.0
2018-08-28 12:20:00,64.41,64.41,64.38,64.39,38241.0,52.1299,52.1299,52.1056,52.1137,38241.0
2018-08-28 12:25:00,64.38,64.4,64.36,64.37,14863.0,52.1056,52.1218,52.0894,52.0975,14863.0
2018-08-28 12:30:00,64.38,64.39,64.37,64.39,13246.0,52.1056,52.1137,52.0975,52.1137,13246.0
2018-08-28 12:35:00,64.39,64.4,64.38,64.39,28296.0,52.1137,52.1218,52.1056,52.1137,28296.0
2018-08-28 12:40:00,64.39,64.39,64.38,64.39,31581.0,52.1137,52.1137,52.1056,52.1137,31581.0
2018-08-28 12:45:00,64.39,64.42,64.38,64.42,85565.0,52.1137,52.138,52.1056,52.138,85565.0
2018-08-28 12:50:00,64.42,64.42,64.4,64.41,9603.0,52.138,52.138,52.1218,52.1299,9603.0
2018-08-28 12:55:00,64.41,64.41,64.39,64.4,30350.0,52.1299,52.1299,52.1137,52.1218,30350.0
2018-08-28 13:00:00,64.39,64.41,64.39,64.41,15945.0,52.1137,52.1299,52.1137,52.1299,15945.0
2018-08-28 13:05:00,64.41,64.41,64.4,64.41,10798.0,52.1299,52.1299,52.1218,52.1299,10798.0
2018-08-28 13:10:00,64.41,64.41,64.4,64.41,14368.0,52.1299,52.1299,52.1218,52.1299,14368.0
2018-08-28 13:15:00,64.41,64.42,64.4,64.42,18621.0,52.1299,52.138,52.1218,52.138,18621.0
2018-08-28 13:20:00,64.42,64.43,64.41,64.42,20537.0,52.138,52.146,52.1299,52.138,20537.0
2018-08-28 13:25:00,64.42,64.42,64.37,64.38,136544.0,52.138,52.138,52.0975,52.1056,136544.0
2018-08-28 13:30:00,64.38,64.4,64.37,64.4,31473.0,52.1056,52.1218,52.0975,52.1218,31473.0
2018-08-28 13:35:00,64.4,64.42,64.39,64.42,47669.0,52.1218,52.138,52.1137,52.138,47669.0
2018-08-28 13:40:00,64.42,64.43,64.41,64.42,49760.0,52.138,52.146,52.1299,52.138,49760.0
2018-08-28 13:45:00,64.42,64.43,64.4,64.42,48041.0,52.138,52.146,52.1218,52.138,48041.0
2018-08-28 13:50:00,64.42,64.44,64.4,64.4,22906.0,52.138,52.1541,52.1218,52.1218,22906.0
2018-08-28 13:55:00,64.41,64.41,64.39,64.4,25677.0,52.1299,52.1299,52.1137,52.1218,25677.0
2018-08-28 14:00:00,64.39,64.4,64.38,64.39,39121.0,52.1137,52.1218,52.1056,52.1137,39121.0
2018-08-28 14:05:00,64.39,64.4,64.38,64.4,44138.0,52.1137,52.1218,52.1056,52.1218,44138.0
2018-08-28 14:10:00,64.4,64.4,64.38,64.39,72382.0,52.1218,52.1218,52.1056,52.1137,72382.0
2018-08-28 14:15:00,64.39,64.4,64.35,64.37,59147.0,52.1137,52.1218,52.0813,52.0975,59147.0
2018-08-28 14:20:00,64.37,64.38,64.36,64.37,71127.0,52.0975,52.1056,52.0894,52.0975,71127.0
2018-08-28 14:25:00,64.36,64.37,64.35,64.36,43445.0,52.0894,52.0975,52.0813,52.0894,43445.0
2018-08-28 14:30:00,64.35,64.37,64.34,64.34,92933.0,52.0813,52.0975,52.0732,52.0732,92933.0
2018-08-28 14:35:00,64.35,64.37,64.34,64.36,40404.0,52.0813,52.0975,52.0732,52.0894,40404.0
2018-08-28 14:40:00,64.35,64.36,64.34,64.36,30553.0,52.0813,52.0894,52.0732,52.0894,30553.0
2018-08-28 14:45:00,64.36,64.37,64.35,64.36,43104.0,52.0894,52.0975,52.0813,52.0894,43104.0
2018-08-28 14:50:00,64.35,64.36,64.33,64.34,65231.0,52.0813,52.0894,52.0651,52.0732,65231.0
2018-08-28 14:55:00,64.34,64.35,64.32,64.35,31743.0,52.0732,52.0813,52.057,52.0813,31743.0
2018-08-28 15:00:00,64.35,64.36,64.34,64.34,60388.0,52.0813,52.0894,52.0732,52.0732,60388.0
2018-08-28 15:05:00,64.34,64.34,64.32,64.33,30610.0,52.0732,52.0732,52.057,52.0651,30610.0
2018-08-28 15:10:00,64.33,64.36,64.33,64.35,60540.0,52.0651,52.0894,52.0651,52.0813,60540.0
2018-08-28 15:15:00,64.36,64.36,64.34,64.34,29067.0,52.0894,52.0894,52.0732,52.0732,29067.0
2018-08-28 15:20:00,64.34,64.35,64.31,64.32,39139.0,52.0732,52.0813,52.0489,52.057,39139.0
2018-08-28 15:25:00,64.32,64.34,64.32,64.33,68173.0,52.057,52.0732,52.057,52.0651,68173.0
2018-08-28 15:30:00,64.34,64.34,64.32,64.34,101432.0,52.0732,52.0732,52.057,52.0732,101432.0
2018-08-28 15:35:00,64.34,64.36,64.34,64.36,88112.0,52.0732,52.0894,52.0732,52.0894,88112.0
2018-08-28 15:40:00,64.35,64.36,64.34,64.35,48996.0,52.0813,52.0894,52.0732,52.0813,48996.0
2018-08-28 15:45:00,64.35,64.35,64.34,64.34,28821.0,52.0813,52.0813,52.0732,52.0732,28821.0
2018-08-28 15:50:00,64.34,64.35,64.33,64.33,44387.0,52.0732,52.0813,52.0651,52.0651,44387.0
2018-08-28 15:55:00,64.33,64.34,64.31,64.33,456311.0,52.0651,52.0732,52.0489,52.0651,456311.0
2018-08-29 09:30:00,64.34,64.38,64.3,64.31,67079.0,52.0732,52.1056,52.0408,52.0489,67079.0
2018-08-29 09:35:00,64.31,64.32,64.29,64.3,227342.0,52.0489,52.057,52.0327,52.0408,227342.0
2018-08-29 09:40:00,64.3,64.31,64.28,64.29,160809.0,52.0408,52.0489,52.0246,52.0327,160809.0
2018-08-29 09:45:00,64.28,64.3,64.26,64.28,90799.0,52.0246,52.0408,52.0085,52.0246,90799.0
2018-08-29 09:50:00,64.27,64.32,64.27,64.32,21556.0,52.0166,52.057,52.0166,52.057,21556.0
2018-08-29 09:55:00,64.32,64.39,64.32,64.39,183609.0,52.057,52.1137,52.057,52.1137,183609.0
2018-08-29 10:00:00,64.4,64.42,64.34,64.34,86458.0,52.1218,52.138,52.0732,52.0732,86458.0
2018-08-29 10:05:00,64.34,64.42,64.34,64.42,100985.0,52.0732,52.138,52.0732,52.138,100985.0
2018-08-29 10:10:00,64.42,64.42,64.39,64.42,75617.0,52.138,52.138,52.1137,52.138,75617.0
2018-08-29 10:15:00,64.42,64.46,64.41,64.43,81961.0,52.138,52.1703,52.1299,52.146,81961.0
2018-08-29 10:20:00,64.43,64.45,64.42,64.44,64564.0,52.146,52.1622,52.138,52.1541,64564.0
2018-08-29 10:25:00,64.45,64.49,64.43,64.48,176341.0,52.1622,52.1946,52.146,52.1865,176341.0
2018-08-29 10:30:00,64.49,64.51,64.47,64.48,129722.0,52.1946,52.2108,52.1784,52.1865,129722.0
2018-08-29 10:35:00,64.49,64.52,64.48,64.48,146644.0,52.1946,52.2189,52.1865,52.1865,146644.0
2018-08-29 10:40:00,64.49,64.54,64.47,64.51,165250.0,52.1946,52.2351,52.1784,52.2108,165250.0
2018-08-29 10:45:00,64.52,64.53,64.48,64.51,257153.0,52.2189,52.227,52.1865,52.2108,257153.0
2018-08-29 10:50:00,64.51,64.52,64.48,64.49,210602.0,52.2108,52.2189,52.1865,52.1946,210602.0
2018-08-29 10:55:00,64.5,64.56,64.48,64.55,126220.0,52.2027,52.2513,52.1865,52.2432,126220.0
2018-08-29 11:00:00,64.54,64.55,64.51,64.52,110803.0,52.2351,52.2432,52.2108,52.2189,110803.0
2018-08-29 11:05:00,64.52,64.55,64.51,64.54,23202.0,52.2189,52.2432,52.2108,52.2351,23202.0
2018-08-29 11:10:00,64.55,64.57,64.53,64.56,33327.0,52.2432,52.2594,52.227,52.2513,33327.0
2018-08-29 11:15:00,64.57,64.6,64.56,64.58,228180.0,52.2594,52.2836,52.2513,52.2675,228180.0
2018-08-29 11:20:00,64.58,64.58,64.55,64.57,143496.0,52.2675,52.2675,52.2432,52.2594,143496.0
2018-08-29 11:25:00,64.57,64.6,64.56,64.59,196391.0,52.2594,52.2836,52.2513,52.2755,196391.0
2018-08-29 11:30:00,64.59,64.61,64.57,64.57,252082.0,52.2755,52.2917,52.2594,52.2594,252082.0
2018-08-29 11:35:00,64.58,64.6,64.57,64.58,206999.0,52.2675,52.2836,52.2594,52.2675,206999.0
2018-08-29 11:40:00,64.58,64.61,64.58,64.6,97280.0,52.2675,52.2917,52.2675,52.2836,97280.0
2018-08-29 11:45:00,64.6,64.62,64.59,64.61,127157.0,52.2836,52.2998,52.2755,52.2917,127157.0
2018-08-29 11:50:00,64.61,64.62,64.59,64.61,264044.0,52.2917,52.2998,52.2755,52.2917,264044.0
2018-08-29 11:55:00,64.62,64.62,64.59,64.62,67667.0,52.2998,52.2998,52.2755,52.2998,67667.0
2018-08-29 12:00:00,64.62,64.63,64.61,64.61,33892.0,52.2998,52.3079,52.2917,52.2917,33892.0
2018-08-29 12:05:00,64.61,64.63,64.6,64.62,77481.0,52.2917,52.3079,52.2836,52.2998,77481.0
2018-08-29 12:10:00,64.63,64.67,64.62,64.66,51245.0,52.3079,52.3403,52.2998,52.3322,51245.0
2018-08-29 12:15:00,64.66,64.67,64.63,64.66,81187.0,52.3322,52.3403,52.3079,52.3322,81187.0
2018-08-29 12:20:00,64.66,64.68,64.61,64.63,142353.0,52.3322,52.3484,52.2917,52.3079,142353.0
2018-08-29 12:25:00,64.62,64.65,64.62,64.64,15956.0,52.2998,52.3241,52.2998,52.316,15956.0
2018-08-29 12:30:00,64.65,64.67,64.63,64.66,23965.0,52.3241,52.3403,52.3079,52.3322,23965.0
2018-08-29 12:35:00,64.66,64.67,64.64,64.66,47826.0,52.3322,52.3403,52.316,52.3322,47826.0
2018-08-29 12:40:00,64.67,64.67,64.65,64.66,41735.0,52.3403,52.3403,52.3241,52.3322,41735.0
2018-08-29 12:45:00,64.66,64.67,64.63,64.63,120797.0,52.3322,52.3403,52.3079,52.3079,120797.0
2018-08-29 12:50:00,64.64,64.66,64.63,64.65,62622.0,52.316,52.3322,52.3079,52.3241,62622.0
2018-08-29 12:55:00,64.65,64.67,64.64,64.66,30374.0,52.3241,52.3403,52.316,52.3322,30374.0
2018-08-29 13:00:00,64.66,64.67,64.64,64.66,27264.0,52.3322,52.3403,52.316,52.3322,27264.0
2018-08-29 13:05:00,64.66,64.67,64.65,64.66,15401.0,52.3322,52.3403,52.3241,52.3322,15401.0
2018-08-29 13:10:00,64.65,64.66,64.64,64.66,31720.0,52.3241,52.3322,52.316,52.3322,31720.0
2018-08-29 13:15:00,64.65,64.65,64.62,64.64,66131.0,52.3241,52.3241,52.2998,52.316,66131.0
2018-08-29 13:20:00,64.64,64.64,64.61,64.63,207754.0,52.316,52.316,52.2917,52.3079,207754.0
2018-08-29 13:25:00,64.63,64.65,64.62,64.64,64238.0,52.3079,52.3241,52.2998,52.316,64238.0
2018-08-29 13:30:00,64.63,64.64,64.61,64.62,25206.0,52.3079,52.316,52.2917,52.2998,25206.0
2018-08-29 13:35:00,64.62,64.63,64.6,64.63,59201.0,52.2998,52.3079,52.2836,52.3079,59201.0
2018-08-29 13:40:00,64.63,64.63,64.61,64.62,13463.0,52.3079,52.3079,52.2917,52.2998,13463.0
2018-08-29 13:45:00,64.62,64.62,64.6,64.61,20481.0,52.2998,52.2998,52.2836,52.2917,20481.0
2018-08-29 13:50:00,64.61,64.62,64.59,64.6,76186.0,52.2917,52.2998,52.2755,52.2836,76186.0
2018-08-29 13:55:00,64.61,64.62,64.6,64.62,31884.0,52.2917,52.2998,52.2836,52.2998,31884.0
2018-08-29 14:00:00,64.62,64.63,64.61,64.63,78125.0,52.2998,52.3079,52.2917,52.3079,78125.0
2018-08-29 14:05:00,64.63,64.63,64.62,64.63,153772.0,52.3079,52.3079,52.2998,52.3079,153772.0
2018-08-29 14:10:00,64.63,64.64,64.62,64.63,61535.0,52.3079,52.316,52.2998,52.3079,61535.0
2018-08-29 14:15:00,64.63,64.64,64.61,64.62,60084.0,52.3079,52.316,52.2917,52.2998,60084.0
2018-08-29 14:20:00,64.63,64.63,64.59,64.61,40297.0,52.3079,52.3079,52.2755,52.2917,40297.0
2018-08-29 14:25:00,64.61,64.64,64.6,64.63,31836.0,52.2917,52.316,52.2836,52.3079,31836.0
2018-08-29 14:30:00,64.63,64.64,64.62,64.64,40732.0,52.3079,52.316,52.2998,52.316,40732.0
2018-08-29 14:35:00,64.64,64.65,64.63,64.64,110863.0,52.316,52.3241,52.3079,52.316,110863.0
2018-08-29 14:40:00,64.64,64.66,64.63,64.65,141783.0,52.316,52.3322,52.3079,52.3241,141783.0
2018-08-29 14:45:00,64.66,64.66,64.64,64.64,100328.0,52.3322,52.3322,52.316,52.316,100328.0
2018-08-29 14:50:00,64.64,64.65,64.63,64.65,66013.0,52.316,52.3241,52.3079,52.3241,66013.0
2018-08-29 14:55:00,64.64,64.65,64.62,64.64,1052872.0,52.316,52.3241,52.2998,52.316,1052872.0
2018-08-29 15:00:00,64.64,64.66,64.63,64.66,133509.0,52.316,52.3322,52.3079,52.3322,133509.0
2018-08-29 15:05:00,64.66,64.67,64.65,64.67,97691.0,52.3322,52.3403,52.3241,52.3403,97691.0
2018-08-29 15:10:00,64.67,64.69,64.66,64.68,85217.0,52.3403,52.3565,52.3322,52.3484,85217.0
2018-08-29 15:15:00,64.67,64.69,64.67,64.67,101184.0,52.3403,52.3565,52.3403,52.3403,101184.0
2018-08-29 15:20:00,64.67,64.7,64.67,64.68,133210.0,52.3403,52.3646,52.3403,52.3484,133210.0
2018-08-29 15:25:00,64.68,64.69,64.68,64.68,24297.0,52.3484,52.3565,52.3484,52.3484,24297.0
2018-08-29 15:30:00,64.69,64.7,64.68,64.69,185106.0,52.3565,52.3646,52.3484,52.3565,185106.0
2018-08-29 15:35:00,64.69,64.71,64.68,64.7,93505.0,52.3565,52.3727,52.3484,52.3646,93505.0
2018-08-29 15:40:00,64.71,64.71,64.69,64.7,313646.0,52.3727,52.3727,52.3565,52.3646,313646.0
2018-08-29 15:45:00,64.7,64.71,64.7,64.71,64912.0,52.3646,52.3727,52.3646,52.3727,64912.0
2018-08-29 15:50:00,64.71,64.72,64.7,64.71,171204.0,52.3727,52.3808,52.3646,52.3727,171204.0
2018-08-29 15:55:00,64.71,64.72,64.68,64.69,605601.0,52.3727,52.3808,52.3484,52.3565,605601.0
2018-08-30 09:30:00,64.19,64.23,64.11,64.12,280185.0,51.9518,51.9842,51.8871,51.8952,280185.0
2018-08-30 09:35:00,64.12,64.18,64.11,64.17,294416.0,51.8952,51.9437,51.8871,51.9356,294416.0
2018-08-30 09:40:00,64.17,64.22,64.16,64.22,115665.0,51.9356,51.9761,51.9275,51.9761,115665.0
2018-08-30 09:45:00,64.21,64.25,64.19,64.2,66432.0,51.968,52.0004,51.9518,51.9599,66432.0
2018-08-30 09:50:00,64.19,64.2,64.17,64.19,50061.0,51.9518,51.9599,51.9356,51.9518,50061.0
2018-08-30 09:55:00,64.19,64.22,64.17,64.22,46388.0,51.9518,51.9761,51.9356,51.9761,46388.0
2018-08-30 10:00:00,64.22,64.24,64.21,64.23,26155.0,51.9761,51.9923,51.968,51.9842,26155.0
2018-08-30 10:05:00,64.23,64.24,64.2,64.2,24739.0,51.9842,51.9923,51.9599,51.9599,24739.0
2018-08-30 10:10:00,64.2,64.26,64.2,64.26,57463.0,51.9599,52.0085,51.9599,52.0085,57463.0
2018-08-30 10:15:00,64.25,64.28,64.25,64.27,116784.0,52.0004,52.0246,52.0004,52.0166,116784.0
2018-08-30 10:20:00,64.27,64.27,64.21,64.22,97360.0,52.0166,52.0166,51.968,51.9761,97360.0
2018-08-30 10:25:00,64.22,64.23,64.2,64.21,51173.0,51.9761,51.9842,51.9599,51.968,51173.0
2018-08-30 10:30:00,64.21,64.27,64.19,64.26,57784.0,51.968,52.0166,51.9518,52.0085,57784.0
2018-08-30 10:35:00,64.27,64.3,64.26,64.28,40779.0,52.0166,52.0408,52.0085,52.0246,40779.0
2018-08-30 10:40:00,64.28,64.29,64.25,64.26,32746.0,52.0246,52.0327,52.0004,52.0085,32746.0
2018-08-30 10:45:00,64.26,64.27,64.22,64.26,31724.0,52.0085,52.0166,51.9761,52.0085,31724.0
2018-08-30 10:50:00,64.26,64.28,64.26,64.27,306997.0,52.0085,52.0246,52.0085,52.0166,306997.0
2018-08-30 10:55:00,64.27,64.28,64.24,64.25,191009.0,52.0166,52.0246,51.9923,52.0004,191009.0
2018-08-30 11:00:00,64.25,64.3,64.25,64.26,75559.0,52.0004,52.0408,52.0004,52.0085,75559.0
2018-08-30 11:05:00,64.26,64.27,64.21,64.23,92692.0,52.0085,52.0166,51.968,51.9842,92692.0
2018-08-30 11:10:00,64.23,64.26,64.22,64.26,60659.0,51.9842,52.0085,51.9761,52.0085,60659.0
2018-08-30 11:15:00,64.26,64.28,64.24,64.25,130091.0,52.0085,52.0246,51.9923,52.0004,130091.0
2018-08-30 11:20:00,64.25,64.26,64.19,64.19,120464.0,52.0004,52.0085,51.9518,51.9518,120464.0
2018-08-30 11:25:00,64.19,64.19,64.13,64.16,115714.0,51.9518,51.9518,51.9032,51.9275,115714.0
2018-08-30 11:30:00,64.16,64.2,64.16,64.18,66650.0,51.9275,51.9599,51.9275,51.9437,66650.0
2018-08-30 11:35:00,64.18,64.19,64.13,64.13,20322.0,51.9437,51.9518,51.9032,51.9032,20322.0
2018-08-30 11:40:00,64.12,64.13,64.09,64.09,89952.0,51.8952,51.9032,51.8709,51.8709,89952.0
2018-08-30 11:45:00,64.09,64.15,64.09,64.14,37579.0,51.8709,51.9194,51.8709,51.9113,37579.0
2018-08-30 11:50:00,64.14,64.16,64.13,64.16,148895.0,51.9113,51.9275,51.9032,51.9275,148895.0
2018-08-30 11:55:00,64.15,64.16,64.13,64.14,40207.0,51.9194,51.9275,51.9032,51.9113,40207.0
2018-08-30 12:00:00,64.14,64.16,64.13,64.14,35931.0,51.9113,51.9275,51.9032,51.9113,35931.0
2018-08-30 12:05:00,64.14,64.14,64.13,64.13,20643.0,51.9113,51.9113,51.9032,51.9032,20643.0
2018-08-30 12:10:00,64.14,64.14,64.11,64.12,76939.0,51.9113,51.9113,51.8871,51.8952,76939.0
2018-08-30 12:15:00,64.12,64.15,64.12,64.14,41842.0,51.8952,51.9194,51.8952,51.9113,41842.0
2018-08-30 12:20:00,64.15,64.18,64.14,64.17,19594.0,51.9194,51.9437,51.9113,51.9356,19594.0
2018-08-30 12:25:00,64.17,64.19,64.17,64.18,237782.0,51.9356,51.9518,51.9356,51.9437,237782.0
2018-08-30 12:30:00,64.19,64.21,64.18,64.21,134317.0,51.9518,51.968,51.9437,51.968,134317.0
2018-08-30 12:35:00,64.22,64.24,64.22,64.23,77628.0,51.9761,51.9923,51.9761,51.9842,77628.0
2018-08-30 12:40:00,64.24,64.25,64.22,64.23,38248.0,51.9923,52.0004,51.9761,51.9842,38248.0
2018-08-30 12:45:00,64.23,64.23,64.21,64.23,92943.0,51.9842,51.9842,51.968,51.9842,92943.0
2018-08-30 12:50:00,64.23,64.26,64.22,64.23,110662.0,51.9842,52.0085,51.9761,51.9842,110662.0
2018-08-30 12:55:00,64.23,64.25,64.22,64.23,141372.0,51.9842,52.0004,51.9761,51.9842,141372.0
2018-08-30 13:00:00,64.23,64.25,64.23,64.23,78838.0,51.9842,52.0004,51.9842,51.9842,78838.0
2018-08-30 13:05:00,64.24,64.27,64.24,64.26,50801.0,51.9923,52.0166,51.9923,52.0085,50801.0
2018-08-30 13:10:00,64.27,64.27,64.23,64.23,24964.0,52.0166,52.0166,51.9842,51.9842,24964.0
2018-08-30 13:15:00,64.23,64.26,64.23,64.23,50458.0,51.9842,52.0085,51.9842,51.9842,50458.0
2018-08-30 13:20:00,64.24,64.26,64.23,64.24,15232.0,51.9923,52.0085,51.9842,51.9923,15232.0
2018-08-30 13:25:00,64.23,64.24,64.22,64.23,38683.0,51.9842,51.9923,51.9761,51.9842,38683.0
2018-08-30 13:30:00,64.23,64.24,64.22,64.23,45813.0,51.9842,51.9923,51.9761,51.9842,45813.0
2018-08-30 13:35:00,64.22,64.24,64.2,64.24,90728.0,51.9761,51.9923,51.9599,51.9923,90728.0
2018-08-30 13:40:00,64.24,64.24,64.21,64.24,97043.0,51.9923,51.9923,51.968,51.9923,97043.0
2018-08-30 13:45:00,64.25,64.29,64.24,64.27,47104.0,52.0004,52.0327,51.9923,52.0166,47104.0
2018-08-30 13:50:00,64.27,64.27,64.25,64.26,19193.0,52.0166,52.0166,52.0004,52.0085,19193.0
2018-08-30 13:55:00,64.25,64.28,64.24,64.27,35516.0,52.0004,52.0246,51.9923,52.0166,35516.0
2018-08-30 14:00:00,64.27,64.28,64.25,64.28,37464.0,52.0166,52.0246,52.0004,52.0246,37464.0
2018-08-30 14:05:00,64.28,64.29,64.25,64.25,36240.0,52.0246,52.0327,52.0004,52.0004,36240.0
2018-08-30 14:10:00,64.25,64.27,64.25,64.27,39741.0,52.0004,52.0166,52.0004,52.0166,39741.0
2018-08-30 14:15:00,64.26,64.27,64.1,64.11,246794.0,52.0085,52.0166,51.879,51.8871,246794.0
2018-08-30 14:20:00,64.1,64.13,64.0,64.07,185753.0,51.879,51.9032,51.798,51.8547,185753.0
2018-08-30 14:25:00,64.07,64.1,64.05,64.06,214672.0,51.8547,51.879,51.8385,51.8466,214672.0
2018-08-30 14:30:00,64.06,64.1,64.04,64.09,132326.0,51.8466,51.879,51.8304,51.8709,132326.0
2018-08-30 14:35:00,64.09,64.13,64.08,64.12,44844.0,51.8709,51.9032,51.8628,51.8952,44844.0
2018-08-30 14:40:00,64.12,64.13,64.09,64.1,469769.0,51.8952,51.9032,51.8709,51.879,469769.0
2018-08-30 14:45:00,64.09,64.14,64.08,64.13,263450.0,51.8709,51.9113,51.8628,51.9032,263450.0
2018-08-30 14:50:00,64.13,64.13,64.06,64.09,225690.0,51.9032,51.9032,51.8466,51.8709,225690.0
2018-08-30 14:55:00,64.09,64.09,64.05,64.07,322785.0,51.8709,51.8709,51.8385,51.8547,322785.0
2018-08-30 15:00:00,64.06,64.06,64.01,64.03,390968.0,51.8466,51.8466,51.8061,51.8223,390968.0
2018-08-30 15:05:00,64.02,64.06,64.01,64.03,224995.0,51.8142,51.8466,51.8061,51.8223,224995.0
2018-08-30 15:10:00,64.03,64.06,64.01,64.03,227768.0,51.8223,51.8466,51.8061,51.8223,227768.0
2018-08-30 15:15:00,64.02,64.04,63.99,64.03,329916.0,51.8142,51.8304,51.7899,51.8223,329916.0
2018-08-30 15:20:00,64.03,64.05,64.0,64.03,161470.0,51.8223,51.8385,51.798,51.8223,161470.0
2018-08-30 15:25:00,64.02,64.06,64.02,64.05,115677.0,51.8142,51.8466,51.8142,51.8385,115677.0
2018-08-30 15:30:00,64.06,64.09,64.05,64.09,100961.0,51.8466,51.8709,51.8385,51.8709,100961.0
2018-08-30 15:35:00,64.09,64.1,64.05,64.1,91567.0,51.8709,51.879,51.8385,51.879,91567.0
2018-08-30 15:40:00,64.1,64.11,64.07,64.08,94819.0,51.879,51.8871,51.8547,51.8628,94819.0
2018-08-30 15:45:00,64.08,64.12,64.07,64.09,108001.0,51.8628,51.8952,51.8547,51.8709,108001.0
2018-08-30 15:50:00,64.09,64.13,64.08,64.12,88560.0,51.8709,51.9032,51.8628,51.8952,88560.0
2018-08-30 15:55:00,64.12,64.15,64.11,64.14,150048.0,51.8952,51.9194,51.8871,51.9113,150048.0
2018-08-31 09:30:00,63.82,63.82,63.77,63.8,52925.0,51.6523,51.6523,51.6119,51.6362,52925.0
2018-08-31 09:35:00,63.8,63.82,63.78,63.81,194344.0,51.6362,51.6523,51.62,51.6443,194344.0
2018-08-31 09:40:00,63.81,63.83,63.8,63.82,74344.0,51.6443,51.6604,51.6362,51.6523,74344.0
2018-08-31 09:45:00,63.82,63.85,63.81,63.83,49279.0,51.6523,51.6766,51.6443,51.6604,49279.0
2018-08-31 09:50:00,63.83,63.86,63.82,63.86,32348.0,51.6604,51.6847,51.6523,51.6847,32348.0
2018-08-31 09:55:00,63.85,63.88,63.85,63.85,18742.0,51.6766,51.7009,51.6766,51.6766,18742.0
2018-08-31 10:00:00,63.85,63.88,63.84,63.86,89624.0,51.6766,51.7009,51.6685,51.6847,89624.0
2018-08-31 10:05:00,63.86,63.91,63.85,63.9,30061.0,51.6847,51.7252,51.6766,51.7171,30061.0
2018-08-31 10:10:00,63.9,63.99,63.9,63.98,119908.0,51.7171,51.7899,51.7171,51.7818,119908.0
2018-08-31 10:15:00,63.99,63.99,63.93,63.95,39832.0,51.7899,51.7899,51.7414,51.7576,39832.0
2018-08-31 10:20:00,63.95,63.97,63.93,63.97,32672.0,51.7576,51.7738,51.7414,51.7738,32672.0
2018-08-31 10:25:00,63.97,63.97,63.88,63.91,32020.0,51.7738,51.7738,51.7009,51.7252,32020.0
2018-08-31 10:30:00,63.9,63.93,63.89,63.91,118870.0,51.7171,51.7414,51.709,51.7252,118870.0
2018-08-31 10:35:00,63.91,63.95,63.91,63.95,43438.0,51.7252,51.7576,51.7252,51.7576,43438.0
2018-08-31 10:40:00,63.95,63.96,63.9,63.91,101524.0,51.7576,51.7657,51.7171,51.7252,101524.0
2018-08-31 10:45:00,63.91,63.92,63.85,63.86,137517.0,51.7252,51.7333,51.6766,51.6847,137517.0
2018-08-31 10:50:00,63.86,63.86,63.81,63.83,45169.0,51.6847,51.6847,51.6443,51.6604,45169.0
2018-08-31 10:55:00,63.84,63.87,63.81,63.83,83999.0,51.6685,51.6928,51.6443,51.6604,83999.0
2018-08-31 11:00:00,63.83,63.88,63.81,63.83,316095.0,51.6604,51.7009,51.6443,51.6604,316095.0
2018-08-31 11:05:00,63.83,63.84,63.74,63.75,75696.0,51.6604,51.6685,51.5876,51.5957,75696.0
2018-08-31 11:10:00,63.75,63.77,63.71,63.74,80984.0,51.5957,51.6119,51.5633,51.5876,80984.0
2018-08-31 11:15:00,63.74,63.77,63.7,63.71,32834.0,51.5876,51.6119,51.5552,51.5633,32834.0
2018-08-31 11:20:00,63.7,63.7,63.66,63.68,158508.0,51.5552,51.5552,51.5229,51.539,158508.0
2018-08-31 11:25:00,63.68,63.68,63.64,63.65,434480.0,51.539,51.539,51.5067,51.5148,434480.0
2018-08-31 11:30:00,63.65,63.72,63.64,63.68,180055.0,51.5148,51.5714,51.5067,51.539,180055.0
2018-08-31 11:35:00,63.68,63.71,63.64,63.7,57642.0,51.539,51.5633,51.5067,51.5552,57642.0
2018-08-31 11:40:00,63.7,63.7,63.6,63.62,74367.0,51.5552,51.5552,51.4743,51.4905,74367.0
2018-08-31 11:45:00,63.62,63.64,63.58,63.58,76744.0,51.4905,51.5067,51.4581,51.4581,76744.0
2018-08-31 11:50:00,63.58,63.61,63.56,63.56,46184.0,51.4581,51.4824,51.4419,51.4419,46184.0
2018-08-31 11:55:00,63.58,63.58,63.52,63.55,47754.0,51.4581,51.4581,51.4095,51.4338,47754.0
2018-08-31 12:00:00,63.53,63.53,63.51,63.52,36670.0,51.4176,51.4176,51.4015,51.4095,36670.0
2018-08-31 12:05:00,63.52,63.53,63.49,63.53,39238.0,51.4095,51.4176,51.3853,51.4176,39238.0
2018-08-31 12:10:00,63.52,63.53,63.48,63.48,19418.0,51.4095,51.4176,51.3772,51.3772,19418.0
2018-08-31 12:15:00,63.48,63.55,63.48,63.54,312492.0,51.3772,51.4338,51.3772,51.4257,312492.0
2018-08-31 12:20:00,63.53,63.53,63.47,63.49,311557.0,51.4176,51.4176,51.3691,51.3853,311557.0
2018-08-31 12:25:00,63.49,63.5,63.45,63.47,310274.0,51.3853,51.3934,51.3529,51.3691,310274.0
2018-08-31 12:30:00,63.48,63.5,63.44,63.48,263932.0,51.3772,51.3934,51.3448,51.3772,263932.0
2018-08-31 12:35:00,63.48,63.51,63.47,63.47,156960.0,51.3772,51.4015,51.3691,51.3691,156960.0
2018-08-31 12:40:00,63.47,63.5,63.46,63.49,98811.0,51.3691,51.3934,51.361,51.3853,98811.0
2018-08-31 12:45:00,63.49,63.51,63.48,63.5,103301.0,51.3853,51.4015,51.3772,51.3934,103301.0
2018-08-31 12:50:00,63.5,63.51,63.45,63.46,103779.0,51.3934,51.4015,51.3529,51.361,103779.0
2018-08-31 12:55:00,63.46,63.51,63.45,63.51,100352.0,51.361,51.4015,51.3529,51.4015,100352.0
2018-08-31 13:00:00,63.51,63.52,63.47,63.52,34579.0,51.4015,51.4095,51.3691,51.4095,34579.0
2018-08-31 13:05:00,63.52,63.56,63.5,63.55,32148.0,51.4095,51.4419,51.3934,51.4338,32148.0
2018-08-31 13:10:00,63.56,63.58,63.54,63.57,29686.0,51.4419,51.4581,51.4257,51.45,29686.0
2018-08-31 13:15:00,63.58,63.59,63.55,63.56,89144.0,51.4581,51.4662,51.4338,51.4419,89144.0
2018-08-31 13:20:00,63.57,63.6,63.55,63.6,23594.0,51.45,51.4743,51.4338,51.4743,23594.0
2018-08-31 13:25:00,63.59,63.6,63.57,63.59,34844.0,51.4662,51.4743,51.45,51.4662,34844.0
2018-08-31 13:30:00,63.59,63.61,63.56,63.61,62371.0,51.4662,51.4824,51.4419,51.4824,62371.0
2018-08-31 13:35:00,63.61,63.63,63.59,63.6,31394.0,51.4824,51.4986,51.4662,51.4743,31394.0
2018-08-31 13:40:00,63.59,63.6,63.56,63.58,115243.0,51.4662,51.4743,51.4419,51.4581,115243.0
2018-08-31 13:45:00,63.58,63.63,63.57,63.62,38464.0,51.4581,51.4986,51.45,51.4905,38464.0
2018-08-31 13:50:00,63.62,63.63,63.59,63.6,12098.0,51.4905,51.4986,51.4662,51.4743,12098.0
2018-08-31 13:55:00,63.59,63.61,63.59,63.61,16398.0,51.4662,51.4824,51.4662,51.4824,16398.0
2018-08-31 14:00:00,63.61,63.62,63.56,63.57,105639.0,51.4824,51.4905,51.4419,51.45,105639.0
2018-08-31 14:05:00,63.57,63.58,63.55,63.57,59372.0,51.45,51.4581,51.4338,51.45,59372.0
2018-08-31 14:10:00,63.56,63.56,63.54,63.55,24074.0,51.4419,51.4419,51.4257,51.4338,24074.0
2018-08-31 14:15:00,63.55,63.58,63.54,63.57,46464.0,51.4338,51.4581,51.4257,51.45,46464.0
2018-08-31 14:20:00,63.57,63.57,63.53,63.54,89671.0,51.45,51.45,51.4176,51.4257,89671.0
2018-08-31 14:25:00,63.54,63.58,63.53,63.57,21255.0,51.4257,51.4581,51.4176,51.45,21255.0
2018-08-31 14:30:00,63.57,63.58,63.56,63.57,23397.0,51.45,51.4581,51.4419,51.45,23397.0
2018-08-31 14:35:00,63.58,63.59,63.56,63.57,39778.0,51.4581,51.4662,51.4419,51.45,39778.0
2018-08-31 14:40:00,63.57,63.6,63.57,63.59,40062.0,51.45,51.4743,51.45,51.4662,40062.0
2018-08-31 14:45:00,63.6,63.62,63.59,63.62,53648.0,51.4743,51.4905,51.4662,51.4905,53648.0
2018-08-31 14:50:00,63.62,63.65,63.61,63.64,61078.0,51.4905,51.5148,51.4824,51.5067,61078.0
2018-08-31 14:55:00,63.65,63.65,63.58,63.58,34279.0,51.5148,51.5148,51.4581,51.4581,34279.0
2018-08-31 15:00:00,63.59,63.65,63.59,63.64,185089.0,51.4662,51.5148,51.4662,51.5067,185089.0
2018-08-31 15:05:00,63.65,63.66,63.64,63.65,23768.0,51.5148,51.5229,51.5067,51.5148,23768.0
2018-08-31 15:10:00,63.65,63.66,63.65,63.66,29360.0,51.5148,51.5229,51.5148,51.5229,29360.0
2018-08-31 15:15:00,63.66,63.67,63.65,63.66,26001.0,51.5229,51.5309,51.5148,51.5229,26001.0
2018-08-31 15:20:00,63.67,63.67,63.57,63.6,90804.0,51.5309,51.5309,51.45,51.4743,90804.0
2018-08-31 15:25:00,63.59,63.61,63.55,63.57,85711.0,51.4662,51.4824,51.4338,51.45,85711.0
2018-08-31 15:30:00,63.58,63.64,63.57,63.64,67887.0,51.4581,51.5067,51.45,51.5067,67887.0
2018-08-31 15:35:00,63.64,63.68,63.63,63.67,34775.0,51.5067,51.539,51.4986,51.5309,34775.0
2018-08-31 15:40:00,63.66,63.66,63.64,63.66,95674.0,51.5229,51.5229,51.5067,51.5229,95674.0
2018-08-31 15:45:00,63.66,63.67,63.61,63.64,151957.0,51.5229,51.5309,51.4824,51.5067,151957.0
2018-08-31 15:50:00,63.64,63.67,63.63,63.65,206544.0,51.5067,51.5309,51.4986,51.5148,206544.0
2018-08-31 15:55:00,63.66,63.72,63.65,63.71,463644.0,51.5229,51.5714,51.5148,51.5633,463644.0
2018-09-04 09:30:00,62.91,62.91,62.85,62.89,240816.0,50.9158,50.9158,50.8673,50.8997,240816.0
2018-09-04 09:35:00,62.89,62.91,62.87,62.88,107113.0,50.8997,50.9158,50.8835,50.8916,107113.0
2018-09-04 09:40:00,62.88,62.89,62.84,62.88,104910.0,50.8916,50.8997,50.8592,50.8916,104910.0
2018-09-04 09:45:00,62.87,62.87,62.82,62.83,64466.0,50.8835,50.8835,50.843,50.8511,64466.0
2018-09-04 09:50:00,62.82,62.85,62.8,62.84,74448.0,50.843,50.8673,50.8268,50.8592,74448.0
2018-09-04 09:55:00,62.84,62.88,62.83,62.88,149071.0,50.8592,50.8916,50.8511,50.8916,149071.0
2018-09-04 10:00:00,62.87,62.91,62.85,62.87,158584.0,50.8835,50.9158,50.8673,50.8835,158584.0
2018-09-04 10:05:00,62.88,62.94,62.88,62.94,78475.0,50.8916,50.9401,50.8916,50.9401,78475.0
2018-09-04 10:10:00,62.94,62.94,62.91,62.92,62885.0,50.9401,50.9401,50.9158,50.9239,62885.0
2018-09-04 10:15:00,62.91,62.95,62.91,62.94,153951.0,50.9158,50.9482,50.9158,50.9401,153951.0
2018-09-04 10:20:00,62.94,63.0,62.93,62.98,50705.0,50.9401,50.9887,50.932,50.9725,50705.0
2018-09-04 10:25:00,62.98,62.98,62.95,62.95,56183.0,50.9725,50.9725,50.9482,50.9482,56183.0
2018-09-04 10:30:00,62.96,62.99,62.95,62.98,20380.0,50.9563,50.9806,50.9482,50.9725,20380.0
2018-09-04 10:35:00,62.97,62.98,62.91,62.93,195549.0,50.9644,50.9725,50.9158,50.932,195549.0
2018-09-04 10:40:00,62.93,62.96,62.91,62.93,145300.0,50.932,50.9563,50.9158,50.932,145300.0
2018-09-04 10:45:00,62.92,63.02,62.9,63.02,61528.0,50.9239,51.0049,50.9078,51.0049,61528.0
2018-09-04 10:50:00,63.02,63.06,63.01,63.06,38713.0,51.0049,51.0372,50.9968,51.0372,38713.0
2018-09-04 10:55:00,63.07,63.09,63.06,63.06,48201.0,51.0453,51.0615,51.0372,51.0372,48201.0
2018-09-04 11:00:00,63.07,63.08,63.02,63.06,46842.0,51.0453,51.0534,51.0049,51.0372,46842.0
2018-09-04 11:05:00,63.06,63.07,63.03,63.06,45792.0,51.0372,51.0453,51.013,51.0372,45792.0
2018-09-04 11:10:00,63.06,63.06,63.0,63.0,51944.0,51.0372,51.0372,50.9887,50.9887,51944.0
2018-09-04 11:15:00,63.01,63.02,62.96,62.99,100936.0,50.9968,51.0049,50.9563,50.9806,100936.0
2018-09-04 11:20:00,62.99,63.02,62.97,62.99,658569.0,50.9806,51.0049,50.9644,50.9806,658569.0
2018-09-04 11:25:00,62.98,62.99,62.93,62.94,135027.0,50.9725,50.9806,50.932,50.9401,135027.0
2018-09-04 11:30:00,62.94,62.96,62.92,62.96,134668.0,50.9401,50.9563,50.9239,50.9563,134668.0
2018-09-04 11:35:00,62.96,63.0,62.95,63.0,61663.0,50.9563,50.9887,50.9482,50.9887,61663.0
2018-09-04 11:40:00,62.99,62.99,62.92,62.94,82519.0,50.9806,50.9806,50.9239,50.9401,82519.0
2018-09-04 11:45:00,62.93,62.95,62.93,62.94,21829.0,50.932,50.9482,50.932,50.9401,21829.0
2018-09-04 11:50:00,62.94,62.95,62.91,62.92,34437.0,50.9401,50.9482,50.9158,50.9239,34437.0
2018-09-04 11:55:00,62.93,62.94,62.9,62.9,32401.0,50.932,50.9401,50.9078,50.9078,32401.0
2018-09-04 12:00:00,62.9,62.91,62.89,62.91,49067.0,50.9078,50.9158,50.8997,50.9158,49067.0
2018-09-04 12:05:00,62.89,62.91,62.88,62.9,27858.0,50.8997,50.9158,50.8916,50.9078,27858.0
2018-09-04 12:10:00,62.9,62.92,62.88,62.91,24328.0,50.9078,50.9239,50.8916,50.9158,24328.0
2018-09-04 12:15:00,62.92,62.94,62.91,62.92,74973.0,50.9239,50.9401,50.9158,50.9239,74973.0
2018-09-04 12:20:00,62.93,62.93,62.87,62.88,18351.0,50.932,50.932,50.8835,50.8916,18351.0
2018-09-04 12:25:00,62.87,62.93,62.86,62.93,310378.0,50.8835,50.932,50.8754,50.932,310378.0
2018-09-04 12:30:00,62.94,62.95,62.93,62.95,232229.0,50.9401,50.9482,50.932,50.9482,232229.0
2018-09-04 12:35:00,62.95,62.96,62.93,62.95,394911.0,50.9482,50.9563,50.932,50.9482,394911.0
2018-09-04 12:40:00,62.95,63.01,62.94,62.98,433182.0,50.9482,50.9968,50.9401,50.9725,433182.0
2018-09-04 12:45:00,62.98,63.04,62.97,63.03,100807.0,50.9725,51.0211,50.9644,51.013,100807.0
2018-09-04 12:50:00,63.02,63.03,62.99,63.0,28094.0,51.0049,51.013,50.9806,50.9887,28094.0
2018-09-04 12:55:00,63.0,63.01,62.98,63.0,24475.0,50.9887,50.9968,50.9725,50.9887,24475.0
2018-09-04 13:00:00,63.0,63.05,62.99,63.03,92089.0,50.9887,51.0292,50.9806,51.013,92089.0
2018-09-04 13:05:00,63.03,63.04,63.01,63.03,45047.0,51.013,51.0211,50.9968,51.013,45047.0
2018-09-04 13:10:00,63.03,63.04,63.0,63.02,46190.0,51.013,51.0211,50.9887,51.0049,46190.0
2018-09-04 13:15:00,63.02,63.03,62.99,62.99,19495.0,51.0049,51.013,50.9806,50.9806,19495.0
2018-09-04 13:20:00,62.99,63.01,62.99,63.0,20801.0,50.9806,50.9968,50.9806,50.9887,20801.0
2018-09-04 13:25:00,63.0,63.02,62.99,63.02,57976.0,50.9887,51.0049,50.9806,51.0049,57976.0
2018-09-04 13:30:00,63.02,63.03,63.01,63.02,20959.0,51.0049,51.013,50.9968,51.0049,20959.0
2018-09-04 13:35:00,63.03,63.05,63.01,63.02,25821.0,51.013,51.0292,50.9968,51.0049,25821.0
2018-09-04 13:40:00,63.01,63.04,62.98,62.99,63790.0,50.9968,51.0211,50.9725,50.9806,63790.0
2018-09-04 13:45:00,62.99,63.02,62.98,63.02,82521.0,50.9806,51.0049,50.9725,51.0049,82521.0
2018-09-04 13:50:00,63.02,63.03,63.01,63.02,29076.0,51.0049,51.013,50.9968,51.0049,29076.0
2018-09-04 13:55:00,63.03,63.04,63.01,63.03,45912.0,51.013,51.0211,50.9968,51.013,45912.0
2018-09-04 14:00:00,63.03,63.03,63.01,63.01,39170.0,51.013,51.013,50.9968,50.9968,39170.0
2018-09-04 14:05:00,63.01,63.04,63.01,63.02,138503.0,50.9968,51.0211,50.9968,51.0049,138503.0
2018-09-04 14:10:00,63.02,63.04,63.0,63.03,33770.0,51.0049,51.0211,50.9887,51.013,33770.0
2018-09-04 14:15:00,63.02,63.06,63.02,63.03,40694.0,51.0049,51.0372,51.0049,51.013,40694.0
2018-09-04 14:20:00,63.03,63.06,63.03,63.05,59601.0,51.013,51.0372,51.013,51.0292,59601.0
2018-09-04 14:25:00,63.05,63.06,63.04,63.05,16063.0,51.0292,51.0372,51.0211,51.0292,16063.0
2018-09-04 14:30:00,63.05,63.05,63.03,63.05,28170.0,51.0292,51.0292,51.013,51.0292,28170.0
2018-09-04 14:35:00,63.05,63.06,63.04,63.05,33757.0,51.0292,51.0372,51.0211,51.0292,33757.0
2018-09-04 14:40:00,63.05,63.06,63.03,63.05,60460.0,51.0292,51.0372,51.013,51.0292,60460.0
2018-09-04 14:45:00,63.05,63.06,63.03,63.04,23317.0,51.0292,51.0372,51.013,51.0211,23317.0
2018-09-04 14:50:00,63.04,63.05,63.03,63.04,26441.0,51.0211,51.0292,51.013,51.0211,26441.0
2018-09-04 14:55:00,63.04,63.06,63.03,63.06,67470.0,51.0211,51.0372,51.013,51.0372,67470.0
2018-09-04 15:00:00,63.06,63.06,63.02,63.04,44849.0,51.0372,51.0372,51.0049,51.0211,44849.0
2018-09-04 15:05:00,63.04,63.07,63.03,63.06,28219.0,51.0211,51.0453,51.013,51.0372,28219.0
2018-09-04 15:10:00,63.05,63.06,63.03,63.04,35294.0,51.0292,51.0372,51.013,51.0211,35294.0
2018-09-04 15:15:00,63.05,63.05,63.03,63.03,69548.0,51.0292,51.0292,51.013,51.013,69548.0
2018-09-04 15:20:00,63.04,63.05,63.03,63.03,128524.0,51.0211,51.0292,51.013,51.013,128524.0
2018-09-04 15:25:00,63.04,63.06,63.02,63.06,58888.0,51.0211,51.0372,51.0049,51.0372,58888.0
2018-09-04 15:30:00,63.06,63.06,63.03,63.05,43255.0,51.0372,51.0372,51.013,51.0292,43255.0
2018-09-04 15:35:00,63.04,63.05,63.03,63.05,44996.0,51.0211,51.0292,51.013,51.0292,44996.0
2018-09-04 15:40:00,63.04,63.05,63.02,63.02,46773.0,51.0211,51.0292,51.0049,51.0049,46773.0
2018-09-04 15:45:00,63.03,63.03,63.01,63.01,60078.0,51.013,51.013,50.9968,50.9968,60078.0
2018-09-04 15:50:00,63.02,63.03,62.99,63.03,130525.0,51.0049,51.013,50.9806,51.013,130525.0
2018-09-04 15:55:00,63.03,63.14,63.02,63.14,313075.0,51.013,51.102,51.0049,51.102,313075.0
2018-09-05 09:30:00,62.79,62.79,62.68,62.69,353302.0,50.8187,50.8187,50.7297,50.7378,353302.0
2018-09-05 09:35:00,62.69,62.77,62.68,62.76,231391.0,50.7378,50.8025,50.7297,50.7944,231391.0
2018-09-05 09:40:00,62.76,62.77,62.74,62.75,157090.0,50.7944,50.8025,50.7783,50.7864,157090.0
2018-09-05 09:45:00,62.74,62.8,62.74,62.78,166142.0,50.7783,50.8268,50.7783,50.8106,166142.0
2018-09-05 09:50:00,62.79,62.79,62.7,62.71,764148.0,50.8187,50.8187,50.7459,50.754,764148.0
2018-09-05 09:55:00,62.71,62.73,62.67,62.68,65468.0,50.754,50.7702,50.7216,50.7297,65468.0
2018-09-05 10:00:00,62.68,62.7,62.64,62.67,56782.0,50.7297,50.7459,50.6973,50.7216,56782.0
2018-09-05 10:05:00,62.66,62.69,62.62,62.68,93283.0,50.7135,50.7378,50.6811,50.7297,93283.0
2018-09-05 10:10:00,62.69,62.7,62.6,62.6,108147.0,50.7378,50.7459,50.6649,50.6649,108147.0
2018-09-05 10:15:00,62.61,62.62,62.58,62.59,92167.0,50.673,50.6811,50.6488,50.6569,92167.0
2018-09-05 10:20:00,62.59,62.59,62.5,62.52,128022.0,50.6569,50.6569,50.584,50.6002,128022.0
2018-09-05 10:25:00,62.52,62.58,62.51,62.58,124001.0,50.6002,50.6488,50.5921,50.6488,124001.0
2018-09-05 10:30:00,62.58,62.58,62.48,62.49,57883.0,50.6488,50.6488,50.5678,50.5759,57883.0
2018-09-05 10:35:00,62.49,62.52,62.46,62.47,68425.0,50.5759,50.6002,50.5516,50.5597,68425.0
2018-09-05 10:40:00,62.47,62.54,62.44,62.52,122849.0,50.5597,50.6164,50.5355,50.6002,122849.0
2018-09-05 10:45:00,62.52,62.58,62.51,62.54,56907.0,50.6002,50.6488,50.5921,50.6164,56907.0
2018-09-05 10:50:00,62.54,62.55,62.5,62.53,109593.0,50.6164,50.6245,50.584,50.6083,109593.0
2018-09-05 10:55:00,62.53,62.6,62.52,62.57,99424.0,50.6083,50.6649,50.6002,50.6407,99424.0
2018-09-05 11:00:00,62.58,62.58,62.51,62.53,169748.0,50.6488,50.6488,50.5921,50.6083,169748.0
2018-09-05 11:05:00,62.53,62.57,62.5,62.53,73674.0,50.6083,50.6407,50.584,50.6083,73674.0
2018-09-05 11:10:00,62.52,62.54,62.49,62.49,73654.0,50.6002,50.6164,50.5759,50.5759,73654.0
2018-09-05 11:15:00,62.49,62.55,62.48,62.54,45852.0,50.5759,50.6245,50.5678,50.6164,45852.0
2018-09-05 11:20:00,62.54,62.58,62.45,62.48,437897.0,50.6164,50.6488,50.5435,50.5678,437897.0
2018-09-05 11:25:00,62.49,62.49,62.39,62.39,175549.0,50.5759,50.5759,50.495,50.495,175549.0
2018-09-05 11:30:00,62.39,62.43,62.36,62.42,165164.0,50.495,50.5274,50.4707,50.5193,165164.0
2018-09-05 11:35:00,62.42,62.44,62.4,62.43,100110.0,50.5193,50.5355,50.5031,50.5274,100110.0
2018-09-05 11:40:00,62.43,62.45,62.41,62.42,127624.0,50.5274,50.5435,50.5112,50.5193,127624.0
2018-09-05 11:45:00,62.42,62.44,62.4,62.44,88412.0,50.5193,50.5355,50.5031,50.5355,88412.0
2018-09-05 11:50:00,62.45,62.49,62.44,62.48,57546.0,50.5435,50.5759,50.5355,50.5678,57546.0
2018-09-05 11:55:00,62.47,62.5,62.45,62.46,41430.0,50.5597,50.584,50.5435,50.5516,41430.0
2018-09-05 12:00:00,62.46,62.54,62.46,62.53,86594.0,50.5516,50.6164,50.5516,50.6083,86594.0
2018-09-05 12:05:00,62.52,62.54,62.51,62.54,34947.0,50.6002,50.6164,50.5921,50.6164,34947.0
2018-09-05 12:10:00,62.54,62.54,62.52,62.53,61455.0,50.6164,50.6164,50.6002,50.6083,61455.0
2018-09-05 12:15:00,62.54,62.56,62.53,62.56,55968.0,50.6164,50.6326,50.6083,50.6326,55968.0
2018-09-05 12:20:00,62.56,62.57,62.53,62.54,35331.0,50.6326,50.6407,50.6083,50.6164,35331.0
2018-09-05 12:25:00,62.54,62.55,62.5,62.52,56906.0,50.6164,50.6245,50.584,50.6002,56906.0
2018-09-05 12:30:00,62.53,62.6,62.53,62.59,66605.0,50.6083,50.6649,50.6083,50.6569,66605.0
2018-09-05 12:35:00,62.6,62.61,62.58,62.58,34316.0,50.6649,50.673,50.6488,50.6488,34316.0
2018-09-05 12:40:00,62.57,62.58,62.53,62.54,34522.0,50.6407,50.6488,50.6083,50.6164,34522.0
2018-09-05 12:45:00,62.54,62.54,62.52,62.52,44533.0,50.6164,50.6164,50.6002,50.6002,44533.0
2018-09-05 12:50:00,62.52,62.54,62.5,62.52,44536.0,50.6002,50.6164,50.584,50.6002,44536.0
2018-09-05 12:55:00,62.51,62.52,62.48,62.48,45921.0,50.5921,50.6002,50.5678,50.5678,45921.0
2018-09-05 13:00:00,62.48,62.51,62.47,62.5,29873.0,50.5678,50.5921,50.5597,50.584,29873.0
2018-09-05 13:05:00,62.5,62.53,62.49,62.52,39987.0,50.584,50.6083,50.5759,50.6002,39987.0
2018-09-05 13:10:00,62.52,62.55,62.51,62.54,109902.0,50.6002,50.6245,50.5921,50.6164,109902.0
2018-09-05 13:15:00,62.54,62.59,62.53,62.58,43562.0,50.6164,50.6569,50.6083,50.6488,43562.0
2018-09-05 13:20:00,62.58,62.6,62.57,62.57,55355.0,50.6488,50.6649,50.6407,50.6407,55355.0
2018-09-05 13:25:00,62.58,62.58,62.55,62.57,37242.0,50.6488,50.6488,50.6245,50.6407,37242.0
2018-09-05 13:30:00,62.58,62.6,62.56,62.58,57702.0,50.6488,50.6649,50.6326,50.6488,57702.0
2018-09-05 13:35:00,62.59,62.59,62.55,62.55,57697.0,50.6569,50.6569,50.6245,50.6245,57697.0
2018-09-05 13:40:00,62.55,62.56,62.53,62.55,23931.0,50.6245,50.6326,50.6083,50.6245,23931.0
2018-09-05 13:45:00,62.55,62.55,62.52,62.53,45954.0,50.6245,50.6245,50.6002,50.6083,45954.0
2018-09-05 13:50:00,62.52,62.54,62.51,62.52,80281.0,50.6002,50.6164,50.5921,50.6002,80281.0
2018-09-05 13:55:00,62.53,62.53,62.5,62.51,99529.0,50.6083,50.6083,50.584,50.5921,99529.0
2018-09-05 14:00:00,62.51,62.53,62.5,62.5,23884.0,50.5921,50.6083,50.584,50.584,23884.0
2018-09-05 14:05:00,62.5,62.52,62.48,62.5,35826.0,50.584,50.6002,50.5678,50.584,35826.0
2018-09-05 14:10:00,62.5,62.51,62.48,62.5,69648.0,50.584,50.5921,50.5678,50.584,69648.0
2018-09-05 14:15:00,62.5,62.54,62.49,62.53,47973.0,50.584,50.6164,50.5759,50.6083,47973.0
2018-09-05 14:20:00,62.53,62.55,62.51,62.54,41577.0,50.6083,50.6245,50.5921,50.6164,41577.0
2018-09-05 14:25:00,62.55,62.55,62.53,62.54,40216.0,50.6245,50.6245,50.6083,50.6164,40216.0
2018-09-05 14:30:00,62.54,62.55,62.53,62.54,70061.0,50.6164,50.6245,50.6083,50.6164,70061.0
2018-09-05 14:35:00,62.54,62.58,62.53,62.56,175572.0,50.6164,50.6488,50.6083,50.6326,175572.0
2018-09-05 14:40:00,62.56,62.57,62.55,62.55,99283.0,50.6326,50.6407,50.6245,50.6245,99283.0
2018-09-05 14:45:00,62.55,62.56,62.52,62.53,40728.0,50.6245,50.6326,50.6002,50.6083,40728.0
2018-09-05 14:50:00,62.53,62.53,62.49,62.51,45123.0,50.6083,50.6083,50.5759,50.5921,45123.0
2018-09-05 14:55:00,62.51,62.55,62.51,62.53,43823.0,50.5921,50.6245,50.5921,50.6083,43823.0
2018-09-05 15:00:00,62.53,62.56,62.52,62.56,62828.0,50.6083,50.6326,50.6002,50.6326,62828.0
2018-09-05 15:05:00,62.56,62.57,62.54,62.55,113675.0,50.6326,50.6407,50.6164,50.6245,113675.0
2018-09-05 15:10:00,62.55,62.59,62.54,62.58,142535.0,50.6245,50.6569,50.6164,50.6488,142535.0
2018-09-05 15:15:00,62.58,62.63,62.58,62.6,101467.0,50.6488,50.6892,50.6488,50.6649,101467.0
2018-09-05 15:20:00,62.6,62.62,62.58,62.59,128593.0,50.6649,50.6811,50.6488,50.6569,128593.0
2018-09-05 15:25:00,62.59,62.6,62.56,62.58,50628.0,50.6569,50.6649,50.6326,50.6488,50628.0
2018-09-05 15:30:00,62.58,62.6,62.57,62.59,164312.0,50.6488,50.6649,50.6407,50.6569,164312.0
2018-09-05 15:35:00,62.59,62.59,62.56,62.57,101203.0,50.6569,50.6569,50.6326,50.6407,101203.0
2018-09-05 15:40:00,62.57,62.58,62.55,62.55,87325.0,50.6407,50.6488,50.6245,50.6245,87325.0
2018-09-05 15:45:00,62.55,62.57,62.53,62.53,131556.0,50.6245,50.6407,50.6083,50.6083,131556.0
2018-09-05 15:50:00,62.53,62.56,62.52,62.54,127730.0,50.6083,50.6326,50.6002,50.6164,127730.0
2018-09-05 15:55:00,62.54,62.6,62.54,62.58,629543.0,50.6164,50.6649,50.6164,50.6488,629543.0
2018-09-06 09:30:00,62.43,62.52,62.42,62.48,136771.0,50.5274,50.6002,50.5193,50.5678,136771.0
2018-09-06 09:35:00,62.49,62.5,62.44,62.47,166868.0,50.5759,50.584,50.5355,50.5597,166868.0
2018-09-06 09:40:00,62.48,62.49,62.44,62.47,63945.0,50.5678,50.5759,50.5355,50.5597,63945.0
2018-09-06 09:45:00,62.48,62.56,62.48,62.56,41494.0,50.5678,50.6326,50.5678,50.6326,41494.0
2018-09-06 09:50:00,62.55,62.56,62.53,62.54,50290.0,50.6245,50.6326,50.6083,50.6164,50290.0
2018-09-06 09:55:00,62.54,62.6,62.53,62.6,62500.0,50.6164,50.6649,50.6083,50.6649,62500.0
2018-09-06 10:00:00,62.6,62.61,62.56,62.59,109319.0,50.6649,50.673,50.6326,50.6569,109319.0
2018-09-06 10:05:00,62.57,62.59,62.5,62.52,73929.0,50.6407,50.6569,50.584,50.6002,73929.0
2018-09-06 10:10:00,62.51,62.51,62.4,62.42,96217.0,50.5921,50.5921,50.5031,50.5193,96217.0
2018-09-06 10:15:00,62.41,62.43,62.39,62.42,71928.0,50.5112,50.5274,50.495,50.5193,71928.0
2018-09-06 10:20:00,62.43,62.44,62.36,62.41,114402.0,50.5274,50.5355,50.4707,50.5112,114402.0
2018-09-06 10:25:00,62.41,62.46,62.38,62.46,75676.0,50.5112,50.5516,50.4869,50.5516,75676.0
2018-09-06 10:30:00,62.45,62.45,62.35,62.36,163157.0,50.5435,50.5435,50.4626,50.4707,163157.0
2018-09-06 10:35:00,62.35,62.39,62.35,62.39,65582.0,50.4626,50.495,50.4626,50.495,65582.0
2018-09-06 10:40:00,62.38,62.4,62.34,62.36,70511.0,50.4869,50.5031,50.4545,50.4707,70511.0
2018-09-06 10:45:00,62.35,62.35,62.27,62.29,104781.0,50.4626,50.4626,50.3979,50.4141,104781.0
2018-09-06 10:50:00,62.28,62.32,62.28,62.31,87210.0,50.406,50.4383,50.406,50.4302,87210.0
2018-09-06 10:55:00,62.3,62.34,62.27,62.28,105856.0,50.4221,50.4545,50.3979,50.406,105856.0
2018-09-06 11:00:00,62.28,62.3,62.18,62.2,113572.0,50.406,50.4221,50.325,50.3412,113572.0
2018-09-06 11:05:00,62.19,62.2,62.13,62.17,155423.0,50.3331,50.3412,50.2846,50.3169,155423.0
2018-09-06 11:10:00,62.17,62.19,62.14,62.17,87876.0,50.3169,50.3331,50.2927,50.3169,87876.0
2018-09-06 11:15:00,62.16,62.16,62.12,62.13,97503.0,50.3088,50.3088,50.2765,50.2846,97503.0
2018-09-06 11:20:00,62.13,62.21,62.11,62.2,53071.0,50.2846,50.3493,50.2684,50.3412,53071.0
2018-09-06 11:25:00,62.18,62.2,62.15,62.16,42736.0,50.325,50.3412,50.3007,50.3088,42736.0
2018-09-06 11:30:00,62.16,62.2,62.14,62.16,54502.0,50.3088,50.3412,50.2927,50.3088,54502.0
2018-09-06 11:35:00,62.16,62.18,62.13,62.15,113633.0,50.3088,50.325,50.2846,50.3007,113633.0
2018-09-06 11:40:00,62.14,62.18,62.09,62.1,58926.0,50.2927,50.325,50.2522,50.2603,58926.0
2018-09-06 11:45:00,62.1,62.18,62.09,62.18,54861.0,50.2603,50.325,50.2522,50.325,54861.0
2018-09-06 11:50:00,62.19,62.2,62.17,62.18,42371.0,50.3331,50.3412,50.3169,50.325,42371.0
2018-09-06 11:55:00,62.18,62.22,62.14,62.18,63020.0,50.325,50.3574,50.2927,50.325,63020.0
2018-09-06 12:00:00,62.18,62.19,62.15,62.18,85952.0,50.325,50.3331,50.3007,50.325,85952.0
2018-09-06 12:05:00,62.18,62.23,62.17,62.22,83177.0,50.325,50.3655,50.3169,50.3574,83177.0
2018-09-06 12:10:00,62.22,62.22,62.19,62.19,79196.0,50.3574,50.3574,50.3331,50.3331,79196.0
2018-09-06 12:15:00,62.19,62.21,62.18,62.2,45888.0,50.3331,50.3493,50.325,50.3412,45888.0
2018-09-06 12:20:00,62.2,62.2,62.16,62.17,35010.0,50.3412,50.3412,50.3088,50.3169,35010.0
2018-09-06 12:25:00,62.16,62.19,62.15,62.17,55975.0,50.3088,50.3331,50.3007,50.3169,55975.0
2018-09-06 12:30:00,62.16,62.18,62.14,62.15,38591.0,50.3088,50.325,50.2927,50.3007,38591.0
2018-09-06 12:35:00,62.15,62.16,62.13,62.15,40284.0,50.3007,50.3088,50.2846,50.3007,40284.0
2018-09-06 12:40:00,62.14,62.18,62.14,62.18,24112.0,50.2927,50.325,50.2927,50.325,24112.0
2018-09-06 12:45:00,62.19,62.2,62.17,62.18,49505.0,50.3331,50.3412,50.3169,50.325,49505.0
2018-09-06 12:50:00,62.18,62.18,62.15,62.16,14700.0,50.325,50.325,50.3007,50.3088,14700.0
2018-09-06 12:55:00,62.16,62.17,62.13,62.15,62930.0,50.3088,50.3169,50.2846,50.3007,62930.0
2018-09-06 13:00:00,62.14,62.15,62.11,62.12,21939.0,50.2927,50.3007,50.2684,50.2765,21939.0
2018-09-06 13:05:00,62.12,62.14,62.1,62.1,58807.0,50.2765,50.2927,50.2603,50.2603,58807.0
2018-09-06 13:10:00,62.1,62.14,62.09,62.12,39434.0,50.2603,50.2927,50.2522,50.2765,39434.0
2018-09-06 13:15:00,62.13,62.17,62.13,62.16,65060.0,50.2846,50.3169,50.2846,50.3088,65060.0
2018-09-06 13:20:00,62.16,62.16,62.13,62.15,19882.0,50.3088,50.3088,50.2846,50.3007,19882.0
2018-09-06 13:25:00,62.15,62.16,62.12,62.14,100712.0,50.3007,50.3088,50.2765,50.2927,100712.0
2018-09-06 13:30:00,62.13,62.15,62.11,62.13,31359.0,50.2846,50.3007,50.2684,50.2846,31359.0
2018-09-06 13:35:00,62.13,62.17,62.13,62.15,26646.0,50.2846,50.3169,50.2846,50.3007,26646.0
2018-09-06 13:40:00,62.15,62.21,62.15,62.2,62651.0,50.3007,50.3493,50.3007,50.3412,62651.0
2018-09-06 13:45:00,62.2,62.21,62.17,62.18,61982.0,50.3412,50.3493,50.3169,50.325,61982.0
2018-09-06 13:50:00,62.17,62.19,62.16,62.17,63551.0,50.3169,50.3331,50.3088,50.3169,63551.0
2018-09-06 13:55:00,62.17,62.18,62.16,62.18,46383.0,50.3169,50.325,50.3088,50.325,46383.0
2018-09-06 14:00:00,62.18,62.22,62.17,62.18,48266.0,50.325,50.3574,50.3169,50.325,48266.0
2018-09-06 14:05:00,62.19,62.22,62.17,62.21,69162.0,50.3331,50.3574,50.3169,50.3493,69162.0
2018-09-06 14:10:00,62.22,62.24,62.2,62.23,84890.0,50.3574,50.3736,50.3412,50.3655,84890.0
2018-09-06 14:15:00,62.23,62.24,62.21,62.24,42098.0,50.3655,50.3736,50.3493,50.3736,42098.0
2018-09-06 14:20:00,62.23,62.24,62.19,62.2,105157.0,50.3655,50.3736,50.3331,50.3412,105157.0
2018-09-06 14:25:00,62.2,62.22,62.19,62.21,72757.0,50.3412,50.3574,50.3331,50.3493,72757.0
2018-09-06 14:30:00,62.2,62.29,62.2,62.28,283014.0,50.3412,50.4141,50.3412,50.406,283014.0
2018-09-06 14:35:00,62.28,62.28,62.24,62.25,69210.0,50.406,50.406,50.3736,50.3817,69210.0
2018-09-06 14:40:00,62.26,62.28,62.24,62.27,31370.0,50.3898,50.406,50.3736,50.3979,31370.0
2018-09-06 14:45:00,62.26,62.29,62.25,62.26,62804.0,50.3898,50.4141,50.3817,50.3898,62804.0
2018-09-06 14:50:00,62.26,62.27,62.24,62.27,49433.0,50.3898,50.3979,50.3736,50.3979,49433.0
2018-09-06 14:55:00,62.27,62.28,62.26,62.27,22047.0,50.3979,50.406,50.3898,50.3979,22047.0
2018-09-06 15:00:00,62.27,62.32,62.26,62.31,61867.0,50.3979,50.4383,50.3898,50.4302,61867.0
2018-09-06 15:05:00,62.31,62.34,62.3,62.33,45050.0,50.4302,50.4545,50.4221,50.4464,45050.0
2018-09-06 15:10:00,62.32,62.35,62.32,62.34,49813.0,50.4383,50.4626,50.4383,50.4545,49813.0
2018-09-06 15:15:00,62.34,62.35,62.3,62.32,98015.0,50.4545,50.4626,50.4221,50.4383,98015.0
2018-09-06 15:20:00,62.32,62.33,62.3,62.3,89872.0,50.4383,50.4464,50.4221,50.4221,89872.0
2018-09-06 15:25:00,62.3,62.36,62.3,62.35,235859.0,50.4221,50.4707,50.4221,50.4626,235859.0
2018-09-06 15:30:00,62.36,62.36,62.32,62.33,58301.0,50.4707,50.4707,50.4383,50.4464,58301.0
2018-09-06 15:35:00,62.33,62.35,62.32,62.34,85637.0,50.4464,50.4626,50.4383,50.4545,85637.0
2018-09-06 15:40:00,62.34,62.34,62.32,62.33,51941.0,50.4545,50.4545,50.4383,50.4464,51941.0
2018-09-06 15:45:00,62.33,62.36,62.31,62.35,51055.0,50.4464,50.4707,50.4302,50.4626,51055.0
2018-09-06 15:50:00,62.34,62.36,62.32,62.36,137632.0,50.4545,50.4707,50.4383,50.4707,137632.0
2018-09-06 15:55:00,62.36,62.38,62.35,62.37,140092.0,50.4707,50.4869,50.4626,50.4788,140092.0
2018-09-07 09:30:00,61.81,61.81,61.73,61.81,339824.0,50.0256,50.0256,49.9608,50.0256,339824.0
2018-09-07 09:35:00,61.82,61.87,61.79,61.87,82543.0,50.0337,50.0741,50.0094,50.0741,82543.0
2018-09-07 09:40:00,61.86,61.9,61.84,61.84,124224.0,50.066,50.0984,50.0498,50.0498,124224.0
2018-09-07 09:45:00,61.86,61.89,61.83,61.85,34177.0,50.066,50.0903,50.0418,50.0579,34177.0
2018-09-07 09:50:00,61.85,61.93,61.84,61.93,63930.0,50.0579,50.1227,50.0498,50.1227,63930.0
2018-09-07 09:55:00,61.93,61.95,61.92,61.95,88075.0,50.1227,50.1389,50.1146,50.1389,88075.0
2018-09-07 10:00:00,61.96,61.99,61.94,61.98,95680.0,50.147,50.1712,50.1308,50.1632,95680.0
2018-09-07 10:05:00,61.99,62.01,61.97,61.99,111453.0,50.1712,50.1874,50.1551,50.1712,111453.0
2018-09-07 10:10:00,61.98,62.03,61.97,62.0,63739.0,50.1632,50.2036,50.1551,50.1793,63739.0
2018-09-07 10:15:00,62.0,62.0,61.94,61.94,63247.0,50.1793,50.1793,50.1308,50.1308,63247.0
2018-09-07 10:20:00,61.94,61.99,61.94,61.99,79463.0,50.1308,50.1712,50.1308,50.1712,79463.0
2018-09-07 10:25:00,62.0,62.01,61.93,61.94,43027.0,50.1793,50.1874,50.1227,50.1308,43027.0
2018-09-07 10:30:00,61.93,61.97,61.93,61.95,24054.0,50.1227,50.1551,50.1227,50.1389,24054.0
2018-09-07 10:35:00,61.95,61.99,61.91,61.94,92532.0,50.1389,50.1712,50.1065,50.1308,92532.0
2018-09-07 10:40:00,61.94,61.96,61.91,61.92,54225.0,50.1308,50.147,50.1065,50.1146,54225.0
2018-09-07 10:45:00,61.93,62.02,61.92,62.01,61229.0,50.1227,50.1955,50.1146,50.1874,61229.0
2018-09-07 10:50:00,62.01,62.04,62.0,62.03,153883.0,50.1874,50.2117,50.1793,50.2036,153883.0
2018-09-07 10:55:00,62.03,62.03,61.99,61.99,96926.0,50.2036,50.2036,50.1712,50.1712,96926.0
2018-09-07 11:00:00,61.98,61.99,61.93,61.93,48981.0,50.1632,50.1712,50.1227,50.1227,48981.0
2018-09-07 11:05:00,61.93,61.98,61.92,61.95,183063.0,50.1227,50.1632,50.1146,50.1389,183063.0
2018-09-07 11:10:00,61.94,61.94,61.9,61.94,1480886.0,50.1308,50.1308,50.0984,50.1308,1480886.0
2018-09-07 11:15:00,61.93,61.98,61.93,61.95,93474.0,50.1227,50.1632,50.1227,50.1389,93474.0
2018-09-07 11:20:00,61.95,61.97,61.92,61.93,105756.0,50.1389,50.1551,50.1146,50.1227,105756.0
2018-09-07 11:25:00,61.92,61.99,61.92,61.98,433282.0,50.1146,50.1712,50.1146,50.1632,433282.0
2018-09-07 11:30:00,61.98,62.0,61.95,62.0,144783.0,50.1632,50.1793,50.1389,50.1793,144783.0
2018-09-07 11:35:00,62.01,62.03,62.0,62.03,140647.0,50.1874,50.2036,50.1793,50.2036,140647.0
2018-09-07 11:40:00,62.03,62.04,61.99,62.02,84850.0,50.2036,50.2117,50.1712,50.1955,84850.0
2018-09-07 11:45:00,62.02,62.04,62.0,62.01,44563.0,50.1955,50.2117,50.1793,50.1874,44563.0
2018-09-07 11:50:00,62.02,62.03,62.0,62.01,42190.0,50.1955,50.2036,50.1793,50.1874,42190.0
2018-09-07 11:55:00,62.01,62.02,61.95,61.96,56479.0,50.1874,50.1955,50.1389,50.147,56479.0
2018-09-07 12:00:00,61.96,61.96,61.91,61.93,48855.0,50.147,50.147,50.1065,50.1227,48855.0
2018-09-07 12:05:00,61.93,61.93,61.75,61.76,326695.0,50.1227,50.1227,49.977,49.9851,326695.0
2018-09-07 12:10:00,61.76,61.84,61.75,61.83,114242.0,49.9851,50.0498,49.977,50.0418,114242.0
2018-09-07 12:15:00,61.83,61.83,61.75,61.76,65781.0,50.0418,50.0418,49.977,49.9851,65781.0
2018-09-07 12:20:00,61.76,61.82,61.74,61.76,49123.0,49.9851,50.0337,49.9689,49.9851,49123.0
2018-09-07 12:25:00,61.76,61.76,61.71,61.72,81000.0,49.9851,49.9851,49.9446,49.9527,81000.0
2018-09-07 12:30:00,61.71,61.77,61.71,61.73,61392.0,49.9446,49.9932,49.9446,49.9608,61392.0
2018-09-07 12:35:00,61.73,61.74,61.71,61.74,32259.0,49.9608,49.9689,49.9446,49.9689,32259.0
2018-09-07 12:40:00,61.74,61.75,61.68,61.7,26719.0,49.9689,49.977,49.9204,49.9365,26719.0
2018-09-07 12:45:00,61.7,61.78,61.7,61.77,20528.0,49.9365,50.0013,49.9365,49.9932,20528.0
2018-09-07 12:50:00,61.78,61.8,61.77,61.78,23567.0,50.0013,50.0175,49.9932,50.0013,23567.0
2018-09-07 12:55:00,61.78,61.8,61.77,61.79,81397.0,50.0013,50.0175,49.9932,50.0094,81397.0
2018-09-07 13:00:00,61.79,61.79,61.77,61.78,26465.0,50.0094,50.0094,49.9932,50.0013,26465.0
2018-09-07 13:05:00,61.77,61.77,61.74,61.74,36939.0,49.9932,49.9932,49.9689,49.9689,36939.0
2018-09-07 13:10:00,61.74,61.75,61.7,61.71,77633.0,49.9689,49.977,49.9365,49.9446,77633.0
2018-09-07 13:15:00,61.71,61.73,61.7,61.72,27843.0,49.9446,49.9608,49.9365,49.9527,27843.0
2018-09-07 13:20:00,61.72,61.74,61.71,61.73,29547.0,49.9527,49.9689,49.9446,49.9608,29547.0
2018-09-07 13:25:00,61.73,61.75,61.71,61.75,28442.0,49.9608,49.977,49.9446,49.977,28442.0
2018-09-07 13:30:00,61.75,61.77,61.74,61.75,25916.0,49.977,49.9932,49.9689,49.977,25916.0
2018-09-07 13:35:00,61.75,61.75,61.72,61.72,100798.0,49.977,49.977,49.9527,49.9527,100798.0
2018-09-07 13:40:00,61.73,61.74,61.71,61.72,35566.0,49.9608,49.9689,49.9446,49.9527,35566.0
2018-09-07 13:45:00,61.73,61.75,61.72,61.74,37499.0,49.9608,49.977,49.9527,49.9689,37499.0
2018-09-07 13:50:00,61.74,61.77,61.73,61.74,50187.0,49.9689,49.9932,49.9608,49.9689,50187.0
2018-09-07 13:55:00,61.75,61.76,61.73,61.74,109629.0,49.977,49.9851,49.9608,49.9689,109629.0
2018-09-07 14:00:00,61.75,61.78,61.73,61.73,37520.0,49.977,50.0013,49.9608,49.9608,37520.0
2018-09-07 14:05:00,61.73,61.76,61.73,61.76,25678.0,49.9608,49.9851,49.9608,49.9851,25678.0
2018-09-07 14:10:00,61.76,61.83,61.76,61.82,36691.0,49.9851,50.0418,49.9851,50.0337,36691.0
2018-09-07 14:15:00,61.82,61.83,61.79,61.81,41912.0,50.0337,50.0418,50.0094,50.0256,41912.0
2018-09-07 14:20:00,61.81,61.81,61.8,61.81,34557.0,50.0256,50.0256,50.0175,50.0256,34557.0
2018-09-07 14:25:00,61.82,61.86,61.8,61.85,165573.0,50.0337,50.066,50.0175,50.0579,165573.0
2018-09-07 14:30:00,61.86,61.86,61.83,61.84,175550.0,50.066,50.066,50.0418,50.0498,175550.0
2018-09-07 14:35:00,61.84,61.84,61.83,61.84,6378.0,50.0498,50.0498,50.0418,50.0498,6378.0
2018-09-07 14:40:00,61.84,61.85,61.83,61.84,52976.0,50.0498,50.0579,50.0418,50.0498,52976.0
2018-09-07 14:45:00,61.83,61.84,61.83,61.84,58869.0,50.0418,50.0498,50.0418,50.0498,58869.0
2018-09-07 14:50:00,61.83,61.84,61.81,61.84,71284.0,50.0418,50.0498,50.0256,50.0498,71284.0
2018-09-07 14:55:00,61.83,61.88,61.83,61.88,119320.0,50.0418,50.0822,50.0418,50.0822,119320.0
2018-09-07 15:00:00,61.88,61.88,61.84,61.86,135189.0,50.0822,50.0822,50.0498,50.066,135189.0
2018-09-07 15:05:00,61.86,61.86,61.84,61.84,141402.0,50.066,50.066,50.0498,50.0498,141402.0
2018-09-07 15:10:00,61.85,61.87,61.84,61.86,55134.0,50.0579,50.0741,50.0498,50.066,55134.0
2018-09-07 15:15:00,61.86,61.87,61.84,61.85,49252.0,50.066,50.0741,50.0498,50.0579,49252.0
2018-09-07 15:20:00,61.85,61.86,61.82,61.82,226206.0,50.0579,50.066,50.0337,50.0337,226206.0
2018-09-07 15:25:00,61.83,61.86,61.82,61.85,106507.0,50.0418,50.066,50.0337,50.0579,106507.0
2018-09-07 15:30:00,61.85,61.86,61.81,61.86,111836.0,50.0579,50.066,50.0256,50.066,111836.0
2018-09-07 15:35:00,61.86,61.86,61.82,61.84,363402.0,50.066,50.066,50.0337,50.0498,363402.0
2018-09-07 15:40:00,61.83,61.84,61.81,61.81,342576.0,50.0418,50.0498,50.0256,50.0256,342576.0
2018-09-07 15:45:00,61.82,61.82,61.79,61.8,53039.0,50.0337,50.0337,50.0094,50.0175,53039.0
2018-09-07 15:50:00,61.79,61.8,61.76,61.8,158274.0,50.0094,50.0175,49.9851,50.0175,158274.0
2018-09-07 15:55:00,61.8,61.86,61.79,61.85,190136.0,50.0175,50.066,50.0094,50.0579,190136.0
2018-09-10 09:30:00,62.37,62.4,62.31,62.33,63095.0,50.4788,50.5031,50.4302,50.4464,63095.0
2018-09-10 09:35:00,62.34,62.36,62.29,62.32,101754.0,50.4545,50.4707,50.4141,50.4383,101754.0
2018-09-10 09:40:00,62.33,62.37,62.32,62.34,45068.0,50.4464,50.4788,50.4383,50.4545,45068.0
2018-09-10 09:45:00,62.34,62.37,62.32,62.37,51094.0,50.4545,50.4788,50.4383,50.4788,51094.0
2018-09-10 09:50:00,62.38,62.39,62.3,62.31,68165.0,50.4869,50.495,50.4221,50.4302,68165.0
2018-09-10 09:55:00,62.31,62.34,62.28,62.3,87056.0,50.4302,50.4545,50.406,50.4221,87056.0
2018-09-10 10:00:00,62.29,62.3,62.24,62.26,94780.0,50.4141,50.4221,50.3736,50.3898,94780.0
2018-09-10 10:05:00,62.26,62.26,62.22,62.24,113663.0,50.3898,50.3898,50.3574,50.3736,113663.0
2018-09-10 10:10:00,62.25,62.25,62.2,62.24,74719.0,50.3817,50.3817,50.3412,50.3736,74719.0
2018-09-10 10:15:00,62.24,62.27,62.23,62.26,70027.0,50.3736,50.3979,50.3655,50.3898,70027.0
2018-09-10 10:20:00,62.27,62.28,62.25,62.25,100262.0,50.3979,50.406,50.3817,50.3817,100262.0
2018-09-10 10:25:00,62.24,62.24,62.2,62.23,26070.0,50.3736,50.3736,50.3412,50.3655,26070.0
2018-09-10 10:30:00,62.24,62.26,62.2,62.26,82443.0,50.3736,50.3898,50.3412,50.3898,82443.0
2018-09-10 10:35:00,62.26,62.27,62.23,62.24,52329.0,50.3898,50.3979,50.3655,50.3736,52329.0
2018-09-10 10:40:00,62.24,62.27,62.23,62.26,37588.0,50.3736,50.3979,50.3655,50.3898,37588.0
2018-09-10 10:45:00,62.27,62.27,62.23,62.26,34144.0,50.3979,50.3979,50.3655,50.3898,34144.0
2018-09-10 10:50:00,62.26,62.28,62.24,62.26,58952.0,50.3898,50.406,50.3736,50.3898,58952.0
2018-09-10 10:55:00,62.26,62.27,62.23,62.24,12882.0,50.3898,50.3979,50.3655,50.3736,12882.0
2018-09-10 11:00:00,62.24,62.24,62.21,62.22,83620.0,50.3736,50.3736,50.3493,50.3574,83620.0
2018-09-10 11:05:00,62.22,62.27,62.21,62.27,178591.0,50.3574,50.3979,50.3493,50.3979,178591.0
2018-09-10 11:10:00,62.27,62.29,62.26,62.27,24507.0,50.3979,50.4141,50.3898,50.3979,24507.0
2018-09-10 11:15:00,62.27,62.3,62.26,62.29,32284.0,50.3979,50.4221,50.3898,50.4141,32284.0
2018-09-10 11:20:00,62.29,62.32,62.27,62.32,26253.0,50.4141,50.4383,50.3979,50.4383,26253.0
2018-09-10 11:25:00,62.32,62.32,62.28,62.29,53892.0,50.4383,50.4383,50.406,50.4141,53892.0
2018-09-10 11:30:00,62.3,62.3,62.25,62.26,53551.0,50.4221,50.4221,50.3817,50.3898,53551.0
2018-09-10 11:35:00,62.26,62.27,62.23,62.24,46647.0,50.3898,50.3979,50.3655,50.3736,46647.0
2018-09-10 11:40:00,62.24,62.25,62.22,62.24,37829.0,50.3736,50.3817,50.3574,50.3736,37829.0
2018-09-10 11:45:00,62.24,62.27,62.24,62.27,45366.0,50.3736,50.3979,50.3736,50.3979,45366.0
2018-09-10 11:50:00,62.27,62.3,62.26,62.27,41267.0,50.3979,50.4221,50.3898,50.3979,41267.0
2018-09-10 11:55:00,62.27,62.27,62.24,62.27,56499.0,50.3979,50.3979,50.3736,50.3979,56499.0
2018-09-10 12:00:00,62.26,62.27,62.23,62.23,28284.0,50.3898,50.3979,50.3655,50.3655,28284.0
2018-09-10 12:05:00,62.23,62.26,62.23,62.25,25798.0,50.3655,50.3898,50.3655,50.3817,25798.0
2018-09-10 12:10:00,62.25,62.26,62.23,62.23,60408.0,50.3817,50.3898,50.3655,50.3655,60408.0
2018-09-10 12:15:00,62.23,62.24,62.19,62.2,53759.0,50.3655,50.3736,50.3331,50.3412,53759.0
2018-09-10 12:20:00,62.2,62.21,62.19,62.2,18226.0,50.3412,50.3493,50.3331,50.3412,18226.0
2018-09-10 12:25:00,62.19,62.21,62.18,62.19,59313.0,50.3331,50.3493,50.325,50.3331,59313.0
2018-09-10 12:30:00,62.19,62.22,62.18,62.21,106951.0,50.3331,50.3574,50.325,50.3493,106951.0
2018-09-10 12:35:00,62.21,62.22,62.19,62.2,87460.0,50.3493,50.3574,50.3331,50.3412,87460.0
2018-09-10 12:40:00,62.2,62.21,62.18,62.2,25157.0,50.3412,50.3493,50.325,50.3412,25157.0
2018-09-10 12:45:00,62.2,62.22,62.19,62.21,51620.0,50.3412,50.3574,50.3331,50.3493,51620.0
2018-09-10 12:50:00,62.2,62.22,62.18,62.22,414909.0,50.3412,50.3574,50.325,50.3574,414909.0
2018-09-10 12:55:00,62.21,62.22,62.2,62.2,23430.0,50.3493,50.3574,50.3412,50.3412,23430.0
2018-09-10 13:00:00,62.2,62.21,62.19,62.2,42976.0,50.3412,50.3493,50.3331,50.3412,42976.0
2018-09-10 13:05:00,62.21,62.21,62.19,62.2,13565.0,50.3493,50.3493,50.3331,50.3412,13565.0
2018-09-10 13:10:00,62.19,62.21,62.19,62.19,29622.0,50.3331,50.3493,50.3331,50.3331,29622.0
2018-09-10 13:15:00,62.2,62.2,62.18,62.19,32232.0,50.3412,50.3412,50.325,50.3331,32232.0
2018-09-10 13:20:00,62.19,62.21,62.18,62.21,27526.0,50.3331,50.3493,50.325,50.3493,27526.0
2018-09-10 13:25:00,62.21,62.21,62.19,62.2,29784.0,50.3493,50.3493,50.3331,50.3412,29784.0
2018-09-10 13:30:00,62.21,62.22,62.2,62.22,27908.0,50.3493,50.3574,50.3412,50.3574,27908.0
2018-09-10 13:35:00,62.21,62.21,62.19,62.2,57494.0,50.3493,50.3493,50.3331,50.3412,57494.0
2018-09-10 13:40:00,62.19,62.21,62.19,62.2,45596.0,50.3331,50.3493,50.3331,50.3412,45596.0
2018-09-10 13:45:00,62.2,62.21,62.17,62.18,16631.0,50.3412,50.3493,50.3169,50.325,16631.0
2018-09-10 13:50:00,62.18,62.19,62.17,62.18,42500.0,50.325,50.3331,50.3169,50.325,42500.0
2018-09-10 13:55:00,62.19,62.21,62.18,62.21,30644.0,50.3331,50.3493,50.325,50.3493,30644.0
2018-09-10 14:00:00,62.2,62.21,62.18,62.2,47410.0,50.3412,50.3493,50.325,50.3412,47410.0
2018-09-10 14:05:00,62.2,62.21,62.18,62.2,18390.0,50.3412,50.3493,50.325,50.3412,18390.0
2018-09-10 14:10:00,62.19,62.21,62.19,62.2,39481.0,50.3331,50.3493,50.3331,50.3412,39481.0
2018-09-10 14:15:00,62.2,62.2,62.19,62.2,12813.0,50.3412,50.3412,50.3331,50.3412,12813.0
2018-09-10 14:20:00,62.2,62.2,62.18,62.2,70689.0,50.3412,50.3412,50.325,50.3412,70689.0
2018-09-10 14:25:00,62.2,62.21,62.19,62.2,21585.0,50.3412,50.3493,50.3331,50.3412,21585.0
2018-09-10 14:30:00,62.2,62.22,62.2,62.21,53997.0,50.3412,50.3574,50.3412,50.3493,53997.0
2018-09-10 14:35:00,62.2,62.23,62.2,62.23,157437.0,50.3412,50.3655,50.3412,50.3655,157437.0
2018-09-10 14:40:00,62.23,62.24,62.21,62.23,81041.0,50.3655,50.3736,50.3493,50.3655,81041.0
2018-09-10 14:45:00,62.23,62.24,62.22,62.23,75324.0,50.3655,50.3736,50.3574,50.3655,75324.0
2018-09-10 14:50:00,62.22,62.23,62.22,62.23,134128.0,50.3574,50.3655,50.3574,50.3655,134128.0
2018-09-10 14:55:00,62.22,62.25,62.22,62.25,31366.0,50.3574,50.3817,50.3574,50.3817,31366.0
2018-09-10 15:00:00,62.25,62.27,62.24,62.26,93357.0,50.3817,50.3979,50.3736,50.3898,93357.0
2018-09-10 15:05:00,62.27,62.27,62.26,62.26,52178.0,50.3979,50.3979,50.3898,50.3898,52178.0
2018-09-10 15:10:00,62.27,62.27,62.24,62.26,35682.0,50.3979,50.3979,50.3736,50.3898,35682.0
2018-09-10 15:15:00,62.26,62.26,62.22,62.25,44486.0,50.3898,50.3898,50.3574,50.3817,44486.0
2018-09-10 15:20:00,62.25,62.25,62.23,62.25,65232.0,50.3817,50.3817,50.3655,50.3817,65232.0
2018-09-10 15:25:00,62.25,62.25,62.23,62.23,33175.0,50.3817,50.3817,50.3655,50.3655,33175.0
2018-09-10 15:30:00,62.23,62.24,62.22,62.23,26587.0,50.3655,50.3736,50.3574,50.3655,26587.0
2018-09-10 15:35:00,62.23,62.24,62.22,62.23,28471.0,50.3655,50.3736,50.3574,50.3655,28471.0
2018-09-10 15:40:00,62.22,62.24,62.21,62.23,214773.0,50.3574,50.3736,50.3493,50.3655,214773.0
2018-09-10 15:45:00,62.23,62.24,62.22,62.23,42626.0,50.3655,50.3736,50.3574,50.3655,42626.0
2018-09-10 15:50:00,62.23,62.24,62.19,62.2,108293.0,50.3655,50.3736,50.3331,50.3412,108293.0
2018-09-10 15:55:00,62.2,62.25,62.19,62.24,230558.0,50.3412,50.3817,50.3331,50.3736,230558.0
2018-09-11 09:30:00,61.96,61.96,61.85,61.88,93662.0,50.147,50.147,50.0579,50.0822,93662.0
2018-09-11 09:35:00,61.87,61.89,61.84,61.88,70225.0,50.0741,50.0903,50.0498,50.0822,70225.0
2018-09-11 09:40:00,61.87,61.92,61.84,61.91,76176.0,50.0741,50.1146,50.0498,50.1065,76176.0
2018-09-11 09:45:00,61.92,61.99,61.91,61.97,56615.0,50.1146,50.1712,50.1065,50.1551,56615.0
2018-09-11 09:50:00,61.98,62.01,61.96,61.99,193418.0,50.1632,50.1874,50.147,50.1712,193418.0
2018-09-11 09:55:00,61.98,62.05,61.97,62.02,145676.0,50.1632,50.2198,50.1551,50.1955,145676.0
2018-09-11 10:00:00,62.02,62.06,62.01,62.04,107255.0,50.1955,50.2279,50.1874,50.2117,107255.0
2018-09-11 10:05:00,62.04,62.11,62.03,62.11,70900.0,50.2117,50.2684,50.2036,50.2684,70900.0
2018-09-11 10:10:00,62.11,62.11,62.06,62.07,31762.0,50.2684,50.2684,50.2279,50.236,31762.0
2018-09-11 10:15:00,62.08,62.12,62.08,62.08,770997.0,50.2441,50.2765,50.2441,50.2441,770997.0
2018-09-11 10:20:00,62.08,62.1,62.07,62.1,48212.0,50.2441,50.2603,50.236,50.2603,48212.0
2018-09-11 10:25:00,62.1,62.11,62.07,62.09,99028.0,50.2603,50.2684,50.236,50.2522,99028.0
2018-09-11 10:30:00,62.08,62.08,62.01,62.01,58438.0,50.2441,50.2441,50.1874,50.1874,58438.0
2018-09-11 10:35:00,62.01,62.04,61.98,61.99,162367.0,50.1874,50.2117,50.1632,50.1712,162367.0
2018-09-11 10:40:00,61.99,62.0,61.95,61.97,63864.0,50.1712,50.1793,50.1389,50.1551,63864.0
2018-09-11 10:45:00,61.97,61.97,61.94,61.96,43242.0,50.1551,50.1551,50.1308,50.147,43242.0
2018-09-11 10:50:00,61.96,62.0,61.95,61.97,66384.0,50.147,50.1793,50.1389,50.1551,66384.0
2018-09-11 10:55:00,61.98,62.01,61.97,62.01,46092.0,50.1632,50.1874,50.1551,50.1874,46092.0
2018-09-11 11:00:00,62.01,62.07,62.01,62.07,22307.0,50.1874,50.236,50.1874,50.236,22307.0
2018-09-11 11:05:00,62.07,62.08,62.05,62.06,72589.0,50.236,50.2441,50.2198,50.2279,72589.0
2018-09-11 11:10:00,62.06,62.08,62.05,62.06,49443.0,50.2279,50.2441,50.2198,50.2279,49443.0
2018-09-11 11:15:00,62.06,62.09,62.05,62.09,63478.0,50.2279,50.2522,50.2198,50.2522,63478.0
2018-09-11 11:20:00,62.09,62.11,62.08,62.1,89303.0,50.2522,50.2684,50.2441,50.2603,89303.0
2018-09-11 11:25:00,62.1,62.14,62.09,62.12,33562.0,50.2603,50.2927,50.2522,50.2765,33562.0
2018-09-11 11:30:00,62.12,62.17,62.12,62.15,52226.0,50.2765,50.3169,50.2765,50.3007,52226.0
2018-09-11 11:35:00,62.16,62.17,62.14,62.16,75168.0,50.3088,50.3169,50.2927,50.3088,75168.0
2018-09-11 11:40:00,62.16,62.18,62.15,62.16,25031.0,50.3088,50.325,50.3007,50.3088,25031.0
2018-09-11 11:45:00,62.16,62.16,62.14,62.16,14408.0,50.3088,50.3088,50.2927,50.3088,14408.0
2018-09-11 11:50:00,62.16,62.2,62.15,62.2,42323.0,50.3088,50.3412,50.3007,50.3412,42323.0
2018-09-11 11:55:00,62.21,62.27,62.2,62.27,139213.0,50.3493,50.3979,50.3412,50.3979,139213.0
2018-09-11 12:00:00,62.27,62.29,62.26,62.26,47653.0,50.3979,50.4141,50.3898,50.3898,47653.0
2018-09-11 12:05:00,62.26,62.29,62.26,62.28,34683.0,50.3898,50.4141,50.3898,50.406,34683.0
2018-09-11 12:10:00,62.28,62.29,62.22,62.23,5136989.0,50.406,50.4141,50.3574,50.3655,5136989.0
2018-09-11 12:15:00,62.23,62.24,62.22,62.24,23980.0,50.3655,50.3736,50.3574,50.3736,23980.0
2018-09-11 12:20:00,62.23,62.25,62.23,62.24,26665.0,50.3655,50.3817,50.3655,50.3736,26665.0
2018-09-11 12:25:00,62.23,62.24,62.19,62.22,154918.0,50.3655,50.3736,50.3331,50.3574,154918.0
2018-09-11 12:30:00,62.22,62.22,62.2,62.22,33305.0,50.3574,50.3574,50.3412,50.3574,33305.0
2018-09-11 12:35:00,62.23,62.25,62.22,62.23,72783.0,50.3655,50.3817,50.3574,50.3655,72783.0
2018-09-11 12:40:00,62.23,62.25,62.23,62.25,32448.0,50.3655,50.3817,50.3655,50.3817,32448.0
2018-09-11 12:45:00,62.25,62.25,62.22,62.23,30256.0,50.3817,50.3817,50.3574,50.3655,30256.0
2018-09-11 12:50:00,62.23,62.24,62.22,62.22,38406.0,50.3655,50.3736,50.3574,50.3574,38406.0
2018-09-11 12:55:00,62.23,62.24,62.22,62.24,22495.0,50.3655,50.3736,50.3574,50.3736,22495.0
2018-09-11 13:00:00,62.24,62.25,62.21,62.22,41221.0,50.3736,50.3817,50.3493,50.3574,41221.0
2018-09-11 13:05:00,62.21,62.23,62.21,62.22,15362.0,50.3493,50.3655,50.3493,50.3574,15362.0
2018-09-11 13:10:00,62.23,62.25,62.21,62.21,74063.0,50.3655,50.3817,50.3493,50.3493,74063.0
2018-09-11 13:15:00,62.21,62.26,62.2,62.25,29018.0,50.3493,50.3898,50.3412,50.3817,29018.0
2018-09-11 13:20:00,62.25,62.25,62.22,62.23,44232.0,50.3817,50.3817,50.3574,50.3655,44232.0
2018-09-11 13:25:00,62.24,62.26,62.23,62.24,32589.0,50.3736,50.3898,50.3655,50.3736,32589.0
2018-09-11 13:30:00,62.24,62.25,62.23,62.25,41873.0,50.3736,50.3817,50.3655,50.3817,41873.0
2018-09-11 13:35:00,62.25,62.27,62.25,62.27,44161.0,50.3817,50.3979,50.3817,50.3979,44161.0
2018-09-11 13:40:00,62.26,62.27,62.25,62.25,26303.0,50.3898,50.3979,50.3817,50.3817,26303.0
2018-09-11 13:45:00,62.24,62.25,62.23,62.24,63420.0,50.3736,50.3817,50.3655,50.3736,63420.0
2018-09-11 13:50:00,62.25,62.26,62.24,62.25,32131.0,50.3817,50.3898,50.3736,50.3817,32131.0
2018-09-11 13:55:00,62.24,62.26,62.23,62.23,24346.0,50.3736,50.3898,50.3655,50.3655,24346.0
2018-09-11 14:00:00,62.23,62.24,62.21,62.24,61222.0,50.3655,50.3736,50.3493,50.3736,61222.0
2018-09-11 14:05:00,62.24,62.24,62.22,62.24,51012.0,50.3736,50.3736,50.3574,50.3736,51012.0
2018-09-11 14:10:00,62.23,62.24,62.21,62.23,50109.0,50.3655,50.3736,50.3493,50.3655,50109.0
2018-09-11 14:15:00,62.22,62.24,62.22,62.23,22815.0,50.3574,50.3736,50.3574,50.3655,22815.0
2018-09-11 14:20:00,62.23,62.26,62.23,62.26,57249.0,50.3655,50.3898,50.3655,50.3898,57249.0
2018-09-11 14:25:00,62.25,62.26,62.24,62.25,106684.0,50.3817,50.3898,50.3736,50.3817,106684.0
2018-09-11 14:30:00,62.25,62.26,62.24,62.26,82822.0,50.3817,50.3898,50.3736,50.3898,82822.0
2018-09-11 14:35:00,62.26,62.27,62.25,62.25,98798.0,50.3898,50.3979,50.3817,50.3817,98798.0
2018-09-11 14:40:00,62.26,62.26,62.24,62.25,62989.0,50.3898,50.3898,50.3736,50.3817,62989.0
2018-09-11 14:45:00,62.25,62.26,62.24,62.25,174827.0,50.3817,50.3898,50.3736,50.3817,174827.0
2018-09-11 14:50:00,62.25,62.26,62.24,62.25,25646.0,50.3817,50.3898,50.3736,50.3817,25646.0
2018-09-11 14:55:00,62.25,62.26,62.24,62.24,52373.0,50.3817,50.3898,50.3736,50.3736,52373.0
2018-09-11 15:00:00,62.25,62.25,62.23,62.24,37544.0,50.3817,50.3817,50.3655,50.3736,37544.0
2018-09-11 15:05:00,62.24,62.25,62.24,62.25,13166.0,50.3736,50.3817,50.3736,50.3817,13166.0
2018-09-11 15:10:00,62.25,62.25,62.24,62.25,57143.0,50.3817,50.3817,50.3736,50.3817,57143.0
2018-09-11 15:15:00,62.24,62.25,62.22,62.22,87419.0,50.3736,50.3817,50.3574,50.3574,87419.0
2018-09-11 15:20:00,62.23,62.23,62.21,62.23,50018.0,50.3655,50.3655,50.3493,50.3655,50018.0
2018-09-11 15:25:00,62.22,62.25,62.21,62.25,105330.0,50.3574,50.3817,50.3493,50.3817,105330.0
2018-09-11 15:30:00,62.24,62.25,62.22,62.23,143915.0,50.3736,50.3817,50.3574,50.3655,143915.0
2018-09-11 15:35:00,62.23,62.24,62.23,62.23,30883.0,50.3655,50.3736,50.3655,50.3655,30883.0
2018-09-11 15:40:00,62.23,62.25,62.22,62.23,124195.0,50.3655,50.3817,50.3574,50.3655,124195.0
2018-09-11 15:45:00,62.23,62.23,62.21,62.22,108107.0,50.3655,50.3655,50.3493,50.3574,108107.0
2018-09-11 15:50:00,62.22,62.23,62.2,62.22,339921.0,50.3574,50.3655,50.3412,50.3574,339921.0
2018-09-11 15:55:00,62.23,62.3,62.22,62.3,703749.0,50.3655,50.4221,50.3574,50.4221,703749.0
2018-09-12 09:30:00,62.33,62.38,62.32,62.36,84362.0,50.4464,50.4869,50.4383,50.4707,84362.0
2018-09-12 09:35:00,62.35,62.36,62.32,62.34,75737.0,50.4626,50.4707,50.4383,50.4545,75737.0
2018-09-12 09:40:00,62.35,62.37,62.33,62.37,26050.0,50.4626,50.4788,50.4464,50.4788,26050.0
2018-09-12 09:45:00,62.37,62.39,62.35,62.35,32998.0,50.4788,50.495,50.4626,50.4626,32998.0
2018-09-12 09:50:00,62.35,62.39,62.34,62.35,56123.0,50.4626,50.495,50.4545,50.4626,56123.0
2018-09-12 09:55:00,62.35,62.39,62.34,62.38,59316.0,50.4626,50.495,50.4545,50.4869,59316.0
2018-09-12 10:00:00,62.37,62.46,62.37,62.45,73969.0,50.4788,50.5516,50.4788,50.5435,73969.0
2018-09-12 10:05:00,62.44,62.47,62.4,62.41,65151.0,50.5355,50.5597,50.5031,50.5112,65151.0
2018-09-12 10:10:00,62.4,62.41,62.36,62.4,43478.0,50.5031,50.5112,50.4707,50.5031,43478.0
2018-09-12 10:15:00,62.4,62.42,62.37,62.4,53506.0,50.5031,50.5193,50.4788,50.5031,53506.0
2018-09-12 10:20:00,62.41,62.41,62.36,62.37,90427.0,50.5112,50.5112,50.4707,50.4788,90427.0
2018-09-12 10:25:00,62.37,62.39,62.35,62.37,67831.0,50.4788,50.495,50.4626,50.4788,67831.0
2018-09-12 10:30:00,62.37,62.39,62.3,62.31,55307.0,50.4788,50.495,50.4221,50.4302,55307.0
2018-09-12 10:35:00,62.31,62.37,62.3,62.36,103033.0,50.4302,50.4788,50.4221,50.4707,103033.0
2018-09-12 10:40:00,62.37,62.38,62.36,62.37,33400.0,50.4788,50.4869,50.4707,50.4788,33400.0
2018-09-12 10:45:00,62.37,62.37,62.32,62.33,42278.0,50.4788,50.4788,50.4383,50.4464,42278.0
2018-09-12 10:50:00,62.33,62.38,62.32,62.38,36607.0,50.4464,50.4869,50.4383,50.4869,36607.0
2018-09-12 10:55:00,62.38,62.41,62.37,62.37,24858.0,50.4869,50.5112,50.4788,50.4788,24858.0
2018-09-12 11:00:00,62.37,62.43,62.36,62.39,127418.0,50.4788,50.5274,50.4707,50.495,127418.0
2018-09-12 11:05:00,62.39,62.41,62.35,62.35,53280.0,50.495,50.5112,50.4626,50.4626,53280.0
2018-09-12 11:10:00,62.35,62.57,62.34,62.55,252957.0,50.4626,50.6407,50.4545,50.6245,252957.0
2018-09-12 11:15:00,62.55,62.65,62.55,62.63,139307.0,50.6245,50.7054,50.6245,50.6892,139307.0
2018-09-12 11:20:00,62.63,62.68,62.61,62.67,66550.0,50.6892,50.7297,50.673,50.7216,66550.0
2018-09-12 11:25:00,62.67,62.68,62.62,62.64,74107.0,50.7216,50.7297,50.6811,50.6973,74107.0
2018-09-12 11:30:00,62.65,62.69,62.63,62.64,71404.0,50.7054,50.7378,50.6892,50.6973,71404.0
2018-09-12 11:35:00,62.64,62.64,62.56,62.57,73305.0,50.6973,50.6973,50.6326,50.6407,73305.0
2018-09-12 11:40:00,62.57,62.59,62.53,62.54,66043.0,50.6407,50.6569,50.6083,50.6164,66043.0
2018-09-12 11:45:00,62.54,62.55,62.51,62.52,42229.0,50.6164,50.6245,50.5921,50.6002,42229.0
2018-09-12 11:50:00,62.52,62.52,62.45,62.48,58446.0,50.6002,50.6002,50.5435,50.5678,58446.0
2018-09-12 11:55:00,62.47,62.48,62.44,62.47,67513.0,50.5597,50.5678,50.5355,50.5597,67513.0
2018-09-12 12:00:00,62.46,62.5,62.45,62.47,27672.0,50.5516,50.584,50.5435,50.5597,27672.0
2018-09-12 12:05:00,62.47,62.53,62.46,62.46,209544.0,50.5597,50.6083,50.5516,50.5516,209544.0
2018-09-12 12:10:00,62.46,62.49,62.44,62.49,45045.0,50.5516,50.5759,50.5355,50.5759,45045.0
2018-09-12 12:15:00,62.49,62.5,62.47,62.49,25535.0,50.5759,50.584,50.5597,50.5759,25535.0
2018-09-12 12:20:00,62.49,62.53,62.48,62.52,34601.0,50.5759,50.6083,50.5678,50.6002,34601.0
2018-09-12 12:25:00,62.53,62.55,62.51,62.55,25984.0,50.6083,50.6245,50.5921,50.6245,25984.0
2018-09-12 12:30:00,62.55,62.56,62.52,62.54,25677.0,50.6245,50.6326,50.6002,50.6164,25677.0
2018-09-12 12:35:00,62.54,62.57,62.53,62.57,60879.0,50.6164,50.6407,50.6083,50.6407,60879.0
2018-09-12 12:40:00,62.57,62.58,62.55,62.58,29810.0,50.6407,50.6488,50.6245,50.6488,29810.0
2018-09-12 12:45:00,62.58,62.59,62.53,62.55,23146.0,50.6488,50.6569,50.6083,50.6245,23146.0
2018-09-12 12:50:00,62.55,62.58,62.55,62.58,50706.0,50.6245,50.6488,50.6245,50.6488,50706.0
2018-09-12 12:55:00,62.57,62.58,62.55,62.56,15754.0,50.6407,50.6488,50.6245,50.6326,15754.0
2018-09-12 13:00:00,62.56,62.59,62.56,62.58,51509.0,50.6326,50.6569,50.6326,50.6488,51509.0
2018-09-12 13:05:00,62.58,62.6,62.57,62.58,48732.0,50.6488,50.6649,50.6407,50.6488,48732.0
2018-09-12 13:10:00,62.58,62.61,62.58,62.6,20443.0,50.6488,50.673,50.6488,50.6649,20443.0
2018-09-12 13:15:00,62.61,62.61,62.57,62.6,78459.0,50.673,50.673,50.6407,50.6649,78459.0
2018-09-12 13:20:00,62.6,62.61,62.59,62.61,36476.0,50.6649,50.673,50.6569,50.673,36476.0
2018-09-12 13:25:00,62.61,62.61,62.59,62.6,17890.0,50.673,50.673,50.6569,50.6649,17890.0
2018-09-12 13:30:00,62.6,62.62,62.59,62.6,19393.0,50.6649,50.6811,50.6569,50.6649,19393.0
2018-09-12 13:35:00,62.6,62.61,62.59,62.61,51629.0,50.6649,50.673,50.6569,50.673,51629.0
2018-09-12 13:40:00,62.6,62.62,62.57,62.57,46298.0,50.6649,50.6811,50.6407,50.6407,46298.0
2018-09-12 13:45:00,62.58,62.58,62.56,62.57,25406.0,50.6488,50.6488,50.6326,50.6407,25406.0
2018-09-12 13:50:00,62.58,62.6,62.56,62.58,26540.0,50.6488,50.6649,50.6326,50.6488,26540.0
2018-09-12 13:55:00,62.58,62.59,62.57,62.58,27165.0,50.6488,50.6569,50.6407,50.6488,27165.0
2018-09-12 14:00:00,62.58,62.59,62.56,62.58,78344.0,50.6488,50.6569,50.6326,50.6488,78344.0
2018-09-12 14:05:00,62.58,62.58,62.53,62.55,83382.0,50.6488,50.6488,50.6083,50.6245,83382.0
2018-09-12 14:10:00,62.55,62.57,62.53,62.54,45677.0,50.6245,50.6407,50.6083,50.6164,45677.0
2018-09-12 14:15:00,62.53,62.55,62.53,62.54,38253.0,50.6083,50.6245,50.6083,50.6164,38253.0
2018-09-12 14:20:00,62.55,62.57,62.54,62.55,16749.0,50.6245,50.6407,50.6164,50.6245,16749.0
2018-09-12 14:25:00,62.55,62.57,62.54,62.55,104083.0,50.6245,50.6407,50.6164,50.6245,104083.0
2018-09-12 14:30:00,62.55,62.56,62.53,62.54,146911.0,50.6245,50.6326,50.6083,50.6164,146911.0
2018-09-12 14:35:00,62.54,62.56,62.53,62.56,53524.0,50.6164,50.6326,50.6083,50.6326,53524.0
2018-09-12 14:40:00,62.56,62.57,62.55,62.56,65696.0,50.6326,50.6407,50.6245,50.6326,65696.0
2018-09-12 14:45:00,62.55,62.57,62.52,62.57,185043.0,50.6245,50.6407,50.6002,50.6407,185043.0
2018-09-12 14:50:00,62.57,62.57,62.53,62.55,85816.0,50.6407,50.6407,50.6083,50.6245,85816.0
2018-09-12 14:55:00,62.55,62.56,62.55,62.55,44649.0,50.6245,50.6326,50.6245,50.6245,44649.0
2018-09-12 15:00:00,62.55,62.56,62.54,62.54,97456.0,50.6245,50.6326,50.6164,50.6164,97456.0
2018-09-12 15:05:00,62.54,62.56,62.53,62.55,50896.0,50.6164,50.6326,50.6083,50.6245,50896.0
2018-09-12 15:10:00,62.55,62.57,62.54,62.56,32911.0,50.6245,50.6407,50.6164,50.6326,32911.0
2018-09-12 15:15:00,62.56,62.57,62.55,62.55,29128.0,50.6326,50.6407,50.6245,50.6245,29128.0
2018-09-12 15:20:00,62.55,62.57,62.55,62.57,36679.0,50.6245,50.6407,50.6245,50.6407,36679.0
2018-09-12 15:25:00,62.57,62.58,62.56,62.58,368327.0,50.6407,50.6488,50.6326,50.6488,368327.0
2018-09-12 15:30:00,62.58,62.58,62.56,62.58,66345.0,50.6488,50.6488,50.6326,50.6488,66345.0
2018-09-12 15:35:00,62.57,62.58,62.54,62.56,124297.0,50.6407,50.6488,50.6164,50.6326,124297.0
2018-09-12 15:40:00,62.55,62.56,62.55,62.56,49078.0,50.6245,50.6326,50.6245,50.6326,49078.0
2018-09-12 15:45:00,62.56,62.56,62.53,62.54,24456.0,50.6326,50.6326,50.6083,50.6164,24456.0
2018-09-12 15:50:00,62.54,62.56,62.53,62.55,84056.0,50.6164,50.6326,50.6083,50.6245,84056.0
2018-09-12 15:55:00,62.55,62.57,62.54,62.55,161816.0,50.6245,50.6407,50.6164,50.6245,161816.0
2018-09-13 09:30:00,63.12,63.16,63.08,63.11,103762.0,51.0858,51.1182,51.0534,51.0777,103762.0
2018-09-13 09:35:00,63.11,63.13,63.07,63.12,69543.0,51.0777,51.0939,51.0453,51.0858,69543.0
2018-09-13 09:40:00,63.13,63.16,63.12,63.14,124381.0,51.0939,51.1182,51.0858,51.102,124381.0
2018-09-13 09:45:00,63.15,63.16,63.09,63.14,50873.0,51.1101,51.1182,51.0615,51.102,50873.0
2018-09-13 09:50:00,63.14,63.15,63.11,63.15,49986.0,51.102,51.1101,51.0777,51.1101,49986.0
2018-09-13 09:55:00,63.15,63.16,63.08,63.09,37462.0,51.1101,51.1182,51.0534,51.0615,37462.0
2018-09-13 10:00:00,63.1,63.13,63.08,63.12,136291.0,51.0696,51.0939,51.0534,51.0858,136291.0
2018-09-13 10:05:00,63.12,63.15,63.1,63.12,40535.0,51.0858,51.1101,51.0696,51.0858,40535.0
2018-09-13 10:10:00,63.12,63.17,63.12,63.16,35334.0,51.0858,51.1263,51.0858,51.1182,35334.0
2018-09-13 10:15:00,63.17,63.19,63.05,63.1,285493.0,51.1263,51.1425,51.0292,51.0696,285493.0
2018-09-13 10:20:00,63.09,63.1,63.03,63.06,105860.0,51.0615,51.0696,51.013,51.0372,105860.0
2018-09-13 10:25:00,63.05,63.09,63.01,63.02,71181.0,51.0292,51.0615,50.9968,51.0049,71181.0
2018-09-13 10:30:00,63.03,63.05,63.01,63.02,113425.0,51.013,51.0292,50.9968,51.0049,113425.0
2018-09-13 10:35:00,63.02,63.02,62.9,62.93,69254.0,51.0049,51.0049,50.9078,50.932,69254.0
2018-09-13 10:40:00,62.92,62.93,62.87,62.93,350086.0,50.9239,50.932,50.8835,50.932,350086.0
2018-09-13 10:45:00,62.93,62.95,62.9,62.93,181248.0,50.932,50.9482,50.9078,50.932,181248.0
2018-09-13 10:50:00,62.92,62.94,62.89,62.89,111690.0,50.9239,50.9401,50.8997,50.8997,111690.0
2018-09-13 10:55:00,62.89,62.9,62.86,62.89,98630.0,50.8997,50.9078,50.8754,50.8997,98630.0
2018-09-13 11:00:00,62.9,62.9,62.84,62.9,62289.0,50.9078,50.9078,50.8592,50.9078,62289.0
2018-09-13 11:05:00,62.9,62.97,62.9,62.95,217813.0,50.9078,50.9644,50.9078,50.9482,217813.0
2018-09-13 11:10:00,62.96,62.98,62.95,62.97,34463.0,50.9563,50.9725,50.9482,50.9644,34463.0
2018-09-13 11:15:00,62.96,62.96,62.94,62.95,24828.0,50.9563,50.9563,50.9401,50.9482,24828.0
2018-09-13 11:20:00,62.95,62.96,62.92,62.93,57007.0,50.9482,50.9563,50.9239,50.932,57007.0
2018-09-13 11:25:00,62.93,62.94,62.86,62.87,51260.0,50.932,50.9401,50.8754,50.8835,51260.0
2018-09-13 11:30:00,62.87,62.88,62.83,62.87,118363.0,50.8835,50.8916,50.8511,50.8835,118363.0
2018-09-13 11:35:00,62.86,62.9,62.85,62.9,65017.0,50.8754,50.9078,50.8673,50.9078,65017.0
2018-09-13 11:40:00,62.9,62.92,62.89,62.91,25845.0,50.9078,50.9239,50.8997,50.9158,25845.0
2018-09-13 11:45:00,62.92,62.94,62.9,62.93,34781.0,50.9239,50.9401,50.9078,50.932,34781.0
2018-09-13 11:50:00,62.92,62.96,62.92,62.95,50323.0,50.9239,50.9563,50.9239,50.9482,50323.0
2018-09-13 11:55:00,62.96,62.97,62.95,62.97,25672.0,50.9563,50.9644,50.9482,50.9644,25672.0
2018-09-13 12:00:00,62.97,63.0,62.96,62.97,884835.0,50.9644,50.9887,50.9563,50.9644,884835.0
2018-09-13 12:05:00,62.97,62.98,62.95,62.96,12867.0,50.9644,50.9725,50.9482,50.9563,12867.0
2018-09-13 12:10:00,62.96,62.97,62.95,62.96,41046.0,50.9563,50.9644,50.9482,50.9563,41046.0
2018-09-13 12:15:00,62.95,62.98,62.94,62.97,12950.0,50.9482,50.9725,50.9401,50.9644,12950.0
2018-09-13 12:20:00,62.97,63.0,62.96,62.99,65670.0,50.9644,50.9887,50.9563,50.9806,65670.0
2018-09-13 12:25:00,62.98,63.0,62.97,62.99,17453.0,50.9725,50.9887,50.9644,50.9806,17453.0
2018-09-13 12:30:00,62.98,63.02,62.98,63.01,23174.0,50.9725,51.0049,50.9725,50.9968,23174.0
2018-09-13 12:35:00,63.01,63.03,63.0,63.02,12327.0,50.9968,51.013,50.9887,51.0049,12327.0
2018-09-13 12:40:00,63.02,63.03,63.0,63.01,10582.0,51.0049,51.013,50.9887,50.9968,10582.0
2018-09-13 12:45:00,63.01,63.02,63.0,63.0,13976.0,50.9968,51.0049,50.9887,50.9887,13976.0
2018-09-13 12:50:00,63.01,63.02,62.99,63.0,13818.0,50.9968,51.0049,50.9806,50.9887,13818.0
2018-09-13 12:55:00,62.99,63.01,62.99,63.01,38609.0,50.9806,50.9968,50.9806,50.9968,38609.0
2018-09-13 13:00:00,63.0,63.01,62.99,63.0,45459.0,50.9887,50.9968,50.9806,50.9887,45459.0
2018-09-13 13:05:00,63.0,63.01,62.97,62.97,45807.0,50.9887,50.9968,50.9644,50.9644,45807.0
2018-09-13 13:10:00,62.97,62.97,62.95,62.97,13911.0,50.9644,50.9644,50.9482,50.9644,13911.0
2018-09-13 13:15:00,62.97,62.98,62.96,62.98,14217.0,50.9644,50.9725,50.9563,50.9725,14217.0
2018-09-13 13:20:00,62.98,62.99,62.97,62.99,51398.0,50.9725,50.9806,50.9644,50.9806,51398.0
2018-09-13 13:25:00,62.99,63.01,62.99,63.0,53979.0,50.9806,50.9968,50.9806,50.9887,53979.0
2018-09-13 13:30:00,63.0,63.01,63.0,63.01,15631.0,50.9887,50.9968,50.9887,50.9968,15631.0
2018-09-13 13:35:00,63.01,63.03,62.99,63.01,60178.0,50.9968,51.013,50.9806,50.9968,60178.0
2018-09-13 13:40:00,63.01,63.03,63.01,63.02,53079.0,50.9968,51.013,50.9968,51.0049,53079.0
2018-09-13 13:45:00,63.01,63.03,63.0,63.01,24395.0,50.9968,51.013,50.9887,50.9968,24395.0
2018-09-13 13:50:00,63.0,63.0,62.97,62.98,30872.0,50.9887,50.9887,50.9644,50.9725,30872.0
2018-09-13 13:55:00,62.98,62.99,62.97,62.97,34383.0,50.9725,50.9806,50.9644,50.9644,34383.0
2018-09-13 14:00:00,62.97,63.0,62.96,62.98,67120.0,50.9644,50.9887,50.9563,50.9725,67120.0
2018-09-13 14:05:00,62.99,63.02,62.99,63.0,51103.0,50.9806,51.0049,50.9806,50.9887,51103.0
2018-09-13 14:10:00,63.0,63.0,62.97,62.98,38507.0,50.9887,50.9887,50.9644,50.9725,38507.0
2018-09-13 14:15:00,62.99,62.99,62.95,62.96,47350.0,50.9806,50.9806,50.9482,50.9563,47350.0
2018-09-13 14:20:00,62.96,62.99,62.95,62.98,114385.0,50.9563,50.9806,50.9482,50.9725,114385.0
2018-09-13 14:25:00,62.98,63.0,62.98,63.0,35453.0,50.9725,50.9887,50.9725,50.9887,35453.0
2018-09-13 14:30:00,62.99,63.0,62.98,62.98,31475.0,50.9806,50.9887,50.9725,50.9725,31475.0
2018-09-13 14:35:00,62.98,63.01,62.98,63.0,33956.0,50.9725,50.9968,50.9725,50.9887,33956.0
2018-09-13 14:40:00,63.0,63.04,63.0,63.03,58690.0,50.9887,51.0211,50.9887,51.013,58690.0
2018-09-13 14:45:00,63.04,63.04,63.02,63.03,33117.0,51.0211,51.0211,51.0049,51.013,33117.0
2018-09-13 14:50:00,63.03,63.03,63.0,63.01,49848.0,51.013,51.013,50.9887,50.9968,49848.0
2018-09-13 14:55:00,63.0,63.02,63.0,63.02,33305.0,50.9887,51.0049,50.9887,51.0049,33305.0
2018-09-13 15:00:00,63.02,63.03,62.98,62.99,105334.0,51.0049,51.013,50.9725,50.9806,105334.0
2018-09-13 15:05:00,63.0,63.0,62.97,62.98,59830.0,50.9887,50.9887,50.9644,50.9725,59830.0
2018-09-13 15:10:00,62.98,63.01,62.97,63.0,39566.0,50.9725,50.9968,50.9644,50.9887,39566.0
2018-09-13 15:15:00,62.99,63.0,62.97,62.98,50485.0,50.9806,50.9887,50.9644,50.9725,50485.0
2018-09-13 15:20:00,62.98,63.01,62.98,62.99,33460.0,50.9725,50.9968,50.9725,50.9806,33460.0
2018-09-13 15:25:00,62.99,63.01,62.98,63.0,31267.0,50.9806,50.9968,50.9725,50.9887,31267.0
2018-09-13 15:30:00,63.0,63.0,62.97,62.99,32770.0,50.9887,50.9887,50.9644,50.9806,32770.0
2018-09-13 15:35:00,62.99,63.0,62.97,62.97,30921.0,50.9806,50.9887,50.9644,50.9644,30921.0
2018-09-13 15:40:00,62.98,62.98,62.96,62.97,56860.0,50.9725,50.9725,50.9563,50.9644,56860.0
2018-09-13 15:45:00,62.97,63.0,62.96,63.0,68589.0,50.9644,50.9887,50.9563,50.9887,68589.0
2018-09-13 15:50:00,63.0,63.02,62.99,63.02,46809.0,50.9887,51.0049,50.9806,51.0049,46809.0
2018-09-13 15:55:00,63.02,63.04,62.99,63.0,265854.0,51.0049,51.0211,50.9806,50.9887,265854.0
2018-09-14 09:30:00,63.14,63.21,63.14,63.2,695038.0,51.102,51.1586,51.102,51.1506,695038.0
2018-09-14 09:35:00,63.2,63.21,63.18,63.21,49387.0,51.1506,51.1586,51.1344,51.1586,49387.0
2018-09-14 09:40:00,63.21,63.25,63.2,63.24,106357.0,51.1586,51.191,51.1506,51.1829,106357.0
2018-09-14 09:45:00,63.24,63.26,63.21,63.22,40804.0,51.1829,51.1991,51.1586,51.1667,40804.0
2018-09-14 09:50:00,63.21,63.24,63.21,63.22,54651.0,51.1586,51.1829,51.1586,51.1667,54651.0
2018-09-14 09:55:00,63.22,63.24,63.21,63.23,93128.0,51.1667,51.1829,51.1586,51.1748,93128.0
2018-09-14 10:00:00,63.22,63.24,63.19,63.19,117495.0,51.1667,51.1829,51.1425,51.1425,117495.0
2018-09-14 10:05:00,63.2,63.2,63.13,63.13,117086.0,51.1506,51.1506,51.0939,51.0939,117086.0
2018-09-14 10:10:00,63.14,63.15,63.12,63.13,75671.0,51.102,51.1101,51.0858,51.0939,75671.0
2018-09-14 10:15:00,63.13,63.17,63.13,63.14,62924.0,51.0939,51.1263,51.0939,51.102,62924.0
2018-09-14 10:20:00,63.13,63.16,63.12,63.14,27522.0,51.0939,51.1182,51.0858,51.102,27522.0
2018-09-14 10:25:00,63.14,63.14,63.1,63.11,29045.0,51.102,51.102,51.0696,51.0777,29045.0
2018-09-14 10:30:00,63.11,63.17,63.1,63.17,53900.0,51.0777,51.1263,51.0696,51.1263,53900.0
2018-09-14 10:35:00,63.17,63.17,63.15,63.17,40074.0,51.1263,51.1263,51.1101,51.1263,40074.0
2018-09-14 10:40:00,63.16,63.18,63.14,63.17,56896.0,51.1182,51.1344,51.102,51.1263,56896.0
2018-09-14 10:45:00,63.16,63.19,63.16,63.19,58708.0,51.1182,51.1425,51.1182,51.1425,58708.0
2018-09-14 10:50:00,63.18,63.22,63.18,63.21,46451.0,51.1344,51.1667,51.1344,51.1586,46451.0
2018-09-14 10:55:00,63.21,63.24,63.21,63.22,40759.0,51.1586,51.1829,51.1586,51.1667,40759.0
2018-09-14 11:00:00,63.23,63.23,63.18,63.21,101182.0,51.1748,51.1748,51.1344,51.1586,101182.0
2018-09-14 11:05:00,63.22,63.24,63.2,63.21,50088.0,51.1667,51.1829,51.1506,51.1586,50088.0
2018-09-14 11:10:00,63.21,63.22,63.16,63.18,55463.0,51.1586,51.1667,51.1182,51.1344,55463.0
2018-09-14 11:15:00,63.18,63.2,63.16,63.2,40810.0,51.1344,51.1506,51.1182,51.1506,40810.0
2018-09-14 11:20:00,63.2,63.22,63.18,63.2,120000.0,51.1506,51.1667,51.1344,51.1506,120000.0
2018-09-14 11:25:00,63.21,63.23,63.2,63.22,36569.0,51.1586,51.1748,51.1506,51.1667,36569.0
2018-09-14 11:30:00,63.23,63.24,63.21,63.22,76245.0,51.1748,51.1829,51.1586,51.1667,76245.0
2018-09-14 11:35:00,63.21,63.23,63.19,63.23,41309.0,51.1586,51.1748,51.1425,51.1748,41309.0
2018-09-14 11:40:00,63.23,63.23,63.21,63.23,23802.0,51.1748,51.1748,51.1586,51.1748,23802.0
2018-09-14 11:45:00,63.23,63.25,63.23,63.23,10946.0,51.1748,51.191,51.1748,51.1748,10946.0
2018-09-14 11:50:00,63.23,63.24,63.21,63.22,67158.0,51.1748,51.1829,51.1586,51.1667,67158.0
2018-09-14 11:55:00,63.22,63.23,63.2,63.2,32188.0,51.1667,51.1748,51.1506,51.1506,32188.0
2018-09-14 12:00:00,63.21,63.21,63.02,63.05,200519.0,51.1586,51.1586,51.0049,51.0292,200519.0
2018-09-14 12:05:00,63.04,63.05,62.98,63.04,118043.0,51.0211,51.0292,50.9725,51.0211,118043.0
2018-09-14 12:10:00,63.05,63.07,63.0,63.05,68654.0,51.0292,51.0453,50.9887,51.0292,68654.0
2018-09-14 12:15:00,63.04,63.07,63.02,63.03,45832.0,51.0211,51.0453,51.0049,51.013,45832.0
2018-09-14 12:20:00,63.02,63.04,62.93,62.95,126586.0,51.0049,51.0211,50.932,50.9482,126586.0
2018-09-14 12:25:00,62.95,63.0,62.95,62.98,59778.0,50.9482,50.9887,50.9482,50.9725,59778.0
2018-09-14 12:30:00,62.98,62.99,62.95,62.97,49703.0,50.9725,50.9806,50.9482,50.9644,49703.0
2018-09-14 12:35:00,62.97,62.98,62.95,62.98,26689.0,50.9644,50.9725,50.9482,50.9725,26689.0
2018-09-14 12:40:00,62.99,62.99,62.97,62.99,16093.0,50.9806,50.9806,50.9644,50.9806,16093.0
2018-09-14 12:45:00,62.98,63.01,62.97,63.01,19149.0,50.9725,50.9968,50.9644,50.9968,19149.0
2018-09-14 12:50:00,63.01,63.02,62.97,62.99,25569.0,50.9968,51.0049,50.9644,50.9806,25569.0
2018-09-14 12:55:00,63.0,63.01,62.98,62.99,19316.0,50.9887,50.9968,50.9725,50.9806,19316.0
2018-09-14 13:00:00,62.99,62.99,62.94,62.98,48522.0,50.9806,50.9806,50.9401,50.9725,48522.0
2018-09-14 13:05:00,62.98,62.99,62.94,62.94,38819.0,50.9725,50.9806,50.9401,50.9401,38819.0
2018-09-14 13:10:00,62.94,62.96,62.93,62.95,30345.0,50.9401,50.9563,50.932,50.9482,30345.0
2018-09-14 13:15:00,62.95,62.99,62.95,62.99,42843.0,50.9482,50.9806,50.9482,50.9806,42843.0
2018-09-14 13:20:00,63.0,63.02,62.98,62.99,37866.0,50.9887,51.0049,50.9725,50.9806,37866.0
2018-09-14 13:25:00,63.0,63.04,63.0,63.02,18793.0,50.9887,51.0211,50.9887,51.0049,18793.0
2018-09-14 13:30:00,63.03,63.04,63.01,63.02,13087.0,51.013,51.0211,50.9968,51.0049,13087.0
2018-09-14 13:35:00,63.02,63.04,63.02,63.03,14813.0,51.0049,51.0211,51.0049,51.013,14813.0
2018-09-14 13:40:00,63.03,63.04,63.02,63.03,33044.0,51.013,51.0211,51.0049,51.013,33044.0
2018-09-14 13:45:00,63.03,63.03,63.0,63.02,21476.0,51.013,51.013,50.9887,51.0049,21476.0
2018-09-14 13:50:00,63.02,63.06,63.01,63.06,89174.0,51.0049,51.0372,50.9968,51.0372,89174.0
2018-09-14 13:55:00,63.06,63.07,63.05,63.07,27375.0,51.0372,51.0453,51.0292,51.0453,27375.0
2018-09-14 14:00:00,63.07,63.08,63.04,63.05,20049.0,51.0453,51.0534,51.0211,51.0292,20049.0
2018-09-14 14:05:00,63.05,63.06,63.03,63.04,28130.0,51.0292,51.0372,51.013,51.0211,28130.0
2018-09-14 14:10:00,63.04,63.05,63.03,63.04,129681.0,51.0211,51.0292,51.013,51.0211,129681.0
2018-09-14 14:15:00,63.04,63.05,63.03,63.04,33403.0,51.0211,51.0292,51.013,51.0211,33403.0
2018-09-14 14:20:00,63.04,63.07,63.04,63.06,30822.0,51.0211,51.0453,51.0211,51.0372,30822.0
2018-09-14 14:25:00,63.06,63.07,63.03,63.05,89861.0,51.0372,51.0453,51.013,51.0292,89861.0
2018-09-14 14:30:00,63.05,63.06,63.04,63.06,26469.0,51.0292,51.0372,51.0211,51.0372,26469.0
2018-09-14 14:35:00,63.06,63.07,63.05,63.07,21319.0,51.0372,51.0453,51.0292,51.0453,21319.0
2018-09-14 14:40:00,63.06,63.08,63.06,63.07,29763.0,51.0372,51.0534,51.0372,51.0453,29763.0
2018-09-14 14:45:00,63.07,63.08,63.06,63.08,43816.0,51.0453,51.0534,51.0372,51.0534,43816.0
2018-09-14 14:50:00,63.08,63.09,63.07,63.09,66290.0,51.0534,51.0615,51.0453,51.0615,66290.0
2018-09-14 14:55:00,63.08,63.1,63.08,63.1,47906.0,51.0534,51.0696,51.0534,51.0696,47906.0
2018-09-14 15:00:00,63.09,63.1,63.08,63.09,33485.0,51.0615,51.0696,51.0534,51.0615,33485.0
2018-09-14 15:05:00,63.08,63.09,63.08,63.09,32858.0,51.0534,51.0615,51.0534,51.0615,32858.0
2018-09-14 15:10:00,63.09,63.1,63.08,63.1,18915.0,51.0615,51.0696,51.0534,51.0696,18915.0
2018-09-14 15:15:00,63.1,63.11,63.09,63.11,120861.0,51.0696,51.0777,51.0615,51.0777,120861.0
2018-09-14 15:20:00,63.11,63.11,63.09,63.1,127068.0,51.0777,51.0777,51.0615,51.0696,127068.0
2018-09-14 15:25:00,63.09,63.1,63.06,63.08,65588.0,51.0615,51.0696,51.0372,51.0534,65588.0
2018-09-14 15:30:00,63.07,63.1,63.07,63.1,50808.0,51.0453,51.0696,51.0453,51.0696,50808.0
2018-09-14 15:35:00,63.1,63.12,63.09,63.12,45668.0,51.0696,51.0858,51.0615,51.0858,45668.0
2018-09-14 15:40:00,63.11,63.12,63.11,63.11,31645.0,51.0777,51.0858,51.0777,51.0777,31645.0
2018-09-14 15:45:00,63.12,63.13,63.11,63.13,69610.0,51.0858,51.0939,51.0777,51.0939,69610.0
2018-09-14 15:50:00,63.13,63.14,63.12,63.13,100862.0,51.0939,51.102,51.0858,51.0939,100862.0
2018-09-14 15:55:00,63.12,63.13,63.06,63.06,255863.0,51.0858,51.0939,51.0372,51.0372,255863.0
2018-09-17 09:30:00,63.44,63.45,63.37,63.42,102484.0,51.3448,51.3529,51.2881,51.3286,102484.0
2018-09-17 09:35:00,63.42,63.45,63.41,63.45,76602.0,51.3286,51.3529,51.3205,51.3529,76602.0
2018-09-17 09:40:00,63.45,63.46,63.42,63.43,28975.0,51.3529,51.361,51.3286,51.3367,28975.0
2018-09-17 09:45:00,63.44,63.46,63.42,63.44,18607.0,51.3448,51.361,51.3286,51.3448,18607.0
2018-09-17 09:50:00,63.44,63.45,63.41,63.41,13165.0,51.3448,51.3529,51.3205,51.3205,13165.0
2018-09-17 09:55:00,63.41,63.46,63.4,63.45,151477.0,51.3205,51.361,51.3124,51.3529,151477.0
2018-09-17 10:00:00,63.46,63.49,63.45,63.48,83117.0,51.361,51.3853,51.3529,51.3772,83117.0
2018-09-17 10:05:00,63.48,63.48,63.45,63.47,43408.0,51.3772,51.3772,51.3529,51.3691,43408.0
2018-09-17 10:10:00,63.48,63.52,63.48,63.49,50209.0,51.3772,51.4095,51.3772,51.3853,50209.0
2018-09-17 10:15:00,63.49,63.49,63.45,63.47,34201.0,51.3853,51.3853,51.3529,51.3691,34201.0
2018-09-17 10:20:00,63.47,63.5,63.45,63.45,114731.0,51.3691,51.3934,51.3529,51.3529,114731.0
2018-09-17 10:25:00,63.46,63.49,63.45,63.45,36372.0,51.361,51.3853,51.3529,51.3529,36372.0
2018-09-17 10:30:00,63.45,63.47,63.42,63.43,65404.0,51.3529,51.3691,51.3286,51.3367,65404.0
2018-09-17 10:35:00,63.44,63.45,63.42,63.44,42175.0,51.3448,51.3529,51.3286,51.3448,42175.0
2018-09-17 10:40:00,63.45,63.48,63.44,63.46,44041.0,51.3529,51.3772,51.3448,51.361,44041.0
2018-09-17 10:45:00,63.46,63.47,63.4,63.4,33835.0,51.361,51.3691,51.3124,51.3124,33835.0
2018-09-17 10:50:00,63.41,63.41,63.37,63.37,34142.0,51.3205,51.3205,51.2881,51.2881,34142.0
2018-09-17 10:55:00,63.37,63.38,63.34,63.36,39267.0,51.2881,51.2962,51.2639,51.2801,39267.0
2018-09-17 11:00:00,63.36,63.41,63.36,63.4,42099.0,51.2801,51.3205,51.2801,51.3124,42099.0
2018-09-17 11:05:00,63.4,63.42,63.39,63.41,46171.0,51.3124,51.3286,51.3043,51.3205,46171.0
2018-09-17 11:10:00,63.42,63.44,63.41,63.43,18201.0,51.3286,51.3448,51.3205,51.3367,18201.0
2018-09-17 11:15:00,63.43,63.45,63.42,63.43,27625.0,51.3367,51.3529,51.3286,51.3367,27625.0
2018-09-17 11:20:00,63.42,63.42,63.39,63.42,29360.0,51.3286,51.3286,51.3043,51.3286,29360.0
2018-09-17 11:25:00,63.41,63.42,63.39,63.41,118341.0,51.3205,51.3286,51.3043,51.3205,118341.0
2018-09-17 11:30:00,63.41,63.44,63.39,63.41,28122.0,51.3205,51.3448,51.3043,51.3205,28122.0
2018-09-17 11:35:00,63.42,63.43,63.4,63.42,48690.0,51.3286,51.3367,51.3124,51.3286,48690.0
2018-09-17 11:40:00,63.41,63.45,63.41,63.43,30758.0,51.3205,51.3529,51.3205,51.3367,30758.0
2018-09-17 11:45:00,63.44,63.44,63.39,63.41,71518.0,51.3448,51.3448,51.3043,51.3205,71518.0
2018-09-17 11:50:00,63.41,63.43,63.39,63.4,54887.0,51.3205,51.3367,51.3043,51.3124,54887.0
2018-09-17 11:55:00,63.4,63.42,63.39,63.39,17028.0,51.3124,51.3286,51.3043,51.3043,17028.0
2018-09-17 12:00:00,63.39,63.42,63.39,63.4,17090.0,51.3043,51.3286,51.3043,51.3124,17090.0
2018-09-17 12:05:00,63.4,63.4,63.38,63.39,8841.0,51.3124,51.3124,51.2962,51.3043,8841.0
2018-09-17 12:10:00,63.38,63.4,63.38,63.39,11369.0,51.2962,51.3124,51.2962,51.3043,11369.0
2018-09-17 12:15:00,63.38,63.41,63.38,63.41,165073.0,51.2962,51.3205,51.2962,51.3205,165073.0
2018-09-17 12:20:00,63.4,63.41,63.39,63.41,105110.0,51.3124,51.3205,51.3043,51.3205,105110.0
2018-09-17 12:25:00,63.4,63.42,63.4,63.4,64089.0,51.3124,51.3286,51.3124,51.3124,64089.0
2018-09-17 12:30:00,63.4,63.41,63.37,63.38,27519.0,51.3124,51.3205,51.2881,51.2962,27519.0
2018-09-17 12:35:00,63.38,63.39,63.37,63.39,62357.0,51.2962,51.3043,51.2881,51.3043,62357.0
2018-09-17 12:40:00,63.39,63.39,63.38,63.39,143979.0,51.3043,51.3043,51.2962,51.3043,143979.0
2018-09-17 12:45:00,63.39,63.4,63.38,63.4,34120.0,51.3043,51.3124,51.2962,51.3124,34120.0
2018-09-17 12:50:00,63.4,63.41,63.36,63.37,63509.0,51.3124,51.3205,51.2801,51.2881,63509.0
2018-09-17 12:55:00,63.36,63.41,63.35,63.41,38031.0,51.2801,51.3205,51.272,51.3205,38031.0
2018-09-17 13:00:00,63.41,63.42,63.38,63.39,46702.0,51.3205,51.3286,51.2962,51.3043,46702.0
2018-09-17 13:05:00,63.39,63.41,63.38,63.41,46886.0,51.3043,51.3205,51.2962,51.3205,46886.0
2018-09-17 13:10:00,63.4,63.41,63.35,63.36,36538.0,51.3124,51.3205,51.272,51.2801,36538.0
2018-09-17 13:15:00,63.36,63.38,63.35,63.38,44021.0,51.2801,51.2962,51.272,51.2962,44021.0
2018-09-17 13:20:00,63.37,63.37,63.35,63.36,29268.0,51.2881,51.2881,51.272,51.2801,29268.0
2018-09-17 13:25:00,63.35,63.37,63.35,63.35,59676.0,51.272,51.2881,51.272,51.272,59676.0
2018-09-17 13:30:00,63.35,63.35,63.32,63.33,28318.0,51.272,51.272,51.2477,51.2558,28318.0
2018-09-17 13:35:00,63.33,63.33,63.32,63.33,42575.0,51.2558,51.2558,51.2477,51.2558,42575.0
2018-09-17 13:40:00,63.33,63.35,63.33,63.34,34921.0,51.2558,51.272,51.2558,51.2639,34921.0
2018-09-17 13:45:00,63.35,63.35,63.33,63.35,21262.0,51.272,51.272,51.2558,51.272,21262.0
2018-09-17 13:50:00,63.34,63.36,63.32,63.36,60617.0,51.2639,51.2801,51.2477,51.2801,60617.0
2018-09-17 13:55:00,63.36,63.37,63.35,63.37,20887.0,51.2801,51.2881,51.272,51.2881,20887.0
2018-09-17 14:00:00,63.36,63.38,63.35,63.37,34592.0,51.2801,51.2962,51.272,51.2881,34592.0
2018-09-17 14:05:00,63.37,63.38,63.37,63.37,22788.0,51.2881,51.2962,51.2881,51.2881,22788.0
2018-09-17 14:10:00,63.37,63.39,63.37,63.38,38812.0,51.2881,51.3043,51.2881,51.2962,38812.0
2018-09-17 14:15:00,63.38,63.39,63.37,63.38,52842.0,51.2962,51.3043,51.2881,51.2962,52842.0
2018-09-17 14:20:00,63.39,63.4,63.38,63.39,34103.0,51.3043,51.3124,51.2962,51.3043,34103.0
2018-09-17 14:25:00,63.39,63.4,63.37,63.37,60623.0,51.3043,51.3124,51.2881,51.2881,60623.0
2018-09-17 14:30:00,63.38,63.39,63.36,63.39,19228.0,51.2962,51.3043,51.2801,51.3043,19228.0
2018-09-17 14:35:00,63.38,63.38,63.37,63.38,11731.0,51.2962,51.2962,51.2881,51.2962,11731.0
2018-09-17 14:40:00,63.38,63.38,63.36,63.37,72020.0,51.2962,51.2962,51.2801,51.2881,72020.0
2018-09-17 14:45:00,63.37,63.37,63.36,63.37,12696.0,51.2881,51.2881,51.2801,51.2881,12696.0
2018-09-17 14:50:00,63.36,63.37,63.36,63.36,87277.0,51.2801,51.2881,51.2801,51.2801,87277.0
2018-09-17 14:55:00,63.36,63.37,63.29,63.31,115070.0,51.2801,51.2881,51.2234,51.2396,115070.0
2018-09-17 15:00:00,63.32,63.32,63.3,63.3,21098.0,51.2477,51.2477,51.2315,51.2315,21098.0
2018-09-17 15:05:00,63.31,63.31,63.28,63.29,148667.0,51.2396,51.2396,51.2153,51.2234,148667.0
2018-09-17 15:10:00,63.29,63.3,63.28,63.28,27274.0,51.2234,51.2315,51.2153,51.2153,27274.0
2018-09-17 15:15:00,63.28,63.29,63.26,63.26,58515.0,51.2153,51.2234,51.1991,51.1991,58515.0
2018-09-17 15:20:00,63.26,63.26,63.24,63.25,42921.0,51.1991,51.1991,51.1829,51.191,42921.0
2018-09-17 15:25:00,63.25,63.28,63.25,63.25,65322.0,51.191,51.2153,51.191,51.191,65322.0
2018-09-17 15:30:00,63.26,63.26,63.23,63.24,70044.0,51.1991,51.1991,51.1748,51.1829,70044.0
2018-09-17 15:35:00,63.24,63.25,63.22,63.23,49238.0,51.1829,51.191,51.1667,51.1748,49238.0
2018-09-17 15:40:00,63.23,63.23,63.19,63.21,44394.0,51.1748,51.1748,51.1425,51.1586,44394.0
2018-09-17 15:45:00,63.22,63.24,63.21,63.22,108930.0,51.1667,51.1829,51.1586,51.1667,108930.0
2018-09-17 15:50:00,63.21,63.22,63.18,63.18,39375.0,51.1586,51.1667,51.1344,51.1344,39375.0
2018-09-17 15:55:00,63.18,63.19,63.15,63.18,344476.0,51.1344,51.1425,51.1101,51.1344,344476.0
2018-09-18 09:30:00,63.64,63.71,63.52,63.71,90077.0,51.5067,51.5633,51.4095,51.5633,90077.0
2018-09-18 09:35:00,63.72,63.76,63.72,63.74,104423.0,51.5714,51.6038,51.5714,51.5876,104423.0
2018-09-18 09:40:00,63.75,63.81,63.75,63.77,152290.0,51.5957,51.6443,51.5957,51.6119,152290.0
2018-09-18 09:45:00,63.78,63.79,63.75,63.75,95076.0,51.62,51.6281,51.5957,51.5957,95076.0
2018-09-18 09:50:00,63.77,63.8,63.75,63.76,57051.0,51.6119,51.6362,51.5957,51.6038,57051.0
2018-09-18 09:55:00,63.76,63.82,63.75,63.77,57107.0,51.6038,51.6523,51.5957,51.6119,57107.0
2018-09-18 10:00:00,63.77,63.78,63.7,63.73,81359.0,51.6119,51.62,51.5552,51.5795,81359.0
2018-09-18 10:05:00,63.73,63.74,63.68,63.69,64932.0,51.5795,51.5876,51.539,51.5471,64932.0
2018-09-18 10:10:00,63.69,63.77,63.67,63.76,115668.0,51.5471,51.6119,51.5309,51.6038,115668.0
2018-09-18 10:15:00,63.76,63.79,63.75,63.75,62124.0,51.6038,51.6281,51.5957,51.5957,62124.0
2018-09-18 10:20:00,63.76,63.78,63.73,63.74,70583.0,51.6038,51.62,51.5795,51.5876,70583.0
2018-09-18 10:25:00,63.74,63.76,63.72,63.74,40294.0,51.5876,51.6038,51.5714,51.5876,40294.0
2018-09-18 10:30:00,63.74,63.75,63.67,63.68,23501.0,51.5876,51.5957,51.5309,51.539,23501.0
2018-09-18 10:35:00,63.68,63.72,63.68,63.71,52625.0,51.539,51.5714,51.539,51.5633,52625.0
2018-09-18 10:40:00,63.71,63.76,63.7,63.75,37522.0,51.5633,51.6038,51.5552,51.5957,37522.0
2018-09-18 10:45:00,63.74,63.79,63.74,63.75,42123.0,51.5876,51.6281,51.5876,51.5957,42123.0
2018-09-18 10:50:00,63.76,63.79,63.72,63.73,32471.0,51.6038,51.6281,51.5714,51.5795,32471.0
2018-09-18 10:55:00,63.73,63.8,63.73,63.79,52728.0,51.5795,51.6362,51.5795,51.6281,52728.0
2018-09-18 11:00:00,63.79,63.81,63.74,63.75,95462.0,51.6281,51.6443,51.5876,51.5957,95462.0
2018-09-18 11:05:00,63.75,63.78,63.73,63.76,27083.0,51.5957,51.62,51.5795,51.6038,27083.0
2018-09-18 11:10:00,63.77,63.79,63.75,63.79,32334.0,51.6119,51.6281,51.5957,51.6281,32334.0
2018-09-18 11:15:00,63.79,63.81,63.78,63.8,50334.0,51.6281,51.6443,51.62,51.6362,50334.0
2018-09-18 11:20:00,63.8,63.81,63.76,63.78,35252.0,51.6362,51.6443,51.6038,51.62,35252.0
2018-09-18 11:25:00,63.78,63.79,63.76,63.77,88079.0,51.62,51.6281,51.6038,51.6119,88079.0
2018-09-18 11:30:00,63.77,63.8,63.76,63.8,39328.0,51.6119,51.6362,51.6038,51.6362,39328.0
2018-09-18 11:35:00,63.79,63.83,63.78,63.83,65395.0,51.6281,51.6604,51.62,51.6604,65395.0
2018-09-18 11:40:00,63.83,63.86,63.82,63.85,104430.0,51.6604,51.6847,51.6523,51.6766,104430.0
2018-09-18 11:45:00,63.85,63.87,63.84,63.86,23233.0,51.6766,51.6928,51.6685,51.6847,23233.0
2018-09-18 11:50:00,63.86,63.87,63.84,63.85,41401.0,51.6847,51.6928,51.6685,51.6766,41401.0
2018-09-18 11:55:00,63.85,63.87,63.84,63.87,14170.0,51.6766,51.6928,51.6685,51.6928,14170.0
2018-09-18 12:00:00,63.87,63.92,63.87,63.9,62835.0,51.6928,51.7333,51.6928,51.7171,62835.0
2018-09-18 12:05:00,63.9,63.91,63.87,63.88,44014.0,51.7171,51.7252,51.6928,51.7009,44014.0
2018-09-18 12:10:00,63.88,63.9,63.87,63.9,72083.0,51.7009,51.7171,51.6928,51.7171,72083.0
2018-09-18 12:15:00,63.9,63.9,63.87,63.88,25845.0,51.7171,51.7171,51.6928,51.7009,25845.0
2018-09-18 12:20:00,63.88,63.89,63.84,63.84,44449.0,51.7009,51.709,51.6685,51.6685,44449.0
2018-09-18 12:25:00,63.84,63.85,63.8,63.8,104543.0,51.6685,51.6766,51.6362,51.6362,104543.0
2018-09-18 12:30:00,63.8,63.83,63.8,63.82,46167.0,51.6362,51.6604,51.6362,51.6523,46167.0
2018-09-18 12:35:00,63.83,63.84,63.82,63.82,18577.0,51.6604,51.6685,51.6523,51.6523,18577.0
2018-09-18 12:40:00,63.81,63.82,63.76,63.76,42696.0,51.6443,51.6523,51.6038,51.6038,42696.0
2018-09-18 12:45:00,63.77,63.77,63.75,63.75,35135.0,51.6119,51.6119,51.5957,51.5957,35135.0
2018-09-18 12:50:00,63.75,63.78,63.75,63.78,25777.0,51.5957,51.62,51.5957,51.62,25777.0
2018-09-18 12:55:00,63.78,63.79,63.77,63.77,16955.0,51.62,51.6281,51.6119,51.6119,16955.0
2018-09-18 13:00:00,63.77,63.79,63.76,63.78,13454.0,51.6119,51.6281,51.6038,51.62,13454.0
2018-09-18 13:05:00,63.79,63.81,63.78,63.8,40071.0,51.6281,51.6443,51.62,51.6362,40071.0
2018-09-18 13:10:00,63.8,63.81,63.79,63.8,12289.0,51.6362,51.6443,51.6281,51.6362,12289.0
2018-09-18 13:15:00,63.81,63.83,63.81,63.82,14939.0,51.6443,51.6604,51.6443,51.6523,14939.0
2018-09-18 13:20:00,63.82,63.82,63.79,63.8,24935.0,51.6523,51.6523,51.6281,51.6362,24935.0
2018-09-18 13:25:00,63.8,63.8,63.76,63.77,26888.0,51.6362,51.6362,51.6038,51.6119,26888.0
2018-09-18 13:30:00,63.76,63.76,63.72,63.74,40077.0,51.6038,51.6038,51.5714,51.5876,40077.0
2018-09-18 13:35:00,63.74,63.79,63.73,63.78,110875.0,51.5876,51.6281,51.5795,51.62,110875.0
2018-09-18 13:40:00,63.78,63.8,63.77,63.79,42549.0,51.62,51.6362,51.6119,51.6281,42549.0
2018-09-18 13:45:00,63.79,63.8,63.78,63.79,18549.0,51.6281,51.6362,51.62,51.6281,18549.0
2018-09-18 13:50:00,63.8,63.81,63.79,63.8,28292.0,51.6362,51.6443,51.6281,51.6362,28292.0
2018-09-18 13:55:00,63.81,63.82,63.8,63.82,21125.0,51.6443,51.6523,51.6362,51.6523,21125.0
2018-09-18 14:00:00,63.81,63.83,63.8,63.83,35196.0,51.6443,51.6604,51.6362,51.6604,35196.0
2018-09-18 14:05:00,63.82,63.83,63.82,63.83,69710.0,51.6523,51.6604,51.6523,51.6604,69710.0
2018-09-18 14:10:00,63.83,63.84,63.83,63.84,26760.0,51.6604,51.6685,51.6604,51.6685,26760.0
2018-09-18 14:15:00,63.84,63.85,63.83,63.84,27760.0,51.6685,51.6766,51.6604,51.6685,27760.0
2018-09-18 14:20:00,63.85,63.86,63.83,63.86,156901.0,51.6766,51.6847,51.6604,51.6847,156901.0
2018-09-18 14:25:00,63.85,63.87,63.85,63.87,56151.0,51.6766,51.6928,51.6766,51.6928,56151.0
2018-09-18 14:30:00,63.87,63.89,63.86,63.88,74653.0,51.6928,51.709,51.6847,51.7009,74653.0
2018-09-18 14:35:00,63.89,63.91,63.88,63.9,221835.0,51.709,51.7252,51.7009,51.7171,221835.0
2018-09-18 14:40:00,63.9,63.9,63.88,63.89,29266.0,51.7171,51.7171,51.7009,51.709,29266.0
2018-09-18 14:45:00,63.89,63.9,63.87,63.88,44497.0,51.709,51.7171,51.6928,51.7009,44497.0
2018-09-18 14:50:00,63.87,63.89,63.86,63.87,44935.0,51.6928,51.709,51.6847,51.6928,44935.0
2018-09-18 14:55:00,63.88,63.88,63.86,63.87,28773.0,51.7009,51.7009,51.6847,51.6928,28773.0
2018-09-18 15:00:00,63.87,63.87,63.85,63.86,47700.0,51.6928,51.6928,51.6766,51.6847,47700.0
2018-09-18 15:05:00,63.86,63.86,63.85,63.85,27076.0,51.6847,51.6847,51.6766,51.6766,27076.0
2018-09-18 15:10:00,63.86,63.87,63.84,63.85,162361.0,51.6847,51.6928,51.6685,51.6766,162361.0
2018-09-18 15:15:00,63.85,63.86,63.84,63.84,45680.0,51.6766,51.6847,51.6685,51.6685,45680.0
2018-09-18 15:20:00,63.84,63.86,63.84,63.86,100426.0,51.6685,51.6847,51.6685,51.6847,100426.0
2018-09-18 15:25:00,63.86,63.86,63.85,63.86,34444.0,51.6847,51.6847,51.6766,51.6847,34444.0
2018-09-18 15:30:00,63.85,63.86,63.83,63.83,98926.0,51.6766,51.6847,51.6604,51.6604,98926.0
2018-09-18 15:35:00,63.84,63.84,63.82,63.84,74474.0,51.6685,51.6685,51.6523,51.6685,74474.0
2018-09-18 15:40:00,63.84,63.86,63.83,63.85,1234429.0,51.6685,51.6847,51.6604,51.6766,1234429.0
2018-09-18 15:45:00,63.85,63.86,63.83,63.85,140601.0,51.6766,51.6847,51.6604,51.6766,140601.0
2018-09-18 15:50:00,63.85,63.85,63.84,63.84,40225.0,51.6766,51.6766,51.6685,51.6685,40225.0
2018-09-18 15:55:00,63.85,63.87,63.83,63.84,363728.0,51.6766,51.6928,51.6604,51.6685,363728.0
2018-09-19 09:30:00,63.89,63.93,63.84,63.9,76137.0,51.709,51.7414,51.6685,51.7171,76137.0
2018-09-19 09:35:00,63.9,63.93,63.89,63.92,68348.0,51.7171,51.7414,51.709,51.7333,68348.0
2018-09-19 09:40:00,63.92,63.94,63.89,63.93,108586.0,51.7333,51.7495,51.709,51.7414,108586.0
2018-09-19 09:45:00,63.93,63.94,63.91,63.91,32856.0,51.7414,51.7495,51.7252,51.7252,32856.0
2018-09-19 09:50:00,63.91,63.94,63.89,63.93,55538.0,51.7252,51.7495,51.709,51.7414,55538.0
2018-09-19 09:55:00,63.93,63.94,63.91,63.93,68301.0,51.7414,51.7495,51.7252,51.7414,68301.0
2018-09-19 10:00:00,63.94,63.97,63.92,63.96,149360.0,51.7495,51.7738,51.7333,51.7657,149360.0
2018-09-19 10:05:00,63.97,63.99,63.95,63.96,78739.0,51.7738,51.7899,51.7576,51.7657,78739.0
2018-09-19 10:10:00,63.97,63.97,63.9,63.91,48925.0,51.7738,51.7738,51.7171,51.7252,48925.0
2018-09-19 10:15:00,63.91,63.93,63.89,63.92,75512.0,51.7252,51.7414,51.709,51.7333,75512.0
2018-09-19 10:20:00,63.92,63.94,63.88,63.92,196002.0,51.7333,51.7495,51.7009,51.7333,196002.0
2018-09-19 10:25:00,63.93,63.96,63.91,63.92,138854.0,51.7414,51.7657,51.7252,51.7333,138854.0
2018-09-19 10:30:00,63.93,63.95,63.91,63.95,74085.0,51.7414,51.7576,51.7252,51.7576,74085.0
2018-09-19 10:35:00,63.95,64.0,63.93,64.0,51647.0,51.7576,51.798,51.7414,51.798,51647.0
2018-09-19 10:40:00,64.0,64.03,63.99,64.02,66752.0,51.798,51.8223,51.7899,51.8142,66752.0
2018-09-19 10:45:00,64.02,64.03,64.0,64.03,18519.0,51.8142,51.8223,51.798,51.8223,18519.0
2018-09-19 10:50:00,64.02,64.04,64.01,64.02,24816.0,51.8142,51.8304,51.8061,51.8142,24816.0
2018-09-19 10:55:00,64.02,64.02,63.97,64.0,25654.0,51.8142,51.8142,51.7738,51.798,25654.0
2018-09-19 11:00:00,64.0,64.03,63.99,64.03,32674.0,51.798,51.8223,51.7899,51.8223,32674.0
2018-09-19 11:05:00,64.04,64.08,64.04,64.08,37159.0,51.8304,51.8628,51.8304,51.8628,37159.0
2018-09-19 11:10:00,64.08,64.08,64.05,64.06,33151.0,51.8628,51.8628,51.8385,51.8466,33151.0
2018-09-19 11:15:00,64.06,64.08,64.03,64.04,35401.0,51.8466,51.8628,51.8223,51.8304,35401.0
2018-09-19 11:20:00,64.04,64.05,64.0,64.0,33839.0,51.8304,51.8385,51.798,51.798,33839.0
2018-09-19 11:25:00,64.01,64.03,64.0,64.03,34586.0,51.8061,51.8223,51.798,51.8223,34586.0
2018-09-19 11:30:00,64.03,64.05,64.0,64.04,54688.0,51.8223,51.8385,51.798,51.8304,54688.0
2018-09-19 11:35:00,64.04,64.08,64.04,64.08,95000.0,51.8304,51.8628,51.8304,51.8628,95000.0
2018-09-19 11:40:00,64.08,64.08,64.04,64.07,37343.0,51.8628,51.8628,51.8304,51.8547,37343.0
2018-09-19 11:45:00,64.07,64.07,64.04,64.06,62250.0,51.8547,51.8547,51.8304,51.8466,62250.0
2018-09-19 11:50:00,64.06,64.09,64.05,64.07,25736.0,51.8466,51.8709,51.8385,51.8547,25736.0
2018-09-19 11:55:00,64.07,64.09,64.06,64.08,24610.0,51.8547,51.8709,51.8466,51.8628,24610.0
2018-09-19 12:00:00,64.08,64.12,64.08,64.11,35942.0,51.8628,51.8952,51.8628,51.8871,35942.0
2018-09-19 12:05:00,64.1,64.11,64.08,64.09,13203.0,51.879,51.8871,51.8628,51.8709,13203.0
2018-09-19 12:10:00,64.08,64.09,64.06,64.07,29307.0,51.8628,51.8709,51.8466,51.8547,29307.0
2018-09-19 12:15:00,64.08,64.09,64.06,64.08,26029.0,51.8628,51.8709,51.8466,51.8628,26029.0
2018-09-19 12:20:00,64.08,64.09,64.06,64.09,50137.0,51.8628,51.8709,51.8466,51.8709,50137.0
2018-09-19 12:25:00,64.08,64.09,64.07,64.08,16035.0,51.8628,51.8709,51.8547,51.8628,16035.0
2018-09-19 12:30:00,64.08,64.1,64.07,64.09,20997.0,51.8628,51.879,51.8547,51.8709,20997.0
2018-09-19 12:35:00,64.09,64.1,64.06,64.08,22717.0,51.8709,51.879,51.8466,51.8628,22717.0
2018-09-19 12:40:00,64.08,64.09,64.07,64.09,50683.0,51.8628,51.8709,51.8547,51.8709,50683.0
2018-09-19 12:45:00,64.08,64.09,64.07,64.09,21836.0,51.8628,51.8709,51.8547,51.8709,21836.0
2018-09-19 12:50:00,64.09,64.1,64.07,64.1,45790.0,51.8709,51.879,51.8547,51.879,45790.0
2018-09-19 12:55:00,64.1,64.1,64.09,64.09,51289.0,51.879,51.879,51.8709,51.8709,51289.0
2018-09-19 13:00:00,64.1,64.11,64.09,64.09,35612.0,51.879,51.8871,51.8709,51.8709,35612.0
2018-09-19 13:05:00,64.09,64.09,64.04,64.06,82212.0,51.8709,51.8709,51.8304,51.8466,82212.0
2018-09-19 13:10:00,64.06,64.07,64.04,64.05,15450.0,51.8466,51.8547,51.8304,51.8385,15450.0
2018-09-19 13:15:00,64.05,64.06,64.04,64.04,17612.0,51.8385,51.8466,51.8304,51.8304,17612.0
2018-09-19 13:20:00,64.04,64.04,64.01,64.01,25063.0,51.8304,51.8304,51.8061,51.8061,25063.0
2018-09-19 13:25:00,64.0,64.01,63.99,63.99,10313.0,51.798,51.8061,51.7899,51.7899,10313.0
2018-09-19 13:30:00,63.99,64.02,63.99,64.0,90113.0,51.7899,51.8142,51.7899,51.798,90113.0
2018-09-19 13:35:00,64.0,64.03,63.99,64.02,23124.0,51.798,51.8223,51.7899,51.8142,23124.0
2018-09-19 13:40:00,64.02,64.03,64.0,64.01,125107.0,51.8142,51.8223,51.798,51.8061,125107.0
2018-09-19 13:45:00,64.01,64.03,64.01,64.03,35541.0,51.8061,51.8223,51.8061,51.8223,35541.0
2018-09-19 13:50:00,64.03,64.04,64.02,64.04,26928.0,51.8223,51.8304,51.8142,51.8304,26928.0
2018-09-19 13:55:00,64.03,64.04,64.02,64.02,45364.0,51.8223,51.8304,51.8142,51.8142,45364.0
2018-09-19 14:00:00,64.02,64.04,64.01,64.04,39664.0,51.8142,51.8304,51.8061,51.8304,39664.0
2018-09-19 14:05:00,64.03,64.04,64.01,64.02,23772.0,51.8223,51.8304,51.8061,51.8142,23772.0
2018-09-19 14:10:00,64.03,64.04,64.02,64.04,19509.0,51.8223,51.8304,51.8142,51.8304,19509.0
2018-09-19 14:15:00,64.04,64.05,64.04,64.05,34217.0,51.8304,51.8385,51.8304,51.8385,34217.0
2018-09-19 14:20:00,64.04,64.05,64.04,64.04,38778.0,51.8304,51.8385,51.8304,51.8304,38778.0
2018-09-19 14:25:00,64.04,64.05,64.04,64.04,153717.0,51.8304,51.8385,51.8304,51.8304,153717.0
2018-09-19 14:30:00,64.04,64.05,64.03,64.05,37627.0,51.8304,51.8385,51.8223,51.8385,37627.0
2018-09-19 14:35:00,64.05,64.06,64.04,64.04,55590.0,51.8385,51.8466,51.8304,51.8304,55590.0
2018-09-19 14:40:00,64.04,64.06,64.04,64.05,55478.0,51.8304,51.8466,51.8304,51.8385,55478.0
2018-09-19 14:45:00,64.06,64.07,64.05,64.06,102732.0,51.8466,51.8547,51.8385,51.8466,102732.0
2018-09-19 14:50:00,64.06,64.07,64.05,64.07,54341.0,51.8466,51.8547,51.8385,51.8547,54341.0
2018-09-19 14:55:00,64.06,64.07,64.05,64.06,49460.0,51.8466,51.8547,51.8385,51.8466,49460.0
2018-09-19 15:00:00,64.06,64.07,64.05,64.06,22461.0,51.8466,51.8547,51.8385,51.8466,22461.0
2018-09-19 15:05:00,64.07,64.07,64.05,64.05,28518.0,51.8547,51.8547,51.8385,51.8385,28518.0
2018-09-19 15:10:00,64.06,64.06,64.05,64.06,26520.0,51.8466,51.8466,51.8385,51.8466,26520.0
2018-09-19 15:15:00,64.05,64.06,64.05,64.06,65979.0,51.8385,51.8466,51.8385,51.8466,65979.0
2018-09-19 15:20:00,64.06,64.07,64.05,64.06,95716.0,51.8466,51.8547,51.8385,51.8466,95716.0
2018-09-19 15:25:00,64.06,64.08,64.05,64.07,50676.0,51.8466,51.8628,51.8385,51.8547,50676.0
2018-09-19 15:30:00,64.08,64.08,64.07,64.07,38095.0,51.8628,51.8628,51.8547,51.8547,38095.0
2018-09-19 15:35:00,64.07,64.08,64.07,64.08,89194.0,51.8547,51.8628,51.8547,51.8628,89194.0
2018-09-19 15:40:00,64.08,64.08,64.07,64.08,106548.0,51.8628,51.8628,51.8547,51.8628,106548.0
2018-09-19 15:45:00,64.07,64.09,64.06,64.09,66302.0,51.8547,51.8709,51.8466,51.8709,66302.0
2018-09-19 15:50:00,64.08,64.09,64.08,64.09,407345.0,51.8628,51.8709,51.8628,51.8709,407345.0
2018-09-19 15:55:00,64.09,64.09,64.03,64.04,150455.0,51.8709,51.8709,51.8223,51.8304,150455.0
2018-09-20 09:30:00,64.67,64.69,64.62,64.68,160719.0,52.3403,52.3565,52.2998,52.3484,160719.0
2018-09-20 09:35:00,64.68,64.68,64.56,64.61,137761.0,52.3484,52.3484,52.2513,52.2917,137761.0
2018-09-20 09:40:00,64.62,64.62,64.56,64.57,81923.0,52.2998,52.2998,52.2513,52.2594,81923.0
2018-09-20 09:45:00,64.57,64.58,64.54,64.56,85350.0,52.2594,52.2675,52.2351,52.2513,85350.0
2018-09-20 09:50:00,64.56,64.56,64.49,64.52,69888.0,52.2513,52.2513,52.1946,52.2189,69888.0
2018-09-20 09:55:00,64.53,64.55,64.52,64.55,46941.0,52.227,52.2432,52.2189,52.2432,46941.0
2018-09-20 10:00:00,64.56,64.6,64.55,64.6,31313.0,52.2513,52.2836,52.2432,52.2836,31313.0
2018-09-20 10:05:00,64.6,64.63,64.58,64.59,48803.0,52.2836,52.3079,52.2675,52.2755,48803.0
2018-09-20 10:10:00,64.59,64.62,64.58,64.58,60424.0,52.2755,52.2998,52.2675,52.2675,60424.0
2018-09-20 10:15:00,64.58,64.61,64.56,64.6,72033.0,52.2675,52.2917,52.2513,52.2836,72033.0
2018-09-20 10:20:00,64.6,64.6,64.56,64.56,22736.0,52.2836,52.2836,52.2513,52.2513,22736.0
2018-09-20 10:25:00,64.56,64.57,64.51,64.52,64482.0,52.2513,52.2594,52.2108,52.2189,64482.0
2018-09-20 10:30:00,64.52,64.56,64.51,64.56,49673.0,52.2189,52.2513,52.2108,52.2513,49673.0
2018-09-20 10:35:00,64.56,64.58,64.52,64.58,62966.0,52.2513,52.2675,52.2189,52.2675,62966.0
2018-09-20 10:40:00,64.58,64.61,64.58,64.6,79210.0,52.2675,52.2917,52.2675,52.2836,79210.0
2018-09-20 10:45:00,64.61,64.61,64.56,64.58,50963.0,52.2917,52.2917,52.2513,52.2675,50963.0
2018-09-20 10:50:00,64.57,64.59,64.52,64.53,47829.0,52.2594,52.2755,52.2189,52.227,47829.0
2018-09-20 10:55:00,64.53,64.57,64.52,64.53,61919.0,52.227,52.2594,52.2189,52.227,61919.0
2018-09-20 11:00:00,64.54,64.6,64.53,64.59,83298.0,52.2351,52.2836,52.227,52.2755,83298.0
2018-09-20 11:05:00,64.6,64.61,64.59,64.6,75286.0,52.2836,52.2917,52.2755,52.2836,75286.0
2018-09-20 11:10:00,64.6,64.6,64.55,64.56,140855.0,52.2836,52.2836,52.2432,52.2513,140855.0
2018-09-20 11:15:00,64.56,64.58,64.54,64.56,27562.0,52.2513,52.2675,52.2351,52.2513,27562.0
2018-09-20 11:20:00,64.56,64.58,64.54,64.56,53239.0,52.2513,52.2675,52.2351,52.2513,53239.0
2018-09-20 11:25:00,64.56,64.57,64.52,64.56,91585.0,52.2513,52.2594,52.2189,52.2513,91585.0
2018-09-20 11:30:00,64.56,64.6,64.55,64.56,51321.0,52.2513,52.2836,52.2432,52.2513,51321.0
2018-09-20 11:35:00,64.57,64.57,64.53,64.54,184138.0,52.2594,52.2594,52.227,52.2351,184138.0
2018-09-20 11:40:00,64.53,64.58,64.53,64.56,47023.0,52.227,52.2675,52.227,52.2513,47023.0
2018-09-20 11:45:00,64.57,64.59,64.56,64.58,110310.0,52.2594,52.2755,52.2513,52.2675,110310.0
2018-09-20 11:50:00,64.58,64.59,64.57,64.58,104944.0,52.2675,52.2755,52.2594,52.2675,104944.0
2018-09-20 11:55:00,64.58,64.59,64.56,64.59,71226.0,52.2675,52.2755,52.2513,52.2755,71226.0
2018-09-20 12:00:00,64.59,64.59,64.56,64.57,39348.0,52.2755,52.2755,52.2513,52.2594,39348.0
2018-09-20 12:05:00,64.56,64.59,64.56,64.58,35666.0,52.2513,52.2755,52.2513,52.2675,35666.0
2018-09-20 12:10:00,64.57,64.58,64.56,64.58,19238.0,52.2594,52.2675,52.2513,52.2675,19238.0
2018-09-20 12:15:00,64.59,64.6,64.58,64.6,18301.0,52.2755,52.2836,52.2675,52.2836,18301.0
2018-09-20 12:20:00,64.6,64.63,64.6,64.63,47165.0,52.2836,52.3079,52.2836,52.3079,47165.0
2018-09-20 12:25:00,64.64,64.64,64.62,64.63,5591.0,52.316,52.316,52.2998,52.3079,5591.0
2018-09-20 12:30:00,64.63,64.64,64.62,64.63,46024.0,52.3079,52.316,52.2998,52.3079,46024.0
2018-09-20 12:35:00,64.64,64.66,64.63,64.65,74145.0,52.316,52.3322,52.3079,52.3241,74145.0
2018-09-20 12:40:00,64.67,64.67,64.65,64.67,23178.0,52.3403,52.3403,52.3241,52.3403,23178.0
2018-09-20 12:45:00,64.67,64.67,64.64,64.64,26916.0,52.3403,52.3403,52.316,52.316,26916.0
2018-09-20 12:50:00,64.65,64.67,64.64,64.66,54462.0,52.3241,52.3403,52.316,52.3322,54462.0
2018-09-20 12:55:00,64.67,64.68,64.65,64.68,58198.0,52.3403,52.3484,52.3241,52.3484,58198.0
2018-09-20 13:00:00,64.68,64.72,64.68,64.7,315958.0,52.3484,52.3808,52.3484,52.3646,315958.0
2018-09-20 13:05:00,64.69,64.72,64.69,64.7,28941.0,52.3565,52.3808,52.3565,52.3646,28941.0
2018-09-20 13:10:00,64.71,64.72,64.7,64.71,23065.0,52.3727,52.3808,52.3646,52.3727,23065.0
2018-09-20 13:15:00,64.71,64.71,64.7,64.71,21227.0,52.3727,52.3727,52.3646,52.3727,21227.0
2018-09-20 13:20:00,64.71,64.73,64.71,64.73,16674.0,52.3727,52.3889,52.3727,52.3889,16674.0
2018-09-20 13:25:00,64.73,64.73,64.69,64.69,69488.0,52.3889,52.3889,52.3565,52.3565,69488.0
2018-09-20 13:30:00,64.69,64.71,64.69,64.7,63019.0,52.3565,52.3727,52.3565,52.3646,63019.0
2018-09-20 13:35:00,64.71,64.71,64.69,64.7,13730.0,52.3727,52.3727,52.3565,52.3646,13730.0
2018-09-20 13:40:00,64.7,64.71,64.69,64.7,18524.0,52.3646,52.3727,52.3565,52.3646,18524.0
2018-09-20 13:45:00,64.7,64.71,64.69,64.7,32779.0,52.3646,52.3727,52.3565,52.3646,32779.0
2018-09-20 13:50:00,64.7,64.71,64.69,64.69,113002.0,52.3646,52.3727,52.3565,52.3565,113002.0
2018-09-20 13:55:00,64.7,64.73,64.69,64.72,36215.0,52.3646,52.3889,52.3565,52.3808,36215.0
2018-09-20 14:00:00,64.72,64.73,64.71,64.72,66682.0,52.3808,52.3889,52.3727,52.3808,66682.0
2018-09-20 14:05:00,64.72,64.72,64.71,64.71,24610.0,52.3808,52.3808,52.3727,52.3727,24610.0
2018-09-20 14:10:00,64.72,64.72,64.71,64.72,24021.0,52.3808,52.3808,52.3727,52.3808,24021.0
2018-09-20 14:15:00,64.72,64.73,64.71,64.72,80900.0,52.3808,52.3889,52.3727,52.3808,80900.0
2018-09-20 14:20:00,64.72,64.74,64.72,64.74,35182.0,52.3808,52.3969,52.3808,52.3969,35182.0
2018-09-20 14:25:00,64.73,64.75,64.73,64.74,27770.0,52.3889,52.405,52.3889,52.3969,27770.0
2018-09-20 14:30:00,64.75,64.75,64.74,64.75,70925.0,52.405,52.405,52.3969,52.405,70925.0
2018-09-20 14:35:00,64.75,64.77,64.74,64.76,44352.0,52.405,52.4212,52.3969,52.4131,44352.0
2018-09-20 14:40:00,64.76,64.77,64.75,64.77,70193.0,52.4131,52.4212,52.405,52.4212,70193.0
2018-09-20 14:45:00,64.77,64.79,64.76,64.78,29472.0,52.4212,52.4374,52.4131,52.4293,29472.0
2018-09-20 14:50:00,64.78,64.79,64.77,64.78,37062.0,52.4293,52.4374,52.4212,52.4293,37062.0
2018-09-20 14:55:00,64.78,64.79,64.77,64.78,71163.0,52.4293,52.4374,52.4212,52.4293,71163.0
2018-09-20 15:00:00,64.78,64.79,64.76,64.78,22691.0,52.4293,52.4374,52.4131,52.4293,22691.0
2018-09-20 15:05:00,64.78,64.79,64.76,64.77,27466.0,52.4293,52.4374,52.4131,52.4212,27466.0
2018-09-20 15:10:00,64.77,64.81,64.77,64.81,79551.0,52.4212,52.4536,52.4212,52.4536,79551.0
2018-09-20 15:15:00,64.81,64.83,64.8,64.81,37636.0,52.4536,52.4698,52.4455,52.4536,37636.0
2018-09-20 15:20:00,64.81,64.82,64.79,64.8,46449.0,52.4536,52.4617,52.4374,52.4455,46449.0
2018-09-20 15:25:00,64.81,64.83,64.8,64.81,85788.0,52.4536,52.4698,52.4455,52.4536,85788.0
2018-09-20 15:30:00,64.83,64.84,64.82,64.83,52568.0,52.4698,52.4779,52.4617,52.4698,52568.0
2018-09-20 15:35:00,64.83,64.84,64.81,64.82,70340.0,52.4698,52.4779,52.4536,52.4617,70340.0
2018-09-20 15:40:00,64.82,64.83,64.79,64.8,119112.0,52.4617,52.4698,52.4374,52.4455,119112.0
2018-09-20 15:45:00,64.79,64.81,64.79,64.8,95500.0,52.4374,52.4536,52.4374,52.4455,95500.0
2018-09-20 15:50:00,64.79,64.8,64.77,64.78,72891.0,52.4374,52.4455,52.4212,52.4293,72891.0
2018-09-20 15:55:00,64.78,64.79,64.76,64.77,309217.0,52.4293,52.4374,52.4131,52.4212,309217.0
2018-09-21 09:30:00,64.74,64.76,64.67,64.7,1056925.0,52.3969,52.4131,52.3403,52.3646,1056925.0
2018-09-21 09:35:00,64.7,64.72,64.68,64.7,583961.0,52.3646,52.3808,52.3484,52.3646,583961.0
2018-09-21 09:40:00,64.7,64.71,64.68,64.68,150474.0,52.3646,52.3727,52.3484,52.3484,150474.0
2018-09-21 09:45:00,64.68,64.75,64.68,64.74,107856.0,52.3484,52.405,52.3484,52.3969,107856.0
2018-09-21 09:50:00,64.74,64.76,64.73,64.75,35429.0,52.3969,52.4131,52.3889,52.405,35429.0
2018-09-21 09:55:00,64.76,64.77,64.73,64.73,44718.0,52.4131,52.4212,52.3889,52.3889,44718.0
2018-09-21 10:00:00,64.73,64.77,64.72,64.74,87023.0,52.3889,52.4212,52.3808,52.3969,87023.0
2018-09-21 10:05:00,64.74,64.78,64.73,64.78,99117.0,52.3969,52.4293,52.3889,52.4293,99117.0
2018-09-21 10:10:00,64.78,64.79,64.76,64.78,291275.0,52.4293,52.4374,52.4131,52.4293,291275.0
2018-09-21 10:15:00,64.78,64.79,64.74,64.75,57682.0,52.4293,52.4374,52.3969,52.405,57682.0
2018-09-21 10:20:00,64.75,64.78,64.73,64.78,32067.0,52.405,52.4293,52.3889,52.4293,32067.0
2018-09-21 10:25:00,64.78,64.78,64.75,64.75,51006.0,52.4293,52.4293,52.405,52.405,51006.0
2018-09-21 10:30:00,64.74,64.76,64.74,64.76,58628.0,52.3969,52.4131,52.3969,52.4131,58628.0
2018-09-21 10:35:00,64.75,64.81,64.75,64.78,96265.0,52.405,52.4536,52.405,52.4293,96265.0
2018-09-21 10:40:00,64.79,64.8,64.76,64.77,46850.0,52.4374,52.4455,52.4131,52.4212,46850.0
2018-09-21 10:45:00,64.76,64.79,64.76,64.77,128001.0,52.4131,52.4374,52.4131,52.4212,128001.0
2018-09-21 10:50:00,64.78,64.79,64.76,64.76,24256.0,52.4293,52.4374,52.4131,52.4131,24256.0
2018-09-21 10:55:00,64.76,64.8,64.76,64.79,31885.0,52.4131,52.4455,52.4131,52.4374,31885.0
2018-09-21 11:00:00,64.79,64.8,64.75,64.76,44600.0,52.4374,52.4455,52.405,52.4131,44600.0
2018-09-21 11:05:00,64.75,64.79,64.75,64.79,18910.0,52.405,52.4374,52.405,52.4374,18910.0
2018-09-21 11:10:00,64.78,64.79,64.76,64.79,49435.0,52.4293,52.4374,52.4131,52.4374,49435.0
2018-09-21 11:15:00,64.79,64.8,64.79,64.8,26159.0,52.4374,52.4455,52.4374,52.4455,26159.0
2018-09-21 11:20:00,64.79,64.79,64.76,64.79,50874.0,52.4374,52.4374,52.4131,52.4374,50874.0
2018-09-21 11:25:00,64.78,64.83,64.76,64.79,578713.0,52.4293,52.4698,52.4131,52.4374,578713.0
2018-09-21 11:30:00,64.78,64.82,64.77,64.81,253309.0,52.4293,52.4617,52.4212,52.4536,253309.0
2018-09-21 11:35:00,64.81,64.81,64.76,64.79,148199.0,52.4536,52.4536,52.4131,52.4374,148199.0
2018-09-21 11:40:00,64.79,64.81,64.79,64.81,82321.0,52.4374,52.4536,52.4374,52.4536,82321.0
2018-09-21 11:45:00,64.81,64.86,64.81,64.85,148788.0,52.4536,52.4941,52.4536,52.486,148788.0
2018-09-21 11:50:00,64.84,64.85,64.82,64.84,122951.0,52.4779,52.486,52.4617,52.4779,122951.0
2018-09-21 11:55:00,64.84,64.85,64.81,64.83,39271.0,52.4779,52.486,52.4536,52.4698,39271.0
2018-09-21 12:00:00,64.82,64.83,64.8,64.82,35318.0,52.4617,52.4698,52.4455,52.4617,35318.0
2018-09-21 12:05:00,64.83,64.83,64.8,64.83,30938.0,52.4698,52.4698,52.4455,52.4698,30938.0
2018-09-21 12:10:00,64.83,64.85,64.83,64.84,20535.0,52.4698,52.486,52.4698,52.4779,20535.0
2018-09-21 12:15:00,64.83,64.83,64.8,64.81,46891.0,52.4698,52.4698,52.4455,52.4536,46891.0
2018-09-21 12:20:00,64.81,64.82,64.8,64.81,29237.0,52.4536,52.4617,52.4455,52.4536,29237.0
2018-09-21 12:25:00,64.81,64.85,64.79,64.8,117234.0,52.4536,52.486,52.4374,52.4455,117234.0
2018-09-21 12:30:00,64.81,64.81,64.78,64.79,32344.0,52.4536,52.4536,52.4293,52.4374,32344.0
2018-09-21 12:35:00,64.79,64.8,64.78,64.78,16025.0,52.4374,52.4455,52.4293,52.4293,16025.0
2018-09-21 12:40:00,64.78,64.78,64.77,64.78,25026.0,52.4293,52.4293,52.4212,52.4293,25026.0
2018-09-21 12:45:00,64.78,64.79,64.77,64.78,17973.0,52.4293,52.4374,52.4212,52.4293,17973.0
2018-09-21 12:50:00,64.78,64.8,64.78,64.8,140348.0,52.4293,52.4455,52.4293,52.4455,140348.0
2018-09-21 12:55:00,64.8,64.81,64.78,64.8,72597.0,52.4455,52.4536,52.4293,52.4455,72597.0
2018-09-21 13:00:00,64.81,64.81,64.8,64.8,9108.0,52.4536,52.4536,52.4455,52.4455,9108.0
2018-09-21 13:05:00,64.8,64.81,64.79,64.79,74454.0,52.4455,52.4536,52.4374,52.4374,74454.0
2018-09-21 13:10:00,64.79,64.8,64.78,64.79,47476.0,52.4374,52.4455,52.4293,52.4374,47476.0
2018-09-21 13:15:00,64.78,64.8,64.78,64.8,92832.0,52.4293,52.4455,52.4293,52.4455,92832.0
2018-09-21 13:20:00,64.8,64.81,64.79,64.81,45731.0,52.4455,52.4536,52.4374,52.4536,45731.0
2018-09-21 13:25:00,64.81,64.81,64.79,64.8,98195.0,52.4536,52.4536,52.4374,52.4455,98195.0
2018-09-21 13:30:00,64.8,64.8,64.79,64.8,25881.0,52.4455,52.4455,52.4374,52.4455,25881.0
2018-09-21 13:35:00,64.8,64.8,64.78,64.79,27143.0,52.4455,52.4455,52.4293,52.4374,27143.0
2018-09-21 13:40:00,64.79,64.8,64.78,64.8,59551.0,52.4374,52.4455,52.4293,52.4455,59551.0
2018-09-21 13:45:00,64.79,64.8,64.78,64.79,35633.0,52.4374,52.4455,52.4293,52.4374,35633.0
2018-09-21 13:50:00,64.78,64.79,64.76,64.78,60776.0,52.4293,52.4374,52.4131,52.4293,60776.0
2018-09-21 13:55:00,64.78,64.81,64.77,64.81,34685.0,52.4293,52.4536,52.4212,52.4536,34685.0
2018-09-21 14:00:00,64.81,64.81,64.78,64.79,27272.0,52.4536,52.4536,52.4293,52.4374,27272.0
2018-09-21 14:05:00,64.79,64.79,64.77,64.78,46671.0,52.4374,52.4374,52.4212,52.4293,46671.0
2018-09-21 14:10:00,64.78,64.78,64.76,64.76,36584.0,52.4293,52.4293,52.4131,52.4131,36584.0
2018-09-21 14:15:00,64.76,64.78,64.76,64.78,61985.0,52.4131,52.4293,52.4131,52.4293,61985.0
2018-09-21 14:20:00,64.78,64.79,64.78,64.78,57647.0,52.4293,52.4374,52.4293,52.4293,57647.0
2018-09-21 14:25:00,64.78,64.8,64.78,64.8,76698.0,52.4293,52.4455,52.4293,52.4455,76698.0
2018-09-21 14:30:00,64.8,64.8,64.79,64.79,57153.0,52.4455,52.4455,52.4374,52.4374,57153.0
2018-09-21 14:35:00,64.8,64.8,64.78,64.78,61304.0,52.4455,52.4455,52.4293,52.4293,61304.0
2018-09-21 14:40:00,64.78,64.79,64.77,64.77,10057.0,52.4293,52.4374,52.4212,52.4212,10057.0
2018-09-21 14:45:00,64.77,64.8,64.77,64.78,54188.0,52.4212,52.4455,52.4212,52.4293,54188.0
2018-09-21 14:50:00,64.78,64.78,64.76,64.77,39961.0,52.4293,52.4293,52.4131,52.4212,39961.0
2018-09-21 14:55:00,64.77,64.77,64.76,64.77,55304.0,52.4212,52.4212,52.4131,52.4212,55304.0
2018-09-21 15:00:00,64.76,64.79,64.76,64.77,99254.0,52.4131,52.4374,52.4131,52.4212,99254.0
2018-09-21 15:05:00,64.76,64.78,64.76,64.77,52310.0,52.4131,52.4293,52.4131,52.4212,52310.0
2018-09-21 15:10:00,64.77,64.79,64.76,64.79,32037.0,52.4212,52.4374,52.4131,52.4374,32037.0
2018-09-21 15:15:00,64.79,64.79,64.77,64.77,28214.0,52.4374,52.4374,52.4212,52.4212,28214.0
2018-09-21 15:20:00,64.77,64.79,64.76,64.78,191336.0,52.4212,52.4374,52.4131,52.4293,191336.0
2018-09-21 15:25:00,64.78,64.79,64.77,64.78,70935.0,52.4293,52.4374,52.4212,52.4293,70935.0
2018-09-21 15:30:00,64.78,64.79,64.78,64.78,262677.0,52.4293,52.4374,52.4293,52.4293,262677.0
2018-09-21 15:35:00,64.78,64.78,64.76,64.76,92350.0,52.4293,52.4293,52.4131,52.4131,92350.0
2018-09-21 15:40:00,64.77,64.78,64.76,64.77,67586.0,52.4212,52.4293,52.4131,52.4212,67586.0
2018-09-21 15:45:00,64.77,64.77,64.76,64.77,81468.0,52.4212,52.4212,52.4131,52.4212,81468.0
2018-09-21 15:50:00,64.77,64.78,64.76,64.77,85604.0,52.4212,52.4293,52.4131,52.4212,85604.0
2018-09-21 15:55:00,64.77,64.78,64.75,64.76,395852.0,52.4212,52.4293,52.405,52.4131,395852.0
2018-09-24 09:30:00,64.78,64.8,64.7,64.72,162299.0,52.4293,52.4455,52.3646,52.3808,162299.0
2018-09-24 09:35:00,64.72,64.76,64.71,64.76,168933.0,52.3808,52.4131,52.3727,52.4131,168933.0
2018-09-24 09:40:00,64.76,64.78,64.75,64.76,34403.0,52.4131,52.4293,52.405,52.4131,34403.0
2018-09-24 09:45:00,64.76,64.78,64.71,64.71,62217.0,52.4131,52.4293,52.3727,52.3727,62217.0
2018-09-24 09:50:00,64.7,64.73,64.69,64.7,105608.0,52.3646,52.3889,52.3565,52.3646,105608.0
2018-09-24 09:55:00,64.7,64.73,64.69,64.7,277738.0,52.3646,52.3889,52.3565,52.3646,277738.0
2018-09-24 10:00:00,64.71,64.72,64.68,64.7,70313.0,52.3727,52.3808,52.3484,52.3646,70313.0
2018-09-24 10:05:00,64.69,64.7,64.66,64.67,45126.0,52.3565,52.3646,52.3322,52.3403,45126.0
2018-09-24 10:10:00,64.67,64.68,64.64,64.67,41826.0,52.3403,52.3484,52.316,52.3403,41826.0
2018-09-24 10:15:00,64.66,64.66,64.6,64.61,21803.0,52.3322,52.3322,52.2836,52.2917,21803.0
2018-09-24 10:20:00,64.6,64.63,64.6,64.62,48918.0,52.2836,52.3079,52.2836,52.2998,48918.0
2018-09-24 10:25:00,64.61,64.63,64.57,64.6,68013.0,52.2917,52.3079,52.2594,52.2836,68013.0
2018-09-24 10:30:00,64.59,64.6,64.57,64.59,157710.0,52.2755,52.2836,52.2594,52.2755,157710.0
2018-09-24 10:35:00,64.6,64.64,64.55,64.57,292228.0,52.2836,52.316,52.2432,52.2594,292228.0
2018-09-24 10:40:00,64.57,64.6,64.55,64.55,67053.0,52.2594,52.2836,52.2432,52.2432,67053.0
2018-09-24 10:45:00,64.55,64.58,64.54,64.55,75196.0,52.2432,52.2675,52.2351,52.2432,75196.0
2018-09-24 10:50:00,64.55,64.62,64.55,64.59,96378.0,52.2432,52.2998,52.2432,52.2755,96378.0
2018-09-24 10:55:00,64.58,64.64,64.57,64.63,42550.0,52.2675,52.316,52.2594,52.3079,42550.0
2018-09-24 11:00:00,64.63,64.64,64.6,64.61,71797.0,52.3079,52.316,52.2836,52.2917,71797.0
2018-09-24 11:05:00,64.61,64.62,64.55,64.56,72136.0,52.2917,52.2998,52.2432,52.2513,72136.0
2018-09-24 11:10:00,64.55,64.56,64.53,64.54,61254.0,52.2432,52.2513,52.227,52.2351,61254.0
2018-09-24 11:15:00,64.54,64.56,64.54,64.56,87648.0,52.2351,52.2513,52.2351,52.2513,87648.0
2018-09-24 11:20:00,64.57,64.6,64.56,64.58,40149.0,52.2594,52.2836,52.2513,52.2675,40149.0
2018-09-24 11:25:00,64.59,64.62,64.59,64.59,78720.0,52.2755,52.2998,52.2755,52.2755,78720.0
2018-09-24 11:30:00,64.6,64.6,64.56,64.58,55139.0,52.2836,52.2836,52.2513,52.2675,55139.0
2018-09-24 11:35:00,64.58,64.58,64.51,64.54,95227.0,52.2675,52.2675,52.2108,52.2351,95227.0
2018-09-24 11:40:00,64.55,64.55,64.51,64.53,19354.0,52.2432,52.2432,52.2108,52.227,19354.0
2018-09-24 11:45:00,64.53,64.54,64.51,64.52,70888.0,52.227,52.2351,52.2108,52.2189,70888.0
2018-09-24 11:50:00,64.53,64.54,64.51,64.51,77759.0,52.227,52.2351,52.2108,52.2108,77759.0
2018-09-24 11:55:00,64.52,64.54,64.52,64.53,34031.0,52.2189,52.2351,52.2189,52.227,34031.0
2018-09-24 12:00:00,64.53,64.55,64.52,64.53,77456.0,52.227,52.2432,52.2189,52.227,77456.0
2018-09-24 12:05:00,64.53,64.55,64.51,64.51,33132.0,52.227,52.2432,52.2108,52.2108,33132.0
2018-09-24 12:10:00,64.52,64.53,64.51,64.52,24888.0,52.2189,52.227,52.2108,52.2189,24888.0
2018-09-24 12:15:00,64.52,64.52,64.5,64.51,27108.0,52.2189,52.2189,52.2027,52.2108,27108.0
2018-09-24 12:20:00,64.52,64.53,64.51,64.53,32322.0,52.2189,52.227,52.2108,52.227,32322.0
2018-09-24 12:25:00,64.53,64.55,64.52,64.54,213012.0,52.227,52.2432,52.2189,52.2351,213012.0
2018-09-24 12:30:00,64.53,64.54,64.53,64.53,29773.0,52.227,52.2351,52.227,52.227,29773.0
2018-09-24 12:35:00,64.54,64.54,64.51,64.52,31655.0,52.2351,52.2351,52.2108,52.2189,31655.0
2018-09-24 12:40:00,64.53,64.55,64.51,64.55,27917.0,52.227,52.2432,52.2108,52.2432,27917.0
2018-09-24 12:45:00,64.55,64.55,64.52,64.53,23362.0,52.2432,52.2432,52.2189,52.227,23362.0
2018-09-24 12:50:00,64.54,64.55,64.51,64.52,47642.0,52.2351,52.2432,52.2108,52.2189,47642.0
2018-09-24 12:55:00,64.52,64.52,64.5,64.52,32608.0,52.2189,52.2189,52.2027,52.2189,32608.0
2018-09-24 13:00:00,64.53,64.53,64.49,64.5,23040.0,52.227,52.227,52.1946,52.2027,23040.0
2018-09-24 13:05:00,64.5,64.52,64.5,64.5,10521.0,52.2027,52.2189,52.2027,52.2027,10521.0
2018-09-24 13:10:00,64.5,64.5,64.48,64.48,33133.0,52.2027,52.2027,52.1865,52.1865,33133.0
2018-09-24 13:15:00,64.48,64.49,64.47,64.47,11018.0,52.1865,52.1946,52.1784,52.1784,11018.0
2018-09-24 13:20:00,64.48,64.51,64.47,64.5,26599.0,52.1865,52.2108,52.1784,52.2027,26599.0
2018-09-24 13:25:00,64.51,64.51,64.47,64.47,15322.0,52.2108,52.2108,52.1784,52.1784,15322.0
2018-09-24 13:30:00,64.47,64.49,64.47,64.48,20362.0,52.1784,52.1946,52.1784,52.1865,20362.0
2018-09-24 13:35:00,64.48,64.5,64.47,64.49,62139.0,52.1865,52.2027,52.1784,52.1946,62139.0
2018-09-24 13:40:00,64.48,64.52,64.48,64.51,28081.0,52.1865,52.2189,52.1865,52.2108,28081.0
2018-09-24 13:45:00,64.51,64.52,64.5,64.51,38417.0,52.2108,52.2189,52.2027,52.2108,38417.0
2018-09-24 13:50:00,64.51,64.52,64.5,64.52,71235.0,52.2108,52.2189,52.2027,52.2189,71235.0
2018-09-24 13:55:00,64.52,64.54,64.51,64.53,67973.0,52.2189,52.2351,52.2108,52.227,67973.0
2018-09-24 14:00:00,64.53,64.54,64.52,64.53,288408.0,52.227,52.2351,52.2189,52.227,288408.0
2018-09-24 14:05:00,64.53,64.53,64.51,64.52,81385.0,52.227,52.227,52.2108,52.2189,81385.0
2018-09-24 14:10:00,64.53,64.54,64.51,64.52,95850.0,52.227,52.2351,52.2108,52.2189,95850.0
2018-09-24 14:15:00,64.52,64.53,64.5,64.5,30825.0,52.2189,52.227,52.2027,52.2027,30825.0
2018-09-24 14:20:00,64.51,64.52,64.5,64.5,64049.0,52.2108,52.2189,52.2027,52.2027,64049.0
2018-09-24 14:25:00,64.5,64.51,64.49,64.49,197476.0,52.2027,52.2108,52.1946,52.1946,197476.0
2018-09-24 14:30:00,64.5,64.52,64.49,64.5,228752.0,52.2027,52.2189,52.1946,52.2027,228752.0
2018-09-24 14:35:00,64.49,64.52,64.49,64.52,75110.0,52.1946,52.2189,52.1946,52.2189,75110.0
2018-09-24 14:40:00,64.52,64.52,64.5,64.51,49040.0,52.2189,52.2189,52.2027,52.2108,49040.0
2018-09-24 14:45:00,64.51,64.53,64.5,64.51,59430.0,52.2108,52.227,52.2027,52.2108,59430.0
2018-09-24 14:50:00,64.52,64.53,64.51,64.52,154816.0,52.2189,52.227,52.2108,52.2189,154816.0
2018-09-24 14:55:00,64.52,64.52,64.5,64.51,88349.0,52.2189,52.2189,52.2027,52.2108,88349.0
2018-09-24 15:00:00,64.51,64.53,64.5,64.52,70365.0,52.2108,52.227,52.2027,52.2189,70365.0
2018-09-24 15:05:00,64.51,64.54,64.51,64.53,73543.0,52.2108,52.2351,52.2108,52.227,73543.0
2018-09-24 15:10:00,64.53,64.54,64.52,64.53,40875.0,52.227,52.2351,52.2189,52.227,40875.0
2018-09-24 15:15:00,64.53,64.53,64.51,64.53,66841.0,52.227,52.227,52.2108,52.227,66841.0
2018-09-24 15:20:00,64.53,64.53,64.51,64.52,35497.0,52.227,52.227,52.2108,52.2189,35497.0
2018-09-24 15:25:00,64.52,64.53,64.51,64.51,22093.0,52.2189,52.227,52.2108,52.2108,22093.0
2018-09-24 15:30:00,64.51,64.52,64.5,64.5,103669.0,52.2108,52.2189,52.2027,52.2027,103669.0
2018-09-24 15:35:00,64.5,64.52,64.5,64.51,165163.0,52.2027,52.2189,52.2027,52.2108,165163.0
2018-09-24 15:40:00,64.51,64.51,64.5,64.51,51195.0,52.2108,52.2108,52.2027,52.2108,51195.0
2018-09-24 15:45:00,64.51,64.51,64.49,64.5,46674.0,52.2108,52.2108,52.1946,52.2027,46674.0
2018-09-24 15:50:00,64.5,64.51,64.48,64.48,194226.0,52.2027,52.2108,52.1865,52.1865,194226.0
2018-09-24 15:55:00,64.48,64.49,64.46,64.46,326507.0,52.1865,52.1946,52.1703,52.1703,326507.0
2018-09-25 09:30:00,64.98,64.99,64.94,64.95,100305.0,52.5912,52.5993,52.5588,52.5669,100305.0
2018-09-25 09:35:00,64.95,64.97,64.94,64.96,126308.0,52.5669,52.5831,52.5588,52.575,126308.0
2018-09-25 09:40:00,64.95,64.99,64.95,64.98,67350.0,52.5669,52.5993,52.5669,52.5912,67350.0
2018-09-25 09:45:00,64.98,64.99,64.95,64.96,67915.0,52.5912,52.5993,52.5669,52.575,67915.0
2018-09-25 09:50:00,64.96,64.98,64.96,64.98,49211.0,52.575,52.5912,52.575,52.5912,49211.0
2018-09-25 09:55:00,64.97,64.98,64.94,64.95,43213.0,52.5831,52.5912,52.5588,52.5669,43213.0
2018-09-25 10:00:00,64.95,64.97,64.94,64.96,49058.0,52.5669,52.5831,52.5588,52.575,49058.0
2018-09-25 10:05:00,64.98,64.99,64.94,64.95,102677.0,52.5912,52.5993,52.5588,52.5669,102677.0
2018-09-25 10:10:00,64.95,64.96,64.93,64.95,76160.0,52.5669,52.575,52.5507,52.5669,76160.0
2018-09-25 10:15:00,64.95,65.0,64.95,64.98,82334.0,52.5669,52.6074,52.5669,52.5912,82334.0
2018-09-25 10:20:00,64.98,64.98,64.95,64.95,67888.0,52.5912,52.5912,52.5669,52.5669,67888.0
2018-09-25 10:25:00,64.95,64.95,64.9,64.91,55670.0,52.5669,52.5669,52.5264,52.5345,55670.0
2018-09-25 10:30:00,64.92,64.95,64.91,64.95,39369.0,52.5426,52.5669,52.5345,52.5669,39369.0
2018-09-25 10:35:00,64.95,64.96,64.93,64.95,334357.0,52.5669,52.575,52.5507,52.5669,334357.0
2018-09-25 10:40:00,64.94,64.97,64.92,64.97,126059.0,52.5588,52.5831,52.5426,52.5831,126059.0
2018-09-25 10:45:00,64.97,64.97,64.91,64.93,115127.0,52.5831,52.5831,52.5345,52.5507,115127.0
2018-09-25 10:50:00,64.94,64.95,64.93,64.95,13294.0,52.5588,52.5669,52.5507,52.5669,13294.0
2018-09-25 10:55:00,64.95,64.95,64.88,64.88,53068.0,52.5669,52.5669,52.5103,52.5103,53068.0
2018-09-25 11:00:00,64.88,64.88,64.85,64.86,37521.0,52.5103,52.5103,52.486,52.4941,37521.0
2018-09-25 11:05:00,64.87,64.9,64.86,64.9,35156.0,52.5022,52.5264,52.4941,52.5264,35156.0
2018-09-25 11:10:00,64.91,64.92,64.89,64.91,39396.0,52.5345,52.5426,52.5183,52.5345,39396.0
2018-09-25 11:15:00,64.92,64.92,64.89,64.89,39155.0,52.5426,52.5426,52.5183,52.5183,39155.0
2018-09-25 11:20:00,64.9,64.91,64.88,64.89,22927.0,52.5264,52.5345,52.5103,52.5183,22927.0
2018-09-25 11:25:00,64.89,64.93,64.89,64.92,132358.0,52.5183,52.5507,52.5183,52.5426,132358.0
2018-09-25 11:30:00,64.92,64.94,64.9,64.93,48673.0,52.5426,52.5588,52.5264,52.5507,48673.0
2018-09-25 11:35:00,64.93,64.93,64.91,64.91,16552.0,52.5507,52.5507,52.5345,52.5345,16552.0
2018-09-25 11:40:00,64.92,64.92,64.89,64.89,10531.0,52.5426,52.5426,52.5183,52.5183,10531.0
2018-09-25 11:45:00,64.89,64.9,64.88,64.89,15232.0,52.5183,52.5264,52.5103,52.5183,15232.0
2018-09-25 11:50:00,64.88,64.91,64.88,64.91,31028.0,52.5103,52.5345,52.5103,52.5345,31028.0
2018-09-25 11:55:00,64.9,64.91,64.89,64.91,13902.0,52.5264,52.5345,52.5183,52.5345,13902.0
2018-09-25 12:00:00,64.91,64.92,64.9,64.91,37286.0,52.5345,52.5426,52.5264,52.5345,37286.0
2018-09-25 12:05:00,64.91,64.92,64.9,64.91,17393.0,52.5345,52.5426,52.5264,52.5345,17393.0
2018-09-25 12:10:00,64.92,64.92,64.9,64.91,12150.0,52.5426,52.5426,52.5264,52.5345,12150.0
2018-09-25 12:15:00,64.9,64.91,64.89,64.9,7650.0,52.5264,52.5345,52.5183,52.5264,7650.0
2018-09-25 12:20:00,64.9,64.93,64.9,64.92,24142.0,52.5264,52.5507,52.5264,52.5426,24142.0
2018-09-25 12:25:00,64.93,64.94,64.91,64.92,79176.0,52.5507,52.5588,52.5345,52.5426,79176.0
2018-09-25 12:30:00,64.91,64.92,64.9,64.9,21298.0,52.5345,52.5426,52.5264,52.5264,21298.0
2018-09-25 12:35:00,64.9,64.91,64.89,64.9,12271.0,52.5264,52.5345,52.5183,52.5264,12271.0
2018-09-25 12:40:00,64.89,64.9,64.88,64.88,17664.0,52.5183,52.5264,52.5103,52.5103,17664.0
2018-09-25 12:45:00,64.88,64.89,64.87,64.89,58542.0,52.5103,52.5183,52.5022,52.5183,58542.0
2018-09-25 12:50:00,64.89,64.89,64.87,64.88,25283.0,52.5183,52.5183,52.5022,52.5103,25283.0
2018-09-25 12:55:00,64.88,64.89,64.87,64.88,34350.0,52.5103,52.5183,52.5022,52.5103,34350.0
2018-09-25 13:00:00,64.88,64.88,64.86,64.87,19577.0,52.5103,52.5103,52.4941,52.5022,19577.0
2018-09-25 13:05:00,64.87,64.88,64.86,64.86,27206.0,52.5022,52.5103,52.4941,52.4941,27206.0
2018-09-25 13:10:00,64.86,64.87,64.84,64.86,18341.0,52.4941,52.5022,52.4779,52.4941,18341.0
2018-09-25 13:15:00,64.86,64.86,64.84,64.86,60657.0,52.4941,52.4941,52.4779,52.4941,60657.0
2018-09-25 13:20:00,64.86,64.87,64.85,64.85,31512.0,52.4941,52.5022,52.486,52.486,31512.0
2018-09-25 13:25:00,64.86,64.86,64.85,64.85,140691.0,52.4941,52.4941,52.486,52.486,140691.0
2018-09-25 13:30:00,64.85,64.86,64.83,64.84,35803.0,52.486,52.4941,52.4698,52.4779,35803.0
2018-09-25 13:35:00,64.84,64.85,64.83,64.84,22859.0,52.4779,52.486,52.4698,52.4779,22859.0
2018-09-25 13:40:00,64.84,64.85,64.79,64.8,55975.0,52.4779,52.486,52.4374,52.4455,55975.0
2018-09-25 13:45:00,64.8,64.81,64.79,64.79,50469.0,52.4455,52.4536,52.4374,52.4374,50469.0
2018-09-25 13:50:00,64.8,64.8,64.78,64.79,16803.0,52.4455,52.4455,52.4293,52.4374,16803.0
2018-09-25 13:55:00,64.79,64.8,64.78,64.79,17345.0,52.4374,52.4455,52.4293,52.4374,17345.0
2018-09-25 14:00:00,64.79,64.8,64.77,64.79,46419.0,52.4374,52.4455,52.4212,52.4374,46419.0
2018-09-25 14:05:00,64.79,64.8,64.78,64.78,10198.0,52.4374,52.4455,52.4293,52.4293,10198.0
2018-09-25 14:10:00,64.78,64.8,64.78,64.8,44399.0,52.4293,52.4455,52.4293,52.4455,44399.0
2018-09-25 14:15:00,64.8,64.81,64.79,64.81,35695.0,52.4455,52.4536,52.4374,52.4536,35695.0
2018-09-25 14:20:00,64.81,64.83,64.81,64.83,37189.0,52.4536,52.4698,52.4536,52.4698,37189.0
2018-09-25 14:25:00,64.83,64.83,64.81,64.83,62907.0,52.4698,52.4698,52.4536,52.4698,62907.0
2018-09-25 14:30:00,64.83,64.84,64.82,64.83,62668.0,52.4698,52.4779,52.4617,52.4698,62668.0
2018-09-25 14:35:00,64.83,64.84,64.82,64.84,128912.0,52.4698,52.4779,52.4617,52.4779,128912.0
2018-09-25 14:40:00,64.84,64.84,64.82,64.83,110802.0,52.4779,52.4779,52.4617,52.4698,110802.0
2018-09-25 14:45:00,64.82,64.84,64.79,64.79,68080.0,52.4617,52.4779,52.4374,52.4374,68080.0
2018-09-25 14:50:00,64.79,64.82,64.79,64.81,50269.0,52.4374,52.4617,52.4374,52.4536,50269.0
2018-09-25 14:55:00,64.81,64.82,64.8,64.81,37427.0,52.4536,52.4617,52.4455,52.4536,37427.0
2018-09-25 15:00:00,64.82,64.83,64.8,64.81,20641.0,52.4617,52.4698,52.4455,52.4536,20641.0
2018-09-25 15:05:00,64.81,64.82,64.8,64.82,33805.0,52.4536,52.4617,52.4455,52.4617,33805.0
2018-09-25 15:10:00,64.82,64.82,64.8,64.81,38752.0,52.4617,52.4617,52.4455,52.4536,38752.0
2018-09-25 15:15:00,64.82,64.82,64.8,64.82,29821.0,52.4617,52.4617,52.4455,52.4617,29821.0
2018-09-25 15:20:00,64.82,64.83,64.81,64.82,26416.0,52.4617,52.4698,52.4536,52.4617,26416.0
2018-09-25 15:25:00,64.82,64.83,64.82,64.82,20905.0,52.4617,52.4698,52.4617,52.4617,20905.0
2018-09-25 15:30:00,64.82,64.84,64.82,64.84,43358.0,52.4617,52.4779,52.4617,52.4779,43358.0
2018-09-25 15:35:00,64.83,64.85,64.82,64.82,40764.0,52.4698,52.486,52.4617,52.4617,40764.0
2018-09-25 15:40:00,64.82,64.83,64.81,64.82,62782.0,52.4617,52.4698,52.4536,52.4617,62782.0
2018-09-25 15:45:00,64.81,64.83,64.81,64.83,68021.0,52.4536,52.4698,52.4536,52.4698,68021.0
2018-09-25 15:50:00,64.82,64.83,64.81,64.82,104093.0,52.4617,52.4698,52.4536,52.4617,104093.0
2018-09-25 15:55:00,64.82,64.83,64.79,64.83,461037.0,52.4617,52.4698,52.4374,52.4698,461037.0
2018-09-26 09:30:00,64.8,64.82,64.75,64.8,80882.0,52.4455,52.4617,52.405,52.4455,80882.0
2018-09-26 09:35:00,64.79,64.81,64.77,64.8,191874.0,52.4374,52.4536,52.4212,52.4455,191874.0
2018-09-26 09:40:00,64.81,64.85,64.8,64.84,121546.0,52.4536,52.486,52.4455,52.4779,121546.0
2018-09-26 09:45:00,64.84,64.87,64.83,64.87,33213.0,52.4779,52.5022,52.4698,52.5022,33213.0
2018-09-26 09:50:00,64.87,64.88,64.85,64.87,171459.0,52.5022,52.5103,52.486,52.5022,171459.0
2018-09-26 09:55:00,64.87,64.87,64.85,64.86,54730.0,52.5022,52.5022,52.486,52.4941,54730.0
2018-09-26 10:00:00,64.86,64.88,64.86,64.86,40044.0,52.4941,52.5103,52.4941,52.4941,40044.0
2018-09-26 10:05:00,64.87,64.88,64.83,64.83,38954.0,52.5022,52.5103,52.4698,52.4698,38954.0
2018-09-26 10:10:00,64.83,64.85,64.8,64.84,90712.0,52.4698,52.486,52.4455,52.4779,90712.0
2018-09-26 10:15:00,64.84,64.87,64.84,64.85,41214.0,52.4779,52.5022,52.4779,52.486,41214.0
2018-09-26 10:20:00,64.86,64.89,64.85,64.89,87724.0,52.4941,52.5183,52.486,52.5183,87724.0
2018-09-26 10:25:00,64.88,64.9,64.87,64.89,106544.0,52.5103,52.5264,52.5022,52.5183,106544.0
2018-09-26 10:30:00,64.89,64.92,64.88,64.89,22598.0,52.5183,52.5426,52.5103,52.5183,22598.0
2018-09-26 10:35:00,64.89,64.93,64.88,64.92,38180.0,52.5183,52.5507,52.5103,52.5426,38180.0
2018-09-26 10:40:00,64.92,64.95,64.91,64.95,50013.0,52.5426,52.5669,52.5345,52.5669,50013.0
2018-09-26 10:45:00,64.95,64.97,64.94,64.95,24706.0,52.5669,52.5831,52.5588,52.5669,24706.0
2018-09-26 10:50:00,64.95,64.98,64.94,64.97,34398.0,52.5669,52.5912,52.5588,52.5831,34398.0
2018-09-26 10:55:00,64.96,64.99,64.96,64.98,61128.0,52.575,52.5993,52.575,52.5912,61128.0
2018-09-26 11:00:00,64.98,64.99,64.96,64.98,59928.0,52.5912,52.5993,52.575,52.5912,59928.0
2018-09-26 11:05:00,64.98,64.99,64.97,64.98,26275.0,52.5912,52.5993,52.5831,52.5912,26275.0
2018-09-26 11:10:00,64.98,64.99,64.97,64.97,34181.0,52.5912,52.5993,52.5831,52.5831,34181.0
2018-09-26 11:15:00,64.98,64.99,64.97,64.98,20805.0,52.5912,52.5993,52.5831,52.5912,20805.0
2018-09-26 11:20:00,64.99,65.0,64.98,64.99,15014.0,52.5993,52.6074,52.5912,52.5993,15014.0
2018-09-26 11:25:00,64.98,65.04,64.98,65.03,114687.0,52.5912,52.6397,52.5912,52.6317,114687.0
2018-09-26 11:30:00,65.03,65.06,65.02,65.03,84767.0,52.6317,52.6559,52.6236,52.6317,84767.0
2018-09-26 11:35:00,65.03,65.03,65.01,65.02,17017.0,52.6317,52.6317,52.6155,52.6236,17017.0
2018-09-26 11:40:00,65.02,65.03,65.01,65.03,8841.0,52.6236,52.6317,52.6155,52.6317,8841.0
2018-09-26 11:45:00,65.04,65.06,65.03,65.04,28420.0,52.6397,52.6559,52.6317,52.6397,28420.0
2018-09-26 11:50:00,65.04,65.04,65.01,65.01,36880.0,52.6397,52.6397,52.6155,52.6155,36880.0
2018-09-26 11:55:00,65.02,65.03,65.01,65.02,30122.0,52.6236,52.6317,52.6155,52.6236,30122.0
2018-09-26 12:00:00,65.02,65.03,65.0,65.01,31462.0,52.6236,52.6317,52.6074,52.6155,31462.0
2018-09-26 12:05:00,65.01,65.01,64.98,64.98,42723.0,52.6155,52.6155,52.5912,52.5912,42723.0
2018-09-26 12:10:00,64.99,64.99,64.97,64.98,23439.0,52.5993,52.5993,52.5831,52.5912,23439.0
2018-09-26 12:15:00,64.98,64.99,64.97,64.98,17353.0,52.5912,52.5993,52.5831,52.5912,17353.0
2018-09-26 12:20:00,64.98,64.99,64.97,64.99,17382.0,52.5912,52.5993,52.5831,52.5993,17382.0
2018-09-26 12:25:00,64.98,65.0,64.98,64.99,27409.0,52.5912,52.6074,52.5912,52.5993,27409.0
2018-09-26 12:30:00,65.01,65.01,65.0,65.0,13206.0,52.6155,52.6155,52.6074,52.6074,13206.0
2018-09-26 12:35:00,65.01,65.01,64.99,64.99,17026.0,52.6155,52.6155,52.5993,52.5993,17026.0
2018-09-26 12:40:00,64.99,65.0,64.98,64.98,9006.0,52.5993,52.6074,52.5912,52.5912,9006.0
2018-09-26 12:45:00,64.98,65.0,64.98,65.0,33291.0,52.5912,52.6074,52.5912,52.6074,33291.0
2018-09-26 12:50:00,64.99,65.02,64.99,65.02,19667.0,52.5993,52.6236,52.5993,52.6236,19667.0
2018-09-26 12:55:00,65.01,65.04,65.01,65.03,20026.0,52.6155,52.6397,52.6155,52.6317,20026.0
2018-09-26 13:00:00,65.03,65.05,65.03,65.04,17673.0,52.6317,52.6478,52.6317,52.6397,17673.0
2018-09-26 13:05:00,65.05,65.05,65.03,65.03,17803.0,52.6478,52.6478,52.6317,52.6317,17803.0
2018-09-26 13:10:00,65.04,65.05,65.03,65.05,20291.0,52.6397,52.6478,52.6317,52.6478,20291.0
2018-09-26 13:15:00,65.04,65.06,65.04,65.06,15971.0,52.6397,52.6559,52.6397,52.6559,15971.0
2018-09-26 13:20:00,65.06,65.06,65.03,65.05,42333.0,52.6559,52.6559,52.6317,52.6478,42333.0
2018-09-26 13:25:00,65.04,65.05,65.03,65.04,73311.0,52.6397,52.6478,52.6317,52.6397,73311.0
2018-09-26 13:30:00,65.03,65.04,65.02,65.03,36281.0,52.6317,52.6397,52.6236,52.6317,36281.0
2018-09-26 13:35:00,65.03,65.04,65.02,65.03,24910.0,52.6317,52.6397,52.6236,52.6317,24910.0
2018-09-26 13:40:00,65.03,65.03,65.01,65.02,92781.0,52.6317,52.6317,52.6155,52.6236,92781.0
2018-09-26 13:45:00,65.03,65.04,65.02,65.03,67568.0,52.6317,52.6397,52.6236,52.6317,67568.0
2018-09-26 13:50:00,65.03,65.05,65.03,65.03,76296.0,52.6317,52.6478,52.6317,52.6317,76296.0
2018-09-26 13:55:00,65.03,65.06,65.03,65.04,74213.0,52.6317,52.6559,52.6317,52.6397,74213.0
2018-09-26 14:00:00,65.05,65.22,65.02,65.19,159158.0,52.6478,52.7854,52.6236,52.7612,159158.0
2018-09-26 14:05:00,65.21,65.24,65.07,65.09,113040.0,52.7773,52.8016,52.664,52.6802,113040.0
2018-09-26 14:10:00,65.12,65.17,65.1,65.14,55563.0,52.7045,52.745,52.6883,52.7207,55563.0
2018-09-26 14:15:00,65.14,65.18,65.12,65.16,138463.0,52.7207,52.7531,52.7045,52.7369,138463.0
2018-09-26 14:20:00,65.17,65.17,65.1,65.11,86668.0,52.745,52.745,52.6883,52.6964,86668.0
2018-09-26 14:25:00,65.11,65.11,65.05,65.07,118797.0,52.6964,52.6964,52.6478,52.664,118797.0
2018-09-26 14:30:00,65.07,65.12,65.07,65.09,341259.0,52.664,52.7045,52.664,52.6802,341259.0
2018-09-26 14:35:00,65.1,65.11,64.99,65.04,515778.0,52.6883,52.6964,52.5993,52.6397,515778.0
2018-09-26 14:40:00,65.03,65.03,64.95,64.96,186056.0,52.6317,52.6317,52.5669,52.575,186056.0
2018-09-26 14:45:00,64.96,64.98,64.91,64.95,125653.0,52.575,52.5912,52.5345,52.5669,125653.0
2018-09-26 14:50:00,64.95,64.98,64.93,64.98,88893.0,52.5669,52.5912,52.5507,52.5912,88893.0
2018-09-26 14:55:00,64.98,65.05,64.97,65.03,117821.0,52.5912,52.6478,52.5831,52.6317,117821.0
2018-09-26 15:00:00,65.04,65.05,64.98,65.0,101435.0,52.6397,52.6478,52.5912,52.6074,101435.0
2018-09-26 15:05:00,65.0,65.08,64.99,65.07,78666.0,52.6074,52.6721,52.5993,52.664,78666.0
2018-09-26 15:10:00,65.06,65.07,65.01,65.04,124904.0,52.6559,52.664,52.6155,52.6397,124904.0
2018-09-26 15:15:00,65.04,65.09,65.03,65.08,54053.0,52.6397,52.6802,52.6317,52.6721,54053.0
2018-09-26 15:20:00,65.07,65.12,65.06,65.08,47671.0,52.664,52.7045,52.6559,52.6721,47671.0
2018-09-26 15:25:00,65.08,65.08,65.02,65.03,39403.0,52.6721,52.6721,52.6236,52.6317,39403.0
2018-09-26 15:30:00,65.04,65.04,64.98,64.99,71001.0,52.6397,52.6397,52.5912,52.5993,71001.0
2018-09-26 15:35:00,64.99,65.01,64.96,64.99,71698.0,52.5993,52.6155,52.575,52.5993,71698.0
2018-09-26 15:40:00,64.98,64.98,64.91,64.92,125019.0,52.5912,52.5912,52.5345,52.5426,125019.0
2018-09-26 15:45:00,64.92,64.93,64.85,64.85,520596.0,52.5426,52.5507,52.486,52.486,520596.0
2018-09-26 15:50:00,64.84,64.89,64.83,64.87,615771.0,52.4779,52.5183,52.4698,52.5022,615771.0
2018-09-26 15:55:00,64.87,64.9,64.83,64.84,599097.0,52.5022,52.5264,52.4698,52.4779,599097.0
2018-09-27 09:30:00,64.68,64.7,64.64,64.67,518839.0,52.3484,52.3646,52.316,52.3403,518839.0
2018-09-27 09:35:00,64.67,64.69,64.65,64.69,128190.0,52.3403,52.3565,52.3241,52.3565,128190.0
2018-09-27 09:40:00,64.69,64.71,64.67,64.68,77567.0,52.3565,52.3727,52.3403,52.3484,77567.0
2018-09-27 09:45:00,64.69,64.7,64.67,64.68,93343.0,52.3565,52.3646,52.3403,52.3484,93343.0
2018-09-27 09:50:00,64.69,64.72,64.67,64.72,145953.0,52.3565,52.3808,52.3403,52.3808,145953.0
2018-09-27 09:55:00,64.72,64.73,64.7,64.71,337109.0,52.3808,52.3889,52.3646,52.3727,337109.0
2018-09-27 10:00:00,64.72,64.8,64.71,64.79,83876.0,52.3808,52.4455,52.3727,52.4374,83876.0
2018-09-27 10:05:00,64.79,64.81,64.78,64.8,339782.0,52.4374,52.4536,52.4293,52.4455,339782.0
2018-09-27 10:10:00,64.81,64.81,64.77,64.78,48959.0,52.4536,52.4536,52.4212,52.4293,48959.0
2018-09-27 10:15:00,64.78,64.82,64.77,64.78,169655.0,52.4293,52.4617,52.4212,52.4293,169655.0
2018-09-27 10:20:00,64.78,64.81,64.76,64.81,173715.0,52.4293,52.4536,52.4131,52.4536,173715.0
2018-09-27 10:25:00,64.81,64.87,64.8,64.87,55303.0,52.4536,52.5022,52.4455,52.5022,55303.0
2018-09-27 10:30:00,64.87,64.88,64.84,64.85,57224.0,52.5022,52.5103,52.4779,52.486,57224.0
2018-09-27 10:35:00,64.86,64.9,64.85,64.88,380728.0,52.4941,52.5264,52.486,52.5103,380728.0
2018-09-27 10:40:00,64.89,64.91,64.88,64.91,114748.0,52.5183,52.5345,52.5103,52.5345,114748.0
2018-09-27 10:45:00,64.9,64.91,64.88,64.9,39049.0,52.5264,52.5345,52.5103,52.5264,39049.0
2018-09-27 10:50:00,64.89,64.91,64.86,64.88,68992.0,52.5183,52.5345,52.4941,52.5103,68992.0
2018-09-27 10:55:00,64.87,64.88,64.83,64.84,31724.0,52.5022,52.5103,52.4698,52.4779,31724.0
2018-09-27 11:00:00,64.85,64.88,64.85,64.88,56381.0,52.486,52.5103,52.486,52.5103,56381.0
2018-09-27 11:05:00,64.87,64.87,64.83,64.84,81096.0,52.5022,52.5022,52.4698,52.4779,81096.0
2018-09-27 11:10:00,64.84,64.85,64.8,64.8,175973.0,52.4779,52.486,52.4455,52.4455,175973.0
2018-09-27 11:15:00,64.83,64.84,64.79,64.82,51918.0,52.4698,52.4779,52.4374,52.4617,51918.0
2018-09-27 11:20:00,64.83,64.84,64.81,64.84,93188.0,52.4698,52.4779,52.4536,52.4779,93188.0
2018-09-27 11:25:00,64.84,64.84,64.78,64.82,99899.0,52.4779,52.4779,52.4293,52.4617,99899.0
2018-09-27 11:30:00,64.82,64.84,64.8,64.8,537518.0,52.4617,52.4779,52.4455,52.4455,537518.0
2018-09-27 11:35:00,64.81,64.82,64.78,64.8,103509.0,52.4536,52.4617,52.4293,52.4455,103509.0
2018-09-27 11:40:00,64.8,64.84,64.79,64.84,19908.0,52.4455,52.4779,52.4374,52.4779,19908.0
2018-09-27 11:45:00,64.83,64.85,64.83,64.84,17054.0,52.4698,52.486,52.4698,52.4779,17054.0
2018-09-27 11:50:00,64.84,64.85,64.82,64.84,94653.0,52.4779,52.486,52.4617,52.4779,94653.0
2018-09-27 11:55:00,64.83,64.86,64.83,64.85,65080.0,52.4698,52.4941,52.4698,52.486,65080.0
2018-09-27 12:00:00,64.85,64.88,64.84,64.88,15724.0,52.486,52.5103,52.4779,52.5103,15724.0
2018-09-27 12:05:00,64.88,64.89,64.87,64.87,36447.0,52.5103,52.5183,52.5022,52.5022,36447.0
2018-09-27 12:10:00,64.88,64.88,64.86,64.88,19093.0,52.5103,52.5103,52.4941,52.5103,19093.0
2018-09-27 12:15:00,64.88,64.9,64.88,64.9,28770.0,52.5103,52.5264,52.5103,52.5264,28770.0
2018-09-27 12:20:00,64.89,64.9,64.88,64.88,27336.0,52.5183,52.5264,52.5103,52.5103,27336.0
2018-09-27 12:25:00,64.88,64.91,64.87,64.9,35260.0,52.5103,52.5345,52.5022,52.5264,35260.0
2018-09-27 12:30:00,64.9,64.9,64.86,64.89,73484.0,52.5264,52.5264,52.4941,52.5183,73484.0
2018-09-27 12:35:00,64.89,64.92,64.89,64.92,77773.0,52.5183,52.5426,52.5183,52.5426,77773.0
2018-09-27 12:40:00,64.92,64.93,64.9,64.92,55215.0,52.5426,52.5507,52.5264,52.5426,55215.0
2018-09-27 12:45:00,64.92,64.93,64.91,64.92,27804.0,52.5426,52.5507,52.5345,52.5426,27804.0
2018-09-27 12:50:00,64.93,64.94,64.91,64.92,36833.0,52.5507,52.5588,52.5345,52.5426,36833.0
2018-09-27 12:55:00,64.92,64.93,64.89,64.89,29527.0,52.5426,52.5507,52.5183,52.5183,29527.0
2018-09-27 13:00:00,64.89,64.9,64.86,64.86,29410.0,52.5183,52.5264,52.4941,52.4941,29410.0
2018-09-27 13:05:00,64.86,64.87,64.83,64.84,36669.0,52.4941,52.5022,52.4698,52.4779,36669.0
2018-09-27 13:10:00,64.84,64.84,64.81,64.82,57641.0,52.4779,52.4779,52.4536,52.4617,57641.0
2018-09-27 13:15:00,64.83,64.84,64.82,64.84,47545.0,52.4698,52.4779,52.4617,52.4779,47545.0
2018-09-27 13:20:00,64.84,64.84,64.8,64.81,46570.0,52.4779,52.4779,52.4455,52.4536,46570.0
2018-09-27 13:25:00,64.81,64.82,64.79,64.82,67074.0,52.4536,52.4617,52.4374,52.4617,67074.0
2018-09-27 13:30:00,64.82,64.84,64.82,64.84,29920.0,52.4617,52.4779,52.4617,52.4779,29920.0
2018-09-27 13:35:00,64.84,64.86,64.83,64.84,61829.0,52.4779,52.4941,52.4698,52.4779,61829.0
2018-09-27 13:40:00,64.84,64.85,64.78,64.81,96694.0,52.4779,52.486,52.4293,52.4536,96694.0
2018-09-27 13:45:00,64.81,64.83,64.8,64.81,75117.0,52.4536,52.4698,52.4455,52.4536,75117.0
2018-09-27 13:50:00,64.81,64.84,64.81,64.81,66435.0,52.4536,52.4779,52.4536,52.4536,66435.0
2018-09-27 13:55:00,64.82,64.83,64.81,64.83,61120.0,52.4617,52.4698,52.4536,52.4698,61120.0
2018-09-27 14:00:00,64.83,64.83,64.8,64.8,81936.0,52.4698,52.4698,52.4455,52.4455,81936.0
2018-09-27 14:05:00,64.8,64.8,64.76,64.77,136713.0,52.4455,52.4455,52.4131,52.4212,136713.0
2018-09-27 14:10:00,64.77,64.77,64.75,64.77,44634.0,52.4212,52.4212,52.405,52.4212,44634.0
2018-09-27 14:15:00,64.77,64.77,64.76,64.77,44814.0,52.4212,52.4212,52.4131,52.4212,44814.0
2018-09-27 14:20:00,64.77,64.78,64.76,64.77,60562.0,52.4212,52.4293,52.4131,52.4212,60562.0
2018-09-27 14:25:00,64.77,64.77,64.75,64.77,121116.0,52.4212,52.4212,52.405,52.4212,121116.0
2018-09-27 14:30:00,64.77,64.78,64.76,64.77,51999.0,52.4212,52.4293,52.4131,52.4212,51999.0
2018-09-27 14:35:00,64.76,64.77,64.75,64.76,193221.0,52.4131,52.4212,52.405,52.4131,193221.0
2018-09-27 14:40:00,64.76,64.76,64.74,64.75,102085.0,52.4131,52.4131,52.3969,52.405,102085.0
2018-09-27 14:45:00,64.75,64.76,64.74,64.75,34496.0,52.405,52.4131,52.3969,52.405,34496.0
2018-09-27 14:50:00,64.76,64.77,64.75,64.76,118927.0,52.4131,52.4212,52.405,52.4131,118927.0
2018-09-27 14:55:00,64.77,64.77,64.74,64.75,60775.0,52.4212,52.4212,52.3969,52.405,60775.0
2018-09-27 15:00:00,64.74,64.77,64.73,64.76,84529.0,52.3969,52.4212,52.3889,52.4131,84529.0
2018-09-27 15:05:00,64.76,64.76,64.71,64.71,137913.0,52.4131,52.4131,52.3727,52.3727,137913.0
2018-09-27 15:10:00,64.7,64.71,64.65,64.66,107155.0,52.3646,52.3727,52.3241,52.3322,107155.0
2018-09-27 15:15:00,64.65,64.69,64.63,64.68,42803.0,52.3241,52.3565,52.3079,52.3484,42803.0
2018-09-27 15:20:00,64.67,64.69,64.65,64.65,137201.0,52.3403,52.3565,52.3241,52.3241,137201.0
2018-09-27 15:25:00,64.66,64.66,64.63,64.64,120462.0,52.3322,52.3322,52.3079,52.316,120462.0
2018-09-27 15:30:00,64.64,64.64,64.59,64.62,145931.0,52.316,52.316,52.2755,52.2998,145931.0
2018-09-27 15:35:00,64.62,64.62,64.59,64.59,66637.0,52.2998,52.2998,52.2755,52.2755,66637.0
2018-09-27 15:40:00,64.59,64.6,64.58,64.59,67472.0,52.2755,52.2836,52.2675,52.2755,67472.0
2018-09-27 15:45:00,64.58,64.62,64.57,64.59,195969.0,52.2675,52.2998,52.2594,52.2755,195969.0
2018-09-27 15:50:00,64.6,64.62,64.58,64.62,255299.0,52.2836,52.2998,52.2675,52.2998,255299.0
2018-09-27 15:55:00,64.61,64.65,64.61,64.63,530307.0,52.2917,52.3241,52.2917,52.3079,530307.0
2018-09-28 09:30:00,64.06,64.1,64.04,64.09,79078.0,51.8466,51.879,51.8304,51.8709,79078.0
2018-09-28 09:35:00,64.09,64.14,64.09,64.13,19952.0,51.8709,51.9113,51.8709,51.9032,19952.0
2018-09-28 09:40:00,64.14,64.15,64.11,64.11,20161.0,51.9113,51.9194,51.8871,51.8871,20161.0
2018-09-28 09:45:00,64.1,64.12,64.07,64.1,47665.0,51.879,51.8952,51.8547,51.879,47665.0
2018-09-28 09:50:00,64.1,64.13,64.07,64.11,39230.0,51.879,51.9032,51.8547,51.8871,39230.0
2018-09-28 09:55:00,64.12,64.14,64.1,64.14,44689.0,51.8952,51.9113,51.879,51.9113,44689.0
2018-09-28 10:00:00,64.14,64.19,64.13,64.16,144339.0,51.9113,51.9518,51.9032,51.9275,144339.0
2018-09-28 10:05:00,64.14,64.14,64.09,64.12,183678.0,51.9113,51.9113,51.8709,51.8952,183678.0
2018-09-28 10:10:00,64.12,64.13,64.09,64.09,77803.0,51.8952,51.9032,51.8709,51.8709,77803.0
2018-09-28 10:15:00,64.09,64.15,64.08,64.15,96501.0,51.8709,51.9194,51.8628,51.9194,96501.0
2018-09-28 10:20:00,64.16,64.18,64.15,64.16,58009.0,51.9275,51.9437,51.9194,51.9275,58009.0
2018-09-28 10:25:00,64.16,64.19,64.15,64.16,42399.0,51.9275,51.9518,51.9194,51.9275,42399.0
2018-09-28 10:30:00,64.16,64.17,64.12,64.16,28206.0,51.9275,51.9356,51.8952,51.9275,28206.0
2018-09-28 10:35:00,64.17,64.23,64.16,64.22,34180.0,51.9356,51.9842,51.9275,51.9761,34180.0
2018-09-28 10:40:00,64.22,64.23,64.2,64.22,47806.0,51.9761,51.9842,51.9599,51.9761,47806.0
2018-09-28 10:45:00,64.22,64.28,64.22,64.26,93217.0,51.9761,52.0246,51.9761,52.0085,93217.0
2018-09-28 10:50:00,64.26,64.31,64.26,64.29,39664.0,52.0085,52.0489,52.0085,52.0327,39664.0
2018-09-28 10:55:00,64.29,64.34,64.29,64.31,38910.0,52.0327,52.0732,52.0327,52.0489,38910.0
2018-09-28 11:00:00,64.32,64.34,64.29,64.3,95152.0,52.057,52.0732,52.0327,52.0408,95152.0
2018-09-28 11:05:00,64.3,64.32,64.28,64.3,68358.0,52.0408,52.057,52.0246,52.0408,68358.0
2018-09-28 11:10:00,64.3,64.37,64.29,64.36,65299.0,52.0408,52.0975,52.0327,52.0894,65299.0
2018-09-28 11:15:00,64.36,64.37,64.34,64.35,38796.0,52.0894,52.0975,52.0732,52.0813,38796.0
2018-09-28 11:20:00,64.35,64.36,64.33,64.36,41293.0,52.0813,52.0894,52.0651,52.0894,41293.0
2018-09-28 11:25:00,64.36,64.36,64.3,64.31,546609.0,52.0894,52.0894,52.0408,52.0489,546609.0
2018-09-28 11:30:00,64.31,64.33,64.24,64.25,164519.0,52.0489,52.0651,51.9923,52.0004,164519.0
2018-09-28 11:35:00,64.25,64.27,64.22,64.22,123324.0,52.0004,52.0166,51.9761,51.9761,123324.0
2018-09-28 11:40:00,64.21,64.21,64.19,64.2,134450.0,51.968,51.968,51.9518,51.9599,134450.0
2018-09-28 11:45:00,64.2,64.21,64.19,64.21,96282.0,51.9599,51.968,51.9518,51.968,96282.0
2018-09-28 11:50:00,64.19,64.21,64.18,64.2,44360.0,51.9518,51.968,51.9437,51.9599,44360.0
2018-09-28 11:55:00,64.2,64.21,64.17,64.18,65580.0,51.9599,51.968,51.9356,51.9437,65580.0
2018-09-28 12:00:00,64.18,64.21,64.18,64.2,56899.0,51.9437,51.968,51.9437,51.9599,56899.0
2018-09-28 12:05:00,64.21,64.22,64.19,64.19,81431.0,51.968,51.9761,51.9518,51.9518,81431.0
2018-09-28 12:10:00,64.19,64.22,64.18,64.22,259211.0,51.9518,51.9761,51.9437,51.9761,259211.0
2018-09-28 12:15:00,64.22,64.24,64.21,64.22,357218.0,51.9761,51.9923,51.968,51.9761,357218.0
2018-09-28 12:20:00,64.21,64.22,64.19,64.2,52938.0,51.968,51.9761,51.9518,51.9599,52938.0
2018-09-28 12:25:00,64.2,64.21,64.18,64.19,43907.0,51.9599,51.968,51.9437,51.9518,43907.0
2018-09-28 12:30:00,64.19,64.2,64.18,64.19,58598.0,51.9518,51.9599,51.9437,51.9518,58598.0
2018-09-28 12:35:00,64.2,64.2,64.16,64.19,60175.0,51.9599,51.9599,51.9275,51.9518,60175.0
2018-09-28 12:40:00,64.18,64.2,64.16,64.17,76597.0,51.9437,51.9599,51.9275,51.9356,76597.0
2018-09-28 12:45:00,64.17,64.18,64.1,64.11,44662.0,51.9356,51.9437,51.879,51.8871,44662.0
2018-09-28 12:50:00,64.11,64.14,64.11,64.13,60041.0,51.8871,51.9113,51.8871,51.9032,60041.0
2018-09-28 12:55:00,64.13,64.14,64.12,64.14,95476.0,51.9032,51.9113,51.8952,51.9113,95476.0
2018-09-28 13:00:00,64.13,64.14,64.11,64.11,113664.0,51.9032,51.9113,51.8871,51.8871,113664.0
2018-09-28 13:05:00,64.12,64.13,64.1,64.11,28564.0,51.8952,51.9032,51.879,51.8871,28564.0
2018-09-28 13:10:00,64.11,64.13,64.1,64.12,262228.0,51.8871,51.9032,51.879,51.8952,262228.0
2018-09-28 13:15:00,64.13,64.14,64.12,64.14,56082.0,51.9032,51.9113,51.8952,51.9113,56082.0
2018-09-28 13:20:00,64.14,64.17,64.13,64.15,27376.0,51.9113,51.9356,51.9032,51.9194,27376.0
2018-09-28 13:25:00,64.16,64.17,64.15,64.17,94141.0,51.9275,51.9356,51.9194,51.9356,94141.0
2018-09-28 13:30:00,64.17,64.18,64.16,64.17,121686.0,51.9356,51.9437,51.9275,51.9356,121686.0
2018-09-28 13:35:00,64.17,64.18,64.16,64.17,86154.0,51.9356,51.9437,51.9275,51.9356,86154.0
2018-09-28 13:40:00,64.17,64.17,64.15,64.16,59161.0,51.9356,51.9356,51.9194,51.9275,59161.0
2018-09-28 13:45:00,64.16,64.16,64.13,64.15,45745.0,51.9275,51.9275,51.9032,51.9194,45745.0
2018-09-28 13:50:00,64.14,64.17,64.14,64.16,49221.0,51.9113,51.9356,51.9113,51.9275,49221.0
2018-09-28 13:55:00,64.16,64.17,64.13,64.14,36310.0,51.9275,51.9356,51.9032,51.9113,36310.0
2018-09-28 14:00:00,64.14,64.14,64.09,64.1,35440.0,51.9113,51.9113,51.8709,51.879,35440.0
2018-09-28 14:05:00,64.1,64.11,64.09,64.11,68492.0,51.879,51.8871,51.8709,51.8871,68492.0
2018-09-28 14:10:00,64.1,64.11,64.07,64.09,106945.0,51.879,51.8871,51.8547,51.8709,106945.0
2018-09-28 14:15:00,64.09,64.11,64.07,64.1,72825.0,51.8709,51.8871,51.8547,51.879,72825.0
2018-09-28 14:20:00,64.09,64.11,64.09,64.11,43774.0,51.8709,51.8871,51.8709,51.8871,43774.0
2018-09-28 14:25:00,64.11,64.11,64.09,64.1,37598.0,51.8871,51.8871,51.8709,51.879,37598.0
2018-09-28 14:30:00,64.1,64.11,64.09,64.1,50693.0,51.879,51.8871,51.8709,51.879,50693.0
2018-09-28 14:35:00,64.1,64.1,64.08,64.09,29055.0,51.879,51.879,51.8628,51.8709,29055.0
2018-09-28 14:40:00,64.1,64.11,64.07,64.09,59354.0,51.879,51.8871,51.8547,51.8709,59354.0
2018-09-28 14:45:00,64.09,64.09,64.06,64.07,30844.0,51.8709,51.8709,51.8466,51.8547,30844.0
2018-09-28 14:50:00,64.06,64.09,64.06,64.08,52790.0,51.8466,51.8709,51.8466,51.8628,52790.0
2018-09-28 14:55:00,64.07,64.08,64.03,64.03,81049.0,51.8547,51.8628,51.8223,51.8223,81049.0
2018-09-28 15:00:00,64.04,64.07,64.03,64.04,85447.0,51.8304,51.8547,51.8223,51.8304,85447.0
2018-09-28 15:05:00,64.03,64.05,64.03,64.05,83900.0,51.8223,51.8385,51.8223,51.8385,83900.0
2018-09-28 15:10:00,64.05,64.06,64.03,64.05,67616.0,51.8385,51.8466,51.8223,51.8385,67616.0
2018-09-28 15:15:00,64.04,64.07,64.03,64.04,1489592.0,51.8304,51.8547,51.8223,51.8304,1489592.0
2018-09-28 15:20:00,64.04,64.08,64.04,64.07,93181.0,51.8304,51.8628,51.8304,51.8547,93181.0
2018-09-28 15:25:00,64.06,64.07,64.04,64.05,54537.0,51.8466,51.8547,51.8304,51.8385,54537.0
2018-09-28 15:30:00,64.04,64.05,63.99,64.03,346286.0,51.8304,51.8385,51.7899,51.8223,346286.0
2018-09-28 15:35:00,64.03,64.03,64.0,64.02,77886.0,51.8223,51.8223,51.798,51.8142,77886.0
2018-09-28 15:40:00,64.02,64.04,63.99,63.99,92737.0,51.8142,51.8304,51.7899,51.7899,92737.0
2018-09-28 15:45:00,64.0,64.06,63.98,64.03,127648.0,51.798,51.8466,51.7818,51.8223,127648.0
2018-09-28 15:50:00,64.03,64.04,63.99,64.03,133457.0,51.8223,51.8304,51.7899,51.8223,133457.0
2018-09-28 15:55:00,64.03,64.11,64.02,64.1,452363.0,51.8223,51.8871,51.8142,51.879,452363.0
2018-10-01 09:30:00,64.4,64.4,64.31,64.38,314957.0,52.1218,52.1218,52.0489,52.1056,314957.0
2018-10-01 09:35:00,64.38,64.38,64.34,64.34,62254.0,52.1056,52.1056,52.0732,52.0732,62254.0
2018-10-01 09:40:00,64.34,64.38,64.33,64.37,110248.0,52.0732,52.1056,52.0651,52.0975,110248.0
2018-10-01 09:45:00,64.38,64.39,64.37,64.37,97865.0,52.1056,52.1137,52.0975,52.0975,97865.0
2018-10-01 09:50:00,64.37,64.38,64.34,64.35,101027.0,52.0975,52.1056,52.0732,52.0813,101027.0
2018-10-01 09:55:00,64.35,64.37,64.34,64.37,24608.0,52.0813,52.0975,52.0732,52.0975,24608.0
2018-10-01 10:00:00,64.38,64.41,64.37,64.41,55032.0,52.1056,52.1299,52.0975,52.1299,55032.0
2018-10-01 10:05:00,64.41,64.43,64.4,64.43,169468.0,52.1299,52.146,52.1218,52.146,169468.0
2018-10-01 10:10:00,64.43,64.44,64.36,64.37,48774.0,52.146,52.1541,52.0894,52.0975,48774.0
2018-10-01 10:15:00,64.36,64.38,64.34,64.38,140797.0,52.0894,52.1056,52.0732,52.1056,140797.0
2018-10-01 10:20:00,64.37,64.42,64.37,64.39,26023.0,52.0975,52.138,52.0975,52.1137,26023.0
2018-10-01 10:25:00,64.4,64.42,64.39,64.4,49750.0,52.1218,52.138,52.1137,52.1218,49750.0
2018-10-01 10:30:00,64.4,64.41,64.35,64.36,97493.0,52.1218,52.1299,52.0813,52.0894,97493.0
2018-10-01 10:35:00,64.36,64.36,64.28,64.31,48928.0,52.0894,52.0894,52.0246,52.0489,48928.0
2018-10-01 10:40:00,64.31,64.31,64.27,64.28,142797.0,52.0489,52.0489,52.0166,52.0246,142797.0
2018-10-01 10:45:00,64.28,64.3,64.23,64.24,126379.0,52.0246,52.0408,51.9842,51.9923,126379.0
2018-10-01 10:50:00,64.25,64.27,64.24,64.26,106211.0,52.0004,52.0166,51.9923,52.0085,106211.0
2018-10-01 10:55:00,64.27,64.34,64.26,64.33,100999.0,52.0166,52.0732,52.0085,52.0651,100999.0
2018-10-01 11:00:00,64.33,64.34,64.3,64.34,44464.0,52.0651,52.0732,52.0408,52.0732,44464.0
2018-10-01 11:05:00,64.34,64.35,64.33,64.34,72625.0,52.0732,52.0813,52.0651,52.0732,72625.0
2018-10-01 11:10:00,64.34,64.38,64.34,64.36,59037.0,52.0732,52.1056,52.0732,52.0894,59037.0
2018-10-01 11:15:00,64.36,64.37,64.31,64.34,98351.0,52.0894,52.0975,52.0489,52.0732,98351.0
2018-10-01 11:20:00,64.33,64.34,64.32,64.32,50892.0,52.0651,52.0732,52.057,52.057,50892.0
2018-10-01 11:25:00,64.33,64.35,64.3,64.34,76051.0,52.0651,52.0813,52.0408,52.0732,76051.0
2018-10-01 11:30:00,64.33,64.33,64.28,64.3,53271.0,52.0651,52.0651,52.0246,52.0408,53271.0
2018-10-01 11:35:00,64.3,64.35,64.29,64.34,24668.0,52.0408,52.0813,52.0327,52.0732,24668.0
2018-10-01 11:40:00,64.35,64.35,64.33,64.34,57648.0,52.0813,52.0813,52.0651,52.0732,57648.0
2018-10-01 11:45:00,64.34,64.35,64.33,64.34,30510.0,52.0732,52.0813,52.0651,52.0732,30510.0
2018-10-01 11:50:00,64.34,64.35,64.33,64.34,23705.0,52.0732,52.0813,52.0651,52.0732,23705.0
2018-10-01 11:55:00,64.34,64.34,64.3,64.3,60492.0,52.0732,52.0732,52.0408,52.0408,60492.0
2018-10-01 12:00:00,64.31,64.32,64.29,64.3,85033.0,52.0489,52.057,52.0327,52.0408,85033.0
2018-10-01 12:05:00,64.3,64.31,64.28,64.29,38017.0,52.0408,52.0489,52.0246,52.0327,38017.0
2018-10-01 12:10:00,64.28,64.29,64.27,64.29,26702.0,52.0246,52.0327,52.0166,52.0327,26702.0
2018-10-01 12:15:00,64.29,64.31,64.29,64.3,37185.0,52.0327,52.0489,52.0327,52.0408,37185.0
2018-10-01 12:20:00,64.3,64.31,64.24,64.26,90631.0,52.0408,52.0489,51.9923,52.0085,90631.0
2018-10-01 12:25:00,64.26,64.26,64.24,64.25,54192.0,52.0085,52.0085,51.9923,52.0004,54192.0
2018-10-01 12:30:00,64.25,64.26,64.24,64.26,20876.0,52.0004,52.0085,51.9923,52.0085,20876.0
2018-10-01 12:35:00,64.25,64.26,64.24,64.26,22649.0,52.0004,52.0085,51.9923,52.0085,22649.0
2018-10-01 12:40:00,64.25,64.26,64.23,64.24,94734.0,52.0004,52.0085,51.9842,51.9923,94734.0
2018-10-01 12:45:00,64.23,64.24,64.21,64.23,45549.0,51.9842,51.9923,51.968,51.9842,45549.0
2018-10-01 12:50:00,64.23,64.24,64.22,64.23,28240.0,51.9842,51.9923,51.9761,51.9842,28240.0
2018-10-01 12:55:00,64.23,64.23,64.2,64.21,29163.0,51.9842,51.9842,51.9599,51.968,29163.0
2018-10-01 13:00:00,64.21,64.21,64.19,64.2,16613.0,51.968,51.968,51.9518,51.9599,16613.0
2018-10-01 13:05:00,64.21,64.24,64.21,64.23,28407.0,51.968,51.9923,51.968,51.9842,28407.0
2018-10-01 13:10:00,64.22,64.26,64.22,64.26,48520.0,51.9761,52.0085,51.9761,52.0085,48520.0
2018-10-01 13:15:00,64.26,64.26,64.24,64.26,20838.0,52.0085,52.0085,51.9923,52.0085,20838.0
2018-10-01 13:20:00,64.26,64.26,64.24,64.25,9361.0,52.0085,52.0085,51.9923,52.0004,9361.0
2018-10-01 13:25:00,64.25,64.26,64.23,64.26,27435.0,52.0004,52.0085,51.9842,52.0085,27435.0
2018-10-01 13:30:00,64.26,64.27,64.24,64.27,27505.0,52.0085,52.0166,51.9923,52.0166,27505.0
2018-10-01 13:35:00,64.27,64.27,64.25,64.27,13570.0,52.0166,52.0166,52.0004,52.0166,13570.0
2018-10-01 13:40:00,64.27,64.3,64.26,64.3,33196.0,52.0166,52.0408,52.0085,52.0408,33196.0
2018-10-01 13:45:00,64.3,64.31,64.28,64.29,27169.0,52.0408,52.0489,52.0246,52.0327,27169.0
2018-10-01 13:50:00,64.29,64.29,64.27,64.28,20073.0,52.0327,52.0327,52.0166,52.0246,20073.0
2018-10-01 13:55:00,64.29,64.29,64.26,64.28,93919.0,52.0327,52.0327,52.0085,52.0246,93919.0
2018-10-01 14:00:00,64.28,64.28,64.23,64.25,137556.0,52.0246,52.0246,51.9842,52.0004,137556.0
2018-10-01 14:05:00,64.25,64.26,64.24,64.25,55852.0,52.0004,52.0085,51.9923,52.0004,55852.0
2018-10-01 14:10:00,64.26,64.26,64.23,64.26,18282.0,52.0085,52.0085,51.9842,52.0085,18282.0
2018-10-01 14:15:00,64.25,64.26,64.24,64.25,26050.0,52.0004,52.0085,51.9923,52.0004,26050.0
2018-10-01 14:20:00,64.25,64.26,64.23,64.25,47202.0,52.0004,52.0085,51.9842,52.0004,47202.0
2018-10-01 14:25:00,64.25,64.27,64.25,64.25,42775.0,52.0004,52.0166,52.0004,52.0004,42775.0
2018-10-01 14:30:00,64.26,64.26,64.23,64.25,67300.0,52.0085,52.0085,51.9842,52.0004,67300.0
2018-10-01 14:35:00,64.24,64.25,64.23,64.24,53728.0,51.9923,52.0004,51.9842,51.9923,53728.0
2018-10-01 14:40:00,64.25,64.25,64.23,64.25,61276.0,52.0004,52.0004,51.9842,52.0004,61276.0
2018-10-01 14:45:00,64.25,64.27,64.24,64.26,69475.0,52.0004,52.0166,51.9923,52.0085,69475.0
2018-10-01 14:50:00,64.25,64.27,64.25,64.26,42397.0,52.0004,52.0166,52.0004,52.0085,42397.0
2018-10-01 14:55:00,64.26,64.28,64.25,64.27,29122.0,52.0085,52.0246,52.0004,52.0166,29122.0
2018-10-01 15:00:00,64.28,64.29,64.27,64.28,21139.0,52.0246,52.0327,52.0166,52.0246,21139.0
2018-10-01 15:05:00,64.28,64.29,64.26,64.26,63921.0,52.0246,52.0327,52.0085,52.0085,63921.0
2018-10-01 15:10:00,64.27,64.27,64.24,64.25,41367.0,52.0166,52.0166,51.9923,52.0004,41367.0
2018-10-01 15:15:00,64.26,64.27,64.25,64.26,37778.0,52.0085,52.0166,52.0004,52.0085,37778.0
2018-10-01 15:20:00,64.26,64.27,64.24,64.26,91027.0,52.0085,52.0166,51.9923,52.0085,91027.0
2018-10-01 15:25:00,64.26,64.26,64.21,64.22,84122.0,52.0085,52.0085,51.968,51.9761,84122.0
2018-10-01 15:30:00,64.22,64.23,64.2,64.22,62214.0,51.9761,51.9842,51.9599,51.9761,62214.0
2018-10-01 15:35:00,64.22,64.22,64.2,64.21,101358.0,51.9761,51.9761,51.9599,51.968,101358.0
2018-10-01 15:40:00,64.21,64.21,64.18,64.19,427033.0,51.968,51.968,51.9437,51.9518,427033.0
2018-10-01 15:45:00,64.19,64.25,64.19,64.23,278203.0,51.9518,52.0004,51.9518,51.9842,278203.0
2018-10-01 15:50:00,64.23,64.26,64.23,64.26,293704.0,51.9842,52.0085,51.9842,52.0085,293704.0
2018-10-01 15:55:00,64.26,64.26,64.2,64.22,974903.0,52.0085,52.0085,51.9599,51.9761,974903.0
2018-10-02 09:30:00,63.72,63.72,63.64,63.69,82563.0,51.5714,51.5714,51.5067,51.5471,82563.0
2018-10-02 09:35:00,63.69,63.7,63.66,63.68,52339.0,51.5471,51.5552,51.5229,51.539,52339.0
2018-10-02 09:40:00,63.68,63.73,63.68,63.72,47810.0,51.539,51.5795,51.539,51.5714,47810.0
2018-10-02 09:45:00,63.73,63.77,63.73,63.74,37399.0,51.5795,51.6119,51.5795,51.5876,37399.0
2018-10-02 09:50:00,63.74,63.74,63.68,63.69,28132.0,51.5876,51.5876,51.539,51.5471,28132.0
2018-10-02 09:55:00,63.69,63.7,63.65,63.7,80720.0,51.5471,51.5552,51.5148,51.5552,80720.0
2018-10-02 10:00:00,63.7,63.78,63.7,63.76,47438.0,51.5552,51.62,51.5552,51.6038,47438.0
2018-10-02 10:05:00,63.76,63.76,63.69,63.69,52909.0,51.6038,51.6038,51.5471,51.5471,52909.0
2018-10-02 10:10:00,63.69,63.75,63.69,63.75,108950.0,51.5471,51.5957,51.5471,51.5957,108950.0
2018-10-02 10:15:00,63.75,63.79,63.71,63.72,137454.0,51.5957,51.6281,51.5633,51.5714,137454.0
2018-10-02 10:20:00,63.72,63.74,63.68,63.71,52218.0,51.5714,51.5876,51.539,51.5633,52218.0
2018-10-02 10:25:00,63.72,63.75,63.7,63.75,125007.0,51.5714,51.5957,51.5552,51.5957,125007.0
2018-10-02 10:30:00,63.75,63.76,63.7,63.71,289768.0,51.5957,51.6038,51.5552,51.5633,289768.0
2018-10-02 10:35:00,63.71,63.72,63.67,63.68,227892.0,51.5633,51.5714,51.5309,51.539,227892.0
2018-10-02 10:40:00,63.67,63.69,63.65,63.66,46824.0,51.5309,51.5471,51.5148,51.5229,46824.0
2018-10-02 10:45:00,63.66,63.75,63.66,63.74,156829.0,51.5229,51.5957,51.5229,51.5876,156829.0
2018-10-02 10:50:00,63.75,63.81,63.74,63.81,78076.0,51.5957,51.6443,51.5876,51.6443,78076.0
2018-10-02 10:55:00,63.8,63.81,63.78,63.8,64575.0,51.6362,51.6443,51.62,51.6362,64575.0
2018-10-02 11:00:00,63.8,63.84,63.79,63.82,198965.0,51.6362,51.6685,51.6281,51.6523,198965.0
2018-10-02 11:05:00,63.83,63.88,63.83,63.88,44996.0,51.6604,51.7009,51.6604,51.7009,44996.0
2018-10-02 11:10:00,63.88,63.88,63.85,63.86,29580.0,51.7009,51.7009,51.6766,51.6847,29580.0
2018-10-02 11:15:00,63.86,63.87,63.83,63.83,16422.0,51.6847,51.6928,51.6604,51.6604,16422.0
2018-10-02 11:20:00,63.82,63.88,63.82,63.87,37408.0,51.6523,51.7009,51.6523,51.6928,37408.0
2018-10-02 11:25:00,63.87,63.89,63.86,63.87,22964.0,51.6928,51.709,51.6847,51.6928,22964.0
2018-10-02 11:30:00,63.87,63.88,63.84,63.85,59992.0,51.6928,51.7009,51.6685,51.6766,59992.0
2018-10-02 11:35:00,63.85,63.85,63.82,63.83,15160.0,51.6766,51.6766,51.6523,51.6604,15160.0
2018-10-02 11:40:00,63.83,63.85,63.81,63.85,38725.0,51.6604,51.6766,51.6443,51.6766,38725.0
2018-10-02 11:45:00,63.85,63.9,63.85,63.9,247686.0,51.6766,51.7171,51.6766,51.7171,247686.0
2018-10-02 11:50:00,63.9,63.9,63.86,63.88,124454.0,51.7171,51.7171,51.6847,51.7009,124454.0
2018-10-02 11:55:00,63.88,63.89,63.86,63.88,44687.0,51.7009,51.709,51.6847,51.7009,44687.0
2018-10-02 12:00:00,63.88,63.92,63.88,63.92,25404.0,51.7009,51.7333,51.7009,51.7333,25404.0
2018-10-02 12:05:00,63.92,63.92,63.9,63.91,74659.0,51.7333,51.7333,51.7171,51.7252,74659.0
2018-10-02 12:10:00,63.9,63.93,63.89,63.89,27841.0,51.7171,51.7414,51.709,51.709,27841.0
2018-10-02 12:15:00,63.88,63.88,63.84,63.85,15031.0,51.7009,51.7009,51.6685,51.6766,15031.0
2018-10-02 12:20:00,63.85,63.87,63.84,63.87,26348.0,51.6766,51.6928,51.6685,51.6928,26348.0
2018-10-02 12:25:00,63.87,63.88,63.86,63.87,19594.0,51.6928,51.7009,51.6847,51.6928,19594.0
2018-10-02 12:30:00,63.87,63.89,63.86,63.88,15758.0,51.6928,51.709,51.6847,51.7009,15758.0
2018-10-02 12:35:00,63.89,63.91,63.88,63.91,15740.0,51.709,51.7252,51.7009,51.7252,15740.0
2018-10-02 12:40:00,63.91,63.91,63.87,63.89,33597.0,51.7252,51.7252,51.6928,51.709,33597.0
2018-10-02 12:45:00,63.89,63.89,63.84,63.84,31359.0,51.709,51.709,51.6685,51.6685,31359.0
2018-10-02 12:50:00,63.85,63.85,63.81,63.82,113964.0,51.6766,51.6766,51.6443,51.6523,113964.0
2018-10-02 12:55:00,63.82,63.83,63.81,63.81,36296.0,51.6523,51.6604,51.6443,51.6443,36296.0
2018-10-02 13:00:00,63.82,63.84,63.81,63.82,28587.0,51.6523,51.6685,51.6443,51.6523,28587.0
2018-10-02 13:05:00,63.82,63.83,63.81,63.83,82770.0,51.6523,51.6604,51.6443,51.6604,82770.0
2018-10-02 13:10:00,63.83,63.84,63.82,63.83,30736.0,51.6604,51.6685,51.6523,51.6604,30736.0
2018-10-02 13:15:00,63.84,63.87,63.83,63.86,88736.0,51.6685,51.6928,51.6604,51.6847,88736.0
2018-10-02 13:20:00,63.85,63.86,63.82,63.83,37105.0,51.6766,51.6847,51.6523,51.6604,37105.0
2018-10-02 13:25:00,63.83,63.85,63.82,63.84,19191.0,51.6604,51.6766,51.6523,51.6685,19191.0
2018-10-02 13:30:00,63.84,63.84,63.82,63.82,9782.0,51.6685,51.6685,51.6523,51.6523,9782.0
2018-10-02 13:35:00,63.83,63.86,63.83,63.85,31786.0,51.6604,51.6847,51.6604,51.6766,31786.0
2018-10-02 13:40:00,63.86,63.88,63.85,63.87,45148.0,51.6847,51.7009,51.6766,51.6928,45148.0
2018-10-02 13:45:00,63.87,63.87,63.85,63.86,63471.0,51.6928,51.6928,51.6766,51.6847,63471.0
2018-10-02 13:50:00,63.85,63.86,63.82,63.83,25694.0,51.6766,51.6847,51.6523,51.6604,25694.0
2018-10-02 13:55:00,63.84,63.85,63.82,63.84,18058.0,51.6685,51.6766,51.6523,51.6685,18058.0
2018-10-02 14:00:00,63.84,63.85,63.82,63.85,112295.0,51.6685,51.6766,51.6523,51.6766,112295.0
2018-10-02 14:05:00,63.84,63.86,63.84,63.85,63744.0,51.6685,51.6847,51.6685,51.6766,63744.0
2018-10-02 14:10:00,63.85,63.85,63.83,63.84,34794.0,51.6766,51.6766,51.6604,51.6685,34794.0
2018-10-02 14:15:00,63.84,63.86,63.83,63.86,40383.0,51.6685,51.6847,51.6604,51.6847,40383.0
2018-10-02 14:20:00,63.85,63.87,63.84,63.85,29807.0,51.6766,51.6928,51.6685,51.6766,29807.0
2018-10-02 14:25:00,63.86,63.87,63.85,63.86,58927.0,51.6847,51.6928,51.6766,51.6847,58927.0
2018-10-02 14:30:00,63.86,63.87,63.85,63.86,51003.0,51.6847,51.6928,51.6766,51.6847,51003.0
2018-10-02 14:35:00,63.86,63.86,63.84,63.86,93010.0,51.6847,51.6847,51.6685,51.6847,93010.0
2018-10-02 14:40:00,63.85,63.86,63.83,63.83,53200.0,51.6766,51.6847,51.6604,51.6604,53200.0
2018-10-02 14:45:00,63.84,63.85,63.82,63.84,60980.0,51.6685,51.6766,51.6523,51.6685,60980.0
2018-10-02 14:50:00,63.85,63.85,63.82,63.82,28604.0,51.6766,51.6766,51.6523,51.6523,28604.0
2018-10-02 14:55:00,63.83,63.83,63.77,63.78,69604.0,51.6604,51.6604,51.6119,51.62,69604.0
2018-10-02 15:00:00,63.79,63.79,63.75,63.75,46087.0,51.6281,51.6281,51.5957,51.5957,46087.0
2018-10-02 15:05:00,63.76,63.79,63.74,63.78,104308.0,51.6038,51.6281,51.5876,51.62,104308.0
2018-10-02 15:10:00,63.79,63.79,63.76,63.77,57193.0,51.6281,51.6281,51.6038,51.6119,57193.0
2018-10-02 15:15:00,63.78,63.78,63.76,63.76,74700.0,51.62,51.62,51.6038,51.6038,74700.0
2018-10-02 15:20:00,63.75,63.78,63.75,63.76,60395.0,51.5957,51.62,51.5957,51.6038,60395.0
2018-10-02 15:25:00,63.76,63.79,63.76,63.78,81514.0,51.6038,51.6281,51.6038,51.62,81514.0
2018-10-02 15:30:00,63.78,63.8,63.78,63.79,40601.0,51.62,51.6362,51.62,51.6281,40601.0
2018-10-02 15:35:00,63.79,63.8,63.77,63.79,27659.0,51.6281,51.6362,51.6119,51.6281,27659.0
2018-10-02 15:40:00,63.79,63.83,63.78,63.82,496329.0,51.6281,51.6604,51.62,51.6523,496329.0
2018-10-02 15:45:00,63.83,63.86,63.82,63.86,208288.0,51.6604,51.6847,51.6523,51.6847,208288.0
2018-10-02 15:50:00,63.85,63.87,63.84,63.87,194864.0,51.6766,51.6928,51.6685,51.6928,194864.0
2018-10-02 15:55:00,63.86,63.87,63.84,63.85,802130.0,51.6847,51.6928,51.6685,51.6766,802130.0
2018-10-03 09:30:00,64.01,64.03,63.95,63.99,375500.0,51.8061,51.8223,51.7576,51.7899,375500.0
2018-10-03 09:35:00,63.99,64.0,63.96,63.96,55471.0,51.7899,51.798,51.7657,51.7657,55471.0
2018-10-03 09:40:00,63.97,63.98,63.93,63.94,44521.0,51.7738,51.7818,51.7414,51.7495,44521.0
2018-10-03 09:45:00,63.94,63.94,63.89,63.91,41674.0,51.7495,51.7495,51.709,51.7252,41674.0
2018-10-03 09:50:00,63.91,63.94,63.88,63.94,90428.0,51.7252,51.7495,51.7009,51.7495,90428.0
2018-10-03 09:55:00,63.93,63.93,63.91,63.92,63297.0,51.7414,51.7414,51.7252,51.7333,63297.0
2018-10-03 10:00:00,63.92,63.96,63.88,63.94,117941.0,51.7333,51.7657,51.7009,51.7495,117941.0
2018-10-03 10:05:00,63.94,64.01,63.93,64.01,105611.0,51.7495,51.8061,51.7414,51.8061,105611.0
2018-10-03 10:10:00,64.01,64.02,63.98,64.02,34397.0,51.8061,51.8142,51.7818,51.8142,34397.0
2018-10-03 10:15:00,64.01,64.01,63.96,63.97,47347.0,51.8061,51.8061,51.7657,51.7738,47347.0
2018-10-03 10:20:00,63.96,64.02,63.96,63.99,34202.0,51.7657,51.8142,51.7657,51.7899,34202.0
2018-10-03 10:25:00,64.0,64.0,63.97,63.98,38168.0,51.798,51.798,51.7738,51.7818,38168.0
2018-10-03 10:30:00,63.99,63.99,63.94,63.96,179013.0,51.7899,51.7899,51.7495,51.7657,179013.0
2018-10-03 10:35:00,63.96,63.97,63.91,63.91,40225.0,51.7657,51.7738,51.7252,51.7252,40225.0
2018-10-03 10:40:00,63.91,63.92,63.81,63.92,205164.0,51.7252,51.7333,51.6443,51.7333,205164.0
2018-10-03 10:45:00,63.93,63.96,63.9,63.94,191906.0,51.7414,51.7657,51.7171,51.7495,191906.0
2018-10-03 10:50:00,63.95,63.96,63.91,63.92,45890.0,51.7576,51.7657,51.7252,51.7333,45890.0
2018-10-03 10:55:00,63.91,63.94,63.89,63.91,48911.0,51.7252,51.7495,51.709,51.7252,48911.0
2018-10-03 11:00:00,63.92,63.92,63.87,63.87,70869.0,51.7333,51.7333,51.6928,51.6928,70869.0
2018-10-03 11:05:00,63.87,63.91,63.87,63.9,25805.0,51.6928,51.7252,51.6928,51.7171,25805.0
2018-10-03 11:10:00,63.9,63.92,63.89,63.89,37874.0,51.7171,51.7333,51.709,51.709,37874.0
2018-10-03 11:15:00,63.9,63.91,63.87,63.88,17700.0,51.7171,51.7252,51.6928,51.7009,17700.0
2018-10-03 11:20:00,63.88,63.89,63.87,63.88,72433.0,51.7009,51.709,51.6928,51.7009,72433.0
2018-10-03 11:25:00,63.87,63.9,63.86,63.9,19690.0,51.6928,51.7171,51.6847,51.7171,19690.0
2018-10-03 11:30:00,63.9,63.91,63.86,63.86,49262.0,51.7171,51.7252,51.6847,51.6847,49262.0
2018-10-03 11:35:00,63.86,63.86,63.82,63.84,28138.0,51.6847,51.6847,51.6523,51.6685,28138.0
2018-10-03 11:40:00,63.83,63.86,63.83,63.85,70902.0,51.6604,51.6847,51.6604,51.6766,70902.0
2018-10-03 11:45:00,63.85,63.87,63.84,63.86,64038.0,51.6766,51.6928,51.6685,51.6847,64038.0
2018-10-03 11:50:00,63.87,63.89,63.86,63.87,63231.0,51.6928,51.709,51.6847,51.6928,63231.0
2018-10-03 11:55:00,63.87,63.88,63.86,63.88,32154.0,51.6928,51.7009,51.6847,51.7009,32154.0
2018-10-03 12:00:00,63.88,63.89,63.87,63.88,84305.0,51.7009,51.709,51.6928,51.7009,84305.0
2018-10-03 12:05:00,63.89,63.89,63.86,63.86,21675.0,51.709,51.709,51.6847,51.6847,21675.0
2018-10-03 12:10:00,63.85,63.88,63.85,63.87,72181.0,51.6766,51.7009,51.6766,51.6928,72181.0
2018-10-03 12:15:00,63.87,63.9,63.86,63.89,18925.0,51.6928,51.7171,51.6847,51.709,18925.0
2018-10-03 12:20:00,63.9,63.91,63.89,63.91,39315.0,51.7171,51.7252,51.709,51.7252,39315.0
2018-10-03 12:25:00,63.91,63.92,63.9,63.92,16039.0,51.7252,51.7333,51.7171,51.7333,16039.0
2018-10-03 12:30:00,63.92,63.93,63.89,63.91,50114.0,51.7333,51.7414,51.709,51.7252,50114.0
2018-10-03 12:35:00,63.91,63.91,63.87,63.88,125375.0,51.7252,51.7252,51.6928,51.7009,125375.0
2018-10-03 12:40:00,63.87,63.89,63.87,63.88,65054.0,51.6928,51.709,51.6928,51.7009,65054.0
2018-10-03 12:45:00,63.88,63.91,63.88,63.91,25691.0,51.7009,51.7252,51.7009,51.7252,25691.0
2018-10-03 12:50:00,63.9,63.91,63.9,63.91,35373.0,51.7171,51.7252,51.7171,51.7252,35373.0
2018-10-03 12:55:00,63.9,63.91,63.88,63.89,32065.0,51.7171,51.7252,51.7009,51.709,32065.0
2018-10-03 13:00:00,63.9,63.92,63.88,63.92,85125.0,51.7171,51.7333,51.7009,51.7333,85125.0
2018-10-03 13:05:00,63.92,63.94,63.89,63.92,72770.0,51.7333,51.7495,51.709,51.7333,72770.0
2018-10-03 13:10:00,63.93,63.95,63.9,63.95,28705.0,51.7414,51.7576,51.7171,51.7576,28705.0
2018-10-03 13:15:00,63.95,63.95,63.91,63.92,33569.0,51.7576,51.7576,51.7252,51.7333,33569.0
2018-10-03 13:20:00,63.92,63.93,63.91,63.92,19248.0,51.7333,51.7414,51.7252,51.7333,19248.0
2018-10-03 13:25:00,63.91,63.94,63.9,63.93,77483.0,51.7252,51.7495,51.7171,51.7414,77483.0
2018-10-03 13:30:00,63.94,63.96,63.93,63.96,33208.0,51.7495,51.7657,51.7414,51.7657,33208.0
2018-10-03 13:35:00,63.96,63.99,63.95,63.98,78963.0,51.7657,51.7899,51.7576,51.7818,78963.0
2018-10-03 13:40:00,63.97,63.98,63.95,63.97,50442.0,51.7738,51.7818,51.7576,51.7738,50442.0
2018-10-03 13:45:00,63.97,63.97,63.96,63.97,21577.0,51.7738,51.7738,51.7657,51.7738,21577.0
2018-10-03 13:50:00,63.97,63.98,63.95,63.96,38221.0,51.7738,51.7818,51.7576,51.7657,38221.0
2018-10-03 13:55:00,63.97,63.98,63.95,63.96,57674.0,51.7738,51.7818,51.7576,51.7657,57674.0
2018-10-03 14:00:00,63.96,63.98,63.95,63.97,141986.0,51.7657,51.7818,51.7576,51.7738,141986.0
2018-10-03 14:05:00,63.97,63.97,63.95,63.96,57608.0,51.7738,51.7738,51.7576,51.7657,57608.0
2018-10-03 14:10:00,63.96,63.97,63.95,63.97,48313.0,51.7657,51.7738,51.7576,51.7738,48313.0
2018-10-03 14:15:00,63.97,63.97,63.95,63.96,38692.0,51.7738,51.7738,51.7576,51.7657,38692.0
2018-10-03 14:20:00,63.96,63.96,63.94,63.95,51269.0,51.7657,51.7657,51.7495,51.7576,51269.0
2018-10-03 14:25:00,63.95,63.95,63.91,63.92,88163.0,51.7576,51.7576,51.7252,51.7333,88163.0
2018-10-03 14:30:00,63.93,63.93,63.89,63.9,40171.0,51.7414,51.7414,51.709,51.7171,40171.0
2018-10-03 14:35:00,63.89,63.9,63.84,63.88,136085.0,51.709,51.7171,51.6685,51.7009,136085.0
2018-10-03 14:40:00,63.88,63.88,63.84,63.85,70282.0,51.7009,51.7009,51.6685,51.6766,70282.0
2018-10-03 14:45:00,63.85,63.85,63.79,63.79,60260.0,51.6766,51.6766,51.6281,51.6281,60260.0
2018-10-03 14:50:00,63.79,63.79,63.77,63.78,42437.0,51.6281,51.6281,51.6119,51.62,42437.0
2018-10-03 14:55:00,63.78,63.81,63.77,63.8,54300.0,51.62,51.6443,51.6119,51.6362,54300.0
2018-10-03 15:00:00,63.8,63.82,63.76,63.78,72043.0,51.6362,51.6523,51.6038,51.62,72043.0
2018-10-03 15:05:00,63.78,63.8,63.77,63.78,62515.0,51.62,51.6362,51.6119,51.62,62515.0
2018-10-03 15:10:00,63.79,63.79,63.74,63.76,65771.0,51.6281,51.6281,51.5876,51.6038,65771.0
2018-10-03 15:15:00,63.76,63.77,63.73,63.74,125218.0,51.6038,51.6119,51.5795,51.5876,125218.0
2018-10-03 15:20:00,63.74,63.76,63.72,63.74,101658.0,51.5876,51.6038,51.5714,51.5876,101658.0
2018-10-03 15:25:00,63.74,63.74,63.7,63.71,134075.0,51.5876,51.5876,51.5552,51.5633,134075.0
2018-10-03 15:30:00,63.7,63.73,63.7,63.72,218932.0,51.5552,51.5795,51.5552,51.5714,218932.0
2018-10-03 15:35:00,63.73,63.74,63.71,63.71,47733.0,51.5795,51.5876,51.5633,51.5633,47733.0
2018-10-03 15:40:00,63.71,63.75,63.71,63.74,66902.0,51.5633,51.5957,51.5633,51.5876,66902.0
2018-10-03 15:45:00,63.74,63.77,63.74,63.76,36446.0,51.5876,51.6119,51.5876,51.6038,36446.0
2018-10-03 15:50:00,63.76,63.79,63.76,63.79,45122.0,51.6038,51.6281,51.6038,51.6281,45122.0
2018-10-03 15:55:00,63.8,63.8,63.76,63.79,113339.0,51.6362,51.6362,51.6038,51.6281,113339.0
2018-10-04 09:30:00,63.37,63.41,63.28,63.29,104806.0,51.2881,51.3205,51.2153,51.2234,104806.0
2018-10-04 09:35:00,63.3,63.36,63.3,63.36,297092.0,51.2315,51.2801,51.2315,51.2801,297092.0
2018-10-04 09:40:00,63.35,63.35,63.25,63.26,94050.0,51.272,51.272,51.191,51.1991,94050.0
2018-10-04 09:45:00,63.25,63.27,63.23,63.27,82015.0,51.191,51.2072,51.1748,51.2072,82015.0
2018-10-04 09:50:00,63.27,63.29,63.24,63.27,84366.0,51.2072,51.2234,51.1829,51.2072,84366.0
2018-10-04 09:55:00,63.28,63.28,63.22,63.22,96181.0,51.2153,51.2153,51.1667,51.1667,96181.0
2018-10-04 10:00:00,63.21,63.23,63.17,63.23,88410.0,51.1586,51.1748,51.1263,51.1748,88410.0
2018-10-04 10:05:00,63.22,63.24,63.16,63.17,81364.0,51.1667,51.1829,51.1182,51.1263,81364.0
2018-10-04 10:10:00,63.17,63.17,63.09,63.12,122914.0,51.1263,51.1263,51.0615,51.0858,122914.0
2018-10-04 10:15:00,63.12,63.13,63.08,63.1,90830.0,51.0858,51.0939,51.0534,51.0696,90830.0
2018-10-04 10:20:00,63.09,63.1,63.05,63.1,83397.0,51.0615,51.0696,51.0292,51.0696,83397.0
2018-10-04 10:25:00,63.1,63.12,63.06,63.1,81616.0,51.0696,51.0858,51.0372,51.0696,81616.0
2018-10-04 10:30:00,63.09,63.12,63.04,63.08,87184.0,51.0615,51.0858,51.0211,51.0534,87184.0
2018-10-04 10:35:00,63.07,63.11,63.05,63.08,50817.0,51.0453,51.0777,51.0292,51.0534,50817.0
2018-10-04 10:40:00,63.09,63.09,63.03,63.06,49952.0,51.0615,51.0615,51.013,51.0372,49952.0
2018-10-04 10:45:00,63.06,63.1,63.05,63.1,42294.0,51.0372,51.0696,51.0292,51.0696,42294.0
2018-10-04 10:50:00,63.1,63.14,63.09,63.1,47522.0,51.0696,51.102,51.0615,51.0696,47522.0
2018-10-04 10:55:00,63.1,63.1,63.06,63.08,41412.0,51.0696,51.0696,51.0372,51.0534,41412.0
2018-10-04 11:00:00,63.07,63.16,63.07,63.16,127229.0,51.0453,51.1182,51.0453,51.1182,127229.0
2018-10-04 11:05:00,63.16,63.16,63.11,63.12,69144.0,51.1182,51.1182,51.0777,51.0858,69144.0
2018-10-04 11:10:00,63.12,63.13,63.08,63.08,105466.0,51.0858,51.0939,51.0534,51.0534,105466.0
2018-10-04 11:15:00,63.08,63.09,63.05,63.06,75550.0,51.0534,51.0615,51.0292,51.0372,75550.0
2018-10-04 11:20:00,63.06,63.07,63.02,63.06,63917.0,51.0372,51.0453,51.0049,51.0372,63917.0
2018-10-04 11:25:00,63.05,63.08,63.01,63.01,125796.0,51.0292,51.0534,50.9968,50.9968,125796.0
2018-10-04 11:30:00,63.02,63.05,62.99,63.01,90207.0,51.0049,51.0292,50.9806,50.9968,90207.0
2018-10-04 11:35:00,63.01,63.01,62.96,62.98,243173.0,50.9968,50.9968,50.9563,50.9725,243173.0
2018-10-04 11:40:00,62.97,63.0,62.97,62.98,97137.0,50.9644,50.9887,50.9644,50.9725,97137.0
2018-10-04 11:45:00,62.97,63.0,62.95,62.96,62120.0,50.9644,50.9887,50.9482,50.9563,62120.0
2018-10-04 11:50:00,62.95,62.96,62.91,62.96,108950.0,50.9482,50.9563,50.9158,50.9563,108950.0
2018-10-04 11:55:00,62.96,62.98,62.93,62.94,36506.0,50.9563,50.9725,50.932,50.9401,36506.0
2018-10-04 12:00:00,62.93,62.94,62.87,62.88,91460.0,50.932,50.9401,50.8835,50.8916,91460.0
2018-10-04 12:05:00,62.88,62.91,62.85,62.89,251736.0,50.8916,50.9158,50.8673,50.8997,251736.0
2018-10-04 12:10:00,62.89,62.89,62.83,62.84,45232.0,50.8997,50.8997,50.8511,50.8592,45232.0
2018-10-04 12:15:00,62.85,62.85,62.8,62.82,30663.0,50.8673,50.8673,50.8268,50.843,30663.0
2018-10-04 12:20:00,62.82,62.83,62.78,62.8,87097.0,50.843,50.8511,50.8106,50.8268,87097.0
2018-10-04 12:25:00,62.79,62.85,62.75,62.84,137230.0,50.8187,50.8673,50.7864,50.8592,137230.0
2018-10-04 12:30:00,62.84,62.89,62.82,62.89,124255.0,50.8592,50.8997,50.843,50.8997,124255.0
2018-10-04 12:35:00,62.89,62.92,62.88,62.9,66234.0,50.8997,50.9239,50.8916,50.9078,66234.0
2018-10-04 12:40:00,62.91,62.92,62.88,62.89,39570.0,50.9158,50.9239,50.8916,50.8997,39570.0
2018-10-04 12:45:00,62.88,62.93,62.88,62.89,15110.0,50.8916,50.932,50.8916,50.8997,15110.0
2018-10-04 12:50:00,62.89,62.91,62.85,62.86,26803.0,50.8997,50.9158,50.8673,50.8754,26803.0
2018-10-04 12:55:00,62.86,62.86,62.84,62.85,65261.0,50.8754,50.8754,50.8592,50.8673,65261.0
2018-10-04 13:00:00,62.85,62.85,62.76,62.79,33152.0,50.8673,50.8673,50.7944,50.8187,33152.0
2018-10-04 13:05:00,62.79,62.82,62.77,62.79,38388.0,50.8187,50.843,50.8025,50.8187,38388.0
2018-10-04 13:10:00,62.79,62.8,62.74,62.76,76858.0,50.8187,50.8268,50.7783,50.7944,76858.0
2018-10-04 13:15:00,62.77,62.78,62.74,62.76,23274.0,50.8025,50.8106,50.7783,50.7944,23274.0
2018-10-04 13:20:00,62.76,62.76,62.72,62.75,23355.0,50.7944,50.7944,50.7621,50.7864,23355.0
2018-10-04 13:25:00,62.76,62.82,62.75,62.81,33807.0,50.7944,50.843,50.7864,50.8349,33807.0
2018-10-04 13:30:00,62.8,62.81,62.73,62.76,64855.0,50.8268,50.8349,50.7702,50.7944,64855.0
2018-10-04 13:35:00,62.75,62.78,62.74,62.78,20152.0,50.7864,50.8106,50.7783,50.8106,20152.0
2018-10-04 13:40:00,62.78,62.84,62.78,62.84,29225.0,50.8106,50.8592,50.8106,50.8592,29225.0
2018-10-04 13:45:00,62.84,62.84,62.78,62.79,23937.0,50.8592,50.8592,50.8106,50.8187,23937.0
2018-10-04 13:50:00,62.8,62.83,62.78,62.81,62704.0,50.8268,50.8511,50.8106,50.8349,62704.0
2018-10-04 13:55:00,62.81,62.82,62.78,62.82,56685.0,50.8349,50.843,50.8106,50.843,56685.0
2018-10-04 14:00:00,62.81,62.84,62.78,62.83,33912.0,50.8349,50.8592,50.8106,50.8511,33912.0
2018-10-04 14:05:00,62.83,62.84,62.8,62.82,69226.0,50.8511,50.8592,50.8268,50.843,69226.0
2018-10-04 14:10:00,62.81,62.83,62.79,62.82,40327.0,50.8349,50.8511,50.8187,50.843,40327.0
2018-10-04 14:15:00,62.8,62.82,62.77,62.78,105184.0,50.8268,50.843,50.8025,50.8106,105184.0
2018-10-04 14:20:00,62.78,62.8,62.75,62.79,46846.0,50.8106,50.8268,50.7864,50.8187,46846.0
2018-10-04 14:25:00,62.79,62.82,62.76,62.81,76664.0,50.8187,50.843,50.7944,50.8349,76664.0
2018-10-04 14:30:00,62.81,62.82,62.78,62.82,56506.0,50.8349,50.843,50.8106,50.843,56506.0
2018-10-04 14:35:00,62.83,62.93,62.82,62.92,94065.0,50.8511,50.932,50.843,50.9239,94065.0
2018-10-04 14:40:00,62.92,62.92,62.88,62.9,121504.0,50.9239,50.9239,50.8916,50.9078,121504.0
2018-10-04 14:45:00,62.89,62.94,62.88,62.92,50615.0,50.8997,50.9401,50.8916,50.9239,50615.0
2018-10-04 14:50:00,62.92,62.98,62.91,62.98,59173.0,50.9239,50.9725,50.9158,50.9725,59173.0
2018-10-04 14:55:00,62.98,63.0,62.96,62.99,103894.0,50.9725,50.9887,50.9563,50.9806,103894.0
2018-10-04 15:00:00,62.98,62.99,62.96,62.98,37426.0,50.9725,50.9806,50.9563,50.9725,37426.0
2018-10-04 15:05:00,62.99,63.01,62.98,63.0,155532.0,50.9806,50.9968,50.9725,50.9887,155532.0
2018-10-04 15:10:00,63.0,63.02,62.97,62.98,66252.0,50.9887,51.0049,50.9644,50.9725,66252.0
2018-10-04 15:15:00,62.97,63.0,62.97,62.99,28479.0,50.9644,50.9887,50.9644,50.9806,28479.0
2018-10-04 15:20:00,62.97,62.98,62.93,62.94,77719.0,50.9644,50.9725,50.932,50.9401,77719.0
2018-10-04 15:25:00,62.95,62.96,62.91,62.92,50597.0,50.9482,50.9563,50.9158,50.9239,50597.0
2018-10-04 15:30:00,62.91,62.93,62.89,62.9,91617.0,50.9158,50.932,50.8997,50.9078,91617.0
2018-10-04 15:35:00,62.9,62.91,62.89,62.91,79174.0,50.9078,50.9158,50.8997,50.9158,79174.0
2018-10-04 15:40:00,62.9,62.95,62.9,62.95,100118.0,50.9078,50.9482,50.9078,50.9482,100118.0
2018-10-04 15:45:00,62.95,63.03,62.95,63.01,107180.0,50.9482,51.013,50.9482,50.9968,107180.0
2018-10-04 15:50:00,63.02,63.03,62.99,63.02,114394.0,51.0049,51.013,50.9806,51.0049,114394.0
2018-10-04 15:55:00,63.02,63.02,62.95,62.99,249271.0,51.0049,51.0049,50.9482,50.9806,249271.0
2018-10-05 09:30:00,62.82,62.85,62.75,62.8,193451.0,50.843,50.8673,50.7864,50.8268,193451.0
2018-10-05 09:35:00,62.8,62.88,62.8,62.83,43281.0,50.8268,50.8916,50.8268,50.8511,43281.0
2018-10-05 09:40:00,62.83,62.85,62.8,62.84,47594.0,50.8511,50.8673,50.8268,50.8592,47594.0
2018-10-05 09:45:00,62.84,62.88,62.79,62.8,42878.0,50.8592,50.8916,50.8187,50.8268,42878.0
2018-10-05 09:50:00,62.8,62.84,62.76,62.8,94231.0,50.8268,50.8592,50.7944,50.8268,94231.0
2018-10-05 09:55:00,62.79,62.79,62.74,62.74,46695.0,50.8187,50.8187,50.7783,50.7783,46695.0
2018-10-05 10:00:00,62.75,62.8,62.74,62.75,104135.0,50.7864,50.8268,50.7783,50.7864,104135.0
2018-10-05 10:05:00,62.75,62.79,62.74,62.76,30323.0,50.7864,50.8187,50.7783,50.7944,30323.0
2018-10-05 10:10:00,62.74,62.74,62.7,62.72,31920.0,50.7783,50.7783,50.7459,50.7621,31920.0
2018-10-05 10:15:00,62.71,62.75,62.7,62.72,27096.0,50.754,50.7864,50.7459,50.7621,27096.0
2018-10-05 10:20:00,62.72,62.78,62.71,62.78,24065.0,50.7621,50.8106,50.754,50.8106,24065.0
2018-10-05 10:25:00,62.77,62.82,62.77,62.81,26202.0,50.8025,50.843,50.8025,50.8349,26202.0
2018-10-05 10:30:00,62.8,62.8,62.74,62.76,16578.0,50.8268,50.8268,50.7783,50.7944,16578.0
2018-10-05 10:35:00,62.76,62.77,62.73,62.73,20290.0,50.7944,50.8025,50.7702,50.7702,20290.0
2018-10-05 10:40:00,62.73,62.78,62.72,62.76,29534.0,50.7702,50.8106,50.7621,50.7944,29534.0
2018-10-05 10:45:00,62.75,62.75,62.69,62.69,45481.0,50.7864,50.7864,50.7378,50.7378,45481.0
2018-10-05 10:50:00,62.68,62.69,62.65,62.68,50643.0,50.7297,50.7378,50.7054,50.7297,50643.0
2018-10-05 10:55:00,62.68,62.79,62.67,62.71,276696.0,50.7297,50.8187,50.7216,50.754,276696.0
2018-10-05 11:00:00,62.7,62.7,62.64,62.65,43813.0,50.7459,50.7459,50.6973,50.7054,43813.0
2018-10-05 11:05:00,62.65,62.67,62.63,62.64,23375.0,50.7054,50.7216,50.6892,50.6973,23375.0
2018-10-05 11:10:00,62.63,62.64,62.61,62.64,47269.0,50.6892,50.6973,50.673,50.6973,47269.0
2018-10-05 11:15:00,62.65,62.65,62.59,62.61,88976.0,50.7054,50.7054,50.6569,50.673,88976.0
2018-10-05 11:20:00,62.61,62.65,62.58,62.64,74097.0,50.673,50.7054,50.6488,50.6973,74097.0
2018-10-05 11:25:00,62.64,62.65,62.57,62.57,51682.0,50.6973,50.7054,50.6407,50.6407,51682.0
2018-10-05 11:30:00,62.57,62.58,62.54,62.57,57242.0,50.6407,50.6488,50.6164,50.6407,57242.0
2018-10-05 11:35:00,62.58,62.59,62.56,62.58,55546.0,50.6488,50.6569,50.6326,50.6488,55546.0
2018-10-05 11:40:00,62.58,62.59,62.5,62.53,34626.0,50.6488,50.6569,50.584,50.6083,34626.0
2018-10-05 11:45:00,62.53,62.54,62.5,62.51,38101.0,50.6083,50.6164,50.584,50.5921,38101.0
2018-10-05 11:50:00,62.51,62.51,62.43,62.46,67152.0,50.5921,50.5921,50.5274,50.5516,67152.0
2018-10-05 11:55:00,62.46,62.48,62.41,62.42,82394.0,50.5516,50.5678,50.5112,50.5193,82394.0
2018-10-05 12:00:00,62.42,62.46,62.42,62.46,52272.0,50.5193,50.5516,50.5193,50.5516,52272.0
2018-10-05 12:05:00,62.45,62.48,62.43,62.48,32713.0,50.5435,50.5678,50.5274,50.5678,32713.0
2018-10-05 12:10:00,62.47,62.47,62.4,62.42,25894.0,50.5597,50.5597,50.5031,50.5193,25894.0
2018-10-05 12:15:00,62.41,62.46,62.39,62.44,50645.0,50.5112,50.5516,50.495,50.5355,50645.0
2018-10-05 12:20:00,62.45,62.48,62.44,62.47,51057.0,50.5435,50.5678,50.5355,50.5597,51057.0
2018-10-05 12:25:00,62.47,62.48,62.45,62.48,30217.0,50.5597,50.5678,50.5435,50.5678,30217.0
2018-10-05 12:30:00,62.47,62.47,62.42,62.42,27247.0,50.5597,50.5597,50.5193,50.5193,27247.0
2018-10-05 12:35:00,62.41,62.46,62.41,62.43,36884.0,50.5112,50.5516,50.5112,50.5274,36884.0
2018-10-05 12:40:00,62.43,62.43,62.37,62.4,65271.0,50.5274,50.5274,50.4788,50.5031,65271.0
2018-10-05 12:45:00,62.4,62.45,62.38,62.45,30429.0,50.5031,50.5435,50.4869,50.5435,30429.0
2018-10-05 12:50:00,62.45,62.47,62.44,62.46,46793.0,50.5435,50.5597,50.5355,50.5516,46793.0
2018-10-05 12:55:00,62.46,62.47,62.42,62.44,23687.0,50.5516,50.5597,50.5193,50.5355,23687.0
2018-10-05 13:00:00,62.44,62.44,62.38,62.41,35360.0,50.5355,50.5355,50.4869,50.5112,35360.0
2018-10-05 13:05:00,62.4,62.42,62.38,62.39,60496.0,50.5031,50.5193,50.4869,50.495,60496.0
2018-10-05 13:10:00,62.39,62.42,62.38,62.42,34825.0,50.495,50.5193,50.4869,50.5193,34825.0
2018-10-05 13:15:00,62.43,62.47,62.43,62.44,54744.0,50.5274,50.5597,50.5274,50.5355,54744.0
2018-10-05 13:20:00,62.45,62.45,62.38,62.39,101560.0,50.5435,50.5435,50.4869,50.495,101560.0
2018-10-05 13:25:00,62.38,62.4,62.37,62.38,60891.0,50.4869,50.5031,50.4788,50.4869,60891.0
2018-10-05 13:30:00,62.4,62.43,62.38,62.39,41606.0,50.5031,50.5274,50.4869,50.495,41606.0
2018-10-05 13:35:00,62.39,62.42,62.36,62.42,69981.0,50.495,50.5193,50.4707,50.5193,69981.0
2018-10-05 13:40:00,62.42,62.47,62.41,62.46,49712.0,50.5193,50.5597,50.5112,50.5516,49712.0
2018-10-05 13:45:00,62.46,62.49,62.44,62.48,56051.0,50.5516,50.5759,50.5355,50.5678,56051.0
2018-10-05 13:50:00,62.49,62.5,62.46,62.49,44696.0,50.5759,50.584,50.5516,50.5759,44696.0
2018-10-05 13:55:00,62.48,62.5,62.46,62.48,46639.0,50.5678,50.584,50.5516,50.5678,46639.0
2018-10-05 14:00:00,62.47,62.49,62.46,62.47,52061.0,50.5597,50.5759,50.5516,50.5597,52061.0
2018-10-05 14:05:00,62.48,62.48,62.43,62.44,93447.0,50.5678,50.5678,50.5274,50.5355,93447.0
2018-10-05 14:10:00,62.44,62.45,62.42,62.43,122798.0,50.5355,50.5435,50.5193,50.5274,122798.0
2018-10-05 14:15:00,62.43,62.51,62.42,62.51,81081.0,50.5274,50.5921,50.5193,50.5921,81081.0
2018-10-05 14:20:00,62.51,62.52,62.49,62.51,30703.0,50.5921,50.6002,50.5759,50.5921,30703.0
2018-10-05 14:25:00,62.52,62.53,62.5,62.51,90213.0,50.6002,50.6083,50.584,50.5921,90213.0
2018-10-05 14:30:00,62.51,62.55,62.5,62.52,47619.0,50.5921,50.6245,50.584,50.6002,47619.0
2018-10-05 14:35:00,62.52,62.54,62.5,62.53,99129.0,50.6002,50.6164,50.584,50.6083,99129.0
2018-10-05 14:40:00,62.53,62.58,62.52,62.56,56779.0,50.6083,50.6488,50.6002,50.6326,56779.0
2018-10-05 14:45:00,62.56,62.57,62.52,62.54,73764.0,50.6326,50.6407,50.6002,50.6164,73764.0
2018-10-05 14:50:00,62.54,62.57,62.53,62.56,41839.0,50.6164,50.6407,50.6083,50.6326,41839.0
2018-10-05 14:55:00,62.57,62.59,62.55,62.59,82661.0,50.6407,50.6569,50.6245,50.6569,82661.0
2018-10-05 15:00:00,62.59,62.6,62.55,62.59,68133.0,50.6569,50.6649,50.6245,50.6569,68133.0
2018-10-05 15:05:00,62.59,62.64,62.58,62.62,63797.0,50.6569,50.6973,50.6488,50.6811,63797.0
2018-10-05 15:10:00,62.61,62.62,62.58,62.6,45665.0,50.673,50.6811,50.6488,50.6649,45665.0
2018-10-05 15:15:00,62.6,62.61,62.57,62.58,41937.0,50.6649,50.673,50.6407,50.6488,41937.0
2018-10-05 15:20:00,62.58,62.62,62.57,62.6,66572.0,50.6488,50.6811,50.6407,50.6649,66572.0
2018-10-05 15:25:00,62.6,62.6,62.56,62.57,39800.0,50.6649,50.6649,50.6326,50.6407,39800.0
2018-10-05 15:30:00,62.58,62.58,62.53,62.54,49603.0,50.6488,50.6488,50.6083,50.6164,49603.0
2018-10-05 15:35:00,62.54,62.55,62.52,62.53,96712.0,50.6164,50.6245,50.6002,50.6083,96712.0
2018-10-05 15:40:00,62.53,62.59,62.52,62.59,39193.0,50.6083,50.6569,50.6002,50.6569,39193.0
2018-10-05 15:45:00,62.59,62.64,62.58,62.63,73349.0,50.6569,50.6973,50.6488,50.6892,73349.0
2018-10-05 15:50:00,62.62,62.63,62.59,62.62,75285.0,50.6811,50.6892,50.6569,50.6811,75285.0
2018-10-05 15:55:00,62.62,62.65,62.58,62.63,329291.0,50.6811,50.7054,50.6488,50.6892,329291.0
2018-10-08 09:30:00,61.94,61.94,61.83,61.9,156307.0,50.1308,50.1308,50.0418,50.0984,156307.0
2018-10-08 09:35:00,61.9,61.96,61.87,61.95,147130.0,50.0984,50.147,50.0741,50.1389,147130.0
2018-10-08 09:40:00,61.95,61.99,61.91,61.97,67773.0,50.1389,50.1712,50.1065,50.1551,67773.0
2018-10-08 09:45:00,61.97,62.02,61.97,61.99,96227.0,50.1551,50.1955,50.1551,50.1712,96227.0
2018-10-08 09:50:00,61.98,62.05,61.98,62.05,90323.0,50.1632,50.2198,50.1632,50.2198,90323.0
2018-10-08 09:55:00,62.04,62.06,62.02,62.04,74380.0,50.2117,50.2279,50.1955,50.2117,74380.0
2018-10-08 10:00:00,62.04,62.12,62.04,62.11,67004.0,50.2117,50.2765,50.2117,50.2684,67004.0
2018-10-08 10:05:00,62.1,62.12,62.06,62.08,89901.0,50.2603,50.2765,50.2279,50.2441,89901.0
2018-10-08 10:10:00,62.08,62.12,62.06,62.1,24578.0,50.2441,50.2765,50.2279,50.2603,24578.0
2018-10-08 10:15:00,62.11,62.12,62.08,62.09,10939.0,50.2684,50.2765,50.2441,50.2522,10939.0
2018-10-08 10:20:00,62.1,62.1,62.06,62.07,17683.0,50.2603,50.2603,50.2279,50.236,17683.0
2018-10-08 10:25:00,62.06,62.1,62.05,62.06,78542.0,50.2279,50.2603,50.2198,50.2279,78542.0
2018-10-08 10:30:00,62.07,62.08,62.03,62.04,56521.0,50.236,50.2441,50.2036,50.2117,56521.0
2018-10-08 10:35:00,62.04,62.04,61.98,62.0,112507.0,50.2117,50.2117,50.1632,50.1793,112507.0
2018-10-08 10:40:00,62.0,62.0,61.96,61.96,55410.0,50.1793,50.1793,50.147,50.147,55410.0
2018-10-08 10:45:00,61.96,61.97,61.91,61.94,50443.0,50.147,50.1551,50.1065,50.1308,50443.0
2018-10-08 10:50:00,61.93,61.95,61.91,61.95,133388.0,50.1227,50.1389,50.1065,50.1389,133388.0
2018-10-08 10:55:00,61.95,61.97,61.92,61.97,42704.0,50.1389,50.1551,50.1146,50.1551,42704.0
2018-10-08 11:00:00,61.96,61.98,61.93,61.94,162920.0,50.147,50.1632,50.1227,50.1308,162920.0
2018-10-08 11:05:00,61.94,61.95,61.9,61.91,223037.0,50.1308,50.1389,50.0984,50.1065,223037.0
2018-10-08 11:10:00,61.92,61.94,61.9,61.92,52826.0,50.1146,50.1308,50.0984,50.1146,52826.0
2018-10-08 11:15:00,61.93,61.93,61.87,61.9,51630.0,50.1227,50.1227,50.0741,50.0984,51630.0
2018-10-08 11:20:00,61.91,61.95,61.9,61.94,21144.0,50.1065,50.1389,50.0984,50.1308,21144.0
2018-10-08 11:25:00,61.93,61.95,61.89,61.89,102165.0,50.1227,50.1389,50.0903,50.0903,102165.0
2018-10-08 11:30:00,61.89,61.9,61.85,61.86,35499.0,50.0903,50.0984,50.0579,50.066,35499.0
2018-10-08 11:35:00,61.86,61.86,61.83,61.84,82165.0,50.066,50.066,50.0418,50.0498,82165.0
2018-10-08 11:40:00,61.84,61.84,61.8,61.82,92858.0,50.0498,50.0498,50.0175,50.0337,92858.0
2018-10-08 11:45:00,61.81,61.81,61.74,61.77,146485.0,50.0256,50.0256,49.9689,49.9932,146485.0
2018-10-08 11:50:00,61.76,61.82,61.76,61.81,138023.0,49.9851,50.0337,49.9851,50.0256,138023.0
2018-10-08 11:55:00,61.81,61.84,61.77,61.84,98102.0,50.0256,50.0498,49.9932,50.0498,98102.0
2018-10-08 12:00:00,61.84,61.84,61.79,61.82,34744.0,50.0498,50.0498,50.0094,50.0337,34744.0
2018-10-08 12:05:00,61.81,61.84,61.8,61.82,43856.0,50.0256,50.0498,50.0175,50.0337,43856.0
2018-10-08 12:10:00,61.82,61.83,61.8,61.83,240964.0,50.0337,50.0418,50.0175,50.0418,240964.0
2018-10-08 12:15:00,61.83,61.85,61.82,61.83,65051.0,50.0418,50.0579,50.0337,50.0418,65051.0
2018-10-08 12:20:00,61.83,61.9,61.82,61.89,99532.0,50.0418,50.0984,50.0337,50.0903,99532.0
2018-10-08 12:25:00,61.89,61.93,61.88,61.92,70597.0,50.0903,50.1227,50.0822,50.1146,70597.0
2018-10-08 12:30:00,61.92,61.93,61.89,61.9,87751.0,50.1146,50.1227,50.0903,50.0984,87751.0
2018-10-08 12:35:00,61.9,61.93,61.9,61.93,57915.0,50.0984,50.1227,50.0984,50.1227,57915.0
2018-10-08 12:40:00,61.92,61.94,61.91,61.92,26437.0,50.1146,50.1308,50.1065,50.1146,26437.0
2018-10-08 12:45:00,61.93,61.95,61.91,61.93,73148.0,50.1227,50.1389,50.1065,50.1227,73148.0
2018-10-08 12:50:00,61.93,61.94,61.9,61.91,70371.0,50.1227,50.1308,50.0984,50.1065,70371.0
2018-10-08 12:55:00,61.91,61.92,61.85,61.85,129686.0,50.1065,50.1146,50.0579,50.0579,129686.0
2018-10-08 13:00:00,61.85,61.89,61.83,61.88,63861.0,50.0579,50.0903,50.0418,50.0822,63861.0
2018-10-08 13:05:00,61.88,61.94,61.86,61.94,31292.0,50.0822,50.1308,50.066,50.1308,31292.0
2018-10-08 13:10:00,61.94,61.94,61.9,61.91,17122.0,50.1308,50.1308,50.0984,50.1065,17122.0
2018-10-08 13:15:00,61.9,61.91,61.86,61.87,13886.0,50.0984,50.1065,50.066,50.0741,13886.0
2018-10-08 13:20:00,61.87,61.88,61.86,61.88,6177.0,50.0741,50.0822,50.066,50.0822,6177.0
2018-10-08 13:25:00,61.89,61.91,61.88,61.89,25457.0,50.0903,50.1065,50.0822,50.0903,25457.0
2018-10-08 13:30:00,61.89,61.95,61.89,61.95,20659.0,50.0903,50.1389,50.0903,50.1389,20659.0
2018-10-08 13:35:00,61.95,61.97,61.94,61.97,92354.0,50.1389,50.1551,50.1308,50.1551,92354.0
2018-10-08 13:40:00,61.97,62.0,61.97,62.0,53397.0,50.1551,50.1793,50.1551,50.1793,53397.0
2018-10-08 13:45:00,61.99,62.01,61.97,61.99,45968.0,50.1712,50.1874,50.1551,50.1712,45968.0
2018-10-08 13:50:00,61.99,62.03,61.99,62.01,58432.0,50.1712,50.2036,50.1712,50.1874,58432.0
2018-10-08 13:55:00,62.01,62.02,62.0,62.01,193633.0,50.1874,50.1955,50.1793,50.1874,193633.0
2018-10-08 14:00:00,62.0,62.09,62.0,62.06,81140.0,50.1793,50.2522,50.1793,50.2279,81140.0
2018-10-08 14:05:00,62.07,62.15,62.07,62.13,32063.0,50.236,50.3007,50.236,50.2846,32063.0
2018-10-08 14:10:00,62.13,62.13,62.08,62.08,26529.0,50.2846,50.2846,50.2441,50.2441,26529.0
2018-10-08 14:15:00,62.09,62.12,62.08,62.09,11931.0,50.2522,50.2765,50.2441,50.2522,11931.0
2018-10-08 14:20:00,62.09,62.16,62.08,62.12,36854.0,50.2522,50.3088,50.2441,50.2765,36854.0
2018-10-08 14:25:00,62.12,62.16,62.11,62.15,22293.0,50.2765,50.3088,50.2684,50.3007,22293.0
2018-10-08 14:30:00,62.15,62.21,62.14,62.19,142916.0,50.3007,50.3493,50.2927,50.3331,142916.0
2018-10-08 14:35:00,62.2,62.21,62.17,62.2,105063.0,50.3412,50.3493,50.3169,50.3412,105063.0
2018-10-08 14:40:00,62.2,62.21,62.18,62.21,74341.0,50.3412,50.3493,50.325,50.3493,74341.0
2018-10-08 14:45:00,62.21,62.25,62.19,62.23,54990.0,50.3493,50.3817,50.3331,50.3655,54990.0
2018-10-08 14:50:00,62.23,62.24,62.18,62.18,118824.0,50.3655,50.3736,50.325,50.325,118824.0
2018-10-08 14:55:00,62.19,62.22,62.18,62.19,71500.0,50.3331,50.3574,50.325,50.3331,71500.0
2018-10-08 15:00:00,62.19,62.25,62.17,62.24,76873.0,50.3331,50.3817,50.3169,50.3736,76873.0
2018-10-08 15:05:00,62.23,62.24,62.2,62.22,32911.0,50.3655,50.3736,50.3412,50.3574,32911.0
2018-10-08 15:10:00,62.22,62.26,62.21,62.24,85326.0,50.3574,50.3898,50.3493,50.3736,85326.0
2018-10-08 15:15:00,62.24,62.27,62.24,62.26,64520.0,50.3736,50.3979,50.3736,50.3898,64520.0
2018-10-08 15:20:00,62.26,62.26,62.2,62.2,38724.0,50.3898,50.3898,50.3412,50.3412,38724.0
2018-10-08 15:25:00,62.2,62.24,62.2,62.21,87104.0,50.3412,50.3736,50.3412,50.3493,87104.0
2018-10-08 15:30:00,62.21,62.25,62.21,62.23,61093.0,50.3493,50.3817,50.3493,50.3655,61093.0
2018-10-08 15:35:00,62.23,62.26,62.21,62.25,19900.0,50.3655,50.3898,50.3493,50.3817,19900.0
2018-10-08 15:40:00,62.26,62.27,62.24,62.24,35956.0,50.3898,50.3979,50.3736,50.3736,35956.0
2018-10-08 15:45:00,62.25,62.27,62.24,62.27,99721.0,50.3817,50.3979,50.3736,50.3979,99721.0
2018-10-08 15:50:00,62.27,62.28,62.24,62.25,53217.0,50.3979,50.406,50.3736,50.3817,53217.0
2018-10-08 15:55:00,62.25,62.26,62.23,62.26,211305.0,50.3817,50.3898,50.3655,50.3898,211305.0
2018-10-09 09:30:00,61.62,61.63,61.51,61.62,186032.0,49.8718,49.8799,49.7828,49.8718,186032.0
2018-10-09 09:35:00,61.62,61.63,61.57,61.6,47266.0,49.8718,49.8799,49.8313,49.8556,47266.0
2018-10-09 09:40:00,61.59,61.6,61.55,61.6,45727.0,49.8475,49.8556,49.8151,49.8556,45727.0
2018-10-09 09:45:00,61.6,61.6,61.5,61.54,94796.0,49.8556,49.8556,49.7747,49.807,94796.0
2018-10-09 09:50:00,61.53,61.65,61.52,61.65,62312.0,49.799,49.8961,49.7909,49.8961,62312.0
2018-10-09 09:55:00,61.65,61.7,61.64,61.69,237855.0,49.8961,49.9365,49.888,49.9284,237855.0
2018-10-09 10:00:00,61.69,61.72,61.68,61.71,111339.0,49.9284,49.9527,49.9204,49.9446,111339.0
2018-10-09 10:05:00,61.71,61.72,61.68,61.69,99187.0,49.9446,49.9527,49.9204,49.9284,99187.0
2018-10-09 10:10:00,61.69,61.73,61.66,61.73,60267.0,49.9284,49.9608,49.9042,49.9608,60267.0
2018-10-09 10:15:00,61.73,61.81,61.72,61.81,144774.0,49.9608,50.0256,49.9527,50.0256,144774.0
2018-10-09 10:20:00,61.81,61.89,61.81,61.89,72439.0,50.0256,50.0903,50.0256,50.0903,72439.0
2018-10-09 10:25:00,61.9,61.94,61.87,61.92,93813.0,50.0984,50.1308,50.0741,50.1146,93813.0
2018-10-09 10:30:00,61.92,62.0,61.92,61.97,56172.0,50.1146,50.1793,50.1146,50.1551,56172.0
2018-10-09 10:35:00,61.97,62.01,61.97,61.98,34344.0,50.1551,50.1874,50.1551,50.1632,34344.0
2018-10-09 10:40:00,61.98,62.04,61.97,62.0,29448.0,50.1632,50.2117,50.1551,50.1793,29448.0
2018-10-09 10:45:00,62.0,62.04,61.97,62.03,34358.0,50.1793,50.2117,50.1551,50.2036,34358.0
2018-10-09 10:50:00,62.03,62.04,61.95,61.96,32043.0,50.2036,50.2117,50.1389,50.147,32043.0
2018-10-09 10:55:00,61.96,61.97,61.89,61.9,27683.0,50.147,50.1551,50.0903,50.0984,27683.0
2018-10-09 11:00:00,61.88,61.89,61.82,61.86,52116.0,50.0822,50.0903,50.0337,50.066,52116.0
2018-10-09 11:05:00,61.86,61.88,61.82,61.82,66191.0,50.066,50.0822,50.0337,50.0337,66191.0
2018-10-09 11:10:00,61.82,61.89,61.8,61.89,61284.0,50.0337,50.0903,50.0175,50.0903,61284.0
2018-10-09 11:15:00,61.89,61.9,61.82,61.85,33658.0,50.0903,50.0984,50.0337,50.0579,33658.0
2018-10-09 11:20:00,61.85,61.96,61.85,61.96,102027.0,50.0579,50.147,50.0579,50.147,102027.0
2018-10-09 11:25:00,61.97,62.01,61.94,61.98,66743.0,50.1551,50.1874,50.1308,50.1632,66743.0
2018-10-09 11:30:00,61.98,62.02,61.97,61.97,42474.0,50.1632,50.1955,50.1551,50.1551,42474.0
2018-10-09 11:35:00,61.97,62.01,61.97,62.0,75789.0,50.1551,50.1874,50.1551,50.1793,75789.0
2018-10-09 11:40:00,62.01,62.03,62.0,62.02,35400.0,50.1874,50.2036,50.1793,50.1955,35400.0
2018-10-09 11:45:00,62.02,62.04,62.0,62.03,40563.0,50.1955,50.2117,50.1793,50.2036,40563.0
2018-10-09 11:50:00,62.03,62.1,62.03,62.08,39986.0,50.2036,50.2603,50.2036,50.2441,39986.0
2018-10-09 11:55:00,62.08,62.11,62.07,62.09,45920.0,50.2441,50.2684,50.236,50.2522,45920.0
2018-10-09 12:00:00,62.09,62.14,62.08,62.1,60330.0,50.2522,50.2927,50.2441,50.2603,60330.0
2018-10-09 12:05:00,62.1,62.15,62.08,62.1,53249.0,50.2603,50.3007,50.2441,50.2603,53249.0
2018-10-09 12:10:00,62.1,62.11,62.04,62.05,27178.0,50.2603,50.2684,50.2117,50.2198,27178.0
2018-10-09 12:15:00,62.05,62.06,62.03,62.04,56828.0,50.2198,50.2279,50.2036,50.2117,56828.0
2018-10-09 12:20:00,62.04,62.07,62.03,62.03,235911.0,50.2117,50.236,50.2036,50.2036,235911.0
2018-10-09 12:25:00,62.03,62.06,62.02,62.04,60064.0,50.2036,50.2279,50.1955,50.2117,60064.0
2018-10-09 12:30:00,62.04,62.05,62.01,62.03,47506.0,50.2117,50.2198,50.1874,50.2036,47506.0
2018-10-09 12:35:00,62.04,62.09,62.04,62.07,17721.0,50.2117,50.2522,50.2117,50.236,17721.0
2018-10-09 12:40:00,62.06,62.06,61.96,61.97,26004.0,50.2279,50.2279,50.147,50.1551,26004.0
2018-10-09 12:45:00,61.96,61.97,61.93,61.95,101123.0,50.147,50.1551,50.1227,50.1389,101123.0
2018-10-09 12:50:00,61.95,61.98,61.92,61.94,69497.0,50.1389,50.1632,50.1146,50.1308,69497.0
2018-10-09 12:55:00,61.93,61.97,61.92,61.95,34287.0,50.1227,50.1551,50.1146,50.1389,34287.0
2018-10-09 13:00:00,61.94,61.94,61.89,61.9,34150.0,50.1308,50.1308,50.0903,50.0984,34150.0
2018-10-09 13:05:00,61.9,61.96,61.89,61.95,22456.0,50.0984,50.147,50.0903,50.1389,22456.0
2018-10-09 13:10:00,61.95,62.0,61.95,61.98,18955.0,50.1389,50.1793,50.1389,50.1632,18955.0
2018-10-09 13:15:00,61.98,62.01,61.97,62.0,196630.0,50.1632,50.1874,50.1551,50.1793,196630.0
2018-10-09 13:20:00,61.99,62.04,61.97,62.03,212674.0,50.1712,50.2117,50.1551,50.2036,212674.0
2018-10-09 13:25:00,62.03,62.04,62.01,62.03,40131.0,50.2036,50.2117,50.1874,50.2036,40131.0
2018-10-09 13:30:00,62.04,62.04,62.01,62.02,34503.0,50.2117,50.2117,50.1874,50.1955,34503.0
2018-10-09 13:35:00,62.02,62.02,61.99,62.01,28626.0,50.1955,50.1955,50.1712,50.1874,28626.0
2018-10-09 13:40:00,62.01,62.03,61.97,61.98,64449.0,50.1874,50.2036,50.1551,50.1632,64449.0
2018-10-09 13:45:00,61.98,62.01,61.97,62.01,54545.0,50.1632,50.1874,50.1551,50.1874,54545.0
2018-10-09 13:50:00,62.0,62.02,61.99,62.02,79603.0,50.1793,50.1955,50.1712,50.1955,79603.0
2018-10-09 13:55:00,62.03,62.06,62.02,62.02,57960.0,50.2036,50.2279,50.1955,50.1955,57960.0
2018-10-09 14:00:00,62.02,62.03,61.99,62.01,84209.0,50.1955,50.2036,50.1712,50.1874,84209.0
2018-10-09 14:05:00,62.01,62.04,61.98,62.03,56652.0,50.1874,50.2117,50.1632,50.2036,56652.0
2018-10-09 14:10:00,62.04,62.06,62.01,62.06,79033.0,50.2117,50.2279,50.1874,50.2279,79033.0
2018-10-09 14:15:00,62.05,62.07,62.04,62.04,41858.0,50.2198,50.236,50.2117,50.2117,41858.0
2018-10-09 14:20:00,62.04,62.09,62.03,62.08,72238.0,50.2117,50.2522,50.2036,50.2441,72238.0
2018-10-09 14:25:00,62.07,62.1,62.06,62.08,51789.0,50.236,50.2603,50.2279,50.2441,51789.0
2018-10-09 14:30:00,62.09,62.09,62.06,62.07,44021.0,50.2522,50.2522,50.2279,50.236,44021.0
2018-10-09 14:35:00,62.07,62.09,62.04,62.09,75363.0,50.236,50.2522,50.2117,50.2522,75363.0
2018-10-09 14:40:00,62.08,62.1,62.07,62.09,100853.0,50.2441,50.2603,50.236,50.2522,100853.0
2018-10-09 14:45:00,62.09,62.11,62.06,62.09,41501.0,50.2522,50.2684,50.2279,50.2522,41501.0
2018-10-09 14:50:00,62.09,62.14,62.08,62.13,38177.0,50.2522,50.2927,50.2441,50.2846,38177.0
2018-10-09 14:55:00,62.13,62.14,62.12,62.12,49676.0,50.2846,50.2927,50.2765,50.2765,49676.0
2018-10-09 15:00:00,62.12,62.13,62.1,62.11,125493.0,50.2765,50.2846,50.2603,50.2684,125493.0
2018-10-09 15:05:00,62.12,62.13,62.11,62.12,33673.0,50.2765,50.2846,50.2684,50.2765,33673.0
2018-10-09 15:10:00,62.11,62.12,62.08,62.09,31274.0,50.2684,50.2765,50.2441,50.2522,31274.0
2018-10-09 15:15:00,62.1,62.12,62.09,62.1,43541.0,50.2603,50.2765,50.2522,50.2603,43541.0
2018-10-09 15:20:00,62.1,62.1,62.02,62.03,36011.0,50.2603,50.2603,50.1955,50.2036,36011.0
2018-10-09 15:25:00,62.03,62.06,62.03,62.05,21873.0,50.2036,50.2279,50.2036,50.2198,21873.0
2018-10-09 15:30:00,62.06,62.08,62.04,62.07,53131.0,50.2279,50.2441,50.2117,50.236,53131.0
2018-10-09 15:35:00,62.06,62.1,62.05,62.1,58454.0,50.2279,50.2603,50.2198,50.2603,58454.0
2018-10-09 15:40:00,62.09,62.1,62.07,62.09,56383.0,50.2522,50.2603,50.236,50.2522,56383.0
2018-10-09 15:45:00,62.09,62.14,62.09,62.13,105015.0,50.2522,50.2927,50.2522,50.2846,105015.0
2018-10-09 15:50:00,62.13,62.13,62.06,62.1,108610.0,50.2846,50.2846,50.2279,50.2603,108610.0
2018-10-09 15:55:00,62.1,62.1,62.05,62.06,203480.0,50.2603,50.2603,50.2198,50.2279,203480.0
2018-10-10 09:30:00,61.8,61.83,61.7,61.7,117293.0,50.0175,50.0418,49.9365,49.9365,117293.0
2018-10-10 09:35:00,61.7,61.71,61.65,61.66,53205.0,49.9365,49.9446,49.8961,49.9042,53205.0
2018-10-10 09:40:00,61.67,61.7,61.62,61.63,60401.0,49.9123,49.9365,49.8718,49.8799,60401.0
2018-10-10 09:45:00,61.63,61.67,61.59,61.59,66475.0,49.8799,49.9123,49.8475,49.8475,66475.0
2018-10-10 09:50:00,61.59,61.63,61.54,61.57,170508.0,49.8475,49.8799,49.807,49.8313,170508.0
2018-10-10 09:55:00,61.56,61.58,61.5,61.54,96301.0,49.8232,49.8394,49.7747,49.807,96301.0
2018-10-10 10:00:00,61.53,61.58,61.42,61.46,134158.0,49.799,49.8394,49.7099,49.7423,134158.0
2018-10-10 10:05:00,61.47,61.54,61.46,61.54,79817.0,49.7504,49.807,49.7423,49.807,79817.0
2018-10-10 10:10:00,61.53,61.55,61.48,61.48,46269.0,49.799,49.8151,49.7585,49.7585,46269.0
2018-10-10 10:15:00,61.47,61.51,61.43,61.51,91619.0,49.7504,49.7828,49.718,49.7828,91619.0
2018-10-10 10:20:00,61.51,61.56,61.5,61.54,156540.0,49.7828,49.8232,49.7747,49.807,156540.0
2018-10-10 10:25:00,61.55,61.58,61.53,61.53,95462.0,49.8151,49.8394,49.799,49.799,95462.0
2018-10-10 10:30:00,61.53,61.57,61.44,61.45,143585.0,49.799,49.8313,49.7261,49.7342,143585.0
2018-10-10 10:35:00,61.45,61.45,61.37,61.38,110765.0,49.7342,49.7342,49.6695,49.6775,110765.0
2018-10-10 10:40:00,61.39,61.44,61.37,61.4,77405.0,49.6856,49.7261,49.6695,49.6937,77405.0
2018-10-10 10:45:00,61.4,61.45,61.34,61.37,76009.0,49.6937,49.7342,49.6452,49.6695,76009.0
2018-10-10 10:50:00,61.37,61.47,61.37,61.42,141570.0,49.6695,49.7504,49.6695,49.7099,141570.0
2018-10-10 10:55:00,61.4,61.4,61.32,61.39,108402.0,49.6937,49.6937,49.629,49.6856,108402.0
2018-10-10 11:00:00,61.39,61.39,61.27,61.28,128881.0,49.6856,49.6856,49.5885,49.5966,128881.0
2018-10-10 11:05:00,61.29,61.31,61.24,61.25,189987.0,49.6047,49.6209,49.5642,49.5723,189987.0
2018-10-10 11:10:00,61.24,61.27,61.21,61.23,171112.0,49.5642,49.5885,49.54,49.5561,171112.0
2018-10-10 11:15:00,61.22,61.3,61.21,61.26,97720.0,49.5481,49.6128,49.54,49.5804,97720.0
2018-10-10 11:20:00,61.26,61.27,61.18,61.24,124160.0,49.5804,49.5885,49.5157,49.5642,124160.0
2018-10-10 11:25:00,61.24,61.32,61.24,61.28,277660.0,49.5642,49.629,49.5642,49.5966,277660.0
2018-10-10 11:30:00,61.28,61.28,61.15,61.17,147272.0,49.5966,49.5966,49.4914,49.5076,147272.0
2018-10-10 11:35:00,61.18,61.19,61.14,61.14,69590.0,49.5157,49.5238,49.4833,49.4833,69590.0
2018-10-10 11:40:00,61.15,61.25,61.14,61.25,238761.0,49.4914,49.5723,49.4833,49.5723,238761.0
2018-10-10 11:45:00,61.25,61.33,61.23,61.32,447942.0,49.5723,49.6371,49.5561,49.629,447942.0
2018-10-10 11:50:00,61.32,61.33,61.28,61.29,74074.0,49.629,49.6371,49.5966,49.6047,74074.0
2018-10-10 11:55:00,61.3,61.32,61.27,61.27,90846.0,49.6128,49.629,49.5885,49.5885,90846.0
2018-10-10 12:00:00,61.26,61.29,61.24,61.26,71303.0,49.5804,49.6047,49.5642,49.5804,71303.0
2018-10-10 12:05:00,61.25,61.26,61.19,61.21,92509.0,49.5723,49.5804,49.5238,49.54,92509.0
2018-10-10 12:10:00,61.21,61.28,61.2,61.28,62763.0,49.54,49.5966,49.5319,49.5966,62763.0
2018-10-10 12:15:00,61.27,61.33,61.26,61.32,47446.0,49.5885,49.6371,49.5804,49.629,47446.0
2018-10-10 12:20:00,61.33,61.33,61.26,61.27,50962.0,49.6371,49.6371,49.5804,49.5885,50962.0
2018-10-10 12:25:00,61.27,61.28,61.25,61.27,113306.0,49.5885,49.5966,49.5723,49.5885,113306.0
2018-10-10 12:30:00,61.27,61.3,61.25,61.29,55270.0,49.5885,49.6128,49.5723,49.6047,55270.0
2018-10-10 12:35:00,61.3,61.31,61.24,61.25,29876.0,49.6128,49.6209,49.5642,49.5723,29876.0
2018-10-10 12:40:00,61.26,61.27,61.22,61.23,43696.0,49.5804,49.5885,49.5481,49.5561,43696.0
2018-10-10 12:45:00,61.23,61.27,61.22,61.26,48434.0,49.5561,49.5885,49.5481,49.5804,48434.0
2018-10-10 12:50:00,61.26,61.3,61.25,61.28,27687.0,49.5804,49.6128,49.5723,49.5966,27687.0
2018-10-10 12:55:00,61.28,61.32,61.25,61.25,29225.0,49.5966,49.629,49.5723,49.5723,29225.0
2018-10-10 13:00:00,61.25,61.25,61.15,61.16,49195.0,49.5723,49.5723,49.4914,49.4995,49195.0
2018-10-10 13:05:00,61.16,61.22,61.15,61.22,59356.0,49.4995,49.5481,49.4914,49.5481,59356.0
2018-10-10 13:10:00,61.22,61.31,61.2,61.3,68647.0,49.5481,49.6209,49.5319,49.6128,68647.0
2018-10-10 13:15:00,61.29,61.35,61.27,61.33,59614.0,49.6047,49.6533,49.5885,49.6371,59614.0
2018-10-10 13:20:00,61.34,61.36,61.31,61.35,49091.0,49.6452,49.6614,49.6209,49.6533,49091.0
2018-10-10 13:25:00,61.35,61.35,61.29,61.29,51080.0,49.6533,49.6533,49.6047,49.6047,51080.0
2018-10-10 13:30:00,61.29,61.31,61.25,61.31,51262.0,49.6047,49.6209,49.5723,49.6209,51262.0
2018-10-10 13:35:00,61.3,61.32,61.25,61.28,96994.0,49.6128,49.629,49.5723,49.5966,96994.0
2018-10-10 13:40:00,61.29,61.29,61.21,61.22,114080.0,49.6047,49.6047,49.54,49.5481,114080.0
2018-10-10 13:45:00,61.22,61.29,61.21,61.26,68545.0,49.5481,49.6047,49.54,49.5804,68545.0
2018-10-10 13:50:00,61.26,61.26,61.21,61.22,43724.0,49.5804,49.5804,49.54,49.5481,43724.0
2018-10-10 13:55:00,61.21,61.22,61.16,61.18,36317.0,49.54,49.5481,49.4995,49.5157,36317.0
2018-10-10 14:00:00,61.19,61.19,61.13,61.13,70280.0,49.5238,49.5238,49.4752,49.4752,70280.0
2018-10-10 14:05:00,61.12,61.12,60.99,60.99,167217.0,49.4671,49.4671,49.3619,49.3619,167217.0
2018-10-10 14:10:00,61.0,61.07,61.0,61.03,222610.0,49.37,49.4267,49.37,49.3943,222610.0
2018-10-10 14:15:00,61.03,61.11,61.02,61.08,126206.0,49.3943,49.459,49.3862,49.4347,126206.0
2018-10-10 14:20:00,61.08,61.09,61.02,61.08,163450.0,49.4347,49.4428,49.3862,49.4347,163450.0
2018-10-10 14:25:00,61.07,61.09,61.02,61.07,87657.0,49.4267,49.4428,49.3862,49.4267,87657.0
2018-10-10 14:30:00,61.07,61.1,61.02,61.02,174105.0,49.4267,49.4509,49.3862,49.3862,174105.0
2018-10-10 14:35:00,61.02,61.04,60.97,60.99,71719.0,49.3862,49.4024,49.3457,49.3619,71719.0
2018-10-10 14:40:00,60.98,61.0,60.92,60.92,71119.0,49.3538,49.37,49.3053,49.3053,71119.0
2018-10-10 14:45:00,60.91,60.96,60.91,60.95,189289.0,49.2972,49.3376,49.2972,49.3295,189289.0
2018-10-10 14:50:00,60.94,61.01,60.93,60.99,86369.0,49.3214,49.3781,49.3133,49.3619,86369.0
2018-10-10 14:55:00,60.98,61.04,60.96,61.01,268240.0,49.3538,49.4024,49.3376,49.3781,268240.0
2018-10-10 15:00:00,61.01,61.01,60.93,60.93,241430.0,49.3781,49.3781,49.3133,49.3133,241430.0
2018-10-10 15:05:00,60.94,60.97,60.87,60.9,206340.0,49.3214,49.3457,49.2648,49.2891,206340.0
2018-10-10 15:10:00,60.89,60.89,60.8,60.82,379446.0,49.281,49.281,49.2081,49.2243,379446.0
2018-10-10 15:15:00,60.82,60.86,60.8,60.81,293391.0,49.2243,49.2567,49.2081,49.2162,293391.0
2018-10-10 15:20:00,60.81,60.91,60.81,60.9,249934.0,49.2162,49.2972,49.2162,49.2891,249934.0
2018-10-10 15:25:00,60.9,60.92,60.84,60.91,171542.0,49.2891,49.3053,49.2405,49.2972,171542.0
2018-10-10 15:30:00,60.92,60.92,60.83,60.83,166263.0,49.3053,49.3053,49.2324,49.2324,166263.0
2018-10-10 15:35:00,60.83,60.83,60.75,60.76,119304.0,49.2324,49.2324,49.1677,49.1758,119304.0
2018-10-10 15:40:00,60.75,60.76,60.66,60.71,310329.0,49.1677,49.1758,49.0948,49.1353,310329.0
2018-10-10 15:45:00,60.71,60.8,60.64,60.78,553450.0,49.1353,49.2081,49.0786,49.1919,553450.0
2018-10-10 15:50:00,60.78,60.78,60.64,60.64,375409.0,49.1919,49.1919,49.0786,49.0786,375409.0
2018-10-10 15:55:00,60.64,60.71,60.59,60.7,994191.0,49.0786,49.1353,49.0382,49.1272,994191.0
2018-10-11 09:30:00,60.55,60.63,60.45,60.48,754292.0,49.0058,49.0705,48.9249,48.9491,754292.0
2018-10-11 09:35:00,60.48,60.49,60.37,60.38,218384.0,48.9491,48.9572,48.8601,48.8682,218384.0
2018-10-11 09:40:00,60.38,60.4,60.34,60.37,182479.0,48.8682,48.8844,48.8358,48.8601,182479.0
2018-10-11 09:45:00,60.35,60.56,60.34,60.55,390413.0,48.8439,49.0139,48.8358,49.0058,390413.0
2018-10-11 09:50:00,60.55,60.66,60.55,60.64,263472.0,49.0058,49.0948,49.0058,49.0786,263472.0
2018-10-11 09:55:00,60.65,60.75,60.6,60.72,150227.0,49.0867,49.1677,49.0463,49.1434,150227.0
2018-10-11 10:00:00,60.71,60.72,60.55,60.55,251537.0,49.1353,49.1434,49.0058,49.0058,251537.0
2018-10-11 10:05:00,60.56,60.59,60.49,60.57,113747.0,49.0139,49.0382,48.9572,49.022,113747.0
2018-10-11 10:10:00,60.57,60.58,60.44,60.47,106497.0,49.022,49.0301,48.9168,48.941,106497.0
2018-10-11 10:15:00,60.47,60.47,60.35,60.41,258723.0,48.941,48.941,48.8439,48.8925,258723.0
2018-10-11 10:20:00,60.41,60.43,60.34,60.36,223970.0,48.8925,48.9087,48.8358,48.852,223970.0
2018-10-11 10:25:00,60.35,60.46,60.34,60.45,216880.0,48.8439,48.933,48.8358,48.9249,216880.0
2018-10-11 10:30:00,60.45,60.5,60.36,60.39,235036.0,48.9249,48.9653,48.852,48.8763,235036.0
2018-10-11 10:35:00,60.39,60.45,60.3,60.34,142509.0,48.8763,48.9249,48.8035,48.8358,142509.0
2018-10-11 10:40:00,60.33,60.36,60.3,60.33,91873.0,48.8277,48.852,48.8035,48.8277,91873.0
2018-10-11 10:45:00,60.32,60.35,60.24,60.24,285246.0,48.8196,48.8439,48.7549,48.7549,285246.0
2018-10-11 10:50:00,60.24,60.29,60.16,60.21,370871.0,48.7549,48.7954,48.6901,48.7306,370871.0
2018-10-11 10:55:00,60.22,60.25,60.09,60.12,169644.0,48.7387,48.763,48.6335,48.6578,169644.0
2018-10-11 11:00:00,60.12,60.13,59.99,60.01,276478.0,48.6578,48.6659,48.5526,48.5687,276478.0
2018-10-11 11:05:00,60.02,60.12,60.0,60.03,381989.0,48.5768,48.6578,48.5607,48.5849,381989.0
2018-10-11 11:10:00,60.03,60.03,59.88,59.88,299321.0,48.5849,48.5849,48.4635,48.4635,299321.0
2018-10-11 11:15:00,59.87,60.01,59.85,59.95,673267.0,48.4554,48.5687,48.4393,48.5202,673267.0
2018-10-11 11:20:00,59.97,60.08,59.97,60.05,576764.0,48.5364,48.6254,48.5364,48.6011,576764.0
2018-10-11 11:25:00,60.04,60.08,59.95,59.99,639746.0,48.593,48.6254,48.5202,48.5526,639746.0
2018-10-11 11:30:00,59.99,60.0,59.91,59.99,256318.0,48.5526,48.5607,48.4878,48.5526,256318.0
2018-10-11 11:35:00,60.0,60.0,59.89,59.93,396358.0,48.5607,48.5607,48.4716,48.504,396358.0
2018-10-11 11:40:00,59.94,60.03,59.94,60.02,657596.0,48.5121,48.5849,48.5121,48.5768,657596.0
2018-10-11 11:45:00,60.02,60.17,59.99,60.15,399001.0,48.5768,48.6982,48.5526,48.6821,399001.0
2018-10-11 11:50:00,60.15,60.2,60.1,60.13,346764.0,48.6821,48.7225,48.6416,48.6659,346764.0
2018-10-11 11:55:00,60.13,60.18,60.12,60.13,131786.0,48.6659,48.7063,48.6578,48.6659,131786.0
2018-10-11 12:00:00,60.13,60.2,60.1,60.17,184445.0,48.6659,48.7225,48.6416,48.6982,184445.0
2018-10-11 12:05:00,60.16,60.22,60.15,60.15,179009.0,48.6901,48.7387,48.6821,48.6821,179009.0
2018-10-11 12:10:00,60.16,60.25,60.16,60.24,81373.0,48.6901,48.763,48.6901,48.7549,81373.0
2018-10-11 12:15:00,60.24,60.29,60.23,60.28,95816.0,48.7549,48.7954,48.7468,48.7873,95816.0
2018-10-11 12:20:00,60.28,60.41,60.27,60.41,109272.0,48.7873,48.8925,48.7792,48.8925,109272.0
2018-10-11 12:25:00,60.41,60.42,60.32,60.33,149618.0,48.8925,48.9006,48.8196,48.8277,149618.0
2018-10-11 12:30:00,60.32,60.35,60.29,60.31,282239.0,48.8196,48.8439,48.7954,48.8116,282239.0
2018-10-11 12:35:00,60.31,60.34,60.28,60.28,570482.0,48.8116,48.8358,48.7873,48.7873,570482.0
2018-10-11 12:40:00,60.28,60.34,60.28,60.34,276955.0,48.7873,48.8358,48.7873,48.8358,276955.0
2018-10-11 12:45:00,60.34,60.35,60.26,60.27,254695.0,48.8358,48.8439,48.7711,48.7792,254695.0
2018-10-11 12:50:00,60.27,60.32,60.24,60.3,102325.0,48.7792,48.8196,48.7549,48.8035,102325.0
2018-10-11 12:55:00,60.3,60.32,60.26,60.29,157519.0,48.8035,48.8196,48.7711,48.7954,157519.0
2018-10-11 13:00:00,60.29,60.29,60.2,60.2,109337.0,48.7954,48.7954,48.7225,48.7225,109337.0
2018-10-11 13:05:00,60.2,60.24,60.19,60.22,248705.0,48.7225,48.7549,48.7144,48.7387,248705.0
2018-10-11 13:10:00,60.23,60.29,60.19,60.29,166946.0,48.7468,48.7954,48.7144,48.7954,166946.0
2018-10-11 13:15:00,60.3,60.36,60.29,60.33,96603.0,48.8035,48.852,48.7954,48.8277,96603.0
2018-10-11 13:20:00,60.33,60.35,60.29,60.29,130882.0,48.8277,48.8439,48.7954,48.7954,130882.0
2018-10-11 13:25:00,60.29,60.31,60.25,60.28,100090.0,48.7954,48.8116,48.763,48.7873,100090.0
2018-10-11 13:30:00,60.28,60.32,60.24,60.24,159029.0,48.7873,48.8196,48.7549,48.7549,159029.0
2018-10-11 13:35:00,60.24,60.25,60.21,60.25,91112.0,48.7549,48.763,48.7306,48.763,91112.0
2018-10-11 13:40:00,60.25,60.28,60.19,60.23,83863.0,48.763,48.7873,48.7144,48.7468,83863.0
2018-10-11 13:45:00,60.22,60.25,60.19,60.19,131659.0,48.7387,48.763,48.7144,48.7144,131659.0
2018-10-11 13:50:00,60.19,60.19,60.13,60.19,101656.0,48.7144,48.7144,48.6659,48.7144,101656.0
2018-10-11 13:55:00,60.18,60.26,60.16,60.26,99872.0,48.7063,48.7711,48.6901,48.7711,99872.0
2018-10-11 14:00:00,60.25,60.28,60.2,60.25,124608.0,48.763,48.7873,48.7225,48.763,124608.0
2018-10-11 14:05:00,60.25,60.28,60.17,60.19,154561.0,48.763,48.7873,48.6982,48.7144,154561.0
2018-10-11 14:10:00,60.18,60.2,60.11,60.15,246336.0,48.7063,48.7225,48.6497,48.6821,246336.0
2018-10-11 14:15:00,60.15,60.16,60.09,60.13,157308.0,48.6821,48.6901,48.6335,48.6659,157308.0
2018-10-11 14:20:00,60.13,60.19,60.08,60.09,246429.0,48.6659,48.7144,48.6254,48.6335,246429.0
2018-10-11 14:25:00,60.09,60.14,60.06,60.07,326349.0,48.6335,48.674,48.6092,48.6173,326349.0
2018-10-11 14:30:00,60.07,60.07,59.99,60.0,227261.0,48.6173,48.6173,48.5526,48.5607,227261.0
2018-10-11 14:35:00,59.99,59.99,59.91,59.93,330312.0,48.5526,48.5526,48.4878,48.504,330312.0
2018-10-11 14:40:00,59.93,59.94,59.65,59.66,778043.0,48.504,48.5121,48.2774,48.2855,778043.0
2018-10-11 14:45:00,59.65,59.74,59.48,59.67,731540.0,48.2774,48.3502,48.1398,48.2936,731540.0
2018-10-11 14:50:00,59.67,59.81,59.63,59.77,571500.0,48.2936,48.4069,48.2612,48.3745,571500.0
2018-10-11 14:55:00,59.77,59.81,59.66,59.79,1064033.0,48.3745,48.4069,48.2855,48.3907,1064033.0
2018-10-11 15:00:00,59.79,59.92,59.71,59.91,989890.0,48.3907,48.4959,48.3259,48.4878,989890.0
2018-10-11 15:05:00,59.91,59.91,59.77,59.79,673427.0,48.4878,48.4878,48.3745,48.3907,673427.0
2018-10-11 15:10:00,59.79,59.99,59.73,59.96,502847.0,48.3907,48.5526,48.3421,48.5283,502847.0
2018-10-11 15:15:00,59.95,60.16,59.93,60.16,615954.0,48.5202,48.6901,48.504,48.6901,615954.0
2018-10-11 15:20:00,60.17,60.18,60.07,60.15,348967.0,48.6982,48.7063,48.6173,48.6821,348967.0
2018-10-11 15:25:00,60.16,60.17,60.08,60.11,174162.0,48.6901,48.6982,48.6254,48.6497,174162.0
2018-10-11 15:30:00,60.1,60.19,60.06,60.11,360297.0,48.6416,48.7144,48.6092,48.6497,360297.0
2018-10-11 15:35:00,60.09,60.14,59.99,60.1,1099519.0,48.6335,48.674,48.5526,48.6416,1099519.0
2018-10-11 15:40:00,60.1,60.1,59.98,60.0,372173.0,48.6416,48.6416,48.5445,48.5607,372173.0
2018-10-11 15:45:00,59.99,60.04,59.83,59.86,490962.0,48.5526,48.593,48.4231,48.4473,490962.0
2018-10-11 15:50:00,59.86,60.01,59.83,59.98,794944.0,48.4473,48.5687,48.4231,48.5445,794944.0
2018-10-11 15:55:00,59.98,60.01,59.88,59.9,578461.0,48.5445,48.5687,48.4635,48.4797,578461.0
2018-10-12 09:30:00,60.41,60.44,60.26,60.26,327169.0,48.8925,48.9168,48.7711,48.7711,327169.0
2018-10-12 09:35:00,60.26,60.31,60.23,60.27,206080.0,48.7711,48.8116,48.7468,48.7792,206080.0
2018-10-12 09:40:00,60.26,60.3,60.18,60.19,100056.0,48.7711,48.8035,48.7063,48.7144,100056.0
2018-10-12 09:45:00,60.2,60.23,60.12,60.17,187199.0,48.7225,48.7468,48.6578,48.6982,187199.0
2018-10-12 09:50:00,60.16,60.19,60.13,60.19,142974.0,48.6901,48.7144,48.6659,48.7144,142974.0
2018-10-12 09:55:00,60.19,60.21,60.15,60.18,181509.0,48.7144,48.7306,48.6821,48.7063,181509.0
2018-10-12 10:00:00,60.18,60.24,60.12,60.23,138879.0,48.7063,48.7549,48.6578,48.7468,138879.0
2018-10-12 10:05:00,60.23,60.24,60.13,60.17,124249.0,48.7468,48.7549,48.6659,48.6982,124249.0
2018-10-12 10:10:00,60.17,60.18,60.08,60.09,294072.0,48.6982,48.7063,48.6254,48.6335,294072.0
2018-10-12 10:15:00,60.08,60.09,60.01,60.02,150746.0,48.6254,48.6335,48.5687,48.5768,150746.0
2018-10-12 10:20:00,60.01,60.04,59.97,59.98,206912.0,48.5687,48.593,48.5364,48.5445,206912.0
2018-10-12 10:25:00,59.98,60.0,59.93,59.95,96429.0,48.5445,48.5607,48.504,48.5202,96429.0
2018-10-12 10:30:00,59.95,59.98,59.9,59.95,106323.0,48.5202,48.5445,48.4797,48.5202,106323.0
2018-10-12 10:35:00,59.95,60.07,59.94,60.05,179522.0,48.5202,48.6173,48.5121,48.6011,179522.0
2018-10-12 10:40:00,60.05,60.05,59.97,60.01,159214.0,48.6011,48.6011,48.5364,48.5687,159214.0
2018-10-12 10:45:00,60.02,60.05,59.96,59.97,92787.0,48.5768,48.6011,48.5283,48.5364,92787.0
2018-10-12 10:50:00,59.96,60.06,59.96,60.05,131154.0,48.5283,48.6092,48.5283,48.6011,131154.0
2018-10-12 10:55:00,60.06,60.06,60.01,60.03,123014.0,48.6092,48.6092,48.5687,48.5849,123014.0
2018-10-12 11:00:00,60.03,60.05,59.97,59.98,103684.0,48.5849,48.6011,48.5364,48.5445,103684.0
2018-10-12 11:05:00,59.99,59.99,59.95,59.97,150120.0,48.5526,48.5526,48.5202,48.5364,150120.0
2018-10-12 11:10:00,59.97,60.05,59.97,60.03,76033.0,48.5364,48.6011,48.5364,48.5849,76033.0
2018-10-12 11:15:00,60.02,60.02,59.93,59.94,131190.0,48.5768,48.5768,48.504,48.5121,131190.0
2018-10-12 11:20:00,59.94,59.99,59.92,59.93,92683.0,48.5121,48.5526,48.4959,48.504,92683.0
2018-10-12 11:25:00,59.93,59.94,59.87,59.89,358575.0,48.504,48.5121,48.4554,48.4716,358575.0
2018-10-12 11:30:00,59.89,59.96,59.87,59.95,231235.0,48.4716,48.5283,48.4554,48.5202,231235.0
2018-10-12 11:35:00,59.94,59.97,59.93,59.94,142479.0,48.5121,48.5364,48.504,48.5121,142479.0
2018-10-12 11:40:00,59.93,59.93,59.79,59.79,278914.0,48.504,48.504,48.3907,48.3907,278914.0
2018-10-12 11:45:00,59.79,59.81,59.72,59.81,142421.0,48.3907,48.4069,48.334,48.4069,142421.0
2018-10-12 11:50:00,59.81,59.82,59.76,59.79,121387.0,48.4069,48.415,48.3664,48.3907,121387.0
2018-10-12 11:55:00,59.78,59.86,59.77,59.8,128945.0,48.3826,48.4473,48.3745,48.3988,128945.0
2018-10-12 12:00:00,59.8,59.81,59.76,59.77,155530.0,48.3988,48.4069,48.3664,48.3745,155530.0
2018-10-12 12:05:00,59.77,59.79,59.74,59.78,137909.0,48.3745,48.3907,48.3502,48.3826,137909.0
2018-10-12 12:10:00,59.79,59.82,59.74,59.8,101986.0,48.3907,48.415,48.3502,48.3988,101986.0
2018-10-12 12:15:00,59.8,59.8,59.72,59.74,112202.0,48.3988,48.3988,48.334,48.3502,112202.0
2018-10-12 12:20:00,59.73,59.77,59.7,59.76,202712.0,48.3421,48.3745,48.3179,48.3664,202712.0
2018-10-12 12:25:00,59.77,59.78,59.64,59.68,203398.0,48.3745,48.3826,48.2693,48.3017,203398.0
2018-10-12 12:30:00,59.67,59.72,59.66,59.69,133861.0,48.2936,48.334,48.2855,48.3098,133861.0
2018-10-12 12:35:00,59.69,59.69,59.61,59.62,79046.0,48.3098,48.3098,48.245,48.2531,79046.0
2018-10-12 12:40:00,59.62,59.65,59.55,59.56,115507.0,48.2531,48.2774,48.1964,48.2045,115507.0
2018-10-12 12:45:00,59.56,59.59,59.52,59.52,162333.0,48.2045,48.2288,48.1722,48.1722,162333.0
2018-10-12 12:50:00,59.52,59.62,59.5,59.62,70258.0,48.1722,48.2531,48.156,48.2531,70258.0
2018-10-12 12:55:00,59.61,59.71,59.6,59.7,105043.0,48.245,48.3259,48.2369,48.3179,105043.0
2018-10-12 13:00:00,59.7,59.77,59.62,59.77,204630.0,48.3179,48.3745,48.2531,48.3745,204630.0
2018-10-12 13:05:00,59.77,59.8,59.74,59.79,127082.0,48.3745,48.3988,48.3502,48.3907,127082.0
2018-10-12 13:10:00,59.79,59.83,59.73,59.74,146346.0,48.3907,48.4231,48.3421,48.3502,146346.0
2018-10-12 13:15:00,59.75,59.78,59.66,59.68,138696.0,48.3583,48.3826,48.2855,48.3017,138696.0
2018-10-12 13:20:00,59.68,59.78,59.68,59.77,95046.0,48.3017,48.3826,48.3017,48.3745,95046.0
2018-10-12 13:25:00,59.78,59.8,59.68,59.69,139793.0,48.3826,48.3988,48.3017,48.3098,139793.0
2018-10-12 13:30:00,59.7,59.7,59.62,59.63,51480.0,48.3179,48.3179,48.2531,48.2612,51480.0
2018-10-12 13:35:00,59.63,59.63,59.56,59.61,88042.0,48.2612,48.2612,48.2045,48.245,88042.0
2018-10-12 13:40:00,59.62,59.69,59.58,59.68,74447.0,48.2531,48.3098,48.2207,48.3017,74447.0
2018-10-12 13:45:00,59.69,59.81,59.69,59.8,335664.0,48.3098,48.4069,48.3098,48.3988,335664.0
2018-10-12 13:50:00,59.79,59.81,59.73,59.79,97753.0,48.3907,48.4069,48.3421,48.3907,97753.0
2018-10-12 13:55:00,59.78,59.8,59.72,59.73,189517.0,48.3826,48.3988,48.334,48.3421,189517.0
2018-10-12 14:00:00,59.73,59.76,59.66,59.69,79139.0,48.3421,48.3664,48.2855,48.3098,79139.0
2018-10-12 14:05:00,59.68,59.72,59.66,59.7,182217.0,48.3017,48.334,48.2855,48.3179,182217.0
2018-10-12 14:10:00,59.7,59.7,59.6,59.6,167092.0,48.3179,48.3179,48.2369,48.2369,167092.0
2018-10-12 14:15:00,59.6,59.75,59.6,59.73,280775.0,48.2369,48.3583,48.2369,48.3421,280775.0
2018-10-12 14:20:00,59.76,59.77,59.68,59.71,115884.0,48.3664,48.3745,48.3017,48.3259,115884.0
2018-10-12 14:25:00,59.71,59.8,59.68,59.8,175091.0,48.3259,48.3988,48.3017,48.3988,175091.0
2018-10-12 14:30:00,59.8,59.8,59.7,59.72,179796.0,48.3988,48.3988,48.3179,48.334,179796.0
2018-10-12 14:35:00,59.73,59.76,59.71,59.74,101482.0,48.3421,48.3664,48.3259,48.3502,101482.0
2018-10-12 14:40:00,59.73,59.77,59.68,59.7,149174.0,48.3421,48.3745,48.3017,48.3179,149174.0
2018-10-12 14:45:00,59.7,59.74,59.68,59.73,211249.0,48.3179,48.3502,48.3017,48.3421,211249.0
2018-10-12 14:50:00,59.72,59.85,59.71,59.83,356979.0,48.334,48.4393,48.3259,48.4231,356979.0
2018-10-12 14:55:00,59.84,59.89,59.82,59.87,221033.0,48.4312,48.4716,48.415,48.4554,221033.0
2018-10-12 15:00:00,59.87,59.9,59.81,59.87,197310.0,48.4554,48.4797,48.4069,48.4554,197310.0
2018-10-12 15:05:00,59.87,59.95,59.86,59.93,180326.0,48.4554,48.5202,48.4473,48.504,180326.0
2018-10-12 15:10:00,59.94,59.97,59.92,59.95,139339.0,48.5121,48.5364,48.4959,48.5202,139339.0
2018-10-12 15:15:00,59.95,59.95,59.89,59.92,84116.0,48.5202,48.5202,48.4716,48.4959,84116.0
2018-10-12 15:20:00,59.92,60.0,59.92,59.99,106318.0,48.4959,48.5607,48.4959,48.5526,106318.0
2018-10-12 15:25:00,60.01,60.08,60.01,60.06,165458.0,48.5687,48.6254,48.5687,48.6092,165458.0
2018-10-12 15:30:00,60.06,60.1,60.03,60.09,195241.0,48.6092,48.6416,48.5849,48.6335,195241.0
2018-10-12 15:35:00,60.09,60.09,60.02,60.03,169000.0,48.6335,48.6335,48.5768,48.5849,169000.0
2018-10-12 15:40:00,60.03,60.15,60.03,60.14,152667.0,48.5849,48.6821,48.5849,48.674,152667.0
2018-10-12 15:45:00,60.14,60.18,60.11,60.17,295671.0,48.674,48.7063,48.6497,48.6982,295671.0
2018-10-12 15:50:00,60.18,60.22,60.16,60.18,147159.0,48.7063,48.7387,48.6901,48.7063,147159.0
2018-10-12 15:55:00,60.19,60.25,60.11,60.11,398868.0,48.7144,48.763,48.6497,48.6497,398868.0
2018-10-15 09:30:00,59.96,60.03,59.9,59.93,95136.0,48.5283,48.5849,48.4797,48.504,95136.0
2018-10-15 09:35:00,59.92,59.94,59.87,59.91,105376.0,48.4959,48.5121,48.4554,48.4878,105376.0
2018-10-15 09:40:00,59.9,60.0,59.89,59.98,57399.0,48.4797,48.5607,48.4716,48.5445,57399.0
2018-10-15 09:45:00,59.99,60.07,59.99,60.03,42361.0,48.5526,48.6173,48.5526,48.5849,42361.0
2018-10-15 09:50:00,60.05,60.08,60.0,60.01,27030.0,48.6011,48.6254,48.5607,48.5687,27030.0
2018-10-15 09:55:00,60.0,60.05,59.96,59.96,72412.0,48.5607,48.6011,48.5283,48.5283,72412.0
2018-10-15 10:00:00,59.96,59.97,59.86,59.87,35811.0,48.5283,48.5364,48.4473,48.4554,35811.0
2018-10-15 10:05:00,59.86,59.89,59.86,59.87,72341.0,48.4473,48.4716,48.4473,48.4554,72341.0
2018-10-15 10:10:00,59.87,59.91,59.83,59.85,41816.0,48.4554,48.4878,48.4231,48.4393,41816.0
2018-10-15 10:15:00,59.85,59.87,59.77,59.79,30758.0,48.4393,48.4554,48.3745,48.3907,30758.0
2018-10-15 10:20:00,59.79,59.88,59.78,59.87,114278.0,48.3907,48.4635,48.3826,48.4554,114278.0
2018-10-15 10:25:00,59.87,59.93,59.87,59.91,50940.0,48.4554,48.504,48.4554,48.4878,50940.0
2018-10-15 10:30:00,59.9,59.98,59.89,59.98,37354.0,48.4797,48.5445,48.4716,48.5445,37354.0
2018-10-15 10:35:00,59.98,60.01,59.95,60.01,53360.0,48.5445,48.5687,48.5202,48.5687,53360.0
2018-10-15 10:40:00,60.01,60.04,59.97,59.98,63356.0,48.5687,48.593,48.5364,48.5445,63356.0
2018-10-15 10:45:00,59.99,60.0,59.96,59.98,20449.0,48.5526,48.5607,48.5283,48.5445,20449.0
2018-10-15 10:50:00,59.98,60.03,59.96,60.02,73882.0,48.5445,48.5849,48.5283,48.5768,73882.0
2018-10-15 10:55:00,60.01,60.04,60.01,60.03,19880.0,48.5687,48.593,48.5687,48.5849,19880.0
2018-10-15 11:00:00,60.04,60.06,60.02,60.04,63438.0,48.593,48.6092,48.5768,48.593,63438.0
2018-10-15 11:05:00,60.03,60.08,60.03,60.08,84062.0,48.5849,48.6254,48.5849,48.6254,84062.0
2018-10-15 11:10:00,60.08,60.08,60.03,60.03,59956.0,48.6254,48.6254,48.5849,48.5849,59956.0
2018-10-15 11:15:00,60.04,60.09,60.04,60.07,46493.0,48.593,48.6335,48.593,48.6173,46493.0
2018-10-15 11:20:00,60.07,60.11,60.07,60.09,95359.0,48.6173,48.6497,48.6173,48.6335,95359.0
2018-10-15 11:25:00,60.1,60.17,60.07,60.13,76605.0,48.6416,48.6982,48.6173,48.6659,76605.0
2018-10-15 11:30:00,60.13,60.14,60.1,60.1,88275.0,48.6659,48.674,48.6416,48.6416,88275.0
2018-10-15 11:35:00,60.1,60.14,60.07,60.12,53040.0,48.6416,48.674,48.6173,48.6578,53040.0
2018-10-15 11:40:00,60.12,60.14,60.09,60.14,41543.0,48.6578,48.674,48.6335,48.674,41543.0
2018-10-15 11:45:00,60.13,60.15,60.09,60.11,43912.0,48.6659,48.6821,48.6335,48.6497,43912.0
2018-10-15 11:50:00,60.11,60.12,60.02,60.02,43586.0,48.6497,48.6578,48.5768,48.5768,43586.0
2018-10-15 11:55:00,60.03,60.05,60.0,60.02,134816.0,48.5849,48.6011,48.5607,48.5768,134816.0
2018-10-15 12:00:00,60.02,60.02,59.98,60.01,90696.0,48.5768,48.5768,48.5445,48.5687,90696.0
2018-10-15 12:05:00,60.01,60.04,60.0,60.0,55877.0,48.5687,48.593,48.5607,48.5607,55877.0
2018-10-15 12:10:00,60.01,60.02,59.96,59.98,52086.0,48.5687,48.5768,48.5283,48.5445,52086.0
2018-10-15 12:15:00,59.98,60.01,59.97,59.99,50947.0,48.5445,48.5687,48.5364,48.5526,50947.0
2018-10-15 12:20:00,60.0,60.02,59.98,60.02,62781.0,48.5607,48.5768,48.5445,48.5768,62781.0
2018-10-15 12:25:00,60.02,60.04,60.0,60.03,47872.0,48.5768,48.593,48.5607,48.5849,47872.0
2018-10-15 12:30:00,60.03,60.08,60.0,60.08,53956.0,48.5849,48.6254,48.5607,48.6254,53956.0
2018-10-15 12:35:00,60.07,60.1,60.07,60.08,58714.0,48.6173,48.6416,48.6173,48.6254,58714.0
2018-10-15 12:40:00,60.08,60.1,60.07,60.09,93023.0,48.6254,48.6416,48.6173,48.6335,93023.0
2018-10-15 12:45:00,60.08,60.12,60.06,60.11,55551.0,48.6254,48.6578,48.6092,48.6497,55551.0
2018-10-15 12:50:00,60.11,60.13,60.09,60.11,87505.0,48.6497,48.6659,48.6335,48.6497,87505.0
2018-10-15 12:55:00,60.11,60.12,60.07,60.08,63967.0,48.6497,48.6578,48.6173,48.6254,63967.0
2018-10-15 13:00:00,60.08,60.14,60.07,60.13,44342.0,48.6254,48.674,48.6173,48.6659,44342.0
2018-10-15 13:05:00,60.13,60.17,60.13,60.16,122162.0,48.6659,48.6982,48.6659,48.6901,122162.0
2018-10-15 13:10:00,60.15,60.17,60.14,60.15,83229.0,48.6821,48.6982,48.674,48.6821,83229.0
2018-10-15 13:15:00,60.15,60.16,60.13,60.14,65227.0,48.6821,48.6901,48.6659,48.674,65227.0
2018-10-15 13:20:00,60.14,60.14,60.06,60.07,100249.0,48.674,48.674,48.6092,48.6173,100249.0
2018-10-15 13:25:00,60.07,60.09,60.06,60.09,69935.0,48.6173,48.6335,48.6092,48.6335,69935.0
2018-10-15 13:30:00,60.09,60.18,60.07,60.18,53773.0,48.6335,48.7063,48.6173,48.7063,53773.0
2018-10-15 13:35:00,60.18,60.18,60.15,60.16,83174.0,48.7063,48.7063,48.6821,48.6901,83174.0
2018-10-15 13:40:00,60.16,60.2,60.15,60.17,59861.0,48.6901,48.7225,48.6821,48.6982,59861.0
2018-10-15 13:45:00,60.16,60.19,60.16,60.19,53771.0,48.6901,48.7144,48.6901,48.7144,53771.0
2018-10-15 13:50:00,60.19,60.19,60.14,60.16,43144.0,48.7144,48.7144,48.674,48.6901,43144.0
2018-10-15 13:55:00,60.16,60.2,60.15,60.18,57693.0,48.6901,48.7225,48.6821,48.7063,57693.0
2018-10-15 14:00:00,60.19,60.2,60.12,60.15,187940.0,48.7144,48.7225,48.6578,48.6821,187940.0
2018-10-15 14:05:00,60.15,60.15,60.11,60.12,88915.0,48.6821,48.6821,48.6497,48.6578,88915.0
2018-10-15 14:10:00,60.13,60.14,60.05,60.06,71513.0,48.6659,48.674,48.6011,48.6092,71513.0
2018-10-15 14:15:00,60.05,60.09,60.05,60.09,72522.0,48.6011,48.6335,48.6011,48.6335,72522.0
2018-10-15 14:20:00,60.09,60.12,60.07,60.08,77586.0,48.6335,48.6578,48.6173,48.6254,77586.0
2018-10-15 14:25:00,60.09,60.09,60.03,60.04,170259.0,48.6335,48.6335,48.5849,48.593,170259.0
2018-10-15 14:30:00,60.04,60.08,60.02,60.07,81192.0,48.593,48.6254,48.5768,48.6173,81192.0
2018-10-15 14:35:00,60.07,60.11,60.04,60.1,81683.0,48.6173,48.6497,48.593,48.6416,81683.0
2018-10-15 14:40:00,60.1,60.19,60.1,60.18,69677.0,48.6416,48.7144,48.6416,48.7063,69677.0
2018-10-15 14:45:00,60.19,60.22,60.16,60.22,115558.0,48.7144,48.7387,48.6901,48.7387,115558.0
2018-10-15 14:50:00,60.22,60.26,60.21,60.23,157472.0,48.7387,48.7711,48.7306,48.7468,157472.0
2018-10-15 14:55:00,60.23,60.25,60.22,60.24,140057.0,48.7468,48.763,48.7387,48.7549,140057.0
2018-10-15 15:00:00,60.24,60.25,60.21,60.24,124192.0,48.7549,48.763,48.7306,48.7549,124192.0
2018-10-15 15:05:00,60.25,60.27,60.18,60.19,153591.0,48.763,48.7792,48.7063,48.7144,153591.0
2018-10-15 15:10:00,60.19,60.19,60.14,60.15,157186.0,48.7144,48.7144,48.674,48.6821,157186.0
2018-10-15 15:15:00,60.15,60.16,60.11,60.11,224343.0,48.6821,48.6901,48.6497,48.6497,224343.0
2018-10-15 15:20:00,60.12,60.16,60.09,60.16,65092.0,48.6578,48.6901,48.6335,48.6901,65092.0
2018-10-15 15:25:00,60.16,60.19,60.13,60.14,110269.0,48.6901,48.7144,48.6659,48.674,110269.0
2018-10-15 15:30:00,60.14,60.14,60.08,60.1,121639.0,48.674,48.674,48.6254,48.6416,121639.0
2018-10-15 15:35:00,60.1,60.13,60.08,60.11,135847.0,48.6416,48.6659,48.6254,48.6497,135847.0
2018-10-15 15:40:00,60.11,60.14,60.08,60.09,56648.0,48.6497,48.674,48.6254,48.6335,56648.0
2018-10-15 15:45:00,60.09,60.13,60.06,60.1,349336.0,48.6335,48.6659,48.6092,48.6416,349336.0
2018-10-15 15:50:00,60.1,60.12,60.04,60.06,239038.0,48.6416,48.6578,48.593,48.6092,239038.0
2018-10-15 15:55:00,60.06,60.07,60.02,60.02,249321.0,48.6092,48.6173,48.5768,48.5768,249321.0
2018-10-16 09:30:00,60.78,60.79,60.7,60.73,79020.0,49.1919,49.2,49.1272,49.1515,79020.0
2018-10-16 09:35:00,60.74,60.8,60.73,60.79,84536.0,49.1596,49.2081,49.1515,49.2,84536.0
2018-10-16 09:40:00,60.79,60.82,60.77,60.8,135174.0,49.2,49.2243,49.1838,49.2081,135174.0
2018-10-16 09:45:00,60.79,60.81,60.69,60.71,68842.0,49.2,49.2162,49.1191,49.1353,68842.0
2018-10-16 09:50:00,60.71,60.71,60.66,60.67,66504.0,49.1353,49.1353,49.0948,49.1029,66504.0
2018-10-16 09:55:00,60.67,60.75,60.67,60.75,75777.0,49.1029,49.1677,49.1029,49.1677,75777.0
2018-10-16 10:00:00,60.74,60.81,60.74,60.8,132483.0,49.1596,49.2162,49.1596,49.2081,132483.0
2018-10-16 10:05:00,60.8,60.82,60.75,60.77,90558.0,49.2081,49.2243,49.1677,49.1838,90558.0
2018-10-16 10:10:00,60.77,60.85,60.76,60.77,97859.0,49.1838,49.2486,49.1758,49.1838,97859.0
2018-10-16 10:15:00,60.76,60.8,60.75,60.78,74888.0,49.1758,49.2081,49.1677,49.1919,74888.0
2018-10-16 10:20:00,60.78,60.83,60.78,60.81,31701.0,49.1919,49.2324,49.1919,49.2162,31701.0
2018-10-16 10:25:00,60.81,60.81,60.71,60.71,51168.0,49.2162,49.2162,49.1353,49.1353,51168.0
2018-10-16 10:30:00,60.71,60.78,60.7,60.77,589252.0,49.1353,49.1919,49.1272,49.1838,589252.0
2018-10-16 10:35:00,60.78,60.8,60.75,60.77,192178.0,49.1919,49.2081,49.1677,49.1838,192178.0
2018-10-16 10:40:00,60.77,60.87,60.77,60.86,167474.0,49.1838,49.2648,49.1838,49.2567,167474.0
2018-10-16 10:45:00,60.87,60.87,60.84,60.86,260120.0,49.2648,49.2648,49.2405,49.2567,260120.0
2018-10-16 10:50:00,60.86,60.89,60.85,60.87,93282.0,49.2567,49.281,49.2486,49.2648,93282.0
2018-10-16 10:55:00,60.88,60.9,60.88,60.89,146270.0,49.2729,49.2891,49.2729,49.281,146270.0
2018-10-16 11:00:00,60.89,60.91,60.84,60.86,151076.0,49.281,49.2972,49.2405,49.2567,151076.0
2018-10-16 11:05:00,60.87,60.87,60.81,60.83,65347.0,49.2648,49.2648,49.2162,49.2324,65347.0
2018-10-16 11:10:00,60.83,60.88,60.81,60.88,103983.0,49.2324,49.2729,49.2162,49.2729,103983.0
2018-10-16 11:15:00,60.88,60.92,60.87,60.91,154109.0,49.2729,49.3053,49.2648,49.2972,154109.0
2018-10-16 11:20:00,60.92,60.94,60.89,60.93,98621.0,49.3053,49.3214,49.281,49.3133,98621.0
2018-10-16 11:25:00,60.92,60.95,60.88,60.94,105252.0,49.3053,49.3295,49.2729,49.3214,105252.0
2018-10-16 11:30:00,60.94,60.96,60.91,60.95,152546.0,49.3214,49.3376,49.2972,49.3295,152546.0
2018-10-16 11:35:00,60.94,60.95,60.91,60.93,147200.0,49.3214,49.3295,49.2972,49.3133,147200.0
2018-10-16 11:40:00,60.92,60.95,60.9,60.91,64325.0,49.3053,49.3295,49.2891,49.2972,64325.0
2018-10-16 11:45:00,60.91,60.92,60.89,60.91,74718.0,49.2972,49.3053,49.281,49.2972,74718.0
2018-10-16 11:50:00,60.91,60.92,60.87,60.88,108143.0,49.2972,49.3053,49.2648,49.2729,108143.0
2018-10-16 11:55:00,60.88,60.91,60.87,60.91,49935.0,49.2729,49.2972,49.2648,49.2972,49935.0
2018-10-16 12:00:00,60.91,60.93,60.9,60.93,65123.0,49.2972,49.3133,49.2891,49.3133,65123.0
2018-10-16 12:05:00,60.93,60.94,60.91,60.92,87021.0,49.3133,49.3214,49.2972,49.3053,87021.0
2018-10-16 12:10:00,60.92,60.93,60.9,60.92,53923.0,49.3053,49.3133,49.2891,49.3053,53923.0
2018-10-16 12:15:00,60.92,60.94,60.88,60.89,55085.0,49.3053,49.3214,49.2729,49.281,55085.0
2018-10-16 12:20:00,60.89,60.89,60.85,60.86,38562.0,49.281,49.281,49.2486,49.2567,38562.0
2018-10-16 12:25:00,60.86,60.87,60.85,60.86,75330.0,49.2567,49.2648,49.2486,49.2567,75330.0
2018-10-16 12:30:00,60.87,60.89,60.85,60.88,38797.0,49.2648,49.281,49.2486,49.2729,38797.0
2018-10-16 12:35:00,60.89,60.91,60.88,60.9,97964.0,49.281,49.2972,49.2729,49.2891,97964.0
2018-10-16 12:40:00,60.9,60.94,60.89,60.94,82367.0,49.2891,49.3214,49.281,49.3214,82367.0
2018-10-16 12:45:00,60.94,60.94,60.92,60.94,28938.0,49.3214,49.3214,49.3053,49.3214,28938.0
2018-10-16 12:50:00,60.94,60.96,60.94,60.96,36506.0,49.3214,49.3376,49.3214,49.3376,36506.0
2018-10-16 12:55:00,60.95,60.96,60.94,60.95,89889.0,49.3295,49.3376,49.3214,49.3295,89889.0
2018-10-16 13:00:00,60.96,60.97,60.95,60.96,52477.0,49.3376,49.3457,49.3295,49.3376,52477.0
2018-10-16 13:05:00,60.97,60.97,60.93,60.94,21264.0,49.3457,49.3457,49.3133,49.3214,21264.0
2018-10-16 13:10:00,60.94,60.95,60.93,60.94,44283.0,49.3214,49.3295,49.3133,49.3214,44283.0
2018-10-16 13:15:00,60.94,60.96,60.93,60.96,32501.0,49.3214,49.3376,49.3133,49.3376,32501.0
2018-10-16 13:20:00,60.95,60.97,60.95,60.97,24231.0,49.3295,49.3457,49.3295,49.3457,24231.0
2018-10-16 13:25:00,60.96,60.97,60.94,60.94,68187.0,49.3376,49.3457,49.3214,49.3214,68187.0
2018-10-16 13:30:00,60.95,60.98,60.94,60.96,67534.0,49.3295,49.3538,49.3214,49.3376,67534.0
2018-10-16 13:35:00,60.96,60.98,60.95,60.98,66130.0,49.3376,49.3538,49.3295,49.3538,66130.0
2018-10-16 13:40:00,60.98,60.99,60.97,60.98,29191.0,49.3538,49.3619,49.3457,49.3538,29191.0
2018-10-16 13:45:00,60.98,61.02,60.97,61.0,98626.0,49.3538,49.3862,49.3457,49.37,98626.0
2018-10-16 13:50:00,61.0,61.01,60.94,60.95,48319.0,49.37,49.3781,49.3214,49.3295,48319.0
2018-10-16 13:55:00,60.95,60.96,60.92,60.95,112874.0,49.3295,49.3376,49.3053,49.3295,112874.0
2018-10-16 14:00:00,60.96,60.98,60.95,60.97,182693.0,49.3376,49.3538,49.3295,49.3457,182693.0
2018-10-16 14:05:00,60.96,61.0,60.96,60.99,101497.0,49.3376,49.37,49.3376,49.3619,101497.0
2018-10-16 14:10:00,60.99,61.0,60.98,61.0,193792.0,49.3619,49.37,49.3538,49.37,193792.0
2018-10-16 14:15:00,61.01,61.01,60.98,60.99,85378.0,49.3781,49.3781,49.3538,49.3619,85378.0
2018-10-16 14:20:00,60.99,61.0,60.97,60.98,101141.0,49.3619,49.37,49.3457,49.3538,101141.0
2018-10-16 14:25:00,60.99,61.02,60.98,61.02,116840.0,49.3619,49.3862,49.3538,49.3862,116840.0
2018-10-16 14:30:00,61.02,61.04,61.01,61.03,141770.0,49.3862,49.4024,49.3781,49.3943,141770.0
2018-10-16 14:35:00,61.03,61.03,61.01,61.02,88904.0,49.3943,49.3943,49.3781,49.3862,88904.0
2018-10-16 14:40:00,61.01,61.02,60.99,61.02,128943.0,49.3781,49.3862,49.3619,49.3862,128943.0
2018-10-16 14:45:00,61.02,61.03,61.0,61.02,118125.0,49.3862,49.3943,49.37,49.3862,118125.0
2018-10-16 14:50:00,61.01,61.02,60.98,61.01,102154.0,49.3781,49.3862,49.3538,49.3781,102154.0
2018-10-16 14:55:00,61.01,61.01,60.96,60.97,126881.0,49.3781,49.3781,49.3376,49.3457,126881.0
2018-10-16 15:00:00,60.97,60.98,60.92,60.92,124635.0,49.3457,49.3538,49.3053,49.3053,124635.0
2018-10-16 15:05:00,60.93,60.98,60.91,60.98,68435.0,49.3133,49.3538,49.2972,49.3538,68435.0
2018-10-16 15:10:00,60.98,61.0,60.94,61.0,71028.0,49.3538,49.37,49.3214,49.37,71028.0
2018-10-16 15:15:00,61.0,61.0,60.97,60.99,82314.0,49.37,49.37,49.3457,49.3619,82314.0
2018-10-16 15:20:00,60.99,60.99,60.96,60.97,124342.0,49.3619,49.3619,49.3376,49.3457,124342.0
2018-10-16 15:25:00,60.97,60.98,60.96,60.98,38627.0,49.3457,49.3538,49.3376,49.3538,38627.0
2018-10-16 15:30:00,60.97,60.99,60.95,60.99,111820.0,49.3457,49.3619,49.3295,49.3619,111820.0
2018-10-16 15:35:00,60.99,61.04,60.98,61.04,83915.0,49.3619,49.4024,49.3538,49.4024,83915.0
2018-10-16 15:40:00,61.04,61.07,61.03,61.07,209067.0,49.4024,49.4267,49.3943,49.4267,209067.0
2018-10-16 15:45:00,61.08,61.1,61.06,61.1,91610.0,49.4347,49.4509,49.4186,49.4509,91610.0
2018-10-16 15:50:00,61.1,61.11,61.07,61.09,157534.0,49.4509,49.459,49.4267,49.4428,157534.0
2018-10-16 15:55:00,61.09,61.09,61.04,61.04,702632.0,49.4428,49.4428,49.4024,49.4024,702632.0
2018-10-17 09:30:00,60.82,60.88,60.75,60.76,57441.0,49.2243,49.2729,49.1677,49.1758,57441.0
2018-10-17 09:35:00,60.76,60.77,60.67,60.68,65167.0,49.1758,49.1838,49.1029,49.111,65167.0
2018-10-17 09:40:00,60.68,60.74,60.67,60.74,254473.0,49.111,49.1596,49.1029,49.1596,254473.0
2018-10-17 09:45:00,60.74,60.74,60.65,60.66,103503.0,49.1596,49.1596,49.0867,49.0948,103503.0
2018-10-17 09:50:00,60.67,60.71,60.65,60.69,122994.0,49.1029,49.1353,49.0867,49.1191,122994.0
2018-10-17 09:55:00,60.69,60.7,60.63,60.64,749534.0,49.1191,49.1272,49.0705,49.0786,749534.0
2018-10-17 10:00:00,60.63,60.63,60.57,60.58,81049.0,49.0705,49.0705,49.022,49.0301,81049.0
2018-10-17 10:05:00,60.59,60.64,60.58,60.64,139619.0,49.0382,49.0786,49.0301,49.0786,139619.0
2018-10-17 10:10:00,60.64,60.66,60.53,60.53,148743.0,49.0786,49.0948,48.9896,48.9896,148743.0
2018-10-17 10:15:00,60.53,60.58,60.53,60.57,87459.0,48.9896,49.0301,48.9896,49.022,87459.0
2018-10-17 10:20:00,60.57,60.6,60.52,60.53,211169.0,49.022,49.0463,48.9815,48.9896,211169.0
2018-10-17 10:25:00,60.53,60.61,60.53,60.61,119844.0,48.9896,49.0544,48.9896,49.0544,119844.0
2018-10-17 10:30:00,60.61,60.65,60.54,60.54,156158.0,49.0544,49.0867,48.9977,48.9977,156158.0
2018-10-17 10:35:00,60.54,60.54,60.48,60.5,49196.0,48.9977,48.9977,48.9491,48.9653,49196.0
2018-10-17 10:40:00,60.51,60.51,60.45,60.48,110415.0,48.9734,48.9734,48.9249,48.9491,110415.0
2018-10-17 10:45:00,60.48,60.49,60.41,60.48,163217.0,48.9491,48.9572,48.8925,48.9491,163217.0
2018-10-17 10:50:00,60.47,60.48,60.43,60.47,85837.0,48.941,48.9491,48.9087,48.941,85837.0
2018-10-17 10:55:00,60.48,60.53,60.46,60.49,91622.0,48.9491,48.9896,48.933,48.9572,91622.0
2018-10-17 11:00:00,60.49,60.51,60.45,60.47,98313.0,48.9572,48.9734,48.9249,48.941,98313.0
2018-10-17 11:05:00,60.47,60.58,60.44,60.57,175145.0,48.941,49.0301,48.9168,49.022,175145.0
2018-10-17 11:10:00,60.57,60.58,60.52,60.54,107242.0,49.022,49.0301,48.9815,48.9977,107242.0
2018-10-17 11:15:00,60.55,60.6,60.5,60.58,107034.0,49.0058,49.0463,48.9653,49.0301,107034.0
2018-10-17 11:20:00,60.58,60.63,60.57,60.61,64323.0,49.0301,49.0705,49.022,49.0544,64323.0
2018-10-17 11:25:00,60.62,60.67,60.61,60.65,81398.0,49.0624,49.1029,49.0544,49.0867,81398.0
2018-10-17 11:30:00,60.66,60.67,60.63,60.63,142043.0,49.0948,49.1029,49.0705,49.0705,142043.0
2018-10-17 11:35:00,60.64,60.67,60.63,60.63,85564.0,49.0786,49.1029,49.0705,49.0705,85564.0
2018-10-17 11:40:00,60.63,60.78,60.63,60.76,82008.0,49.0705,49.1919,49.0705,49.1758,82008.0
2018-10-17 11:45:00,60.76,60.8,60.75,60.78,149727.0,49.1758,49.2081,49.1677,49.1919,149727.0
2018-10-17 11:50:00,60.78,60.79,60.74,60.75,70868.0,49.1919,49.2,49.1596,49.1677,70868.0
2018-10-17 11:55:00,60.76,60.81,60.73,60.8,100207.0,49.1758,49.2162,49.1515,49.2081,100207.0
2018-10-17 12:00:00,60.81,60.82,60.78,60.8,68648.0,49.2162,49.2243,49.1919,49.2081,68648.0
2018-10-17 12:05:00,60.8,60.84,60.79,60.82,152071.0,49.2081,49.2405,49.2,49.2243,152071.0
2018-10-17 12:10:00,60.83,60.85,60.78,60.85,216116.0,49.2324,49.2486,49.1919,49.2486,216116.0
2018-10-17 12:15:00,60.86,60.91,60.85,60.88,78366.0,49.2567,49.2972,49.2486,49.2729,78366.0
2018-10-17 12:20:00,60.88,60.89,60.86,60.89,72282.0,49.2729,49.281,49.2567,49.281,72282.0
2018-10-17 12:25:00,60.89,60.9,60.82,60.82,53874.0,49.281,49.2891,49.2243,49.2243,53874.0
2018-10-17 12:30:00,60.82,60.84,60.81,60.83,37006.0,49.2243,49.2405,49.2162,49.2324,37006.0
2018-10-17 12:35:00,60.82,60.86,60.82,60.85,57519.0,49.2243,49.2567,49.2243,49.2486,57519.0
2018-10-17 12:40:00,60.86,60.92,60.86,60.87,43932.0,49.2567,49.3053,49.2567,49.2648,43932.0
2018-10-17 12:45:00,60.86,60.87,60.8,60.81,65399.0,49.2567,49.2648,49.2081,49.2162,65399.0
2018-10-17 12:50:00,60.81,60.85,60.81,60.84,114695.0,49.2162,49.2486,49.2162,49.2405,114695.0
2018-10-17 12:55:00,60.85,60.87,60.84,60.85,25194.0,49.2486,49.2648,49.2405,49.2486,25194.0
2018-10-17 13:00:00,60.86,60.88,60.83,60.88,306217.0,49.2567,49.2729,49.2324,49.2729,306217.0
2018-10-17 13:05:00,60.89,60.91,60.85,60.86,252100.0,49.281,49.2972,49.2486,49.2567,252100.0
2018-10-17 13:10:00,60.85,60.88,60.83,60.84,45146.0,49.2486,49.2729,49.2324,49.2405,45146.0
2018-10-17 13:15:00,60.85,60.86,60.8,60.82,60816.0,49.2486,49.2567,49.2081,49.2243,60816.0
2018-10-17 13:20:00,60.82,60.85,60.8,60.8,29251.0,49.2243,49.2486,49.2081,49.2081,29251.0
2018-10-17 13:25:00,60.82,60.82,60.78,60.79,26436.0,49.2243,49.2243,49.1919,49.2,26436.0
2018-10-17 13:30:00,60.79,60.8,60.75,60.79,143178.0,49.2,49.2081,49.1677,49.2,143178.0
2018-10-17 13:35:00,60.79,60.82,60.77,60.8,15012.0,49.2,49.2243,49.1838,49.2081,15012.0
2018-10-17 13:40:00,60.8,60.82,60.79,60.8,61712.0,49.2081,49.2243,49.2,49.2081,61712.0
2018-10-17 13:45:00,60.79,60.8,60.76,60.77,57509.0,49.2,49.2081,49.1758,49.1838,57509.0
2018-10-17 13:50:00,60.77,60.8,60.76,60.79,80650.0,49.1838,49.2081,49.1758,49.2,80650.0
2018-10-17 13:55:00,60.79,60.79,60.75,60.79,39241.0,49.2,49.2,49.1677,49.2,39241.0
2018-10-17 14:00:00,60.79,60.79,60.66,60.73,91686.0,49.2,49.2,49.0948,49.1515,91686.0
2018-10-17 14:05:00,60.75,60.82,60.75,60.78,122609.0,49.1677,49.2243,49.1677,49.1919,122609.0
2018-10-17 14:10:00,60.77,60.77,60.69,60.71,118185.0,49.1838,49.1838,49.1191,49.1353,118185.0
2018-10-17 14:15:00,60.69,60.69,60.66,60.67,36301.0,49.1191,49.1191,49.0948,49.1029,36301.0
2018-10-17 14:20:00,60.67,60.67,60.57,60.62,70182.0,49.1029,49.1029,49.022,49.0624,70182.0
2018-10-17 14:25:00,60.62,60.67,60.6,60.63,101932.0,49.0624,49.1029,49.0463,49.0705,101932.0
2018-10-17 14:30:00,60.64,60.67,60.61,60.64,132380.0,49.0786,49.1029,49.0544,49.0786,132380.0
2018-10-17 14:35:00,60.65,60.68,60.6,60.66,135377.0,49.0867,49.111,49.0463,49.0948,135377.0
2018-10-17 14:40:00,60.66,60.72,60.65,60.71,66753.0,49.0948,49.1434,49.0867,49.1353,66753.0
2018-10-17 14:45:00,60.71,60.72,60.69,60.71,28315.0,49.1353,49.1434,49.1191,49.1353,28315.0
2018-10-17 14:50:00,60.71,60.76,60.69,60.75,83010.0,49.1353,49.1758,49.1191,49.1677,83010.0
2018-10-17 14:55:00,60.76,60.78,60.74,60.75,72685.0,49.1758,49.1919,49.1596,49.1677,72685.0
2018-10-17 15:00:00,60.75,60.75,60.7,60.71,98550.0,49.1677,49.1677,49.1272,49.1353,98550.0
2018-10-17 15:05:00,60.71,60.76,60.69,60.75,78596.0,49.1353,49.1758,49.1191,49.1677,78596.0
2018-10-17 15:10:00,60.74,60.77,60.72,60.74,33290.0,49.1596,49.1838,49.1434,49.1596,33290.0
2018-10-17 15:15:00,60.73,60.73,60.67,60.7,59488.0,49.1515,49.1515,49.1029,49.1272,59488.0
2018-10-17 15:20:00,60.7,60.73,60.69,60.71,51198.0,49.1272,49.1515,49.1191,49.1353,51198.0
2018-10-17 15:25:00,60.72,60.75,60.71,60.72,122874.0,49.1434,49.1677,49.1353,49.1434,122874.0
2018-10-17 15:30:00,60.73,60.73,60.63,60.66,208803.0,49.1515,49.1515,49.0705,49.0948,208803.0
2018-10-17 15:35:00,60.66,60.67,60.63,60.65,95894.0,49.0948,49.1029,49.0705,49.0867,95894.0
2018-10-17 15:40:00,60.65,60.67,60.6,60.63,63525.0,49.0867,49.1029,49.0463,49.0705,63525.0
2018-10-17 15:45:00,60.62,60.67,60.61,60.67,130906.0,49.0624,49.1029,49.0544,49.1029,130906.0
2018-10-17 15:50:00,60.65,60.71,60.65,60.69,169526.0,49.0867,49.1353,49.0867,49.1191,169526.0
2018-10-17 15:55:00,60.68,60.69,60.65,60.67,516462.0,49.111,49.1191,49.0867,49.1029,516462.0
2018-10-18 09:30:00,60.46,60.47,60.37,60.38,98350.0,48.933,48.941,48.8601,48.8682,98350.0
2018-10-18 09:35:00,60.38,60.39,60.34,60.38,69151.0,48.8682,48.8763,48.8358,48.8682,69151.0
2018-10-18 09:40:00,60.38,60.44,60.37,60.42,45198.0,48.8682,48.9168,48.8601,48.9006,45198.0
2018-10-18 09:45:00,60.42,60.48,60.4,60.46,29820.0,48.9006,48.9491,48.8844,48.933,29820.0
2018-10-18 09:50:00,60.45,60.45,60.36,60.37,46702.0,48.9249,48.9249,48.852,48.8601,46702.0
2018-10-18 09:55:00,60.37,60.39,60.33,60.35,83652.0,48.8601,48.8763,48.8277,48.8439,83652.0
2018-10-18 10:00:00,60.34,60.34,60.29,60.32,110267.0,48.8358,48.8358,48.7954,48.8196,110267.0
2018-10-18 10:05:00,60.31,60.35,60.21,60.23,178186.0,48.8116,48.8439,48.7306,48.7468,178186.0
2018-10-18 10:10:00,60.22,60.27,60.19,60.23,56231.0,48.7387,48.7792,48.7144,48.7468,56231.0
2018-10-18 10:15:00,60.23,60.31,60.21,60.29,47338.0,48.7468,48.8116,48.7306,48.7954,47338.0
2018-10-18 10:20:00,60.28,60.34,60.27,60.32,33457.0,48.7873,48.8358,48.7792,48.8196,33457.0
2018-10-18 10:25:00,60.32,60.37,60.3,60.37,31037.0,48.8196,48.8601,48.8035,48.8601,31037.0
2018-10-18 10:30:00,60.35,60.45,60.35,60.44,39712.0,48.8439,48.9249,48.8439,48.9168,39712.0
2018-10-18 10:35:00,60.44,60.47,60.44,60.46,31340.0,48.9168,48.941,48.9168,48.933,31340.0
2018-10-18 10:40:00,60.47,60.49,60.44,60.45,26923.0,48.941,48.9572,48.9168,48.9249,26923.0
2018-10-18 10:45:00,60.46,60.5,60.42,60.43,49225.0,48.933,48.9653,48.9006,48.9087,49225.0
2018-10-18 10:50:00,60.43,60.45,60.39,60.41,26655.0,48.9087,48.9249,48.8763,48.8925,26655.0
2018-10-18 10:55:00,60.42,60.49,60.42,60.46,50926.0,48.9006,48.9572,48.9006,48.933,50926.0
2018-10-18 11:00:00,60.47,60.48,60.32,60.32,42107.0,48.941,48.9491,48.8196,48.8196,42107.0
2018-10-18 11:05:00,60.32,60.35,60.29,60.31,24386.0,48.8196,48.8439,48.7954,48.8116,24386.0
2018-10-18 11:10:00,60.31,60.32,60.24,60.25,28573.0,48.8116,48.8196,48.7549,48.763,28573.0
2018-10-18 11:15:00,60.24,60.28,60.23,60.25,35008.0,48.7549,48.7873,48.7468,48.763,35008.0
2018-10-18 11:20:00,60.24,60.24,60.16,60.17,58561.0,48.7549,48.7549,48.6901,48.6982,58561.0
2018-10-18 11:25:00,60.18,60.28,60.14,60.17,151657.0,48.7063,48.7873,48.674,48.6982,151657.0
2018-10-18 11:30:00,60.17,60.22,60.12,60.15,165568.0,48.6982,48.7387,48.6578,48.6821,165568.0
2018-10-18 11:35:00,60.16,60.16,60.07,60.1,67161.0,48.6901,48.6901,48.6173,48.6416,67161.0
2018-10-18 11:40:00,60.1,60.11,60.0,60.0,152632.0,48.6416,48.6497,48.5607,48.5607,152632.0
2018-10-18 11:45:00,60.0,60.0,59.91,59.94,130861.0,48.5607,48.5607,48.4878,48.5121,130861.0
2018-10-18 11:50:00,59.95,59.97,59.88,59.96,124511.0,48.5202,48.5364,48.4635,48.5283,124511.0
2018-10-18 11:55:00,59.95,59.97,59.9,59.93,77794.0,48.5202,48.5364,48.4797,48.504,77794.0
2018-10-18 12:00:00,59.92,59.95,59.89,59.93,120870.0,48.4959,48.5202,48.4716,48.504,120870.0
2018-10-18 12:05:00,59.92,59.99,59.89,59.9,77866.0,48.4959,48.5526,48.4716,48.4797,77866.0
2018-10-18 12:10:00,59.9,59.92,59.86,59.88,56688.0,48.4797,48.4959,48.4473,48.4635,56688.0
2018-10-18 12:15:00,59.87,59.87,59.76,59.78,222934.0,48.4554,48.4554,48.3664,48.3826,222934.0
2018-10-18 12:20:00,59.79,59.91,59.77,59.89,45643.0,48.3907,48.4878,48.3745,48.4716,45643.0
2018-10-18 12:25:00,59.89,59.93,59.87,59.88,124066.0,48.4716,48.504,48.4554,48.4635,124066.0
2018-10-18 12:30:00,59.87,59.91,59.81,59.87,85305.0,48.4554,48.4878,48.4069,48.4554,85305.0
2018-10-18 12:35:00,59.87,59.91,59.82,59.9,50753.0,48.4554,48.4878,48.415,48.4797,50753.0
2018-10-18 12:40:00,59.9,59.95,59.88,59.9,92220.0,48.4797,48.5202,48.4635,48.4797,92220.0
2018-10-18 12:45:00,59.9,59.92,59.86,59.87,78118.0,48.4797,48.4959,48.4473,48.4554,78118.0
2018-10-18 12:50:00,59.88,59.89,59.82,59.84,91601.0,48.4635,48.4716,48.415,48.4312,91601.0
2018-10-18 12:55:00,59.85,59.9,59.82,59.83,80073.0,48.4393,48.4797,48.415,48.4231,80073.0
2018-10-18 13:00:00,59.83,59.87,59.81,59.82,80817.0,48.4231,48.4554,48.4069,48.415,80817.0
2018-10-18 13:05:00,59.82,59.82,59.75,59.78,332356.0,48.415,48.415,48.3583,48.3826,332356.0
2018-10-18 13:10:00,59.77,59.79,59.69,59.7,63809.0,48.3745,48.3907,48.3098,48.3179,63809.0
2018-10-18 13:15:00,59.69,59.73,59.64,59.65,96830.0,48.3098,48.3421,48.2693,48.2774,96830.0
2018-10-18 13:20:00,59.65,59.67,59.6,59.62,45497.0,48.2774,48.2936,48.2369,48.2531,45497.0
2018-10-18 13:25:00,59.61,59.65,59.59,59.63,98614.0,48.245,48.2774,48.2288,48.2612,98614.0
2018-10-18 13:30:00,59.63,59.66,59.57,59.63,139549.0,48.2612,48.2855,48.2126,48.2612,139549.0
2018-10-18 13:35:00,59.63,59.63,59.55,59.61,186491.0,48.2612,48.2612,48.1964,48.245,186491.0
2018-10-18 13:40:00,59.6,59.6,59.52,59.55,108692.0,48.2369,48.2369,48.1722,48.1964,108692.0
2018-10-18 13:45:00,59.56,59.62,59.54,59.61,200732.0,48.2045,48.2531,48.1884,48.245,200732.0
2018-10-18 13:50:00,59.61,59.63,59.53,59.55,90317.0,48.245,48.2612,48.1803,48.1964,90317.0
2018-10-18 13:55:00,59.55,59.6,59.53,59.58,60089.0,48.1964,48.2369,48.1803,48.2207,60089.0
2018-10-18 14:00:00,59.57,59.66,59.56,59.63,87491.0,48.2126,48.2855,48.2045,48.2612,87491.0
2018-10-18 14:05:00,59.63,59.73,59.61,59.68,161115.0,48.2612,48.3421,48.245,48.3017,161115.0
2018-10-18 14:10:00,59.68,59.69,59.63,59.64,120422.0,48.3017,48.3098,48.2612,48.2693,120422.0
2018-10-18 14:15:00,59.64,59.64,59.57,59.58,147703.0,48.2693,48.2693,48.2126,48.2207,147703.0
2018-10-18 14:20:00,59.58,59.72,59.56,59.71,100549.0,48.2207,48.334,48.2045,48.3259,100549.0
2018-10-18 14:25:00,59.71,59.71,59.63,59.67,112633.0,48.3259,48.3259,48.2612,48.2936,112633.0
2018-10-18 14:30:00,59.66,59.7,59.62,59.68,69673.0,48.2855,48.3179,48.2531,48.3017,69673.0
2018-10-18 14:35:00,59.68,59.76,59.66,59.69,46795.0,48.3017,48.3664,48.2855,48.3098,46795.0
2018-10-18 14:40:00,59.68,59.78,59.66,59.77,115470.0,48.3017,48.3826,48.2855,48.3745,115470.0
2018-10-18 14:45:00,59.78,59.82,59.76,59.76,128561.0,48.3826,48.415,48.3664,48.3664,128561.0
2018-10-18 14:50:00,59.76,59.82,59.75,59.8,64277.0,48.3664,48.415,48.3583,48.3988,64277.0
2018-10-18 14:55:00,59.8,59.8,59.71,59.72,96628.0,48.3988,48.3988,48.3259,48.334,96628.0
2018-10-18 15:00:00,59.73,59.76,59.68,59.69,151486.0,48.3421,48.3664,48.3017,48.3098,151486.0
2018-10-18 15:05:00,59.69,59.69,59.63,59.65,251710.0,48.3098,48.3098,48.2612,48.2774,251710.0
2018-10-18 15:10:00,59.65,59.66,59.62,59.62,72108.0,48.2774,48.2855,48.2531,48.2531,72108.0
2018-10-18 15:15:00,59.63,59.74,59.62,59.67,160344.0,48.2612,48.3502,48.2531,48.2936,160344.0
2018-10-18 15:20:00,59.67,59.73,59.65,59.72,140150.0,48.2936,48.3421,48.2774,48.334,140150.0
2018-10-18 15:25:00,59.71,59.74,59.69,59.72,88438.0,48.3259,48.3502,48.3098,48.334,88438.0
2018-10-18 15:30:00,59.71,59.71,59.64,59.65,117815.0,48.3259,48.3259,48.2693,48.2774,117815.0
2018-10-18 15:35:00,59.64,59.73,59.63,59.73,164850.0,48.2693,48.3421,48.2612,48.3421,164850.0
2018-10-18 15:40:00,59.74,59.76,59.69,59.7,107965.0,48.3502,48.3664,48.3098,48.3179,107965.0
2018-10-18 15:45:00,59.7,59.76,59.68,59.75,134539.0,48.3179,48.3664,48.3017,48.3583,134539.0
2018-10-18 15:50:00,59.75,59.75,59.7,59.72,194790.0,48.3583,48.3583,48.3179,48.334,194790.0
2018-10-18 15:55:00,59.72,59.73,59.69,59.73,516246.0,48.334,48.3421,48.3098,48.3421,516246.0
2018-10-19 09:30:00,60.0,60.02,59.92,59.97,97019.0,48.5607,48.5768,48.4959,48.5364,97019.0
2018-10-19 09:35:00,59.97,60.1,59.97,60.09,68881.0,48.5364,48.6416,48.5364,48.6335,68881.0
2018-10-19 09:40:00,60.09,60.17,60.09,60.17,60259.0,48.6335,48.6982,48.6335,48.6982,60259.0
2018-10-19 09:45:00,60.17,60.22,60.14,60.15,64611.0,48.6982,48.7387,48.674,48.6821,64611.0
2018-10-19 09:50:00,60.17,60.3,60.17,60.29,171879.0,48.6982,48.8035,48.6982,48.7954,171879.0
2018-10-19 09:55:00,60.3,60.3,60.23,60.23,50123.0,48.8035,48.8035,48.7468,48.7468,50123.0
2018-10-19 10:00:00,60.24,60.32,60.2,60.29,101179.0,48.7549,48.8196,48.7225,48.7954,101179.0
2018-10-19 10:05:00,60.3,60.32,60.25,60.29,62113.0,48.8035,48.8196,48.763,48.7954,62113.0
2018-10-19 10:10:00,60.29,60.3,60.22,60.22,49097.0,48.7954,48.8035,48.7387,48.7387,49097.0
2018-10-19 10:15:00,60.22,60.25,60.19,60.19,22381.0,48.7387,48.763,48.7144,48.7144,22381.0
2018-10-19 10:20:00,60.21,60.21,60.15,60.16,72087.0,48.7306,48.7306,48.6821,48.6901,72087.0
2018-10-19 10:25:00,60.16,60.2,60.1,60.13,87722.0,48.6901,48.7225,48.6416,48.6659,87722.0
2018-10-19 10:30:00,60.12,60.2,60.12,60.19,21380.0,48.6578,48.7225,48.6578,48.7144,21380.0
2018-10-19 10:35:00,60.19,60.19,60.11,60.14,20805.0,48.7144,48.7144,48.6497,48.674,20805.0
2018-10-19 10:40:00,60.14,60.2,60.12,60.19,61970.0,48.674,48.7225,48.6578,48.7144,61970.0
2018-10-19 10:45:00,60.19,60.21,60.15,60.17,18095.0,48.7144,48.7306,48.6821,48.6982,18095.0
2018-10-19 10:50:00,60.17,60.19,60.14,60.17,36885.0,48.6982,48.7144,48.674,48.6982,36885.0
2018-10-19 10:55:00,60.18,60.27,60.16,60.27,37203.0,48.7063,48.7792,48.6901,48.7792,37203.0
2018-10-19 11:00:00,60.26,60.29,60.2,60.2,68939.0,48.7711,48.7954,48.7225,48.7225,68939.0
2018-10-19 11:05:00,60.21,60.23,60.19,60.22,29901.0,48.7306,48.7468,48.7144,48.7387,29901.0
2018-10-19 11:10:00,60.21,60.28,60.2,60.23,57811.0,48.7306,48.7873,48.7225,48.7468,57811.0
2018-10-19 11:15:00,60.24,60.27,60.18,60.19,242627.0,48.7549,48.7792,48.7063,48.7144,242627.0
2018-10-19 11:20:00,60.19,60.21,60.09,60.09,88371.0,48.7144,48.7306,48.6335,48.6335,88371.0
2018-10-19 11:25:00,60.09,60.1,60.05,60.06,26922.0,48.6335,48.6416,48.6011,48.6092,26922.0
2018-10-19 11:30:00,60.06,60.07,60.0,60.05,74202.0,48.6092,48.6173,48.5607,48.6011,74202.0
2018-10-19 11:35:00,60.05,60.06,60.01,60.05,36506.0,48.6011,48.6092,48.5687,48.6011,36506.0
2018-10-19 11:40:00,60.04,60.08,60.01,60.07,100544.0,48.593,48.6254,48.5687,48.6173,100544.0
2018-10-19 11:45:00,60.06,60.11,60.05,60.08,70670.0,48.6092,48.6497,48.6011,48.6254,70670.0
2018-10-19 11:50:00,60.09,60.14,60.09,60.1,35176.0,48.6335,48.674,48.6335,48.6416,35176.0
2018-10-19 11:55:00,60.1,60.28,60.09,60.26,88303.0,48.6416,48.7873,48.6335,48.7711,88303.0
2018-10-19 12:00:00,60.26,60.28,60.21,60.23,47821.0,48.7711,48.7873,48.7306,48.7468,47821.0
2018-10-19 12:05:00,60.23,60.29,60.22,60.23,31804.0,48.7468,48.7954,48.7387,48.7468,31804.0
2018-10-19 12:10:00,60.23,60.25,60.19,60.23,48644.0,48.7468,48.763,48.7144,48.7468,48644.0
2018-10-19 12:15:00,60.23,60.24,60.16,60.19,94232.0,48.7468,48.7549,48.6901,48.7144,94232.0
2018-10-19 12:20:00,60.18,60.18,60.12,60.13,43595.0,48.7063,48.7063,48.6578,48.6659,43595.0
2018-10-19 12:25:00,60.11,60.11,60.04,60.08,67044.0,48.6497,48.6497,48.593,48.6254,67044.0
2018-10-19 12:30:00,60.07,60.1,60.03,60.03,46255.0,48.6173,48.6416,48.5849,48.5849,46255.0
2018-10-19 12:35:00,60.03,60.05,60.01,60.03,98053.0,48.5849,48.6011,48.5687,48.5849,98053.0
2018-10-19 12:40:00,60.03,60.06,60.0,60.04,80323.0,48.5849,48.6092,48.5607,48.593,80323.0
2018-10-19 12:45:00,60.05,60.16,60.04,60.1,103756.0,48.6011,48.6901,48.593,48.6416,103756.0
2018-10-19 12:50:00,60.1,60.12,60.05,60.12,47454.0,48.6416,48.6578,48.6011,48.6578,47454.0
2018-10-19 12:55:00,60.14,60.15,60.11,60.12,39670.0,48.674,48.6821,48.6497,48.6578,39670.0
2018-10-19 13:00:00,60.11,60.11,60.03,60.06,60409.0,48.6497,48.6497,48.5849,48.6092,60409.0
2018-10-19 13:05:00,60.07,60.07,59.98,60.02,84931.0,48.6173,48.6173,48.5445,48.5768,84931.0
2018-10-19 13:10:00,60.02,60.13,60.01,60.12,60933.0,48.5768,48.6659,48.5687,48.6578,60933.0
2018-10-19 13:15:00,60.12,60.15,60.1,60.13,40733.0,48.6578,48.6821,48.6416,48.6659,40733.0
2018-10-19 13:20:00,60.14,60.15,60.12,60.12,46592.0,48.674,48.6821,48.6578,48.6578,46592.0
2018-10-19 13:25:00,60.13,60.16,60.1,60.15,53730.0,48.6659,48.6901,48.6416,48.6821,53730.0
2018-10-19 13:30:00,60.14,60.18,60.12,60.17,46990.0,48.674,48.7063,48.6578,48.6982,46990.0
2018-10-19 13:35:00,60.17,60.17,60.12,60.14,48676.0,48.6982,48.6982,48.6578,48.674,48676.0
2018-10-19 13:40:00,60.13,60.17,60.1,60.11,50463.0,48.6659,48.6982,48.6416,48.6497,50463.0
2018-10-19 13:45:00,60.11,60.18,60.1,60.17,169387.0,48.6497,48.7063,48.6416,48.6982,169387.0
2018-10-19 13:50:00,60.17,60.19,60.13,60.14,70818.0,48.6982,48.7144,48.6659,48.674,70818.0
2018-10-19 13:55:00,60.15,60.15,60.12,60.12,79746.0,48.6821,48.6821,48.6578,48.6578,79746.0
2018-10-19 14:00:00,60.12,60.12,60.0,60.0,37007.0,48.6578,48.6578,48.5607,48.5607,37007.0
2018-10-19 14:05:00,60.01,60.02,59.95,60.01,130533.0,48.5687,48.5768,48.5202,48.5687,130533.0
2018-10-19 14:10:00,59.99,60.03,59.98,60.02,90887.0,48.5526,48.5849,48.5445,48.5768,90887.0
2018-10-19 14:15:00,60.02,60.03,59.99,60.02,99518.0,48.5768,48.5849,48.5526,48.5768,99518.0
2018-10-19 14:20:00,60.01,60.12,60.01,60.1,40792.0,48.5687,48.6578,48.5687,48.6416,40792.0
2018-10-19 14:25:00,60.1,60.11,60.08,60.09,15848.0,48.6416,48.6497,48.6254,48.6335,15848.0
2018-10-19 14:30:00,60.09,60.12,60.06,60.08,76632.0,48.6335,48.6578,48.6092,48.6254,76632.0
2018-10-19 14:35:00,60.09,60.15,60.09,60.11,78594.0,48.6335,48.6821,48.6335,48.6497,78594.0
2018-10-19 14:40:00,60.12,60.13,60.07,60.08,37806.0,48.6578,48.6659,48.6173,48.6254,37806.0
2018-10-19 14:45:00,60.09,60.15,60.08,60.15,97001.0,48.6335,48.6821,48.6254,48.6821,97001.0
2018-10-19 14:50:00,60.14,60.17,60.12,60.13,105439.0,48.674,48.6982,48.6578,48.6659,105439.0
2018-10-19 14:55:00,60.13,60.14,60.09,60.1,24389.0,48.6659,48.674,48.6335,48.6416,24389.0
2018-10-19 15:00:00,60.1,60.12,60.02,60.03,29125.0,48.6416,48.6578,48.5768,48.5849,29125.0
2018-10-19 15:05:00,60.03,60.05,60.02,60.04,70317.0,48.5849,48.6011,48.5768,48.593,70317.0
2018-10-19 15:10:00,60.04,60.06,60.02,60.03,58125.0,48.593,48.6092,48.5768,48.5849,58125.0
2018-10-19 15:15:00,60.03,60.07,59.99,60.07,86470.0,48.5849,48.6173,48.5526,48.6173,86470.0
2018-10-19 15:20:00,60.06,60.07,60.02,60.03,68906.0,48.6092,48.6173,48.5768,48.5849,68906.0
2018-10-19 15:25:00,60.03,60.12,60.03,60.12,88943.0,48.5849,48.6578,48.5849,48.6578,88943.0
2018-10-19 15:30:00,60.11,60.13,60.09,60.1,111983.0,48.6497,48.6659,48.6335,48.6416,111983.0
2018-10-19 15:35:00,60.1,60.12,60.06,60.07,425493.0,48.6416,48.6578,48.6092,48.6173,425493.0
2018-10-19 15:40:00,60.07,60.08,60.04,60.08,112213.0,48.6173,48.6254,48.593,48.6254,112213.0
2018-10-19 15:45:00,60.08,60.1,60.04,60.06,91788.0,48.6254,48.6416,48.593,48.6092,91788.0
2018-10-19 15:50:00,60.06,60.09,60.04,60.04,115542.0,48.6092,48.6335,48.593,48.593,115542.0
2018-10-19 15:55:00,60.04,60.04,60.01,60.03,659535.0,48.593,48.593,48.5687,48.5849,659535.0
2018-10-22 09:30:00,60.08,60.12,60.01,60.07,96955.0,48.6254,48.6578,48.5687,48.6173,96955.0
2018-10-22 09:35:00,60.08,60.08,59.93,59.93,62301.0,48.6254,48.6254,48.504,48.504,62301.0
2018-10-22 09:40:00,59.93,59.96,59.89,59.91,130237.0,48.504,48.5283,48.4716,48.4878,130237.0
2018-10-22 09:45:00,59.92,59.97,59.86,59.92,153168.0,48.4959,48.5364,48.4473,48.4959,153168.0
2018-10-22 09:50:00,59.92,59.92,59.8,59.84,104757.0,48.4959,48.4959,48.3988,48.4312,104757.0
2018-10-22 09:55:00,59.84,59.86,59.79,59.83,92711.0,48.4312,48.4473,48.3907,48.4231,92711.0
2018-10-22 10:00:00,59.83,59.85,59.78,59.8,50510.0,48.4231,48.4393,48.3826,48.3988,50510.0
2018-10-22 10:05:00,59.8,59.81,59.71,59.76,45795.0,48.3988,48.4069,48.3259,48.3664,45795.0
2018-10-22 10:10:00,59.77,59.84,59.76,59.8,67517.0,48.3745,48.4312,48.3664,48.3988,67517.0
2018-10-22 10:15:00,59.8,59.8,59.7,59.72,83827.0,48.3988,48.3988,48.3179,48.334,83827.0
2018-10-22 10:20:00,59.72,59.74,59.67,59.69,82988.0,48.334,48.3502,48.2936,48.3098,82988.0
2018-10-22 10:25:00,59.69,59.72,59.65,59.68,34055.0,48.3098,48.334,48.2774,48.3017,34055.0
2018-10-22 10:30:00,59.68,59.75,59.63,59.75,43060.0,48.3017,48.3583,48.2612,48.3583,43060.0
2018-10-22 10:35:00,59.75,59.77,59.71,59.71,26461.0,48.3583,48.3745,48.3259,48.3259,26461.0
2018-10-22 10:40:00,59.72,59.8,59.7,59.78,52492.0,48.334,48.3988,48.3179,48.3826,52492.0
2018-10-22 10:45:00,59.77,59.86,59.76,59.84,55277.0,48.3745,48.4473,48.3664,48.4312,55277.0
2018-10-22 10:50:00,59.84,59.88,59.83,59.85,44080.0,48.4312,48.4635,48.4231,48.4393,44080.0
2018-10-22 10:55:00,59.85,59.86,59.81,59.85,66486.0,48.4393,48.4473,48.4069,48.4393,66486.0
2018-10-22 11:00:00,59.85,59.85,59.78,59.81,69979.0,48.4393,48.4393,48.3826,48.4069,69979.0
2018-10-22 11:05:00,59.81,59.85,59.78,59.79,82669.0,48.4069,48.4393,48.3826,48.3907,82669.0
2018-10-22 11:10:00,59.78,59.78,59.73,59.74,32910.0,48.3826,48.3826,48.3421,48.3502,32910.0
2018-10-22 11:15:00,59.73,59.82,59.73,59.82,36701.0,48.3421,48.415,48.3421,48.415,36701.0
2018-10-22 11:20:00,59.81,59.86,59.77,59.83,29710.0,48.4069,48.4473,48.3745,48.4231,29710.0
2018-10-22 11:25:00,59.84,59.86,59.74,59.75,59707.0,48.4312,48.4473,48.3502,48.3583,59707.0
2018-10-22 11:30:00,59.75,59.79,59.69,59.7,57666.0,48.3583,48.3907,48.3098,48.3179,57666.0
2018-10-22 11:35:00,59.7,59.74,59.69,59.72,70686.0,48.3179,48.3502,48.3098,48.334,70686.0
2018-10-22 11:40:00,59.71,59.71,59.63,59.67,60028.0,48.3259,48.3259,48.2612,48.2936,60028.0
2018-10-22 11:45:00,59.66,59.7,59.65,59.7,84272.0,48.2855,48.3179,48.2774,48.3179,84272.0
2018-10-22 11:50:00,59.7,59.7,59.61,59.63,106796.0,48.3179,48.3179,48.245,48.2612,106796.0
2018-10-22 11:55:00,59.63,59.65,59.6,59.64,98323.0,48.2612,48.2774,48.2369,48.2693,98323.0
2018-10-22 12:00:00,59.65,59.69,59.63,59.66,99895.0,48.2774,48.3098,48.2612,48.2855,99895.0
2018-10-22 12:05:00,59.66,59.72,59.65,59.65,79818.0,48.2855,48.334,48.2774,48.2774,79818.0
2018-10-22 12:10:00,59.66,59.66,59.57,59.57,79672.0,48.2855,48.2855,48.2126,48.2126,79672.0
2018-10-22 12:15:00,59.58,59.61,59.56,59.6,133045.0,48.2207,48.245,48.2045,48.2369,133045.0
2018-10-22 12:20:00,59.61,59.61,59.55,59.56,236754.0,48.245,48.245,48.1964,48.2045,236754.0
2018-10-22 12:25:00,59.56,59.63,59.54,59.63,38110.0,48.2045,48.2612,48.1884,48.2612,38110.0
2018-10-22 12:30:00,59.63,59.64,59.59,59.63,91604.0,48.2612,48.2693,48.2288,48.2612,91604.0
2018-10-22 12:35:00,59.63,59.67,59.61,59.64,144394.0,48.2612,48.2936,48.245,48.2693,144394.0
2018-10-22 12:40:00,59.64,59.68,59.63,59.68,88975.0,48.2693,48.3017,48.2612,48.3017,88975.0
2018-10-22 12:45:00,59.68,59.7,59.65,59.66,51021.0,48.3017,48.3179,48.2774,48.2855,51021.0
2018-10-22 12:50:00,59.65,59.72,59.65,59.72,75022.0,48.2774,48.334,48.2774,48.334,75022.0
2018-10-22 12:55:00,59.72,59.72,59.69,59.7,35619.0,48.334,48.334,48.3098,48.3179,35619.0
2018-10-22 13:00:00,59.69,59.7,59.65,59.68,35744.0,48.3098,48.3179,48.2774,48.3017,35744.0
2018-10-22 13:05:00,59.68,59.77,59.68,59.76,134445.0,48.3017,48.3745,48.3017,48.3664,134445.0
2018-10-22 13:10:00,59.76,59.79,59.74,59.79,26371.0,48.3664,48.3907,48.3502,48.3907,26371.0
2018-10-22 13:15:00,59.79,59.8,59.77,59.77,61554.0,48.3907,48.3988,48.3745,48.3745,61554.0
2018-10-22 13:20:00,59.76,59.77,59.71,59.72,23628.0,48.3664,48.3745,48.3259,48.334,23628.0
2018-10-22 13:25:00,59.72,59.73,59.69,59.72,25987.0,48.334,48.3421,48.3098,48.334,25987.0
2018-10-22 13:30:00,59.72,59.75,59.71,59.74,37408.0,48.334,48.3583,48.3259,48.3502,37408.0
2018-10-22 13:35:00,59.74,59.78,59.73,59.76,18332.0,48.3502,48.3826,48.3421,48.3664,18332.0
2018-10-22 13:40:00,59.76,59.79,59.75,59.79,111733.0,48.3664,48.3907,48.3583,48.3907,111733.0
2018-10-22 13:45:00,59.78,59.8,59.71,59.72,70672.0,48.3826,48.3988,48.3259,48.334,70672.0
2018-10-22 13:50:00,59.72,59.72,59.68,59.71,56984.0,48.334,48.334,48.3017,48.3259,56984.0
2018-10-22 13:55:00,59.7,59.72,59.7,59.71,30481.0,48.3179,48.334,48.3179,48.3259,30481.0
2018-10-22 14:00:00,59.7,59.72,59.69,59.71,58748.0,48.3179,48.334,48.3098,48.3259,58748.0
2018-10-22 14:05:00,59.72,59.75,59.71,59.72,91301.0,48.334,48.3583,48.3259,48.334,91301.0
2018-10-22 14:10:00,59.74,59.76,59.71,59.73,27388.0,48.3502,48.3664,48.3259,48.3421,27388.0
2018-10-22 14:15:00,59.73,59.77,59.72,59.74,30211.0,48.3421,48.3745,48.334,48.3502,30211.0
2018-10-22 14:20:00,59.75,59.76,59.72,59.73,62529.0,48.3583,48.3664,48.334,48.3421,62529.0
2018-10-22 14:25:00,59.73,59.75,59.71,59.72,45402.0,48.3421,48.3583,48.3259,48.334,45402.0
2018-10-22 14:30:00,59.71,59.74,59.7,59.73,40386.0,48.3259,48.3502,48.3179,48.3421,40386.0
2018-10-22 14:35:00,59.73,59.78,59.73,59.77,105480.0,48.3421,48.3826,48.3421,48.3745,105480.0
2018-10-22 14:40:00,59.77,59.78,59.73,59.75,136898.0,48.3745,48.3826,48.3421,48.3583,136898.0
2018-10-22 14:45:00,59.74,59.82,59.74,59.82,100937.0,48.3502,48.415,48.3502,48.415,100937.0
2018-10-22 14:50:00,59.82,59.83,59.77,59.79,118601.0,48.415,48.4231,48.3745,48.3907,118601.0
2018-10-22 14:55:00,59.79,59.8,59.76,59.77,250017.0,48.3907,48.3988,48.3664,48.3745,250017.0
2018-10-22 15:00:00,59.76,59.84,59.75,59.82,136829.0,48.3664,48.4312,48.3583,48.415,136829.0
2018-10-22 15:05:00,59.83,59.83,59.8,59.82,48183.0,48.4231,48.4231,48.3988,48.415,48183.0
2018-10-22 15:10:00,59.82,59.85,59.81,59.83,88078.0,48.415,48.4393,48.4069,48.4231,88078.0
2018-10-22 15:15:00,59.84,59.84,59.79,59.81,69858.0,48.4312,48.4312,48.3907,48.4069,69858.0
2018-10-22 15:20:00,59.8,59.82,59.8,59.8,98872.0,48.3988,48.415,48.3988,48.3988,98872.0
2018-10-22 15:25:00,59.8,59.82,59.79,59.82,143049.0,48.3988,48.415,48.3907,48.415,143049.0
2018-10-22 15:30:00,59.81,59.84,59.79,59.84,210170.0,48.4069,48.4312,48.3907,48.4312,210170.0
2018-10-22 15:35:00,59.84,59.88,59.81,59.81,132988.0,48.4312,48.4635,48.4069,48.4069,132988.0
2018-10-22 15:40:00,59.81,59.82,59.78,59.8,173660.0,48.4069,48.415,48.3826,48.3988,173660.0
2018-10-22 15:45:00,59.8,59.82,59.78,59.79,182451.0,48.3988,48.415,48.3826,48.3907,182451.0
2018-10-22 15:50:00,59.79,59.81,59.76,59.77,368889.0,48.3907,48.4069,48.3664,48.3745,368889.0
2018-10-22 15:55:00,59.76,59.77,59.69,59.69,538049.0,48.3664,48.3745,48.3098,48.3098,538049.0
2018-10-23 09:30:00,58.65,58.8,58.62,58.74,191962.0,47.468,47.5894,47.4438,47.5409,191962.0
2018-10-23 09:35:00,58.73,58.77,58.66,58.7,242447.0,47.5328,47.5652,47.4761,47.5085,242447.0
2018-10-23 09:40:00,58.69,58.75,58.65,58.71,122827.0,47.5004,47.549,47.468,47.5166,122827.0
2018-10-23 09:45:00,58.7,58.78,58.66,58.76,91773.0,47.5085,47.5733,47.4761,47.5571,91773.0
2018-10-23 09:50:00,58.77,58.77,58.7,58.7,93452.0,47.5652,47.5652,47.5085,47.5085,93452.0
2018-10-23 09:55:00,58.7,58.72,58.63,58.64,224593.0,47.5085,47.5247,47.4519,47.4599,224593.0
2018-10-23 10:00:00,58.63,58.66,58.52,58.52,184667.0,47.4519,47.4761,47.3628,47.3628,184667.0
2018-10-23 10:05:00,58.52,58.54,58.46,58.49,119545.0,47.3628,47.379,47.3143,47.3385,119545.0
2018-10-23 10:10:00,58.49,58.53,58.41,58.42,186351.0,47.3385,47.3709,47.2738,47.2819,186351.0
2018-10-23 10:15:00,58.43,58.43,58.35,58.4,134693.0,47.29,47.29,47.2252,47.2657,134693.0
2018-10-23 10:20:00,58.4,58.44,58.36,58.4,114334.0,47.2657,47.2981,47.2333,47.2657,114334.0
2018-10-23 10:25:00,58.4,58.51,58.39,58.48,107555.0,47.2657,47.3547,47.2576,47.3305,107555.0
2018-10-23 10:30:00,58.47,58.47,58.36,58.38,210677.0,47.3224,47.3224,47.2333,47.2495,210677.0
2018-10-23 10:35:00,58.38,58.46,58.35,58.45,135227.0,47.2495,47.3143,47.2252,47.3062,135227.0
2018-10-23 10:40:00,58.46,58.47,58.41,58.45,64732.0,47.3143,47.3224,47.2738,47.3062,64732.0
2018-10-23 10:45:00,58.45,58.54,58.43,58.54,242822.0,47.3062,47.379,47.29,47.379,242822.0
2018-10-23 10:50:00,58.53,58.56,58.5,58.51,85930.0,47.3709,47.3952,47.3466,47.3547,85930.0
2018-10-23 10:55:00,58.52,58.58,58.5,58.55,58884.0,47.3628,47.4114,47.3466,47.3871,58884.0
2018-10-23 11:00:00,58.55,58.55,58.48,58.52,82527.0,47.3871,47.3871,47.3305,47.3628,82527.0
2018-10-23 11:05:00,58.51,58.63,58.51,58.58,101446.0,47.3547,47.4519,47.3547,47.4114,101446.0
2018-10-23 11:10:00,58.57,58.7,58.57,58.69,181005.0,47.4033,47.5085,47.4033,47.5004,181005.0
2018-10-23 11:15:00,58.68,58.76,58.68,58.75,124741.0,47.4923,47.5571,47.4923,47.549,124741.0
2018-10-23 11:20:00,58.74,58.77,58.73,58.73,58299.0,47.5409,47.5652,47.5328,47.5328,58299.0
2018-10-23 11:25:00,58.72,58.76,58.69,58.69,188259.0,47.5247,47.5571,47.5004,47.5004,188259.0
2018-10-23 11:30:00,58.69,58.74,58.61,58.62,163400.0,47.5004,47.5409,47.4357,47.4438,163400.0
2018-10-23 11:35:00,58.62,58.66,58.6,58.61,106462.0,47.4438,47.4761,47.4276,47.4357,106462.0
2018-10-23 11:40:00,58.61,58.65,58.6,58.61,66885.0,47.4357,47.468,47.4276,47.4357,66885.0
2018-10-23 11:45:00,58.6,58.67,58.6,58.64,98006.0,47.4276,47.4842,47.4276,47.4599,98006.0
2018-10-23 11:50:00,58.64,58.65,58.56,58.59,69100.0,47.4599,47.468,47.3952,47.4195,69100.0
2018-10-23 11:55:00,58.59,58.59,58.52,58.53,61849.0,47.4195,47.4195,47.3628,47.3709,61849.0
2018-10-23 12:00:00,58.53,58.57,58.53,58.56,56744.0,47.3709,47.4033,47.3709,47.3952,56744.0
2018-10-23 12:05:00,58.55,58.72,58.55,58.71,251186.0,47.3871,47.5247,47.3871,47.5166,251186.0
2018-10-23 12:10:00,58.71,58.72,58.69,58.71,73895.0,47.5166,47.5247,47.5004,47.5166,73895.0
2018-10-23 12:15:00,58.71,58.71,58.67,58.7,84295.0,47.5166,47.5166,47.4842,47.5085,84295.0
2018-10-23 12:20:00,58.7,58.73,58.68,58.68,69858.0,47.5085,47.5328,47.4923,47.4923,69858.0
2018-10-23 12:25:00,58.69,58.77,58.68,58.75,118086.0,47.5004,47.5652,47.4923,47.549,118086.0
2018-10-23 12:30:00,58.75,58.81,58.75,58.79,42989.0,47.549,47.5975,47.549,47.5813,42989.0
2018-10-23 12:35:00,58.79,58.8,58.76,58.78,50613.0,47.5813,47.5894,47.5571,47.5733,50613.0
2018-10-23 12:40:00,58.78,58.83,58.77,58.8,58735.0,47.5733,47.6137,47.5652,47.5894,58735.0
2018-10-23 12:45:00,58.81,58.83,58.78,58.8,58442.0,47.5975,47.6137,47.5733,47.5894,58442.0
2018-10-23 12:50:00,58.81,58.85,58.76,58.78,95648.0,47.5975,47.6299,47.5571,47.5733,95648.0
2018-10-23 12:55:00,58.77,58.8,58.77,58.78,36150.0,47.5652,47.5894,47.5652,47.5733,36150.0
2018-10-23 13:00:00,58.79,58.93,58.77,58.91,104493.0,47.5813,47.6947,47.5652,47.6785,104493.0
2018-10-23 13:05:00,58.91,58.99,58.88,58.98,172558.0,47.6785,47.7432,47.6542,47.7351,172558.0
2018-10-23 13:10:00,58.98,59.0,58.95,58.96,56989.0,47.7351,47.7513,47.7108,47.7189,56989.0
2018-10-23 13:15:00,58.96,59.0,58.91,58.94,59533.0,47.7189,47.7513,47.6785,47.7027,59533.0
2018-10-23 13:20:00,58.94,59.02,58.92,59.0,90746.0,47.7027,47.7675,47.6866,47.7513,90746.0
2018-10-23 13:25:00,58.99,59.03,58.95,58.96,88251.0,47.7432,47.7756,47.7108,47.7189,88251.0
2018-10-23 13:30:00,58.97,59.02,58.94,58.96,79926.0,47.727,47.7675,47.7027,47.7189,79926.0
2018-10-23 13:35:00,58.96,58.97,58.9,58.94,159025.0,47.7189,47.727,47.6704,47.7027,159025.0
2018-10-23 13:40:00,58.95,58.96,58.88,58.9,76132.0,47.7108,47.7189,47.6542,47.6704,76132.0
2018-10-23 13:45:00,58.89,58.92,58.88,58.89,75129.0,47.6623,47.6866,47.6542,47.6623,75129.0
2018-10-23 13:50:00,58.89,58.94,58.83,58.83,53968.0,47.6623,47.7027,47.6137,47.6137,53968.0
2018-10-23 13:55:00,58.84,58.87,58.83,58.86,90843.0,47.6218,47.6461,47.6137,47.638,90843.0
2018-10-23 14:00:00,58.87,58.92,58.86,58.9,40525.0,47.6461,47.6866,47.638,47.6704,40525.0
2018-10-23 14:05:00,58.9,58.96,58.88,58.94,184911.0,47.6704,47.7189,47.6542,47.7027,184911.0
2018-10-23 14:10:00,58.95,59.01,58.94,58.98,88296.0,47.7108,47.7594,47.7027,47.7351,88296.0
2018-10-23 14:15:00,58.98,59.08,58.97,59.07,112028.0,47.7351,47.8161,47.727,47.808,112028.0
2018-10-23 14:20:00,59.07,59.11,59.05,59.11,45645.0,47.808,47.8403,47.7918,47.8403,45645.0
2018-10-23 14:25:00,59.11,59.11,59.04,59.09,123672.0,47.8403,47.8403,47.7837,47.8242,123672.0
2018-10-23 14:30:00,59.08,59.15,59.08,59.13,180549.0,47.8161,47.8727,47.8161,47.8565,180549.0
2018-10-23 14:35:00,59.13,59.18,59.12,59.16,78115.0,47.8565,47.897,47.8484,47.8808,78115.0
2018-10-23 14:40:00,59.17,59.19,59.12,59.18,99898.0,47.8889,47.9051,47.8484,47.897,99898.0
2018-10-23 14:45:00,59.19,59.19,59.14,59.18,84919.0,47.9051,47.9051,47.8646,47.897,84919.0
2018-10-23 14:50:00,59.19,59.24,59.18,59.18,183623.0,47.9051,47.9456,47.897,47.897,183623.0
2018-10-23 14:55:00,59.19,59.25,59.17,59.23,87456.0,47.9051,47.9536,47.8889,47.9375,87456.0
2018-10-23 15:00:00,59.22,59.27,59.22,59.25,71212.0,47.9294,47.9698,47.9294,47.9536,71212.0
2018-10-23 15:05:00,59.25,59.3,59.23,59.27,80587.0,47.9536,47.9941,47.9375,47.9698,80587.0
2018-10-23 15:10:00,59.27,59.28,59.23,59.26,69958.0,47.9698,47.9779,47.9375,47.9617,69958.0
2018-10-23 15:15:00,59.26,59.3,59.23,59.25,118223.0,47.9617,47.9941,47.9375,47.9536,118223.0
2018-10-23 15:20:00,59.25,59.35,59.25,59.32,92524.0,47.9536,48.0346,47.9536,48.0103,92524.0
2018-10-23 15:25:00,59.33,59.35,59.26,59.26,189999.0,48.0184,48.0346,47.9617,47.9617,189999.0
2018-10-23 15:30:00,59.26,59.29,59.23,59.29,215297.0,47.9617,47.986,47.9375,47.986,215297.0
2018-10-23 15:35:00,59.29,59.3,59.21,59.22,172050.0,47.986,47.9941,47.9213,47.9294,172050.0
2018-10-23 15:40:00,59.22,59.24,59.18,59.21,128284.0,47.9294,47.9456,47.897,47.9213,128284.0
2018-10-23 15:45:00,59.2,59.22,59.18,59.19,130270.0,47.9132,47.9294,47.897,47.9051,130270.0
2018-10-23 15:50:00,59.19,59.22,59.14,59.15,344802.0,47.9051,47.9294,47.8646,47.8727,344802.0
2018-10-23 15:55:00,59.15,59.17,59.11,59.13,673670.0,47.8727,47.8889,47.8403,47.8565,673670.0
2018-10-24 09:30:00,58.75,58.81,58.72,58.74,115488.0,47.549,47.5975,47.5247,47.5409,115488.0
2018-10-24 09:35:00,58.74,58.75,58.66,58.73,136962.0,47.5409,47.549,47.4761,47.5328,136962.0
2018-10-24 09:40:00,58.73,58.8,58.72,58.73,86599.0,47.5328,47.5894,47.5247,47.5328,86599.0
2018-10-24 09:45:00,58.72,58.74,58.63,58.63,54916.0,47.5247,47.5409,47.4519,47.4519,54916.0
2018-10-24 09:50:00,58.63,58.66,58.61,58.63,296806.0,47.4519,47.4761,47.4357,47.4519,296806.0
2018-10-24 09:55:00,58.63,58.66,58.59,58.6,89299.0,47.4519,47.4761,47.4195,47.4276,89299.0
2018-10-24 10:00:00,58.61,58.62,58.56,58.6,117177.0,47.4357,47.4438,47.3952,47.4276,117177.0
2018-10-24 10:05:00,58.6,58.67,58.58,58.64,98446.0,47.4276,47.4842,47.4114,47.4599,98446.0
2018-10-24 10:10:00,58.63,58.67,58.61,58.61,187268.0,47.4519,47.4842,47.4357,47.4357,187268.0
2018-10-24 10:15:00,58.61,58.62,58.53,58.54,69943.0,47.4357,47.4438,47.3709,47.379,69943.0
2018-10-24 10:20:00,58.53,58.56,58.51,58.54,66265.0,47.3709,47.3952,47.3547,47.379,66265.0
2018-10-24 10:25:00,58.53,58.59,58.5,58.54,70070.0,47.3709,47.4195,47.3466,47.379,70070.0
2018-10-24 10:30:00,58.53,58.61,58.5,58.53,143892.0,47.3709,47.4357,47.3466,47.3709,143892.0
2018-10-24 10:35:00,58.54,58.59,58.47,58.47,87011.0,47.379,47.4195,47.3224,47.3224,87011.0
2018-10-24 10:40:00,58.48,58.55,58.47,58.48,46171.0,47.3305,47.3871,47.3224,47.3305,46171.0
2018-10-24 10:45:00,58.47,58.48,58.41,58.47,68101.0,47.3224,47.3305,47.2738,47.3224,68101.0
2018-10-24 10:50:00,58.48,58.48,58.41,58.44,83730.0,47.3305,47.3305,47.2738,47.2981,83730.0
2018-10-24 10:55:00,58.43,58.45,58.37,58.38,165289.0,47.29,47.3062,47.2414,47.2495,165289.0
2018-10-24 11:00:00,58.37,58.38,58.29,58.29,147405.0,47.2414,47.2495,47.1767,47.1767,147405.0
2018-10-24 11:05:00,58.28,58.28,58.1,58.11,149527.0,47.1686,47.1686,47.0229,47.031,149527.0
2018-10-24 11:10:00,58.12,58.21,58.12,58.16,242717.0,47.0391,47.1119,47.0391,47.0715,242717.0
2018-10-24 11:15:00,58.15,58.18,58.12,58.13,131615.0,47.0634,47.0876,47.0391,47.0472,131615.0
2018-10-24 11:20:00,58.13,58.17,58.08,58.14,296081.0,47.0472,47.0796,47.0067,47.0553,296081.0
2018-10-24 11:25:00,58.15,58.19,58.09,58.1,307202.0,47.0634,47.0957,47.0148,47.0229,307202.0
2018-10-24 11:30:00,58.09,58.11,58.04,58.11,247714.0,47.0148,47.031,46.9743,47.031,247714.0
2018-10-24 11:35:00,58.1,58.19,58.08,58.17,64910.0,47.0229,47.0957,47.0067,47.0796,64910.0
2018-10-24 11:40:00,58.17,58.18,58.1,58.12,80599.0,47.0796,47.0876,47.0229,47.0391,80599.0
2018-10-24 11:45:00,58.12,58.27,58.12,58.24,127449.0,47.0391,47.1605,47.0391,47.1362,127449.0
2018-10-24 11:50:00,58.23,58.32,58.2,58.32,83320.0,47.1281,47.201,47.1038,47.201,83320.0
2018-10-24 11:55:00,58.33,58.38,58.32,58.33,90759.0,47.209,47.2495,47.201,47.209,90759.0
2018-10-24 12:00:00,58.34,58.36,58.31,58.32,75903.0,47.2171,47.2333,47.1929,47.201,75903.0
2018-10-24 12:05:00,58.33,58.38,58.29,58.31,42076.0,47.209,47.2495,47.1767,47.1929,42076.0
2018-10-24 12:10:00,58.31,58.38,58.3,58.37,213259.0,47.1929,47.2495,47.1848,47.2414,213259.0
2018-10-24 12:15:00,58.37,58.44,58.29,58.3,138553.0,47.2414,47.2981,47.1767,47.1848,138553.0
2018-10-24 12:20:00,58.3,58.32,58.26,58.3,81408.0,47.1848,47.201,47.1524,47.1848,81408.0
2018-10-24 12:25:00,58.29,58.33,58.28,58.31,116273.0,47.1767,47.209,47.1686,47.1929,116273.0
2018-10-24 12:30:00,58.31,58.34,58.25,58.26,46625.0,47.1929,47.2171,47.1443,47.1524,46625.0
2018-10-24 12:35:00,58.26,58.28,58.17,58.18,236348.0,47.1524,47.1686,47.0796,47.0876,236348.0
2018-10-24 12:40:00,58.17,58.21,58.16,58.2,109812.0,47.0796,47.1119,47.0715,47.1038,109812.0
2018-10-24 12:45:00,58.19,58.21,58.16,58.19,44715.0,47.0957,47.1119,47.0715,47.0957,44715.0
2018-10-24 12:50:00,58.19,58.25,58.14,58.25,177522.0,47.0957,47.1443,47.0553,47.1443,177522.0
2018-10-24 12:55:00,58.25,58.26,58.22,58.23,36134.0,47.1443,47.1524,47.12,47.1281,36134.0
2018-10-24 13:00:00,58.22,58.23,58.11,58.12,73619.0,47.12,47.1281,47.031,47.0391,73619.0
2018-10-24 13:05:00,58.12,58.12,58.02,58.03,65952.0,47.0391,47.0391,46.9582,46.9662,65952.0
2018-10-24 13:10:00,58.03,58.05,58.01,58.03,36229.0,46.9662,46.9824,46.9501,46.9662,36229.0
2018-10-24 13:15:00,58.02,58.09,57.96,58.08,99293.0,46.9582,47.0148,46.9096,47.0067,99293.0
2018-10-24 13:20:00,58.07,58.08,58.03,58.05,132370.0,46.9986,47.0067,46.9662,46.9824,132370.0
2018-10-24 13:25:00,58.03,58.04,57.97,58.0,92965.0,46.9662,46.9743,46.9177,46.942,92965.0
2018-10-24 13:30:00,58.0,58.05,57.93,58.03,143920.0,46.942,46.9824,46.8853,46.9662,143920.0
2018-10-24 13:35:00,58.03,58.04,57.96,57.96,50260.0,46.9662,46.9743,46.9096,46.9096,50260.0
2018-10-24 13:40:00,57.96,58.08,57.96,58.08,104845.0,46.9096,47.0067,46.9096,47.0067,104845.0
2018-10-24 13:45:00,58.08,58.09,58.0,58.06,123935.0,47.0067,47.0148,46.942,46.9905,123935.0
2018-10-24 13:50:00,58.07,58.08,58.0,58.06,78253.0,46.9986,47.0067,46.942,46.9905,78253.0
2018-10-24 13:55:00,58.06,58.06,57.94,57.98,150168.0,46.9905,46.9905,46.8934,46.9258,150168.0
2018-10-24 14:00:00,57.97,57.98,57.92,57.96,129408.0,46.9177,46.9258,46.8772,46.9096,129408.0
2018-10-24 14:05:00,57.95,57.95,57.9,57.91,198981.0,46.9015,46.9015,46.861,46.8691,198981.0
2018-10-24 14:10:00,57.92,57.97,57.92,57.93,150418.0,46.8772,46.9177,46.8772,46.8853,150418.0
2018-10-24 14:15:00,57.93,57.98,57.88,57.97,74512.0,46.8853,46.9258,46.8448,46.9177,74512.0
2018-10-24 14:20:00,57.97,58.04,57.94,58.01,109461.0,46.9177,46.9743,46.8934,46.9501,109461.0
2018-10-24 14:25:00,58.02,58.08,57.98,58.07,200252.0,46.9582,47.0067,46.9258,46.9986,200252.0
2018-10-24 14:30:00,58.07,58.12,58.03,58.11,182110.0,46.9986,47.0391,46.9662,47.031,182110.0
2018-10-24 14:35:00,58.11,58.12,58.07,58.1,402723.0,47.031,47.0391,46.9986,47.0229,402723.0
2018-10-24 14:40:00,58.11,58.11,58.04,58.05,107798.0,47.031,47.031,46.9743,46.9824,107798.0
2018-10-24 14:45:00,58.05,58.05,57.96,57.98,111768.0,46.9824,46.9824,46.9096,46.9258,111768.0
2018-10-24 14:50:00,57.98,58.0,57.93,57.93,83191.0,46.9258,46.942,46.8853,46.8853,83191.0
2018-10-24 14:55:00,57.94,58.0,57.94,57.96,130319.0,46.8934,46.942,46.8934,46.9096,130319.0
2018-10-24 15:00:00,57.95,57.95,57.81,57.83,211971.0,46.9015,46.9015,46.7882,46.8044,211971.0
2018-10-24 15:05:00,57.82,57.87,57.81,57.85,184315.0,46.7963,46.8368,46.7882,46.8206,184315.0
2018-10-24 15:10:00,57.84,57.89,57.83,57.87,79223.0,46.8125,46.8529,46.8044,46.8368,79223.0
2018-10-24 15:15:00,57.87,57.91,57.83,57.84,165313.0,46.8368,46.8691,46.8044,46.8125,165313.0
2018-10-24 15:20:00,57.84,57.84,57.74,57.75,123238.0,46.8125,46.8125,46.7315,46.7396,123238.0
2018-10-24 15:25:00,57.75,57.81,57.66,57.67,152965.0,46.7396,46.7882,46.6668,46.6749,152965.0
2018-10-24 15:30:00,57.67,57.69,57.63,57.63,126365.0,46.6749,46.6911,46.6425,46.6425,126365.0
2018-10-24 15:35:00,57.62,57.74,57.62,57.71,224940.0,46.6344,46.7315,46.6344,46.7073,224940.0
2018-10-24 15:40:00,57.71,57.75,57.66,57.7,197113.0,46.7073,46.7396,46.6668,46.6992,197113.0
2018-10-24 15:45:00,57.69,57.69,57.57,57.58,359270.0,46.6911,46.6911,46.5939,46.602,359270.0
2018-10-24 15:50:00,57.58,57.6,57.52,57.54,671723.0,46.602,46.6182,46.5535,46.5697,671723.0
2018-10-24 15:55:00,57.54,57.54,57.41,57.47,1070129.0,46.5697,46.5697,46.4645,46.513,1070129.0
2018-10-25 09:30:00,57.91,57.95,57.75,57.79,187243.0,46.8691,46.9015,46.7396,46.772,187243.0
2018-10-25 09:35:00,57.79,57.85,57.73,57.78,179225.0,46.772,46.8206,46.7234,46.7639,179225.0
2018-10-25 09:40:00,57.79,57.84,57.69,57.82,104028.0,46.772,46.8125,46.6911,46.7963,104028.0
2018-10-25 09:45:00,57.83,57.87,57.73,57.86,119709.0,46.8044,46.8368,46.7234,46.8287,119709.0
2018-10-25 09:50:00,57.86,57.98,57.85,57.95,435931.0,46.8287,46.9258,46.8206,46.9015,435931.0
2018-10-25 09:55:00,57.94,58.01,57.93,57.98,100699.0,46.8934,46.9501,46.8853,46.9258,100699.0
2018-10-25 10:00:00,57.97,58.12,57.96,58.12,153887.0,46.9177,47.0391,46.9096,47.0391,153887.0
2018-10-25 10:05:00,58.11,58.12,58.03,58.09,92339.0,47.031,47.0391,46.9662,47.0148,92339.0
2018-10-25 10:10:00,58.09,58.11,58.03,58.08,69898.0,47.0148,47.031,46.9662,47.0067,69898.0
2018-10-25 10:15:00,58.08,58.12,57.97,57.98,110886.0,47.0067,47.0391,46.9177,46.9258,110886.0
2018-10-25 10:20:00,57.97,58.01,57.92,57.95,151303.0,46.9177,46.9501,46.8772,46.9015,151303.0
2018-10-25 10:25:00,57.95,58.05,57.95,58.05,162264.0,46.9015,46.9824,46.9015,46.9824,162264.0
2018-10-25 10:30:00,58.05,58.17,58.04,58.13,101651.0,46.9824,47.0796,46.9743,47.0472,101651.0
2018-10-25 10:35:00,58.15,58.2,58.1,58.11,128883.0,47.0634,47.1038,47.0229,47.031,128883.0
2018-10-25 10:40:00,58.11,58.19,58.09,58.16,84725.0,47.031,47.0957,47.0148,47.0715,84725.0
2018-10-25 10:45:00,58.16,58.18,58.1,58.13,172765.0,47.0715,47.0876,47.0229,47.0472,172765.0
2018-10-25 10:50:00,58.12,58.16,58.09,58.13,88961.0,47.0391,47.0715,47.0148,47.0472,88961.0
2018-10-25 10:55:00,58.12,58.15,58.08,58.08,115315.0,47.0391,47.0634,47.0067,47.0067,115315.0
2018-10-25 11:00:00,58.07,58.12,58.0,58.0,85367.0,46.9986,47.0391,46.942,46.942,85367.0
2018-10-25 11:05:00,58.01,58.01,57.96,57.98,60962.0,46.9501,46.9501,46.9096,46.9258,60962.0
2018-10-25 11:10:00,58.0,58.0,57.9,57.95,102591.0,46.942,46.942,46.861,46.9015,102591.0
2018-10-25 11:15:00,57.95,58.03,57.94,58.02,130856.0,46.9015,46.9662,46.8934,46.9582,130856.0
2018-10-25 11:20:00,58.04,58.14,58.04,58.11,85066.0,46.9743,47.0553,46.9743,47.031,85066.0
2018-10-25 11:25:00,58.12,58.2,58.12,58.18,66152.0,47.0391,47.1038,47.0391,47.0876,66152.0
2018-10-25 11:30:00,58.17,58.21,58.16,58.19,167121.0,47.0796,47.1119,47.0715,47.0957,167121.0
2018-10-25 11:35:00,58.18,58.21,58.14,58.16,155696.0,47.0876,47.1119,47.0553,47.0715,155696.0
2018-10-25 11:40:00,58.16,58.16,58.05,58.07,120200.0,47.0715,47.0715,46.9824,46.9986,120200.0
2018-10-25 11:45:00,58.09,58.13,58.05,58.13,26235.0,47.0148,47.0472,46.9824,47.0472,26235.0
2018-10-25 11:50:00,58.13,58.15,58.11,58.15,91666.0,47.0472,47.0634,47.031,47.0634,91666.0
2018-10-25 11:55:00,58.16,58.17,58.08,58.09,62851.0,47.0715,47.0796,47.0067,47.0148,62851.0
2018-10-25 12:00:00,58.09,58.09,58.04,58.08,51761.0,47.0148,47.0148,46.9743,47.0067,51761.0
2018-10-25 12:05:00,58.08,58.13,58.07,58.11,58188.0,47.0067,47.0472,46.9986,47.031,58188.0
2018-10-25 12:10:00,58.11,58.12,58.04,58.06,104497.0,47.031,47.0391,46.9743,46.9905,104497.0
2018-10-25 12:15:00,58.05,58.06,57.98,57.99,91595.0,46.9824,46.9905,46.9258,46.9339,91595.0
2018-10-25 12:20:00,57.98,58.02,57.98,58.01,102708.0,46.9258,46.9582,46.9258,46.9501,102708.0
2018-10-25 12:25:00,58.02,58.05,58.0,58.02,289800.0,46.9582,46.9824,46.942,46.9582,289800.0
2018-10-25 12:30:00,58.01,58.08,57.99,58.04,305898.0,46.9501,47.0067,46.9339,46.9743,305898.0
2018-10-25 12:35:00,58.04,58.11,58.03,58.1,339069.0,46.9743,47.031,46.9662,47.0229,339069.0
2018-10-25 12:40:00,58.11,58.14,58.06,58.13,66029.0,47.031,47.0553,46.9905,47.0472,66029.0
2018-10-25 12:45:00,58.14,58.18,58.11,58.17,68075.0,47.0553,47.0876,47.031,47.0796,68075.0
2018-10-25 12:50:00,58.17,58.19,58.15,58.17,58043.0,47.0796,47.0957,47.0634,47.0796,58043.0
2018-10-25 12:55:00,58.18,58.2,58.17,58.18,670469.0,47.0876,47.1038,47.0796,47.0876,670469.0
2018-10-25 13:00:00,58.18,58.21,58.14,58.15,66262.0,47.0876,47.1119,47.0553,47.0634,66262.0
2018-10-25 13:05:00,58.15,58.15,58.1,58.11,71943.0,47.0634,47.0634,47.0229,47.031,71943.0
2018-10-25 13:10:00,58.1,58.11,58.07,58.09,100071.0,47.0229,47.031,46.9986,47.0148,100071.0
2018-10-25 13:15:00,58.09,58.1,58.06,58.06,56784.0,47.0148,47.0229,46.9905,46.9905,56784.0
2018-10-25 13:20:00,58.06,58.12,58.06,58.11,56117.0,46.9905,47.0391,46.9905,47.031,56117.0
2018-10-25 13:25:00,58.11,58.18,58.1,58.16,258976.0,47.031,47.0876,47.0229,47.0715,258976.0
2018-10-25 13:30:00,58.16,58.19,58.14,58.19,113712.0,47.0715,47.0957,47.0553,47.0957,113712.0
2018-10-25 13:35:00,58.19,58.27,58.19,58.25,85095.0,47.0957,47.1605,47.0957,47.1443,85095.0
2018-10-25 13:40:00,58.25,58.26,58.23,58.24,121093.0,47.1443,47.1524,47.1281,47.1362,121093.0
2018-10-25 13:45:00,58.23,58.26,58.22,58.26,179217.0,47.1281,47.1524,47.12,47.1524,179217.0
2018-10-25 13:50:00,58.26,58.26,58.2,58.2,106313.0,47.1524,47.1524,47.1038,47.1038,106313.0
2018-10-25 13:55:00,58.2,58.22,58.18,58.19,218696.0,47.1038,47.12,47.0876,47.0957,218696.0
2018-10-25 14:00:00,58.19,58.2,58.15,58.18,130895.0,47.0957,47.1038,47.0634,47.0876,130895.0
2018-10-25 14:05:00,58.18,58.28,58.17,58.26,66246.0,47.0876,47.1686,47.0796,47.1524,66246.0
2018-10-25 14:10:00,58.27,58.27,58.23,58.24,281345.0,47.1605,47.1605,47.1281,47.1362,281345.0
2018-10-25 14:15:00,58.25,58.27,58.21,58.22,91045.0,47.1443,47.1605,47.1119,47.12,91045.0
2018-10-25 14:20:00,58.22,58.24,58.18,58.23,55850.0,47.12,47.1362,47.0876,47.1281,55850.0
2018-10-25 14:25:00,58.23,58.31,58.22,58.28,91915.0,47.1281,47.1929,47.12,47.1686,91915.0
2018-10-25 14:30:00,58.29,58.35,58.27,58.34,109843.0,47.1767,47.2252,47.1605,47.2171,109843.0
2018-10-25 14:35:00,58.34,58.37,58.32,58.34,48384.0,47.2171,47.2414,47.201,47.2171,48384.0
2018-10-25 14:40:00,58.34,58.4,58.33,58.38,114948.0,47.2171,47.2657,47.209,47.2495,114948.0
2018-10-25 14:45:00,58.38,58.43,58.38,58.42,112618.0,47.2495,47.29,47.2495,47.2819,112618.0
2018-10-25 14:50:00,58.42,58.43,58.38,58.4,155694.0,47.2819,47.29,47.2495,47.2657,155694.0
2018-10-25 14:55:00,58.39,58.42,58.37,58.38,152343.0,47.2576,47.2819,47.2414,47.2495,152343.0
2018-10-25 15:00:00,58.38,58.38,58.32,58.34,191718.0,47.2495,47.2495,47.201,47.2171,191718.0
2018-10-25 15:05:00,58.35,58.37,58.34,58.35,124790.0,47.2252,47.2414,47.2171,47.2252,124790.0
2018-10-25 15:10:00,58.35,58.41,58.33,58.41,100751.0,47.2252,47.2738,47.209,47.2738,100751.0
2018-10-25 15:15:00,58.41,58.44,58.4,58.42,56368.0,47.2738,47.2981,47.2657,47.2819,56368.0
2018-10-25 15:20:00,58.42,58.42,58.37,58.4,308872.0,47.2819,47.2819,47.2414,47.2657,308872.0
2018-10-25 15:25:00,58.41,58.41,58.32,58.34,78758.0,47.2738,47.2738,47.201,47.2171,78758.0
2018-10-25 15:30:00,58.35,58.38,58.28,58.29,226200.0,47.2252,47.2495,47.1686,47.1767,226200.0
2018-10-25 15:35:00,58.3,58.31,58.25,58.26,232030.0,47.1848,47.1929,47.1443,47.1524,232030.0
2018-10-25 15:40:00,58.26,58.27,58.18,58.2,199562.0,47.1524,47.1605,47.0876,47.1038,199562.0
2018-10-25 15:45:00,58.21,58.22,58.16,58.2,143348.0,47.1119,47.12,47.0715,47.1038,143348.0
2018-10-25 15:50:00,58.19,58.19,58.09,58.15,225954.0,47.0957,47.0957,47.0148,47.0634,225954.0
2018-10-25 15:55:00,58.16,58.17,58.12,58.16,540539.0,47.0715,47.0796,47.0391,47.0715,540539.0
2018-10-26 09:30:00,57.4,57.46,57.29,57.33,288474.0,46.4564,46.5049,46.3673,46.3997,288474.0
2018-10-26 09:35:00,57.33,57.48,57.3,57.4,394918.0,46.3997,46.5211,46.3754,46.4564,394918.0
2018-10-26 09:40:00,57.4,57.46,57.32,57.41,265383.0,46.4564,46.5049,46.3916,46.4645,265383.0
2018-10-26 09:45:00,57.41,57.5,57.4,57.5,160858.0,46.4645,46.5373,46.4564,46.5373,160858.0
2018-10-26 09:50:00,57.49,57.49,57.36,57.38,132538.0,46.5292,46.5292,46.424,46.4402,132538.0
2018-10-26 09:55:00,57.37,57.45,57.36,57.39,268444.0,46.4321,46.4968,46.424,46.4483,268444.0
2018-10-26 10:00:00,57.38,57.39,57.2,57.21,225839.0,46.4402,46.4483,46.2945,46.3026,225839.0
2018-10-26 10:05:00,57.21,57.21,57.08,57.16,350711.0,46.3026,46.3026,46.1974,46.2621,350711.0
2018-10-26 10:10:00,57.17,57.22,57.14,57.19,193337.0,46.2702,46.3107,46.2459,46.2864,193337.0
2018-10-26 10:15:00,57.21,57.26,57.16,57.22,124974.0,46.3026,46.3431,46.2621,46.3107,124974.0
2018-10-26 10:20:00,57.23,57.32,57.19,57.31,271778.0,46.3188,46.3916,46.2864,46.3835,271778.0
2018-10-26 10:25:00,57.31,57.36,57.21,57.21,236959.0,46.3835,46.424,46.3026,46.3026,236959.0
2018-10-26 10:30:00,57.21,57.21,57.12,57.16,207243.0,46.3026,46.3026,46.2297,46.2621,207243.0
2018-10-26 10:35:00,57.15,57.18,57.07,57.12,231437.0,46.254,46.2783,46.1893,46.2297,231437.0
2018-10-26 10:40:00,57.12,57.16,57.06,57.07,363285.0,46.2297,46.2621,46.1812,46.1893,363285.0
2018-10-26 10:45:00,57.07,57.09,57.0,57.06,298482.0,46.1893,46.2055,46.1326,46.1812,298482.0
2018-10-26 10:50:00,57.06,57.11,56.99,57.03,315012.0,46.1812,46.2216,46.1245,46.1569,315012.0
2018-10-26 10:55:00,57.04,57.09,56.94,56.96,220327.0,46.165,46.2055,46.0841,46.1002,220327.0
2018-10-26 11:00:00,56.96,57.07,56.95,57.06,283493.0,46.1002,46.1893,46.0922,46.1812,283493.0
2018-10-26 11:05:00,57.05,57.15,57.01,57.1,179546.0,46.1731,46.254,46.1407,46.2136,179546.0
2018-10-26 11:10:00,57.09,57.16,57.08,57.14,164753.0,46.2055,46.2621,46.1974,46.2459,164753.0
2018-10-26 11:15:00,57.14,57.24,57.12,57.19,118054.0,46.2459,46.3269,46.2297,46.2864,118054.0
2018-10-26 11:20:00,57.2,57.31,57.19,57.3,129776.0,46.2945,46.3835,46.2864,46.3754,129776.0
2018-10-26 11:25:00,57.3,57.42,57.27,57.39,242594.0,46.3754,46.4725,46.3511,46.4483,242594.0
2018-10-26 11:30:00,57.4,57.63,57.4,57.62,291270.0,46.4564,46.6425,46.4564,46.6344,291270.0
2018-10-26 11:35:00,57.63,57.67,57.54,57.56,314923.0,46.6425,46.6749,46.5697,46.5859,314923.0
2018-10-26 11:40:00,57.57,57.62,57.48,57.48,159590.0,46.5939,46.6344,46.5211,46.5211,159590.0
2018-10-26 11:45:00,57.47,57.54,57.46,57.49,390595.0,46.513,46.5697,46.5049,46.5292,390595.0
2018-10-26 11:50:00,57.49,57.64,57.49,57.59,112551.0,46.5292,46.6506,46.5292,46.6101,112551.0
2018-10-26 11:55:00,57.58,57.62,57.52,57.53,99202.0,46.602,46.6344,46.5535,46.5616,99202.0
2018-10-26 12:00:00,57.54,57.65,57.54,57.65,168264.0,46.5697,46.6587,46.5697,46.6587,168264.0
2018-10-26 12:05:00,57.66,57.74,57.66,57.72,89865.0,46.6668,46.7315,46.6668,46.7153,89865.0
2018-10-26 12:10:00,57.73,57.73,57.66,57.73,114443.0,46.7234,46.7234,46.6668,46.7234,114443.0
2018-10-26 12:15:00,57.72,57.76,57.66,57.75,81809.0,46.7153,46.7477,46.6668,46.7396,81809.0
2018-10-26 12:20:00,57.75,57.84,57.75,57.8,293525.0,46.7396,46.8125,46.7396,46.7801,293525.0
2018-10-26 12:25:00,57.8,57.84,57.76,57.81,75438.0,46.7801,46.8125,46.7477,46.7882,75438.0
2018-10-26 12:30:00,57.81,57.89,57.78,57.86,174427.0,46.7882,46.8529,46.7639,46.8287,174427.0
2018-10-26 12:35:00,57.85,57.87,57.8,57.83,104176.0,46.8206,46.8368,46.7801,46.8044,104176.0
2018-10-26 12:40:00,57.83,57.93,57.81,57.93,121713.0,46.8044,46.8853,46.7882,46.8853,121713.0
2018-10-26 12:45:00,57.92,58.01,57.9,58.01,251276.0,46.8772,46.9501,46.861,46.9501,251276.0
2018-10-26 12:50:00,58.01,58.02,57.95,57.99,79173.0,46.9501,46.9582,46.9015,46.9339,79173.0
2018-10-26 12:55:00,57.99,58.0,57.91,57.94,77861.0,46.9339,46.942,46.8691,46.8934,77861.0
2018-10-26 13:00:00,57.93,58.07,57.92,58.07,209573.0,46.8853,46.9986,46.8772,46.9986,209573.0
2018-10-26 13:05:00,58.07,58.1,58.0,58.0,94817.0,46.9986,47.0229,46.942,46.942,94817.0
2018-10-26 13:10:00,57.99,58.05,57.94,57.97,130824.0,46.9339,46.9824,46.8934,46.9177,130824.0
2018-10-26 13:15:00,57.98,57.99,57.9,57.96,64722.0,46.9258,46.9339,46.861,46.9096,64722.0
2018-10-26 13:20:00,57.96,57.99,57.87,57.88,61169.0,46.9096,46.9339,46.8368,46.8448,61169.0
2018-10-26 13:25:00,57.89,57.9,57.81,57.83,127767.0,46.8529,46.861,46.7882,46.8044,127767.0
2018-10-26 13:30:00,57.82,57.83,57.74,57.75,178773.0,46.7963,46.8044,46.7315,46.7396,178773.0
2018-10-26 13:35:00,57.75,57.82,57.72,57.75,64999.0,46.7396,46.7963,46.7153,46.7396,64999.0
2018-10-26 13:40:00,57.75,57.88,57.74,57.87,56486.0,46.7396,46.8448,46.7315,46.8368,56486.0
2018-10-26 13:45:00,57.87,57.89,57.8,57.86,79716.0,46.8368,46.8529,46.7801,46.8287,79716.0
2018-10-26 13:50:00,57.85,57.89,57.81,57.89,129777.0,46.8206,46.8529,46.7882,46.8529,129777.0
2018-10-26 13:55:00,57.89,57.95,57.89,57.9,86050.0,46.8529,46.9015,46.8529,46.861,86050.0
2018-10-26 14:00:00,57.9,57.95,57.77,57.81,98061.0,46.861,46.9015,46.7558,46.7882,98061.0
2018-10-26 14:05:00,57.8,57.82,57.75,57.79,136540.0,46.7801,46.7963,46.7396,46.772,136540.0
2018-10-26 14:10:00,57.79,57.84,57.72,57.76,150958.0,46.772,46.8125,46.7153,46.7477,150958.0
2018-10-26 14:15:00,57.76,57.78,57.73,57.76,61094.0,46.7477,46.7639,46.7234,46.7477,61094.0
2018-10-26 14:20:00,57.77,57.8,57.71,57.78,65140.0,46.7558,46.7801,46.7073,46.7639,65140.0
2018-10-26 14:25:00,57.78,57.88,57.78,57.83,117855.0,46.7639,46.8448,46.7639,46.8044,117855.0
2018-10-26 14:30:00,57.82,57.89,57.8,57.83,180178.0,46.7963,46.8529,46.7801,46.8044,180178.0
2018-10-26 14:35:00,57.83,57.92,57.83,57.87,418686.0,46.8044,46.8772,46.8044,46.8368,418686.0
2018-10-26 14:40:00,57.86,57.89,57.79,57.81,204989.0,46.8287,46.8529,46.772,46.7882,204989.0
2018-10-26 14:45:00,57.81,57.82,57.7,57.71,92247.0,46.7882,46.7963,46.6992,46.7073,92247.0
2018-10-26 14:50:00,57.71,57.73,57.66,57.67,119144.0,46.7073,46.7234,46.6668,46.6749,119144.0
2018-10-26 14:55:00,57.66,57.66,57.54,57.58,139492.0,46.6668,46.6668,46.5697,46.602,139492.0
2018-10-26 15:00:00,57.58,57.58,57.48,57.57,223693.0,46.602,46.602,46.5211,46.5939,223693.0
2018-10-26 15:05:00,57.56,57.62,57.54,57.6,125116.0,46.5859,46.6344,46.5697,46.6182,125116.0
2018-10-26 15:10:00,57.6,57.64,57.51,57.55,162519.0,46.6182,46.6506,46.5454,46.5778,162519.0
2018-10-26 15:15:00,57.55,57.68,57.54,57.67,211059.0,46.5778,46.683,46.5697,46.6749,211059.0
2018-10-26 15:20:00,57.67,57.78,57.67,57.71,228034.0,46.6749,46.7639,46.6749,46.7073,228034.0
2018-10-26 15:25:00,57.71,57.75,57.68,57.72,242580.0,46.7073,46.7396,46.683,46.7153,242580.0
2018-10-26 15:30:00,57.72,57.73,57.63,57.64,345568.0,46.7153,46.7234,46.6425,46.6506,345568.0
2018-10-26 15:35:00,57.64,57.81,57.61,57.73,295983.0,46.6506,46.7882,46.6263,46.7234,295983.0
2018-10-26 15:40:00,57.73,57.76,57.61,57.62,389733.0,46.7234,46.7477,46.6263,46.6344,389733.0
2018-10-26 15:45:00,57.62,57.84,57.62,57.81,530345.0,46.6344,46.8125,46.6344,46.7882,530345.0
2018-10-26 15:50:00,57.82,57.93,57.82,57.84,691970.0,46.7963,46.8853,46.7963,46.8125,691970.0
2018-10-26 15:55:00,57.84,57.84,57.71,57.72,898311.0,46.8125,46.8125,46.7073,46.7153,898311.0
2018-10-29 09:30:00,58.33,58.42,58.33,58.34,115562.0,47.209,47.2819,47.209,47.2171,115562.0
2018-10-29 09:35:00,58.35,58.38,58.28,58.28,122477.0,47.2252,47.2495,47.1686,47.1686,122477.0
2018-10-29 09:40:00,58.28,58.31,58.25,58.28,225407.0,47.1686,47.1929,47.1443,47.1686,225407.0
2018-10-29 09:45:00,58.28,58.34,58.24,58.27,143942.0,47.1686,47.2171,47.1362,47.1605,143942.0
2018-10-29 09:50:00,58.28,58.3,58.22,58.27,48373.0,47.1686,47.1848,47.12,47.1605,48373.0
2018-10-29 09:55:00,58.26,58.3,58.24,58.28,41043.0,47.1524,47.1848,47.1362,47.1686,41043.0
2018-10-29 10:00:00,58.28,58.45,58.28,58.45,49790.0,47.1686,47.3062,47.1686,47.3062,49790.0
2018-10-29 10:05:00,58.44,58.47,58.42,58.45,25592.0,47.2981,47.3224,47.2819,47.3062,25592.0
2018-10-29 10:10:00,58.44,58.44,58.35,58.35,31765.0,47.2981,47.2981,47.2252,47.2252,31765.0
2018-10-29 10:15:00,58.37,58.4,58.35,58.38,57361.0,47.2414,47.2657,47.2252,47.2495,57361.0
2018-10-29 10:20:00,58.38,58.41,58.36,58.38,128164.0,47.2495,47.2738,47.2333,47.2495,128164.0
2018-10-29 10:25:00,58.39,58.43,58.38,58.39,42293.0,47.2576,47.29,47.2495,47.2576,42293.0
2018-10-29 10:30:00,58.39,58.42,58.37,58.37,43665.0,47.2576,47.2819,47.2414,47.2414,43665.0
2018-10-29 10:35:00,58.35,58.35,58.27,58.29,94835.0,47.2252,47.2252,47.1605,47.1767,94835.0
2018-10-29 10:40:00,58.29,58.32,58.29,58.3,37702.0,47.1767,47.201,47.1767,47.1848,37702.0
2018-10-29 10:45:00,58.31,58.34,58.25,58.31,58558.0,47.1929,47.2171,47.1443,47.1929,58558.0
2018-10-29 10:50:00,58.3,58.38,58.3,58.34,89697.0,47.1848,47.2495,47.1848,47.2171,89697.0
2018-10-29 10:55:00,58.35,58.36,58.31,58.34,81468.0,47.2252,47.2333,47.1929,47.2171,81468.0
2018-10-29 11:00:00,58.35,58.36,58.28,58.29,48377.0,47.2252,47.2333,47.1686,47.1767,48377.0
2018-10-29 11:05:00,58.29,58.32,58.24,58.24,62045.0,47.1767,47.201,47.1362,47.1362,62045.0
2018-10-29 11:10:00,58.24,58.25,58.17,58.18,111302.0,47.1362,47.1443,47.0796,47.0876,111302.0
2018-10-29 11:15:00,58.18,58.19,58.13,58.15,103542.0,47.0876,47.0957,47.0472,47.0634,103542.0
2018-10-29 11:20:00,58.15,58.18,58.14,58.17,57188.0,47.0634,47.0876,47.0553,47.0796,57188.0
2018-10-29 11:25:00,58.17,58.25,58.15,58.24,45496.0,47.0796,47.1443,47.0634,47.1362,45496.0
2018-10-29 11:30:00,58.24,58.27,58.21,58.25,49848.0,47.1362,47.1605,47.1119,47.1443,49848.0
2018-10-29 11:35:00,58.24,58.29,58.21,58.29,36248.0,47.1362,47.1767,47.1119,47.1767,36248.0
2018-10-29 11:40:00,58.29,58.36,58.26,58.35,153127.0,47.1767,47.2333,47.1524,47.2252,153127.0
2018-10-29 11:45:00,58.36,58.37,58.32,58.33,97089.0,47.2333,47.2414,47.201,47.209,97089.0
2018-10-29 11:50:00,58.34,58.35,58.26,58.26,47880.0,47.2171,47.2252,47.1524,47.1524,47880.0
2018-10-29 11:55:00,58.25,58.27,58.15,58.15,83925.0,47.1443,47.1605,47.0634,47.0634,83925.0
2018-10-29 12:00:00,58.15,58.16,58.11,58.14,120330.0,47.0634,47.0715,47.031,47.0553,120330.0
2018-10-29 12:05:00,58.13,58.13,58.07,58.07,106933.0,47.0472,47.0472,46.9986,46.9986,106933.0
2018-10-29 12:10:00,58.08,58.08,58.0,58.02,179562.0,47.0067,47.0067,46.942,46.9582,179562.0
2018-10-29 12:15:00,58.03,58.11,58.01,58.03,529114.0,46.9662,47.031,46.9501,46.9662,529114.0
2018-10-29 12:20:00,58.03,58.05,57.95,57.98,97462.0,46.9662,46.9824,46.9015,46.9258,97462.0
2018-10-29 12:25:00,57.98,58.02,57.96,58.02,57291.0,46.9258,46.9582,46.9096,46.9582,57291.0
2018-10-29 12:30:00,58.01,58.02,57.95,57.98,77449.0,46.9501,46.9582,46.9015,46.9258,77449.0
2018-10-29 12:35:00,57.97,58.04,57.97,58.0,43825.0,46.9177,46.9743,46.9177,46.942,43825.0
2018-10-29 12:40:00,58.01,58.09,58.0,58.05,64641.0,46.9501,47.0148,46.942,46.9824,64641.0
2018-10-29 12:45:00,58.06,58.09,58.02,58.02,258840.0,46.9905,47.0148,46.9582,46.9582,258840.0
2018-10-29 12:50:00,58.02,58.06,58.0,58.02,75265.0,46.9582,46.9905,46.942,46.9582,75265.0
2018-10-29 12:55:00,58.01,58.01,57.93,57.96,77628.0,46.9501,46.9501,46.8853,46.9096,77628.0
2018-10-29 13:00:00,57.96,58.08,57.96,58.08,138552.0,46.9096,47.0067,46.9096,47.0067,138552.0
2018-10-29 13:05:00,58.07,58.13,58.06,58.13,132075.0,46.9986,47.0472,46.9905,47.0472,132075.0
2018-10-29 13:10:00,58.13,58.15,58.09,58.1,55977.0,47.0472,47.0634,47.0148,47.0229,55977.0
2018-10-29 13:15:00,58.09,58.1,58.06,58.08,67789.0,47.0148,47.0229,46.9905,47.0067,67789.0
2018-10-29 13:20:00,58.07,58.11,58.04,58.05,68516.0,46.9986,47.031,46.9743,46.9824,68516.0
2018-10-29 13:25:00,58.06,58.06,57.99,58.01,38342.0,46.9905,46.9905,46.9339,46.9501,38342.0
2018-10-29 13:30:00,58.01,58.14,58.01,58.14,69993.0,46.9501,47.0553,46.9501,47.0553,69993.0
2018-10-29 13:35:00,58.14,58.14,58.07,58.1,186476.0,47.0553,47.0553,46.9986,47.0229,186476.0
2018-10-29 13:40:00,58.1,58.14,58.04,58.13,66648.0,47.0229,47.0553,46.9743,47.0472,66648.0
2018-10-29 13:45:00,58.12,58.16,58.06,58.11,192133.0,47.0391,47.0715,46.9905,47.031,192133.0
2018-10-29 13:50:00,58.1,58.19,58.09,58.15,100398.0,47.0229,47.0957,47.0148,47.0634,100398.0
2018-10-29 13:55:00,58.15,58.15,58.07,58.08,191516.0,47.0634,47.0634,46.9986,47.0067,191516.0
2018-10-29 14:00:00,58.07,58.09,58.01,58.07,153251.0,46.9986,47.0148,46.9501,46.9986,153251.0
2018-10-29 14:05:00,58.06,58.07,58.01,58.04,100303.0,46.9905,46.9986,46.9501,46.9743,100303.0
2018-10-29 14:10:00,58.04,58.04,57.89,57.93,1238478.0,46.9743,46.9743,46.8529,46.8853,1238478.0
2018-10-29 14:15:00,57.93,57.93,57.83,57.88,159261.0,46.8853,46.8853,46.8044,46.8448,159261.0
2018-10-29 14:20:00,57.87,57.9,57.84,57.87,378404.0,46.8368,46.861,46.8125,46.8368,378404.0
2018-10-29 14:25:00,57.85,57.9,57.83,57.85,268361.0,46.8206,46.861,46.8044,46.8206,268361.0
2018-10-29 14:30:00,57.85,57.86,57.79,57.8,124419.0,46.8206,46.8287,46.772,46.7801,124419.0
2018-10-29 14:35:00,57.79,57.86,57.77,57.79,63651.0,46.772,46.8287,46.7558,46.772,63651.0
2018-10-29 14:40:00,57.79,57.92,57.79,57.89,164561.0,46.772,46.8772,46.772,46.8529,164561.0
2018-10-29 14:45:00,57.9,57.92,57.77,57.78,2471046.0,46.861,46.8772,46.7558,46.7639,2471046.0
2018-10-29 14:50:00,57.78,57.8,57.69,57.71,121015.0,46.7639,46.7801,46.6911,46.7073,121015.0
2018-10-29 14:55:00,57.7,57.78,57.68,57.72,1284026.0,46.6992,46.7639,46.683,46.7153,1284026.0
2018-10-29 15:00:00,57.72,57.73,57.63,57.64,519335.0,46.7153,46.7234,46.6425,46.6506,519335.0
2018-10-29 15:05:00,57.63,57.65,57.54,57.55,1972143.0,46.6425,46.6587,46.5697,46.5778,1972143.0
2018-10-29 15:10:00,57.55,57.59,57.45,57.47,404431.0,46.5778,46.6101,46.4968,46.513,404431.0
2018-10-29 15:15:00,57.46,57.55,57.4,57.53,428141.0,46.5049,46.5778,46.4564,46.5616,428141.0
2018-10-29 15:20:00,57.53,57.54,57.42,57.51,261697.0,46.5616,46.5697,46.4725,46.5454,261697.0
2018-10-29 15:25:00,57.52,57.55,57.43,57.45,371528.0,46.5535,46.5778,46.4806,46.4968,371528.0
2018-10-29 15:30:00,57.44,57.47,57.34,57.42,394468.0,46.4887,46.513,46.4078,46.4725,394468.0
2018-10-29 15:35:00,57.42,57.42,57.3,57.34,272928.0,46.4725,46.4725,46.3754,46.4078,272928.0
2018-10-29 15:40:00,57.34,57.34,57.09,57.14,429620.0,46.4078,46.4078,46.2055,46.2459,429620.0
2018-10-29 15:45:00,57.12,57.47,57.1,57.42,516572.0,46.2297,46.513,46.2136,46.4725,516572.0
2018-10-29 15:50:00,57.42,57.56,57.41,57.56,681394.0,46.4725,46.5859,46.4645,46.5859,681394.0
2018-10-29 15:55:00,57.56,57.59,57.47,57.56,608213.0,46.5859,46.6101,46.513,46.5859,608213.0
2018-10-30 09:30:00,57.76,57.78,57.62,57.73,201881.0,46.7477,46.7639,46.6344,46.7234,201881.0
2018-10-30 09:35:00,57.74,57.8,57.64,57.79,207631.0,46.7315,46.7801,46.6506,46.772,207631.0
2018-10-30 09:40:00,57.79,57.91,57.77,57.9,128192.0,46.772,46.8691,46.7558,46.861,128192.0
2018-10-30 09:45:00,57.89,57.91,57.8,57.91,179605.0,46.8529,46.8691,46.7801,46.8691,179605.0
2018-10-30 09:50:00,57.9,57.98,57.9,57.96,198055.0,46.861,46.9258,46.861,46.9096,198055.0
2018-10-30 09:55:00,57.96,58.09,57.94,58.06,237068.0,46.9096,47.0148,46.8934,46.9905,237068.0
2018-10-30 10:00:00,58.06,58.08,57.99,58.01,151978.0,46.9905,47.0067,46.9339,46.9501,151978.0
2018-10-30 10:05:00,58.02,58.06,57.97,57.97,244730.0,46.9582,46.9905,46.9177,46.9177,244730.0
2018-10-30 10:10:00,57.97,58.01,57.92,58.01,117491.0,46.9177,46.9501,46.8772,46.9501,117491.0
2018-10-30 10:15:00,58.02,58.02,57.96,58.0,227822.0,46.9582,46.9582,46.9096,46.942,227822.0
2018-10-30 10:20:00,58.01,58.07,57.98,57.99,133493.0,46.9501,46.9986,46.9258,46.9339,133493.0
2018-10-30 10:25:00,57.98,57.99,57.88,57.9,209731.0,46.9258,46.9339,46.8448,46.861,209731.0
2018-10-30 10:30:00,57.9,57.92,57.85,57.87,155566.0,46.861,46.8772,46.8206,46.8368,155566.0
2018-10-30 10:35:00,57.85,57.85,57.77,57.8,77773.0,46.8206,46.8206,46.7558,46.7801,77773.0
2018-10-30 10:40:00,57.8,57.81,57.71,57.73,105277.0,46.7801,46.7882,46.7073,46.7234,105277.0
2018-10-30 10:45:00,57.72,57.82,57.72,57.81,91952.0,46.7153,46.7963,46.7153,46.7882,91952.0
2018-10-30 10:50:00,57.83,57.85,57.77,57.77,92058.0,46.8044,46.8206,46.7558,46.7558,92058.0
2018-10-30 10:55:00,57.77,57.85,57.77,57.81,152423.0,46.7558,46.8206,46.7558,46.7882,152423.0
2018-10-30 11:00:00,57.82,57.86,57.74,57.81,134823.0,46.7963,46.8287,46.7315,46.7882,134823.0
2018-10-30 11:05:00,57.82,57.93,57.8,57.9,180545.0,46.7963,46.8853,46.7801,46.861,180545.0
2018-10-30 11:10:00,57.9,57.91,57.81,57.84,159036.0,46.861,46.8691,46.7882,46.8125,159036.0
2018-10-30 11:15:00,57.84,57.88,57.79,57.87,141202.0,46.8125,46.8448,46.772,46.8368,141202.0
2018-10-30 11:20:00,57.87,57.92,57.85,57.87,207085.0,46.8368,46.8772,46.8206,46.8368,207085.0
2018-10-30 11:25:00,57.88,57.96,57.87,57.92,180991.0,46.8448,46.9096,46.8368,46.8772,180991.0
2018-10-30 11:30:00,57.92,57.97,57.9,57.95,150557.0,46.8772,46.9177,46.861,46.9015,150557.0
2018-10-30 11:35:00,57.96,58.02,57.94,58.01,92620.0,46.9096,46.9582,46.8934,46.9501,92620.0
2018-10-30 11:40:00,58.02,58.05,57.99,58.02,86054.0,46.9582,46.9824,46.9339,46.9582,86054.0
2018-10-30 11:45:00,58.02,58.09,58.0,58.08,95124.0,46.9582,47.0148,46.942,47.0067,95124.0
2018-10-30 11:50:00,58.09,58.09,57.99,58.0,285496.0,47.0148,47.0148,46.9339,46.942,285496.0
2018-10-30 11:55:00,58.0,58.0,57.93,57.94,94571.0,46.942,46.942,46.8853,46.8934,94571.0
2018-10-30 12:00:00,57.95,58.02,57.94,58.01,210709.0,46.9015,46.9582,46.8934,46.9501,210709.0
2018-10-30 12:05:00,58.01,58.07,57.99,58.05,96983.0,46.9501,46.9986,46.9339,46.9824,96983.0
2018-10-30 12:10:00,58.05,58.08,57.98,58.01,88396.0,46.9824,47.0067,46.9258,46.9501,88396.0
2018-10-30 12:15:00,58.01,58.05,57.99,58.03,217789.0,46.9501,46.9824,46.9339,46.9662,217789.0
2018-10-30 12:20:00,58.04,58.04,57.98,58.02,167078.0,46.9743,46.9743,46.9258,46.9582,167078.0
2018-10-30 12:25:00,58.02,58.07,58.02,58.04,158675.0,46.9582,46.9986,46.9582,46.9743,158675.0
2018-10-30 12:30:00,58.04,58.04,57.93,57.95,170775.0,46.9743,46.9743,46.8853,46.9015,170775.0
2018-10-30 12:35:00,57.94,57.98,57.94,57.97,253836.0,46.8934,46.9258,46.8934,46.9177,253836.0
2018-10-30 12:40:00,57.97,57.98,57.91,57.93,85071.0,46.9177,46.9258,46.8691,46.8853,85071.0
2018-10-30 12:45:00,57.92,58.0,57.91,58.0,74175.0,46.8772,46.942,46.8691,46.942,74175.0
2018-10-30 12:50:00,58.0,58.01,57.97,57.97,43246.0,46.942,46.9501,46.9177,46.9177,43246.0
2018-10-30 12:55:00,57.97,57.98,57.83,57.83,62513.0,46.9177,46.9258,46.8044,46.8044,62513.0
2018-10-30 13:00:00,57.83,57.84,57.79,57.83,72591.0,46.8044,46.8125,46.772,46.8044,72591.0
2018-10-30 13:05:00,57.82,57.85,57.82,57.84,50033.0,46.7963,46.8206,46.7963,46.8125,50033.0
2018-10-30 13:10:00,57.83,57.83,57.73,57.73,87574.0,46.8044,46.8044,46.7234,46.7234,87574.0
2018-10-30 13:15:00,57.74,57.86,57.74,57.85,66753.0,46.7315,46.8287,46.7315,46.8206,66753.0
2018-10-30 13:20:00,57.84,57.91,57.83,57.86,46013.0,46.8125,46.8691,46.8044,46.8287,46013.0
2018-10-30 13:25:00,57.85,57.88,57.8,57.81,74717.0,46.8206,46.8448,46.7801,46.7882,74717.0
2018-10-30 13:30:00,57.81,57.83,57.73,57.75,71419.0,46.7882,46.8044,46.7234,46.7396,71419.0
2018-10-30 13:35:00,57.75,57.81,57.74,57.81,68707.0,46.7396,46.7882,46.7315,46.7882,68707.0
2018-10-30 13:40:00,57.81,57.89,57.81,57.88,83751.0,46.7882,46.8529,46.7882,46.8448,83751.0
2018-10-30 13:45:00,57.88,57.93,57.86,57.92,115365.0,46.8448,46.8853,46.8287,46.8772,115365.0
2018-10-30 13:50:00,57.92,57.93,57.87,57.88,86926.0,46.8772,46.8853,46.8368,46.8448,86926.0
2018-10-30 13:55:00,57.88,57.97,57.87,57.95,167062.0,46.8448,46.9177,46.8368,46.9015,167062.0
2018-10-30 14:00:00,57.95,57.97,57.86,57.89,85438.0,46.9015,46.9177,46.8287,46.8529,85438.0
2018-10-30 14:05:00,57.89,57.91,57.81,57.82,98827.0,46.8529,46.8691,46.7882,46.7963,98827.0
2018-10-30 14:10:00,57.81,57.87,57.79,57.85,94490.0,46.7882,46.8368,46.772,46.8206,94490.0
2018-10-30 14:15:00,57.85,57.85,57.81,57.83,128286.0,46.8206,46.8206,46.7882,46.8044,128286.0
2018-10-30 14:20:00,57.83,57.91,57.83,57.89,98777.0,46.8044,46.8691,46.8044,46.8529,98777.0
2018-10-30 14:25:00,57.89,57.91,57.83,57.86,183241.0,46.8529,46.8691,46.8044,46.8287,183241.0
2018-10-30 14:30:00,57.85,57.92,57.81,57.91,140630.0,46.8206,46.8772,46.7882,46.8691,140630.0
2018-10-30 14:35:00,57.91,57.92,57.87,57.89,113812.0,46.8691,46.8772,46.8368,46.8529,113812.0
2018-10-30 14:40:00,57.89,57.92,57.84,57.9,173622.0,46.8529,46.8772,46.8125,46.861,173622.0
2018-10-30 14:45:00,57.89,57.9,57.86,57.89,152882.0,46.8529,46.861,46.8287,46.8529,152882.0
2018-10-30 14:50:00,57.89,58.02,57.89,57.99,127267.0,46.8529,46.9582,46.8529,46.9339,127267.0
2018-10-30 14:55:00,58.0,58.07,57.99,58.03,172336.0,46.942,46.9986,46.9339,46.9662,172336.0
2018-10-30 15:00:00,58.03,58.04,57.95,58.0,120488.0,46.9662,46.9743,46.9015,46.942,120488.0
2018-10-30 15:05:00,57.99,58.05,57.98,58.04,93610.0,46.9339,46.9824,46.9258,46.9743,93610.0
2018-10-30 15:10:00,58.04,58.11,58.03,58.05,220139.0,46.9743,47.031,46.9662,46.9824,220139.0
2018-10-30 15:15:00,58.06,58.09,58.01,58.04,147671.0,46.9905,47.0148,46.9501,46.9743,147671.0
2018-10-30 15:20:00,58.05,58.06,58.0,58.05,170892.0,46.9824,46.9905,46.942,46.9824,170892.0
2018-10-30 15:25:00,58.04,58.13,58.04,58.1,204544.0,46.9743,47.0472,46.9743,47.0229,204544.0
2018-10-30 15:30:00,58.11,58.16,58.08,58.15,291297.0,47.031,47.0715,47.0067,47.0634,291297.0
2018-10-30 15:35:00,58.14,58.16,58.1,58.1,219090.0,47.0553,47.0715,47.0229,47.0229,219090.0
2018-10-30 15:40:00,58.11,58.15,58.1,58.14,147296.0,47.031,47.0634,47.0229,47.0553,147296.0
2018-10-30 15:45:00,58.13,58.14,58.1,58.12,247402.0,47.0472,47.0553,47.0229,47.0391,247402.0
2018-10-30 15:50:00,58.12,58.2,58.11,58.19,229698.0,47.0391,47.1038,47.031,47.0957,229698.0
2018-10-30 15:55:00,58.2,58.24,58.16,58.23,807434.0,47.1038,47.1362,47.0715,47.1281,807434.0
2018-10-31 09:30:00,58.77,58.8,58.69,58.73,123421.0,47.5652,47.5894,47.5004,47.5328,123421.0
2018-10-31 09:35:00,58.73,58.76,58.64,58.71,112957.0,47.5328,47.5571,47.4599,47.5166,112957.0
2018-10-31 09:40:00,58.71,58.77,58.71,58.75,105133.0,47.5166,47.5652,47.5166,47.549,105133.0
2018-10-31 09:45:00,58.75,58.79,58.74,58.77,136678.0,47.549,47.5813,47.5409,47.5652,136678.0
2018-10-31 09:50:00,58.78,58.83,58.77,58.82,140232.0,47.5733,47.6137,47.5652,47.6056,140232.0
2018-10-31 09:55:00,58.83,58.88,58.81,58.86,49993.0,47.6137,47.6542,47.5975,47.638,49993.0
2018-10-31 10:00:00,58.86,58.89,58.83,58.88,166048.0,47.638,47.6623,47.6137,47.6542,166048.0
2018-10-31 10:05:00,58.88,58.89,58.83,58.84,60385.0,47.6542,47.6623,47.6137,47.6218,60385.0
2018-10-31 10:10:00,58.83,58.85,58.8,58.8,164549.0,47.6137,47.6299,47.5894,47.5894,164549.0
2018-10-31 10:15:00,58.81,58.87,58.81,58.85,63577.0,47.5975,47.6461,47.5975,47.6299,63577.0
2018-10-31 10:20:00,58.86,58.91,58.86,58.89,70111.0,47.638,47.6785,47.638,47.6623,70111.0
2018-10-31 10:25:00,58.89,58.91,58.88,58.89,28694.0,47.6623,47.6785,47.6542,47.6623,28694.0
2018-10-31 10:30:00,58.89,58.94,58.88,58.94,61046.0,47.6623,47.7027,47.6542,47.7027,61046.0
2018-10-31 10:35:00,58.94,58.94,58.9,58.91,57201.0,47.7027,47.7027,47.6704,47.6785,57201.0
2018-10-31 10:40:00,58.91,58.95,58.9,58.95,300146.0,47.6785,47.7108,47.6704,47.7108,300146.0
2018-10-31 10:45:00,58.95,58.96,58.85,58.86,508821.0,47.7108,47.7189,47.6299,47.638,508821.0
2018-10-31 10:50:00,58.86,58.88,58.82,58.85,131230.0,47.638,47.6542,47.6056,47.6299,131230.0
2018-10-31 10:55:00,58.85,58.87,58.82,58.83,218030.0,47.6299,47.6461,47.6056,47.6137,218030.0
2018-10-31 11:00:00,58.84,58.9,58.79,58.8,155871.0,47.6218,47.6704,47.5813,47.5894,155871.0
2018-10-31 11:05:00,58.79,58.83,58.79,58.82,194421.0,47.5813,47.6137,47.5813,47.6056,194421.0
2018-10-31 11:10:00,58.82,58.84,58.75,58.79,127466.0,47.6056,47.6218,47.549,47.5813,127466.0
2018-10-31 11:15:00,58.79,58.84,58.77,58.82,118004.0,47.5813,47.6218,47.5652,47.6056,118004.0
2018-10-31 11:20:00,58.82,58.93,58.82,58.93,172293.0,47.6056,47.6947,47.6056,47.6947,172293.0
2018-10-31 11:25:00,58.93,59.02,58.91,58.99,115465.0,47.6947,47.7675,47.6785,47.7432,115465.0
2018-10-31 11:30:00,58.99,59.01,58.9,58.9,483731.0,47.7432,47.7594,47.6704,47.6704,483731.0
2018-10-31 11:35:00,58.9,58.91,58.86,58.91,109973.0,47.6704,47.6785,47.638,47.6785,109973.0
2018-10-31 11:40:00,58.92,58.92,58.79,58.79,192022.0,47.6866,47.6866,47.5813,47.5813,192022.0
2018-10-31 11:45:00,58.79,58.85,58.78,58.83,128194.0,47.5813,47.6299,47.5733,47.6137,128194.0
2018-10-31 11:50:00,58.82,58.92,58.82,58.87,319943.0,47.6056,47.6866,47.6056,47.6461,319943.0
2018-10-31 11:55:00,58.88,58.89,58.81,58.88,64041.0,47.6542,47.6623,47.5975,47.6542,64041.0
2018-10-31 12:00:00,58.88,58.91,58.77,58.78,147150.0,47.6542,47.6785,47.5652,47.5733,147150.0
2018-10-31 12:05:00,58.79,58.8,58.76,58.79,58816.0,47.5813,47.5894,47.5571,47.5813,58816.0
2018-10-31 12:10:00,58.79,58.81,58.76,58.81,115484.0,47.5813,47.5975,47.5571,47.5975,115484.0
2018-10-31 12:15:00,58.81,58.81,58.71,58.78,105844.0,47.5975,47.5975,47.5166,47.5733,105844.0
2018-10-31 12:20:00,58.78,58.85,58.76,58.85,74028.0,47.5733,47.6299,47.5571,47.6299,74028.0
2018-10-31 12:25:00,58.84,58.87,58.82,58.85,918370.0,47.6218,47.6461,47.6056,47.6299,918370.0
2018-10-31 12:30:00,58.85,58.85,58.75,58.78,410364.0,47.6299,47.6299,47.549,47.5733,410364.0
2018-10-31 12:35:00,58.78,58.84,58.77,58.83,199126.0,47.5733,47.6218,47.5652,47.6137,199126.0
2018-10-31 12:40:00,58.83,58.84,58.77,58.8,133126.0,47.6137,47.6218,47.5652,47.5894,133126.0
2018-10-31 12:45:00,58.82,58.84,58.78,58.8,85723.0,47.6056,47.6218,47.5733,47.5894,85723.0
2018-10-31 12:50:00,58.8,58.81,58.76,58.8,149186.0,47.5894,47.5975,47.5571,47.5894,149186.0
2018-10-31 12:55:00,58.8,58.83,58.8,58.82,47949.0,47.5894,47.6137,47.5894,47.6056,47949.0
2018-10-31 13:00:00,58.82,58.84,58.79,58.8,86416.0,47.6056,47.6218,47.5813,47.5894,86416.0
2018-10-31 13:05:00,58.81,58.85,58.81,58.83,54468.0,47.5975,47.6299,47.5975,47.6137,54468.0
2018-10-31 13:10:00,58.83,58.9,58.83,58.87,147229.0,47.6137,47.6704,47.6137,47.6461,147229.0
2018-10-31 13:15:00,58.88,58.9,58.85,58.86,46500.0,47.6542,47.6704,47.6299,47.638,46500.0
2018-10-31 13:20:00,58.86,58.89,58.85,58.87,212058.0,47.638,47.6623,47.6299,47.6461,212058.0
2018-10-31 13:25:00,58.87,58.88,58.83,58.85,196605.0,47.6461,47.6542,47.6137,47.6299,196605.0
2018-10-31 13:30:00,58.86,58.86,58.82,58.83,89742.0,47.638,47.638,47.6056,47.6137,89742.0
2018-10-31 13:35:00,58.82,58.83,58.8,58.82,63916.0,47.6056,47.6137,47.5894,47.6056,63916.0
2018-10-31 13:40:00,58.83,58.88,58.8,58.88,72702.0,47.6137,47.6542,47.5894,47.6542,72702.0
2018-10-31 13:45:00,58.87,58.89,58.84,58.86,186623.0,47.6461,47.6623,47.6218,47.638,186623.0
2018-10-31 13:50:00,58.86,58.87,58.81,58.82,52820.0,47.638,47.6461,47.5975,47.6056,52820.0
2018-10-31 13:55:00,58.83,58.85,58.81,58.82,67845.0,47.6137,47.6299,47.5975,47.6056,67845.0
2018-10-31 14:00:00,58.83,58.86,58.78,58.85,100674.0,47.6137,47.638,47.5733,47.6299,100674.0
2018-10-31 14:05:00,58.85,58.88,58.83,58.86,92964.0,47.6299,47.6542,47.6137,47.638,92964.0
2018-10-31 14:10:00,58.86,58.92,58.85,58.92,57642.0,47.638,47.6866,47.6299,47.6866,57642.0
2018-10-31 14:15:00,58.91,58.95,58.9,58.92,70106.0,47.6785,47.7108,47.6704,47.6866,70106.0
2018-10-31 14:20:00,58.91,58.92,58.89,58.9,81392.0,47.6785,47.6866,47.6623,47.6704,81392.0
2018-10-31 14:25:00,58.89,58.91,58.87,58.89,93941.0,47.6623,47.6785,47.6461,47.6623,93941.0
2018-10-31 14:30:00,58.89,58.9,58.87,58.87,71859.0,47.6623,47.6704,47.6461,47.6461,71859.0
2018-10-31 14:35:00,58.87,58.89,58.85,58.87,86342.0,47.6461,47.6623,47.6299,47.6461,86342.0
2018-10-31 14:40:00,58.88,58.91,58.84,58.86,161533.0,47.6542,47.6785,47.6218,47.638,161533.0
2018-10-31 14:45:00,58.86,58.88,58.81,58.82,156109.0,47.638,47.6542,47.5975,47.6056,156109.0
2018-10-31 14:50:00,58.82,58.87,58.81,58.87,82902.0,47.6056,47.6461,47.5975,47.6461,82902.0
2018-10-31 14:55:00,58.86,58.89,58.85,58.88,65320.0,47.638,47.6623,47.6299,47.6542,65320.0
2018-10-31 15:00:00,58.88,58.95,58.87,58.93,110413.0,47.6542,47.7108,47.6461,47.6947,110413.0
2018-10-31 15:05:00,58.94,58.96,58.9,58.9,136854.0,47.7027,47.7189,47.6704,47.6704,136854.0
2018-10-31 15:10:00,58.91,58.96,58.9,58.95,109226.0,47.6785,47.7189,47.6704,47.7108,109226.0
2018-10-31 15:15:00,58.95,58.97,58.92,58.93,137877.0,47.7108,47.727,47.6866,47.6947,137877.0
2018-10-31 15:20:00,58.93,58.94,58.89,58.92,288050.0,47.6947,47.7027,47.6623,47.6866,288050.0
2018-10-31 15:25:00,58.92,58.92,58.86,58.92,89238.0,47.6866,47.6866,47.638,47.6866,89238.0
2018-10-31 15:30:00,58.91,58.92,58.82,58.84,178987.0,47.6785,47.6866,47.6056,47.6218,178987.0
2018-10-31 15:35:00,58.84,58.86,58.78,58.78,739483.0,47.6218,47.638,47.5733,47.5733,739483.0
2018-10-31 15:40:00,58.78,58.82,58.76,58.78,651052.0,47.5733,47.6056,47.5571,47.5733,651052.0
2018-10-31 15:45:00,58.78,58.8,58.71,58.73,646512.0,47.5733,47.5894,47.5166,47.5328,646512.0
2018-10-31 15:50:00,58.73,58.76,58.72,58.76,707578.0,47.5328,47.5571,47.5247,47.5571,707578.0
2018-10-31 15:55:00,58.76,58.79,58.72,58.73,1064005.0,47.5571,47.5813,47.5247,47.5328,1064005.0
2018-11-01 09:30:00,59.3,59.3,59.21,59.25,227251.0,47.9941,47.9941,47.9213,47.9536,227251.0
2018-11-01 09:35:00,59.26,59.3,59.25,59.28,96918.0,47.9617,47.9941,47.9536,47.9779,96918.0
2018-11-01 09:40:00,59.28,59.28,59.19,59.21,270448.0,47.9779,47.9779,47.9051,47.9213,270448.0
2018-11-01 09:45:00,59.21,59.21,59.12,59.15,331342.0,47.9213,47.9213,47.8484,47.8727,331342.0
2018-11-01 09:50:00,59.14,59.22,59.11,59.22,115516.0,47.8646,47.9294,47.8403,47.9294,115516.0
2018-11-01 09:55:00,59.22,59.23,59.13,59.17,141799.0,47.9294,47.9375,47.8565,47.8889,141799.0
2018-11-01 10:00:00,59.17,59.19,59.12,59.14,336541.0,47.8889,47.9051,47.8484,47.8646,336541.0
2018-11-01 10:05:00,59.14,59.17,59.05,59.16,166582.0,47.8646,47.8889,47.7918,47.8808,166582.0
2018-11-01 10:10:00,59.16,59.37,59.16,59.3,85666.0,47.8808,48.0508,47.8808,47.9941,85666.0
2018-11-01 10:15:00,59.3,59.36,59.29,59.29,41366.0,47.9941,48.0427,47.986,47.986,41366.0
2018-11-01 10:20:00,59.29,59.3,59.22,59.28,146434.0,47.986,47.9941,47.9294,47.9779,146434.0
2018-11-01 10:25:00,59.28,59.31,59.25,59.29,46205.0,47.9779,48.0022,47.9536,47.986,46205.0
2018-11-01 10:30:00,59.3,59.39,59.28,59.35,77176.0,47.9941,48.067,47.9779,48.0346,77176.0
2018-11-01 10:35:00,59.34,59.39,59.3,59.33,54628.0,48.0265,48.067,47.9941,48.0184,54628.0
2018-11-01 10:40:00,59.33,59.33,59.26,59.29,39630.0,48.0184,48.0184,47.9617,47.986,39630.0
2018-11-01 10:45:00,59.28,59.36,59.28,59.34,47502.0,47.9779,48.0427,47.9779,48.0265,47502.0
2018-11-01 10:50:00,59.35,59.39,59.33,59.35,199627.0,48.0346,48.067,48.0184,48.0346,199627.0
2018-11-01 10:55:00,59.34,59.37,59.32,59.37,89635.0,48.0265,48.0508,48.0103,48.0508,89635.0
2018-11-01 11:00:00,59.37,59.39,59.26,59.28,93773.0,48.0508,48.067,47.9617,47.9779,93773.0
2018-11-01 11:05:00,59.29,59.33,59.23,59.26,111339.0,47.986,48.0184,47.9375,47.9617,111339.0
2018-11-01 11:10:00,59.26,59.31,59.25,59.28,88025.0,47.9617,48.0022,47.9536,47.9779,88025.0
2018-11-01 11:15:00,59.27,59.32,59.24,59.31,66187.0,47.9698,48.0103,47.9456,48.0022,66187.0
2018-11-01 11:20:00,59.32,59.35,59.28,59.33,76552.0,48.0103,48.0346,47.9779,48.0184,76552.0
2018-11-01 11:25:00,59.32,59.35,59.29,59.34,45195.0,48.0103,48.0346,47.986,48.0265,45195.0
2018-11-01 11:30:00,59.35,59.38,59.33,59.36,55468.0,48.0346,48.0589,48.0184,48.0427,55468.0
2018-11-01 11:35:00,59.36,59.37,59.33,59.37,30596.0,48.0427,48.0508,48.0184,48.0508,30596.0
2018-11-01 11:40:00,59.37,59.43,59.35,59.41,56119.0,48.0508,48.0993,48.0346,48.0831,56119.0
2018-11-01 11:45:00,59.42,59.43,59.33,59.36,35990.0,48.0912,48.0993,48.0184,48.0427,35990.0
2018-11-01 11:50:00,59.37,59.38,59.31,59.36,420318.0,48.0508,48.0589,48.0022,48.0427,420318.0
2018-11-01 11:55:00,59.36,59.38,59.28,59.29,91221.0,48.0427,48.0589,47.9779,47.986,91221.0
2018-11-01 12:00:00,59.29,59.3,59.25,59.28,131976.0,47.986,47.9941,47.9536,47.9779,131976.0
2018-11-01 12:05:00,59.28,59.35,59.27,59.34,167892.0,47.9779,48.0346,47.9698,48.0265,167892.0
2018-11-01 12:10:00,59.34,59.34,59.3,59.34,67166.0,48.0265,48.0265,47.9941,48.0265,67166.0
2018-11-01 12:15:00,59.34,59.35,59.24,59.25,154245.0,48.0265,48.0346,47.9456,47.9536,154245.0
2018-11-01 12:20:00,59.25,59.25,59.22,59.24,34831.0,47.9536,47.9536,47.9294,47.9456,34831.0
2018-11-01 12:25:00,59.23,59.27,59.21,59.23,69565.0,47.9375,47.9698,47.9213,47.9375,69565.0
2018-11-01 12:30:00,59.23,59.33,59.23,59.33,388796.0,47.9375,48.0184,47.9375,48.0184,388796.0
2018-11-01 12:35:00,59.32,59.32,59.29,59.31,156591.0,48.0103,48.0103,47.986,48.0022,156591.0
2018-11-01 12:40:00,59.31,59.36,59.29,59.35,131290.0,48.0022,48.0427,47.986,48.0346,131290.0
2018-11-01 12:45:00,59.35,59.36,59.29,59.33,107165.0,48.0346,48.0427,47.986,48.0184,107165.0
2018-11-01 12:50:00,59.32,59.38,59.32,59.37,184604.0,48.0103,48.0589,48.0103,48.0508,184604.0
2018-11-01 12:55:00,59.36,59.43,59.36,59.42,71579.0,48.0427,48.0993,48.0427,48.0912,71579.0
2018-11-01 13:00:00,59.42,59.43,59.39,59.4,39771.0,48.0912,48.0993,48.067,48.075,39771.0
2018-11-01 13:05:00,59.39,59.42,59.34,59.35,75368.0,48.067,48.0912,48.0265,48.0346,75368.0
2018-11-01 13:10:00,59.34,59.42,59.33,59.41,54273.0,48.0265,48.0912,48.0184,48.0831,54273.0
2018-11-01 13:15:00,59.4,59.46,59.39,59.46,26497.0,48.075,48.1236,48.067,48.1236,26497.0
2018-11-01 13:20:00,59.45,59.46,59.42,59.42,54005.0,48.1155,48.1236,48.0912,48.0912,54005.0
2018-11-01 13:25:00,59.42,59.5,59.41,59.49,132191.0,48.0912,48.156,48.0831,48.1479,132191.0
2018-11-01 13:30:00,59.49,59.51,59.45,59.47,99238.0,48.1479,48.1641,48.1155,48.1317,99238.0
2018-11-01 13:35:00,59.48,59.48,59.41,59.42,40672.0,48.1398,48.1398,48.0831,48.0912,40672.0
2018-11-01 13:40:00,59.42,59.45,59.42,59.43,119356.0,48.0912,48.1155,48.0912,48.0993,119356.0
2018-11-01 13:45:00,59.44,59.46,59.38,59.4,150004.0,48.1074,48.1236,48.0589,48.075,150004.0
2018-11-01 13:50:00,59.41,59.43,59.39,59.42,60649.0,48.0831,48.0993,48.067,48.0912,60649.0
2018-11-01 13:55:00,59.42,59.42,59.38,59.39,126608.0,48.0912,48.0912,48.0589,48.067,126608.0
2018-11-01 14:00:00,59.39,59.4,59.36,59.38,54592.0,48.067,48.075,48.0427,48.0589,54592.0
2018-11-01 14:05:00,59.38,59.39,59.34,59.37,44991.0,48.0589,48.067,48.0265,48.0508,44991.0
2018-11-01 14:10:00,59.37,59.38,59.36,59.37,164864.0,48.0508,48.0589,48.0427,48.0508,164864.0
2018-11-01 14:15:00,59.37,59.4,59.36,59.37,53132.0,48.0508,48.075,48.0427,48.0508,53132.0
2018-11-01 14:20:00,59.38,59.41,59.37,59.4,42396.0,48.0589,48.0831,48.0508,48.075,42396.0
2018-11-01 14:25:00,59.4,59.42,59.39,59.4,51899.0,48.075,48.0912,48.067,48.075,51899.0
2018-11-01 14:30:00,59.41,59.44,59.37,59.39,120414.0,48.0831,48.1074,48.0508,48.067,120414.0
2018-11-01 14:35:00,59.39,59.41,59.36,59.38,122876.0,48.067,48.0831,48.0427,48.0589,122876.0
2018-11-01 14:40:00,59.39,59.39,59.36,59.37,131919.0,48.067,48.067,48.0427,48.0508,131919.0
2018-11-01 14:45:00,59.38,59.43,59.37,59.42,118729.0,48.0589,48.0993,48.0508,48.0912,118729.0
2018-11-01 14:50:00,59.42,59.43,59.4,59.41,86939.0,48.0912,48.0993,48.075,48.0831,86939.0
2018-11-01 14:55:00,59.41,59.44,59.41,59.44,94612.0,48.0831,48.1074,48.0831,48.1074,94612.0
2018-11-01 15:00:00,59.43,59.44,59.39,59.4,167428.0,48.0993,48.1074,48.067,48.075,167428.0
2018-11-01 15:05:00,59.4,59.41,59.36,59.4,102014.0,48.075,48.0831,48.0427,48.075,102014.0
2018-11-01 15:10:00,59.41,59.41,59.37,59.4,134260.0,48.0831,48.0831,48.0508,48.075,134260.0
2018-11-01 15:15:00,59.4,59.41,59.38,59.39,116134.0,48.075,48.0831,48.0589,48.067,116134.0
2018-11-01 15:20:00,59.4,59.42,59.38,59.41,64725.0,48.075,48.0912,48.0589,48.0831,64725.0
2018-11-01 15:25:00,59.42,59.46,59.41,59.45,104164.0,48.0912,48.1236,48.0831,48.1155,104164.0
2018-11-01 15:30:00,59.45,59.46,59.41,59.42,159861.0,48.1155,48.1236,48.0831,48.0912,159861.0
2018-11-01 15:35:00,59.41,59.46,59.41,59.46,64003.0,48.0831,48.1236,48.0831,48.1236,64003.0
2018-11-01 15:40:00,59.46,59.52,59.44,59.51,440939.0,48.1236,48.1722,48.1074,48.1641,440939.0
2018-11-01 15:45:00,59.52,59.52,59.47,59.51,211981.0,48.1722,48.1722,48.1317,48.1641,211981.0
2018-11-01 15:50:00,59.5,59.54,59.46,59.46,1464204.0,48.156,48.1884,48.1236,48.1236,1464204.0
2018-11-01 15:55:00,59.46,59.53,59.45,59.52,621831.0,48.1236,48.1803,48.1155,48.1722,621831.0
2018-11-02 09:30:00,60.1,60.11,60.0,60.08,129248.0,48.6416,48.6497,48.5607,48.6254,129248.0
2018-11-02 09:35:00,60.09,60.14,60.04,60.12,105987.0,48.6335,48.674,48.593,48.6578,105987.0
2018-11-02 09:40:00,60.13,60.16,60.12,60.15,217593.0,48.6659,48.6901,48.6578,48.6821,217593.0
2018-11-02 09:45:00,60.15,60.17,60.14,60.16,123945.0,48.6821,48.6982,48.674,48.6901,123945.0
2018-11-02 09:50:00,60.16,60.16,60.08,60.1,74293.0,48.6901,48.6901,48.6254,48.6416,74293.0
2018-11-02 09:55:00,60.1,60.1,60.04,60.08,49666.0,48.6416,48.6416,48.593,48.6254,49666.0
2018-11-02 10:00:00,60.07,60.08,59.98,59.98,78751.0,48.6173,48.6254,48.5445,48.5445,78751.0
2018-11-02 10:05:00,59.98,60.01,59.96,60.0,60524.0,48.5445,48.5687,48.5283,48.5607,60524.0
2018-11-02 10:10:00,60.0,60.05,59.97,60.03,47123.0,48.5607,48.6011,48.5364,48.5849,47123.0
2018-11-02 10:15:00,60.03,60.09,60.0,60.07,86510.0,48.5849,48.6335,48.5607,48.6173,86510.0
2018-11-02 10:20:00,60.07,60.08,60.0,60.01,76376.0,48.6173,48.6254,48.5607,48.5687,76376.0
2018-11-02 10:25:00,60.02,60.05,59.92,59.93,97670.0,48.5768,48.6011,48.4959,48.504,97670.0
2018-11-02 10:30:00,59.93,59.95,59.88,59.88,93652.0,48.504,48.5202,48.4635,48.4635,93652.0
2018-11-02 10:35:00,59.88,59.9,59.81,59.81,76776.0,48.4635,48.4797,48.4069,48.4069,76776.0
2018-11-02 10:40:00,59.82,59.82,59.72,59.78,177370.0,48.415,48.415,48.334,48.3826,177370.0
2018-11-02 10:45:00,59.78,59.81,59.75,59.75,56416.0,48.3826,48.4069,48.3583,48.3583,56416.0
2018-11-02 10:50:00,59.75,59.84,59.75,59.81,126213.0,48.3583,48.4312,48.3583,48.4069,126213.0
2018-11-02 10:55:00,59.8,59.89,59.79,59.84,201463.0,48.3988,48.4716,48.3907,48.4312,201463.0
2018-11-02 11:00:00,59.87,59.87,59.72,59.72,84569.0,48.4554,48.4554,48.334,48.334,84569.0
2018-11-02 11:05:00,59.7,59.77,59.67,59.77,100399.0,48.3179,48.3745,48.2936,48.3745,100399.0
2018-11-02 11:10:00,59.76,59.79,59.69,59.7,376883.0,48.3664,48.3907,48.3098,48.3179,376883.0
2018-11-02 11:15:00,59.7,59.73,59.67,59.68,102868.0,48.3179,48.3421,48.2936,48.3017,102868.0
2018-11-02 11:20:00,59.67,59.69,59.62,59.69,137476.0,48.2936,48.3098,48.2531,48.3098,137476.0
2018-11-02 11:25:00,59.69,59.71,59.64,59.7,203742.0,48.3098,48.3259,48.2693,48.3179,203742.0
2018-11-02 11:30:00,59.7,59.76,59.67,59.71,209390.0,48.3179,48.3664,48.2936,48.3259,209390.0
2018-11-02 11:35:00,59.71,59.74,59.66,59.73,86915.0,48.3259,48.3502,48.2855,48.3421,86915.0
2018-11-02 11:40:00,59.73,59.75,59.64,59.65,236573.0,48.3421,48.3583,48.2693,48.2774,236573.0
2018-11-02 11:45:00,59.65,59.65,59.58,59.62,101069.0,48.2774,48.2774,48.2207,48.2531,101069.0
2018-11-02 11:50:00,59.62,59.63,59.6,59.6,77314.0,48.2531,48.2612,48.2369,48.2369,77314.0
2018-11-02 11:55:00,59.58,59.64,59.57,59.64,98783.0,48.2207,48.2693,48.2126,48.2693,98783.0
2018-11-02 12:00:00,59.64,59.67,59.58,59.58,86499.0,48.2693,48.2936,48.2207,48.2207,86499.0
2018-11-02 12:05:00,59.59,59.64,59.56,59.56,62936.0,48.2288,48.2693,48.2045,48.2045,62936.0
2018-11-02 12:10:00,59.56,59.57,59.52,59.57,38957.0,48.2045,48.2126,48.1722,48.2126,38957.0
2018-11-02 12:15:00,59.56,59.61,59.53,59.6,95827.0,48.2045,48.245,48.1803,48.2369,95827.0
2018-11-02 12:20:00,59.59,59.6,59.53,59.54,53418.0,48.2288,48.2369,48.1803,48.1884,53418.0
2018-11-02 12:25:00,59.53,59.59,59.53,59.58,26262.0,48.1803,48.2288,48.1803,48.2207,26262.0
2018-11-02 12:30:00,59.59,59.61,59.47,59.47,106312.0,48.2288,48.245,48.1317,48.1317,106312.0
2018-11-02 12:35:00,59.48,59.51,59.39,59.41,85084.0,48.1398,48.1641,48.067,48.0831,85084.0
2018-11-02 12:40:00,59.4,59.46,59.39,59.44,185196.0,48.075,48.1236,48.067,48.1074,185196.0
2018-11-02 12:45:00,59.43,59.46,59.4,59.44,42714.0,48.0993,48.1236,48.075,48.1074,42714.0
2018-11-02 12:50:00,59.45,59.46,59.34,59.37,38315.0,48.1155,48.1236,48.0265,48.0508,38315.0
2018-11-02 12:55:00,59.36,59.4,59.33,59.4,65792.0,48.0427,48.075,48.0184,48.075,65792.0
2018-11-02 13:00:00,59.41,59.41,59.31,59.32,50837.0,48.0831,48.0831,48.0022,48.0103,50837.0
2018-11-02 13:05:00,59.31,59.4,59.29,59.39,30561.0,48.0022,48.075,47.986,48.067,30561.0
2018-11-02 13:10:00,59.39,59.46,59.37,59.46,58942.0,48.067,48.1236,48.0508,48.1236,58942.0
2018-11-02 13:15:00,59.46,59.46,59.41,59.46,23988.0,48.1236,48.1236,48.0831,48.1236,23988.0
2018-11-02 13:20:00,59.46,59.49,59.44,59.47,62115.0,48.1236,48.1479,48.1074,48.1317,62115.0
2018-11-02 13:25:00,59.47,59.49,59.41,59.46,65322.0,48.1317,48.1479,48.0831,48.1236,65322.0
2018-11-02 13:30:00,59.45,59.47,59.41,59.44,287976.0,48.1155,48.1317,48.0831,48.1074,287976.0
2018-11-02 13:35:00,59.44,59.45,59.4,59.45,35001.0,48.1074,48.1155,48.075,48.1155,35001.0
2018-11-02 13:40:00,59.45,59.53,59.42,59.52,150563.0,48.1155,48.1803,48.0912,48.1722,150563.0
2018-11-02 13:45:00,59.51,59.55,59.5,59.5,49131.0,48.1641,48.1964,48.156,48.156,49131.0
2018-11-02 13:50:00,59.51,59.52,59.45,59.47,72693.0,48.1641,48.1722,48.1155,48.1317,72693.0
2018-11-02 13:55:00,59.48,59.5,59.46,59.48,44539.0,48.1398,48.156,48.1236,48.1398,44539.0
2018-11-02 14:00:00,59.48,59.48,59.43,59.44,31609.0,48.1398,48.1398,48.0993,48.1074,31609.0
2018-11-02 14:05:00,59.43,59.43,59.39,59.39,46798.0,48.0993,48.0993,48.067,48.067,46798.0
2018-11-02 14:10:00,59.4,59.4,59.35,59.37,30010.0,48.075,48.075,48.0346,48.0508,30010.0
2018-11-02 14:15:00,59.37,59.42,59.36,59.42,55392.0,48.0508,48.0912,48.0427,48.0912,55392.0
2018-11-02 14:20:00,59.42,59.42,59.36,59.38,114546.0,48.0912,48.0912,48.0427,48.0589,114546.0
2018-11-02 14:25:00,59.38,59.66,59.35,59.64,320661.0,48.0589,48.2855,48.0346,48.2693,320661.0
2018-11-02 14:30:00,59.63,59.66,59.54,59.59,378088.0,48.2612,48.2855,48.1884,48.2288,378088.0
2018-11-02 14:35:00,59.59,59.6,59.52,59.53,85105.0,48.2288,48.2369,48.1722,48.1803,85105.0
2018-11-02 14:40:00,59.53,59.6,59.53,59.56,151890.0,48.1803,48.2369,48.1803,48.2045,151890.0
2018-11-02 14:45:00,59.55,59.58,59.53,59.55,70633.0,48.1964,48.2207,48.1803,48.1964,70633.0
2018-11-02 14:50:00,59.55,59.59,59.54,59.58,102126.0,48.1964,48.2288,48.1884,48.2207,102126.0
2018-11-02 14:55:00,59.58,59.61,59.56,59.59,165266.0,48.2207,48.245,48.2045,48.2288,165266.0
2018-11-02 15:00:00,59.6,59.66,59.51,59.57,165215.0,48.2369,48.2855,48.1641,48.2126,165215.0
2018-11-02 15:05:00,59.56,59.59,59.53,59.57,181269.0,48.2045,48.2288,48.1803,48.2126,181269.0
2018-11-02 15:10:00,59.57,59.66,59.55,59.63,97746.0,48.2126,48.2855,48.1964,48.2612,97746.0
2018-11-02 15:15:00,59.63,59.65,59.58,59.62,116899.0,48.2612,48.2774,48.2207,48.2531,116899.0
2018-11-02 15:20:00,59.63,59.67,59.61,59.67,141085.0,48.2612,48.2936,48.245,48.2936,141085.0
2018-11-02 15:25:00,59.67,59.68,59.6,59.63,110193.0,48.2936,48.3017,48.2369,48.2612,110193.0
2018-11-02 15:30:00,59.63,59.64,59.57,59.61,142246.0,48.2612,48.2693,48.2126,48.245,142246.0
2018-11-02 15:35:00,59.61,59.64,59.56,59.63,237497.0,48.245,48.2693,48.2045,48.2612,237497.0
2018-11-02 15:40:00,59.63,59.68,59.62,59.66,319479.0,48.2612,48.3017,48.2531,48.2855,319479.0
2018-11-02 15:45:00,59.66,59.67,59.61,59.64,151280.0,48.2855,48.2936,48.245,48.2693,151280.0
2018-11-02 15:50:00,59.64,59.68,59.63,59.66,184772.0,48.2693,48.3017,48.2612,48.2855,184772.0
2018-11-02 15:55:00,59.65,59.68,59.6,59.65,545367.0,48.2774,48.3017,48.2369,48.2774,545367.0
2018-11-05 09:30:00,59.59,59.7,59.53,59.69,72398.0,48.2288,48.3179,48.1803,48.3098,72398.0
2018-11-05 09:35:00,59.68,59.71,59.67,59.7,73548.0,48.3017,48.3259,48.2936,48.3179,73548.0
2018-11-05 09:40:00,59.7,59.72,59.66,59.66,35117.0,48.3179,48.334,48.2855,48.2855,35117.0
2018-11-05 09:45:00,59.66,59.69,59.65,59.65,81366.0,48.2855,48.3098,48.2774,48.2774,81366.0
2018-11-05 09:50:00,59.65,59.7,59.65,59.68,54738.0,48.2774,48.3179,48.2774,48.3017,54738.0
2018-11-05 09:55:00,59.68,59.7,59.63,59.63,30363.0,48.3017,48.3179,48.2612,48.2612,30363.0
2018-11-05 10:00:00,59.63,59.64,59.57,59.61,86135.0,48.2612,48.2693,48.2126,48.245,86135.0
2018-11-05 10:05:00,59.61,59.62,59.57,59.57,89491.0,48.245,48.2531,48.2126,48.2126,89491.0
2018-11-05 10:10:00,59.57,59.57,59.52,59.55,123752.0,48.2126,48.2126,48.1722,48.1964,123752.0
2018-11-05 10:15:00,59.55,59.55,59.51,59.53,58887.0,48.1964,48.1964,48.1641,48.1803,58887.0
2018-11-05 10:20:00,59.53,59.54,59.48,59.52,71297.0,48.1803,48.1884,48.1398,48.1722,71297.0
2018-11-05 10:25:00,59.51,59.57,59.48,59.55,46843.0,48.1641,48.2126,48.1398,48.1964,46843.0
2018-11-05 10:30:00,59.55,59.6,59.54,59.55,70127.0,48.1964,48.2369,48.1884,48.1964,70127.0
2018-11-05 10:35:00,59.56,59.6,59.55,59.57,60012.0,48.2045,48.2369,48.1964,48.2126,60012.0
2018-11-05 10:40:00,59.58,59.64,59.57,59.63,220262.0,48.2207,48.2693,48.2126,48.2612,220262.0
2018-11-05 10:45:00,59.62,59.64,59.57,59.59,101663.0,48.2531,48.2693,48.2126,48.2288,101663.0
2018-11-05 10:50:00,59.59,59.67,59.59,59.65,27636.0,48.2288,48.2936,48.2288,48.2774,27636.0
2018-11-05 10:55:00,59.65,59.69,59.63,59.66,46214.0,48.2774,48.3098,48.2612,48.2855,46214.0
2018-11-05 11:00:00,59.66,59.69,59.64,59.67,68222.0,48.2855,48.3098,48.2693,48.2936,68222.0
2018-11-05 11:05:00,59.68,59.72,59.64,59.65,28438.0,48.3017,48.334,48.2693,48.2774,28438.0
2018-11-05 11:10:00,59.65,59.66,59.61,59.63,27184.0,48.2774,48.2855,48.245,48.2612,27184.0
2018-11-05 11:15:00,59.62,59.63,59.58,59.59,1483795.0,48.2531,48.2612,48.2207,48.2288,1483795.0
2018-11-05 11:20:00,59.59,59.59,59.55,59.55,64493.0,48.2288,48.2288,48.1964,48.1964,64493.0
2018-11-05 11:25:00,59.55,59.56,59.52,59.53,61467.0,48.1964,48.2045,48.1722,48.1803,61467.0
2018-11-05 11:30:00,59.53,59.53,59.47,59.48,84915.0,48.1803,48.1803,48.1317,48.1398,84915.0
2018-11-05 11:35:00,59.49,59.51,59.47,59.48,37909.0,48.1479,48.1641,48.1317,48.1398,37909.0
2018-11-05 11:40:00,59.49,59.53,59.45,59.47,61356.0,48.1479,48.1803,48.1155,48.1317,61356.0
2018-11-05 11:45:00,59.47,59.48,59.44,59.48,37818.0,48.1317,48.1398,48.1074,48.1398,37818.0
2018-11-05 11:50:00,59.48,59.52,59.47,59.51,66988.0,48.1398,48.1722,48.1317,48.1641,66988.0
2018-11-05 11:55:00,59.51,59.53,59.49,59.53,41039.0,48.1641,48.1803,48.1479,48.1803,41039.0
2018-11-05 12:00:00,59.53,59.54,59.49,59.5,48684.0,48.1803,48.1884,48.1479,48.156,48684.0
2018-11-05 12:05:00,59.49,59.5,59.48,59.48,60697.0,48.1479,48.156,48.1398,48.1398,60697.0
2018-11-05 12:10:00,59.48,59.5,59.44,59.48,41808.0,48.1398,48.156,48.1074,48.1398,41808.0
2018-11-05 12:15:00,59.47,59.47,59.44,59.45,43537.0,48.1317,48.1317,48.1074,48.1155,43537.0
2018-11-05 12:20:00,59.44,59.5,59.44,59.5,36598.0,48.1074,48.156,48.1074,48.156,36598.0
2018-11-05 12:25:00,59.5,59.51,59.47,59.48,45765.0,48.156,48.1641,48.1317,48.1398,45765.0
2018-11-05 12:30:00,59.48,59.49,59.45,59.46,53143.0,48.1398,48.1479,48.1155,48.1236,53143.0
2018-11-05 12:35:00,59.46,59.47,59.44,59.47,56180.0,48.1236,48.1317,48.1074,48.1317,56180.0
2018-11-05 12:40:00,59.46,59.46,59.43,59.45,48524.0,48.1236,48.1236,48.0993,48.1155,48524.0
2018-11-05 12:45:00,59.45,59.45,59.41,59.42,311448.0,48.1155,48.1155,48.0831,48.0912,311448.0
2018-11-05 12:50:00,59.42,59.46,59.42,59.43,39050.0,48.0912,48.1236,48.0912,48.0993,39050.0
2018-11-05 12:55:00,59.43,59.46,59.42,59.46,67486.0,48.0993,48.1236,48.0912,48.1236,67486.0
2018-11-05 13:00:00,59.46,59.47,59.43,59.46,59635.0,48.1236,48.1317,48.0993,48.1236,59635.0
2018-11-05 13:05:00,59.46,59.48,59.44,59.48,59981.0,48.1236,48.1398,48.1074,48.1398,59981.0
2018-11-05 13:10:00,59.48,59.49,59.44,59.49,47483.0,48.1398,48.1479,48.1074,48.1479,47483.0
2018-11-05 13:15:00,59.48,59.52,59.47,59.5,67446.0,48.1398,48.1722,48.1317,48.156,67446.0
2018-11-05 13:20:00,59.51,59.52,59.5,59.5,35257.0,48.1641,48.1722,48.156,48.156,35257.0
2018-11-05 13:25:00,59.5,59.53,59.49,59.51,56388.0,48.156,48.1803,48.1479,48.1641,56388.0
2018-11-05 13:30:00,59.51,59.54,59.5,59.52,57863.0,48.1641,48.1884,48.156,48.1722,57863.0
2018-11-05 13:35:00,59.52,59.57,59.5,59.55,44943.0,48.1722,48.2126,48.156,48.1964,44943.0
2018-11-05 13:40:00,59.55,59.57,59.54,59.55,81607.0,48.1964,48.2126,48.1884,48.1964,81607.0
2018-11-05 13:45:00,59.56,59.57,59.55,59.57,34689.0,48.2045,48.2126,48.1964,48.2126,34689.0
2018-11-05 13:50:00,59.58,59.59,59.55,59.57,53901.0,48.2207,48.2288,48.1964,48.2126,53901.0
2018-11-05 13:55:00,59.58,59.61,59.57,59.59,68418.0,48.2207,48.245,48.2126,48.2288,68418.0
2018-11-05 14:00:00,59.59,59.6,59.56,59.57,38717.0,48.2288,48.2369,48.2045,48.2126,38717.0
2018-11-05 14:05:00,59.57,59.59,59.56,59.59,112774.0,48.2126,48.2288,48.2045,48.2288,112774.0
2018-11-05 14:10:00,59.59,59.61,59.58,59.61,67904.0,48.2288,48.245,48.2207,48.245,67904.0
2018-11-05 14:15:00,59.61,59.64,59.58,59.64,98416.0,48.245,48.2693,48.2207,48.2693,98416.0
2018-11-05 14:20:00,59.64,59.68,59.63,59.67,157426.0,48.2693,48.3017,48.2612,48.2936,157426.0
2018-11-05 14:25:00,59.66,59.68,59.65,59.67,185388.0,48.2855,48.3017,48.2774,48.2936,185388.0
2018-11-05 14:30:00,59.66,59.67,59.64,59.65,218683.0,48.2855,48.2936,48.2693,48.2774,218683.0
2018-11-05 14:35:00,59.65,59.67,59.64,59.67,86698.0,48.2774,48.2936,48.2693,48.2936,86698.0
2018-11-05 14:40:00,59.67,59.71,59.66,59.71,84126.0,48.2936,48.3259,48.2855,48.3259,84126.0
2018-11-05 14:45:00,59.72,59.73,59.7,59.72,97597.0,48.334,48.3421,48.3179,48.334,97597.0
2018-11-05 14:50:00,59.72,59.75,59.71,59.72,118958.0,48.334,48.3583,48.3259,48.334,118958.0
2018-11-05 14:55:00,59.72,59.73,59.7,59.71,95583.0,48.334,48.3421,48.3179,48.3259,95583.0
2018-11-05 15:00:00,59.72,59.72,59.68,59.69,166985.0,48.334,48.334,48.3017,48.3098,166985.0
2018-11-05 15:05:00,59.69,59.72,59.67,59.68,151678.0,48.3098,48.334,48.2936,48.3017,151678.0
2018-11-05 15:10:00,59.68,59.72,59.67,59.71,35917.0,48.3017,48.334,48.2936,48.3259,35917.0
2018-11-05 15:15:00,59.71,59.71,59.65,59.67,62095.0,48.3259,48.3259,48.2774,48.2936,62095.0
2018-11-05 15:20:00,59.67,59.67,59.62,59.63,103071.0,48.2936,48.2936,48.2531,48.2612,103071.0
2018-11-05 15:25:00,59.62,59.64,59.59,59.63,128777.0,48.2531,48.2693,48.2288,48.2612,128777.0
2018-11-05 15:30:00,59.63,59.63,59.59,59.63,46685.0,48.2612,48.2612,48.2288,48.2612,46685.0
2018-11-05 15:35:00,59.63,59.64,59.61,59.63,59542.0,48.2612,48.2693,48.245,48.2612,59542.0
2018-11-05 15:40:00,59.64,59.64,59.59,59.61,959291.0,48.2693,48.2693,48.2288,48.245,959291.0
2018-11-05 15:45:00,59.6,59.61,59.56,59.59,58456.0,48.2369,48.245,48.2045,48.2288,58456.0
2018-11-05 15:50:00,59.59,59.6,59.56,59.6,156445.0,48.2288,48.2369,48.2045,48.2369,156445.0
2018-11-05 15:55:00,59.6,59.62,59.57,59.59,524932.0,48.2369,48.2531,48.2126,48.2288,524932.0
2018-11-06 09:30:00,59.63,59.66,59.58,59.65,153539.0,48.2612,48.2855,48.2207,48.2774,153539.0
2018-11-06 09:35:00,59.64,59.7,59.64,59.7,90780.0,48.2693,48.3179,48.2693,48.3179,90780.0
2018-11-06 09:40:00,59.69,59.73,59.69,59.71,37431.0,48.3098,48.3421,48.3098,48.3259,37431.0
2018-11-06 09:45:00,59.72,59.74,59.71,59.74,181032.0,48.334,48.3502,48.3259,48.3502,181032.0
2018-11-06 09:50:00,59.73,59.74,59.71,59.72,204947.0,48.3421,48.3502,48.3259,48.334,204947.0
2018-11-06 09:55:00,59.72,59.73,59.68,59.69,199082.0,48.334,48.3421,48.3017,48.3098,199082.0
2018-11-06 10:00:00,59.7,59.7,59.67,59.67,63372.0,48.3179,48.3179,48.2936,48.2936,63372.0
2018-11-06 10:05:00,59.68,59.68,59.61,59.65,48116.0,48.3017,48.3017,48.245,48.2774,48116.0
2018-11-06 10:10:00,59.64,59.67,59.62,59.66,28334.0,48.2693,48.2936,48.2531,48.2855,28334.0
2018-11-06 10:15:00,59.67,59.68,59.6,59.63,41254.0,48.2936,48.3017,48.2369,48.2612,41254.0
2018-11-06 10:20:00,59.63,59.66,59.62,59.66,24055.0,48.2612,48.2855,48.2531,48.2855,24055.0
2018-11-06 10:25:00,59.67,59.67,59.6,59.6,41958.0,48.2936,48.2936,48.2369,48.2369,41958.0
2018-11-06 10:30:00,59.6,59.63,59.6,59.63,52952.0,48.2369,48.2612,48.2369,48.2612,52952.0
2018-11-06 10:35:00,59.63,59.63,59.56,59.58,89384.0,48.2612,48.2612,48.2045,48.2207,89384.0
2018-11-06 10:40:00,59.58,59.65,59.56,59.65,103994.0,48.2207,48.2774,48.2045,48.2774,103994.0
2018-11-06 10:45:00,59.66,59.68,59.63,59.64,87264.0,48.2855,48.3017,48.2612,48.2693,87264.0
2018-11-06 10:50:00,59.65,59.66,59.6,59.66,121705.0,48.2774,48.2855,48.2369,48.2855,121705.0
2018-11-06 10:55:00,59.66,59.67,59.61,59.63,227949.0,48.2855,48.2936,48.245,48.2612,227949.0
2018-11-06 11:00:00,59.64,59.64,59.6,59.62,70703.0,48.2693,48.2693,48.2369,48.2531,70703.0
2018-11-06 11:05:00,59.61,59.63,59.59,59.61,359675.0,48.245,48.2612,48.2288,48.245,359675.0
2018-11-06 11:10:00,59.6,59.68,59.59,59.68,124437.0,48.2369,48.3017,48.2288,48.3017,124437.0
2018-11-06 11:15:00,59.68,59.68,59.64,59.64,62047.0,48.3017,48.3017,48.2693,48.2693,62047.0
2018-11-06 11:20:00,59.64,59.64,59.6,59.63,112960.0,48.2693,48.2693,48.2369,48.2612,112960.0
2018-11-06 11:25:00,59.62,59.63,59.59,59.6,48749.0,48.2531,48.2612,48.2288,48.2369,48749.0
2018-11-06 11:30:00,59.6,59.6,59.56,59.58,127737.0,48.2369,48.2369,48.2045,48.2207,127737.0
2018-11-06 11:35:00,59.59,59.64,59.58,59.63,262838.0,48.2288,48.2693,48.2207,48.2612,262838.0
2018-11-06 11:40:00,59.64,59.65,59.62,59.64,69681.0,48.2693,48.2774,48.2531,48.2693,69681.0
2018-11-06 11:45:00,59.64,59.65,59.62,59.63,40396.0,48.2693,48.2774,48.2531,48.2612,40396.0
2018-11-06 11:50:00,59.63,59.65,59.62,59.62,57073.0,48.2612,48.2774,48.2531,48.2531,57073.0
2018-11-06 11:55:00,59.62,59.65,59.6,59.63,65618.0,48.2531,48.2774,48.2369,48.2612,65618.0
2018-11-06 12:00:00,59.63,59.65,59.61,59.64,34271.0,48.2612,48.2774,48.245,48.2693,34271.0
2018-11-06 12:05:00,59.64,59.72,59.64,59.7,105409.0,48.2693,48.334,48.2693,48.3179,105409.0
2018-11-06 12:10:00,59.7,59.71,59.67,59.68,73549.0,48.3179,48.3259,48.2936,48.3017,73549.0
2018-11-06 12:15:00,59.68,59.68,59.64,59.66,36276.0,48.3017,48.3017,48.2693,48.2855,36276.0
2018-11-06 12:20:00,59.66,59.67,59.62,59.64,65202.0,48.2855,48.2936,48.2531,48.2693,65202.0
2018-11-06 12:25:00,59.64,59.66,59.63,59.64,23033.0,48.2693,48.2855,48.2612,48.2693,23033.0
2018-11-06 12:30:00,59.65,59.7,59.65,59.69,29888.0,48.2774,48.3179,48.2774,48.3098,29888.0
2018-11-06 12:35:00,59.7,59.71,59.68,59.69,58430.0,48.3179,48.3259,48.3017,48.3098,58430.0
2018-11-06 12:40:00,59.69,59.73,59.69,59.72,63167.0,48.3098,48.3421,48.3098,48.334,63167.0
2018-11-06 12:45:00,59.72,59.73,59.7,59.7,65093.0,48.334,48.3421,48.3179,48.3179,65093.0
2018-11-06 12:50:00,59.71,59.71,59.68,59.69,66158.0,48.3259,48.3259,48.3017,48.3098,66158.0
2018-11-06 12:55:00,59.69,59.69,59.67,59.67,34361.0,48.3098,48.3098,48.2936,48.2936,34361.0
2018-11-06 13:00:00,59.68,59.69,59.67,59.69,44776.0,48.3017,48.3098,48.2936,48.3098,44776.0
2018-11-06 13:05:00,59.68,59.7,59.67,59.67,95014.0,48.3017,48.3179,48.2936,48.2936,95014.0
2018-11-06 13:10:00,59.67,59.68,59.66,59.67,25696.0,48.2936,48.3017,48.2855,48.2936,25696.0
2018-11-06 13:15:00,59.67,59.69,59.67,59.67,43173.0,48.2936,48.3098,48.2936,48.2936,43173.0
2018-11-06 13:20:00,59.67,59.68,59.64,59.65,133553.0,48.2936,48.3017,48.2693,48.2774,133553.0
2018-11-06 13:25:00,59.64,59.65,59.63,59.63,41514.0,48.2693,48.2774,48.2612,48.2612,41514.0
2018-11-06 13:30:00,59.63,59.66,59.62,59.65,31862.0,48.2612,48.2855,48.2531,48.2774,31862.0
2018-11-06 13:35:00,59.64,59.68,59.64,59.67,33452.0,48.2693,48.3017,48.2693,48.2936,33452.0
2018-11-06 13:40:00,59.67,59.69,59.66,59.68,36534.0,48.2936,48.3098,48.2855,48.3017,36534.0
2018-11-06 13:45:00,59.68,59.72,59.67,59.7,59095.0,48.3017,48.334,48.2936,48.3179,59095.0
2018-11-06 13:50:00,59.71,59.76,59.7,59.75,84615.0,48.3259,48.3664,48.3179,48.3583,84615.0
2018-11-06 13:55:00,59.76,59.78,59.74,59.76,60601.0,48.3664,48.3826,48.3502,48.3664,60601.0
2018-11-06 14:00:00,59.75,59.75,59.69,59.72,121988.0,48.3583,48.3583,48.3098,48.334,121988.0
2018-11-06 14:05:00,59.72,59.73,59.7,59.73,46056.0,48.334,48.3421,48.3179,48.3421,46056.0
2018-11-06 14:10:00,59.72,59.73,59.71,59.72,85739.0,48.334,48.3421,48.3259,48.334,85739.0
2018-11-06 14:15:00,59.72,59.72,59.68,59.68,69864.0,48.334,48.334,48.3017,48.3017,69864.0
2018-11-06 14:20:00,59.68,59.69,59.67,59.68,179741.0,48.3017,48.3098,48.2936,48.3017,179741.0
2018-11-06 14:25:00,59.67,59.67,59.58,59.61,141346.0,48.2936,48.2936,48.2207,48.245,141346.0
2018-11-06 14:30:00,59.6,59.63,59.58,59.61,89673.0,48.2369,48.2612,48.2207,48.245,89673.0
2018-11-06 14:35:00,59.61,59.63,59.58,59.59,99616.0,48.245,48.2612,48.2207,48.2288,99616.0
2018-11-06 14:40:00,59.59,59.63,59.59,59.63,52414.0,48.2288,48.2612,48.2288,48.2612,52414.0
2018-11-06 14:45:00,59.63,59.65,59.62,59.64,108858.0,48.2612,48.2774,48.2531,48.2693,108858.0
2018-11-06 14:50:00,59.65,59.66,59.63,59.64,80155.0,48.2774,48.2855,48.2612,48.2693,80155.0
2018-11-06 14:55:00,59.63,59.67,59.63,59.65,116403.0,48.2612,48.2936,48.2612,48.2774,116403.0
2018-11-06 15:00:00,59.65,59.66,59.6,59.63,131506.0,48.2774,48.2855,48.2369,48.2612,131506.0
2018-11-06 15:05:00,59.64,59.66,59.64,59.66,107348.0,48.2693,48.2855,48.2693,48.2855,107348.0
2018-11-06 15:10:00,59.66,59.68,59.65,59.67,98471.0,48.2855,48.3017,48.2774,48.2936,98471.0
2018-11-06 15:15:00,59.67,59.69,59.66,59.69,127087.0,48.2936,48.3098,48.2855,48.3098,127087.0
2018-11-06 15:20:00,59.69,59.71,59.66,59.71,88180.0,48.3098,48.3259,48.2855,48.3259,88180.0
2018-11-06 15:25:00,59.7,59.73,59.69,59.71,67801.0,48.3179,48.3421,48.3098,48.3259,67801.0
2018-11-06 15:30:00,59.71,59.72,59.69,59.7,83370.0,48.3259,48.334,48.3098,48.3179,83370.0
2018-11-06 15:35:00,59.7,59.73,59.69,59.7,101896.0,48.3179,48.3421,48.3098,48.3179,101896.0
2018-11-06 15:40:00,59.69,59.7,59.68,59.69,127852.0,48.3098,48.3179,48.3017,48.3098,127852.0
2018-11-06 15:45:00,59.69,59.74,59.67,59.73,115550.0,48.3098,48.3502,48.2936,48.3421,115550.0
2018-11-06 15:50:00,59.74,59.83,59.73,59.82,147870.0,48.3502,48.4231,48.3421,48.415,147870.0
2018-11-06 15:55:00,59.81,59.87,59.8,59.85,298327.0,48.4069,48.4554,48.3988,48.4393,298327.0
2018-11-07 09:30:00,60.42,60.43,60.33,60.39,181953.0,48.9006,48.9087,48.8277,48.8763,181953.0
2018-11-07 09:35:00,60.39,60.4,60.36,60.37,90144.0,48.8763,48.8844,48.852,48.8601,90144.0
2018-11-07 09:40:00,60.36,60.37,60.27,60.27,112993.0,48.852,48.8601,48.7792,48.7792,112993.0
2018-11-07 09:45:00,60.28,60.28,60.22,60.23,39723.0,48.7873,48.7873,48.7387,48.7468,39723.0
2018-11-07 09:50:00,60.24,60.27,60.21,60.22,63125.0,48.7549,48.7792,48.7306,48.7387,63125.0
2018-11-07 09:55:00,60.22,60.26,60.21,60.24,52842.0,48.7387,48.7711,48.7306,48.7549,52842.0
2018-11-07 10:00:00,60.23,60.27,60.21,60.21,111240.0,48.7468,48.7792,48.7306,48.7306,111240.0
2018-11-07 10:05:00,60.21,60.24,60.19,60.23,56153.0,48.7306,48.7549,48.7144,48.7468,56153.0
2018-11-07 10:10:00,60.23,60.29,60.22,60.29,36857.0,48.7468,48.7954,48.7387,48.7954,36857.0
2018-11-07 10:15:00,60.29,60.31,60.25,60.25,42740.0,48.7954,48.8116,48.763,48.763,42740.0
2018-11-07 10:20:00,60.26,60.28,60.22,60.27,105849.0,48.7711,48.7873,48.7387,48.7792,105849.0
2018-11-07 10:25:00,60.27,60.32,60.26,60.3,50652.0,48.7792,48.8196,48.7711,48.8035,50652.0
2018-11-07 10:30:00,60.3,60.35,60.28,60.34,70729.0,48.8035,48.8439,48.7873,48.8358,70729.0
2018-11-07 10:35:00,60.34,60.39,60.34,60.38,92175.0,48.8358,48.8763,48.8358,48.8682,92175.0
2018-11-07 10:40:00,60.39,60.41,60.38,60.4,56232.0,48.8763,48.8925,48.8682,48.8844,56232.0
2018-11-07 10:45:00,60.4,60.41,60.35,60.36,46579.0,48.8844,48.8925,48.8439,48.852,46579.0
2018-11-07 10:50:00,60.36,60.4,60.35,60.36,37007.0,48.852,48.8844,48.8439,48.852,37007.0
2018-11-07 10:55:00,60.36,60.39,60.34,60.36,35368.0,48.852,48.8763,48.8358,48.852,35368.0
2018-11-07 11:00:00,60.36,60.37,60.31,60.35,45277.0,48.852,48.8601,48.8116,48.8439,45277.0
2018-11-07 11:05:00,60.35,60.41,60.33,60.38,448979.0,48.8439,48.8925,48.8277,48.8682,448979.0
2018-11-07 11:10:00,60.38,60.39,60.36,60.38,462408.0,48.8682,48.8763,48.852,48.8682,462408.0
2018-11-07 11:15:00,60.38,60.4,60.36,60.39,45841.0,48.8682,48.8844,48.852,48.8763,45841.0
2018-11-07 11:20:00,60.4,60.4,60.35,60.37,71671.0,48.8844,48.8844,48.8439,48.8601,71671.0
2018-11-07 11:25:00,60.36,60.38,60.34,60.37,104739.0,48.852,48.8682,48.8358,48.8601,104739.0
2018-11-07 11:30:00,60.37,60.42,60.37,60.39,56165.0,48.8601,48.9006,48.8601,48.8763,56165.0
2018-11-07 11:35:00,60.4,60.41,60.38,60.41,75706.0,48.8844,48.8925,48.8682,48.8925,75706.0
2018-11-07 11:40:00,60.4,60.41,60.38,60.39,65214.0,48.8844,48.8925,48.8682,48.8763,65214.0
2018-11-07 11:45:00,60.39,60.43,60.38,60.43,26222.0,48.8763,48.9087,48.8682,48.9087,26222.0
2018-11-07 11:50:00,60.43,60.47,60.42,60.47,79303.0,48.9087,48.941,48.9006,48.941,79303.0
2018-11-07 11:55:00,60.47,60.48,60.44,60.46,35903.0,48.941,48.9491,48.9168,48.933,35903.0
2018-11-07 12:00:00,60.47,60.49,60.46,60.49,61983.0,48.941,48.9572,48.933,48.9572,61983.0
2018-11-07 12:05:00,60.49,60.5,60.47,60.48,99714.0,48.9572,48.9653,48.941,48.9491,99714.0
2018-11-07 12:10:00,60.48,60.48,60.45,60.46,105744.0,48.9491,48.9491,48.9249,48.933,105744.0
2018-11-07 12:15:00,60.46,60.46,60.41,60.43,55112.0,48.933,48.933,48.8925,48.9087,55112.0
2018-11-07 12:20:00,60.43,60.43,60.4,60.43,28409.0,48.9087,48.9087,48.8844,48.9087,28409.0
2018-11-07 12:25:00,60.43,60.44,60.42,60.43,27362.0,48.9087,48.9168,48.9006,48.9087,27362.0
2018-11-07 12:30:00,60.42,60.47,60.42,60.47,76751.0,48.9006,48.941,48.9006,48.941,76751.0
2018-11-07 12:35:00,60.47,60.47,60.43,60.44,163539.0,48.941,48.941,48.9087,48.9168,163539.0
2018-11-07 12:40:00,60.44,60.45,60.43,60.44,72731.0,48.9168,48.9249,48.9087,48.9168,72731.0
2018-11-07 12:45:00,60.44,60.47,60.43,60.46,154343.0,48.9168,48.941,48.9087,48.933,154343.0
2018-11-07 12:50:00,60.46,60.49,60.45,60.48,31510.0,48.933,48.9572,48.9249,48.9491,31510.0
2018-11-07 12:55:00,60.48,60.51,60.48,60.48,31121.0,48.9491,48.9734,48.9491,48.9491,31121.0
2018-11-07 13:00:00,60.48,60.52,60.48,60.5,34025.0,48.9491,48.9815,48.9491,48.9653,34025.0
2018-11-07 13:05:00,60.5,60.5,60.45,60.47,50366.0,48.9653,48.9653,48.9249,48.941,50366.0
2018-11-07 13:10:00,60.47,60.48,60.46,60.47,38707.0,48.941,48.9491,48.933,48.941,38707.0
2018-11-07 13:15:00,60.46,60.47,60.44,60.46,43607.0,48.933,48.941,48.9168,48.933,43607.0
2018-11-07 13:20:00,60.46,60.46,60.44,60.46,49737.0,48.933,48.933,48.9168,48.933,49737.0
2018-11-07 13:25:00,60.46,60.47,60.44,60.47,29952.0,48.933,48.941,48.9168,48.941,29952.0
2018-11-07 13:30:00,60.47,60.47,60.43,60.43,84557.0,48.941,48.941,48.9087,48.9087,84557.0
2018-11-07 13:35:00,60.44,60.44,60.42,60.43,51628.0,48.9168,48.9168,48.9006,48.9087,51628.0
2018-11-07 13:40:00,60.43,60.45,60.41,60.43,49690.0,48.9087,48.9249,48.8925,48.9087,49690.0
2018-11-07 13:45:00,60.42,60.43,60.41,60.42,139171.0,48.9006,48.9087,48.8925,48.9006,139171.0
2018-11-07 13:50:00,60.41,60.42,60.39,60.41,70177.0,48.8925,48.9006,48.8763,48.8925,70177.0
2018-11-07 13:55:00,60.41,60.44,60.4,60.43,47071.0,48.8925,48.9168,48.8844,48.9087,47071.0
2018-11-07 14:00:00,60.42,60.45,60.42,60.45,51076.0,48.9006,48.9249,48.9006,48.9249,51076.0
2018-11-07 14:05:00,60.45,60.5,60.45,60.49,36853.0,48.9249,48.9653,48.9249,48.9572,36853.0
2018-11-07 14:10:00,60.5,60.54,60.49,60.51,150218.0,48.9653,48.9977,48.9572,48.9734,150218.0
2018-11-07 14:15:00,60.51,60.52,60.49,60.5,103077.0,48.9734,48.9815,48.9572,48.9653,103077.0
2018-11-07 14:20:00,60.51,60.52,60.5,60.51,38348.0,48.9734,48.9815,48.9653,48.9734,38348.0
2018-11-07 14:25:00,60.51,60.53,60.5,60.51,143611.0,48.9734,48.9896,48.9653,48.9734,143611.0
2018-11-07 14:30:00,60.52,60.53,60.5,60.51,85511.0,48.9815,48.9896,48.9653,48.9734,85511.0
2018-11-07 14:35:00,60.52,60.54,60.51,60.51,84276.0,48.9815,48.9977,48.9734,48.9734,84276.0
2018-11-07 14:40:00,60.52,60.53,60.5,60.52,129241.0,48.9815,48.9896,48.9653,48.9815,129241.0
2018-11-07 14:45:00,60.52,60.54,60.49,60.51,68767.0,48.9815,48.9977,48.9572,48.9734,68767.0
2018-11-07 14:50:00,60.52,60.54,60.5,60.54,90252.0,48.9815,48.9977,48.9653,48.9977,90252.0
2018-11-07 14:55:00,60.53,60.55,60.52,60.54,55762.0,48.9896,49.0058,48.9815,48.9977,55762.0
2018-11-07 15:00:00,60.54,60.55,60.51,60.52,111198.0,48.9977,49.0058,48.9734,48.9815,111198.0
2018-11-07 15:05:00,60.52,60.54,60.5,60.51,48588.0,48.9815,48.9977,48.9653,48.9734,48588.0
2018-11-07 15:10:00,60.51,60.56,60.5,60.55,106037.0,48.9734,49.0139,48.9653,49.0058,106037.0
2018-11-07 15:15:00,60.55,60.56,60.53,60.54,67102.0,49.0058,49.0139,48.9896,48.9977,67102.0
2018-11-07 15:20:00,60.54,60.54,60.52,60.54,55540.0,48.9977,48.9977,48.9815,48.9977,55540.0
2018-11-07 15:25:00,60.54,60.57,60.53,60.56,102345.0,48.9977,49.022,48.9896,49.0139,102345.0
2018-11-07 15:30:00,60.55,60.57,60.54,60.56,55637.0,49.0058,49.022,48.9977,49.0139,55637.0
2018-11-07 15:35:00,60.56,60.57,60.53,60.53,89901.0,49.0139,49.022,48.9896,48.9896,89901.0
2018-11-07 15:40:00,60.53,60.53,60.5,60.51,75840.0,48.9896,48.9896,48.9653,48.9734,75840.0
2018-11-07 15:45:00,60.51,60.53,60.5,60.52,167455.0,48.9734,48.9896,48.9653,48.9815,167455.0
2018-11-07 15:50:00,60.53,60.6,60.53,60.59,84943.0,48.9896,49.0463,48.9896,49.0382,84943.0
2018-11-07 15:55:00,60.59,60.67,60.59,60.66,632794.0,49.0382,49.1029,49.0382,49.0948,632794.0
2018-11-08 09:30:00,60.37,60.46,60.37,60.42,166213.0,48.8601,48.933,48.8601,48.9006,166213.0
2018-11-08 09:35:00,60.43,60.49,60.41,60.48,136631.0,48.9087,48.9572,48.8925,48.9491,136631.0
2018-11-08 09:40:00,60.48,60.5,60.47,60.49,39930.0,48.9491,48.9653,48.941,48.9572,39930.0
2018-11-08 09:45:00,60.49,60.53,60.48,60.5,81793.0,48.9572,48.9896,48.9491,48.9653,81793.0
2018-11-08 09:50:00,60.5,60.51,60.48,60.48,58189.0,48.9653,48.9734,48.9491,48.9491,58189.0
2018-11-08 09:55:00,60.49,60.49,60.43,60.45,189220.0,48.9572,48.9572,48.9087,48.9249,189220.0
2018-11-08 10:00:00,60.45,60.46,60.42,60.45,98280.0,48.9249,48.933,48.9006,48.9249,98280.0
2018-11-08 10:05:00,60.44,60.44,60.36,60.37,30709.0,48.9168,48.9168,48.852,48.8601,30709.0
2018-11-08 10:10:00,60.37,60.39,60.31,60.31,56163.0,48.8601,48.8763,48.8116,48.8116,56163.0
2018-11-08 10:15:00,60.32,60.35,60.32,60.35,74281.0,48.8196,48.8439,48.8196,48.8439,74281.0
2018-11-08 10:20:00,60.35,60.38,60.31,60.32,129960.0,48.8439,48.8682,48.8116,48.8196,129960.0
2018-11-08 10:25:00,60.32,60.35,60.32,60.33,74276.0,48.8196,48.8439,48.8196,48.8277,74276.0
2018-11-08 10:30:00,60.33,60.35,60.29,60.35,108046.0,48.8277,48.8439,48.7954,48.8439,108046.0
2018-11-08 10:35:00,60.35,60.38,60.32,60.38,45124.0,48.8439,48.8682,48.8196,48.8682,45124.0
2018-11-08 10:40:00,60.38,60.38,60.31,60.31,42774.0,48.8682,48.8682,48.8116,48.8116,42774.0
2018-11-08 10:45:00,60.31,60.32,60.29,60.31,27407.0,48.8116,48.8196,48.7954,48.8116,27407.0
2018-11-08 10:50:00,60.3,60.33,60.3,60.32,45522.0,48.8035,48.8277,48.8035,48.8196,45522.0
2018-11-08 10:55:00,60.32,60.34,60.29,60.31,30509.0,48.8196,48.8358,48.7954,48.8116,30509.0
2018-11-08 11:00:00,60.32,60.32,60.28,60.29,39154.0,48.8196,48.8196,48.7873,48.7954,39154.0
2018-11-08 11:05:00,60.29,60.31,60.27,60.3,36761.0,48.7954,48.8116,48.7792,48.8035,36761.0
2018-11-08 11:10:00,60.29,60.3,60.26,60.29,137393.0,48.7954,48.8035,48.7711,48.7954,137393.0
2018-11-08 11:15:00,60.29,60.29,60.26,60.28,66086.0,48.7954,48.7954,48.7711,48.7873,66086.0
2018-11-08 11:20:00,60.28,60.28,60.22,60.23,70904.0,48.7873,48.7873,48.7387,48.7468,70904.0
2018-11-08 11:25:00,60.22,60.25,60.22,60.25,214309.0,48.7387,48.763,48.7387,48.763,214309.0
2018-11-08 11:30:00,60.25,60.33,60.25,60.33,48558.0,48.763,48.8277,48.763,48.8277,48558.0
2018-11-08 11:35:00,60.33,60.34,60.31,60.32,83956.0,48.8277,48.8358,48.8116,48.8196,83956.0
2018-11-08 11:40:00,60.32,60.34,60.3,60.31,49095.0,48.8196,48.8358,48.8035,48.8116,49095.0
2018-11-08 11:45:00,60.31,60.33,60.3,60.32,44411.0,48.8116,48.8277,48.8035,48.8196,44411.0
2018-11-08 11:50:00,60.33,60.34,60.28,60.29,29410.0,48.8277,48.8358,48.7873,48.7954,29410.0
2018-11-08 11:55:00,60.29,60.31,60.28,60.29,33910.0,48.7954,48.8116,48.7873,48.7954,33910.0
2018-11-08 12:00:00,60.3,60.31,60.28,60.3,31578.0,48.8035,48.8116,48.7873,48.8035,31578.0
2018-11-08 12:05:00,60.31,60.33,60.28,60.29,149710.0,48.8116,48.8277,48.7873,48.7954,149710.0
2018-11-08 12:10:00,60.29,60.31,60.28,60.3,60811.0,48.7954,48.8116,48.7873,48.8035,60811.0
2018-11-08 12:15:00,60.3,60.32,60.28,60.31,22802.0,48.8035,48.8196,48.7873,48.8116,22802.0
2018-11-08 12:20:00,60.31,60.32,60.29,60.3,59868.0,48.8116,48.8196,48.7954,48.8035,59868.0
2018-11-08 12:25:00,60.3,60.3,60.24,60.24,78862.0,48.8035,48.8035,48.7549,48.7549,78862.0
2018-11-08 12:30:00,60.24,60.26,60.24,60.25,38336.0,48.7549,48.7711,48.7549,48.763,38336.0
2018-11-08 12:35:00,60.25,60.26,60.24,60.25,33061.0,48.763,48.7711,48.7549,48.763,33061.0
2018-11-08 12:40:00,60.25,60.26,60.24,60.24,40733.0,48.763,48.7711,48.7549,48.7549,40733.0
2018-11-08 12:45:00,60.25,60.25,60.22,60.22,42840.0,48.763,48.763,48.7387,48.7387,42840.0
2018-11-08 12:50:00,60.22,60.22,60.18,60.2,40890.0,48.7387,48.7387,48.7063,48.7225,40890.0
2018-11-08 12:55:00,60.2,60.21,60.17,60.18,30769.0,48.7225,48.7306,48.6982,48.7063,30769.0
2018-11-08 13:00:00,60.18,60.19,60.16,60.19,30064.0,48.7063,48.7144,48.6901,48.7144,30064.0
2018-11-08 13:05:00,60.19,60.19,60.16,60.17,59128.0,48.7144,48.7144,48.6901,48.6982,59128.0
2018-11-08 13:10:00,60.18,60.19,60.17,60.18,81131.0,48.7063,48.7144,48.6982,48.7063,81131.0
2018-11-08 13:15:00,60.18,60.18,60.16,60.17,72264.0,48.7063,48.7063,48.6901,48.6982,72264.0
2018-11-08 13:20:00,60.16,60.17,60.14,60.16,48773.0,48.6901,48.6982,48.674,48.6901,48773.0
2018-11-08 13:25:00,60.17,60.18,60.15,60.15,50419.0,48.6982,48.7063,48.6821,48.6821,50419.0
2018-11-08 13:30:00,60.14,60.18,60.13,60.18,91309.0,48.674,48.7063,48.6659,48.7063,91309.0
2018-11-08 13:35:00,60.17,60.19,60.16,60.17,27584.0,48.6982,48.7144,48.6901,48.6982,27584.0
2018-11-08 13:40:00,60.18,60.19,60.16,60.17,52505.0,48.7063,48.7144,48.6901,48.6982,52505.0
2018-11-08 13:45:00,60.17,60.18,60.15,60.17,46754.0,48.6982,48.7063,48.6821,48.6982,46754.0
2018-11-08 13:50:00,60.17,60.2,60.16,60.19,36329.0,48.6982,48.7225,48.6901,48.7144,36329.0
2018-11-08 13:55:00,60.2,60.23,60.18,60.23,105039.0,48.7225,48.7468,48.7063,48.7468,105039.0
2018-11-08 14:00:00,60.23,60.27,60.12,60.14,146111.0,48.7468,48.7792,48.6578,48.674,146111.0
2018-11-08 14:05:00,60.15,60.21,60.13,60.21,82449.0,48.6821,48.7306,48.6659,48.7306,82449.0
2018-11-08 14:10:00,60.2,60.21,60.14,60.16,62037.0,48.7225,48.7306,48.674,48.6901,62037.0
2018-11-08 14:15:00,60.17,60.2,60.13,60.14,115132.0,48.6982,48.7225,48.6659,48.674,115132.0
2018-11-08 14:20:00,60.14,60.17,60.13,60.14,103589.0,48.674,48.6982,48.6659,48.674,103589.0
2018-11-08 14:25:00,60.13,60.13,60.06,60.07,182810.0,48.6659,48.6659,48.6092,48.6173,182810.0
2018-11-08 14:30:00,60.07,60.09,60.04,60.06,72371.0,48.6173,48.6335,48.593,48.6092,72371.0
2018-11-08 14:35:00,60.05,60.07,60.01,60.02,117160.0,48.6011,48.6173,48.5687,48.5768,117160.0
2018-11-08 14:40:00,60.01,60.02,59.92,59.96,125910.0,48.5687,48.5768,48.4959,48.5283,125910.0
2018-11-08 14:45:00,59.95,59.99,59.94,59.97,43840.0,48.5202,48.5526,48.5121,48.5364,43840.0
2018-11-08 14:50:00,59.98,59.98,59.93,59.96,125546.0,48.5445,48.5445,48.504,48.5283,125546.0
2018-11-08 14:55:00,59.96,59.99,59.93,59.94,40977.0,48.5283,48.5526,48.504,48.5121,40977.0
2018-11-08 15:00:00,59.94,59.94,59.9,59.91,87539.0,48.5121,48.5121,48.4797,48.4878,87539.0
2018-11-08 15:05:00,59.91,59.99,59.9,59.98,121104.0,48.4878,48.5526,48.4797,48.5445,121104.0
2018-11-08 15:10:00,59.98,60.0,59.93,59.99,58375.0,48.5445,48.5607,48.504,48.5526,58375.0
2018-11-08 15:15:00,59.98,60.02,59.98,60.01,77107.0,48.5445,48.5768,48.5445,48.5687,77107.0
2018-11-08 15:20:00,60.01,60.03,59.99,60.03,163772.0,48.5687,48.5849,48.5526,48.5849,163772.0
2018-11-08 15:25:00,60.03,60.04,59.99,59.99,98325.0,48.5849,48.593,48.5526,48.5526,98325.0
2018-11-08 15:30:00,59.98,60.01,59.97,59.99,116202.0,48.5445,48.5687,48.5364,48.5526,116202.0
2018-11-08 15:35:00,59.99,60.0,59.95,59.96,46775.0,48.5526,48.5607,48.5202,48.5283,46775.0
2018-11-08 15:40:00,59.97,60.02,59.96,60.02,58629.0,48.5364,48.5768,48.5283,48.5768,58629.0
2018-11-08 15:45:00,60.01,60.06,60.0,60.05,61366.0,48.5687,48.6092,48.5607,48.6011,61366.0
2018-11-08 15:50:00,60.05,60.08,60.04,60.04,225679.0,48.6011,48.6254,48.593,48.593,225679.0
2018-11-08 15:55:00,60.05,60.06,60.01,60.05,163740.0,48.6011,48.6092,48.5687,48.6011,163740.0
2018-11-09 09:30:00,59.67,59.69,59.62,59.66,115170.0,48.2936,48.3098,48.2531,48.2855,115170.0
2018-11-09 09:35:00,59.64,59.69,59.63,59.64,112132.0,48.2693,48.3098,48.2612,48.2693,112132.0
2018-11-09 09:40:00,59.64,59.64,59.53,59.57,208732.0,48.2693,48.2693,48.1803,48.2126,208732.0
2018-11-09 09:45:00,59.55,59.61,59.55,59.6,134596.0,48.1964,48.245,48.1964,48.2369,134596.0
2018-11-09 09:50:00,59.59,59.6,59.55,59.55,44054.0,48.2288,48.2369,48.1964,48.1964,44054.0
2018-11-09 09:55:00,59.56,59.59,59.54,59.59,76470.0,48.2045,48.2288,48.1884,48.2288,76470.0
2018-11-09 10:00:00,59.58,59.64,59.58,59.58,58292.0,48.2207,48.2693,48.2207,48.2207,58292.0
2018-11-09 10:05:00,59.6,59.63,59.54,59.55,52406.0,48.2369,48.2612,48.1884,48.1964,52406.0
2018-11-09 10:10:00,59.55,59.58,59.54,59.55,32553.0,48.1964,48.2207,48.1884,48.1964,32553.0
2018-11-09 10:15:00,59.54,59.57,59.54,59.56,22533.0,48.1884,48.2126,48.1884,48.2045,22533.0
2018-11-09 10:20:00,59.55,59.59,59.54,59.59,44962.0,48.1964,48.2288,48.1884,48.2288,44962.0
2018-11-09 10:25:00,59.6,59.65,59.59,59.65,59386.0,48.2369,48.2774,48.2288,48.2774,59386.0
2018-11-09 10:30:00,59.65,59.67,59.63,59.67,32830.0,48.2774,48.2936,48.2612,48.2936,32830.0
2018-11-09 10:35:00,59.69,59.74,59.68,59.73,78766.0,48.3098,48.3502,48.3017,48.3421,78766.0
2018-11-09 10:40:00,59.73,59.73,59.68,59.68,31967.0,48.3421,48.3421,48.3017,48.3017,31967.0
2018-11-09 10:45:00,59.69,59.72,59.68,59.7,21395.0,48.3098,48.334,48.3017,48.3179,21395.0
2018-11-09 10:50:00,59.69,59.7,59.67,59.68,40958.0,48.3098,48.3179,48.2936,48.3017,40958.0
2018-11-09 10:55:00,59.68,59.7,59.65,59.68,22510.0,48.3017,48.3179,48.2774,48.3017,22510.0
2018-11-09 11:00:00,59.7,59.72,59.62,59.63,69674.0,48.3179,48.334,48.2531,48.2612,69674.0
2018-11-09 11:05:00,59.63,59.63,59.55,59.57,106722.0,48.2612,48.2612,48.1964,48.2126,106722.0
2018-11-09 11:10:00,59.57,59.61,59.56,59.59,143833.0,48.2126,48.245,48.2045,48.2288,143833.0
2018-11-09 11:15:00,59.59,59.63,59.58,59.59,113532.0,48.2288,48.2612,48.2207,48.2288,113532.0
2018-11-09 11:20:00,59.59,59.64,59.59,59.61,75292.0,48.2288,48.2693,48.2288,48.245,75292.0
2018-11-09 11:25:00,59.61,59.64,59.57,59.6,48632.0,48.245,48.2693,48.2126,48.2369,48632.0
2018-11-09 11:30:00,59.59,59.64,59.57,59.58,60400.0,48.2288,48.2693,48.2126,48.2207,60400.0
2018-11-09 11:35:00,59.59,59.62,59.57,59.62,63647.0,48.2288,48.2531,48.2126,48.2531,63647.0
2018-11-09 11:40:00,59.61,59.61,59.53,59.53,334804.0,48.245,48.245,48.1803,48.1803,334804.0
2018-11-09 11:45:00,59.53,59.56,59.49,59.51,52533.0,48.1803,48.2045,48.1479,48.1641,52533.0
2018-11-09 11:50:00,59.51,59.52,59.49,59.51,26285.0,48.1641,48.1722,48.1479,48.1641,26285.0
2018-11-09 11:55:00,59.51,59.53,59.44,59.47,24227.0,48.1641,48.1803,48.1074,48.1317,24227.0
2018-11-09 12:00:00,59.47,59.49,59.43,59.45,51539.0,48.1317,48.1479,48.0993,48.1155,51539.0
2018-11-09 12:05:00,59.45,59.47,59.42,59.46,117982.0,48.1155,48.1317,48.0912,48.1236,117982.0
2018-11-09 12:10:00,59.45,59.49,59.41,59.43,73513.0,48.1155,48.1479,48.0831,48.0993,73513.0
2018-11-09 12:15:00,59.43,59.43,59.4,59.41,33200.0,48.0993,48.0993,48.075,48.0831,33200.0
2018-11-09 12:20:00,59.41,59.45,59.39,59.44,228180.0,48.0831,48.1155,48.067,48.1074,228180.0
2018-11-09 12:25:00,59.44,59.47,59.43,59.45,33524.0,48.1074,48.1317,48.0993,48.1155,33524.0
2018-11-09 12:30:00,59.44,59.49,59.43,59.48,61369.0,48.1074,48.1479,48.0993,48.1398,61369.0
2018-11-09 12:35:00,59.48,59.5,59.48,59.49,57961.0,48.1398,48.156,48.1398,48.1479,57961.0
2018-11-09 12:40:00,59.48,59.51,59.47,59.5,28517.0,48.1398,48.1641,48.1317,48.156,28517.0
2018-11-09 12:45:00,59.49,59.53,59.48,59.52,31375.0,48.1479,48.1803,48.1398,48.1722,31375.0
2018-11-09 12:50:00,59.51,59.53,59.49,59.52,37397.0,48.1641,48.1803,48.1479,48.1722,37397.0
2018-11-09 12:55:00,59.51,59.52,59.46,59.47,35747.0,48.1641,48.1722,48.1236,48.1317,35747.0
2018-11-09 13:00:00,59.46,59.48,59.44,59.46,62391.0,48.1236,48.1398,48.1074,48.1236,62391.0
2018-11-09 13:05:00,59.46,59.5,59.46,59.5,58111.0,48.1236,48.156,48.1236,48.156,58111.0
2018-11-09 13:10:00,59.5,59.5,59.45,59.46,99457.0,48.156,48.156,48.1155,48.1236,99457.0
2018-11-09 13:15:00,59.46,59.47,59.43,59.44,70891.0,48.1236,48.1317,48.0993,48.1074,70891.0
2018-11-09 13:20:00,59.43,59.44,59.42,59.43,65583.0,48.0993,48.1074,48.0912,48.0993,65583.0
2018-11-09 13:25:00,59.43,59.47,59.42,59.46,342998.0,48.0993,48.1317,48.0912,48.1236,342998.0
2018-11-09 13:30:00,59.46,59.46,59.41,59.42,28041.0,48.1236,48.1236,48.0831,48.0912,28041.0
2018-11-09 13:35:00,59.43,59.44,59.41,59.42,64802.0,48.0993,48.1074,48.0831,48.0912,64802.0
2018-11-09 13:40:00,59.42,59.45,59.4,59.43,40204.0,48.0912,48.1155,48.075,48.0993,40204.0
2018-11-09 13:45:00,59.42,59.43,59.38,59.38,51184.0,48.0912,48.0993,48.0589,48.0589,51184.0
2018-11-09 13:50:00,59.39,59.42,59.38,59.42,29465.0,48.067,48.0912,48.0589,48.0912,29465.0
2018-11-09 13:55:00,59.41,59.46,59.41,59.44,93988.0,48.0831,48.1236,48.0831,48.1074,93988.0
2018-11-09 14:00:00,59.45,59.49,59.44,59.49,54200.0,48.1155,48.1479,48.1074,48.1479,54200.0
2018-11-09 14:05:00,59.49,59.5,59.44,59.45,413211.0,48.1479,48.156,48.1074,48.1155,413211.0
2018-11-09 14:10:00,59.44,59.44,59.41,59.43,40915.0,48.1074,48.1074,48.0831,48.0993,40915.0
2018-11-09 14:15:00,59.43,59.45,59.41,59.41,79871.0,48.0993,48.1155,48.0831,48.0831,79871.0
2018-11-09 14:20:00,59.42,59.43,59.39,59.4,141595.0,48.0912,48.0993,48.067,48.075,141595.0
2018-11-09 14:25:00,59.39,59.41,59.36,59.37,96591.0,48.067,48.0831,48.0427,48.0508,96591.0
2018-11-09 14:30:00,59.36,59.43,59.36,59.43,147830.0,48.0427,48.0993,48.0427,48.0993,147830.0
2018-11-09 14:35:00,59.44,59.51,59.43,59.51,92794.0,48.1074,48.1641,48.0993,48.1641,92794.0
2018-11-09 14:40:00,59.51,59.54,59.51,59.51,80779.0,48.1641,48.1884,48.1641,48.1641,80779.0
2018-11-09 14:45:00,59.52,59.55,59.48,59.5,124085.0,48.1722,48.1964,48.1398,48.156,124085.0
2018-11-09 14:50:00,59.51,59.57,59.5,59.55,152416.0,48.1641,48.2126,48.156,48.1964,152416.0
2018-11-09 14:55:00,59.55,59.6,59.54,59.55,161386.0,48.1964,48.2369,48.1884,48.1964,161386.0
2018-11-09 15:00:00,59.55,59.57,59.52,59.54,73621.0,48.1964,48.2126,48.1722,48.1884,73621.0
2018-11-09 15:05:00,59.55,59.57,59.52,59.56,68835.0,48.1964,48.2126,48.1722,48.2045,68835.0
2018-11-09 15:10:00,59.57,59.61,59.53,59.59,128739.0,48.2126,48.245,48.1803,48.2288,128739.0
2018-11-09 15:15:00,59.59,59.62,59.55,59.59,75880.0,48.2288,48.2531,48.1964,48.2288,75880.0
2018-11-09 15:20:00,59.59,59.65,59.57,59.63,100909.0,48.2288,48.2774,48.2126,48.2612,100909.0
2018-11-09 15:25:00,59.63,59.64,59.61,59.63,91745.0,48.2612,48.2693,48.245,48.2612,91745.0
2018-11-09 15:30:00,59.63,59.65,59.62,59.64,259710.0,48.2612,48.2774,48.2531,48.2693,259710.0
2018-11-09 15:35:00,59.63,59.66,59.62,59.65,243569.0,48.2612,48.2855,48.2531,48.2774,243569.0
2018-11-09 15:40:00,59.65,59.7,59.64,59.7,171654.0,48.2774,48.3179,48.2693,48.3179,171654.0
2018-11-09 15:45:00,59.7,59.71,59.62,59.64,465254.0,48.3179,48.3259,48.2531,48.2693,465254.0
2018-11-09 15:50:00,59.64,59.67,59.63,59.67,565023.0,48.2693,48.2936,48.2612,48.2936,565023.0
2018-11-09 15:55:00,59.67,59.7,59.63,59.67,315606.0,48.2936,48.3179,48.2612,48.2936,315606.0
2018-11-12 09:30:00,59.17,59.21,59.11,59.13,105323.0,47.8889,47.9213,47.8403,47.8565,105323.0
2018-11-12 09:35:00,59.12,59.16,59.09,59.1,221136.0,47.8484,47.8808,47.8242,47.8322,221136.0
2018-11-12 09:40:00,59.11,59.12,59.09,59.1,39949.0,47.8403,47.8484,47.8242,47.8322,39949.0
2018-11-12 09:45:00,59.09,59.12,59.05,59.07,162863.0,47.8242,47.8484,47.7918,47.808,162863.0
2018-11-12 09:50:00,59.07,59.07,59.03,59.03,218125.0,47.808,47.808,47.7756,47.7756,218125.0
2018-11-12 09:55:00,59.03,59.08,59.03,59.05,154316.0,47.7756,47.8161,47.7756,47.7918,154316.0
2018-11-12 10:00:00,59.04,59.04,59.0,59.02,66624.0,47.7837,47.7837,47.7513,47.7675,66624.0
2018-11-12 10:05:00,59.02,59.07,59.01,59.04,109043.0,47.7675,47.808,47.7594,47.7837,109043.0
2018-11-12 10:10:00,59.03,59.07,59.01,59.01,52548.0,47.7756,47.808,47.7594,47.7594,52548.0
2018-11-12 10:15:00,59.02,59.04,58.99,59.01,33871.0,47.7675,47.7837,47.7432,47.7594,33871.0
2018-11-12 10:20:00,59.02,59.08,58.98,59.07,74677.0,47.7675,47.8161,47.7351,47.808,74677.0
2018-11-12 10:25:00,59.07,59.1,59.05,59.09,68808.0,47.808,47.8322,47.7918,47.8242,68808.0
2018-11-12 10:30:00,59.08,59.1,59.05,59.07,31375.0,47.8161,47.8322,47.7918,47.808,31375.0
2018-11-12 10:35:00,59.07,59.1,59.03,59.04,97149.0,47.808,47.8322,47.7756,47.7837,97149.0
2018-11-12 10:40:00,59.04,59.04,58.99,59.0,20891.0,47.7837,47.7837,47.7432,47.7513,20891.0
2018-11-12 10:45:00,58.99,59.0,58.95,58.97,18302.0,47.7432,47.7513,47.7108,47.727,18302.0
2018-11-12 10:50:00,58.96,58.96,58.91,58.91,36278.0,47.7189,47.7189,47.6785,47.6785,36278.0
2018-11-12 10:55:00,58.91,58.91,58.85,58.85,35080.0,47.6785,47.6785,47.6299,47.6299,35080.0
2018-11-12 11:00:00,58.87,58.87,58.83,58.84,36808.0,47.6461,47.6461,47.6137,47.6218,36808.0
2018-11-12 11:05:00,58.85,58.88,58.82,58.87,42479.0,47.6299,47.6542,47.6056,47.6461,42479.0
2018-11-12 11:10:00,58.87,58.87,58.78,58.78,41967.0,47.6461,47.6461,47.5733,47.5733,41967.0
2018-11-12 11:15:00,58.77,58.77,58.71,58.72,54688.0,47.5652,47.5652,47.5166,47.5247,54688.0
2018-11-12 11:20:00,58.71,58.76,58.7,58.74,40271.0,47.5166,47.5571,47.5085,47.5409,40271.0
2018-11-12 11:25:00,58.73,58.76,58.7,58.7,91528.0,47.5328,47.5571,47.5085,47.5085,91528.0
2018-11-12 11:30:00,58.7,58.72,58.67,58.7,36594.0,47.5085,47.5247,47.4842,47.5085,36594.0
2018-11-12 11:35:00,58.7,58.75,58.7,58.72,32269.0,47.5085,47.549,47.5085,47.5247,32269.0
2018-11-12 11:40:00,58.73,58.78,58.72,58.75,77318.0,47.5328,47.5733,47.5247,47.549,77318.0
2018-11-12 11:45:00,58.75,58.78,58.73,58.73,48363.0,47.549,47.5733,47.5328,47.5328,48363.0
2018-11-12 11:50:00,58.73,58.79,58.66,58.79,36221.0,47.5328,47.5813,47.4761,47.5813,36221.0
2018-11-12 11:55:00,58.79,58.83,58.78,58.83,39620.0,47.5813,47.6137,47.5733,47.6137,39620.0
2018-11-12 12:00:00,58.83,58.84,58.8,58.8,40256.0,47.6137,47.6218,47.5894,47.5894,40256.0
2018-11-12 12:05:00,58.8,58.9,58.8,58.87,83422.0,47.5894,47.6704,47.5894,47.6461,83422.0
2018-11-12 12:10:00,58.88,58.88,58.82,58.83,22776.0,47.6542,47.6542,47.6056,47.6137,22776.0
2018-11-12 12:15:00,58.83,58.86,58.81,58.82,35993.0,47.6137,47.638,47.5975,47.6056,35993.0
2018-11-12 12:20:00,58.83,58.85,58.81,58.83,20023.0,47.6137,47.6299,47.5975,47.6137,20023.0
2018-11-12 12:25:00,58.84,58.84,58.8,58.82,22194.0,47.6218,47.6218,47.5894,47.6056,22194.0
2018-11-12 12:30:00,58.82,58.82,58.76,58.76,29896.0,47.6056,47.6056,47.5571,47.5571,29896.0
2018-11-12 12:35:00,58.75,58.82,58.75,58.8,52926.0,47.549,47.6056,47.549,47.5894,52926.0
2018-11-12 12:40:00,58.8,58.84,58.78,58.82,85202.0,47.5894,47.6218,47.5733,47.6056,85202.0
2018-11-12 12:45:00,58.81,58.82,58.79,58.82,23687.0,47.5975,47.6056,47.5813,47.6056,23687.0
2018-11-12 12:50:00,58.82,58.83,58.77,58.78,27692.0,47.6056,47.6137,47.5652,47.5733,27692.0
2018-11-12 12:55:00,58.78,58.81,58.75,58.77,49890.0,47.5733,47.5975,47.549,47.5652,49890.0
2018-11-12 13:00:00,58.77,58.78,58.75,58.76,46080.0,47.5652,47.5733,47.549,47.5571,46080.0
2018-11-12 13:05:00,58.77,58.77,58.71,58.73,46227.0,47.5652,47.5652,47.5166,47.5328,46227.0
2018-11-12 13:10:00,58.73,58.74,58.69,58.69,40509.0,47.5328,47.5409,47.5004,47.5004,40509.0
2018-11-12 13:15:00,58.7,58.72,58.68,58.69,38606.0,47.5085,47.5247,47.4923,47.5004,38606.0
2018-11-12 13:20:00,58.69,58.71,58.68,58.7,50874.0,47.5004,47.5166,47.4923,47.5085,50874.0
2018-11-12 13:25:00,58.7,58.75,58.69,58.72,47857.0,47.5085,47.549,47.5004,47.5247,47857.0
2018-11-12 13:30:00,58.72,58.76,58.71,58.75,23979.0,47.5247,47.5571,47.5166,47.549,23979.0
2018-11-12 13:35:00,58.75,58.76,58.71,58.72,64050.0,47.549,47.5571,47.5166,47.5247,64050.0
2018-11-12 13:40:00,58.72,58.74,58.69,58.69,37216.0,47.5247,47.5409,47.5004,47.5004,37216.0
2018-11-12 13:45:00,58.69,58.72,58.65,58.69,42093.0,47.5004,47.5247,47.468,47.5004,42093.0
2018-11-12 13:50:00,58.71,58.8,58.7,58.79,28200.0,47.5166,47.5894,47.5085,47.5813,28200.0
2018-11-12 13:55:00,58.78,58.79,58.77,58.77,31986.0,47.5733,47.5813,47.5652,47.5652,31986.0
2018-11-12 14:00:00,58.77,58.82,58.76,58.82,74404.0,47.5652,47.6056,47.5571,47.6056,74404.0
2018-11-12 14:05:00,58.8,58.81,58.78,58.8,80015.0,47.5894,47.5975,47.5733,47.5894,80015.0
2018-11-12 14:10:00,58.8,58.84,58.79,58.82,101206.0,47.5894,47.6218,47.5813,47.6056,101206.0
2018-11-12 14:15:00,58.82,58.88,58.81,58.86,37820.0,47.6056,47.6542,47.5975,47.638,37820.0
2018-11-12 14:20:00,58.86,58.87,58.82,58.84,34866.0,47.638,47.6461,47.6056,47.6218,34866.0
2018-11-12 14:25:00,58.84,58.84,58.78,58.8,54272.0,47.6218,47.6218,47.5733,47.5894,54272.0
2018-11-12 14:30:00,58.8,58.83,58.79,58.8,121648.0,47.5894,47.6137,47.5813,47.5894,121648.0
2018-11-12 14:35:00,58.82,58.83,58.75,58.78,106617.0,47.6056,47.6137,47.549,47.5733,106617.0
2018-11-12 14:40:00,58.77,58.83,58.76,58.8,113977.0,47.5652,47.6137,47.5571,47.5894,113977.0
2018-11-12 14:45:00,58.81,58.87,58.81,58.85,64273.0,47.5975,47.6461,47.5975,47.6299,64273.0
2018-11-12 14:50:00,58.85,58.86,58.79,58.8,83751.0,47.6299,47.638,47.5813,47.5894,83751.0
2018-11-12 14:55:00,58.81,58.81,58.74,58.75,93673.0,47.5975,47.5975,47.5409,47.549,93673.0
2018-11-12 15:00:00,58.74,58.78,58.73,58.74,115017.0,47.5409,47.5733,47.5328,47.5409,115017.0
2018-11-12 15:05:00,58.74,58.74,58.71,58.72,127935.0,47.5409,47.5409,47.5166,47.5247,127935.0
2018-11-12 15:10:00,58.72,58.76,58.68,58.73,137454.0,47.5247,47.5571,47.4923,47.5328,137454.0
2018-11-12 15:15:00,58.74,58.75,58.7,58.75,157586.0,47.5409,47.549,47.5085,47.549,157586.0
2018-11-12 15:20:00,58.75,58.79,58.73,58.75,90539.0,47.549,47.5813,47.5328,47.549,90539.0
2018-11-12 15:25:00,58.75,58.76,58.72,58.73,201698.0,47.549,47.5571,47.5247,47.5328,201698.0
2018-11-12 15:30:00,58.73,58.74,58.66,58.68,112144.0,47.5328,47.5409,47.4761,47.4923,112144.0
2018-11-12 15:35:00,58.67,58.7,58.66,58.67,381638.0,47.4842,47.5085,47.4761,47.4842,381638.0
2018-11-12 15:40:00,58.67,58.71,58.65,58.69,225164.0,47.4842,47.5166,47.468,47.5004,225164.0
2018-11-12 15:45:00,58.69,58.72,58.65,58.66,146243.0,47.5004,47.5247,47.468,47.4761,146243.0
2018-11-12 15:50:00,58.66,58.67,58.53,58.54,136587.0,47.4761,47.4842,47.3709,47.379,136587.0
2018-11-12 15:55:00,58.54,58.6,58.53,58.59,392055.0,47.379,47.4276,47.3709,47.4195,392055.0
2018-11-13 09:30:00,58.76,58.84,58.67,58.82,79270.0,47.5571,47.6218,47.4842,47.6056,79270.0
2018-11-13 09:35:00,58.82,58.84,58.8,58.82,126987.0,47.6056,47.6218,47.5894,47.6056,126987.0
2018-11-13 09:40:00,58.83,58.85,58.76,58.78,224812.0,47.6137,47.6299,47.5571,47.5733,224812.0
2018-11-13 09:45:00,58.77,58.88,58.76,58.85,92771.0,47.5652,47.6542,47.5571,47.6299,92771.0
2018-11-13 09:50:00,58.85,58.87,58.82,58.86,77982.0,47.6299,47.6461,47.6056,47.638,77982.0
2018-11-13 09:55:00,58.86,58.86,58.78,58.79,373423.0,47.638,47.638,47.5733,47.5813,373423.0
2018-11-13 10:00:00,58.8,58.8,58.7,58.71,550564.0,47.5894,47.5894,47.5085,47.5166,550564.0
2018-11-13 10:05:00,58.71,58.82,58.7,58.81,105034.0,47.5166,47.6056,47.5085,47.5975,105034.0
2018-11-13 10:10:00,58.81,58.82,58.77,58.8,24259.0,47.5975,47.6056,47.5652,47.5894,24259.0
2018-11-13 10:15:00,58.8,58.85,58.8,58.82,52523.0,47.5894,47.6299,47.5894,47.6056,52523.0
2018-11-13 10:20:00,58.81,58.82,58.66,58.68,201134.0,47.5975,47.6056,47.4761,47.4923,201134.0
2018-11-13 10:25:00,58.67,58.7,58.59,58.59,165748.0,47.4842,47.5085,47.4195,47.4195,165748.0
2018-11-13 10:30:00,58.58,58.69,58.58,58.68,43588.0,47.4114,47.5004,47.4114,47.4923,43588.0
2018-11-13 10:35:00,58.68,58.73,58.66,58.7,42693.0,47.4923,47.5328,47.4761,47.5085,42693.0
2018-11-13 10:40:00,58.69,58.81,58.67,58.76,144389.0,47.5004,47.5975,47.4842,47.5571,144389.0
2018-11-13 10:45:00,58.76,58.87,58.76,58.84,61088.0,47.5571,47.6461,47.5571,47.6218,61088.0
2018-11-13 10:50:00,58.83,58.85,58.8,58.83,97786.0,47.6137,47.6299,47.5894,47.6137,97786.0
2018-11-13 10:55:00,58.83,58.96,58.82,58.94,62498.0,47.6137,47.7189,47.6056,47.7027,62498.0
2018-11-13 11:00:00,58.94,59.06,58.93,59.05,216847.0,47.7027,47.7999,47.6947,47.7918,216847.0
2018-11-13 11:05:00,59.05,59.07,59.01,59.02,100942.0,47.7918,47.808,47.7594,47.7675,100942.0
2018-11-13 11:10:00,59.02,59.11,59.02,59.09,41770.0,47.7675,47.8403,47.7675,47.8242,41770.0
2018-11-13 11:15:00,59.1,59.22,59.04,59.21,89887.0,47.8322,47.9294,47.7837,47.9213,89887.0
2018-11-13 11:20:00,59.21,59.24,59.19,59.19,85495.0,47.9213,47.9456,47.9051,47.9051,85495.0
2018-11-13 11:25:00,59.19,59.23,59.17,59.18,59452.0,47.9051,47.9375,47.8889,47.897,59452.0
2018-11-13 11:30:00,59.18,59.19,59.14,59.18,58160.0,47.897,47.9051,47.8646,47.897,58160.0
2018-11-13 11:35:00,59.18,59.21,59.12,59.13,93865.0,47.897,47.9213,47.8484,47.8565,93865.0
2018-11-13 11:40:00,59.14,59.18,59.11,59.18,48358.0,47.8646,47.897,47.8403,47.897,48358.0
2018-11-13 11:45:00,59.18,59.22,59.16,59.22,65805.0,47.897,47.9294,47.8808,47.9294,65805.0
2018-11-13 11:50:00,59.21,59.23,59.15,59.16,48404.0,47.9213,47.9375,47.8727,47.8808,48404.0
2018-11-13 11:55:00,59.16,59.19,59.15,59.18,48624.0,47.8808,47.9051,47.8727,47.897,48624.0
2018-11-13 12:00:00,59.18,59.23,59.18,59.21,109033.0,47.897,47.9375,47.897,47.9213,109033.0
2018-11-13 12:05:00,59.21,59.21,59.1,59.12,67286.0,47.9213,47.9213,47.8322,47.8484,67286.0
2018-11-13 12:10:00,59.13,59.18,59.11,59.18,74161.0,47.8565,47.897,47.8403,47.897,74161.0
2018-11-13 12:15:00,59.17,59.18,59.13,59.15,35150.0,47.8889,47.897,47.8565,47.8727,35150.0
2018-11-13 12:20:00,59.16,59.16,59.13,59.16,51455.0,47.8808,47.8808,47.8565,47.8808,51455.0
2018-11-13 12:25:00,59.16,59.2,59.16,59.16,58328.0,47.8808,47.9132,47.8808,47.8808,58328.0
2018-11-13 12:30:00,59.16,59.16,59.11,59.12,156993.0,47.8808,47.8808,47.8403,47.8484,156993.0
2018-11-13 12:35:00,59.12,59.12,59.07,59.09,200928.0,47.8484,47.8484,47.808,47.8242,200928.0
2018-11-13 12:40:00,59.09,59.1,59.0,59.03,164334.0,47.8242,47.8322,47.7513,47.7756,164334.0
2018-11-13 12:45:00,59.03,59.05,59.0,59.02,89682.0,47.7756,47.7918,47.7513,47.7675,89682.0
2018-11-13 12:50:00,59.02,59.05,58.99,59.02,55356.0,47.7675,47.7918,47.7432,47.7675,55356.0
2018-11-13 12:55:00,59.03,59.03,58.98,59.01,68885.0,47.7756,47.7756,47.7351,47.7594,68885.0
2018-11-13 13:00:00,59.01,59.04,59.0,59.03,53835.0,47.7594,47.7837,47.7513,47.7756,53835.0
2018-11-13 13:05:00,59.02,59.03,58.96,58.96,184139.0,47.7675,47.7756,47.7189,47.7189,184139.0
2018-11-13 13:10:00,58.97,58.98,58.88,58.9,102372.0,47.727,47.7351,47.6542,47.6704,102372.0
2018-11-13 13:15:00,58.89,58.91,58.86,58.9,77382.0,47.6623,47.6785,47.638,47.6704,77382.0
2018-11-13 13:20:00,58.9,58.97,58.9,58.97,45894.0,47.6704,47.727,47.6704,47.727,45894.0
2018-11-13 13:25:00,58.96,58.96,58.88,58.93,58655.0,47.7189,47.7189,47.6542,47.6947,58655.0
2018-11-13 13:30:00,58.92,59.01,58.92,58.99,267455.0,47.6866,47.7594,47.6866,47.7432,267455.0
2018-11-13 13:35:00,58.98,59.01,58.96,59.01,81206.0,47.7351,47.7594,47.7189,47.7594,81206.0
2018-11-13 13:40:00,59.01,59.01,58.96,58.98,375509.0,47.7594,47.7594,47.7189,47.7351,375509.0
2018-11-13 13:45:00,58.98,59.0,58.9,58.91,85382.0,47.7351,47.7513,47.6704,47.6785,85382.0
2018-11-13 13:50:00,58.91,58.97,58.9,58.95,45337.0,47.6785,47.727,47.6704,47.7108,45337.0
2018-11-13 13:55:00,58.96,58.97,58.89,58.92,91080.0,47.7189,47.727,47.6623,47.6866,91080.0
2018-11-13 14:00:00,58.92,58.94,58.85,58.86,105131.0,47.6866,47.7027,47.6299,47.638,105131.0
2018-11-13 14:05:00,58.86,58.88,58.84,58.87,342722.0,47.638,47.6542,47.6218,47.6461,342722.0
2018-11-13 14:10:00,58.86,58.88,58.79,58.79,83175.0,47.638,47.6542,47.5813,47.5813,83175.0
2018-11-13 14:15:00,58.79,58.81,58.75,58.76,169090.0,47.5813,47.5975,47.549,47.5571,169090.0
2018-11-13 14:20:00,58.76,58.77,58.68,58.72,221952.0,47.5571,47.5652,47.4923,47.5247,221952.0
2018-11-13 14:25:00,58.71,58.75,58.69,58.75,156826.0,47.5166,47.549,47.5004,47.549,156826.0
2018-11-13 14:30:00,58.76,58.8,58.73,58.79,101345.0,47.5571,47.5894,47.5328,47.5813,101345.0
2018-11-13 14:35:00,58.8,58.83,58.79,58.8,79167.0,47.5894,47.6137,47.5813,47.5894,79167.0
2018-11-13 14:40:00,58.8,58.81,58.7,58.72,267668.0,47.5894,47.5975,47.5085,47.5247,267668.0
2018-11-13 14:45:00,58.72,58.78,58.69,58.76,256184.0,47.5247,47.5733,47.5004,47.5571,256184.0
2018-11-13 14:50:00,58.77,58.81,58.74,58.8,203246.0,47.5652,47.5975,47.5409,47.5894,203246.0
2018-11-13 14:55:00,58.8,58.84,58.75,58.79,241054.0,47.5894,47.6218,47.549,47.5813,241054.0
2018-11-13 15:00:00,58.78,58.9,58.75,58.89,276779.0,47.5733,47.6704,47.549,47.6623,276779.0
2018-11-13 15:05:00,58.89,58.9,58.82,58.86,199533.0,47.6623,47.6704,47.6056,47.638,199533.0
2018-11-13 15:10:00,58.86,58.86,58.8,58.82,335372.0,47.638,47.638,47.5894,47.6056,335372.0
2018-11-13 15:15:00,58.83,58.84,58.76,58.81,188298.0,47.6137,47.6218,47.5571,47.5975,188298.0
2018-11-13 15:20:00,58.8,58.81,58.74,58.78,504585.0,47.5894,47.5975,47.5409,47.5733,504585.0
2018-11-13 15:25:00,58.78,58.86,58.77,58.8,180788.0,47.5733,47.638,47.5652,47.5894,180788.0
2018-11-13 15:30:00,58.8,58.83,58.72,58.73,237484.0,47.5894,47.6137,47.5247,47.5328,237484.0
2018-11-13 15:35:00,58.73,58.87,58.73,58.84,218913.0,47.5328,47.6461,47.5328,47.6218,218913.0
2018-11-13 15:40:00,58.85,58.85,58.8,58.84,603229.0,47.6299,47.6299,47.5894,47.6218,603229.0
2018-11-13 15:45:00,58.84,58.9,58.81,58.89,410604.0,47.6218,47.6704,47.5975,47.6623,410604.0
2018-11-13 15:50:00,58.89,58.91,58.88,58.89,158038.0,47.6623,47.6785,47.6542,47.6623,158038.0
2018-11-13 15:55:00,58.9,58.9,58.83,58.83,1007389.0,47.6704,47.6704,47.6137,47.6137,1007389.0
2018-11-14 09:30:00,59.2,59.29,59.2,59.21,201904.0,47.9132,47.986,47.9132,47.9213,201904.0
2018-11-14 09:35:00,59.21,59.28,59.19,59.2,140083.0,47.9213,47.9779,47.9051,47.9132,140083.0
2018-11-14 09:40:00,59.2,59.26,59.19,59.25,87546.0,47.9132,47.9617,47.9051,47.9536,87546.0
2018-11-14 09:45:00,59.26,59.29,59.18,59.21,259756.0,47.9617,47.986,47.897,47.9213,259756.0
2018-11-14 09:50:00,59.21,59.24,59.14,59.22,223178.0,47.9213,47.9456,47.8646,47.9294,223178.0
2018-11-14 09:55:00,59.22,59.23,59.14,59.19,173477.0,47.9294,47.9375,47.8646,47.9051,173477.0
2018-11-14 10:00:00,59.19,59.21,59.12,59.13,122713.0,47.9051,47.9213,47.8484,47.8565,122713.0
2018-11-14 10:05:00,59.14,59.2,59.1,59.1,805114.0,47.8646,47.9132,47.8322,47.8322,805114.0
2018-11-14 10:10:00,59.1,59.12,59.06,59.06,107547.0,47.8322,47.8484,47.7999,47.7999,107547.0
2018-11-14 10:15:00,59.07,59.07,59.01,59.03,186012.0,47.808,47.808,47.7594,47.7756,186012.0
2018-11-14 10:20:00,59.03,59.05,58.99,59.02,88901.0,47.7756,47.7918,47.7432,47.7675,88901.0
2018-11-14 10:25:00,59.01,59.03,58.97,59.03,84277.0,47.7594,47.7756,47.727,47.7756,84277.0
2018-11-14 10:30:00,59.03,59.07,59.0,59.03,79089.0,47.7756,47.808,47.7513,47.7756,79089.0
2018-11-14 10:35:00,59.03,59.08,59.02,59.06,47783.0,47.7756,47.8161,47.7675,47.7999,47783.0
2018-11-14 10:40:00,59.06,59.09,59.02,59.09,40256.0,47.7999,47.8242,47.7675,47.8242,40256.0
2018-11-14 10:45:00,59.08,59.14,59.05,59.06,244527.0,47.8161,47.8646,47.7918,47.7999,244527.0
2018-11-14 10:50:00,59.06,59.09,58.95,58.95,199522.0,47.7999,47.8242,47.7108,47.7108,199522.0
2018-11-14 10:55:00,58.95,58.97,58.92,58.94,181614.0,47.7108,47.727,47.6866,47.7027,181614.0
2018-11-14 11:00:00,58.94,58.94,58.86,58.87,85579.0,47.7027,47.7027,47.638,47.6461,85579.0
2018-11-14 11:05:00,58.87,58.89,58.83,58.85,129760.0,47.6461,47.6623,47.6137,47.6299,129760.0
2018-11-14 11:10:00,58.85,58.9,58.84,58.87,147766.0,47.6299,47.6704,47.6218,47.6461,147766.0
2018-11-14 11:15:00,58.87,58.95,58.85,58.91,89520.0,47.6461,47.7108,47.6299,47.6785,89520.0
2018-11-14 11:20:00,58.91,58.93,58.86,58.88,77923.0,47.6785,47.6947,47.638,47.6542,77923.0
2018-11-14 11:25:00,58.89,58.92,58.86,58.9,72774.0,47.6623,47.6866,47.638,47.6704,72774.0
2018-11-14 11:30:00,58.9,58.92,58.85,58.89,107883.0,47.6704,47.6866,47.6299,47.6623,107883.0
2018-11-14 11:35:00,58.88,58.89,58.79,58.79,136484.0,47.6542,47.6623,47.5813,47.5813,136484.0
2018-11-14 11:40:00,58.79,58.81,58.76,58.8,178667.0,47.5813,47.5975,47.5571,47.5894,178667.0
2018-11-14 11:45:00,58.8,58.83,58.78,58.83,80201.0,47.5894,47.6137,47.5733,47.6137,80201.0
2018-11-14 11:50:00,58.84,58.89,58.79,58.87,74520.0,47.6218,47.6623,47.5813,47.6461,74520.0
2018-11-14 11:55:00,58.87,58.91,58.85,58.89,40920.0,47.6461,47.6785,47.6299,47.6623,40920.0
2018-11-14 12:00:00,58.9,58.92,58.87,58.87,210258.0,47.6704,47.6866,47.6461,47.6461,210258.0
2018-11-14 12:05:00,58.87,58.9,58.85,58.87,66396.0,47.6461,47.6704,47.6299,47.6461,66396.0
2018-11-14 12:10:00,58.85,58.87,58.82,58.86,110245.0,47.6299,47.6461,47.6056,47.638,110245.0
2018-11-14 12:15:00,58.86,58.94,58.85,58.93,56688.0,47.638,47.7027,47.6299,47.6947,56688.0
2018-11-14 12:20:00,58.93,59.0,58.93,58.97,67717.0,47.6947,47.7513,47.6947,47.727,67717.0
2018-11-14 12:25:00,58.97,58.99,58.95,58.96,106024.0,47.727,47.7432,47.7108,47.7189,106024.0
2018-11-14 12:30:00,58.95,58.96,58.91,58.92,64782.0,47.7108,47.7189,47.6785,47.6866,64782.0
2018-11-14 12:35:00,58.92,58.92,58.77,58.84,177577.0,47.6866,47.6866,47.5652,47.6218,177577.0
2018-11-14 12:40:00,58.83,58.83,58.74,58.76,74684.0,47.6137,47.6137,47.5409,47.5571,74684.0
2018-11-14 12:45:00,58.76,58.86,58.75,58.86,87702.0,47.5571,47.638,47.549,47.638,87702.0
2018-11-14 12:50:00,58.85,58.93,58.82,58.84,168319.0,47.6299,47.6947,47.6056,47.6218,168319.0
2018-11-14 12:55:00,58.84,58.86,58.73,58.77,392195.0,47.6218,47.638,47.5328,47.5652,392195.0
2018-11-14 13:00:00,58.76,58.82,58.74,58.79,144726.0,47.5571,47.6056,47.5409,47.5813,144726.0
2018-11-14 13:05:00,58.79,58.83,58.76,58.77,131609.0,47.5813,47.6137,47.5571,47.5652,131609.0
2018-11-14 13:10:00,58.77,58.78,58.64,58.71,146157.0,47.5652,47.5733,47.4599,47.5166,146157.0
2018-11-14 13:15:00,58.7,58.77,58.7,58.75,115881.0,47.5085,47.5652,47.5085,47.549,115881.0
2018-11-14 13:20:00,58.76,58.77,58.69,58.7,59580.0,47.5571,47.5652,47.5004,47.5085,59580.0
2018-11-14 13:25:00,58.7,58.73,58.68,58.71,104689.0,47.5085,47.5328,47.4923,47.5166,104689.0
2018-11-14 13:30:00,58.7,58.71,58.62,58.67,121786.0,47.5085,47.5166,47.4438,47.4842,121786.0
2018-11-14 13:35:00,58.67,58.71,58.66,58.7,35747.0,47.4842,47.5166,47.4761,47.5085,35747.0
2018-11-14 13:40:00,58.71,58.71,58.59,58.59,66654.0,47.5166,47.5166,47.4195,47.4195,66654.0
2018-11-14 13:45:00,58.59,58.64,58.58,58.61,50151.0,47.4195,47.4599,47.4114,47.4357,50151.0
2018-11-14 13:50:00,58.61,58.64,58.59,58.64,168372.0,47.4357,47.4599,47.4195,47.4599,168372.0
2018-11-14 13:55:00,58.64,58.69,58.63,58.69,52171.0,47.4599,47.5004,47.4519,47.5004,52171.0
2018-11-14 14:00:00,58.68,58.68,58.58,58.59,90370.0,47.4923,47.4923,47.4114,47.4195,90370.0
2018-11-14 14:05:00,58.58,58.63,58.55,58.62,79635.0,47.4114,47.4519,47.3871,47.4438,79635.0
2018-11-14 14:10:00,58.62,58.74,58.61,58.74,68296.0,47.4438,47.5409,47.4357,47.5409,68296.0
2018-11-14 14:15:00,58.74,58.89,58.74,58.83,186154.0,47.5409,47.6623,47.5409,47.6137,186154.0
2018-11-14 14:20:00,58.82,58.93,58.81,58.86,259075.0,47.6056,47.6947,47.5975,47.638,259075.0
2018-11-14 14:25:00,58.84,58.84,58.73,58.77,64360.0,47.6218,47.6218,47.5328,47.5652,64360.0
2018-11-14 14:30:00,58.77,58.85,58.74,58.81,125617.0,47.5652,47.6299,47.5409,47.5975,125617.0
2018-11-14 14:35:00,58.81,58.92,58.8,58.88,74596.0,47.5975,47.6866,47.5894,47.6542,74596.0
2018-11-14 14:40:00,58.88,58.91,58.83,58.86,250263.0,47.6542,47.6785,47.6137,47.638,250263.0
2018-11-14 14:45:00,58.86,58.92,58.83,58.91,97052.0,47.638,47.6866,47.6137,47.6785,97052.0
2018-11-14 14:50:00,58.9,59.05,58.89,59.03,189226.0,47.6704,47.7918,47.6623,47.7756,189226.0
2018-11-14 14:55:00,59.03,59.1,59.02,59.1,184260.0,47.7756,47.8322,47.7675,47.8322,184260.0
2018-11-14 15:00:00,59.1,59.16,59.05,59.16,167113.0,47.8322,47.8808,47.7918,47.8808,167113.0
2018-11-14 15:05:00,59.16,59.23,59.15,59.19,730281.0,47.8808,47.9375,47.8727,47.9051,730281.0
2018-11-14 15:10:00,59.19,59.23,59.15,59.23,69246.0,47.9051,47.9375,47.8727,47.9375,69246.0
2018-11-14 15:15:00,59.23,59.26,59.19,59.23,113449.0,47.9375,47.9617,47.9051,47.9375,113449.0
2018-11-14 15:20:00,59.23,59.24,59.15,59.19,192223.0,47.9375,47.9456,47.8727,47.9051,192223.0
2018-11-14 15:25:00,59.18,59.19,59.14,59.16,256223.0,47.897,47.9051,47.8646,47.8808,256223.0
2018-11-14 15:30:00,59.16,59.17,59.08,59.1,209668.0,47.8808,47.8889,47.8161,47.8322,209668.0
2018-11-14 15:35:00,59.11,59.12,59.07,59.08,137332.0,47.8403,47.8484,47.808,47.8161,137332.0
2018-11-14 15:40:00,59.09,59.09,59.01,59.02,139706.0,47.8242,47.8242,47.7594,47.7675,139706.0
2018-11-14 15:45:00,59.03,59.07,59.0,59.0,128796.0,47.7756,47.808,47.7513,47.7513,128796.0
2018-11-14 15:50:00,59.0,59.01,58.89,58.91,96543.0,47.7513,47.7594,47.6623,47.6785,96543.0
2018-11-14 15:55:00,58.91,58.92,58.85,58.87,424641.0,47.6785,47.6866,47.6299,47.6461,424641.0
2018-11-15 09:30:00,58.43,58.5,58.32,58.42,170650.0,47.29,47.3466,47.201,47.2819,170650.0
2018-11-15 09:35:00,58.43,58.51,58.42,58.48,170935.0,47.29,47.3547,47.2819,47.3305,170935.0
2018-11-15 09:40:00,58.49,58.54,58.43,58.53,195737.0,47.3385,47.379,47.29,47.3709,195737.0
2018-11-15 09:45:00,58.53,58.55,58.47,58.53,199209.0,47.3709,47.3871,47.3224,47.3709,199209.0
2018-11-15 09:50:00,58.52,58.52,58.4,58.46,99168.0,47.3628,47.3628,47.2657,47.3143,99168.0
2018-11-15 09:55:00,58.47,58.51,58.42,58.44,134059.0,47.3224,47.3547,47.2819,47.2981,134059.0
2018-11-15 10:00:00,58.43,58.52,58.42,58.44,165104.0,47.29,47.3628,47.2819,47.2981,165104.0
2018-11-15 10:05:00,58.44,58.46,58.38,58.39,339470.0,47.2981,47.3143,47.2495,47.2576,339470.0
2018-11-15 10:10:00,58.39,58.45,58.37,58.41,262457.0,47.2576,47.3062,47.2414,47.2738,262457.0
2018-11-15 10:15:00,58.41,58.47,58.4,58.46,151758.0,47.2738,47.3224,47.2657,47.3143,151758.0
2018-11-15 10:20:00,58.45,58.5,58.4,58.41,64867.0,47.3062,47.3466,47.2657,47.2738,64867.0
2018-11-15 10:25:00,58.41,58.46,58.4,58.43,65684.0,47.2738,47.3143,47.2657,47.29,65684.0
2018-11-15 10:30:00,58.42,58.42,58.27,58.28,288286.0,47.2819,47.2819,47.1605,47.1686,288286.0
2018-11-15 10:35:00,58.28,58.3,58.18,58.21,289011.0,47.1686,47.1848,47.0876,47.1119,289011.0
2018-11-15 10:40:00,58.2,58.27,58.2,58.22,349618.0,47.1038,47.1605,47.1038,47.12,349618.0
2018-11-15 10:45:00,58.22,58.33,58.22,58.3,113685.0,47.12,47.209,47.12,47.1848,113685.0
2018-11-15 10:50:00,58.3,58.35,58.28,58.34,126644.0,47.1848,47.2252,47.1686,47.2171,126644.0
2018-11-15 10:55:00,58.33,58.35,58.29,58.33,162963.0,47.209,47.2252,47.1767,47.209,162963.0
2018-11-15 11:00:00,58.32,58.4,58.28,58.4,310890.0,47.201,47.2657,47.1686,47.2657,310890.0
2018-11-15 11:05:00,58.39,58.45,58.37,58.42,181700.0,47.2576,47.3062,47.2414,47.2819,181700.0
2018-11-15 11:10:00,58.41,58.45,58.4,58.42,111215.0,47.2738,47.3062,47.2657,47.2819,111215.0
2018-11-15 11:15:00,58.43,58.46,58.4,58.43,97105.0,47.29,47.3143,47.2657,47.29,97105.0
2018-11-15 11:20:00,58.43,58.52,58.43,58.49,240316.0,47.29,47.3628,47.29,47.3385,240316.0
2018-11-15 11:25:00,58.49,58.55,58.44,58.54,654946.0,47.3385,47.3871,47.2981,47.379,654946.0
2018-11-15 11:30:00,58.55,58.59,58.5,58.58,433684.0,47.3871,47.4195,47.3466,47.4114,433684.0
2018-11-15 11:35:00,58.58,58.64,58.53,58.61,103041.0,47.4114,47.4599,47.3709,47.4357,103041.0
2018-11-15 11:40:00,58.61,58.69,58.6,58.64,326380.0,47.4357,47.5004,47.4276,47.4599,326380.0
2018-11-15 11:45:00,58.64,58.69,58.64,58.65,77525.0,47.4599,47.5004,47.4599,47.468,77525.0
2018-11-15 11:50:00,58.64,58.73,58.63,58.73,97208.0,47.4599,47.5328,47.4519,47.5328,97208.0
2018-11-15 11:55:00,58.72,58.72,58.63,58.66,145093.0,47.5247,47.5247,47.4519,47.4761,145093.0
2018-11-15 12:00:00,58.66,58.71,58.62,58.7,113650.0,47.4761,47.5166,47.4438,47.5085,113650.0
2018-11-15 12:05:00,58.7,58.73,58.57,58.58,187707.0,47.5085,47.5328,47.4033,47.4114,187707.0
2018-11-15 12:10:00,58.58,58.63,58.57,58.57,98666.0,47.4114,47.4519,47.4033,47.4033,98666.0
2018-11-15 12:15:00,58.58,58.63,58.56,58.61,93969.0,47.4114,47.4519,47.3952,47.4357,93969.0
2018-11-15 12:20:00,58.61,58.65,58.59,58.65,150559.0,47.4357,47.468,47.4195,47.468,150559.0
2018-11-15 12:25:00,58.64,58.68,58.56,58.66,104233.0,47.4599,47.4923,47.3952,47.4761,104233.0
2018-11-15 12:30:00,58.66,58.7,58.63,58.7,62863.0,47.4761,47.5085,47.4519,47.5085,62863.0
2018-11-15 12:35:00,58.69,58.73,58.64,58.73,87663.0,47.5004,47.5328,47.4599,47.5328,87663.0
2018-11-15 12:40:00,58.73,58.73,58.65,58.65,45141.0,47.5328,47.5328,47.468,47.468,45141.0
2018-11-15 12:45:00,58.66,58.69,58.64,58.67,297263.0,47.4761,47.5004,47.4599,47.4842,297263.0
2018-11-15 12:50:00,58.67,58.69,58.62,58.63,78029.0,47.4842,47.5004,47.4438,47.4519,78029.0
2018-11-15 12:55:00,58.63,58.63,58.54,58.55,155246.0,47.4519,47.4519,47.379,47.3871,155246.0
2018-11-15 13:00:00,58.55,58.6,58.52,58.54,81592.0,47.3871,47.4276,47.3628,47.379,81592.0
2018-11-15 13:05:00,58.54,58.55,58.47,58.51,92767.0,47.379,47.3871,47.3224,47.3547,92767.0
2018-11-15 13:10:00,58.51,58.59,58.5,58.58,66149.0,47.3547,47.4195,47.3466,47.4114,66149.0
2018-11-15 13:15:00,58.58,58.68,58.56,58.65,161533.0,47.4114,47.4923,47.3952,47.468,161533.0
2018-11-15 13:20:00,58.65,58.82,58.64,58.82,250533.0,47.468,47.6056,47.4599,47.6056,250533.0
2018-11-15 13:25:00,58.83,58.87,58.79,58.86,304251.0,47.6137,47.6461,47.5813,47.638,304251.0
2018-11-15 13:30:00,58.87,58.92,58.85,58.91,365823.0,47.6461,47.6866,47.6299,47.6785,365823.0
2018-11-15 13:35:00,58.91,58.93,58.86,58.87,67858.0,47.6785,47.6947,47.638,47.6461,67858.0
2018-11-15 13:40:00,58.87,58.92,58.85,58.91,128218.0,47.6461,47.6866,47.6299,47.6785,128218.0
2018-11-15 13:45:00,58.91,58.94,58.8,58.8,204380.0,47.6785,47.7027,47.5894,47.5894,204380.0
2018-11-15 13:50:00,58.81,58.9,58.81,58.88,121749.0,47.5975,47.6704,47.5975,47.6542,121749.0
2018-11-15 13:55:00,58.88,58.93,58.86,58.88,179194.0,47.6542,47.6947,47.638,47.6542,179194.0
2018-11-15 14:00:00,58.89,58.91,58.85,58.88,132102.0,47.6623,47.6785,47.6299,47.6542,132102.0
2018-11-15 14:05:00,58.88,58.93,58.87,58.91,84263.0,47.6542,47.6947,47.6461,47.6785,84263.0
2018-11-15 14:10:00,58.91,58.94,58.85,58.94,83385.0,47.6785,47.7027,47.6299,47.7027,83385.0
2018-11-15 14:15:00,58.93,58.96,58.89,58.93,59305.0,47.6947,47.7189,47.6623,47.6947,59305.0
2018-11-15 14:20:00,58.92,58.99,58.9,58.96,76010.0,47.6866,47.7432,47.6704,47.7189,76010.0
2018-11-15 14:25:00,58.97,59.08,58.96,59.07,116783.0,47.727,47.8161,47.7189,47.808,116783.0
2018-11-15 14:30:00,59.07,59.14,59.04,59.12,655078.0,47.808,47.8646,47.7837,47.8484,655078.0
2018-11-15 14:35:00,59.11,59.11,59.06,59.08,85814.0,47.8403,47.8403,47.7999,47.8161,85814.0
2018-11-15 14:40:00,59.08,59.1,59.05,59.07,137050.0,47.8161,47.8322,47.7918,47.808,137050.0
2018-11-15 14:45:00,59.07,59.12,59.06,59.09,104275.0,47.808,47.8484,47.7999,47.8242,104275.0
2018-11-15 14:50:00,59.09,59.09,58.99,59.04,155256.0,47.8242,47.8242,47.7432,47.7837,155256.0
2018-11-15 14:55:00,59.04,59.07,59.0,59.05,206970.0,47.7837,47.808,47.7513,47.7918,206970.0
2018-11-15 15:00:00,59.04,59.05,58.8,58.89,506173.0,47.7837,47.7918,47.5894,47.6623,506173.0
2018-11-15 15:05:00,58.89,59.0,58.89,58.97,311586.0,47.6623,47.7513,47.6623,47.727,311586.0
2018-11-15 15:10:00,58.97,59.08,58.95,59.07,1887440.0,47.727,47.8161,47.7108,47.808,1887440.0
2018-11-15 15:15:00,59.07,59.08,58.97,58.98,2165937.0,47.808,47.8161,47.727,47.7351,2165937.0
2018-11-15 15:20:00,58.97,58.99,58.9,58.95,453691.0,47.727,47.7432,47.6704,47.7108,453691.0
2018-11-15 15:25:00,58.94,59.02,58.94,58.95,220214.0,47.7027,47.7675,47.7027,47.7108,220214.0
2018-11-15 15:30:00,58.95,59.04,58.95,58.99,83492.0,47.7108,47.7837,47.7108,47.7432,83492.0
2018-11-15 15:35:00,58.99,59.04,58.98,59.03,157120.0,47.7432,47.7837,47.7351,47.7756,157120.0
2018-11-15 15:40:00,59.02,59.05,58.95,58.99,108388.0,47.7675,47.7918,47.7108,47.7432,108388.0
2018-11-15 15:45:00,59.0,59.01,58.93,58.96,178603.0,47.7513,47.7594,47.6947,47.7189,178603.0
2018-11-15 15:50:00,58.97,59.04,58.96,59.02,174664.0,47.727,47.7837,47.7189,47.7675,174664.0
2018-11-15 15:55:00,59.01,59.05,58.95,59.04,732240.0,47.7594,47.7918,47.7108,47.7837,732240.0
2018-11-16 09:30:00,58.68,58.72,58.64,58.66,103651.0,47.4923,47.5247,47.4599,47.4761,103651.0
2018-11-16 09:35:00,58.66,58.67,58.56,58.57,123081.0,47.4761,47.4842,47.3952,47.4033,123081.0
2018-11-16 09:40:00,58.57,58.67,58.56,58.65,300622.0,47.4033,47.4842,47.3952,47.468,300622.0
2018-11-16 09:45:00,58.67,58.77,58.67,58.75,115414.0,47.4842,47.5652,47.4842,47.549,115414.0
2018-11-16 09:50:00,58.74,58.84,58.73,58.83,124921.0,47.5409,47.6218,47.5328,47.6137,124921.0
2018-11-16 09:55:00,58.82,58.86,58.79,58.86,218861.0,47.6056,47.638,47.5813,47.638,218861.0
2018-11-16 10:00:00,58.86,58.91,58.83,58.9,135235.0,47.638,47.6785,47.6137,47.6704,135235.0
2018-11-16 10:05:00,58.9,58.9,58.77,58.8,172178.0,47.6704,47.6704,47.5652,47.5894,172178.0
2018-11-16 10:10:00,58.8,58.86,58.8,58.86,240927.0,47.5894,47.638,47.5894,47.638,240927.0
2018-11-16 10:15:00,58.86,58.91,58.84,58.86,211620.0,47.638,47.6785,47.6218,47.638,211620.0
2018-11-16 10:20:00,58.86,58.9,58.84,58.89,1358303.0,47.638,47.6704,47.6218,47.6623,1358303.0
2018-11-16 10:25:00,58.91,58.94,58.88,58.89,43106.0,47.6785,47.7027,47.6542,47.6623,43106.0
2018-11-16 10:30:00,58.9,58.98,58.88,58.97,108642.0,47.6704,47.7351,47.6542,47.727,108642.0
2018-11-16 10:35:00,58.97,59.03,58.95,58.95,47261.0,47.727,47.7756,47.7108,47.7108,47261.0
2018-11-16 10:40:00,58.95,58.98,58.94,58.97,33774.0,47.7108,47.7351,47.7027,47.727,33774.0
2018-11-16 10:45:00,58.97,58.98,58.91,58.95,51235.0,47.727,47.7351,47.6785,47.7108,51235.0
2018-11-16 10:50:00,58.95,58.95,58.89,58.95,99056.0,47.7108,47.7108,47.6623,47.7108,99056.0
2018-11-16 10:55:00,58.95,58.96,58.89,58.89,85029.0,47.7108,47.7189,47.6623,47.6623,85029.0
2018-11-16 11:00:00,58.9,58.93,58.88,58.91,75758.0,47.6704,47.6947,47.6542,47.6785,75758.0
2018-11-16 11:05:00,58.92,58.97,58.91,58.93,51987.0,47.6866,47.727,47.6785,47.6947,51987.0
2018-11-16 11:10:00,58.93,58.97,58.88,58.9,141625.0,47.6947,47.727,47.6542,47.6704,141625.0
2018-11-16 11:15:00,58.91,58.96,58.9,58.93,60335.0,47.6785,47.7189,47.6704,47.6947,60335.0
2018-11-16 11:20:00,58.91,58.92,58.86,58.9,175824.0,47.6785,47.6866,47.638,47.6704,175824.0
2018-11-16 11:25:00,58.91,58.96,58.89,58.91,49149.0,47.6785,47.7189,47.6623,47.6785,49149.0
2018-11-16 11:30:00,58.91,58.94,58.87,58.88,187917.0,47.6785,47.7027,47.6461,47.6542,187917.0
2018-11-16 11:35:00,58.88,58.91,58.83,58.84,165846.0,47.6542,47.6785,47.6137,47.6218,165846.0
2018-11-16 11:40:00,58.85,58.85,58.79,58.81,118876.0,47.6299,47.6299,47.5813,47.5975,118876.0
2018-11-16 11:45:00,58.8,58.83,58.8,58.8,138523.0,47.5894,47.6137,47.5894,47.5894,138523.0
2018-11-16 11:50:00,58.81,58.82,58.77,58.8,105712.0,47.5975,47.6056,47.5652,47.5894,105712.0
2018-11-16 11:55:00,58.79,58.85,58.79,58.8,64269.0,47.5813,47.6299,47.5813,47.5894,64269.0
2018-11-16 12:00:00,58.81,58.84,58.77,58.8,101644.0,47.5975,47.6218,47.5652,47.5894,101644.0
2018-11-16 12:05:00,58.81,58.89,58.81,58.89,193662.0,47.5975,47.6623,47.5975,47.6623,193662.0
2018-11-16 12:10:00,58.88,58.9,58.87,58.9,65620.0,47.6542,47.6704,47.6461,47.6704,65620.0
2018-11-16 12:15:00,58.9,58.91,58.84,58.89,48464.0,47.6704,47.6785,47.6218,47.6623,48464.0
2018-11-16 12:20:00,58.89,58.92,58.86,58.91,61431.0,47.6623,47.6866,47.638,47.6785,61431.0
2018-11-16 12:25:00,58.91,58.93,58.85,58.85,79485.0,47.6785,47.6947,47.6299,47.6299,79485.0
2018-11-16 12:30:00,58.85,58.99,58.83,58.98,165145.0,47.6299,47.7432,47.6137,47.7351,165145.0
2018-11-16 12:35:00,58.98,59.1,58.98,59.05,222217.0,47.7351,47.8322,47.7351,47.7918,222217.0
2018-11-16 12:40:00,59.05,59.11,59.03,59.05,205769.0,47.7918,47.8403,47.7756,47.7918,205769.0
2018-11-16 12:45:00,59.05,59.16,59.05,59.11,209933.0,47.7918,47.8808,47.7918,47.8403,209933.0
2018-11-16 12:50:00,59.11,59.11,59.07,59.09,114144.0,47.8403,47.8403,47.808,47.8242,114144.0
2018-11-16 12:55:00,59.09,59.12,59.07,59.11,70630.0,47.8242,47.8484,47.808,47.8403,70630.0
2018-11-16 13:00:00,59.12,59.14,59.06,59.07,186663.0,47.8484,47.8646,47.7999,47.808,186663.0
2018-11-16 13:05:00,59.07,59.09,59.0,59.04,111413.0,47.808,47.8242,47.7513,47.7837,111413.0
2018-11-16 13:10:00,59.04,59.05,59.01,59.02,72245.0,47.7837,47.7918,47.7594,47.7675,72245.0
2018-11-16 13:15:00,59.02,59.06,59.0,59.04,144258.0,47.7675,47.7999,47.7513,47.7837,144258.0
2018-11-16 13:20:00,59.03,59.04,58.98,58.99,113401.0,47.7756,47.7837,47.7351,47.7432,113401.0
2018-11-16 13:25:00,58.99,59.02,58.96,58.99,80106.0,47.7432,47.7675,47.7189,47.7432,80106.0
2018-11-16 13:30:00,59.0,59.0,58.96,58.97,62943.0,47.7513,47.7513,47.7189,47.727,62943.0
2018-11-16 13:35:00,58.98,59.02,58.95,59.0,47110.0,47.7351,47.7675,47.7108,47.7513,47110.0
2018-11-16 13:40:00,59.0,59.02,58.9,58.94,447004.0,47.7513,47.7675,47.6704,47.7027,447004.0
2018-11-16 13:45:00,58.94,58.95,58.91,58.95,124730.0,47.7027,47.7108,47.6785,47.7108,124730.0
2018-11-16 13:50:00,58.94,58.96,58.91,58.92,132840.0,47.7027,47.7189,47.6785,47.6866,132840.0
2018-11-16 13:55:00,58.93,58.97,58.93,58.96,109813.0,47.6947,47.727,47.6947,47.7189,109813.0
2018-11-16 14:00:00,58.96,59.0,58.94,58.96,106530.0,47.7189,47.7513,47.7027,47.7189,106530.0
2018-11-16 14:05:00,58.96,59.0,58.96,58.99,140125.0,47.7189,47.7513,47.7189,47.7432,140125.0
2018-11-16 14:10:00,58.99,59.02,58.97,58.97,104509.0,47.7432,47.7675,47.727,47.727,104509.0
2018-11-16 14:15:00,58.97,59.01,58.93,59.0,57050.0,47.727,47.7594,47.6947,47.7513,57050.0
2018-11-16 14:20:00,58.99,58.99,58.95,58.95,159020.0,47.7432,47.7432,47.7108,47.7108,159020.0
2018-11-16 14:25:00,58.94,59.02,58.93,59.0,82629.0,47.7027,47.7675,47.6947,47.7513,82629.0
2018-11-16 14:30:00,59.0,59.04,59.0,59.02,87386.0,47.7513,47.7837,47.7513,47.7675,87386.0
2018-11-16 14:35:00,59.02,59.04,59.01,59.03,242362.0,47.7675,47.7837,47.7594,47.7756,242362.0
2018-11-16 14:40:00,59.02,59.03,58.99,59.0,75401.0,47.7675,47.7756,47.7432,47.7513,75401.0
2018-11-16 14:45:00,59.0,59.07,59.0,59.06,154343.0,47.7513,47.808,47.7513,47.7999,154343.0
2018-11-16 14:50:00,59.05,59.07,59.03,59.07,117830.0,47.7918,47.808,47.7756,47.808,117830.0
2018-11-16 14:55:00,59.06,59.07,59.03,59.06,54022.0,47.7999,47.808,47.7756,47.7999,54022.0
2018-11-16 15:00:00,59.07,59.08,59.04,59.05,278219.0,47.808,47.8161,47.7837,47.7918,278219.0
2018-11-16 15:05:00,59.05,59.07,59.03,59.05,413597.0,47.7918,47.808,47.7756,47.7918,413597.0
2018-11-16 15:10:00,59.06,59.1,59.05,59.09,79955.0,47.7999,47.8322,47.7918,47.8242,79955.0
2018-11-16 15:15:00,59.09,59.13,59.09,59.13,309606.0,47.8242,47.8565,47.8242,47.8565,309606.0
2018-11-16 15:20:00,59.13,59.13,59.1,59.12,165485.0,47.8565,47.8565,47.8322,47.8484,165485.0
2018-11-16 15:25:00,59.13,59.14,59.1,59.1,139758.0,47.8565,47.8646,47.8322,47.8322,139758.0
2018-11-16 15:30:00,59.1,59.1,59.06,59.06,106129.0,47.8322,47.8322,47.7999,47.7999,106129.0
2018-11-16 15:35:00,59.07,59.12,59.06,59.12,124603.0,47.808,47.8484,47.7999,47.8484,124603.0
2018-11-16 15:40:00,59.12,59.13,59.1,59.12,124378.0,47.8484,47.8565,47.8322,47.8484,124378.0
2018-11-16 15:45:00,59.12,59.13,59.06,59.07,96943.0,47.8484,47.8565,47.7999,47.808,96943.0
2018-11-16 15:50:00,59.07,59.08,59.03,59.05,124274.0,47.808,47.8161,47.7756,47.7918,124274.0
2018-11-16 15:55:00,59.05,59.1,59.01,59.1,897773.0,47.7918,47.8322,47.7594,47.8322,897773.0
2018-11-19 09:30:00,59.06,59.09,58.96,59.0,212031.0,47.7999,47.8242,47.7189,47.7513,212031.0
2018-11-19 09:35:00,59.0,59.06,58.95,59.04,197342.0,47.7513,47.7999,47.7108,47.7837,197342.0
2018-11-19 09:40:00,59.04,59.07,59.03,59.05,56051.0,47.7837,47.808,47.7756,47.7918,56051.0
2018-11-19 09:45:00,59.05,59.06,59.01,59.03,32478.0,47.7918,47.7999,47.7594,47.7756,32478.0
2018-11-19 09:50:00,59.03,59.05,58.94,58.94,197970.0,47.7756,47.7918,47.7027,47.7027,197970.0
2018-11-19 09:55:00,58.94,58.96,58.92,58.96,116788.0,47.7027,47.7189,47.6866,47.7189,116788.0
2018-11-19 10:00:00,58.96,58.96,58.87,58.87,68261.0,47.7189,47.7189,47.6461,47.6461,68261.0
2018-11-19 10:05:00,58.87,58.88,58.81,58.81,98251.0,47.6461,47.6542,47.5975,47.5975,98251.0
2018-11-19 10:10:00,58.81,58.89,58.81,58.86,80989.0,47.5975,47.6623,47.5975,47.638,80989.0
2018-11-19 10:15:00,58.86,58.92,58.84,58.89,101224.0,47.638,47.6866,47.6218,47.6623,101224.0
2018-11-19 10:20:00,58.89,58.89,58.79,58.81,153894.0,47.6623,47.6623,47.5813,47.5975,153894.0
2018-11-19 10:25:00,58.8,58.84,58.79,58.83,63112.0,47.5894,47.6218,47.5813,47.6137,63112.0
2018-11-19 10:30:00,58.83,58.86,58.76,58.77,74461.0,47.6137,47.638,47.5571,47.5652,74461.0
2018-11-19 10:35:00,58.78,58.84,58.76,58.84,64236.0,47.5733,47.6218,47.5571,47.6218,64236.0
2018-11-19 10:40:00,58.85,58.86,58.82,58.85,80686.0,47.6299,47.638,47.6056,47.6299,80686.0
2018-11-19 10:45:00,58.86,58.89,58.83,58.89,97387.0,47.638,47.6623,47.6137,47.6623,97387.0
2018-11-19 10:50:00,58.89,58.94,58.87,58.93,129003.0,47.6623,47.7027,47.6461,47.6947,129003.0
2018-11-19 10:55:00,58.93,58.94,58.88,58.89,103303.0,47.6947,47.7027,47.6542,47.6623,103303.0
2018-11-19 11:00:00,58.89,58.91,58.82,58.84,152426.0,47.6623,47.6785,47.6056,47.6218,152426.0
2018-11-19 11:05:00,58.83,58.88,58.82,58.82,115605.0,47.6137,47.6542,47.6056,47.6056,115605.0
2018-11-19 11:10:00,58.82,58.82,58.74,58.75,131025.0,47.6056,47.6056,47.5409,47.549,131025.0
2018-11-19 11:15:00,58.75,58.77,58.72,58.75,128383.0,47.549,47.5652,47.5247,47.549,128383.0
2018-11-19 11:20:00,58.74,58.77,58.72,58.72,231892.0,47.5409,47.5652,47.5247,47.5247,231892.0
2018-11-19 11:25:00,58.72,58.73,58.69,58.7,67199.0,47.5247,47.5328,47.5004,47.5085,67199.0
2018-11-19 11:30:00,58.7,58.72,58.67,58.71,148952.0,47.5085,47.5247,47.4842,47.5166,148952.0
2018-11-19 11:35:00,58.71,58.72,58.64,58.65,162949.0,47.5166,47.5247,47.4599,47.468,162949.0
2018-11-19 11:40:00,58.64,58.67,58.62,58.66,46913.0,47.4599,47.4842,47.4438,47.4761,46913.0
2018-11-19 11:45:00,58.66,58.66,58.61,58.62,92202.0,47.4761,47.4761,47.4357,47.4438,92202.0
2018-11-19 11:50:00,58.61,58.63,58.52,58.53,95636.0,47.4357,47.4519,47.3628,47.3709,95636.0
2018-11-19 11:55:00,58.54,58.57,58.53,58.55,155306.0,47.379,47.4033,47.3709,47.3871,155306.0
2018-11-19 12:00:00,58.55,58.58,58.46,58.47,256437.0,47.3871,47.4114,47.3143,47.3224,256437.0
2018-11-19 12:05:00,58.47,58.48,58.41,58.47,385738.0,47.3224,47.3305,47.2738,47.3224,385738.0
2018-11-19 12:10:00,58.47,58.53,58.47,58.49,118511.0,47.3224,47.3709,47.3224,47.3385,118511.0
2018-11-19 12:15:00,58.49,58.53,58.47,58.53,73953.0,47.3385,47.3709,47.3224,47.3709,73953.0
2018-11-19 12:20:00,58.53,58.55,58.5,58.51,66825.0,47.3709,47.3871,47.3466,47.3547,66825.0
2018-11-19 12:25:00,58.51,58.53,58.47,58.53,86615.0,47.3547,47.3709,47.3224,47.3709,86615.0
2018-11-19 12:30:00,58.52,58.53,58.46,58.48,77686.0,47.3628,47.3709,47.3143,47.3305,77686.0
2018-11-19 12:35:00,58.48,58.61,58.47,58.61,82694.0,47.3305,47.4357,47.3224,47.4357,82694.0
2018-11-19 12:40:00,58.61,58.62,58.59,58.6,85989.0,47.4357,47.4438,47.4195,47.4276,85989.0
2018-11-19 12:45:00,58.59,58.61,58.57,58.59,65438.0,47.4195,47.4357,47.4033,47.4195,65438.0
2018-11-19 12:50:00,58.58,58.66,58.55,58.63,212000.0,47.4114,47.4761,47.3871,47.4519,212000.0
2018-11-19 12:55:00,58.63,58.66,58.59,58.63,68041.0,47.4519,47.4761,47.4195,47.4519,68041.0
2018-11-19 13:00:00,58.62,58.63,58.58,58.61,98956.0,47.4438,47.4519,47.4114,47.4357,98956.0
2018-11-19 13:05:00,58.6,58.64,58.53,58.53,112818.0,47.4276,47.4599,47.3709,47.3709,112818.0
2018-11-19 13:10:00,58.54,58.6,58.54,58.58,111826.0,47.379,47.4276,47.379,47.4114,111826.0
2018-11-19 13:15:00,58.58,58.58,58.52,58.58,120193.0,47.4114,47.4114,47.3628,47.4114,120193.0
2018-11-19 13:20:00,58.58,58.61,58.56,58.57,190757.0,47.4114,47.4357,47.3952,47.4033,190757.0
2018-11-19 13:25:00,58.56,58.6,58.55,58.58,78045.0,47.3952,47.4276,47.3871,47.4114,78045.0
2018-11-19 13:30:00,58.57,58.59,58.5,58.53,79053.0,47.4033,47.4195,47.3466,47.3709,79053.0
2018-11-19 13:35:00,58.53,58.66,58.52,58.65,157340.0,47.3709,47.4761,47.3628,47.468,157340.0
2018-11-19 13:40:00,58.64,58.67,58.62,58.67,94472.0,47.4599,47.4842,47.4438,47.4842,94472.0
2018-11-19 13:45:00,58.66,58.67,58.6,58.61,298519.0,47.4761,47.4842,47.4276,47.4357,298519.0
2018-11-19 13:50:00,58.62,58.62,58.57,58.58,218978.0,47.4438,47.4438,47.4033,47.4114,218978.0
2018-11-19 13:55:00,58.58,58.6,58.54,58.55,61182.0,47.4114,47.4276,47.379,47.3871,61182.0
2018-11-19 14:00:00,58.55,58.56,58.47,58.48,68295.0,47.3871,47.3952,47.3224,47.3305,68295.0
2018-11-19 14:05:00,58.48,58.54,58.47,58.52,187500.0,47.3305,47.379,47.3224,47.3628,187500.0
2018-11-19 14:10:00,58.52,58.52,58.48,58.49,137946.0,47.3628,47.3628,47.3305,47.3385,137946.0
2018-11-19 14:15:00,58.49,58.58,58.47,58.54,95309.0,47.3385,47.4114,47.3224,47.379,95309.0
2018-11-19 14:20:00,58.54,58.56,58.49,58.55,121394.0,47.379,47.3952,47.3385,47.3871,121394.0
2018-11-19 14:25:00,58.54,58.58,58.54,58.56,150175.0,47.379,47.4114,47.379,47.3952,150175.0
2018-11-19 14:30:00,58.55,58.57,58.5,58.55,189561.0,47.3871,47.4033,47.3466,47.3871,189561.0
2018-11-19 14:35:00,58.55,58.61,58.52,58.61,181465.0,47.3871,47.4357,47.3628,47.4357,181465.0
2018-11-19 14:40:00,58.62,58.63,58.58,58.59,182678.0,47.4438,47.4519,47.4114,47.4195,182678.0
2018-11-19 14:45:00,58.59,58.63,58.56,58.61,120663.0,47.4195,47.4519,47.3952,47.4357,120663.0
2018-11-19 14:50:00,58.62,58.64,58.59,58.64,152909.0,47.4438,47.4599,47.4195,47.4599,152909.0
2018-11-19 14:55:00,58.65,58.65,58.61,58.63,67515.0,47.468,47.468,47.4357,47.4519,67515.0
2018-11-19 15:00:00,58.63,58.66,58.58,58.64,177792.0,47.4519,47.4761,47.4114,47.4599,177792.0
2018-11-19 15:05:00,58.63,58.67,58.62,58.63,70950.0,47.4519,47.4842,47.4438,47.4519,70950.0
2018-11-19 15:10:00,58.63,58.72,58.62,58.7,86678.0,47.4519,47.5247,47.4438,47.5085,86678.0
2018-11-19 15:15:00,58.7,58.7,58.65,58.66,530909.0,47.5085,47.5085,47.468,47.4761,530909.0
2018-11-19 15:20:00,58.66,58.68,58.65,58.65,112687.0,47.4761,47.4923,47.468,47.468,112687.0
2018-11-19 15:25:00,58.66,58.67,58.61,58.64,84492.0,47.4761,47.4842,47.4357,47.4599,84492.0
2018-11-19 15:30:00,58.64,58.65,58.6,58.61,287756.0,47.4599,47.468,47.4276,47.4357,287756.0
2018-11-19 15:35:00,58.6,58.61,58.54,58.56,102044.0,47.4276,47.4357,47.379,47.3952,102044.0
2018-11-19 15:40:00,58.56,58.56,58.49,58.52,153863.0,47.3952,47.3952,47.3385,47.3628,153863.0
2018-11-19 15:45:00,58.51,58.54,58.49,58.54,173361.0,47.3547,47.379,47.3385,47.379,173361.0
2018-11-19 15:50:00,58.53,58.54,58.49,58.52,153392.0,47.3709,47.379,47.3385,47.3628,153392.0
2018-11-19 15:55:00,58.52,58.58,58.51,58.57,611817.0,47.3628,47.4114,47.3547,47.4033,611817.0
2018-11-20 09:30:00,57.77,57.85,57.74,57.83,376875.0,46.7558,46.8206,46.7315,46.8044,376875.0
2018-11-20 09:35:00,57.83,57.87,57.78,57.86,162110.0,46.8044,46.8368,46.7639,46.8287,162110.0
2018-11-20 09:40:00,57.85,57.91,57.84,57.87,125023.0,46.8206,46.8691,46.8125,46.8368,125023.0
2018-11-20 09:45:00,57.89,57.89,57.79,57.79,317267.0,46.8529,46.8529,46.772,46.772,317267.0
2018-11-20 09:50:00,57.79,57.79,57.66,57.68,177548.0,46.772,46.772,46.6668,46.683,177548.0
2018-11-20 09:55:00,57.68,57.72,57.63,57.71,202083.0,46.683,46.7153,46.6425,46.7073,202083.0
2018-11-20 10:00:00,57.71,57.74,57.65,57.66,105419.0,46.7073,46.7315,46.6587,46.6668,105419.0
2018-11-20 10:05:00,57.66,57.66,57.55,57.57,124096.0,46.6668,46.6668,46.5778,46.5939,124096.0
2018-11-20 10:10:00,57.56,57.56,57.48,57.49,242805.0,46.5859,46.5859,46.5211,46.5292,242805.0
2018-11-20 10:15:00,57.48,57.59,57.47,57.58,126222.0,46.5211,46.6101,46.513,46.602,126222.0
2018-11-20 10:20:00,57.57,57.71,57.56,57.67,167413.0,46.5939,46.7073,46.5859,46.6749,167413.0
2018-11-20 10:25:00,57.66,57.74,57.66,57.74,92338.0,46.6668,46.7315,46.6668,46.7315,92338.0
2018-11-20 10:30:00,57.74,57.77,57.68,57.69,354043.0,46.7315,46.7558,46.683,46.6911,354043.0
2018-11-20 10:35:00,57.69,57.8,57.69,57.79,84764.0,46.6911,46.7801,46.6911,46.772,84764.0
2018-11-20 10:40:00,57.79,57.86,57.78,57.84,890730.0,46.772,46.8287,46.7639,46.8125,890730.0
2018-11-20 10:45:00,57.85,57.86,57.78,57.85,46820.0,46.8206,46.8287,46.7639,46.8206,46820.0
2018-11-20 10:50:00,57.84,57.97,57.83,57.96,169761.0,46.8125,46.9177,46.8044,46.9096,169761.0
2018-11-20 10:55:00,57.96,58.0,57.95,57.97,55377.0,46.9096,46.942,46.9015,46.9177,55377.0
2018-11-20 11:00:00,57.97,58.0,57.87,57.87,102767.0,46.9177,46.942,46.8368,46.8368,102767.0
2018-11-20 11:05:00,57.88,57.96,57.87,57.93,55502.0,46.8448,46.9096,46.8368,46.8853,55502.0
2018-11-20 11:10:00,57.93,57.98,57.91,57.92,110691.0,46.8853,46.9258,46.8691,46.8772,110691.0
2018-11-20 11:15:00,57.91,57.91,57.8,57.81,113582.0,46.8691,46.8691,46.7801,46.7882,113582.0
2018-11-20 11:20:00,57.81,57.86,57.77,57.78,185713.0,46.7882,46.8287,46.7558,46.7639,185713.0
2018-11-20 11:25:00,57.78,57.81,57.77,57.77,81165.0,46.7639,46.7882,46.7558,46.7558,81165.0
2018-11-20 11:30:00,57.77,57.8,57.73,57.73,54982.0,46.7558,46.7801,46.7234,46.7234,54982.0
2018-11-20 11:35:00,57.74,57.85,57.73,57.84,187626.0,46.7315,46.8206,46.7234,46.8125,187626.0
2018-11-20 11:40:00,57.84,57.91,57.82,57.9,51947.0,46.8125,46.8691,46.7963,46.861,51947.0
2018-11-20 11:45:00,57.91,57.93,57.89,57.9,50491.0,46.8691,46.8853,46.8529,46.861,50491.0
2018-11-20 11:50:00,57.9,57.9,57.85,57.87,45390.0,46.861,46.861,46.8206,46.8368,45390.0
2018-11-20 11:55:00,57.86,57.95,57.86,57.91,61522.0,46.8287,46.9015,46.8287,46.8691,61522.0
2018-11-20 12:00:00,57.91,57.98,57.86,57.98,68678.0,46.8691,46.9258,46.8287,46.9258,68678.0
2018-11-20 12:05:00,57.97,57.98,57.88,57.9,40221.0,46.9177,46.9258,46.8448,46.861,40221.0
2018-11-20 12:10:00,57.88,57.91,57.86,57.88,41235.0,46.8448,46.8691,46.8287,46.8448,41235.0
2018-11-20 12:15:00,57.88,57.89,57.84,57.85,55159.0,46.8448,46.8529,46.8125,46.8206,55159.0
2018-11-20 12:20:00,57.85,57.87,57.82,57.86,76940.0,46.8206,46.8368,46.7963,46.8287,76940.0
2018-11-20 12:25:00,57.86,57.94,57.85,57.92,92689.0,46.8287,46.8934,46.8206,46.8772,92689.0
2018-11-20 12:30:00,57.92,57.95,57.87,57.89,90990.0,46.8772,46.9015,46.8368,46.8529,90990.0
2018-11-20 12:35:00,57.89,57.92,57.84,57.86,121845.0,46.8529,46.8772,46.8125,46.8287,121845.0
2018-11-20 12:40:00,57.86,57.87,57.81,57.82,93231.0,46.8287,46.8368,46.7882,46.7963,93231.0
2018-11-20 12:45:00,57.82,57.83,57.77,57.8,36050.0,46.7963,46.8044,46.7558,46.7801,36050.0
2018-11-20 12:50:00,57.8,57.85,57.79,57.82,113113.0,46.7801,46.8206,46.772,46.7963,113113.0
2018-11-20 12:55:00,57.81,57.82,57.75,57.75,317917.0,46.7882,46.7963,46.7396,46.7396,317917.0
2018-11-20 13:00:00,57.75,57.77,57.71,57.73,59979.0,46.7396,46.7558,46.7073,46.7234,59979.0
2018-11-20 13:05:00,57.72,57.78,57.71,57.76,61840.0,46.7153,46.7639,46.7073,46.7477,61840.0
2018-11-20 13:10:00,57.76,57.76,57.68,57.72,43849.0,46.7477,46.7477,46.683,46.7153,43849.0
2018-11-20 13:15:00,57.73,57.75,57.65,57.66,67303.0,46.7234,46.7396,46.6587,46.6668,67303.0
2018-11-20 13:20:00,57.67,57.67,57.58,57.59,53789.0,46.6749,46.6749,46.602,46.6101,53789.0
2018-11-20 13:25:00,57.59,57.63,57.58,57.63,229782.0,46.6101,46.6425,46.602,46.6425,229782.0
2018-11-20 13:30:00,57.63,57.64,57.6,57.63,47973.0,46.6425,46.6506,46.6182,46.6425,47973.0
2018-11-20 13:35:00,57.62,57.62,57.58,57.62,124456.0,46.6344,46.6344,46.602,46.6344,124456.0
2018-11-20 13:40:00,57.61,57.7,57.6,57.67,92904.0,46.6263,46.6992,46.6182,46.6749,92904.0
2018-11-20 13:45:00,57.66,57.68,57.62,57.65,90959.0,46.6668,46.683,46.6344,46.6587,90959.0
2018-11-20 13:50:00,57.65,57.66,57.61,57.62,51164.0,46.6587,46.6668,46.6263,46.6344,51164.0
2018-11-20 13:55:00,57.61,57.62,57.57,57.58,83878.0,46.6263,46.6344,46.5939,46.602,83878.0
2018-11-20 14:00:00,57.57,57.57,57.52,57.54,171747.0,46.5939,46.5939,46.5535,46.5697,171747.0
2018-11-20 14:05:00,57.54,57.55,57.49,57.5,455155.0,46.5697,46.5778,46.5292,46.5373,455155.0
2018-11-20 14:10:00,57.5,57.58,57.5,57.57,211259.0,46.5373,46.602,46.5373,46.5939,211259.0
2018-11-20 14:15:00,57.57,57.6,57.55,57.57,110107.0,46.5939,46.6182,46.5778,46.5939,110107.0
2018-11-20 14:20:00,57.57,57.58,57.51,57.55,149891.0,46.5939,46.602,46.5454,46.5778,149891.0
2018-11-20 14:25:00,57.54,57.57,57.49,57.51,119776.0,46.5697,46.5939,46.5292,46.5454,119776.0
2018-11-20 14:30:00,57.51,57.64,57.5,57.64,164450.0,46.5454,46.6506,46.5373,46.6506,164450.0
2018-11-20 14:35:00,57.63,57.65,57.59,57.6,110709.0,46.6425,46.6587,46.6101,46.6182,110709.0
2018-11-20 14:40:00,57.6,57.61,57.5,57.5,235398.0,46.6182,46.6263,46.5373,46.5373,235398.0
2018-11-20 14:45:00,57.51,57.54,57.48,57.5,153592.0,46.5454,46.5697,46.5211,46.5373,153592.0
2018-11-20 14:50:00,57.5,57.56,57.49,57.51,153660.0,46.5373,46.5859,46.5292,46.5454,153660.0
2018-11-20 14:55:00,57.51,57.53,57.47,57.5,144085.0,46.5454,46.5616,46.513,46.5373,144085.0
2018-11-20 15:00:00,57.5,57.57,57.43,57.44,195433.0,46.5373,46.5939,46.4806,46.4887,195433.0
2018-11-20 15:05:00,57.44,57.45,57.39,57.45,172217.0,46.4887,46.4968,46.4483,46.4968,172217.0
2018-11-20 15:10:00,57.45,57.49,57.42,57.46,193317.0,46.4968,46.5292,46.4725,46.5049,193317.0
2018-11-20 15:15:00,57.46,57.55,57.44,57.54,314894.0,46.5049,46.5778,46.4887,46.5697,314894.0
2018-11-20 15:20:00,57.53,57.57,57.52,57.53,114777.0,46.5616,46.5939,46.5535,46.5616,114777.0
2018-11-20 15:25:00,57.53,57.61,57.5,57.58,163872.0,46.5616,46.6263,46.5373,46.602,163872.0
2018-11-20 15:30:00,57.58,57.58,57.52,57.57,226971.0,46.602,46.602,46.5535,46.5939,226971.0
2018-11-20 15:35:00,57.56,57.62,57.55,57.62,155317.0,46.5859,46.6344,46.5778,46.6344,155317.0
2018-11-20 15:40:00,57.61,57.62,57.53,57.55,139360.0,46.6263,46.6344,46.5616,46.5778,139360.0
2018-11-20 15:45:00,57.54,57.57,57.49,57.51,243909.0,46.5697,46.5939,46.5292,46.5454,243909.0
2018-11-20 15:50:00,57.5,57.52,57.46,57.5,202000.0,46.5373,46.5535,46.5049,46.5373,202000.0
2018-11-20 15:55:00,57.5,57.53,57.48,57.49,811138.0,46.5373,46.5616,46.5211,46.5292,811138.0
2018-11-21 09:30:00,58.22,58.28,58.17,58.22,132090.0,47.12,47.1686,47.0796,47.12,132090.0
2018-11-21 09:35:00,58.23,58.24,58.15,58.18,117309.0,47.1281,47.1362,47.0634,47.0876,117309.0
2018-11-21 09:40:00,58.18,58.21,58.14,58.2,70572.0,47.0876,47.1119,47.0553,47.1038,70572.0
2018-11-21 09:45:00,58.2,58.24,58.19,58.2,274760.0,47.1038,47.1362,47.0957,47.1038,274760.0
2018-11-21 09:50:00,58.21,58.22,58.12,58.18,237122.0,47.1119,47.12,47.0391,47.0876,237122.0
2018-11-21 09:55:00,58.17,58.23,58.16,58.23,160023.0,47.0796,47.1281,47.0715,47.1281,160023.0
2018-11-21 10:00:00,58.23,58.35,58.23,58.34,176957.0,47.1281,47.2252,47.1281,47.2171,176957.0
2018-11-21 10:05:00,58.34,58.36,58.29,58.31,141417.0,47.2171,47.2333,47.1767,47.1929,141417.0
2018-11-21 10:10:00,58.31,58.35,58.29,58.33,221198.0,47.1929,47.2252,47.1767,47.209,221198.0
2018-11-21 10:15:00,58.33,58.4,58.32,58.39,131036.0,47.209,47.2657,47.201,47.2576,131036.0
2018-11-21 10:20:00,58.39,58.4,58.34,58.4,113020.0,47.2576,47.2657,47.2171,47.2657,113020.0
2018-11-21 10:25:00,58.41,58.45,58.4,58.44,116135.0,47.2738,47.3062,47.2657,47.2981,116135.0
2018-11-21 10:30:00,58.45,58.45,58.39,58.4,171084.0,47.3062,47.3062,47.2576,47.2657,171084.0
2018-11-21 10:35:00,58.41,58.42,58.38,58.4,87442.0,47.2738,47.2819,47.2495,47.2657,87442.0
2018-11-21 10:40:00,58.4,58.42,58.33,58.34,49933.0,47.2657,47.2819,47.209,47.2171,49933.0
2018-11-21 10:45:00,58.34,58.36,58.3,58.34,61140.0,47.2171,47.2333,47.1848,47.2171,61140.0
2018-11-21 10:50:00,58.34,58.36,58.31,58.35,47267.0,47.2171,47.2333,47.1929,47.2252,47267.0
2018-11-21 10:55:00,58.36,58.38,58.31,58.35,48357.0,47.2333,47.2495,47.1929,47.2252,48357.0
2018-11-21 11:00:00,58.34,58.38,58.31,58.38,129930.0,47.2171,47.2495,47.1929,47.2495,129930.0
2018-11-21 11:05:00,58.37,58.4,58.36,58.39,82781.0,47.2414,47.2657,47.2333,47.2576,82781.0
2018-11-21 11:10:00,58.39,58.47,58.38,58.46,59052.0,47.2576,47.3224,47.2495,47.3143,59052.0
2018-11-21 11:15:00,58.47,58.49,58.44,58.49,481938.0,47.3224,47.3385,47.2981,47.3385,481938.0
2018-11-21 11:20:00,58.49,58.51,58.46,58.47,136193.0,47.3385,47.3547,47.3143,47.3224,136193.0
2018-11-21 11:25:00,58.48,58.51,58.47,58.51,132807.0,47.3305,47.3547,47.3224,47.3547,132807.0
2018-11-21 11:30:00,58.51,58.52,58.48,58.51,136423.0,47.3547,47.3628,47.3305,47.3547,136423.0
2018-11-21 11:35:00,58.51,58.51,58.49,58.5,163744.0,47.3547,47.3547,47.3385,47.3466,163744.0
2018-11-21 11:40:00,58.49,58.5,58.48,58.49,106763.0,47.3385,47.3466,47.3305,47.3385,106763.0
2018-11-21 11:45:00,58.48,58.52,58.48,58.52,64409.0,47.3305,47.3628,47.3305,47.3628,64409.0
2018-11-21 11:50:00,58.52,58.53,58.51,58.53,90637.0,47.3628,47.3709,47.3547,47.3709,90637.0
2018-11-21 11:55:00,58.53,58.53,58.46,58.48,108198.0,47.3709,47.3709,47.3143,47.3305,108198.0
2018-11-21 12:00:00,58.49,58.5,58.41,58.42,623225.0,47.3385,47.3466,47.2738,47.2819,623225.0
2018-11-21 12:05:00,58.42,58.42,58.4,58.41,74554.0,47.2819,47.2819,47.2657,47.2738,74554.0
2018-11-21 12:10:00,58.41,58.44,58.4,58.43,45132.0,47.2738,47.2981,47.2657,47.29,45132.0
2018-11-21 12:15:00,58.43,58.45,58.4,58.43,33446.0,47.29,47.3062,47.2657,47.29,33446.0
2018-11-21 12:20:00,58.43,58.45,58.4,58.42,102546.0,47.29,47.3062,47.2657,47.2819,102546.0
2018-11-21 12:25:00,58.41,58.42,58.39,58.41,40831.0,47.2738,47.2819,47.2576,47.2738,40831.0
2018-11-21 12:30:00,58.42,58.43,58.4,58.43,28505.0,47.2819,47.29,47.2657,47.29,28505.0
2018-11-21 12:35:00,58.43,58.46,58.42,58.46,60446.0,47.29,47.3143,47.2819,47.3143,60446.0
2018-11-21 12:40:00,58.45,58.49,58.45,58.49,81728.0,47.3062,47.3385,47.3062,47.3385,81728.0
2018-11-21 12:45:00,58.48,58.51,58.48,58.5,37374.0,47.3305,47.3547,47.3305,47.3466,37374.0
2018-11-21 12:50:00,58.5,58.53,58.5,58.53,50787.0,47.3466,47.3709,47.3466,47.3709,50787.0
2018-11-21 12:55:00,58.53,58.54,58.5,58.53,41471.0,47.3709,47.379,47.3466,47.3709,41471.0
2018-11-21 13:00:00,58.53,58.54,58.5,58.52,58574.0,47.3709,47.379,47.3466,47.3628,58574.0
2018-11-21 13:05:00,58.52,58.54,58.51,58.52,241436.0,47.3628,47.379,47.3547,47.3628,241436.0
2018-11-21 13:10:00,58.52,58.52,58.5,58.51,77759.0,47.3628,47.3628,47.3466,47.3547,77759.0
2018-11-21 13:15:00,58.51,58.52,58.47,58.48,638281.0,47.3547,47.3628,47.3224,47.3305,638281.0
2018-11-21 13:20:00,58.48,58.49,58.43,58.46,74937.0,47.3305,47.3385,47.29,47.3143,74937.0
2018-11-21 13:25:00,58.45,58.47,58.45,58.46,73485.0,47.3062,47.3224,47.3062,47.3143,73485.0
2018-11-21 13:30:00,58.46,58.49,58.46,58.47,250043.0,47.3143,47.3385,47.3143,47.3224,250043.0
2018-11-21 13:35:00,58.47,58.47,58.45,58.46,59541.0,47.3224,47.3224,47.3062,47.3143,59541.0
2018-11-21 13:40:00,58.46,58.49,58.46,58.48,89470.0,47.3143,47.3385,47.3143,47.3305,89470.0
2018-11-21 13:45:00,58.48,58.49,58.45,58.47,117101.0,47.3305,47.3385,47.3062,47.3224,117101.0
2018-11-21 13:50:00,58.48,58.49,58.46,58.48,80336.0,47.3305,47.3385,47.3143,47.3305,80336.0
2018-11-21 13:55:00,58.48,58.5,58.47,58.49,79503.0,47.3305,47.3466,47.3224,47.3385,79503.0
2018-11-21 14:00:00,58.5,58.5,58.46,58.47,159418.0,47.3466,47.3466,47.3143,47.3224,159418.0
2018-11-21 14:05:00,58.47,58.48,58.46,58.48,94570.0,47.3224,47.3305,47.3143,47.3305,94570.0
2018-11-21 14:10:00,58.48,58.49,58.46,58.48,116495.0,47.3305,47.3385,47.3143,47.3305,116495.0
2018-11-21 14:15:00,58.48,58.5,58.47,58.5,126603.0,47.3305,47.3466,47.3224,47.3466,126603.0
2018-11-21 14:20:00,58.5,58.5,58.47,58.49,78428.0,47.3466,47.3466,47.3224,47.3385,78428.0
2018-11-21 14:25:00,58.49,58.5,58.46,58.46,132711.0,47.3385,47.3466,47.3143,47.3143,132711.0
2018-11-21 14:30:00,58.47,58.48,58.43,58.44,211165.0,47.3224,47.3305,47.29,47.2981,211165.0
2018-11-21 14:35:00,58.45,58.45,58.42,58.44,74029.0,47.3062,47.3062,47.2819,47.2981,74029.0
2018-11-21 14:40:00,58.43,58.47,58.43,58.45,65622.0,47.29,47.3224,47.29,47.3062,65622.0
2018-11-21 14:45:00,58.46,58.46,58.44,58.46,203375.0,47.3143,47.3143,47.2981,47.3143,203375.0
2018-11-21 14:50:00,58.45,58.46,58.43,58.43,130123.0,47.3062,47.3143,47.29,47.29,130123.0
2018-11-21 14:55:00,58.44,58.44,58.4,58.42,170240.0,47.2981,47.2981,47.2657,47.2819,170240.0
2018-11-21 15:00:00,58.42,58.45,58.41,58.42,107506.0,47.2819,47.3062,47.2738,47.2819,107506.0
2018-11-21 15:05:00,58.42,58.47,58.42,58.46,242661.0,47.2819,47.3224,47.2819,47.3143,242661.0
2018-11-21 15:10:00,58.47,58.47,58.42,58.42,111211.0,47.3224,47.3224,47.2819,47.2819,111211.0
2018-11-21 15:15:00,58.42,58.44,58.41,58.41,122518.0,47.2819,47.2981,47.2738,47.2738,122518.0
2018-11-21 15:20:00,58.41,58.42,58.39,58.4,116484.0,47.2738,47.2819,47.2576,47.2657,116484.0
2018-11-21 15:25:00,58.4,58.43,58.38,58.39,130077.0,47.2657,47.29,47.2495,47.2576,130077.0
2018-11-21 15:30:00,58.39,58.39,58.32,58.35,316904.0,47.2576,47.2576,47.201,47.2252,316904.0
2018-11-21 15:35:00,58.35,58.36,58.32,58.33,70870.0,47.2252,47.2333,47.201,47.209,70870.0
2018-11-21 15:40:00,58.32,58.33,58.28,58.29,268171.0,47.201,47.209,47.1686,47.1767,268171.0
2018-11-21 15:45:00,58.29,58.34,58.29,58.32,545502.0,47.1767,47.2171,47.1767,47.201,545502.0
2018-11-21 15:50:00,58.32,58.34,58.31,58.32,529308.0,47.201,47.2171,47.1929,47.201,529308.0
2018-11-21 15:55:00,58.33,58.33,58.29,58.3,637724.0,47.209,47.209,47.1767,47.1848,637724.0
2018-11-23 09:30:00,57.89,57.94,57.83,57.94,196655.0,46.8529,46.8934,46.8044,46.8934,196655.0
2018-11-23 09:35:00,57.94,57.99,57.92,57.98,91990.0,46.8934,46.9339,46.8772,46.9258,91990.0
2018-11-23 09:40:00,57.98,58.01,57.96,57.99,365277.0,46.9258,46.9501,46.9096,46.9339,365277.0
2018-11-23 09:45:00,57.99,58.04,57.97,58.02,61407.0,46.9339,46.9743,46.9177,46.9582,61407.0
2018-11-23 09:50:00,58.01,58.01,57.98,57.99,66340.0,46.9501,46.9501,46.9258,46.9339,66340.0
2018-11-23 09:55:00,57.99,58.08,57.98,58.05,83281.0,46.9339,47.0067,46.9258,46.9824,83281.0
2018-11-23 10:00:00,58.05,58.07,58.03,58.07,52533.0,46.9824,46.9986,46.9662,46.9986,52533.0
2018-11-23 10:05:00,58.05,58.1,58.05,58.07,121019.0,46.9824,47.0229,46.9824,46.9986,121019.0
2018-11-23 10:10:00,58.08,58.12,58.03,58.08,65610.0,47.0067,47.0391,46.9662,47.0067,65610.0
2018-11-23 10:15:00,58.07,58.07,58.03,58.05,25579.0,46.9986,46.9986,46.9662,46.9824,25579.0
2018-11-23 10:20:00,58.07,58.07,58.0,58.0,92210.0,46.9986,46.9986,46.942,46.942,92210.0
2018-11-23 10:25:00,58.0,58.01,57.95,57.96,40727.0,46.942,46.9501,46.9015,46.9096,40727.0
2018-11-23 10:30:00,57.96,58.05,57.95,58.04,117292.0,46.9096,46.9824,46.9015,46.9743,117292.0
2018-11-23 10:35:00,58.03,58.06,58.02,58.04,113681.0,46.9662,46.9905,46.9582,46.9743,113681.0
2018-11-23 10:40:00,58.03,58.03,57.99,58.0,40695.0,46.9662,46.9662,46.9339,46.942,40695.0
2018-11-23 10:45:00,58.0,58.02,57.98,58.01,60228.0,46.942,46.9582,46.9258,46.9501,60228.0
2018-11-23 10:50:00,58.01,58.08,58.0,58.06,40222.0,46.9501,47.0067,46.942,46.9905,40222.0
2018-11-23 10:55:00,58.06,58.07,58.0,58.01,62543.0,46.9905,46.9986,46.942,46.9501,62543.0
2018-11-23 11:00:00,58.01,58.08,58.01,58.05,113535.0,46.9501,47.0067,46.9501,46.9824,113535.0
2018-11-23 11:05:00,58.04,58.09,58.04,58.05,69391.0,46.9743,47.0148,46.9743,46.9824,69391.0
2018-11-23 11:10:00,58.05,58.07,58.01,58.04,48389.0,46.9824,46.9986,46.9501,46.9743,48389.0
2018-11-23 11:15:00,58.04,58.11,58.04,58.09,97936.0,46.9743,47.031,46.9743,47.0148,97936.0
2018-11-23 11:20:00,58.08,58.11,58.07,58.08,67677.0,47.0067,47.031,46.9986,47.0067,67677.0
2018-11-23 11:25:00,58.09,58.13,58.07,58.11,111413.0,47.0148,47.0472,46.9986,47.031,111413.0
2018-11-23 11:30:00,58.12,58.13,58.09,58.13,166800.0,47.0391,47.0472,47.0148,47.0472,166800.0
2018-11-23 11:35:00,58.13,58.14,58.07,58.08,42209.0,47.0472,47.0553,46.9986,47.0067,42209.0
2018-11-23 11:40:00,58.08,58.09,58.07,58.09,50734.0,47.0067,47.0148,46.9986,47.0148,50734.0
2018-11-23 11:45:00,58.09,58.11,58.08,58.09,66050.0,47.0148,47.031,47.0067,47.0148,66050.0
2018-11-23 11:50:00,58.09,58.1,58.05,58.07,78549.0,47.0148,47.0229,46.9824,46.9986,78549.0
2018-11-23 11:55:00,58.07,58.07,58.0,58.01,62797.0,46.9986,46.9986,46.942,46.9501,62797.0
2018-11-23 12:00:00,58.0,58.03,57.99,58.01,32966.0,46.942,46.9662,46.9339,46.9501,32966.0
2018-11-23 12:05:00,58.01,58.02,58.0,58.01,310407.0,46.9501,46.9582,46.942,46.9501,310407.0
2018-11-23 12:10:00,58.0,58.04,58.0,58.02,35397.0,46.942,46.9743,46.942,46.9582,35397.0
2018-11-23 12:15:00,58.03,58.08,58.02,58.07,50612.0,46.9662,47.0067,46.9582,46.9986,50612.0
2018-11-23 12:20:00,58.07,58.09,58.06,58.07,52436.0,46.9986,47.0148,46.9905,46.9986,52436.0
2018-11-23 12:25:00,58.07,58.08,58.05,58.05,70749.0,46.9986,47.0067,46.9824,46.9824,70749.0
2018-11-23 12:30:00,58.05,58.07,58.03,58.05,62874.0,46.9824,46.9986,46.9662,46.9824,62874.0
2018-11-23 12:35:00,58.06,58.1,58.05,58.09,97248.0,46.9905,47.0229,46.9824,47.0148,97248.0
2018-11-23 12:40:00,58.09,58.1,58.06,58.07,128602.0,47.0148,47.0229,46.9905,46.9986,128602.0
2018-11-23 12:45:00,58.08,58.1,58.04,58.06,43310.0,47.0067,47.0229,46.9743,46.9905,43310.0
2018-11-23 12:50:00,58.05,58.05,58.01,58.04,52213.0,46.9824,46.9824,46.9501,46.9743,52213.0
2018-11-23 12:55:00,58.03,58.03,57.96,57.96,229134.0,46.9662,46.9662,46.9096,46.9096,229134.0
2018-11-26 09:30:00,58.65,58.74,58.65,58.74,170352.0,47.468,47.5409,47.468,47.5409,170352.0
2018-11-26 09:35:00,58.74,58.75,58.67,58.72,217881.0,47.5409,47.549,47.4842,47.5247,217881.0
2018-11-26 09:40:00,58.72,58.8,58.72,58.79,53214.0,47.5247,47.5894,47.5247,47.5813,53214.0
2018-11-26 09:45:00,58.79,58.8,58.77,58.79,74705.0,47.5813,47.5894,47.5652,47.5813,74705.0
2018-11-26 09:50:00,58.79,58.81,58.77,58.81,70222.0,47.5813,47.5975,47.5652,47.5975,70222.0
2018-11-26 09:55:00,58.81,58.86,58.8,58.86,54207.0,47.5975,47.638,47.5894,47.638,54207.0
2018-11-26 10:00:00,58.86,58.89,58.84,58.88,578833.0,47.638,47.6623,47.6218,47.6542,578833.0
2018-11-26 10:05:00,58.88,58.89,58.85,58.86,63444.0,47.6542,47.6623,47.6299,47.638,63444.0
2018-11-26 10:10:00,58.85,58.87,58.84,58.86,107441.0,47.6299,47.6461,47.6218,47.638,107441.0
2018-11-26 10:15:00,58.86,58.87,58.83,58.83,201776.0,47.638,47.6461,47.6137,47.6137,201776.0
2018-11-26 10:20:00,58.83,58.84,58.79,58.8,113663.0,47.6137,47.6218,47.5813,47.5894,113663.0
2018-11-26 10:25:00,58.8,58.8,58.76,58.79,112326.0,47.5894,47.5894,47.5571,47.5813,112326.0
2018-11-26 10:30:00,58.8,58.82,58.78,58.8,37107.0,47.5894,47.6056,47.5733,47.5894,37107.0
2018-11-26 10:35:00,58.8,58.81,58.75,58.8,489648.0,47.5894,47.5975,47.549,47.5894,489648.0
2018-11-26 10:40:00,58.8,58.81,58.77,58.8,142553.0,47.5894,47.5975,47.5652,47.5894,142553.0
2018-11-26 10:45:00,58.8,58.82,58.79,58.79,56154.0,47.5894,47.6056,47.5813,47.5813,56154.0
2018-11-26 10:50:00,58.8,58.85,58.77,58.85,39586.0,47.5894,47.6299,47.5652,47.6299,39586.0
2018-11-26 10:55:00,58.84,58.86,58.81,58.82,104787.0,47.6218,47.638,47.5975,47.6056,104787.0
2018-11-26 11:00:00,58.82,58.83,58.76,58.77,556602.0,47.6056,47.6137,47.5571,47.5652,556602.0
2018-11-26 11:05:00,58.78,58.79,58.76,58.78,110086.0,47.5733,47.5813,47.5571,47.5733,110086.0
2018-11-26 11:10:00,58.78,58.83,58.76,58.82,36357.0,47.5733,47.6137,47.5571,47.6056,36357.0
2018-11-26 11:15:00,58.83,58.84,58.81,58.82,212839.0,47.6137,47.6218,47.5975,47.6056,212839.0
2018-11-26 11:20:00,58.82,58.83,58.8,58.82,86143.0,47.6056,47.6137,47.5894,47.6056,86143.0
2018-11-26 11:25:00,58.81,58.82,58.77,58.8,91139.0,47.5975,47.6056,47.5652,47.5894,91139.0
2018-11-26 11:30:00,58.79,58.8,58.76,58.79,145480.0,47.5813,47.5894,47.5571,47.5813,145480.0
2018-11-26 11:35:00,58.79,58.79,58.69,58.71,72845.0,47.5813,47.5813,47.5004,47.5166,72845.0
2018-11-26 11:40:00,58.7,58.71,58.69,58.7,51867.0,47.5085,47.5166,47.5004,47.5085,51867.0
2018-11-26 11:45:00,58.7,58.7,58.68,58.7,24748.0,47.5085,47.5085,47.4923,47.5085,24748.0
2018-11-26 11:50:00,58.7,58.72,58.69,58.72,21828.0,47.5085,47.5247,47.5004,47.5247,21828.0
2018-11-26 11:55:00,58.72,58.73,58.71,58.72,43327.0,47.5247,47.5328,47.5166,47.5247,43327.0
2018-11-26 12:00:00,58.72,58.73,58.71,58.72,43811.0,47.5247,47.5328,47.5166,47.5247,43811.0
2018-11-26 12:05:00,58.73,58.77,58.71,58.77,38839.0,47.5328,47.5652,47.5166,47.5652,38839.0
2018-11-26 12:10:00,58.77,58.77,58.73,58.77,157201.0,47.5652,47.5652,47.5328,47.5652,157201.0
2018-11-26 12:15:00,58.77,58.77,58.73,58.74,40321.0,47.5652,47.5652,47.5328,47.5409,40321.0
2018-11-26 12:20:00,58.73,58.74,58.72,58.73,14875.0,47.5328,47.5409,47.5247,47.5328,14875.0
2018-11-26 12:25:00,58.73,58.74,58.69,58.71,73913.0,47.5328,47.5409,47.5004,47.5166,73913.0
2018-11-26 12:30:00,58.71,58.72,58.67,58.68,93454.0,47.5166,47.5247,47.4842,47.4923,93454.0
2018-11-26 12:35:00,58.67,58.67,58.63,58.65,52439.0,47.4842,47.4842,47.4519,47.468,52439.0
2018-11-26 12:40:00,58.65,58.67,58.64,58.67,38009.0,47.468,47.4842,47.4599,47.4842,38009.0
2018-11-26 12:45:00,58.66,58.68,58.64,58.66,42685.0,47.4761,47.4923,47.4599,47.4761,42685.0
2018-11-26 12:50:00,58.66,58.67,58.64,58.65,55011.0,47.4761,47.4842,47.4599,47.468,55011.0
2018-11-26 12:55:00,58.65,58.68,58.64,58.68,46584.0,47.468,47.4923,47.4599,47.4923,46584.0
2018-11-26 13:00:00,58.68,58.68,58.65,58.66,115916.0,47.4923,47.4923,47.468,47.4761,115916.0
2018-11-26 13:05:00,58.66,58.7,58.65,58.7,86363.0,47.4761,47.5085,47.468,47.5085,86363.0
2018-11-26 13:10:00,58.7,58.73,58.67,58.68,35646.0,47.5085,47.5328,47.4842,47.4923,35646.0
2018-11-26 13:15:00,58.68,58.69,58.67,58.67,32974.0,47.4923,47.5004,47.4842,47.4842,32974.0
2018-11-26 13:20:00,58.68,58.7,58.66,58.69,53411.0,47.4923,47.5085,47.4761,47.5004,53411.0
2018-11-26 13:25:00,58.69,58.69,58.65,58.68,70137.0,47.5004,47.5004,47.468,47.4923,70137.0
2018-11-26 13:30:00,58.67,58.7,58.66,58.68,99949.0,47.4842,47.5085,47.4761,47.4923,99949.0
2018-11-26 13:35:00,58.68,58.68,58.65,58.66,33312.0,47.4923,47.4923,47.468,47.4761,33312.0
2018-11-26 13:40:00,58.66,58.69,58.64,58.68,49438.0,47.4761,47.5004,47.4599,47.4923,49438.0
2018-11-26 13:45:00,58.68,58.71,58.68,58.71,138432.0,47.4923,47.5166,47.4923,47.5166,138432.0
2018-11-26 13:50:00,58.71,58.71,58.69,58.71,44826.0,47.5166,47.5166,47.5004,47.5166,44826.0
2018-11-26 13:55:00,58.71,58.74,58.7,58.73,61183.0,47.5166,47.5409,47.5085,47.5328,61183.0
2018-11-26 14:00:00,58.73,58.74,58.72,58.73,89118.0,47.5328,47.5409,47.5247,47.5328,89118.0
2018-11-26 14:05:00,58.73,58.74,58.73,58.74,36354.0,47.5328,47.5409,47.5328,47.5409,36354.0
2018-11-26 14:10:00,58.74,58.78,58.73,58.78,120681.0,47.5409,47.5733,47.5328,47.5733,120681.0
2018-11-26 14:15:00,58.77,58.79,58.75,58.77,60792.0,47.5652,47.5813,47.549,47.5652,60792.0
2018-11-26 14:20:00,58.78,58.78,58.76,58.77,305193.0,47.5733,47.5733,47.5571,47.5652,305193.0
2018-11-26 14:25:00,58.77,58.78,58.75,58.77,218514.0,47.5652,47.5733,47.549,47.5652,218514.0
2018-11-26 14:30:00,58.77,58.82,58.76,58.79,319764.0,47.5652,47.6056,47.5571,47.5813,319764.0
2018-11-26 14:35:00,58.8,58.81,58.77,58.77,88372.0,47.5894,47.5975,47.5652,47.5652,88372.0
2018-11-26 14:40:00,58.77,58.78,58.75,58.76,204077.0,47.5652,47.5733,47.549,47.5571,204077.0
2018-11-26 14:45:00,58.76,58.78,58.74,58.77,176053.0,47.5571,47.5733,47.5409,47.5652,176053.0
2018-11-26 14:50:00,58.76,58.77,58.74,58.77,105524.0,47.5571,47.5652,47.5409,47.5652,105524.0
2018-11-26 14:55:00,58.77,58.79,58.76,58.79,96724.0,47.5652,47.5813,47.5571,47.5813,96724.0
2018-11-26 15:00:00,58.79,58.81,58.77,58.81,70447.0,47.5813,47.5975,47.5652,47.5975,70447.0
2018-11-26 15:05:00,58.8,58.81,58.76,58.77,140906.0,47.5894,47.5975,47.5571,47.5652,140906.0
2018-11-26 15:10:00,58.77,58.79,58.75,58.77,153018.0,47.5652,47.5813,47.549,47.5652,153018.0
2018-11-26 15:15:00,58.77,58.79,58.76,58.77,39011.0,47.5652,47.5813,47.5571,47.5652,39011.0
2018-11-26 15:20:00,58.77,58.77,58.73,58.73,116812.0,47.5652,47.5652,47.5328,47.5328,116812.0
2018-11-26 15:25:00,58.74,58.78,58.74,58.76,201078.0,47.5409,47.5733,47.5409,47.5571,201078.0
2018-11-26 15:30:00,58.76,58.82,58.75,58.82,61597.0,47.5571,47.6056,47.549,47.6056,61597.0
2018-11-26 15:35:00,58.82,58.83,58.79,58.8,148674.0,47.6056,47.6137,47.5813,47.5894,148674.0
2018-11-26 15:40:00,58.8,58.82,58.8,58.8,114492.0,47.5894,47.6056,47.5894,47.5894,114492.0
2018-11-26 15:45:00,58.81,58.83,58.8,58.8,440019.0,47.5975,47.6137,47.5894,47.5894,440019.0
2018-11-26 15:50:00,58.81,58.82,58.8,58.82,86128.0,47.5975,47.6056,47.5894,47.6056,86128.0
2018-11-26 15:55:00,58.82,58.85,58.81,58.85,256688.0,47.6056,47.6299,47.5975,47.6299,256688.0
2018-11-27 09:30:00,58.54,58.59,58.47,58.57,98836.0,47.379,47.4195,47.3224,47.4033,98836.0
2018-11-27 09:35:00,58.56,58.57,58.4,58.41,136609.0,47.3952,47.4033,47.2657,47.2738,136609.0
2018-11-27 09:40:00,58.41,58.42,58.32,58.36,129043.0,47.2738,47.2819,47.201,47.2333,129043.0
2018-11-27 09:45:00,58.36,58.43,58.34,58.4,86046.0,47.2333,47.29,47.2171,47.2657,86046.0
2018-11-27 09:50:00,58.39,58.4,58.34,58.4,95919.0,47.2576,47.2657,47.2171,47.2657,95919.0
2018-11-27 09:55:00,58.39,58.43,58.35,58.42,98640.0,47.2576,47.29,47.2252,47.2819,98640.0
2018-11-27 10:00:00,58.41,58.42,58.32,58.34,132219.0,47.2738,47.2819,47.201,47.2171,132219.0
2018-11-27 10:05:00,58.35,58.43,58.32,58.42,81225.0,47.2252,47.29,47.201,47.2819,81225.0
2018-11-27 10:10:00,58.42,58.52,58.42,58.5,129583.0,47.2819,47.3628,47.2819,47.3466,129583.0
2018-11-27 10:15:00,58.5,58.54,58.46,58.54,179455.0,47.3466,47.379,47.3143,47.379,179455.0
2018-11-27 10:20:00,58.53,58.54,58.49,58.51,58877.0,47.3709,47.379,47.3385,47.3547,58877.0
2018-11-27 10:25:00,58.51,58.51,58.43,58.44,104482.0,47.3547,47.3547,47.29,47.2981,104482.0
2018-11-27 10:30:00,58.44,58.46,58.39,58.42,59826.0,47.2981,47.3143,47.2576,47.2819,59826.0
2018-11-27 10:35:00,58.43,58.43,58.35,58.38,72506.0,47.29,47.29,47.2252,47.2495,72506.0
2018-11-27 10:40:00,58.38,58.39,58.34,58.36,91492.0,47.2495,47.2576,47.2171,47.2333,91492.0
2018-11-27 10:45:00,58.36,58.44,58.36,58.44,74425.0,47.2333,47.2981,47.2333,47.2981,74425.0
2018-11-27 10:50:00,58.44,58.5,58.43,58.5,75956.0,47.2981,47.3466,47.29,47.3466,75956.0
2018-11-27 10:55:00,58.5,58.52,58.45,58.45,75566.0,47.3466,47.3628,47.3062,47.3062,75566.0
2018-11-27 11:00:00,58.44,58.56,58.43,58.56,105798.0,47.2981,47.3952,47.29,47.3952,105798.0
2018-11-27 11:05:00,58.55,58.56,58.51,58.52,122366.0,47.3871,47.3952,47.3547,47.3628,122366.0
2018-11-27 11:10:00,58.53,58.53,58.47,58.49,69697.0,47.3709,47.3709,47.3224,47.3385,69697.0
2018-11-27 11:15:00,58.5,58.54,58.49,58.52,376132.0,47.3466,47.379,47.3385,47.3628,376132.0
2018-11-27 11:20:00,58.53,58.54,58.48,58.48,349787.0,47.3709,47.379,47.3305,47.3305,349787.0
2018-11-27 11:25:00,58.48,58.57,58.48,58.55,181253.0,47.3305,47.4033,47.3305,47.3871,181253.0
2018-11-27 11:30:00,58.55,58.55,58.48,58.5,152029.0,47.3871,47.3871,47.3305,47.3466,152029.0
2018-11-27 11:35:00,58.5,58.53,58.49,58.52,42140.0,47.3466,47.3709,47.3385,47.3628,42140.0
2018-11-27 11:40:00,58.52,58.54,58.48,58.48,25027.0,47.3628,47.379,47.3305,47.3305,25027.0
2018-11-27 11:45:00,58.48,58.5,58.46,58.46,54427.0,47.3305,47.3466,47.3143,47.3143,54427.0
2018-11-27 11:50:00,58.47,58.51,58.46,58.51,38220.0,47.3224,47.3547,47.3143,47.3547,38220.0
2018-11-27 11:55:00,58.51,58.54,58.51,58.51,48558.0,47.3547,47.379,47.3547,47.3547,48558.0
2018-11-27 12:00:00,58.52,58.53,58.49,58.51,51350.0,47.3628,47.3709,47.3385,47.3547,51350.0
2018-11-27 12:05:00,58.5,58.53,58.49,58.52,32044.0,47.3466,47.3709,47.3385,47.3628,32044.0
2018-11-27 12:10:00,58.52,58.52,58.48,58.48,35356.0,47.3628,47.3628,47.3305,47.3305,35356.0
2018-11-27 12:15:00,58.47,58.49,58.44,58.48,68629.0,47.3224,47.3385,47.2981,47.3305,68629.0
2018-11-27 12:20:00,58.48,58.49,58.45,58.46,71437.0,47.3305,47.3385,47.3062,47.3143,71437.0
2018-11-27 12:25:00,58.46,58.46,58.4,58.42,75247.0,47.3143,47.3143,47.2657,47.2819,75247.0
2018-11-27 12:30:00,58.41,58.43,58.39,58.43,71254.0,47.2738,47.29,47.2576,47.29,71254.0
2018-11-27 12:35:00,58.43,58.53,58.43,58.53,87535.0,47.29,47.3709,47.29,47.3709,87535.0
2018-11-27 12:40:00,58.54,58.55,58.5,58.5,37484.0,47.379,47.3871,47.3466,47.3466,37484.0
2018-11-27 12:45:00,58.5,58.52,58.48,58.49,48868.0,47.3466,47.3628,47.3305,47.3385,48868.0
2018-11-27 12:50:00,58.48,58.48,58.44,58.46,36231.0,47.3305,47.3305,47.2981,47.3143,36231.0
2018-11-27 12:55:00,58.45,58.48,58.42,58.44,117876.0,47.3062,47.3305,47.2819,47.2981,117876.0
2018-11-27 13:00:00,58.44,58.49,58.44,58.47,63296.0,47.2981,47.3385,47.2981,47.3224,63296.0
2018-11-27 13:05:00,58.48,58.5,58.47,58.5,33116.0,47.3305,47.3466,47.3224,47.3466,33116.0
2018-11-27 13:10:00,58.5,58.51,58.46,58.51,53996.0,47.3466,47.3547,47.3143,47.3547,53996.0
2018-11-27 13:15:00,58.51,58.58,58.41,58.47,557776.0,47.3547,47.4114,47.2738,47.3224,557776.0
2018-11-27 13:20:00,58.48,58.5,58.44,58.49,35251.0,47.3305,47.3466,47.2981,47.3385,35251.0
2018-11-27 13:25:00,58.48,58.5,58.47,58.48,87775.0,47.3305,47.3466,47.3224,47.3305,87775.0
2018-11-27 13:30:00,58.48,58.52,58.48,58.49,182932.0,47.3305,47.3628,47.3305,47.3385,182932.0
2018-11-27 13:35:00,58.5,58.56,58.48,58.53,127658.0,47.3466,47.3952,47.3305,47.3709,127658.0
2018-11-27 13:40:00,58.53,58.55,58.5,58.52,77955.0,47.3709,47.3871,47.3466,47.3628,77955.0
2018-11-27 13:45:00,58.53,58.56,58.52,58.55,84785.0,47.3709,47.3952,47.3628,47.3871,84785.0
2018-11-27 13:50:00,58.55,58.56,58.51,58.52,45199.0,47.3871,47.3952,47.3547,47.3628,45199.0
2018-11-27 13:55:00,58.52,58.57,58.51,58.57,239574.0,47.3628,47.4033,47.3547,47.4033,239574.0
2018-11-27 14:00:00,58.58,58.6,58.56,58.59,36376.0,47.4114,47.4276,47.3952,47.4195,36376.0
2018-11-27 14:05:00,58.59,58.61,58.57,58.59,46667.0,47.4195,47.4357,47.4033,47.4195,46667.0
2018-11-27 14:10:00,58.59,58.6,58.57,58.59,28260.0,47.4195,47.4276,47.4033,47.4195,28260.0
2018-11-27 14:15:00,58.59,58.59,58.56,58.57,82233.0,47.4195,47.4195,47.3952,47.4033,82233.0
2018-11-27 14:20:00,58.57,58.6,58.56,58.6,77401.0,47.4033,47.4276,47.3952,47.4276,77401.0
2018-11-27 14:25:00,58.6,58.62,58.58,58.62,216971.0,47.4276,47.4438,47.4114,47.4438,216971.0
2018-11-27 14:30:00,58.61,58.64,58.6,58.61,55090.0,47.4357,47.4599,47.4276,47.4357,55090.0
2018-11-27 14:35:00,58.61,58.63,58.58,58.6,73923.0,47.4357,47.4519,47.4114,47.4276,73923.0
2018-11-27 14:40:00,58.6,58.63,58.59,58.62,85855.0,47.4276,47.4519,47.4195,47.4438,85855.0
2018-11-27 14:45:00,58.62,58.65,58.62,58.64,76163.0,47.4438,47.468,47.4438,47.4599,76163.0
2018-11-27 14:50:00,58.64,58.64,58.6,58.6,77043.0,47.4599,47.4599,47.4276,47.4276,77043.0
2018-11-27 14:55:00,58.61,58.61,58.57,58.58,208167.0,47.4357,47.4357,47.4033,47.4114,208167.0
2018-11-27 15:00:00,58.58,58.59,58.55,58.59,169097.0,47.4114,47.4195,47.3871,47.4195,169097.0
2018-11-27 15:05:00,58.6,58.6,58.55,58.56,59074.0,47.4276,47.4276,47.3871,47.3952,59074.0
2018-11-27 15:10:00,58.57,58.59,58.55,58.58,56414.0,47.4033,47.4195,47.3871,47.4114,56414.0
2018-11-27 15:15:00,58.58,58.59,58.55,58.55,47735.0,47.4114,47.4195,47.3871,47.3871,47735.0
2018-11-27 15:20:00,58.56,58.58,58.55,58.58,81253.0,47.3952,47.4114,47.3871,47.4114,81253.0
2018-11-27 15:25:00,58.58,58.6,58.57,58.58,60175.0,47.4114,47.4276,47.4033,47.4114,60175.0
2018-11-27 15:30:00,58.59,58.6,58.55,58.56,187967.0,47.4195,47.4276,47.3871,47.3952,187967.0
2018-11-27 15:35:00,58.57,58.61,58.56,58.6,58510.0,47.4033,47.4357,47.3952,47.4276,58510.0
2018-11-27 15:40:00,58.6,58.63,58.6,58.62,223179.0,47.4276,47.4519,47.4276,47.4438,223179.0
2018-11-27 15:45:00,58.62,58.65,58.61,58.65,223450.0,47.4438,47.468,47.4357,47.468,223450.0
2018-11-27 15:50:00,58.65,58.65,58.61,58.62,156184.0,47.468,47.468,47.4357,47.4438,156184.0
2018-11-27 15:55:00,58.62,58.66,58.61,58.66,551056.0,47.4438,47.4761,47.4357,47.4761,551056.0
2018-11-28 09:30:00,58.7,58.75,58.68,58.69,161075.0,47.5085,47.549,47.4923,47.5004,161075.0
2018-11-28 09:35:00,58.7,58.74,58.69,58.72,188476.0,47.5085,47.5409,47.5004,47.5247,188476.0
2018-11-28 09:40:00,58.73,58.73,58.65,58.66,93593.0,47.5328,47.5328,47.468,47.4761,93593.0
2018-11-28 09:45:00,58.67,58.71,58.63,58.69,110392.0,47.4842,47.5166,47.4519,47.5004,110392.0
2018-11-28 09:50:00,58.7,58.73,58.63,58.63,108083.0,47.5085,47.5328,47.4519,47.4519,108083.0
2018-11-28 09:55:00,58.64,58.66,58.6,58.65,152673.0,47.4599,47.4761,47.4276,47.468,152673.0
2018-11-28 10:00:00,58.65,58.68,58.62,58.64,106941.0,47.468,47.4923,47.4438,47.4599,106941.0
2018-11-28 10:05:00,58.64,58.65,58.55,58.58,54288.0,47.4599,47.468,47.3871,47.4114,54288.0
2018-11-28 10:10:00,58.58,58.59,58.54,58.54,55360.0,47.4114,47.4195,47.379,47.379,55360.0
2018-11-28 10:15:00,58.55,58.56,58.52,58.56,98747.0,47.3871,47.3952,47.3628,47.3952,98747.0
2018-11-28 10:20:00,58.55,58.57,58.53,58.54,98584.0,47.3871,47.4033,47.3709,47.379,98584.0
2018-11-28 10:25:00,58.53,58.54,58.49,58.5,54565.0,47.3709,47.379,47.3385,47.3466,54565.0
2018-11-28 10:30:00,58.5,58.51,58.47,58.51,87035.0,47.3466,47.3547,47.3224,47.3547,87035.0
2018-11-28 10:35:00,58.5,58.57,58.49,58.51,64426.0,47.3466,47.4033,47.3385,47.3547,64426.0
2018-11-28 10:40:00,58.5,58.52,58.48,58.49,54427.0,47.3466,47.3628,47.3305,47.3385,54427.0
2018-11-28 10:45:00,58.49,58.55,58.46,58.54,56031.0,47.3385,47.3871,47.3143,47.379,56031.0
2018-11-28 10:50:00,58.54,58.57,58.53,58.56,207288.0,47.379,47.4033,47.3709,47.3952,207288.0
2018-11-28 10:55:00,58.56,58.56,58.5,58.51,194249.0,47.3952,47.3952,47.3466,47.3547,194249.0
2018-11-28 11:00:00,58.51,58.55,58.5,58.54,122596.0,47.3547,47.3871,47.3466,47.379,122596.0
2018-11-28 11:05:00,58.54,58.59,58.52,58.57,65270.0,47.379,47.4195,47.3628,47.4033,65270.0
2018-11-28 11:10:00,58.57,58.59,58.56,58.57,83371.0,47.4033,47.4195,47.3952,47.4033,83371.0
2018-11-28 11:15:00,58.58,58.58,58.52,58.54,35453.0,47.4114,47.4114,47.3628,47.379,35453.0
2018-11-28 11:20:00,58.55,58.57,58.5,58.52,93398.0,47.3871,47.4033,47.3466,47.3628,93398.0
2018-11-28 11:25:00,58.53,58.55,58.5,58.54,64450.0,47.3709,47.3871,47.3466,47.379,64450.0
2018-11-28 11:30:00,58.54,58.55,58.52,58.54,227125.0,47.379,47.3871,47.3628,47.379,227125.0
2018-11-28 11:35:00,58.54,58.56,58.53,58.54,70587.0,47.379,47.3952,47.3709,47.379,70587.0
2018-11-28 11:40:00,58.54,58.56,58.52,58.55,40938.0,47.379,47.3952,47.3628,47.3871,40938.0
2018-11-28 11:45:00,58.56,58.56,58.54,58.54,56081.0,47.3952,47.3952,47.379,47.379,56081.0
2018-11-28 11:50:00,58.54,58.59,58.53,58.57,135083.0,47.379,47.4195,47.3709,47.4033,135083.0
2018-11-28 11:55:00,58.58,58.6,58.54,58.59,96195.0,47.4114,47.4276,47.379,47.4195,96195.0
2018-11-28 12:00:00,58.6,59.01,58.6,59.0,292762.0,47.4276,47.7594,47.4276,47.7513,292762.0
2018-11-28 12:05:00,59.0,59.16,58.99,59.13,291993.0,47.7513,47.8808,47.7432,47.8565,291993.0
2018-11-28 12:10:00,59.14,59.18,59.08,59.17,137992.0,47.8646,47.897,47.8161,47.8889,137992.0
2018-11-28 12:15:00,59.17,59.2,59.11,59.16,60512.0,47.8889,47.9132,47.8403,47.8808,60512.0
2018-11-28 12:20:00,59.16,59.21,59.12,59.13,74208.0,47.8808,47.9213,47.8484,47.8565,74208.0
2018-11-28 12:25:00,59.13,59.21,59.11,59.18,103711.0,47.8565,47.9213,47.8403,47.897,103711.0
2018-11-28 12:30:00,59.18,59.2,59.1,59.1,108682.0,47.897,47.9132,47.8322,47.8322,108682.0
2018-11-28 12:35:00,59.11,59.17,59.1,59.17,45207.0,47.8403,47.8889,47.8322,47.8889,45207.0
2018-11-28 12:40:00,59.15,59.16,59.08,59.12,44093.0,47.8727,47.8808,47.8161,47.8484,44093.0
2018-11-28 12:45:00,59.12,59.21,59.12,59.19,100568.0,47.8484,47.9213,47.8484,47.9051,100568.0
2018-11-28 12:50:00,59.19,59.25,59.18,59.24,101963.0,47.9051,47.9536,47.897,47.9456,101963.0
2018-11-28 12:55:00,59.23,59.24,59.18,59.19,124345.0,47.9375,47.9456,47.897,47.9051,124345.0
2018-11-28 13:00:00,59.19,59.2,59.13,59.13,79168.0,47.9051,47.9132,47.8565,47.8565,79168.0
2018-11-28 13:05:00,59.14,59.26,59.14,59.24,112545.0,47.8646,47.9617,47.8646,47.9456,112545.0
2018-11-28 13:10:00,59.24,59.3,59.22,59.29,31544.0,47.9456,47.9941,47.9294,47.986,31544.0
2018-11-28 13:15:00,59.28,59.35,59.27,59.33,227683.0,47.9779,48.0346,47.9698,48.0184,227683.0
2018-11-28 13:20:00,59.33,59.35,59.32,59.34,1083264.0,48.0184,48.0346,48.0103,48.0265,1083264.0
2018-11-28 13:25:00,59.33,59.37,59.31,59.35,95618.0,48.0184,48.0508,48.0022,48.0346,95618.0
2018-11-28 13:30:00,59.35,59.38,59.32,59.33,216949.0,48.0346,48.0589,48.0103,48.0184,216949.0
2018-11-28 13:35:00,59.33,59.39,59.33,59.38,129525.0,48.0184,48.067,48.0184,48.0589,129525.0
2018-11-28 13:40:00,59.38,59.42,59.38,59.4,77539.0,48.0589,48.0912,48.0589,48.075,77539.0
2018-11-28 13:45:00,59.4,59.44,59.4,59.43,306089.0,48.075,48.1074,48.075,48.0993,306089.0
2018-11-28 13:50:00,59.42,59.47,59.42,59.44,891932.0,48.0912,48.1317,48.0912,48.1074,891932.0
2018-11-28 13:55:00,59.45,59.48,59.41,59.41,268766.0,48.1155,48.1398,48.0831,48.0831,268766.0
2018-11-28 14:00:00,59.41,59.45,59.39,59.42,117684.0,48.0831,48.1155,48.067,48.0912,117684.0
2018-11-28 14:05:00,59.42,59.43,59.37,59.4,156913.0,48.0912,48.0993,48.0508,48.075,156913.0
2018-11-28 14:10:00,59.4,59.46,59.39,59.45,84228.0,48.075,48.1236,48.067,48.1155,84228.0
2018-11-28 14:15:00,59.46,59.47,59.39,59.46,190084.0,48.1236,48.1317,48.067,48.1236,190084.0
2018-11-28 14:20:00,59.45,59.46,59.4,59.43,93272.0,48.1155,48.1236,48.075,48.0993,93272.0
2018-11-28 14:25:00,59.42,59.45,59.41,59.42,81803.0,48.0912,48.1155,48.0831,48.0912,81803.0
2018-11-28 14:30:00,59.42,59.42,59.37,59.39,89188.0,48.0912,48.0912,48.0508,48.067,89188.0
2018-11-28 14:35:00,59.39,59.42,59.37,59.38,111149.0,48.067,48.0912,48.0508,48.0589,111149.0
2018-11-28 14:40:00,59.39,59.42,59.38,59.41,106894.0,48.067,48.0912,48.0589,48.0831,106894.0
2018-11-28 14:45:00,59.41,59.43,59.4,59.43,97751.0,48.0831,48.0993,48.075,48.0993,97751.0
2018-11-28 14:50:00,59.43,59.44,59.4,59.4,153678.0,48.0993,48.1074,48.075,48.075,153678.0
2018-11-28 14:55:00,59.4,59.4,59.36,59.38,86476.0,48.075,48.075,48.0427,48.0589,86476.0
2018-11-28 15:00:00,59.38,59.38,59.33,59.37,80570.0,48.0589,48.0589,48.0184,48.0508,80570.0
2018-11-28 15:05:00,59.36,59.38,59.34,59.35,102376.0,48.0427,48.0589,48.0265,48.0346,102376.0
2018-11-28 15:10:00,59.36,59.39,59.34,59.37,146745.0,48.0427,48.067,48.0265,48.0508,146745.0
2018-11-28 15:15:00,59.38,59.38,59.36,59.36,67285.0,48.0589,48.0589,48.0427,48.0427,67285.0
2018-11-28 15:20:00,59.37,59.4,59.36,59.39,101027.0,48.0508,48.075,48.0427,48.067,101027.0
2018-11-28 15:25:00,59.39,59.43,59.39,59.43,94880.0,48.067,48.0993,48.067,48.0993,94880.0
2018-11-28 15:30:00,59.41,59.45,59.39,59.45,71419.0,48.0831,48.1155,48.067,48.1155,71419.0
2018-11-28 15:35:00,59.45,59.46,59.43,59.44,260352.0,48.1155,48.1236,48.0993,48.1074,260352.0
2018-11-28 15:40:00,59.44,59.47,59.42,59.46,139693.0,48.1074,48.1317,48.0912,48.1236,139693.0
2018-11-28 15:45:00,59.46,59.52,59.45,59.52,233635.0,48.1236,48.1722,48.1155,48.1722,233635.0
2018-11-28 15:50:00,59.52,59.53,59.48,59.48,130717.0,48.1722,48.1803,48.1398,48.1398,130717.0
2018-11-28 15:55:00,59.48,59.52,59.47,59.48,972987.0,48.1398,48.1722,48.1317,48.1398,972987.0
2018-11-29 09:30:00,59.15,59.22,59.12,59.17,106665.0,47.8727,47.9294,47.8484,47.8889,106665.0
2018-11-29 09:35:00,59.16,59.24,59.14,59.22,186789.0,47.8808,47.9456,47.8646,47.9294,186789.0
2018-11-29 09:40:00,59.23,59.24,59.19,59.23,70877.0,47.9375,47.9456,47.9051,47.9375,70877.0
2018-11-29 09:45:00,59.22,59.24,59.17,59.17,58810.0,47.9294,47.9456,47.8889,47.8889,58810.0
2018-11-29 09:50:00,59.17,59.25,59.16,59.24,93964.0,47.8889,47.9536,47.8808,47.9456,93964.0
2018-11-29 09:55:00,59.23,59.26,59.21,59.24,61419.0,47.9375,47.9617,47.9213,47.9456,61419.0
2018-11-29 10:00:00,59.23,59.25,59.21,59.21,61982.0,47.9375,47.9536,47.9213,47.9213,61982.0
2018-11-29 10:05:00,59.22,59.23,59.16,59.21,61897.0,47.9294,47.9375,47.8808,47.9213,61897.0
2018-11-29 10:10:00,59.21,59.21,59.17,59.19,98875.0,47.9213,47.9213,47.8889,47.9051,98875.0
2018-11-29 10:15:00,59.2,59.21,59.13,59.14,83340.0,47.9132,47.9213,47.8565,47.8646,83340.0
2018-11-29 10:20:00,59.13,59.16,59.11,59.15,79646.0,47.8565,47.8808,47.8403,47.8727,79646.0
2018-11-29 10:25:00,59.15,59.17,59.1,59.11,94612.0,47.8727,47.8889,47.8322,47.8403,94612.0
2018-11-29 10:30:00,59.11,59.3,59.1,59.21,262792.0,47.8403,47.9941,47.8322,47.9213,262792.0
2018-11-29 10:35:00,59.21,59.23,59.13,59.13,348911.0,47.9213,47.9375,47.8565,47.8565,348911.0
2018-11-29 10:40:00,59.13,59.14,59.02,59.06,88780.0,47.8565,47.8646,47.7675,47.7999,88780.0
2018-11-29 10:45:00,59.05,59.08,59.01,59.02,67361.0,47.7918,47.8161,47.7594,47.7675,67361.0
2018-11-29 10:50:00,59.01,59.05,58.98,59.02,46973.0,47.7594,47.7918,47.7351,47.7675,46973.0
2018-11-29 10:55:00,59.02,59.08,59.0,59.07,41573.0,47.7675,47.8161,47.7513,47.808,41573.0
2018-11-29 11:00:00,59.08,59.13,59.06,59.12,151369.0,47.8161,47.8565,47.7999,47.8484,151369.0
2018-11-29 11:05:00,59.12,59.16,59.12,59.13,116887.0,47.8484,47.8808,47.8484,47.8565,116887.0
2018-11-29 11:10:00,59.14,59.14,59.11,59.14,49686.0,47.8646,47.8646,47.8403,47.8646,49686.0
2018-11-29 11:15:00,59.14,59.16,59.08,59.08,65750.0,47.8646,47.8808,47.8161,47.8161,65750.0
2018-11-29 11:20:00,59.09,59.19,59.07,59.12,186636.0,47.8242,47.9051,47.808,47.8484,186636.0
2018-11-29 11:25:00,59.12,59.17,59.09,59.14,75644.0,47.8484,47.8889,47.8242,47.8646,75644.0
2018-11-29 11:30:00,59.14,59.15,59.07,59.09,123019.0,47.8646,47.8727,47.808,47.8242,123019.0
2018-11-29 11:35:00,59.09,59.12,59.06,59.12,112753.0,47.8242,47.8484,47.7999,47.8484,112753.0
2018-11-29 11:40:00,59.12,59.17,59.12,59.14,46135.0,47.8484,47.8889,47.8484,47.8646,46135.0
2018-11-29 11:45:00,59.14,59.15,59.09,59.1,55007.0,47.8646,47.8727,47.8242,47.8322,55007.0
2018-11-29 11:50:00,59.1,59.19,59.09,59.18,74276.0,47.8322,47.9051,47.8242,47.897,74276.0
2018-11-29 11:55:00,59.17,59.17,59.14,59.16,57361.0,47.8889,47.8889,47.8646,47.8808,57361.0
2018-11-29 12:00:00,59.15,59.16,59.11,59.13,106939.0,47.8727,47.8808,47.8403,47.8565,106939.0
2018-11-29 12:05:00,59.12,59.14,59.09,59.12,156148.0,47.8484,47.8646,47.8242,47.8484,156148.0
2018-11-29 12:10:00,59.13,59.14,59.07,59.08,52402.0,47.8565,47.8646,47.808,47.8161,52402.0
2018-11-29 12:15:00,59.08,59.12,59.07,59.11,29040.0,47.8161,47.8484,47.808,47.8403,29040.0
2018-11-29 12:20:00,59.1,59.11,59.09,59.09,119198.0,47.8322,47.8403,47.8242,47.8242,119198.0
2018-11-29 12:25:00,59.1,59.11,59.09,59.1,37171.0,47.8322,47.8403,47.8242,47.8322,37171.0
2018-11-29 12:30:00,59.11,59.14,59.1,59.13,45848.0,47.8403,47.8646,47.8322,47.8565,45848.0
2018-11-29 12:35:00,59.12,59.13,59.08,59.13,34814.0,47.8484,47.8565,47.8161,47.8565,34814.0
2018-11-29 12:40:00,59.12,59.15,59.11,59.13,162968.0,47.8484,47.8727,47.8403,47.8565,162968.0
2018-11-29 12:45:00,59.12,59.14,59.1,59.14,37798.0,47.8484,47.8646,47.8322,47.8646,37798.0
2018-11-29 12:50:00,59.14,59.16,59.12,59.15,25328.0,47.8646,47.8808,47.8484,47.8727,25328.0
2018-11-29 12:55:00,59.15,59.18,59.13,59.16,76689.0,47.8727,47.897,47.8565,47.8808,76689.0
2018-11-29 13:00:00,59.16,59.18,59.14,59.17,67798.0,47.8808,47.897,47.8646,47.8889,67798.0
2018-11-29 13:05:00,59.16,59.17,59.14,59.14,61118.0,47.8808,47.8889,47.8646,47.8646,61118.0
2018-11-29 13:10:00,59.14,59.15,59.11,59.12,61074.0,47.8646,47.8727,47.8403,47.8484,61074.0
2018-11-29 13:15:00,59.13,59.16,59.11,59.16,135603.0,47.8565,47.8808,47.8403,47.8808,135603.0
2018-11-29 13:20:00,59.17,59.19,59.15,59.17,368684.0,47.8889,47.9051,47.8727,47.8889,368684.0
2018-11-29 13:25:00,59.17,59.18,59.16,59.17,45260.0,47.8889,47.897,47.8808,47.8889,45260.0
2018-11-29 13:30:00,59.17,59.19,59.16,59.18,51776.0,47.8889,47.9051,47.8808,47.897,51776.0
2018-11-29 13:35:00,59.18,59.18,59.15,59.16,270199.0,47.897,47.897,47.8727,47.8808,270199.0
2018-11-29 13:40:00,59.17,59.19,59.16,59.18,78514.0,47.8889,47.9051,47.8808,47.897,78514.0
2018-11-29 13:45:00,59.18,59.23,59.16,59.23,136824.0,47.897,47.9375,47.8808,47.9375,136824.0
2018-11-29 13:50:00,59.23,59.24,59.2,59.21,86952.0,47.9375,47.9456,47.9132,47.9213,86952.0
2018-11-29 13:55:00,59.21,59.22,59.19,59.2,63178.0,47.9213,47.9294,47.9051,47.9132,63178.0
2018-11-29 14:00:00,59.19,59.27,59.17,59.19,120987.0,47.9051,47.9698,47.8889,47.9051,120987.0
2018-11-29 14:05:00,59.19,59.22,59.16,59.21,141285.0,47.9051,47.9294,47.8808,47.9213,141285.0
2018-11-29 14:10:00,59.21,59.26,59.19,59.25,82107.0,47.9213,47.9617,47.9051,47.9536,82107.0
2018-11-29 14:15:00,59.25,59.25,59.22,59.25,21825.0,47.9536,47.9536,47.9294,47.9536,21825.0
2018-11-29 14:20:00,59.24,59.26,59.21,59.22,56787.0,47.9456,47.9617,47.9213,47.9294,56787.0
2018-11-29 14:25:00,59.22,59.26,59.22,59.25,37393.0,47.9294,47.9617,47.9294,47.9536,37393.0
2018-11-29 14:30:00,59.25,59.29,59.24,59.28,144202.0,47.9536,47.986,47.9456,47.9779,144202.0
2018-11-29 14:35:00,59.28,59.28,59.25,59.26,101717.0,47.9779,47.9779,47.9536,47.9617,101717.0
2018-11-29 14:40:00,59.27,59.32,59.25,59.32,141755.0,47.9698,48.0103,47.9536,48.0103,141755.0
2018-11-29 14:45:00,59.31,59.32,59.27,59.29,144845.0,48.0022,48.0103,47.9698,47.986,144845.0
2018-11-29 14:50:00,59.3,59.35,59.29,59.34,246488.0,47.9941,48.0346,47.986,48.0265,246488.0
2018-11-29 14:55:00,59.33,59.38,59.32,59.37,60120.0,48.0184,48.0589,48.0103,48.0508,60120.0
2018-11-29 15:00:00,59.37,59.38,59.35,59.36,198598.0,48.0508,48.0589,48.0346,48.0427,198598.0
2018-11-29 15:05:00,59.36,59.36,59.32,59.34,339809.0,48.0427,48.0427,48.0103,48.0265,339809.0
2018-11-29 15:10:00,59.34,59.35,59.3,59.32,101733.0,48.0265,48.0346,47.9941,48.0103,101733.0
2018-11-29 15:15:00,59.32,59.32,59.29,59.3,83008.0,48.0103,48.0103,47.986,47.9941,83008.0
2018-11-29 15:20:00,59.3,59.33,59.28,59.28,121929.0,47.9941,48.0184,47.9779,47.9779,121929.0
2018-11-29 15:25:00,59.28,59.32,59.27,59.3,219656.0,47.9779,48.0103,47.9698,47.9941,219656.0
2018-11-29 15:30:00,59.3,59.31,59.27,59.29,113179.0,47.9941,48.0022,47.9698,47.986,113179.0
2018-11-29 15:35:00,59.29,59.3,59.27,59.28,142636.0,47.986,47.9941,47.9698,47.9779,142636.0
2018-11-29 15:40:00,59.27,59.32,59.27,59.32,264280.0,47.9698,48.0103,47.9698,48.0103,264280.0
2018-11-29 15:45:00,59.31,59.33,59.27,59.28,192724.0,48.0022,48.0184,47.9698,47.9779,192724.0
2018-11-29 15:50:00,59.29,59.31,59.27,59.3,350670.0,47.986,48.0022,47.9698,47.9941,350670.0
2018-11-29 15:55:00,59.3,59.3,59.17,59.18,447736.0,47.9941,47.9941,47.8889,47.897,447736.0
2018-11-30 09:30:00,58.91,58.95,58.83,58.83,420889.0,47.6785,47.7108,47.6137,47.6137,420889.0
2018-11-30 09:35:00,58.83,58.88,58.8,58.87,115131.0,47.6137,47.6542,47.5894,47.6461,115131.0
2018-11-30 09:40:00,58.88,58.89,58.82,58.85,48896.0,47.6542,47.6623,47.6056,47.6299,48896.0
2018-11-30 09:45:00,58.85,58.88,58.83,58.84,74953.0,47.6299,47.6542,47.6137,47.6218,74953.0
2018-11-30 09:50:00,58.84,58.85,58.8,58.85,45954.0,47.6218,47.6299,47.5894,47.6299,45954.0
2018-11-30 09:55:00,58.85,58.86,58.82,58.86,22931.0,47.6299,47.638,47.6056,47.638,22931.0
2018-11-30 10:00:00,58.86,58.87,58.82,58.86,70179.0,47.638,47.6461,47.6056,47.638,70179.0
2018-11-30 10:05:00,58.86,58.92,58.85,58.91,52974.0,47.638,47.6866,47.6299,47.6785,52974.0
2018-11-30 10:10:00,58.91,58.93,58.9,58.93,33639.0,47.6785,47.6947,47.6704,47.6947,33639.0
2018-11-30 10:15:00,58.93,58.93,58.85,58.86,52767.0,47.6947,47.6947,47.6299,47.638,52767.0
2018-11-30 10:20:00,58.85,58.87,58.84,58.85,57344.0,47.6299,47.6461,47.6218,47.6299,57344.0
2018-11-30 10:25:00,58.85,58.88,58.83,58.84,75740.0,47.6299,47.6542,47.6137,47.6218,75740.0
2018-11-30 10:30:00,58.84,58.91,58.84,58.89,217389.0,47.6218,47.6785,47.6218,47.6623,217389.0
2018-11-30 10:35:00,58.88,58.93,58.88,58.93,76835.0,47.6542,47.6947,47.6542,47.6947,76835.0
2018-11-30 10:40:00,58.94,58.96,58.93,58.94,49003.0,47.7027,47.7189,47.6947,47.7027,49003.0
2018-11-30 10:45:00,58.94,58.94,58.9,58.91,35518.0,47.7027,47.7027,47.6704,47.6785,35518.0
2018-11-30 10:50:00,58.91,58.96,58.9,58.95,54420.0,47.6785,47.7189,47.6704,47.7108,54420.0
2018-11-30 10:55:00,58.95,58.96,58.86,58.88,184479.0,47.7108,47.7189,47.638,47.6542,184479.0
2018-11-30 11:00:00,58.88,58.88,58.83,58.84,147346.0,47.6542,47.6542,47.6137,47.6218,147346.0
2018-11-30 11:05:00,58.84,58.86,58.83,58.86,59928.0,47.6218,47.638,47.6137,47.638,59928.0
2018-11-30 11:10:00,58.86,58.86,58.79,58.8,46659.0,47.638,47.638,47.5813,47.5894,46659.0
2018-11-30 11:15:00,58.8,58.82,58.77,58.82,29390.0,47.5894,47.6056,47.5652,47.6056,29390.0
2018-11-30 11:20:00,58.81,58.82,58.78,58.8,103985.0,47.5975,47.6056,47.5733,47.5894,103985.0
2018-11-30 11:25:00,58.8,58.81,58.74,58.75,427084.0,47.5894,47.5975,47.5409,47.549,427084.0
2018-11-30 11:30:00,58.75,58.8,58.68,58.79,189870.0,47.549,47.5894,47.4923,47.5813,189870.0
2018-11-30 11:35:00,58.79,58.83,58.77,58.83,376300.0,47.5813,47.6137,47.5652,47.6137,376300.0
2018-11-30 11:40:00,58.82,58.86,58.82,58.86,188687.0,47.6056,47.638,47.6056,47.638,188687.0
2018-11-30 11:45:00,58.85,58.91,58.85,58.89,105233.0,47.6299,47.6785,47.6299,47.6623,105233.0
2018-11-30 11:50:00,58.9,58.9,58.87,58.87,59722.0,47.6704,47.6704,47.6461,47.6461,59722.0
2018-11-30 11:55:00,58.87,58.92,58.87,58.9,85615.0,47.6461,47.6866,47.6461,47.6704,85615.0
2018-11-30 12:00:00,58.9,58.92,58.88,58.9,148632.0,47.6704,47.6866,47.6542,47.6704,148632.0
2018-11-30 12:05:00,58.9,58.94,58.88,58.94,66655.0,47.6704,47.7027,47.6542,47.7027,66655.0
2018-11-30 12:10:00,58.93,58.94,58.89,58.92,134572.0,47.6947,47.7027,47.6623,47.6866,134572.0
2018-11-30 12:15:00,58.92,58.92,58.89,58.9,186787.0,47.6866,47.6866,47.6623,47.6704,186787.0
2018-11-30 12:20:00,58.89,58.91,58.88,58.9,35401.0,47.6623,47.6785,47.6542,47.6704,35401.0
2018-11-30 12:25:00,58.9,58.9,58.86,58.88,42112.0,47.6704,47.6704,47.638,47.6542,42112.0
2018-11-30 12:30:00,58.88,58.88,58.85,58.86,83768.0,47.6542,47.6542,47.6299,47.638,83768.0
2018-11-30 12:35:00,58.87,58.87,58.84,58.84,40540.0,47.6461,47.6461,47.6218,47.6218,40540.0
2018-11-30 12:40:00,58.85,58.86,58.82,58.82,22379.0,47.6299,47.638,47.6056,47.6056,22379.0
2018-11-30 12:45:00,58.82,58.87,58.82,58.85,28638.0,47.6056,47.6461,47.6056,47.6299,28638.0
2018-11-30 12:50:00,58.85,58.86,58.83,58.83,31024.0,47.6299,47.638,47.6137,47.6137,31024.0
2018-11-30 12:55:00,58.83,58.84,58.81,58.81,28002.0,47.6137,47.6218,47.5975,47.5975,28002.0
2018-11-30 13:00:00,58.81,58.82,58.79,58.79,85676.0,47.5975,47.6056,47.5813,47.5813,85676.0
2018-11-30 13:05:00,58.8,58.81,58.77,58.78,22381.0,47.5894,47.5975,47.5652,47.5733,22381.0
2018-11-30 13:10:00,58.77,58.78,58.75,58.77,35729.0,47.5652,47.5733,47.549,47.5652,35729.0
2018-11-30 13:15:00,58.78,58.8,58.77,58.78,74332.0,47.5733,47.5894,47.5652,47.5733,74332.0
2018-11-30 13:20:00,58.78,58.81,58.77,58.8,94656.0,47.5733,47.5975,47.5652,47.5894,94656.0
2018-11-30 13:25:00,58.81,58.82,58.78,58.8,84579.0,47.5975,47.6056,47.5733,47.5894,84579.0
2018-11-30 13:30:00,58.79,58.89,58.78,58.86,208118.0,47.5813,47.6623,47.5733,47.638,208118.0
2018-11-30 13:35:00,58.86,58.89,58.84,58.85,85821.0,47.638,47.6623,47.6218,47.6299,85821.0
2018-11-30 13:40:00,58.85,58.86,58.83,58.86,103521.0,47.6299,47.638,47.6137,47.638,103521.0
2018-11-30 13:45:00,58.86,58.89,58.85,58.89,55676.0,47.638,47.6623,47.6299,47.6623,55676.0
2018-11-30 13:50:00,58.89,58.92,58.89,58.91,68062.0,47.6623,47.6866,47.6623,47.6785,68062.0
2018-11-30 13:55:00,58.91,58.92,58.89,58.9,25454.0,47.6785,47.6866,47.6623,47.6704,25454.0
2018-11-30 14:00:00,58.9,58.91,58.86,58.89,93865.0,47.6704,47.6785,47.638,47.6623,93865.0
2018-11-30 14:05:00,58.88,58.9,58.87,58.87,63348.0,47.6542,47.6704,47.6461,47.6461,63348.0
2018-11-30 14:10:00,58.88,58.89,58.87,58.88,49344.0,47.6542,47.6623,47.6461,47.6542,49344.0
2018-11-30 14:15:00,58.88,58.92,58.85,58.85,49919.0,47.6542,47.6866,47.6299,47.6299,49919.0
2018-11-30 14:20:00,58.86,58.89,58.86,58.87,79301.0,47.638,47.6623,47.638,47.6461,79301.0
2018-11-30 14:25:00,58.87,58.89,58.85,58.88,58553.0,47.6461,47.6623,47.6299,47.6542,58553.0
2018-11-30 14:30:00,58.88,58.91,58.87,58.87,175901.0,47.6542,47.6785,47.6461,47.6461,175901.0
2018-11-30 14:35:00,58.87,58.89,58.85,58.87,133787.0,47.6461,47.6623,47.6299,47.6461,133787.0
2018-11-30 14:40:00,58.88,58.92,58.87,58.91,130637.0,47.6542,47.6866,47.6461,47.6785,130637.0
2018-11-30 14:45:00,58.9,58.91,58.89,58.9,74815.0,47.6704,47.6785,47.6623,47.6704,74815.0
2018-11-30 14:50:00,58.89,58.9,58.88,58.89,179368.0,47.6623,47.6704,47.6542,47.6623,179368.0
2018-11-30 14:55:00,58.9,58.9,58.86,58.88,90830.0,47.6704,47.6704,47.638,47.6542,90830.0
2018-11-30 15:00:00,58.89,58.89,58.86,58.89,83397.0,47.6623,47.6623,47.638,47.6623,83397.0
2018-11-30 15:05:00,58.88,58.92,58.88,58.91,100784.0,47.6542,47.6866,47.6542,47.6785,100784.0
2018-11-30 15:10:00,58.92,58.93,58.9,58.93,69744.0,47.6866,47.6947,47.6704,47.6947,69744.0
2018-11-30 15:15:00,58.92,58.94,58.91,58.93,68574.0,47.6866,47.7027,47.6785,47.6947,68574.0
2018-11-30 15:20:00,58.94,58.96,58.93,58.95,118024.0,47.7027,47.7189,47.6947,47.7108,118024.0
2018-11-30 15:25:00,58.95,58.96,58.93,58.93,64985.0,47.7108,47.7189,47.6947,47.6947,64985.0
2018-11-30 15:30:00,58.94,58.96,58.93,58.95,147243.0,47.7027,47.7189,47.6947,47.7108,147243.0
2018-11-30 15:35:00,58.94,58.97,58.92,58.97,862160.0,47.7027,47.727,47.6866,47.727,862160.0
2018-11-30 15:40:00,58.96,58.99,58.94,58.94,65357.0,47.7189,47.7432,47.7027,47.7027,65357.0
2018-11-30 15:45:00,58.94,58.95,58.91,58.94,542671.0,47.7027,47.7108,47.6785,47.7027,542671.0
2018-11-30 15:50:00,58.94,58.95,58.92,58.95,244201.0,47.7027,47.7108,47.6866,47.7108,244201.0
2018-11-30 15:55:00,58.95,59.02,58.95,58.97,999640.0,47.7108,47.7675,47.7108,47.727,999640.0
2018-12-03 09:30:00,59.86,59.87,59.72,59.77,207957.0,48.4473,48.4554,48.334,48.3745,207957.0
2018-12-03 09:35:00,59.77,59.79,59.75,59.77,243692.0,48.3745,48.3907,48.3583,48.3745,243692.0
2018-12-03 09:40:00,59.77,59.81,59.75,59.81,258042.0,48.3745,48.4069,48.3583,48.4069,258042.0
2018-12-03 09:45:00,59.8,59.82,59.73,59.76,127788.0,48.3988,48.415,48.3421,48.3664,127788.0
2018-12-03 09:50:00,59.76,59.77,59.72,59.73,251725.0,48.3664,48.3745,48.334,48.3421,251725.0
2018-12-03 09:55:00,59.73,59.73,59.66,59.7,51617.0,48.3421,48.3421,48.2855,48.3179,51617.0
2018-12-03 10:00:00,59.7,59.73,59.68,59.72,218788.0,48.3179,48.3421,48.3017,48.334,218788.0
2018-12-03 10:05:00,59.73,59.76,59.71,59.75,120680.0,48.3421,48.3664,48.3259,48.3583,120680.0
2018-12-03 10:10:00,59.75,59.76,59.65,59.65,81641.0,48.3583,48.3664,48.2774,48.2774,81641.0
2018-12-03 10:15:00,59.65,59.71,59.65,59.7,131198.0,48.2774,48.3259,48.2774,48.3179,131198.0
2018-12-03 10:20:00,59.7,59.76,59.68,59.75,112390.0,48.3179,48.3664,48.3017,48.3583,112390.0
2018-12-03 10:25:00,59.74,59.77,59.72,59.73,38488.0,48.3502,48.3745,48.334,48.3421,38488.0
2018-12-03 10:30:00,59.73,59.73,59.68,59.71,61656.0,48.3421,48.3421,48.3017,48.3259,61656.0
2018-12-03 10:35:00,59.71,59.75,59.69,59.71,82003.0,48.3259,48.3583,48.3098,48.3259,82003.0
2018-12-03 10:40:00,59.71,59.71,59.65,59.7,306951.0,48.3259,48.3259,48.2774,48.3179,306951.0
2018-12-03 10:45:00,59.7,59.72,59.63,59.65,71496.0,48.3179,48.334,48.2612,48.2774,71496.0
2018-12-03 10:50:00,59.65,59.67,59.59,59.63,179397.0,48.2774,48.2936,48.2288,48.2612,179397.0
2018-12-03 10:55:00,59.63,59.65,59.57,59.59,44410.0,48.2612,48.2774,48.2126,48.2288,44410.0
2018-12-03 11:00:00,59.59,59.62,59.56,59.61,86987.0,48.2288,48.2531,48.2045,48.245,86987.0
2018-12-03 11:05:00,59.6,59.67,59.6,59.67,74211.0,48.2369,48.2936,48.2369,48.2936,74211.0
2018-12-03 11:10:00,59.66,59.69,59.65,59.67,51193.0,48.2855,48.3098,48.2774,48.2936,51193.0
2018-12-03 11:15:00,59.67,59.71,59.67,59.7,116727.0,48.2936,48.3259,48.2936,48.3179,116727.0
2018-12-03 11:20:00,59.69,59.72,59.66,59.67,64396.0,48.3098,48.334,48.2855,48.2936,64396.0
2018-12-03 11:25:00,59.67,59.69,59.64,59.68,63497.0,48.2936,48.3098,48.2693,48.3017,63497.0
2018-12-03 11:30:00,59.68,59.7,59.64,59.64,141649.0,48.3017,48.3179,48.2693,48.2693,141649.0
2018-12-03 11:35:00,59.65,59.65,59.58,59.6,60038.0,48.2774,48.2774,48.2207,48.2369,60038.0
2018-12-03 11:40:00,59.59,59.61,59.5,59.51,618481.0,48.2288,48.245,48.156,48.1641,618481.0
2018-12-03 11:45:00,59.51,59.57,59.5,59.56,487255.0,48.1641,48.2126,48.156,48.2045,487255.0
2018-12-03 11:50:00,59.55,59.57,59.54,59.55,119359.0,48.1964,48.2126,48.1884,48.1964,119359.0
2018-12-03 11:55:00,59.54,59.58,59.53,59.55,597347.0,48.1884,48.2207,48.1803,48.1964,597347.0
2018-12-03 12:00:00,59.55,59.6,59.55,59.59,79226.0,48.1964,48.2369,48.1964,48.2288,79226.0
2018-12-03 12:05:00,59.59,59.65,59.58,59.65,48769.0,48.2288,48.2774,48.2207,48.2774,48769.0
2018-12-03 12:10:00,59.65,59.66,59.61,59.63,35166.0,48.2774,48.2855,48.245,48.2612,35166.0
2018-12-03 12:15:00,59.63,59.66,59.63,59.64,46691.0,48.2612,48.2855,48.2612,48.2693,46691.0
2018-12-03 12:20:00,59.64,59.68,59.63,59.68,51345.0,48.2693,48.3017,48.2612,48.3017,51345.0
2018-12-03 12:25:00,59.68,59.69,59.66,59.68,106985.0,48.3017,48.3098,48.2855,48.3017,106985.0
2018-12-03 12:30:00,59.69,59.72,59.68,59.71,152764.0,48.3098,48.334,48.3017,48.3259,152764.0
2018-12-03 12:35:00,59.72,59.72,59.68,59.68,28920.0,48.334,48.334,48.3017,48.3017,28920.0
2018-12-03 12:40:00,59.69,59.69,59.65,59.66,28943.0,48.3098,48.3098,48.2774,48.2855,28943.0
2018-12-03 12:45:00,59.65,59.66,59.63,59.65,38343.0,48.2774,48.2855,48.2612,48.2774,38343.0
2018-12-03 12:50:00,59.65,59.67,59.63,59.63,46494.0,48.2774,48.2936,48.2612,48.2612,46494.0
2018-12-03 12:55:00,59.63,59.66,59.62,59.64,61356.0,48.2612,48.2855,48.2531,48.2693,61356.0
2018-12-03 13:00:00,59.65,59.67,59.65,59.66,109802.0,48.2774,48.2936,48.2774,48.2855,109802.0
2018-12-03 13:05:00,59.65,59.68,59.63,59.66,91177.0,48.2774,48.3017,48.2612,48.2855,91177.0
2018-12-03 13:10:00,59.65,59.7,59.65,59.68,86585.0,48.2774,48.3179,48.2774,48.3017,86585.0
2018-12-03 13:15:00,59.68,59.71,59.67,59.69,42768.0,48.3017,48.3259,48.2936,48.3098,42768.0
2018-12-03 13:20:00,59.69,59.71,59.68,59.7,28941.0,48.3098,48.3259,48.3017,48.3179,28941.0
2018-12-03 13:25:00,59.7,59.73,59.68,59.73,34657.0,48.3179,48.3421,48.3017,48.3421,34657.0
2018-12-03 13:30:00,59.71,59.72,59.68,59.7,74219.0,48.3259,48.334,48.3017,48.3179,74219.0
2018-12-03 13:35:00,59.69,59.69,59.66,59.69,58226.0,48.3098,48.3098,48.2855,48.3098,58226.0
2018-12-03 13:40:00,59.69,59.69,59.67,59.68,58320.0,48.3098,48.3098,48.2936,48.3017,58320.0
2018-12-03 13:45:00,59.68,59.69,59.61,59.61,110742.0,48.3017,48.3098,48.245,48.245,110742.0
2018-12-03 13:50:00,59.63,59.68,59.62,59.67,435460.0,48.2612,48.3017,48.2531,48.2936,435460.0
2018-12-03 13:55:00,59.68,59.68,59.62,59.65,146523.0,48.3017,48.3017,48.2531,48.2774,146523.0
2018-12-03 14:00:00,59.65,59.67,59.63,59.63,80835.0,48.2774,48.2936,48.2612,48.2612,80835.0
2018-12-03 14:05:00,59.64,59.65,59.55,59.57,260742.0,48.2693,48.2774,48.1964,48.2126,260742.0
2018-12-03 14:10:00,59.58,59.61,59.57,59.58,49072.0,48.2207,48.245,48.2126,48.2207,49072.0
2018-12-03 14:15:00,59.57,59.63,59.57,59.62,66780.0,48.2126,48.2612,48.2126,48.2531,66780.0
2018-12-03 14:20:00,59.62,59.62,59.6,59.6,101320.0,48.2531,48.2531,48.2369,48.2369,101320.0
2018-12-03 14:25:00,59.61,59.66,59.61,59.63,53536.0,48.245,48.2855,48.245,48.2612,53536.0
2018-12-03 14:30:00,59.64,59.66,59.63,59.64,65147.0,48.2693,48.2855,48.2612,48.2693,65147.0
2018-12-03 14:35:00,59.64,59.66,59.64,59.65,77134.0,48.2693,48.2855,48.2693,48.2774,77134.0
2018-12-03 14:40:00,59.65,59.67,59.62,59.63,103698.0,48.2774,48.2936,48.2531,48.2612,103698.0
2018-12-03 14:45:00,59.63,59.65,59.61,59.65,153591.0,48.2612,48.2774,48.245,48.2774,153591.0
2018-12-03 14:50:00,59.64,59.67,59.59,59.61,122319.0,48.2693,48.2936,48.2288,48.245,122319.0
2018-12-03 14:55:00,59.6,59.62,59.59,59.62,106237.0,48.2369,48.2531,48.2288,48.2531,106237.0
2018-12-03 15:00:00,59.61,59.64,59.59,59.62,98972.0,48.245,48.2693,48.2288,48.2531,98972.0
2018-12-03 15:05:00,59.61,59.66,59.6,59.62,65998.0,48.245,48.2855,48.2369,48.2531,65998.0
2018-12-03 15:10:00,59.63,59.69,59.63,59.69,70831.0,48.2612,48.3098,48.2612,48.3098,70831.0
2018-12-03 15:15:00,59.69,59.71,59.67,59.69,102321.0,48.3098,48.3259,48.2936,48.3098,102321.0
2018-12-03 15:20:00,59.69,59.7,59.67,59.67,124412.0,48.3098,48.3179,48.2936,48.2936,124412.0
2018-12-03 15:25:00,59.68,59.68,59.64,59.68,81573.0,48.3017,48.3017,48.2693,48.3017,81573.0
2018-12-03 15:30:00,59.68,59.73,59.66,59.73,176244.0,48.3017,48.3421,48.2855,48.3421,176244.0
2018-12-03 15:35:00,59.72,59.73,59.71,59.73,122146.0,48.334,48.3421,48.3259,48.3421,122146.0
2018-12-03 15:40:00,59.73,59.74,59.7,59.71,126017.0,48.3421,48.3502,48.3179,48.3259,126017.0
2018-12-03 15:45:00,59.71,59.72,59.66,59.69,123185.0,48.3259,48.334,48.2855,48.3098,123185.0
2018-12-03 15:50:00,59.69,59.71,59.68,59.69,170289.0,48.3098,48.3259,48.3017,48.3098,170289.0
2018-12-03 15:55:00,59.68,59.77,59.68,59.75,780290.0,48.3017,48.3745,48.3017,48.3583,780290.0
2018-12-04 09:30:00,59.43,59.46,59.32,59.4,173397.0,48.0993,48.1236,48.0103,48.075,173397.0
2018-12-04 09:35:00,59.4,59.44,59.38,59.4,232809.0,48.075,48.1074,48.0589,48.075,232809.0
2018-12-04 09:40:00,59.4,59.41,59.29,59.29,193355.0,48.075,48.0831,47.986,47.986,193355.0
2018-12-04 09:45:00,59.29,59.33,59.25,59.28,102147.0,47.986,48.0184,47.9536,47.9779,102147.0
2018-12-04 09:50:00,59.28,59.3,59.23,59.26,94761.0,47.9779,47.9941,47.9375,47.9617,94761.0
2018-12-04 09:55:00,59.27,59.28,59.23,59.24,87563.0,47.9698,47.9779,47.9375,47.9456,87563.0
2018-12-04 10:00:00,59.24,59.27,59.19,59.21,30018.0,47.9456,47.9698,47.9051,47.9213,30018.0
2018-12-04 10:05:00,59.2,59.24,59.18,59.22,92036.0,47.9132,47.9456,47.897,47.9294,92036.0
2018-12-04 10:10:00,59.22,59.25,59.18,59.18,43194.0,47.9294,47.9536,47.897,47.897,43194.0
2018-12-04 10:15:00,59.18,59.24,59.14,59.14,178454.0,47.897,47.9456,47.8646,47.8646,178454.0
2018-12-04 10:20:00,59.14,59.16,59.12,59.14,72893.0,47.8646,47.8808,47.8484,47.8646,72893.0
2018-12-04 10:25:00,59.14,59.2,59.11,59.2,71829.0,47.8646,47.9132,47.8403,47.9132,71829.0
2018-12-04 10:30:00,59.2,59.21,59.11,59.11,51186.0,47.9132,47.9213,47.8403,47.8403,51186.0
2018-12-04 10:35:00,59.1,59.14,59.07,59.1,114471.0,47.8322,47.8646,47.808,47.8322,114471.0
2018-12-04 10:40:00,59.1,59.15,59.1,59.12,110738.0,47.8322,47.8727,47.8322,47.8484,110738.0
2018-12-04 10:45:00,59.12,59.13,59.09,59.13,42086.0,47.8484,47.8565,47.8242,47.8565,42086.0
2018-12-04 10:50:00,59.13,59.18,59.13,59.17,53355.0,47.8565,47.897,47.8565,47.8889,53355.0
2018-12-04 10:55:00,59.16,59.18,59.1,59.1,33433.0,47.8808,47.897,47.8322,47.8322,33433.0
2018-12-04 11:00:00,59.09,59.12,59.05,59.12,165458.0,47.8242,47.8484,47.7918,47.8484,165458.0
2018-12-04 11:05:00,59.12,59.15,59.11,59.12,62835.0,47.8484,47.8727,47.8403,47.8484,62835.0
2018-12-04 11:10:00,59.11,59.13,59.09,59.11,49600.0,47.8403,47.8565,47.8242,47.8403,49600.0
2018-12-04 11:15:00,59.11,59.12,59.08,59.1,71295.0,47.8403,47.8484,47.8161,47.8322,71295.0
2018-12-04 11:20:00,59.1,59.12,59.09,59.1,161210.0,47.8322,47.8484,47.8242,47.8322,161210.0
2018-12-04 11:25:00,59.1,59.1,59.04,59.06,272087.0,47.8322,47.8322,47.7837,47.7999,272087.0
2018-12-04 11:30:00,59.05,59.06,59.02,59.03,211911.0,47.7918,47.7999,47.7675,47.7756,211911.0
2018-12-04 11:35:00,59.04,59.04,59.01,59.04,399208.0,47.7837,47.7837,47.7594,47.7837,399208.0
2018-12-04 11:40:00,59.03,59.06,59.0,59.01,99876.0,47.7756,47.7999,47.7513,47.7594,99876.0
2018-12-04 11:45:00,59.01,59.02,58.98,59.01,274311.0,47.7594,47.7675,47.7351,47.7594,274311.0
2018-12-04 11:50:00,59.0,59.02,58.98,59.01,103787.0,47.7513,47.7675,47.7351,47.7594,103787.0
2018-12-04 11:55:00,59.02,59.02,58.93,58.93,62013.0,47.7675,47.7675,47.6947,47.6947,62013.0
2018-12-04 12:00:00,58.94,58.94,58.8,58.81,73387.0,47.7027,47.7027,47.5894,47.5975,73387.0
2018-12-04 12:05:00,58.81,58.81,58.62,58.66,137288.0,47.5975,47.5975,47.4438,47.4761,137288.0
2018-12-04 12:10:00,58.66,58.67,58.53,58.53,253134.0,47.4761,47.4842,47.3709,47.3709,253134.0
2018-12-04 12:15:00,58.53,58.58,58.48,58.57,189957.0,47.3709,47.4114,47.3305,47.4033,189957.0
2018-12-04 12:20:00,58.56,58.57,58.46,58.46,124453.0,47.3952,47.4033,47.3143,47.3143,124453.0
2018-12-04 12:25:00,58.46,58.51,58.42,58.43,186856.0,47.3143,47.3547,47.2819,47.29,186856.0
2018-12-04 12:30:00,58.43,58.43,58.24,58.38,163838.0,47.29,47.29,47.1362,47.2495,163838.0
2018-12-04 12:35:00,58.38,58.45,58.35,58.39,103676.0,47.2495,47.3062,47.2252,47.2576,103676.0
2018-12-04 12:40:00,58.39,58.45,58.37,58.42,100310.0,47.2576,47.3062,47.2414,47.2819,100310.0
2018-12-04 12:45:00,58.42,58.49,58.41,58.47,94943.0,47.2819,47.3385,47.2738,47.3224,94943.0
2018-12-04 12:50:00,58.46,58.47,58.4,58.41,87141.0,47.3143,47.3224,47.2657,47.2738,87141.0
2018-12-04 12:55:00,58.44,58.48,58.39,58.39,90440.0,47.2981,47.3305,47.2576,47.2576,90440.0
2018-12-04 13:00:00,58.39,58.43,58.35,58.43,70646.0,47.2576,47.29,47.2252,47.29,70646.0
2018-12-04 13:05:00,58.43,58.44,58.38,58.39,55060.0,47.29,47.2981,47.2495,47.2576,55060.0
2018-12-04 13:10:00,58.37,58.43,58.34,58.34,59048.0,47.2414,47.29,47.2171,47.2171,59048.0
2018-12-04 13:15:00,58.35,58.42,58.34,58.38,129578.0,47.2252,47.2819,47.2171,47.2495,129578.0
2018-12-04 13:20:00,58.39,58.39,58.36,58.37,64946.0,47.2576,47.2576,47.2333,47.2414,64946.0
2018-12-04 13:25:00,58.37,58.37,58.17,58.23,224402.0,47.2414,47.2414,47.0796,47.1281,224402.0
2018-12-04 13:30:00,58.24,58.3,58.21,58.25,123412.0,47.1362,47.1848,47.1119,47.1443,123412.0
2018-12-04 13:35:00,58.25,58.26,58.13,58.13,110351.0,47.1443,47.1524,47.0472,47.0472,110351.0
2018-12-04 13:40:00,58.13,58.23,58.09,58.22,748454.0,47.0472,47.1281,47.0148,47.12,748454.0
2018-12-04 13:45:00,58.22,58.32,58.18,58.28,183019.0,47.12,47.201,47.0876,47.1686,183019.0
2018-12-04 13:50:00,58.28,58.31,58.24,58.3,184519.0,47.1686,47.1929,47.1362,47.1848,184519.0
2018-12-04 13:55:00,58.3,58.4,58.3,58.33,166333.0,47.1848,47.2657,47.1848,47.209,166333.0
2018-12-04 14:00:00,58.33,58.34,58.27,58.27,180414.0,47.209,47.2171,47.1605,47.1605,180414.0
2018-12-04 14:05:00,58.26,58.39,58.26,58.38,203283.0,47.1524,47.2576,47.1524,47.2495,203283.0
2018-12-04 14:10:00,58.39,58.42,58.36,58.39,370049.0,47.2576,47.2819,47.2333,47.2576,370049.0
2018-12-04 14:15:00,58.39,58.41,58.37,58.4,126058.0,47.2576,47.2738,47.2414,47.2657,126058.0
2018-12-04 14:20:00,58.4,58.41,58.36,58.37,284361.0,47.2657,47.2738,47.2333,47.2414,284361.0
2018-12-04 14:25:00,58.37,58.37,58.29,58.3,104447.0,47.2414,47.2414,47.1767,47.1848,104447.0
2018-12-04 14:30:00,58.29,58.41,58.29,58.39,117532.0,47.1767,47.2738,47.1767,47.2576,117532.0
2018-12-04 14:35:00,58.38,58.39,58.33,58.38,418457.0,47.2495,47.2576,47.209,47.2495,418457.0
2018-12-04 14:40:00,58.37,58.41,58.36,58.4,135010.0,47.2414,47.2738,47.2333,47.2657,135010.0
2018-12-04 14:45:00,58.39,58.48,58.38,58.47,226991.0,47.2576,47.3305,47.2495,47.3224,226991.0
2018-12-04 14:50:00,58.47,58.49,58.44,58.45,106805.0,47.3224,47.3385,47.2981,47.3062,106805.0
2018-12-04 14:55:00,58.45,58.46,58.37,58.38,138620.0,47.3062,47.3143,47.2414,47.2495,138620.0
2018-12-04 15:00:00,58.38,58.38,58.3,58.33,213209.0,47.2495,47.2495,47.1848,47.209,213209.0
2018-12-04 15:05:00,58.33,58.36,58.3,58.33,111928.0,47.209,47.2333,47.1848,47.209,111928.0
2018-12-04 15:10:00,58.32,58.34,58.28,58.32,121105.0,47.201,47.2171,47.1686,47.201,121105.0
2018-12-04 15:15:00,58.31,58.39,58.29,58.31,250944.0,47.1929,47.2576,47.1767,47.1929,250944.0
2018-12-04 15:20:00,58.3,58.36,58.24,58.25,292194.0,47.1848,47.2333,47.1362,47.1443,292194.0
2018-12-04 15:25:00,58.24,58.31,58.22,58.24,185716.0,47.1362,47.1929,47.12,47.1362,185716.0
2018-12-04 15:30:00,58.23,58.29,58.2,58.26,194286.0,47.1281,47.1767,47.1038,47.1524,194286.0
2018-12-04 15:35:00,58.26,58.32,58.2,58.21,393029.0,47.1524,47.201,47.1038,47.1119,393029.0
2018-12-04 15:40:00,58.21,58.22,58.17,58.21,195629.0,47.1119,47.12,47.0796,47.1119,195629.0
2018-12-04 15:45:00,58.2,58.25,58.17,58.24,423314.0,47.1038,47.1443,47.0796,47.1362,423314.0
2018-12-04 15:50:00,58.24,58.27,58.14,58.17,213148.0,47.1362,47.1605,47.0553,47.0796,213148.0
2018-12-04 15:55:00,58.17,58.17,58.09,58.15,516721.0,47.0796,47.0796,47.0148,47.0634,516721.0
2018-12-06 09:30:00,57.13,57.19,57.01,57.13,679595.0,46.2378,46.2864,46.1407,46.2378,679595.0
2018-12-06 09:35:00,57.17,57.33,57.14,57.32,128023.0,46.2702,46.3997,46.2459,46.3916,128023.0
2018-12-06 09:40:00,57.32,57.32,57.2,57.25,110491.0,46.3916,46.3916,46.2945,46.335,110491.0
2018-12-06 09:45:00,57.25,57.27,57.09,57.09,277073.0,46.335,46.3511,46.2055,46.2055,277073.0
2018-12-06 09:50:00,57.09,57.1,56.98,57.0,173544.0,46.2055,46.2136,46.1164,46.1326,173544.0
2018-12-06 09:55:00,56.99,57.06,56.98,57.03,126920.0,46.1245,46.1812,46.1164,46.1569,126920.0
2018-12-06 10:00:00,57.03,57.12,57.01,57.11,180868.0,46.1569,46.2297,46.1407,46.2216,180868.0
2018-12-06 10:05:00,57.11,57.16,57.03,57.14,135251.0,46.2216,46.2621,46.1569,46.2459,135251.0
2018-12-06 10:10:00,57.13,57.16,57.04,57.11,70703.0,46.2378,46.2621,46.165,46.2216,70703.0
2018-12-06 10:15:00,57.11,57.18,57.05,57.06,99270.0,46.2216,46.2783,46.1731,46.1812,99270.0
2018-12-06 10:20:00,57.07,57.13,57.05,57.07,176846.0,46.1893,46.2378,46.1731,46.1893,176846.0
2018-12-06 10:25:00,57.07,57.22,57.04,57.2,118935.0,46.1893,46.3107,46.165,46.2945,118935.0
2018-12-06 10:30:00,57.2,57.22,57.08,57.09,176033.0,46.2945,46.3107,46.1974,46.2055,176033.0
2018-12-06 10:35:00,57.08,57.12,57.03,57.09,73140.0,46.1974,46.2297,46.1569,46.2055,73140.0
2018-12-06 10:40:00,57.09,57.14,57.02,57.08,126820.0,46.2055,46.2459,46.1488,46.1974,126820.0
2018-12-06 10:45:00,57.08,57.08,56.97,56.98,106508.0,46.1974,46.1974,46.1083,46.1164,106508.0
2018-12-06 10:50:00,56.98,57.0,56.93,56.96,275601.0,46.1164,46.1326,46.076,46.1002,275601.0
2018-12-06 10:55:00,56.96,56.96,56.81,56.84,247991.0,46.1002,46.1002,45.9788,46.0031,247991.0
2018-12-06 11:00:00,56.83,56.9,56.8,56.88,171237.0,45.995,46.0517,45.9708,46.0355,171237.0
2018-12-06 11:05:00,56.88,56.9,56.82,56.83,229345.0,46.0355,46.0517,45.9869,45.995,229345.0
2018-12-06 11:10:00,56.82,56.84,56.74,56.76,230291.0,45.9869,46.0031,45.9222,45.9384,230291.0
2018-12-06 11:15:00,56.75,56.81,56.73,56.77,118388.0,45.9303,45.9788,45.9141,45.9465,118388.0
2018-12-06 11:20:00,56.76,56.78,56.69,56.7,144579.0,45.9384,45.9546,45.8817,45.8898,144579.0
2018-12-06 11:25:00,56.7,56.73,56.57,56.58,220521.0,45.8898,45.9141,45.7846,45.7927,220521.0
2018-12-06 11:30:00,56.58,56.72,56.56,56.69,180601.0,45.7927,45.906,45.7765,45.8817,180601.0
2018-12-06 11:35:00,56.71,56.8,56.7,56.77,618833.0,45.8979,45.9708,45.8898,45.9465,618833.0
2018-12-06 11:40:00,56.77,56.88,56.76,56.85,119757.0,45.9465,46.0355,45.9384,46.0112,119757.0
2018-12-06 11:45:00,56.85,56.91,56.85,56.88,300445.0,46.0112,46.0598,46.0112,46.0355,300445.0
2018-12-06 11:50:00,56.88,56.98,56.86,56.96,116107.0,46.0355,46.1164,46.0193,46.1002,116107.0
2018-12-06 11:55:00,56.96,57.02,56.95,57.02,126009.0,46.1002,46.1488,46.0922,46.1488,126009.0
2018-12-06 12:00:00,57.01,57.03,56.95,56.98,114586.0,46.1407,46.1569,46.0922,46.1164,114586.0
2018-12-06 12:05:00,56.98,57.01,56.96,56.96,81545.0,46.1164,46.1407,46.1002,46.1002,81545.0
2018-12-06 12:10:00,56.96,57.0,56.94,57.0,81014.0,46.1002,46.1326,46.0841,46.1326,81014.0
2018-12-06 12:15:00,57.0,57.14,57.0,57.1,530242.0,46.1326,46.2459,46.1326,46.2136,530242.0
2018-12-06 12:20:00,57.1,57.17,57.07,57.17,162217.0,46.2136,46.2702,46.1893,46.2702,162217.0
2018-12-06 12:25:00,57.16,57.21,57.14,57.2,154088.0,46.2621,46.3026,46.2459,46.2945,154088.0
2018-12-06 12:30:00,57.2,57.25,57.16,57.23,131671.0,46.2945,46.335,46.2621,46.3188,131671.0
2018-12-06 12:35:00,57.23,57.25,57.15,57.18,86771.0,46.3188,46.335,46.254,46.2783,86771.0
2018-12-06 12:40:00,57.17,57.22,57.16,57.2,129690.0,46.2702,46.3107,46.2621,46.2945,129690.0
2018-12-06 12:45:00,57.2,57.24,57.19,57.21,226888.0,46.2945,46.3269,46.2864,46.3026,226888.0
2018-12-06 12:50:00,57.21,57.31,57.18,57.29,462690.0,46.3026,46.3835,46.2783,46.3673,462690.0
2018-12-06 12:55:00,57.3,57.32,57.28,57.28,95976.0,46.3754,46.3916,46.3592,46.3592,95976.0
2018-12-06 13:00:00,57.28,57.31,57.23,57.23,94317.0,46.3592,46.3835,46.3188,46.3188,94317.0
2018-12-06 13:05:00,57.24,57.25,57.16,57.17,157288.0,46.3269,46.335,46.2621,46.2702,157288.0
2018-12-06 13:10:00,57.17,57.19,57.15,57.18,134518.0,46.2702,46.2864,46.254,46.2783,134518.0
2018-12-06 13:15:00,57.17,57.2,57.1,57.11,352963.0,46.2702,46.2945,46.2136,46.2216,352963.0
2018-12-06 13:20:00,57.12,57.16,57.09,57.14,224587.0,46.2297,46.2621,46.2055,46.2459,224587.0
2018-12-06 13:25:00,57.13,57.16,57.08,57.09,107583.0,46.2378,46.2621,46.1974,46.2055,107583.0
2018-12-06 13:30:00,57.08,57.09,57.01,57.05,97494.0,46.1974,46.2055,46.1407,46.1731,97494.0
2018-12-06 13:35:00,57.05,57.08,57.0,57.04,92360.0,46.1731,46.1974,46.1326,46.165,92360.0
2018-12-06 13:40:00,57.05,57.14,57.05,57.13,215681.0,46.1731,46.2459,46.1731,46.2378,215681.0
2018-12-06 13:45:00,57.14,57.2,57.14,57.19,108847.0,46.2459,46.2945,46.2459,46.2864,108847.0
2018-12-06 13:50:00,57.19,57.28,57.19,57.28,174595.0,46.2864,46.3592,46.2864,46.3592,174595.0
2018-12-06 13:55:00,57.28,57.36,57.26,57.35,153242.0,46.3592,46.424,46.3431,46.4159,153242.0
2018-12-06 14:00:00,57.34,57.39,57.33,57.33,393607.0,46.4078,46.4483,46.3997,46.3997,393607.0
2018-12-06 14:05:00,57.34,57.35,57.29,57.33,136738.0,46.4078,46.4159,46.3673,46.3997,136738.0
2018-12-06 14:10:00,57.32,57.32,57.21,57.25,109288.0,46.3916,46.3916,46.3026,46.335,109288.0
2018-12-06 14:15:00,57.25,57.28,57.17,57.17,150245.0,46.335,46.3592,46.2702,46.2702,150245.0
2018-12-06 14:20:00,57.17,57.22,57.16,57.17,109337.0,46.2702,46.3107,46.2621,46.2702,109337.0
2018-12-06 14:25:00,57.19,57.3,57.18,57.3,192890.0,46.2864,46.3754,46.2783,46.3754,192890.0
2018-12-06 14:30:00,57.29,57.3,57.2,57.23,209413.0,46.3673,46.3754,46.2945,46.3188,209413.0
2018-12-06 14:35:00,57.24,57.27,57.2,57.22,217523.0,46.3269,46.3511,46.2945,46.3107,217523.0
2018-12-06 14:40:00,57.21,57.28,57.2,57.22,180776.0,46.3026,46.3592,46.2945,46.3107,180776.0
2018-12-06 14:45:00,57.22,57.24,57.11,57.15,372583.0,46.3107,46.3269,46.2216,46.254,372583.0
2018-12-06 14:50:00,57.15,57.32,57.14,57.3,238327.0,46.254,46.3916,46.2459,46.3754,238327.0
2018-12-06 14:55:00,57.3,57.34,57.28,57.3,201035.0,46.3754,46.4078,46.3592,46.3754,201035.0
2018-12-06 15:00:00,57.31,57.4,57.3,57.32,228733.0,46.3835,46.4564,46.3754,46.3916,228733.0
2018-12-06 15:05:00,57.32,57.35,57.27,57.33,221034.0,46.3916,46.4159,46.3511,46.3997,221034.0
2018-12-06 15:10:00,57.32,57.37,57.31,57.31,310934.0,46.3916,46.4321,46.3835,46.3835,310934.0
2018-12-06 15:15:00,57.32,57.37,57.3,57.35,279714.0,46.3916,46.4321,46.3754,46.4159,279714.0
2018-12-06 15:20:00,57.35,57.36,57.3,57.34,236646.0,46.4159,46.424,46.3754,46.4078,236646.0
2018-12-06 15:25:00,57.34,57.41,57.33,57.39,354266.0,46.4078,46.4645,46.3997,46.4483,354266.0
2018-12-06 15:30:00,57.4,57.51,57.37,57.48,266176.0,46.4564,46.5454,46.4321,46.5211,266176.0
2018-12-06 15:35:00,57.48,57.51,57.46,57.48,391084.0,46.5211,46.5454,46.5049,46.5211,391084.0
2018-12-06 15:40:00,57.48,57.53,57.43,57.52,265777.0,46.5211,46.5616,46.4806,46.5535,265777.0
2018-12-06 15:45:00,57.53,57.6,57.51,57.58,1165730.0,46.5616,46.6182,46.5454,46.602,1165730.0
2018-12-06 15:50:00,57.58,57.63,57.57,57.62,714267.0,46.602,46.6425,46.5939,46.6344,714267.0
2018-12-06 15:55:00,57.62,57.66,57.59,57.61,649455.0,46.6344,46.6668,46.6101,46.6263,649455.0
2018-12-07 09:30:00,57.72,57.76,57.65,57.76,257835.0,46.7153,46.7477,46.6587,46.7477,257835.0
2018-12-07 09:35:00,57.77,57.83,57.75,57.83,152585.0,46.7558,46.8044,46.7396,46.8044,152585.0
2018-12-07 09:40:00,57.83,57.91,57.82,57.84,139564.0,46.8044,46.8691,46.7963,46.8125,139564.0
2018-12-07 09:45:00,57.85,57.88,57.78,57.79,136922.0,46.8206,46.8448,46.7639,46.772,136922.0
2018-12-07 09:50:00,57.79,57.82,57.75,57.78,155406.0,46.772,46.7963,46.7396,46.7639,155406.0
2018-12-07 09:55:00,57.79,57.83,57.74,57.77,233539.0,46.772,46.8044,46.7315,46.7558,233539.0
2018-12-07 10:00:00,57.77,57.83,57.75,57.83,107882.0,46.7558,46.8044,46.7396,46.8044,107882.0
2018-12-07 10:05:00,57.83,57.83,57.71,57.72,88242.0,46.8044,46.8044,46.7073,46.7153,88242.0
2018-12-07 10:10:00,57.71,57.72,57.66,57.67,343508.0,46.7073,46.7153,46.6668,46.6749,343508.0
2018-12-07 10:15:00,57.67,57.67,57.54,57.54,417569.0,46.6749,46.6749,46.5697,46.5697,417569.0
2018-12-07 10:20:00,57.53,57.57,57.46,57.48,175007.0,46.5616,46.5939,46.5049,46.5211,175007.0
2018-12-07 10:25:00,57.48,57.54,57.42,57.52,189052.0,46.5211,46.5697,46.4725,46.5535,189052.0
2018-12-07 10:30:00,57.52,57.53,57.45,57.45,157150.0,46.5535,46.5616,46.4968,46.4968,157150.0
2018-12-07 10:35:00,57.45,57.48,57.36,57.45,434414.0,46.4968,46.5211,46.424,46.4968,434414.0
2018-12-07 10:40:00,57.44,57.53,57.41,57.51,342999.0,46.4887,46.5616,46.4645,46.5454,342999.0
2018-12-07 10:45:00,57.5,57.57,57.48,57.49,122425.0,46.5373,46.5939,46.5211,46.5292,122425.0
2018-12-07 10:50:00,57.48,57.53,57.43,57.5,93872.0,46.5211,46.5616,46.4806,46.5373,93872.0
2018-12-07 10:55:00,57.49,57.56,57.48,57.56,134611.0,46.5292,46.5859,46.5211,46.5859,134611.0
2018-12-07 11:00:00,57.56,57.59,57.43,57.45,122621.0,46.5859,46.6101,46.4806,46.4968,122621.0
2018-12-07 11:05:00,57.45,57.45,57.36,57.4,128409.0,46.4968,46.4968,46.424,46.4564,128409.0
2018-12-07 11:10:00,57.4,57.43,57.33,57.35,133509.0,46.4564,46.4806,46.3997,46.4159,133509.0
2018-12-07 11:15:00,57.34,57.38,57.32,57.34,144780.0,46.4078,46.4402,46.3916,46.4078,144780.0
2018-12-07 11:20:00,57.34,57.36,57.28,57.3,237005.0,46.4078,46.424,46.3592,46.3754,237005.0
2018-12-07 11:25:00,57.3,57.36,57.27,57.32,562818.0,46.3754,46.424,46.3511,46.3916,562818.0
2018-12-07 11:30:00,57.32,57.36,57.25,57.26,405208.0,46.3916,46.424,46.335,46.3431,405208.0
2018-12-07 11:35:00,57.27,57.31,57.25,57.27,255817.0,46.3511,46.3835,46.335,46.3511,255817.0
2018-12-07 11:40:00,57.27,57.36,57.21,57.35,147212.0,46.3511,46.424,46.3026,46.4159,147212.0
2018-12-07 11:45:00,57.35,57.37,57.3,57.33,206030.0,46.4159,46.4321,46.3754,46.3997,206030.0
2018-12-07 11:50:00,57.32,57.33,57.21,57.21,217181.0,46.3916,46.3997,46.3026,46.3026,217181.0
2018-12-07 11:55:00,57.21,57.22,57.16,57.17,82483.0,46.3026,46.3107,46.2621,46.2702,82483.0
2018-12-07 12:00:00,57.16,57.25,57.15,57.22,121129.0,46.2621,46.335,46.254,46.3107,121129.0
2018-12-07 12:05:00,57.22,57.23,57.15,57.19,104848.0,46.3107,46.3188,46.254,46.2864,104848.0
2018-12-07 12:10:00,57.19,57.29,57.16,57.23,93033.0,46.2864,46.3673,46.2621,46.3188,93033.0
2018-12-07 12:15:00,57.23,57.23,57.1,57.14,261992.0,46.3188,46.3188,46.2136,46.2459,261992.0
2018-12-07 12:20:00,57.13,57.22,57.13,57.2,541131.0,46.2378,46.3107,46.2378,46.2945,541131.0
2018-12-07 12:25:00,57.2,57.22,57.15,57.18,182710.0,46.2945,46.3107,46.254,46.2783,182710.0
2018-12-07 12:30:00,57.17,57.17,57.1,57.11,529692.0,46.2702,46.2702,46.2136,46.2216,529692.0
2018-12-07 12:35:00,57.11,57.13,57.08,57.12,228250.0,46.2216,46.2378,46.1974,46.2297,228250.0
2018-12-07 12:40:00,57.12,57.12,57.06,57.1,99193.0,46.2297,46.2297,46.1812,46.2136,99193.0
2018-12-07 12:45:00,57.11,57.15,57.11,57.12,58211.0,46.2216,46.254,46.2216,46.2297,58211.0
2018-12-07 12:50:00,57.12,57.24,57.1,57.24,205818.0,46.2297,46.3269,46.2136,46.3269,205818.0
2018-12-07 12:55:00,57.24,57.3,57.23,57.28,440935.0,46.3269,46.3754,46.3188,46.3592,440935.0
2018-12-07 13:00:00,57.28,57.35,57.25,57.32,372496.0,46.3592,46.4159,46.335,46.3916,372496.0
2018-12-07 13:05:00,57.32,57.33,57.25,57.25,247605.0,46.3916,46.3997,46.335,46.335,247605.0
2018-12-07 13:10:00,57.25,57.27,57.18,57.18,242757.0,46.335,46.3511,46.2783,46.2783,242757.0
2018-12-07 13:15:00,57.18,57.21,57.12,57.13,346669.0,46.2783,46.3026,46.2297,46.2378,346669.0
2018-12-07 13:20:00,57.13,57.21,57.13,57.19,202564.0,46.2378,46.3026,46.2378,46.2864,202564.0
2018-12-07 13:25:00,57.19,57.22,57.12,57.19,169842.0,46.2864,46.3107,46.2297,46.2864,169842.0
2018-12-07 13:30:00,57.19,57.19,57.12,57.13,95548.0,46.2864,46.2864,46.2297,46.2378,95548.0
2018-12-07 13:35:00,57.13,57.18,57.1,57.13,64357.0,46.2378,46.2783,46.2136,46.2378,64357.0
2018-12-07 13:40:00,57.13,57.17,57.12,57.16,50050.0,46.2378,46.2702,46.2297,46.2621,50050.0
2018-12-07 13:45:00,57.15,57.18,57.09,57.09,133449.0,46.254,46.2783,46.2055,46.2055,133449.0
2018-12-07 13:50:00,57.09,57.12,57.06,57.12,214256.0,46.2055,46.2297,46.1812,46.2297,214256.0
2018-12-07 13:55:00,57.11,57.11,57.06,57.07,669162.0,46.2216,46.2216,46.1812,46.1893,669162.0
2018-12-07 14:00:00,57.07,57.07,57.01,57.02,204543.0,46.1893,46.1893,46.1407,46.1488,204543.0
2018-12-07 14:05:00,57.02,57.06,57.0,57.01,185991.0,46.1488,46.1812,46.1326,46.1407,185991.0
2018-12-07 14:10:00,57.01,57.02,56.96,56.99,363069.0,46.1407,46.1488,46.1002,46.1245,363069.0
2018-12-07 14:15:00,56.98,57.1,56.98,57.09,461344.0,46.1164,46.2136,46.1164,46.2055,461344.0
2018-12-07 14:20:00,57.09,57.14,57.06,57.07,230972.0,46.2055,46.2459,46.1812,46.1893,230972.0
2018-12-07 14:25:00,57.07,57.11,57.03,57.1,161909.0,46.1893,46.2216,46.1569,46.2136,161909.0
2018-12-07 14:30:00,57.11,57.12,57.05,57.08,325485.0,46.2216,46.2297,46.1731,46.1974,325485.0
2018-12-07 14:35:00,57.08,57.09,57.01,57.01,432800.0,46.1974,46.2055,46.1407,46.1407,432800.0
2018-12-07 14:40:00,57.01,57.03,56.96,56.97,161938.0,46.1407,46.1569,46.1002,46.1083,161938.0
2018-12-07 14:45:00,56.97,57.06,56.93,57.04,173967.0,46.1083,46.1812,46.076,46.165,173967.0
2018-12-07 14:50:00,57.04,57.1,56.96,56.97,174246.0,46.165,46.2136,46.1002,46.1083,174246.0
2018-12-07 14:55:00,56.98,56.99,56.91,56.94,724431.0,46.1164,46.1245,46.0598,46.0841,724431.0
2018-12-07 15:00:00,56.93,56.95,56.88,56.89,268048.0,46.076,46.0922,46.0355,46.0436,268048.0
2018-12-07 15:05:00,56.89,56.99,56.88,56.99,349534.0,46.0436,46.1245,46.0355,46.1245,349534.0
2018-12-07 15:10:00,56.99,57.05,56.97,56.98,174006.0,46.1245,46.1731,46.1083,46.1164,174006.0
2018-12-07 15:15:00,56.98,57.04,56.95,57.0,380766.0,46.1164,46.165,46.0922,46.1326,380766.0
2018-12-07 15:20:00,57.0,57.03,56.97,56.99,234345.0,46.1326,46.1569,46.1083,46.1245,234345.0
2018-12-07 15:25:00,56.99,57.05,56.94,57.02,359743.0,46.1245,46.1731,46.0841,46.1488,359743.0
2018-12-07 15:30:00,57.02,57.15,56.98,57.14,579445.0,46.1488,46.254,46.1164,46.2459,579445.0
2018-12-07 15:35:00,57.13,57.2,57.09,57.09,426993.0,46.2378,46.2945,46.2055,46.2055,426993.0
2018-12-07 15:40:00,57.08,57.13,57.05,57.09,413822.0,46.1974,46.2378,46.1731,46.2055,413822.0
2018-12-07 15:45:00,57.09,57.11,57.01,57.02,661971.0,46.2055,46.2216,46.1407,46.1488,661971.0
2018-12-07 15:50:00,57.02,57.09,57.02,57.05,718750.0,46.1488,46.2055,46.1488,46.1731,718750.0
2018-12-07 15:55:00,57.05,57.09,57.03,57.04,887417.0,46.1731,46.2055,46.1569,46.165,887417.0
2018-12-10 09:30:00,56.69,56.81,56.66,56.79,281883.0,45.8817,45.9788,45.8574,45.9627,281883.0
2018-12-10 09:35:00,56.79,56.81,56.73,56.77,124155.0,45.9627,45.9788,45.9141,45.9465,124155.0
2018-12-10 09:40:00,56.77,56.83,56.73,56.8,67191.0,45.9465,45.995,45.9141,45.9708,67191.0
2018-12-10 09:45:00,56.79,56.79,56.62,56.63,185506.0,45.9627,45.9627,45.8251,45.8332,185506.0
2018-12-10 09:50:00,56.63,56.65,56.56,56.59,356450.0,45.8332,45.8494,45.7765,45.8008,356450.0
2018-12-10 09:55:00,56.6,56.67,56.59,56.64,211818.0,45.8089,45.8655,45.8008,45.8413,211818.0
2018-12-10 10:00:00,56.65,56.67,56.6,56.67,152129.0,45.8494,45.8655,45.8089,45.8655,152129.0
2018-12-10 10:05:00,56.69,56.72,56.62,56.63,129775.0,45.8817,45.906,45.8251,45.8332,129775.0
2018-12-10 10:10:00,56.62,56.74,56.59,56.73,159714.0,45.8251,45.9222,45.8008,45.9141,159714.0
2018-12-10 10:15:00,56.72,56.73,56.67,56.73,244539.0,45.906,45.9141,45.8655,45.9141,244539.0
2018-12-10 10:20:00,56.72,56.75,56.69,56.71,145912.0,45.906,45.9303,45.8817,45.8979,145912.0
2018-12-10 10:25:00,56.71,56.73,56.63,56.69,337969.0,45.8979,45.9141,45.8332,45.8817,337969.0
2018-12-10 10:30:00,56.68,56.71,56.56,56.57,180450.0,45.8736,45.8979,45.7765,45.7846,180450.0
2018-12-10 10:35:00,56.57,56.61,56.51,56.52,318265.0,45.7846,45.817,45.736,45.7441,318265.0
2018-12-10 10:40:00,56.51,56.53,56.44,56.45,134471.0,45.736,45.7522,45.6794,45.6875,134471.0
2018-12-10 10:45:00,56.44,56.51,56.41,56.44,271556.0,45.6794,45.736,45.6551,45.6794,271556.0
2018-12-10 10:50:00,56.44,56.45,56.28,56.3,113517.0,45.6794,45.6875,45.5499,45.5661,113517.0
2018-12-10 10:55:00,56.29,56.36,56.2,56.24,131238.0,45.558,45.6146,45.4851,45.5175,131238.0
2018-12-10 11:00:00,56.24,56.25,56.05,56.08,425603.0,45.5175,45.5256,45.3637,45.388,425603.0
2018-12-10 11:05:00,56.08,56.12,56.06,56.06,333165.0,45.388,45.4204,45.3718,45.3718,333165.0
2018-12-10 11:10:00,56.05,56.11,56.03,56.11,271085.0,45.3637,45.4123,45.3476,45.4123,271085.0
2018-12-10 11:15:00,56.1,56.11,55.99,56.04,124110.0,45.4042,45.4123,45.3152,45.3557,124110.0
2018-12-10 11:20:00,56.03,56.08,55.96,55.97,353354.0,45.3476,45.388,45.2909,45.299,353354.0
2018-12-10 11:25:00,55.98,56.08,55.97,56.05,395234.0,45.3071,45.388,45.299,45.3637,395234.0
2018-12-10 11:30:00,56.05,56.12,56.01,56.04,518292.0,45.3637,45.4204,45.3314,45.3557,518292.0
2018-12-10 11:35:00,56.05,56.22,56.04,56.21,246507.0,45.3637,45.5013,45.3557,45.4932,246507.0
2018-12-10 11:40:00,56.2,56.2,56.16,56.19,161199.0,45.4851,45.4851,45.4528,45.4771,161199.0
2018-12-10 11:45:00,56.19,56.27,56.18,56.25,267965.0,45.4771,45.5418,45.469,45.5256,267965.0
2018-12-10 11:50:00,56.25,56.27,56.2,56.21,205238.0,45.5256,45.5418,45.4851,45.4932,205238.0
2018-12-10 11:55:00,56.22,56.26,56.11,56.14,799433.0,45.5013,45.5337,45.4123,45.4366,799433.0
2018-12-10 12:00:00,56.14,56.16,56.09,56.12,281282.0,45.4366,45.4528,45.3961,45.4204,281282.0
2018-12-10 12:05:00,56.12,56.22,56.09,56.16,405173.0,45.4204,45.5013,45.3961,45.4528,405173.0
2018-12-10 12:10:00,56.17,56.25,56.13,56.2,105425.0,45.4609,45.5256,45.4285,45.4851,105425.0
2018-12-10 12:15:00,56.21,56.25,56.12,56.13,167330.0,45.4932,45.5256,45.4204,45.4285,167330.0
2018-12-10 12:20:00,56.12,56.17,56.1,56.14,130504.0,45.4204,45.4609,45.4042,45.4366,130504.0
2018-12-10 12:25:00,56.14,56.2,56.14,56.18,121698.0,45.4366,45.4851,45.4366,45.469,121698.0
2018-12-10 12:30:00,56.18,56.25,56.17,56.23,104575.0,45.469,45.5256,45.4609,45.5094,104575.0
2018-12-10 12:35:00,56.23,56.4,56.22,56.37,245739.0,45.5094,45.647,45.5013,45.6227,245739.0
2018-12-10 12:40:00,56.38,56.45,56.38,56.41,119686.0,45.6308,45.6875,45.6308,45.6551,119686.0
2018-12-10 12:45:00,56.4,56.47,56.39,56.46,266615.0,45.647,45.7037,45.6389,45.6956,266615.0
2018-12-10 12:50:00,56.46,56.48,56.43,56.47,162800.0,45.6956,45.7118,45.6713,45.7037,162800.0
2018-12-10 12:55:00,56.47,56.49,56.42,56.42,252933.0,45.7037,45.7199,45.6632,45.6632,252933.0
2018-12-10 13:00:00,56.43,56.45,56.4,56.42,135446.0,45.6713,45.6875,45.647,45.6632,135446.0
2018-12-10 13:05:00,56.41,56.46,56.39,56.4,177688.0,45.6551,45.6956,45.6389,45.647,177688.0
2018-12-10 13:10:00,56.41,56.5,56.38,56.47,283443.0,45.6551,45.7279,45.6308,45.7037,283443.0
2018-12-10 13:15:00,56.46,56.48,56.42,56.45,170858.0,45.6956,45.7118,45.6632,45.6875,170858.0
2018-12-10 13:20:00,56.44,56.46,56.39,56.4,162929.0,45.6794,45.6956,45.6389,45.647,162929.0
2018-12-10 13:25:00,56.39,56.42,56.38,56.39,265136.0,45.6389,45.6632,45.6308,45.6389,265136.0
2018-12-10 13:30:00,56.39,56.49,56.38,56.48,318308.0,45.6389,45.7199,45.6308,45.7118,318308.0
2018-12-10 13:35:00,56.48,56.54,56.48,56.5,159611.0,45.7118,45.7603,45.7118,45.7279,159611.0
2018-12-10 13:40:00,56.5,56.52,56.45,56.46,93673.0,45.7279,45.7441,45.6875,45.6956,93673.0
2018-12-10 13:45:00,56.46,56.55,56.45,56.53,282199.0,45.6956,45.7684,45.6875,45.7522,282199.0
2018-12-10 13:50:00,56.53,56.59,56.53,56.58,188060.0,45.7522,45.8008,45.7522,45.7927,188060.0
2018-12-10 13:55:00,56.58,56.58,56.55,56.55,154772.0,45.7927,45.7927,45.7684,45.7684,154772.0
2018-12-10 14:00:00,56.56,56.58,56.52,56.53,300032.0,45.7765,45.7927,45.7441,45.7522,300032.0
2018-12-10 14:05:00,56.52,56.58,56.52,56.55,463499.0,45.7441,45.7927,45.7441,45.7684,463499.0
2018-12-10 14:10:00,56.56,56.57,56.51,56.52,214498.0,45.7765,45.7846,45.736,45.7441,214498.0
2018-12-10 14:15:00,56.52,56.54,56.48,56.51,320063.0,45.7441,45.7603,45.7118,45.736,320063.0
2018-12-10 14:20:00,56.51,56.55,56.47,56.51,160930.0,45.736,45.7684,45.7037,45.736,160930.0
2018-12-10 14:25:00,56.51,56.57,56.5,56.55,183992.0,45.736,45.7846,45.7279,45.7684,183992.0
2018-12-10 14:30:00,56.56,56.67,56.55,56.66,453827.0,45.7765,45.8655,45.7684,45.8574,453827.0
2018-12-10 14:35:00,56.66,56.67,56.63,56.64,184097.0,45.8574,45.8655,45.8332,45.8413,184097.0
2018-12-10 14:40:00,56.64,56.68,56.62,56.67,374657.0,45.8413,45.8736,45.8251,45.8655,374657.0
2018-12-10 14:45:00,56.67,56.7,56.64,56.66,421800.0,45.8655,45.8898,45.8413,45.8574,421800.0
2018-12-10 14:50:00,56.66,56.7,56.65,56.67,357452.0,45.8574,45.8898,45.8494,45.8655,357452.0
2018-12-10 14:55:00,56.66,56.7,56.56,56.6,458677.0,45.8574,45.8898,45.7765,45.8089,458677.0
2018-12-10 15:00:00,56.6,56.63,56.59,56.6,191798.0,45.8089,45.8332,45.8008,45.8089,191798.0
2018-12-10 15:05:00,56.6,56.65,56.6,56.63,176594.0,45.8089,45.8494,45.8089,45.8332,176594.0
2018-12-10 15:10:00,56.64,56.65,56.58,56.59,342460.0,45.8413,45.8494,45.7927,45.8008,342460.0
2018-12-10 15:15:00,56.6,56.6,56.52,56.55,133636.0,45.8089,45.8089,45.7441,45.7684,133636.0
2018-12-10 15:20:00,56.55,56.59,56.55,56.57,152952.0,45.7684,45.8008,45.7684,45.7846,152952.0
2018-12-10 15:25:00,56.58,56.61,56.58,56.6,210776.0,45.7927,45.817,45.7927,45.8089,210776.0
2018-12-10 15:30:00,56.61,56.72,56.6,56.71,480879.0,45.817,45.906,45.8089,45.8979,480879.0
2018-12-10 15:35:00,56.71,56.77,56.7,56.73,311674.0,45.8979,45.9465,45.8898,45.9141,311674.0
2018-12-10 15:40:00,56.73,56.74,56.69,56.7,177998.0,45.9141,45.9222,45.8817,45.8898,177998.0
2018-12-10 15:45:00,56.7,56.71,56.62,56.63,564222.0,45.8898,45.8979,45.8251,45.8332,564222.0
2018-12-10 15:50:00,56.62,56.65,56.61,56.62,244842.0,45.8251,45.8494,45.817,45.8251,244842.0
2018-12-10 15:55:00,56.62,56.63,56.52,56.52,556713.0,45.8251,45.8332,45.7441,45.7441,556713.0
2018-12-11 09:30:00,57.07,57.13,57.02,57.06,457911.0,46.1893,46.2378,46.1488,46.1812,457911.0
2018-12-11 09:35:00,57.06,57.1,57.02,57.02,367628.0,46.1812,46.2136,46.1488,46.1488,367628.0
2018-12-11 09:40:00,57.03,57.1,57.02,57.09,334660.0,46.1569,46.2136,46.1488,46.2055,334660.0
2018-12-11 09:45:00,57.09,57.09,56.99,56.99,366423.0,46.2055,46.2055,46.1245,46.1245,366423.0
2018-12-11 09:50:00,56.99,57.03,56.97,57.01,446918.0,46.1245,46.1569,46.1083,46.1407,446918.0
2018-12-11 09:55:00,57.01,57.06,56.98,57.01,403327.0,46.1407,46.1812,46.1164,46.1407,403327.0
2018-12-11 10:00:00,57.01,57.1,57.0,57.08,382288.0,46.1407,46.2136,46.1326,46.1974,382288.0
2018-12-11 10:05:00,57.09,57.13,57.06,57.09,496843.0,46.2055,46.2378,46.1812,46.2055,496843.0
2018-12-11 10:10:00,57.08,57.09,56.95,56.96,368477.0,46.1974,46.2055,46.0922,46.1002,368477.0
2018-12-11 10:15:00,56.97,56.99,56.93,56.97,362098.0,46.1083,46.1245,46.076,46.1083,362098.0
2018-12-11 10:20:00,56.97,57.05,56.96,57.05,406585.0,46.1083,46.1731,46.1002,46.1731,406585.0
2018-12-11 10:25:00,57.05,57.06,56.98,57.01,543524.0,46.1731,46.1812,46.1164,46.1407,543524.0
2018-12-11 10:30:00,57.01,57.04,56.97,56.98,457935.0,46.1407,46.165,46.1083,46.1164,457935.0
2018-12-11 10:35:00,56.99,57.01,56.88,57.0,432414.0,46.1245,46.1407,46.0355,46.1326,432414.0
2018-12-11 10:40:00,57.0,57.03,56.96,56.99,375220.0,46.1326,46.1569,46.1002,46.1245,375220.0
2018-12-11 10:45:00,56.99,57.02,56.86,56.89,326672.0,46.1245,46.1488,46.0193,46.0436,326672.0
2018-12-11 10:50:00,56.89,56.89,56.84,56.87,334022.0,46.0436,46.0436,46.0031,46.0274,334022.0
2018-12-11 10:55:00,56.87,56.88,56.82,56.85,511080.0,46.0274,46.0355,45.9869,46.0112,511080.0
2018-12-11 11:00:00,56.85,56.85,56.75,56.8,490136.0,46.0112,46.0112,45.9303,45.9708,490136.0
2018-12-11 11:05:00,56.8,56.82,56.77,56.8,423428.0,45.9708,45.9869,45.9465,45.9708,423428.0
2018-12-11 11:10:00,56.8,56.84,56.75,56.77,306172.0,45.9708,46.0031,45.9303,45.9465,306172.0
2018-12-11 11:15:00,56.77,56.82,56.74,56.8,402798.0,45.9465,45.9869,45.9222,45.9708,402798.0
2018-12-11 11:20:00,56.8,56.83,56.76,56.81,417467.0,45.9708,45.995,45.9384,45.9788,417467.0
2018-12-11 11:25:00,56.81,56.81,56.75,56.79,447889.0,45.9788,45.9788,45.9303,45.9627,447889.0
2018-12-11 11:30:00,56.79,56.8,56.61,56.62,210503.0,45.9627,45.9708,45.817,45.8251,210503.0
2018-12-11 11:35:00,56.62,56.66,56.61,56.66,102450.0,45.8251,45.8574,45.817,45.8574,102450.0
2018-12-11 11:40:00,56.65,56.66,56.57,56.6,132229.0,45.8494,45.8574,45.7846,45.8089,132229.0
2018-12-11 11:45:00,56.59,56.63,56.53,56.63,115740.0,45.8008,45.8332,45.7522,45.8332,115740.0
2018-12-11 11:50:00,56.62,56.69,56.62,56.69,95190.0,45.8251,45.8817,45.8251,45.8817,95190.0
2018-12-11 11:55:00,56.69,56.72,56.65,56.69,72363.0,45.8817,45.906,45.8494,45.8817,72363.0
2018-12-11 12:00:00,56.68,56.68,56.54,56.55,327292.0,45.8736,45.8736,45.7603,45.7684,327292.0
2018-12-11 12:05:00,56.56,56.57,56.51,56.56,176371.0,45.7765,45.7846,45.736,45.7765,176371.0
2018-12-11 12:10:00,56.55,56.55,56.49,56.5,211328.0,45.7684,45.7684,45.7199,45.7279,211328.0
2018-12-11 12:15:00,56.49,56.5,56.44,56.47,162206.0,45.7199,45.7279,45.6794,45.7037,162206.0
2018-12-11 12:20:00,56.47,56.53,56.45,56.52,527931.0,45.7037,45.7522,45.6875,45.7441,527931.0
2018-12-11 12:25:00,56.52,56.54,56.49,56.5,98115.0,45.7441,45.7603,45.7199,45.7279,98115.0
2018-12-11 12:30:00,56.5,56.54,56.47,56.51,85689.0,45.7279,45.7603,45.7037,45.736,85689.0
2018-12-11 12:35:00,56.52,56.54,56.5,56.51,134406.0,45.7441,45.7603,45.7279,45.736,134406.0
2018-12-11 12:40:00,56.52,56.6,56.51,56.59,92672.0,45.7441,45.8089,45.736,45.8008,92672.0
2018-12-11 12:45:00,56.59,56.59,56.53,56.56,99579.0,45.8008,45.8008,45.7522,45.7765,99579.0
2018-12-11 12:50:00,56.55,56.56,56.53,56.54,83116.0,45.7684,45.7765,45.7522,45.7603,83116.0
2018-12-11 12:55:00,56.54,56.58,56.52,56.55,136568.0,45.7603,45.7927,45.7441,45.7684,136568.0
2018-12-11 13:00:00,56.54,56.56,56.51,56.54,186476.0,45.7603,45.7765,45.736,45.7603,186476.0
2018-12-11 13:05:00,56.54,56.56,56.51,56.54,179011.0,45.7603,45.7765,45.736,45.7603,179011.0
2018-12-11 13:10:00,56.54,56.55,56.5,56.51,173011.0,45.7603,45.7684,45.7279,45.736,173011.0
2018-12-11 13:15:00,56.52,56.6,56.51,56.59,168960.0,45.7441,45.8089,45.736,45.8008,168960.0
2018-12-11 13:20:00,56.58,56.62,56.57,56.59,360748.0,45.7927,45.8251,45.7846,45.8008,360748.0
2018-12-11 13:25:00,56.59,56.59,56.52,56.54,112101.0,45.8008,45.8008,45.7441,45.7603,112101.0
2018-12-11 13:30:00,56.53,56.54,56.49,56.53,81272.0,45.7522,45.7603,45.7199,45.7522,81272.0
2018-12-11 13:35:00,56.53,56.57,56.52,56.55,72752.0,45.7522,45.7846,45.7441,45.7684,72752.0
2018-12-11 13:40:00,56.56,56.56,56.43,56.44,332469.0,45.7765,45.7765,45.6713,45.6794,332469.0
2018-12-11 13:45:00,56.43,56.45,56.41,56.43,119179.0,45.6713,45.6875,45.6551,45.6713,119179.0
2018-12-11 13:50:00,56.43,56.45,56.38,56.4,397895.0,45.6713,45.6875,45.6308,45.647,397895.0
2018-12-11 13:55:00,56.4,56.43,56.39,56.4,793475.0,45.647,45.6713,45.6389,45.647,793475.0
2018-12-11 14:00:00,56.4,56.44,56.38,56.42,265870.0,45.647,45.6794,45.6308,45.6632,265870.0
2018-12-11 14:05:00,56.42,56.45,56.4,56.41,100533.0,45.6632,45.6875,45.647,45.6551,100533.0
2018-12-11 14:10:00,56.41,56.46,56.39,56.46,88773.0,45.6551,45.6956,45.6389,45.6956,88773.0
2018-12-11 14:15:00,56.45,56.52,56.4,56.51,139730.0,45.6875,45.7441,45.647,45.736,139730.0
2018-12-11 14:20:00,56.5,56.55,56.48,56.52,87421.0,45.7279,45.7684,45.7118,45.7441,87421.0
2018-12-11 14:25:00,56.53,56.68,56.52,56.68,466877.0,45.7522,45.8736,45.7441,45.8736,466877.0
2018-12-11 14:30:00,56.67,56.74,56.67,56.71,228697.0,45.8655,45.9222,45.8655,45.8979,228697.0
2018-12-11 14:35:00,56.71,56.74,56.68,56.71,895842.0,45.8979,45.9222,45.8736,45.8979,895842.0
2018-12-11 14:40:00,56.71,56.79,56.7,56.77,625665.0,45.8979,45.9627,45.8898,45.9465,625665.0
2018-12-11 14:45:00,56.77,56.84,56.75,56.77,297367.0,45.9465,46.0031,45.9303,45.9465,297367.0
2018-12-11 14:50:00,56.77,56.81,56.75,56.79,316651.0,45.9465,45.9788,45.9303,45.9627,316651.0
2018-12-11 14:55:00,56.8,56.81,56.75,56.79,220490.0,45.9708,45.9788,45.9303,45.9627,220490.0
2018-12-11 15:00:00,56.79,56.8,56.7,56.74,265891.0,45.9627,45.9708,45.8898,45.9222,265891.0
2018-12-11 15:05:00,56.74,56.79,56.7,56.79,171012.0,45.9222,45.9627,45.8898,45.9627,171012.0
2018-12-11 15:10:00,56.78,56.94,56.78,56.91,447557.0,45.9546,46.0841,45.9546,46.0598,447557.0
2018-12-11 15:15:00,56.91,56.91,56.85,56.86,199357.0,46.0598,46.0598,46.0112,46.0193,199357.0
2018-12-11 15:20:00,56.86,56.87,56.84,56.84,177934.0,46.0193,46.0274,46.0031,46.0031,177934.0
2018-12-11 15:25:00,56.85,56.87,56.83,56.83,209292.0,46.0112,46.0274,45.995,45.995,209292.0
2018-12-11 15:30:00,56.83,56.92,56.82,56.87,298774.0,45.995,46.0679,45.9869,46.0274,298774.0
2018-12-11 15:35:00,56.87,56.87,56.78,56.78,572484.0,46.0274,46.0274,45.9546,45.9546,572484.0
2018-12-11 15:40:00,56.78,56.78,56.71,56.73,339333.0,45.9546,45.9546,45.8979,45.9141,339333.0
2018-12-11 15:45:00,56.72,56.73,56.67,56.68,282105.0,45.906,45.9141,45.8655,45.8736,282105.0
2018-12-11 15:50:00,56.67,56.71,56.64,56.69,348769.0,45.8655,45.8979,45.8413,45.8817,348769.0
2018-12-11 15:55:00,56.69,56.73,56.63,56.71,991630.0,45.8817,45.9141,45.8332,45.8979,991630.0
2018-12-12 09:30:00,57.55,57.63,57.54,57.55,340695.0,46.5778,46.6425,46.5697,46.5778,340695.0
2018-12-12 09:35:00,57.56,57.61,57.54,57.6,386255.0,46.5859,46.6263,46.5697,46.6182,386255.0
2018-12-12 09:40:00,57.6,57.65,57.58,57.65,146159.0,46.6182,46.6587,46.602,46.6587,146159.0
2018-12-12 09:45:00,57.65,57.65,57.57,57.6,528060.0,46.6587,46.6587,46.5939,46.6182,528060.0
2018-12-12 09:50:00,57.61,57.65,57.55,57.57,229923.0,46.6263,46.6587,46.5778,46.5939,229923.0
2018-12-12 09:55:00,57.57,57.66,57.56,57.65,163642.0,46.5939,46.6668,46.5859,46.6587,163642.0
2018-12-12 10:00:00,57.66,57.67,57.6,57.66,99083.0,46.6668,46.6749,46.6182,46.6668,99083.0
2018-12-12 10:05:00,57.66,57.68,57.64,57.67,87148.0,46.6668,46.683,46.6506,46.6749,87148.0
2018-12-12 10:10:00,57.67,57.75,57.63,57.74,340928.0,46.6749,46.7396,46.6425,46.7315,340928.0
2018-12-12 10:15:00,57.74,57.76,57.72,57.75,117374.0,46.7315,46.7477,46.7153,46.7396,117374.0
2018-12-12 10:20:00,57.75,57.77,57.72,57.75,104829.0,46.7396,46.7558,46.7153,46.7396,104829.0
2018-12-12 10:25:00,57.76,57.76,57.72,57.73,133568.0,46.7477,46.7477,46.7153,46.7234,133568.0
2018-12-12 10:30:00,57.72,57.79,57.71,57.77,101928.0,46.7153,46.772,46.7073,46.7558,101928.0
2018-12-12 10:35:00,57.77,57.77,57.67,57.67,174504.0,46.7558,46.7558,46.6749,46.6749,174504.0
2018-12-12 10:40:00,57.66,57.67,57.62,57.67,69220.0,46.6668,46.6749,46.6344,46.6749,69220.0
2018-12-12 10:45:00,57.67,57.75,57.65,57.74,131427.0,46.6749,46.7396,46.6587,46.7315,131427.0
2018-12-12 10:50:00,57.74,57.81,57.74,57.8,205157.0,46.7315,46.7882,46.7315,46.7801,205157.0
2018-12-12 10:55:00,57.8,57.84,57.79,57.81,72653.0,46.7801,46.8125,46.772,46.7882,72653.0
2018-12-12 11:00:00,57.8,57.86,57.78,57.84,101296.0,46.7801,46.8287,46.7639,46.8125,101296.0
2018-12-12 11:05:00,57.85,57.86,57.79,57.83,113691.0,46.8206,46.8287,46.772,46.8044,113691.0
2018-12-12 11:10:00,57.84,57.84,57.77,57.8,248163.0,46.8125,46.8125,46.7558,46.7801,248163.0
2018-12-12 11:15:00,57.8,57.85,57.79,57.8,124175.0,46.7801,46.8206,46.772,46.7801,124175.0
2018-12-12 11:20:00,57.8,57.81,57.77,57.8,60078.0,46.7801,46.7882,46.7558,46.7801,60078.0
2018-12-12 11:25:00,57.81,57.84,57.73,57.74,116617.0,46.7882,46.8125,46.7234,46.7315,116617.0
2018-12-12 11:30:00,57.74,57.75,57.67,57.68,214891.0,46.7315,46.7396,46.6749,46.683,214891.0
2018-12-12 11:35:00,57.68,57.72,57.65,57.7,183275.0,46.683,46.7153,46.6587,46.6992,183275.0
2018-12-12 11:40:00,57.7,57.74,57.7,57.74,132545.0,46.6992,46.7315,46.6992,46.7315,132545.0
2018-12-12 11:45:00,57.75,57.79,57.73,57.78,85659.0,46.7396,46.772,46.7234,46.7639,85659.0
2018-12-12 11:50:00,57.78,57.79,57.73,57.75,222112.0,46.7639,46.772,46.7234,46.7396,222112.0
2018-12-12 11:55:00,57.74,57.75,57.68,57.75,532323.0,46.7315,46.7396,46.683,46.7396,532323.0
2018-12-12 12:00:00,57.76,57.81,57.75,57.79,94792.0,46.7477,46.7882,46.7396,46.772,94792.0
2018-12-12 12:05:00,57.78,57.78,57.72,57.76,121148.0,46.7639,46.7639,46.7153,46.7477,121148.0
2018-12-12 12:10:00,57.76,57.77,57.73,57.74,144276.0,46.7477,46.7558,46.7234,46.7315,144276.0
2018-12-12 12:15:00,57.74,57.77,57.72,57.73,515542.0,46.7315,46.7558,46.7153,46.7234,515542.0
2018-12-12 12:20:00,57.73,57.75,57.7,57.75,101773.0,46.7234,46.7396,46.6992,46.7396,101773.0
2018-12-12 12:25:00,57.74,57.77,57.74,57.77,127298.0,46.7315,46.7558,46.7315,46.7558,127298.0
2018-12-12 12:30:00,57.78,57.78,57.73,57.73,302215.0,46.7639,46.7639,46.7234,46.7234,302215.0
2018-12-12 12:35:00,57.74,57.75,57.7,57.71,90774.0,46.7315,46.7396,46.6992,46.7073,90774.0
2018-12-12 12:40:00,57.71,57.75,57.7,57.74,59649.0,46.7073,46.7396,46.6992,46.7315,59649.0
2018-12-12 12:45:00,57.75,57.75,57.71,57.75,82412.0,46.7396,46.7396,46.7073,46.7396,82412.0
2018-12-12 12:50:00,57.74,57.79,57.74,57.79,144983.0,46.7315,46.772,46.7315,46.772,144983.0
2018-12-12 12:55:00,57.79,57.87,57.79,57.86,168605.0,46.772,46.8368,46.772,46.8287,168605.0
2018-12-12 13:00:00,57.86,57.92,57.86,57.89,175212.0,46.8287,46.8772,46.8287,46.8529,175212.0
2018-12-12 13:05:00,57.89,57.9,57.87,57.89,81277.0,46.8529,46.861,46.8368,46.8529,81277.0
2018-12-12 13:10:00,57.89,57.91,57.88,57.9,116570.0,46.8529,46.8691,46.8448,46.861,116570.0
2018-12-12 13:15:00,57.89,57.91,57.86,57.86,97526.0,46.8529,46.8691,46.8287,46.8287,97526.0
2018-12-12 13:20:00,57.86,57.88,57.86,57.87,84726.0,46.8287,46.8448,46.8287,46.8368,84726.0
2018-12-12 13:25:00,57.87,57.88,57.85,57.88,185005.0,46.8368,46.8448,46.8206,46.8448,185005.0
2018-12-12 13:30:00,57.88,57.88,57.85,57.87,131093.0,46.8448,46.8448,46.8206,46.8368,131093.0
2018-12-12 13:35:00,57.86,57.87,57.82,57.84,122513.0,46.8287,46.8368,46.7963,46.8125,122513.0
2018-12-12 13:40:00,57.84,57.84,57.81,57.82,124165.0,46.8125,46.8125,46.7882,46.7963,124165.0
2018-12-12 13:45:00,57.83,57.83,57.79,57.82,63731.0,46.8044,46.8044,46.772,46.7963,63731.0
2018-12-12 13:50:00,57.82,57.83,57.77,57.78,269886.0,46.7963,46.8044,46.7558,46.7639,269886.0
2018-12-12 13:55:00,57.78,57.79,57.74,57.79,126150.0,46.7639,46.772,46.7315,46.772,126150.0
2018-12-12 14:00:00,57.78,57.79,57.71,57.72,156078.0,46.7639,46.772,46.7073,46.7153,156078.0
2018-12-12 14:05:00,57.73,57.74,57.68,57.7,156834.0,46.7234,46.7315,46.683,46.6992,156834.0
2018-12-12 14:10:00,57.7,57.7,57.66,57.68,80448.0,46.6992,46.6992,46.6668,46.683,80448.0
2018-12-12 14:15:00,57.68,57.73,57.67,57.73,251174.0,46.683,46.7234,46.6749,46.7234,251174.0
2018-12-12 14:20:00,57.72,57.73,57.66,57.69,151742.0,46.7153,46.7234,46.6668,46.6911,151742.0
2018-12-12 14:25:00,57.69,57.71,57.61,57.63,242509.0,46.6911,46.7073,46.6263,46.6425,242509.0
2018-12-12 14:30:00,57.63,57.64,57.56,57.61,774673.0,46.6425,46.6506,46.5859,46.6263,774673.0
2018-12-12 14:35:00,57.61,57.63,57.58,57.62,98535.0,46.6263,46.6425,46.602,46.6344,98535.0
2018-12-12 14:40:00,57.62,57.63,57.54,57.59,151763.0,46.6344,46.6425,46.5697,46.6101,151763.0
2018-12-12 14:45:00,57.58,57.6,57.53,57.55,277980.0,46.602,46.6182,46.5616,46.5778,277980.0
2018-12-12 14:50:00,57.55,57.6,57.52,57.59,258216.0,46.5778,46.6182,46.5535,46.6101,258216.0
2018-12-12 14:55:00,57.58,57.65,57.58,57.64,155294.0,46.602,46.6587,46.602,46.6506,155294.0
2018-12-12 15:00:00,57.63,57.65,57.6,57.62,141099.0,46.6425,46.6587,46.6182,46.6344,141099.0
2018-12-12 15:05:00,57.62,57.68,57.6,57.68,286966.0,46.6344,46.683,46.6182,46.683,286966.0
2018-12-12 15:10:00,57.67,57.71,57.66,57.69,175938.0,46.6749,46.7073,46.6668,46.6911,175938.0
2018-12-12 15:15:00,57.69,57.7,57.61,57.64,249206.0,46.6911,46.6992,46.6263,46.6506,249206.0
2018-12-12 15:20:00,57.63,57.68,57.63,57.67,256517.0,46.6425,46.683,46.6425,46.6749,256517.0
2018-12-12 15:25:00,57.67,57.7,57.62,57.64,455371.0,46.6749,46.6992,46.6344,46.6506,455371.0
2018-12-12 15:30:00,57.63,57.69,57.63,57.63,350143.0,46.6425,46.6911,46.6425,46.6425,350143.0
2018-12-12 15:35:00,57.64,57.72,57.63,57.71,176447.0,46.6506,46.7153,46.6425,46.7073,176447.0
2018-12-12 15:40:00,57.72,57.74,57.68,57.68,449604.0,46.7153,46.7315,46.683,46.683,449604.0
2018-12-12 15:45:00,57.68,57.68,57.64,57.65,332586.0,46.683,46.683,46.6506,46.6587,332586.0
2018-12-12 15:50:00,57.66,57.66,57.61,57.62,352817.0,46.6668,46.6668,46.6263,46.6344,352817.0
2018-12-12 15:55:00,57.63,57.63,57.54,57.55,812369.0,46.6425,46.6425,46.5697,46.5778,812369.0
2018-12-13 09:30:00,57.65,57.68,57.57,57.6,702017.0,46.6587,46.683,46.5939,46.6182,702017.0
2018-12-13 09:35:00,57.6,57.69,57.58,57.65,226139.0,46.6182,46.6911,46.602,46.6587,226139.0
2018-12-13 09:40:00,57.65,57.68,57.59,57.59,235679.0,46.6587,46.683,46.6101,46.6101,235679.0
2018-12-13 09:45:00,57.59,57.63,57.57,57.58,238872.0,46.6101,46.6425,46.5939,46.602,238872.0
2018-12-13 09:50:00,57.58,57.61,57.5,57.53,206123.0,46.602,46.6263,46.5373,46.5616,206123.0
2018-12-13 09:55:00,57.53,57.58,57.51,57.53,230077.0,46.5616,46.602,46.5454,46.5616,230077.0
2018-12-13 10:00:00,57.53,57.69,57.53,57.69,248082.0,46.5616,46.6911,46.5616,46.6911,248082.0
2018-12-13 10:05:00,57.69,57.73,57.66,57.67,166761.0,46.6911,46.7234,46.6668,46.6749,166761.0
2018-12-13 10:10:00,57.67,57.76,57.66,57.71,192672.0,46.6749,46.7477,46.6668,46.7073,192672.0
2018-12-13 10:15:00,57.72,57.74,57.66,57.68,207184.0,46.7153,46.7315,46.6668,46.683,207184.0
2018-12-13 10:20:00,57.68,57.68,57.59,57.61,106585.0,46.683,46.683,46.6101,46.6263,106585.0
2018-12-13 10:25:00,57.61,57.66,57.54,57.57,286731.0,46.6263,46.6668,46.5697,46.5939,286731.0
2018-12-13 10:30:00,57.57,57.59,57.53,57.57,192629.0,46.5939,46.6101,46.5616,46.5939,192629.0
2018-12-13 10:35:00,57.57,57.62,57.53,57.56,439372.0,46.5939,46.6344,46.5616,46.5859,439372.0
2018-12-13 10:40:00,57.56,57.56,57.51,57.55,184148.0,46.5859,46.5859,46.5454,46.5778,184148.0
2018-12-13 10:45:00,57.55,57.58,57.47,57.51,257251.0,46.5778,46.602,46.513,46.5454,257251.0
2018-12-13 10:50:00,57.51,57.51,57.42,57.48,341185.0,46.5454,46.5454,46.4725,46.5211,341185.0
2018-12-13 10:55:00,57.48,57.53,57.46,57.5,222897.0,46.5211,46.5616,46.5049,46.5373,222897.0
2018-12-13 11:00:00,57.5,57.51,57.43,57.45,215860.0,46.5373,46.5454,46.4806,46.4968,215860.0
2018-12-13 11:05:00,57.45,57.56,57.45,57.51,225045.0,46.4968,46.5859,46.4968,46.5454,225045.0
2018-12-13 11:10:00,57.52,57.52,57.45,57.47,136810.0,46.5535,46.5535,46.4968,46.513,136810.0
2018-12-13 11:15:00,57.47,57.51,57.42,57.47,139550.0,46.513,46.5454,46.4725,46.513,139550.0
2018-12-13 11:20:00,57.47,57.5,57.42,57.47,276323.0,46.513,46.5373,46.4725,46.513,276323.0
2018-12-13 11:25:00,57.47,57.51,57.45,57.47,167250.0,46.513,46.5454,46.4968,46.513,167250.0
2018-12-13 11:30:00,57.46,57.52,57.44,57.49,192020.0,46.5049,46.5535,46.4887,46.5292,192020.0
2018-12-13 11:35:00,57.49,57.51,57.46,57.48,118073.0,46.5292,46.5454,46.5049,46.5211,118073.0
2018-12-13 11:40:00,57.48,57.6,57.42,57.59,320671.0,46.5211,46.6182,46.4725,46.6101,320671.0
2018-12-13 11:45:00,57.6,57.6,57.53,57.53,91423.0,46.6182,46.6182,46.5616,46.5616,91423.0
2018-12-13 11:50:00,57.53,57.55,57.46,57.48,146659.0,46.5616,46.5778,46.5049,46.5211,146659.0
2018-12-13 11:55:00,57.48,57.53,57.42,57.43,141942.0,46.5211,46.5616,46.4725,46.4806,141942.0
2018-12-13 12:00:00,57.42,57.45,57.37,57.41,143989.0,46.4725,46.4968,46.4321,46.4645,143989.0
2018-12-13 12:05:00,57.4,57.44,57.39,57.42,172921.0,46.4564,46.4887,46.4483,46.4725,172921.0
2018-12-13 12:10:00,57.42,57.46,57.4,57.44,350921.0,46.4725,46.5049,46.4564,46.4887,350921.0
2018-12-13 12:15:00,57.44,57.47,57.39,57.44,236070.0,46.4887,46.513,46.4483,46.4887,236070.0
2018-12-13 12:20:00,57.44,57.45,57.38,57.38,220391.0,46.4887,46.4968,46.4402,46.4402,220391.0
2018-12-13 12:25:00,57.38,57.4,57.35,57.37,202174.0,46.4402,46.4564,46.4159,46.4321,202174.0
2018-12-13 12:30:00,57.38,57.43,57.36,57.41,374740.0,46.4402,46.4806,46.424,46.4645,374740.0
2018-12-13 12:35:00,57.41,57.47,57.4,57.46,256391.0,46.4645,46.513,46.4564,46.5049,256391.0
2018-12-13 12:40:00,57.46,57.47,57.44,57.44,150954.0,46.5049,46.513,46.4887,46.4887,150954.0
2018-12-13 12:45:00,57.44,57.48,57.42,57.47,153924.0,46.4887,46.5211,46.4725,46.513,153924.0
2018-12-13 12:50:00,57.47,57.49,57.42,57.42,322920.0,46.513,46.5292,46.4725,46.4725,322920.0
2018-12-13 12:55:00,57.41,57.45,57.41,57.44,128922.0,46.4645,46.4968,46.4645,46.4887,128922.0
2018-12-13 13:00:00,57.43,57.45,57.37,57.39,167629.0,46.4806,46.4968,46.4321,46.4483,167629.0
2018-12-13 13:05:00,57.39,57.44,57.36,57.43,84363.0,46.4483,46.4887,46.424,46.4806,84363.0
2018-12-13 13:10:00,57.44,57.46,57.41,57.45,187772.0,46.4887,46.5049,46.4645,46.4968,187772.0
2018-12-13 13:15:00,57.44,57.5,57.44,57.46,82253.0,46.4887,46.5373,46.4887,46.5049,82253.0
2018-12-13 13:20:00,57.46,57.5,57.45,57.47,84421.0,46.5049,46.5373,46.4968,46.513,84421.0
2018-12-13 13:25:00,57.47,57.48,57.41,57.48,134324.0,46.513,46.5211,46.4645,46.5211,134324.0
2018-12-13 13:30:00,57.47,57.54,57.47,57.5,131889.0,46.513,46.5697,46.513,46.5373,131889.0
2018-12-13 13:35:00,57.5,57.56,57.49,57.55,117451.0,46.5373,46.5859,46.5292,46.5778,117451.0
2018-12-13 13:40:00,57.55,57.57,57.53,57.54,187310.0,46.5778,46.5939,46.5616,46.5697,187310.0
2018-12-13 13:45:00,57.54,57.54,57.5,57.5,109745.0,46.5697,46.5697,46.5373,46.5373,109745.0
2018-12-13 13:50:00,57.5,57.52,57.45,57.45,90702.0,46.5373,46.5535,46.4968,46.4968,90702.0
2018-12-13 13:55:00,57.46,57.47,57.41,57.43,179144.0,46.5049,46.513,46.4645,46.4806,179144.0
2018-12-13 14:00:00,57.44,57.46,57.41,57.42,639866.0,46.4887,46.5049,46.4645,46.4725,639866.0
2018-12-13 14:05:00,57.41,57.44,57.37,57.39,441466.0,46.4645,46.4887,46.4321,46.4483,441466.0
2018-12-13 14:10:00,57.38,57.4,57.36,57.38,82259.0,46.4402,46.4564,46.424,46.4402,82259.0
2018-12-13 14:15:00,57.37,57.4,57.37,57.4,89140.0,46.4321,46.4564,46.4321,46.4564,89140.0
2018-12-13 14:20:00,57.41,57.41,57.37,57.38,144005.0,46.4645,46.4645,46.4321,46.4402,144005.0
2018-12-13 14:25:00,57.38,57.42,57.35,57.42,283022.0,46.4402,46.4725,46.4159,46.4725,283022.0
2018-12-13 14:30:00,57.42,57.43,57.39,57.39,139930.0,46.4725,46.4806,46.4483,46.4483,139930.0
2018-12-13 14:35:00,57.39,57.41,57.36,57.4,110426.0,46.4483,46.4645,46.424,46.4564,110426.0
2018-12-13 14:40:00,57.4,57.42,57.38,57.39,178275.0,46.4564,46.4725,46.4402,46.4483,178275.0
2018-12-13 14:45:00,57.4,57.44,57.38,57.41,215611.0,46.4564,46.4887,46.4402,46.4645,215611.0
2018-12-13 14:50:00,57.4,57.47,57.4,57.46,166261.0,46.4564,46.513,46.4564,46.5049,166261.0
2018-12-13 14:55:00,57.46,57.49,57.45,57.47,123634.0,46.5049,46.5292,46.4968,46.513,123634.0
2018-12-13 15:00:00,57.47,57.48,57.43,57.45,121557.0,46.513,46.5211,46.4806,46.4968,121557.0
2018-12-13 15:05:00,57.45,57.46,57.41,57.42,218605.0,46.4968,46.5049,46.4645,46.4725,218605.0
2018-12-13 15:10:00,57.42,57.47,57.4,57.45,219225.0,46.4725,46.513,46.4564,46.4968,219225.0
2018-12-13 15:15:00,57.46,57.5,57.46,57.48,168073.0,46.5049,46.5373,46.5049,46.5211,168073.0
2018-12-13 15:20:00,57.48,57.51,57.47,57.5,253158.0,46.5211,46.5454,46.513,46.5373,253158.0
2018-12-13 15:25:00,57.49,57.52,57.45,57.46,317539.0,46.5292,46.5535,46.4968,46.5049,317539.0
2018-12-13 15:30:00,57.46,57.49,57.43,57.44,348268.0,46.5049,46.5292,46.4806,46.4887,348268.0
2018-12-13 15:35:00,57.44,57.45,57.4,57.44,309742.0,46.4887,46.4968,46.4564,46.4887,309742.0
2018-12-13 15:40:00,57.44,57.55,57.44,57.55,295762.0,46.4887,46.5778,46.4887,46.5778,295762.0
2018-12-13 15:45:00,57.55,57.57,57.51,57.54,280546.0,46.5778,46.5939,46.5454,46.5697,280546.0
2018-12-13 15:50:00,57.54,57.56,57.53,57.54,536417.0,46.5697,46.5859,46.5616,46.5697,536417.0
2018-12-13 15:55:00,57.54,57.56,57.42,57.43,1501556.0,46.5697,46.5859,46.4725,46.4806,1501556.0
2018-12-14 09:30:00,56.81,56.82,56.73,56.79,264751.0,45.9788,45.9869,45.9141,45.9627,264751.0
2018-12-14 09:35:00,56.78,56.81,56.75,56.81,258297.0,45.9546,45.9788,45.9303,45.9788,258297.0
2018-12-14 09:40:00,56.81,56.89,56.79,56.89,266318.0,45.9788,46.0436,45.9627,46.0436,266318.0
2018-12-14 09:45:00,56.89,56.96,56.89,56.94,292775.0,46.0436,46.1002,46.0436,46.0841,292775.0
2018-12-14 09:50:00,56.94,56.94,56.9,56.93,69829.0,46.0841,46.0841,46.0517,46.076,69829.0
2018-12-14 09:55:00,56.94,56.97,56.91,56.96,344772.0,46.0841,46.1083,46.0598,46.1002,344772.0
2018-12-14 10:00:00,56.95,56.99,56.94,56.98,107566.0,46.0922,46.1245,46.0841,46.1164,107566.0
2018-12-14 10:05:00,56.98,56.98,56.94,56.97,228525.0,46.1164,46.1164,46.0841,46.1083,228525.0
2018-12-14 10:10:00,56.97,56.97,56.92,56.94,148202.0,46.1083,46.1083,46.0679,46.0841,148202.0
2018-12-14 10:15:00,56.94,57.02,56.94,56.98,184267.0,46.0841,46.1488,46.0841,46.1164,184267.0
2018-12-14 10:20:00,56.99,57.0,56.96,56.97,111734.0,46.1245,46.1326,46.1002,46.1083,111734.0
2018-12-14 10:25:00,56.98,56.98,56.85,56.87,365380.0,46.1164,46.1164,46.0112,46.0274,365380.0
2018-12-14 10:30:00,56.87,56.87,56.8,56.8,473105.0,46.0274,46.0274,45.9708,45.9708,473105.0
2018-12-14 10:35:00,56.79,56.87,56.79,56.86,353219.0,45.9627,46.0274,45.9627,46.0193,353219.0
2018-12-14 10:40:00,56.87,56.9,56.86,56.86,116198.0,46.0274,46.0517,46.0193,46.0193,116198.0
2018-12-14 10:45:00,56.86,56.94,56.85,56.93,201507.0,46.0193,46.0841,46.0112,46.076,201507.0
2018-12-14 10:50:00,56.92,56.97,56.9,56.96,210461.0,46.0679,46.1083,46.0517,46.1002,210461.0
2018-12-14 10:55:00,56.96,56.97,56.92,56.93,147298.0,46.1002,46.1083,46.0679,46.076,147298.0
2018-12-14 11:00:00,56.93,56.98,56.91,56.97,209363.0,46.076,46.1164,46.0598,46.1083,209363.0
2018-12-14 11:05:00,56.97,57.01,56.96,56.98,76096.0,46.1083,46.1407,46.1002,46.1164,76096.0
2018-12-14 11:10:00,56.98,56.98,56.91,56.93,218300.0,46.1164,46.1164,46.0598,46.076,218300.0
2018-12-14 11:15:00,56.92,56.96,56.92,56.93,108292.0,46.0679,46.1002,46.0679,46.076,108292.0
2018-12-14 11:20:00,56.93,56.95,56.85,56.86,675120.0,46.076,46.0922,46.0112,46.0193,675120.0
2018-12-14 11:25:00,56.85,56.88,56.82,56.83,177137.0,46.0112,46.0355,45.9869,45.995,177137.0
2018-12-14 11:30:00,56.83,56.92,56.82,56.89,418807.0,45.995,46.0679,45.9869,46.0436,418807.0
2018-12-14 11:35:00,56.89,56.92,56.86,56.89,294418.0,46.0436,46.0679,46.0193,46.0436,294418.0
2018-12-14 11:40:00,56.89,56.93,56.86,56.87,192100.0,46.0436,46.076,46.0193,46.0274,192100.0
2018-12-14 11:45:00,56.86,56.86,56.81,56.81,141839.0,46.0193,46.0193,45.9788,45.9788,141839.0
2018-12-14 11:50:00,56.81,56.81,56.75,56.8,136561.0,45.9788,45.9788,45.9303,45.9708,136561.0
2018-12-14 11:55:00,56.8,56.83,56.74,56.76,240865.0,45.9708,45.995,45.9222,45.9384,240865.0
2018-12-14 12:00:00,56.77,56.82,56.76,56.79,198236.0,45.9465,45.9869,45.9384,45.9627,198236.0
2018-12-14 12:05:00,56.79,56.82,56.77,56.79,144235.0,45.9627,45.9869,45.9465,45.9627,144235.0
2018-12-14 12:10:00,56.79,56.82,56.76,56.78,174692.0,45.9627,45.9869,45.9384,45.9546,174692.0
2018-12-14 12:15:00,56.78,56.85,56.76,56.83,285964.0,45.9546,46.0112,45.9384,45.995,285964.0
2018-12-14 12:20:00,56.83,56.87,56.81,56.85,120955.0,45.995,46.0274,45.9788,46.0112,120955.0
2018-12-14 12:25:00,56.85,56.86,56.82,56.86,59023.0,46.0112,46.0193,45.9869,46.0193,59023.0
2018-12-14 12:30:00,56.86,56.92,56.85,56.89,143698.0,46.0193,46.0679,46.0112,46.0436,143698.0
2018-12-14 12:35:00,56.89,56.9,56.88,56.88,133410.0,46.0436,46.0517,46.0355,46.0355,133410.0
2018-12-14 12:40:00,56.87,56.88,56.86,56.87,195787.0,46.0274,46.0355,46.0193,46.0274,195787.0
2018-12-14 12:45:00,56.88,56.88,56.83,56.85,85392.0,46.0355,46.0355,45.995,46.0112,85392.0
2018-12-14 12:50:00,56.86,56.88,56.84,56.87,117593.0,46.0193,46.0355,46.0031,46.0274,117593.0
2018-12-14 12:55:00,56.87,56.89,56.84,56.84,94845.0,46.0274,46.0436,46.0031,46.0031,94845.0
2018-12-14 13:00:00,56.84,56.84,56.79,56.81,175726.0,46.0031,46.0031,45.9627,45.9788,175726.0
2018-12-14 13:05:00,56.81,56.89,56.8,56.89,430528.0,45.9788,46.0436,45.9708,46.0436,430528.0
2018-12-14 13:10:00,56.89,56.92,56.87,56.9,199744.0,46.0436,46.0679,46.0274,46.0517,199744.0
2018-12-14 13:15:00,56.89,56.9,56.86,56.86,220204.0,46.0436,46.0517,46.0193,46.0193,220204.0
2018-12-14 13:20:00,56.86,56.86,56.82,56.83,155057.0,46.0193,46.0193,45.9869,45.995,155057.0
2018-12-14 13:25:00,56.83,56.86,56.82,56.82,210800.0,45.995,46.0193,45.9869,45.9869,210800.0
2018-12-14 13:30:00,56.82,56.83,56.76,56.76,254840.0,45.9869,45.995,45.9384,45.9384,254840.0
2018-12-14 13:35:00,56.77,56.8,56.75,56.78,153179.0,45.9465,45.9708,45.9303,45.9546,153179.0
2018-12-14 13:40:00,56.78,56.81,56.78,56.8,85076.0,45.9546,45.9788,45.9546,45.9708,85076.0
2018-12-14 13:45:00,56.8,56.84,56.78,56.8,250388.0,45.9708,46.0031,45.9546,45.9708,250388.0
2018-12-14 13:50:00,56.79,56.82,56.78,56.8,205290.0,45.9627,45.9869,45.9546,45.9708,205290.0
2018-12-14 13:55:00,56.8,56.81,56.77,56.79,111375.0,45.9708,45.9788,45.9465,45.9627,111375.0
2018-12-14 14:00:00,56.79,56.8,56.77,56.79,136532.0,45.9627,45.9708,45.9465,45.9627,136532.0
2018-12-14 14:05:00,56.8,56.83,56.79,56.81,86290.0,45.9708,45.995,45.9627,45.9788,86290.0
2018-12-14 14:10:00,56.8,56.81,56.77,56.8,128363.0,45.9708,45.9788,45.9465,45.9708,128363.0
2018-12-14 14:15:00,56.8,56.83,56.79,56.81,836951.0,45.9708,45.995,45.9627,45.9788,836951.0
2018-12-14 14:20:00,56.81,56.85,56.81,56.83,533527.0,45.9788,46.0112,45.9788,45.995,533527.0
2018-12-14 14:25:00,56.83,56.84,56.79,56.83,182224.0,45.995,46.0031,45.9627,45.995,182224.0
2018-12-14 14:30:00,56.83,56.83,56.77,56.78,307487.0,45.995,45.995,45.9465,45.9546,307487.0
2018-12-14 14:35:00,56.78,56.79,56.73,56.74,331326.0,45.9546,45.9627,45.9141,45.9222,331326.0
2018-12-14 14:40:00,56.74,56.77,56.7,56.72,425694.0,45.9222,45.9465,45.8898,45.906,425694.0
2018-12-14 14:45:00,56.73,56.75,56.71,56.72,144660.0,45.9141,45.9303,45.8979,45.906,144660.0
2018-12-14 14:50:00,56.73,56.75,56.71,56.71,264703.0,45.9141,45.9303,45.8979,45.8979,264703.0
2018-12-14 14:55:00,56.72,56.8,56.71,56.78,246754.0,45.906,45.9708,45.8979,45.9546,246754.0
2018-12-14 15:00:00,56.78,56.82,56.76,56.76,495463.0,45.9546,45.9869,45.9384,45.9384,495463.0
2018-12-14 15:05:00,56.76,56.79,56.75,56.76,419895.0,45.9384,45.9627,45.9303,45.9384,419895.0
2018-12-14 15:10:00,56.75,56.84,56.75,56.82,206697.0,45.9303,46.0031,45.9303,45.9869,206697.0
2018-12-14 15:15:00,56.82,56.82,56.79,56.82,138020.0,45.9869,45.9869,45.9627,45.9869,138020.0
2018-12-14 15:20:00,56.81,56.82,56.77,56.78,357494.0,45.9788,45.9869,45.9465,45.9546,357494.0
2018-12-14 15:25:00,56.77,56.81,56.77,56.78,235083.0,45.9465,45.9788,45.9465,45.9546,235083.0
2018-12-14 15:30:00,56.78,56.79,56.71,56.72,1023365.0,45.9546,45.9627,45.8979,45.906,1023365.0
2018-12-14 15:35:00,56.71,56.73,56.69,56.71,203282.0,45.8979,45.9141,45.8817,45.8979,203282.0
2018-12-14 15:40:00,56.71,56.73,56.68,56.69,647187.0,45.8979,45.9141,45.8736,45.8817,647187.0
2018-12-14 15:45:00,56.69,56.72,56.67,56.7,297891.0,45.8817,45.906,45.8655,45.8898,297891.0
2018-12-14 15:50:00,56.7,56.73,56.69,56.72,283357.0,45.8898,45.9141,45.8817,45.906,283357.0
2018-12-14 15:55:00,56.72,56.75,56.64,56.65,1163468.0,45.906,45.9303,45.8413,45.8494,1163468.0
2018-12-17 09:30:00,56.67,56.68,56.59,56.62,448249.0,45.8655,45.8736,45.8008,45.8251,448249.0
2018-12-17 09:35:00,56.62,56.62,56.56,56.57,341972.0,45.8251,45.8251,45.7765,45.7846,341972.0
2018-12-17 09:40:00,56.56,56.58,56.44,56.45,257288.0,45.7765,45.7927,45.6794,45.6875,257288.0
2018-12-17 09:45:00,56.45,56.51,56.43,56.45,436062.0,45.6875,45.736,45.6713,45.6875,436062.0
2018-12-17 09:50:00,56.45,56.48,56.42,56.43,222938.0,45.6875,45.7118,45.6632,45.6713,222938.0
2018-12-17 09:55:00,56.44,56.49,56.41,56.49,274200.0,45.6794,45.7199,45.6551,45.7199,274200.0
2018-12-17 10:00:00,56.48,56.5,56.43,56.46,257024.0,45.7118,45.7279,45.6713,45.6956,257024.0
2018-12-17 10:05:00,56.46,56.46,56.4,56.43,229535.0,45.6956,45.6956,45.647,45.6713,229535.0
2018-12-17 10:10:00,56.42,56.53,56.4,56.53,311061.0,45.6632,45.7522,45.647,45.7522,311061.0
2018-12-17 10:15:00,56.53,56.55,56.48,56.48,236337.0,45.7522,45.7684,45.7118,45.7118,236337.0
2018-12-17 10:20:00,56.47,56.5,56.45,56.46,167585.0,45.7037,45.7279,45.6875,45.6956,167585.0
2018-12-17 10:25:00,56.46,56.53,56.45,56.49,297555.0,45.6956,45.7522,45.6875,45.7199,297555.0
2018-12-17 10:30:00,56.49,56.52,56.41,56.42,317776.0,45.7199,45.7441,45.6551,45.6632,317776.0
2018-12-17 10:35:00,56.41,56.42,56.38,56.39,326858.0,45.6551,45.6632,45.6308,45.6389,326858.0
2018-12-17 10:40:00,56.39,56.56,56.37,56.55,495128.0,45.6389,45.7765,45.6227,45.7684,495128.0
2018-12-17 10:45:00,56.55,56.56,56.45,56.47,251931.0,45.7684,45.7765,45.6875,45.7037,251931.0
2018-12-17 10:50:00,56.47,56.5,56.42,56.48,218461.0,45.7037,45.7279,45.6632,45.7118,218461.0
2018-12-17 10:55:00,56.48,56.55,56.48,56.52,635890.0,45.7118,45.7684,45.7118,45.7441,635890.0
2018-12-17 11:00:00,56.52,56.59,56.5,56.58,290805.0,45.7441,45.8008,45.7279,45.7927,290805.0
2018-12-17 11:05:00,56.59,56.65,56.58,56.64,604167.0,45.8008,45.8494,45.7927,45.8413,604167.0
2018-12-17 11:10:00,56.64,56.66,56.62,56.64,332770.0,45.8413,45.8574,45.8251,45.8413,332770.0
2018-12-17 11:15:00,56.64,56.68,56.62,56.63,154014.0,45.8413,45.8736,45.8251,45.8332,154014.0
2018-12-17 11:20:00,56.64,56.66,56.62,56.63,212499.0,45.8413,45.8574,45.8251,45.8332,212499.0
2018-12-17 11:25:00,56.64,56.66,56.58,56.59,610299.0,45.8413,45.8574,45.7927,45.8008,610299.0
2018-12-17 11:30:00,56.59,56.6,56.53,56.54,186841.0,45.8008,45.8089,45.7522,45.7603,186841.0
2018-12-17 11:35:00,56.54,56.55,56.51,56.54,132307.0,45.7603,45.7684,45.736,45.7603,132307.0
2018-12-17 11:40:00,56.54,56.55,56.47,56.49,349183.0,45.7603,45.7684,45.7037,45.7199,349183.0
2018-12-17 11:45:00,56.49,56.55,56.47,56.54,166362.0,45.7199,45.7684,45.7037,45.7603,166362.0
2018-12-17 11:50:00,56.55,56.57,56.51,56.54,84858.0,45.7684,45.7846,45.736,45.7603,84858.0
2018-12-17 11:55:00,56.54,56.61,56.53,56.6,75736.0,45.7603,45.817,45.7522,45.8089,75736.0
2018-12-17 12:00:00,56.6,56.63,56.58,56.6,92886.0,45.8089,45.8332,45.7927,45.8089,92886.0
2018-12-17 12:05:00,56.61,56.65,56.6,56.62,289413.0,45.817,45.8494,45.8089,45.8251,289413.0
2018-12-17 12:10:00,56.61,56.62,56.54,56.54,788121.0,45.817,45.8251,45.7603,45.7603,788121.0
2018-12-17 12:15:00,56.55,56.59,56.54,56.58,193603.0,45.7684,45.8008,45.7603,45.7927,193603.0
2018-12-17 12:20:00,56.59,56.62,56.55,56.55,255876.0,45.8008,45.8251,45.7684,45.7684,255876.0
2018-12-17 12:25:00,56.56,56.58,56.54,56.57,132049.0,45.7765,45.7927,45.7603,45.7846,132049.0
2018-12-17 12:30:00,56.56,56.56,56.47,56.48,348802.0,45.7765,45.7765,45.7037,45.7118,348802.0
2018-12-17 12:35:00,56.48,56.5,56.44,56.46,901726.0,45.7118,45.7279,45.6794,45.6956,901726.0
2018-12-17 12:40:00,56.46,56.46,56.38,56.41,155570.0,45.6956,45.6956,45.6308,45.6551,155570.0
2018-12-17 12:45:00,56.41,56.46,56.41,56.44,671170.0,45.6551,45.6956,45.6551,45.6794,671170.0
2018-12-17 12:50:00,56.43,56.46,56.35,56.36,190312.0,45.6713,45.6956,45.6065,45.6146,190312.0
2018-12-17 12:55:00,56.36,56.37,56.32,56.33,653924.0,45.6146,45.6227,45.5823,45.5904,653924.0
2018-12-17 13:00:00,56.33,56.36,56.31,56.33,290614.0,45.5904,45.6146,45.5742,45.5904,290614.0
2018-12-17 13:05:00,56.33,56.4,56.32,56.38,229138.0,45.5904,45.647,45.5823,45.6308,229138.0
2018-12-17 13:10:00,56.38,56.4,56.35,56.37,193299.0,45.6308,45.647,45.6065,45.6227,193299.0
2018-12-17 13:15:00,56.38,56.39,56.34,56.36,350756.0,45.6308,45.6389,45.5985,45.6146,350756.0
2018-12-17 13:20:00,56.37,56.4,56.3,56.39,558296.0,45.6227,45.647,45.5661,45.6389,558296.0
2018-12-17 13:25:00,56.39,56.41,56.35,56.35,295173.0,45.6389,45.6551,45.6065,45.6065,295173.0
2018-12-17 13:30:00,56.35,56.4,56.26,56.27,333200.0,45.6065,45.647,45.5337,45.5418,333200.0
2018-12-17 13:35:00,56.27,56.3,56.24,56.26,254597.0,45.5418,45.5661,45.5175,45.5337,254597.0
2018-12-17 13:40:00,56.27,56.33,56.26,56.29,350173.0,45.5418,45.5904,45.5337,45.558,350173.0
2018-12-17 13:45:00,56.29,56.29,56.23,56.27,224769.0,45.558,45.558,45.5094,45.5418,224769.0
2018-12-17 13:50:00,56.27,56.29,56.23,56.27,241476.0,45.5418,45.558,45.5094,45.5418,241476.0
2018-12-17 13:55:00,56.27,56.31,56.24,56.24,222422.0,45.5418,45.5742,45.5175,45.5175,222422.0
2018-12-17 14:00:00,56.24,56.27,56.18,56.2,315800.0,45.5175,45.5418,45.469,45.4851,315800.0
2018-12-17 14:05:00,56.2,56.27,56.18,56.23,304707.0,45.4851,45.5418,45.469,45.5094,304707.0
2018-12-17 14:10:00,56.22,56.26,56.19,56.23,311065.0,45.5013,45.5337,45.4771,45.5094,311065.0
2018-12-17 14:15:00,56.23,56.25,56.2,56.23,569221.0,45.5094,45.5256,45.4851,45.5094,569221.0
2018-12-17 14:20:00,56.24,56.31,56.22,56.24,354817.0,45.5175,45.5742,45.5013,45.5175,354817.0
2018-12-17 14:25:00,56.24,56.25,56.19,56.22,446103.0,45.5175,45.5256,45.4771,45.5013,446103.0
2018-12-17 14:30:00,56.22,56.27,56.2,56.23,263403.0,45.5013,45.5418,45.4851,45.5094,263403.0
2018-12-17 14:35:00,56.22,56.25,56.2,56.24,661494.0,45.5013,45.5256,45.4851,45.5175,661494.0
2018-12-17 14:40:00,56.23,56.3,56.23,56.24,576564.0,45.5094,45.5661,45.5094,45.5175,576564.0
2018-12-17 14:45:00,56.24,56.29,56.23,56.23,216799.0,45.5175,45.558,45.5094,45.5094,216799.0
2018-12-17 14:50:00,56.23,56.25,56.16,56.17,333684.0,45.5094,45.5256,45.4528,45.4609,333684.0
2018-12-17 14:55:00,56.16,56.21,56.15,56.19,198803.0,45.4528,45.4932,45.4447,45.4771,198803.0
2018-12-17 15:00:00,56.19,56.2,56.15,56.16,354978.0,45.4771,45.4851,45.4447,45.4528,354978.0
2018-12-17 15:05:00,56.16,56.22,56.13,56.13,308893.0,45.4528,45.5013,45.4285,45.4285,308893.0
2018-12-17 15:10:00,56.13,56.23,56.13,56.18,475454.0,45.4285,45.5094,45.4285,45.469,475454.0
2018-12-17 15:15:00,56.17,56.2,56.14,56.15,411099.0,45.4609,45.4851,45.4366,45.4447,411099.0
2018-12-17 15:20:00,56.15,56.17,56.11,56.13,929903.0,45.4447,45.4609,45.4123,45.4285,929903.0
2018-12-17 15:25:00,56.12,56.13,56.06,56.09,589348.0,45.4204,45.4285,45.3718,45.3961,589348.0
2018-12-17 15:30:00,56.09,56.09,56.03,56.04,584486.0,45.3961,45.3961,45.3476,45.3557,584486.0
2018-12-17 15:35:00,56.03,56.06,56.0,56.03,564716.0,45.3476,45.3718,45.3233,45.3476,564716.0
2018-12-17 15:40:00,56.03,56.04,56.0,56.02,642087.0,45.3476,45.3557,45.3233,45.3395,642087.0
2018-12-17 15:45:00,56.01,56.06,55.96,56.0,1016127.0,45.3314,45.3718,45.2909,45.3233,1016127.0
2018-12-17 15:50:00,56.0,56.09,55.99,56.09,410454.0,45.3233,45.3961,45.3152,45.3961,410454.0
2018-12-17 15:55:00,56.09,56.19,56.06,56.19,1308319.0,45.3961,45.4771,45.3718,45.4771,1308319.0
2018-12-18 09:30:00,55.75,55.77,55.67,55.72,617759.0,45.7323,45.7487,45.6667,45.7077,617759.0
2018-12-18 09:35:00,55.73,55.74,55.67,55.69,348885.0,45.7159,45.7241,45.6667,45.6831,348885.0
2018-12-18 09:40:00,55.69,55.75,55.68,55.75,1023157.0,45.6831,45.7323,45.6749,45.7323,1023157.0
2018-12-18 09:45:00,55.75,55.85,55.74,55.84,420303.0,45.7323,45.8143,45.7241,45.8061,420303.0
2018-12-18 09:50:00,55.85,55.88,55.82,55.87,916710.0,45.8143,45.8389,45.7897,45.8307,916710.0
2018-12-18 09:55:00,55.87,55.9,55.86,55.88,485657.0,45.8307,45.8554,45.8225,45.8389,485657.0
2018-12-18 10:00:00,55.88,55.9,55.8,55.81,629252.0,45.8389,45.8554,45.7733,45.7815,629252.0
2018-12-18 10:05:00,55.8,55.82,55.76,55.77,224970.0,45.7733,45.7897,45.7405,45.7487,224970.0
2018-12-18 10:10:00,55.77,55.78,55.73,55.78,163366.0,45.7487,45.7569,45.7159,45.7569,163366.0
2018-12-18 10:15:00,55.78,55.81,55.73,55.76,258452.0,45.7569,45.7815,45.7159,45.7405,258452.0
2018-12-18 10:20:00,55.76,55.77,55.7,55.72,390834.0,45.7405,45.7487,45.6913,45.7077,390834.0
2018-12-18 10:25:00,55.72,55.76,55.71,55.75,329324.0,45.7077,45.7405,45.6995,45.7323,329324.0
2018-12-18 10:30:00,55.75,55.8,55.75,55.79,368117.0,45.7323,45.7733,45.7323,45.7651,368117.0
2018-12-18 10:35:00,55.8,55.81,55.74,55.78,377215.0,45.7733,45.7815,45.7241,45.7569,377215.0
2018-12-18 10:40:00,55.78,55.79,55.65,55.66,701218.0,45.7569,45.7651,45.6503,45.6585,701218.0
2018-12-18 10:45:00,55.66,55.67,55.63,55.66,362435.0,45.6585,45.6667,45.6339,45.6585,362435.0
2018-12-18 10:50:00,55.67,55.69,55.66,55.68,230335.0,45.6667,45.6831,45.6585,45.6749,230335.0
2018-12-18 10:55:00,55.69,55.71,55.6,55.61,294914.0,45.6831,45.6995,45.6093,45.6175,294914.0
2018-12-18 11:00:00,55.61,55.65,55.59,55.61,236462.0,45.6175,45.6503,45.6011,45.6175,236462.0
2018-12-18 11:05:00,55.6,55.62,55.56,55.57,216846.0,45.6093,45.6257,45.5764,45.5847,216846.0
2018-12-18 11:10:00,55.57,55.6,55.55,55.56,169875.0,45.5847,45.6093,45.5682,45.5764,169875.0
2018-12-18 11:15:00,55.56,55.58,55.53,55.56,701464.0,45.5764,45.5929,45.5518,45.5764,701464.0
2018-12-18 11:20:00,55.55,55.56,55.53,55.54,654992.0,45.5682,45.5764,45.5518,45.56,654992.0
2018-12-18 11:25:00,55.54,55.58,55.53,55.56,657867.0,45.56,45.5929,45.5518,45.5764,657867.0
2018-12-18 11:30:00,55.56,55.58,55.51,55.53,880189.0,45.5764,45.5929,45.5354,45.5518,880189.0
2018-12-18 11:35:00,55.53,55.62,55.53,55.58,794215.0,45.5518,45.6257,45.5518,45.5929,794215.0
2018-12-18 11:40:00,55.58,55.59,55.51,55.53,673987.0,45.5929,45.6011,45.5354,45.5518,673987.0
2018-12-18 11:45:00,55.52,55.58,55.51,55.57,122637.0,45.5436,45.5929,45.5354,45.5847,122637.0
2018-12-18 11:50:00,55.57,55.59,55.51,55.55,663151.0,45.5847,45.6011,45.5354,45.5682,663151.0
2018-12-18 11:55:00,55.56,55.57,55.51,55.52,202994.0,45.5764,45.5847,45.5354,45.5436,202994.0
2018-12-18 12:00:00,55.52,55.58,55.52,55.57,160395.0,45.5436,45.5929,45.5436,45.5847,160395.0
2018-12-18 12:05:00,55.58,55.67,55.57,55.66,200020.0,45.5929,45.6667,45.5847,45.6585,200020.0
2018-12-18 12:10:00,55.67,55.7,55.66,55.69,87763.0,45.6667,45.6913,45.6585,45.6831,87763.0
2018-12-18 12:15:00,55.69,55.73,55.68,55.73,342391.0,45.6831,45.7159,45.6749,45.7159,342391.0
2018-12-18 12:20:00,55.72,55.73,55.69,55.69,272903.0,45.7077,45.7159,45.6831,45.6831,272903.0
2018-12-18 12:25:00,55.7,55.71,55.65,55.66,549520.0,45.6913,45.6995,45.6503,45.6585,549520.0
2018-12-18 12:30:00,55.67,55.72,55.65,55.67,137514.0,45.6667,45.7077,45.6503,45.6667,137514.0
2018-12-18 12:35:00,55.68,55.7,55.67,55.69,477683.0,45.6749,45.6913,45.6667,45.6831,477683.0
2018-12-18 12:40:00,55.68,55.71,55.67,55.69,476428.0,45.6749,45.6995,45.6667,45.6831,476428.0
2018-12-18 12:45:00,55.69,55.75,55.68,55.74,269522.0,45.6831,45.7323,45.6749,45.7241,269522.0
2018-12-18 12:50:00,55.74,55.75,55.72,55.75,255244.0,45.7241,45.7323,45.7077,45.7323,255244.0
2018-12-18 12:55:00,55.76,55.76,55.69,55.71,102972.0,45.7405,45.7405,45.6831,45.6995,102972.0
2018-12-18 13:00:00,55.71,55.72,55.67,55.68,237653.0,45.6995,45.7077,45.6667,45.6749,237653.0
2018-12-18 13:05:00,55.68,55.69,55.64,55.66,243998.0,45.6749,45.6831,45.6421,45.6585,243998.0
2018-12-18 13:10:00,55.66,55.69,55.66,55.67,83560.0,45.6585,45.6831,45.6585,45.6667,83560.0
2018-12-18 13:15:00,55.68,55.68,55.63,55.65,129800.0,45.6749,45.6749,45.6339,45.6503,129800.0
2018-12-18 13:20:00,55.65,55.68,55.64,55.66,188709.0,45.6503,45.6749,45.6421,45.6585,188709.0
2018-12-18 13:25:00,55.66,55.66,55.62,55.64,104208.0,45.6585,45.6585,45.6257,45.6421,104208.0
2018-12-18 13:30:00,55.63,55.67,55.61,55.63,127418.0,45.6339,45.6667,45.6175,45.6339,127418.0
2018-12-18 13:35:00,55.62,55.65,55.61,55.62,203318.0,45.6257,45.6503,45.6175,45.6257,203318.0
2018-12-18 13:40:00,55.62,55.63,55.6,55.61,111827.0,45.6257,45.6339,45.6093,45.6175,111827.0
2018-12-18 13:45:00,55.61,55.64,55.61,55.64,168828.0,45.6175,45.6421,45.6175,45.6421,168828.0
2018-12-18 13:50:00,55.64,55.64,55.58,55.6,210270.0,45.6421,45.6421,45.5929,45.6093,210270.0
2018-12-18 13:55:00,55.59,55.59,55.55,55.57,111549.0,45.6011,45.6011,45.5682,45.5847,111549.0
2018-12-18 14:00:00,55.57,55.62,55.56,55.62,227739.0,45.5847,45.6257,45.5764,45.6257,227739.0
2018-12-18 14:05:00,55.61,55.68,55.59,55.68,197432.0,45.6175,45.6749,45.6011,45.6749,197432.0
2018-12-18 14:10:00,55.68,55.69,55.62,55.62,417215.0,45.6749,45.6831,45.6257,45.6257,417215.0
2018-12-18 14:15:00,55.63,55.64,55.58,55.61,447915.0,45.6339,45.6421,45.5929,45.6175,447915.0
2018-12-18 14:20:00,55.61,55.62,55.58,55.59,532952.0,45.6175,45.6257,45.5929,45.6011,532952.0
2018-12-18 14:25:00,55.59,55.63,55.58,55.61,398850.0,45.6011,45.6339,45.5929,45.6175,398850.0
2018-12-18 14:30:00,55.62,55.62,55.53,55.54,202948.0,45.6257,45.6257,45.5518,45.56,202948.0
2018-12-18 14:35:00,55.54,55.57,55.53,55.55,570960.0,45.56,45.5847,45.5518,45.5682,570960.0
2018-12-18 14:40:00,55.56,55.57,55.42,55.43,996422.0,45.5764,45.5847,45.4616,45.4698,996422.0
2018-12-18 14:45:00,55.43,55.46,55.41,55.45,525578.0,45.4698,45.4944,45.4534,45.4862,525578.0
2018-12-18 14:50:00,55.45,55.46,55.42,55.45,481834.0,45.4862,45.4944,45.4616,45.4862,481834.0
2018-12-18 14:55:00,55.45,55.46,55.36,55.37,580152.0,45.4862,45.4944,45.4124,45.4206,580152.0
2018-12-18 15:00:00,55.37,55.42,55.34,55.39,587541.0,45.4206,45.4616,45.396,45.437,587541.0
2018-12-18 15:05:00,55.39,55.42,55.34,55.37,472587.0,45.437,45.4616,45.396,45.4206,472587.0
2018-12-18 15:10:00,55.36,55.44,55.35,55.41,584467.0,45.4124,45.478,45.4042,45.4534,584467.0
2018-12-18 15:15:00,55.41,55.46,55.38,55.43,518612.0,45.4534,45.4944,45.4288,45.4698,518612.0
2018-12-18 15:20:00,55.43,55.45,55.39,55.43,185519.0,45.4698,45.4862,45.437,45.4698,185519.0
2018-12-18 15:25:00,55.43,55.43,55.36,55.4,340372.0,45.4698,45.4698,45.4124,45.4452,340372.0
2018-12-18 15:30:00,55.4,55.49,55.39,55.48,424808.0,45.4452,45.519,45.437,45.5108,424808.0
2018-12-18 15:35:00,55.48,55.51,55.46,55.47,442623.0,45.5108,45.5354,45.4944,45.5026,442623.0
2018-12-18 15:40:00,55.47,55.53,55.46,55.51,626518.0,45.5026,45.5518,45.4944,45.5354,626518.0
2018-12-18 15:45:00,55.51,55.63,55.49,55.62,755362.0,45.5354,45.6339,45.519,45.6257,755362.0
2018-12-18 15:50:00,55.62,55.62,55.57,55.57,588802.0,45.6257,45.6257,45.5847,45.5847,588802.0
2018-12-18 15:55:00,55.58,55.59,55.49,55.49,1372687.0,45.5929,45.6011,45.519,45.519,1372687.0
2018-12-19 09:30:00,55.73,55.79,55.68,55.79,468712.0,45.7159,45.7651,45.6749,45.7651,468712.0
2018-12-19 09:35:00,55.79,55.8,55.74,55.76,245304.0,45.7651,45.7733,45.7241,45.7405,245304.0
2018-12-19 09:40:00,55.76,55.81,55.75,55.79,157663.0,45.7405,45.7815,45.7323,45.7651,157663.0
2018-12-19 09:45:00,55.79,55.86,55.77,55.86,212340.0,45.7651,45.8225,45.7487,45.8225,212340.0
2018-12-19 09:50:00,55.86,55.9,55.84,55.89,194819.0,45.8225,45.8554,45.8061,45.8472,194819.0
2018-12-19 09:55:00,55.9,55.94,55.85,55.85,217325.0,45.8554,45.8882,45.8143,45.8143,217325.0
2018-12-19 10:00:00,55.85,55.9,55.85,55.88,276784.0,45.8143,45.8554,45.8143,45.8389,276784.0
2018-12-19 10:05:00,55.88,55.88,55.84,55.86,100662.0,45.8389,45.8389,45.8061,45.8225,100662.0
2018-12-19 10:10:00,55.86,55.92,55.84,55.91,66865.0,45.8225,45.8718,45.8061,45.8636,66865.0
2018-12-19 10:15:00,55.9,55.94,55.88,55.94,158590.0,45.8554,45.8882,45.8389,45.8882,158590.0
2018-12-19 10:20:00,55.94,55.96,55.91,55.91,487989.0,45.8882,45.9046,45.8636,45.8636,487989.0
2018-12-19 10:25:00,55.91,55.93,55.9,55.92,183682.0,45.8636,45.88,45.8554,45.8718,183682.0
2018-12-19 10:30:00,55.92,55.96,55.89,55.9,107524.0,45.8718,45.9046,45.8472,45.8554,107524.0
2018-12-19 10:35:00,55.9,55.93,55.86,55.88,152889.0,45.8554,45.88,45.8225,45.8389,152889.0
2018-12-19 10:40:00,55.89,55.9,55.85,55.87,94087.0,45.8472,45.8554,45.8143,45.8307,94087.0
2018-12-19 10:45:00,55.87,55.88,55.82,55.82,120595.0,45.8307,45.8389,45.7897,45.7897,120595.0
2018-12-19 10:50:00,55.83,55.9,55.83,55.86,162063.0,45.7979,45.8554,45.7979,45.8225,162063.0
2018-12-19 10:55:00,55.86,55.86,55.81,55.84,111540.0,45.8225,45.8225,45.7815,45.8061,111540.0
2018-12-19 11:00:00,55.84,55.85,55.79,55.82,88184.0,45.8061,45.8143,45.7651,45.7897,88184.0
2018-12-19 11:05:00,55.82,55.85,55.81,55.82,126800.0,45.7897,45.8143,45.7815,45.7897,126800.0
2018-12-19 11:10:00,55.83,55.86,55.8,55.82,168021.0,45.7979,45.8225,45.7733,45.7897,168021.0
2018-12-19 11:15:00,55.83,55.85,55.81,55.85,153838.0,45.7979,45.8143,45.7815,45.8143,153838.0
2018-12-19 11:20:00,55.84,55.89,55.83,55.88,153277.0,45.8061,45.8472,45.7979,45.8389,153277.0
2018-12-19 11:25:00,55.88,55.93,55.87,55.92,275716.0,45.8389,45.88,45.8307,45.8718,275716.0
2018-12-19 11:30:00,55.92,55.93,55.83,55.84,174735.0,45.8718,45.88,45.7979,45.8061,174735.0
2018-12-19 11:35:00,55.83,55.87,55.82,55.86,124230.0,45.7979,45.8307,45.7897,45.8225,124230.0
2018-12-19 11:40:00,55.86,55.89,55.84,55.88,103320.0,45.8225,45.8472,45.8061,45.8389,103320.0
2018-12-19 11:45:00,55.89,55.91,55.87,55.91,524670.0,45.8472,45.8636,45.8307,45.8636,524670.0
2018-12-19 11:50:00,55.91,55.96,55.9,55.96,159869.0,45.8636,45.9046,45.8554,45.9046,159869.0
2018-12-19 11:55:00,55.96,55.98,55.94,55.97,338717.0,45.9046,45.921,45.8882,45.9128,338717.0
2018-12-19 12:00:00,55.98,55.99,55.97,55.98,190828.0,45.921,45.9292,45.9128,45.921,190828.0
2018-12-19 12:05:00,55.98,56.05,55.98,56.04,177461.0,45.921,45.9784,45.921,45.9702,177461.0
2018-12-19 12:10:00,56.03,56.05,56.02,56.04,255383.0,45.962,45.9784,45.9538,45.9702,255383.0
2018-12-19 12:15:00,56.03,56.04,56.01,56.03,160078.0,45.962,45.9702,45.9456,45.962,160078.0
2018-12-19 12:20:00,56.03,56.04,55.98,56.02,697013.0,45.962,45.9702,45.921,45.9538,697013.0
2018-12-19 12:25:00,56.02,56.04,56.0,56.02,168245.0,45.9538,45.9702,45.9374,45.9538,168245.0
2018-12-19 12:30:00,56.03,56.03,56.0,56.02,110697.0,45.962,45.962,45.9374,45.9538,110697.0
2018-12-19 12:35:00,56.02,56.04,56.01,56.02,130807.0,45.9538,45.9702,45.9456,45.9538,130807.0
2018-12-19 12:40:00,56.02,56.04,56.01,56.03,123927.0,45.9538,45.9702,45.9456,45.962,123927.0
2018-12-19 12:45:00,56.04,56.04,56.0,56.04,95269.0,45.9702,45.9702,45.9374,45.9702,95269.0
2018-12-19 12:50:00,56.04,56.08,56.01,56.02,692291.0,45.9702,46.003,45.9456,45.9538,692291.0
2018-12-19 12:55:00,56.03,56.03,55.97,55.97,163248.0,45.962,45.962,45.9128,45.9128,163248.0
2018-12-19 13:00:00,55.96,55.98,55.96,55.96,158318.0,45.9046,45.921,45.9046,45.9046,158318.0
2018-12-19 13:05:00,55.97,55.98,55.93,55.95,162878.0,45.9128,45.921,45.88,45.8964,162878.0
2018-12-19 13:10:00,55.94,55.97,55.94,55.96,247554.0,45.8882,45.9128,45.8882,45.9046,247554.0
2018-12-19 13:15:00,55.96,55.97,55.94,55.97,249275.0,45.9046,45.9128,45.8882,45.9128,249275.0
2018-12-19 13:20:00,55.98,55.99,55.9,55.91,327601.0,45.921,45.9292,45.8554,45.8636,327601.0
2018-12-19 13:25:00,55.91,55.94,55.9,55.93,549830.0,45.8636,45.8882,45.8554,45.88,549830.0
2018-12-19 13:30:00,55.93,55.95,55.89,55.93,632071.0,45.88,45.8964,45.8472,45.88,632071.0
2018-12-19 13:35:00,55.93,55.95,55.92,55.93,592389.0,45.88,45.8964,45.8718,45.88,592389.0
2018-12-19 13:40:00,55.93,55.98,55.92,55.96,411305.0,45.88,45.921,45.8718,45.9046,411305.0
2018-12-19 13:45:00,55.97,56.0,55.95,56.0,242734.0,45.9128,45.9374,45.8964,45.9374,242734.0
2018-12-19 13:50:00,55.99,56.0,55.97,55.98,358636.0,45.9292,45.9374,45.9128,45.921,358636.0
2018-12-19 13:55:00,55.97,56.1,55.97,56.1,429466.0,45.9128,46.0194,45.9128,46.0194,429466.0
2018-12-19 14:00:00,56.13,56.13,55.55,55.58,481457.0,46.044,46.044,45.5682,45.5929,481457.0
2018-12-19 14:05:00,55.58,55.72,55.5,55.6,1154502.0,45.5929,45.7077,45.5272,45.6093,1154502.0
2018-12-19 14:10:00,55.59,55.62,55.43,55.52,921727.0,45.6011,45.6257,45.4698,45.5436,921727.0
2018-12-19 14:15:00,55.51,55.67,55.46,55.64,675430.0,45.5354,45.6667,45.4944,45.6421,675430.0
2018-12-19 14:20:00,55.63,55.67,55.56,55.66,354767.0,45.6339,45.6667,45.5764,45.6585,354767.0
2018-12-19 14:25:00,55.66,55.73,55.6,55.72,500564.0,45.6585,45.7159,45.6093,45.7077,500564.0
2018-12-19 14:30:00,55.72,55.8,55.65,55.67,816337.0,45.7077,45.7733,45.6503,45.6667,816337.0
2018-12-19 14:35:00,55.67,55.77,55.64,55.7,1261504.0,45.6667,45.7487,45.6421,45.6913,1261504.0
2018-12-19 14:40:00,55.7,55.7,55.34,55.35,597629.0,45.6913,45.6913,45.396,45.4042,597629.0
2018-12-19 14:45:00,55.34,55.42,55.32,55.41,684798.0,45.396,45.4616,45.3796,45.4534,684798.0
2018-12-19 14:50:00,55.41,55.42,55.21,55.25,604175.0,45.4534,45.4616,45.2893,45.3222,604175.0
2018-12-19 14:55:00,55.25,55.25,55.01,55.11,714221.0,45.3222,45.3222,45.1253,45.2073,714221.0
2018-12-19 15:00:00,55.11,55.11,54.87,54.87,466698.0,45.2073,45.2073,45.0104,45.0104,466698.0
2018-12-19 15:05:00,54.87,54.98,54.72,54.95,1025460.0,45.0104,45.1007,44.8874,45.0761,1025460.0
2018-12-19 15:10:00,54.96,55.14,54.9,55.13,473436.0,45.0843,45.2319,45.035,45.2237,473436.0
2018-12-19 15:15:00,55.13,55.14,54.91,54.97,580739.0,45.2237,45.2319,45.0432,45.0925,580739.0
2018-12-19 15:20:00,54.97,55.06,54.86,55.03,759515.0,45.0925,45.1663,45.0022,45.1417,759515.0
2018-12-19 15:25:00,55.03,55.07,54.86,54.86,1157896.0,45.1417,45.1745,45.0022,45.0022,1157896.0
2018-12-19 15:30:00,54.86,54.99,54.85,54.98,504112.0,45.0022,45.1089,44.994,45.1007,504112.0
2018-12-19 15:35:00,54.98,54.99,54.88,54.9,449624.0,45.1007,45.1089,45.0186,45.035,449624.0
2018-12-19 15:40:00,54.89,54.92,54.8,54.91,758492.0,45.0268,45.0514,44.953,45.0432,758492.0
2018-12-19 15:45:00,54.9,55.0,54.89,54.99,616477.0,45.035,45.1171,45.0268,45.1089,616477.0
2018-12-19 15:50:00,55.0,55.02,54.96,55.0,577769.0,45.1171,45.1335,45.0843,45.1171,577769.0
2018-12-19 15:55:00,55.0,55.03,54.91,54.93,1671989.0,45.1171,45.1417,45.0432,45.0597,1671989.0
2018-12-20 09:30:00,55.02,55.09,54.94,55.08,601379.0,45.1335,45.1909,45.0679,45.1827,601379.0
2018-12-20 09:35:00,55.07,55.09,55.02,55.09,469834.0,45.1745,45.1909,45.1335,45.1909,469834.0
2018-12-20 09:40:00,55.07,55.07,54.94,55.02,279140.0,45.1745,45.1745,45.0679,45.1335,279140.0
2018-12-20 09:45:00,55.01,55.03,54.93,54.97,265458.0,45.1253,45.1417,45.0597,45.0925,265458.0
2018-12-20 09:50:00,54.96,55.0,54.92,54.98,318162.0,45.0843,45.1171,45.0514,45.1007,318162.0
2018-12-20 09:55:00,54.97,55.08,54.96,55.07,439711.0,45.0925,45.1827,45.0843,45.1745,439711.0
2018-12-20 10:00:00,55.07,55.09,55.0,55.03,185595.0,45.1745,45.1909,45.1171,45.1417,185595.0
2018-12-20 10:05:00,55.04,55.15,55.02,55.11,382938.0,45.1499,45.2401,45.1335,45.2073,382938.0
2018-12-20 10:10:00,55.11,55.12,55.06,55.12,244516.0,45.2073,45.2155,45.1663,45.2155,244516.0
2018-12-20 10:15:00,55.12,55.13,55.02,55.03,352027.0,45.2155,45.2237,45.1335,45.1417,352027.0
2018-12-20 10:20:00,55.02,55.08,55.0,55.05,776754.0,45.1335,45.1827,45.1171,45.1581,776754.0
2018-12-20 10:25:00,55.04,55.08,54.99,55.01,333045.0,45.1499,45.1827,45.1089,45.1253,333045.0
2018-12-20 10:30:00,55.0,55.06,54.96,54.99,299751.0,45.1171,45.1663,45.0843,45.1089,299751.0
2018-12-20 10:35:00,54.98,55.03,54.93,54.99,269632.0,45.1007,45.1417,45.0597,45.1089,269632.0
2018-12-20 10:40:00,54.98,55.07,54.95,55.04,222314.0,45.1007,45.1745,45.0761,45.1499,222314.0
2018-12-20 10:45:00,55.05,55.05,54.92,54.93,419984.0,45.1581,45.1581,45.0514,45.0597,419984.0
2018-12-20 10:50:00,54.92,54.95,54.86,54.89,396086.0,45.0514,45.0761,45.0022,45.0268,396086.0
2018-12-20 10:55:00,54.89,55.0,54.87,54.97,221521.0,45.0268,45.1171,45.0104,45.0925,221521.0
2018-12-20 11:00:00,54.96,54.97,54.9,54.95,277333.0,45.0843,45.0925,45.035,45.0761,277333.0
2018-12-20 11:05:00,54.95,54.98,54.88,54.91,348853.0,45.0761,45.1007,45.0186,45.0432,348853.0
2018-12-20 11:10:00,54.91,54.94,54.87,54.89,451903.0,45.0432,45.0679,45.0104,45.0268,451903.0
2018-12-20 11:15:00,54.9,54.9,54.82,54.84,398861.0,45.035,45.035,44.9694,44.9858,398861.0
2018-12-20 11:20:00,54.84,54.85,54.79,54.81,332065.0,44.9858,44.994,44.9448,44.9612,332065.0
2018-12-20 11:25:00,54.81,54.83,54.75,54.8,549617.0,44.9612,44.9776,44.912,44.953,549617.0
2018-12-20 11:30:00,54.81,54.84,54.76,54.77,167244.0,44.9612,44.9858,44.9202,44.9284,167244.0
2018-12-20 11:35:00,54.79,54.81,54.75,54.76,234783.0,44.9448,44.9612,44.912,44.9202,234783.0
2018-12-20 11:40:00,54.77,54.81,54.68,54.7,321488.0,44.9284,44.9612,44.8546,44.871,321488.0
2018-12-20 11:45:00,54.71,54.72,54.62,54.63,350267.0,44.8792,44.8874,44.8054,44.8136,350267.0
2018-12-20 11:50:00,54.64,54.67,54.52,54.62,1241756.0,44.8218,44.8464,44.7233,44.8054,1241756.0
2018-12-20 11:55:00,54.61,54.73,54.59,54.64,479619.0,44.7972,44.8956,44.7807,44.8218,479619.0
2018-12-20 12:00:00,54.65,54.69,54.62,54.63,324443.0,44.83,44.8628,44.8054,44.8136,324443.0
2018-12-20 12:05:00,54.64,54.7,54.6,54.65,341256.0,44.8218,44.871,44.7889,44.83,341256.0
2018-12-20 12:10:00,54.66,54.72,54.62,54.63,460378.0,44.8382,44.8874,44.8054,44.8136,460378.0
2018-12-20 12:15:00,54.63,54.78,54.62,54.76,229086.0,44.8136,44.9366,44.8054,44.9202,229086.0
2018-12-20 12:20:00,54.76,54.81,54.72,54.81,327819.0,44.9202,44.9612,44.8874,44.9612,327819.0
2018-12-20 12:25:00,54.81,54.9,54.8,54.89,222427.0,44.9612,45.035,44.953,45.0268,222427.0
2018-12-20 12:30:00,54.89,54.92,54.84,54.85,335358.0,45.0268,45.0514,44.9858,44.994,335358.0
2018-12-20 12:35:00,54.85,54.89,54.8,54.85,543737.0,44.994,45.0268,44.953,44.994,543737.0
2018-12-20 12:40:00,54.84,54.86,54.78,54.78,337921.0,44.9858,45.0022,44.9366,44.9366,337921.0
2018-12-20 12:45:00,54.78,54.81,54.76,54.79,916408.0,44.9366,44.9612,44.9202,44.9448,916408.0
2018-12-20 12:50:00,54.79,54.83,54.75,54.76,229052.0,44.9448,44.9776,44.912,44.9202,229052.0
2018-12-20 12:55:00,54.76,54.84,54.73,54.79,337632.0,44.9202,44.9858,44.8956,44.9448,337632.0
2018-12-20 13:00:00,54.8,54.81,54.72,54.73,228813.0,44.953,44.9612,44.8874,44.8956,228813.0
2018-12-20 13:05:00,54.73,54.77,54.68,54.69,573856.0,44.8956,44.9284,44.8546,44.8628,573856.0
2018-12-20 13:10:00,54.69,54.76,54.67,54.73,266074.0,44.8628,44.9202,44.8464,44.8956,266074.0
2018-12-20 13:15:00,54.73,54.78,54.72,54.76,226849.0,44.8956,44.9366,44.8874,44.9202,226849.0
2018-12-20 13:20:00,54.76,54.81,54.71,54.76,486697.0,44.9202,44.9612,44.8792,44.9202,486697.0
2018-12-20 13:25:00,54.76,54.81,54.75,54.76,234645.0,44.9202,44.9612,44.912,44.9202,234645.0
2018-12-20 13:30:00,54.76,54.76,54.7,54.73,234625.0,44.9202,44.9202,44.871,44.8956,234625.0
2018-12-20 13:35:00,54.72,54.79,54.69,54.76,163639.0,44.8874,44.9448,44.8628,44.9202,163639.0
2018-12-20 13:40:00,54.76,54.76,54.65,54.72,3003036.0,44.9202,44.9202,44.83,44.8874,3003036.0
2018-12-20 13:45:00,54.72,54.76,54.7,54.73,241613.0,44.8874,44.9202,44.871,44.8956,241613.0
2018-12-20 13:50:00,54.73,54.73,54.65,54.65,354788.0,44.8956,44.8956,44.83,44.83,354788.0
2018-12-20 13:55:00,54.65,54.67,54.62,54.65,739360.0,44.83,44.8464,44.8054,44.83,739360.0
2018-12-20 14:00:00,54.65,54.68,54.55,54.61,896777.0,44.83,44.8546,44.7479,44.7972,896777.0
2018-12-20 14:05:00,54.6,54.64,54.57,54.61,599163.0,44.7889,44.8218,44.7643,44.7972,599163.0
2018-12-20 14:10:00,54.61,54.61,54.49,54.56,2525294.0,44.7972,44.7972,44.6987,44.7561,2525294.0
2018-12-20 14:15:00,54.57,54.57,54.47,54.48,805717.0,44.7643,44.7643,44.6823,44.6905,805717.0
2018-12-20 14:20:00,54.48,54.6,54.48,54.58,491764.0,44.6905,44.7889,44.6905,44.7725,491764.0
2018-12-20 14:25:00,54.58,54.68,54.57,54.66,610666.0,44.7725,44.8546,44.7643,44.8382,610666.0
2018-12-20 14:30:00,54.66,54.71,54.62,54.68,388912.0,44.8382,44.8792,44.8054,44.8546,388912.0
2018-12-20 14:35:00,54.67,54.79,54.65,54.66,354741.0,44.8464,44.9448,44.83,44.8382,354741.0
2018-12-20 14:40:00,54.66,54.83,54.65,54.82,1007056.0,44.8382,44.9776,44.83,44.9694,1007056.0
2018-12-20 14:45:00,54.82,54.9,54.8,54.88,1490887.0,44.9694,45.035,44.953,45.0186,1490887.0
2018-12-20 14:50:00,54.87,54.87,54.77,54.77,650349.0,45.0104,45.0104,44.9284,44.9284,650349.0
2018-12-20 14:55:00,54.78,54.78,54.67,54.73,1008744.0,44.9366,44.9366,44.8464,44.8956,1008744.0
2018-12-20 15:00:00,54.72,54.73,54.63,54.64,507738.0,44.8874,44.8956,44.8136,44.8218,507738.0
2018-12-20 15:05:00,54.65,54.74,54.59,54.72,1643083.0,44.83,44.9038,44.7807,44.8874,1643083.0
2018-12-20 15:10:00,54.72,54.8,54.68,54.8,442212.0,44.8874,44.953,44.8546,44.953,442212.0
2018-12-20 15:15:00,54.8,54.81,54.73,54.73,411072.0,44.953,44.9612,44.8956,44.8956,411072.0
2018-12-20 15:20:00,54.73,54.88,54.72,54.87,1620195.0,44.8956,45.0186,44.8874,45.0104,1620195.0
2018-12-20 15:25:00,54.86,54.87,54.74,54.76,631965.0,45.0022,45.0104,44.9038,44.9202,631965.0
2018-12-20 15:30:00,54.75,54.85,54.75,54.82,948137.0,44.912,44.994,44.912,44.9694,948137.0
2018-12-20 15:35:00,54.82,54.85,54.77,54.82,857632.0,44.9694,44.994,44.9284,44.9694,857632.0
2018-12-20 15:40:00,54.81,54.83,54.68,54.68,861621.0,44.9612,44.9776,44.8546,44.8546,861621.0
2018-12-20 15:45:00,54.68,54.73,54.64,54.68,848224.0,44.8546,44.8956,44.8218,44.8546,848224.0
2018-12-20 15:50:00,54.68,54.7,54.61,54.64,1083448.0,44.8546,44.871,44.7972,44.8218,1083448.0
2018-12-20 15:55:00,54.64,54.71,54.62,54.66,2173777.0,44.8218,44.8792,44.8054,44.8382,2173777.0
2018-12-21 09:30:00,54.27,54.34,54.24,54.33,796497.0,44.5182,44.5757,44.4936,44.5675,796497.0
2018-12-21 09:35:00,54.32,54.36,54.27,54.31,386738.0,44.5593,44.5921,44.5182,44.5511,386738.0
2018-12-21 09:40:00,54.31,54.36,54.27,54.31,313819.0,44.5511,44.5921,44.5182,44.5511,313819.0
2018-12-21 09:45:00,54.31,54.34,54.27,54.28,392015.0,44.5511,44.5757,44.5182,44.5265,392015.0
2018-12-21 09:50:00,54.28,54.29,54.22,54.23,295974.0,44.5265,44.5347,44.4772,44.4854,295974.0
2018-12-21 09:55:00,54.23,54.33,54.22,54.3,481962.0,44.4854,44.5675,44.4772,44.5429,481962.0
2018-12-21 10:00:00,54.29,54.31,54.25,54.26,468034.0,44.5347,44.5511,44.5018,44.51,468034.0
2018-12-21 10:05:00,54.26,54.29,54.18,54.21,526458.0,44.51,44.5347,44.4444,44.469,526458.0
2018-12-21 10:10:00,54.21,54.46,54.19,54.45,831824.0,44.469,44.6741,44.4526,44.6659,831824.0
2018-12-21 10:15:00,54.44,54.56,54.43,54.53,641301.0,44.6577,44.7561,44.6495,44.7315,641301.0
2018-12-21 10:20:00,54.53,54.58,54.48,54.49,421691.0,44.7315,44.7725,44.6905,44.6987,421691.0
2018-12-21 10:25:00,54.5,54.51,54.44,54.47,1394128.0,44.7069,44.7151,44.6577,44.6823,1394128.0
2018-12-21 10:30:00,54.47,54.5,54.39,54.41,257918.0,44.6823,44.7069,44.6167,44.6331,257918.0
2018-12-21 10:35:00,54.41,54.41,54.32,54.34,444464.0,44.6331,44.6331,44.5593,44.5757,444464.0
2018-12-21 10:40:00,54.33,54.34,54.28,54.32,255628.0,44.5675,44.5757,44.5265,44.5593,255628.0
2018-12-21 10:45:00,54.32,54.38,54.31,54.31,196590.0,44.5593,44.6085,44.5511,44.5511,196590.0
2018-12-21 10:50:00,54.32,54.36,54.28,54.33,309157.0,44.5593,44.5921,44.5265,44.5675,309157.0
2018-12-21 10:55:00,54.33,54.34,54.28,54.3,345241.0,44.5675,44.5757,44.5265,44.5429,345241.0
2018-12-21 11:00:00,54.31,54.31,54.24,54.25,585736.0,44.5511,44.5511,44.4936,44.5018,585736.0
2018-12-21 11:05:00,54.25,54.28,54.13,54.14,628312.0,44.5018,44.5265,44.4034,44.4116,628312.0
2018-12-21 11:10:00,54.13,54.2,54.13,54.17,548534.0,44.4034,44.4608,44.4034,44.4362,548534.0
2018-12-21 11:15:00,54.18,54.25,54.17,54.25,282838.0,44.4444,44.5018,44.4362,44.5018,282838.0
2018-12-21 11:20:00,54.25,54.32,54.24,54.3,359679.0,44.5018,44.5593,44.4936,44.5429,359679.0
2018-12-21 11:25:00,54.29,54.4,54.27,54.39,259864.0,44.5347,44.6249,44.5182,44.6167,259864.0
2018-12-21 11:30:00,54.39,54.49,54.37,54.42,705814.0,44.6167,44.6987,44.6003,44.6413,705814.0
2018-12-21 11:35:00,54.42,54.43,54.37,54.39,1281177.0,44.6413,44.6495,44.6003,44.6167,1281177.0
2018-12-21 11:40:00,54.39,54.42,54.34,54.39,342026.0,44.6167,44.6413,44.5757,44.6167,342026.0
2018-12-21 11:45:00,54.39,54.42,54.28,54.3,536126.0,44.6167,44.6413,44.5265,44.5429,536126.0
2018-12-21 11:50:00,54.3,54.4,54.29,54.33,626909.0,44.5429,44.6249,44.5347,44.5675,626909.0
2018-12-21 11:55:00,54.34,54.36,54.23,54.25,558503.0,44.5757,44.5921,44.4854,44.5018,558503.0
2018-12-21 12:00:00,54.25,54.28,54.21,54.25,449452.0,44.5018,44.5265,44.469,44.5018,449452.0
2018-12-21 12:05:00,54.25,54.26,54.15,54.16,410572.0,44.5018,44.51,44.4198,44.428,410572.0
2018-12-21 12:10:00,54.17,54.18,54.09,54.12,439017.0,44.4362,44.4444,44.3706,44.3952,439017.0
2018-12-21 12:15:00,54.11,54.14,54.03,54.04,289862.0,44.387,44.4116,44.3214,44.3296,289862.0
2018-12-21 12:20:00,54.04,54.06,54.0,54.02,177225.0,44.3296,44.346,44.2968,44.3132,177225.0
2018-12-21 12:25:00,54.02,54.03,53.94,53.96,303528.0,44.3132,44.3214,44.2475,44.264,303528.0
2018-12-21 12:30:00,53.96,53.97,53.85,53.96,401884.0,44.264,44.2722,44.1737,44.264,401884.0
2018-12-21 12:35:00,53.96,54.03,53.93,54.02,298992.0,44.264,44.3214,44.2393,44.3132,298992.0
2018-12-21 12:40:00,54.01,54.09,54.0,54.04,253157.0,44.305,44.3706,44.2968,44.3296,253157.0
2018-12-21 12:45:00,54.05,54.13,54.05,54.06,565668.0,44.3378,44.4034,44.3378,44.346,565668.0
2018-12-21 12:50:00,54.06,54.09,54.0,54.01,355457.0,44.346,44.3706,44.2968,44.305,355457.0
2018-12-21 12:55:00,54.01,54.06,53.94,53.97,418788.0,44.305,44.346,44.2475,44.2722,418788.0
2018-12-21 13:00:00,53.97,54.02,53.94,53.98,418318.0,44.2722,44.3132,44.2475,44.2804,418318.0
2018-12-21 13:05:00,53.98,53.98,53.89,53.95,344062.0,44.2804,44.2804,44.2065,44.2557,344062.0
2018-12-21 13:10:00,53.94,53.98,53.88,53.91,359154.0,44.2475,44.2804,44.1983,44.2229,359154.0
2018-12-21 13:15:00,53.91,53.95,53.87,53.9,284231.0,44.2229,44.2557,44.1901,44.2147,284231.0
2018-12-21 13:20:00,53.91,54.01,53.88,53.99,351851.0,44.2229,44.305,44.1983,44.2886,351851.0
2018-12-21 13:25:00,53.98,54.05,53.98,54.02,159579.0,44.2804,44.3378,44.2804,44.3132,159579.0
2018-12-21 13:30:00,54.02,54.1,53.99,54.1,550261.0,44.3132,44.3788,44.2886,44.3788,550261.0
2018-12-21 13:35:00,54.09,54.11,54.03,54.08,788104.0,44.3706,44.387,44.3214,44.3624,788104.0
2018-12-21 13:40:00,54.08,54.13,54.06,54.12,491673.0,44.3624,44.4034,44.346,44.3952,491673.0
2018-12-21 13:45:00,54.12,54.12,54.01,54.02,208412.0,44.3952,44.3952,44.305,44.3132,208412.0
2018-12-21 13:50:00,54.02,54.05,53.95,53.98,598704.0,44.3132,44.3378,44.2557,44.2804,598704.0
2018-12-21 13:55:00,53.99,54.01,53.96,53.98,365763.0,44.2886,44.305,44.264,44.2804,365763.0
2018-12-21 14:00:00,53.98,54.01,53.93,53.96,304747.0,44.2804,44.305,44.2393,44.264,304747.0
2018-12-21 14:05:00,53.96,53.99,53.93,53.95,224150.0,44.264,44.2886,44.2393,44.2557,224150.0
2018-12-21 14:10:00,53.95,53.99,53.88,53.91,550919.0,44.2557,44.2886,44.1983,44.2229,550919.0
2018-12-21 14:15:00,53.9,53.98,53.89,53.98,260689.0,44.2147,44.2804,44.2065,44.2804,260689.0
2018-12-21 14:20:00,53.98,54.02,53.96,53.97,204212.0,44.2804,44.3132,44.264,44.2722,204212.0
2018-12-21 14:25:00,53.97,53.98,53.9,53.94,317842.0,44.2722,44.2804,44.2147,44.2475,317842.0
2018-12-21 14:30:00,53.93,53.97,53.91,53.92,306456.0,44.2393,44.2722,44.2229,44.2311,306456.0
2018-12-21 14:35:00,53.93,53.96,53.9,53.91,305384.0,44.2393,44.264,44.2147,44.2229,305384.0
2018-12-21 14:40:00,53.9,53.92,53.82,53.84,432107.0,44.2147,44.2311,44.1491,44.1655,432107.0
2018-12-21 14:45:00,53.85,53.89,53.83,53.86,471321.0,44.1737,44.2065,44.1573,44.1819,471321.0
2018-12-21 14:50:00,53.87,53.97,53.86,53.9,527764.0,44.1901,44.2722,44.1819,44.2147,527764.0
2018-12-21 14:55:00,53.9,53.91,53.84,53.88,555499.0,44.2147,44.2229,44.1655,44.1983,555499.0
2018-12-21 15:00:00,53.88,53.96,53.87,53.94,606035.0,44.1983,44.264,44.1901,44.2475,606035.0
2018-12-21 15:05:00,53.94,53.94,53.86,53.9,374780.0,44.2475,44.2475,44.1819,44.2147,374780.0
2018-12-21 15:10:00,53.89,53.9,53.79,53.81,362140.0,44.2065,44.2147,44.1245,44.1409,362140.0
2018-12-21 15:15:00,53.81,53.83,53.73,53.75,496442.0,44.1409,44.1573,44.0753,44.0917,496442.0
2018-12-21 15:20:00,53.76,53.79,53.73,53.76,500537.0,44.0999,44.1245,44.0753,44.0999,500537.0
2018-12-21 15:25:00,53.76,53.77,53.68,53.69,478743.0,44.0999,44.1081,44.0343,44.0425,478743.0
2018-12-21 15:30:00,53.69,53.74,53.68,53.69,604005.0,44.0425,44.0835,44.0343,44.0425,604005.0
2018-12-21 15:35:00,53.68,53.69,53.61,53.61,330560.0,44.0343,44.0425,43.9768,43.9768,330560.0
2018-12-21 15:40:00,53.61,53.71,53.6,53.68,670368.0,43.9768,44.0589,43.9686,44.0343,670368.0
2018-12-21 15:45:00,53.69,53.77,53.68,53.74,642177.0,44.0425,44.1081,44.0343,44.0835,642177.0
2018-12-21 15:50:00,53.75,53.77,53.7,53.74,675266.0,44.0917,44.1081,44.0507,44.0835,675266.0
2018-12-21 15:55:00,53.73,53.76,53.68,53.69,1548179.0,44.0753,44.0999,44.0343,44.0425,1548179.0
2018-12-24 09:30:00,53.68,53.87,53.56,53.77,634567.0,44.0343,44.1901,43.9358,44.1081,634567.0
2018-12-24 09:35:00,53.78,53.79,53.63,53.71,283419.0,44.1163,44.1245,43.9932,44.0589,283419.0
2018-12-24 09:40:00,53.71,53.72,53.6,53.61,451176.0,44.0589,44.0671,43.9686,43.9768,451176.0
2018-12-24 09:45:00,53.59,53.6,53.46,53.52,852585.0,43.9604,43.9686,43.8538,43.903,852585.0
2018-12-24 09:50:00,53.52,53.55,53.41,53.43,236975.0,43.903,43.9276,43.8128,43.8292,236975.0
2018-12-24 09:55:00,53.42,53.5,53.39,53.49,199390.0,43.821,43.8866,43.7964,43.8784,199390.0
2018-12-24 10:00:00,53.49,53.54,53.46,53.47,283153.0,43.8784,43.9194,43.8538,43.862,283153.0
2018-12-24 10:05:00,53.46,53.49,53.34,53.39,299821.0,43.8538,43.8784,43.7554,43.7964,299821.0
2018-12-24 10:10:00,53.38,53.58,53.37,53.57,269105.0,43.7882,43.9522,43.78,43.944,269105.0
2018-12-24 10:15:00,53.56,53.59,53.5,53.55,454374.0,43.9358,43.9604,43.8866,43.9276,454374.0
2018-12-24 10:20:00,53.55,53.59,53.49,53.57,382948.0,43.9276,43.9604,43.8784,43.944,382948.0
2018-12-24 10:25:00,53.57,53.64,53.55,53.61,285302.0,43.944,44.0015,43.9276,43.9768,285302.0
2018-12-24 10:30:00,53.61,53.68,53.61,53.62,298934.0,43.9768,44.0343,43.9768,43.985,298934.0
2018-12-24 10:35:00,53.62,53.72,53.62,53.71,240927.0,43.985,44.0671,43.985,44.0589,240927.0
2018-12-24 10:40:00,53.71,53.9,53.7,53.82,248885.0,44.0589,44.2147,44.0507,44.1491,248885.0
2018-12-24 10:45:00,53.83,53.84,53.72,53.78,460579.0,44.1573,44.1655,44.0671,44.1163,460579.0
2018-12-24 10:50:00,53.76,53.76,53.67,53.69,277919.0,44.0999,44.0999,44.0261,44.0425,277919.0
2018-12-24 10:55:00,53.68,53.72,53.63,53.69,176164.0,44.0343,44.0671,43.9932,44.0425,176164.0
2018-12-24 11:00:00,53.7,53.76,53.55,53.55,374043.0,44.0507,44.0999,43.9276,43.9276,374043.0
2018-12-24 11:05:00,53.56,53.66,53.55,53.64,274992.0,43.9358,44.0179,43.9276,44.0015,274992.0
2018-12-24 11:10:00,53.63,53.67,53.53,53.66,264307.0,43.9932,44.0261,43.9112,44.0179,264307.0
2018-12-24 11:15:00,53.66,53.66,53.54,53.55,227574.0,44.0179,44.0179,43.9194,43.9276,227574.0
2018-12-24 11:20:00,53.55,53.57,53.47,53.47,272734.0,43.9276,43.944,43.862,43.862,272734.0
2018-12-24 11:25:00,53.47,53.5,53.42,53.44,307072.0,43.862,43.8866,43.821,43.8374,307072.0
2018-12-24 11:30:00,53.44,53.55,53.42,53.54,233463.0,43.8374,43.9276,43.821,43.9194,233463.0
2018-12-24 11:35:00,53.53,53.54,53.44,53.51,939944.0,43.9112,43.9194,43.8374,43.8948,939944.0
2018-12-24 11:40:00,53.51,53.57,53.44,53.45,237935.0,43.8948,43.944,43.8374,43.8456,237935.0
2018-12-24 11:45:00,53.45,53.45,53.36,53.36,260940.0,43.8456,43.8456,43.7718,43.7718,260940.0
2018-12-24 11:50:00,53.36,53.44,53.34,53.44,323261.0,43.7718,43.8374,43.7554,43.8374,323261.0
2018-12-24 11:55:00,53.43,53.46,53.33,53.35,279636.0,43.8292,43.8538,43.7472,43.7636,279636.0
2018-12-24 12:00:00,53.35,53.48,53.34,53.45,830929.0,43.7636,43.8702,43.7554,43.8456,830929.0
2018-12-24 12:05:00,53.44,53.44,53.34,53.34,1255843.0,43.8374,43.8374,43.7554,43.7554,1255843.0
2018-12-24 12:10:00,53.35,53.36,53.27,53.33,288168.0,43.7636,43.7718,43.6979,43.7472,288168.0
2018-12-24 12:15:00,53.32,53.35,53.27,53.29,239019.0,43.739,43.7636,43.6979,43.7143,239019.0
2018-12-24 12:20:00,53.27,53.29,53.22,53.28,416704.0,43.6979,43.7143,43.6569,43.7061,416704.0
2018-12-24 12:25:00,53.27,53.4,53.26,53.3,332484.0,43.6979,43.8046,43.6897,43.7225,332484.0
2018-12-24 12:30:00,53.3,53.37,53.24,53.3,294499.0,43.7225,43.78,43.6733,43.7225,294499.0
2018-12-24 12:35:00,53.3,53.31,53.21,53.23,235582.0,43.7225,43.7307,43.6487,43.6651,235582.0
2018-12-24 12:40:00,53.23,53.25,53.16,53.19,536306.0,43.6651,43.6815,43.6077,43.6323,536306.0
2018-12-24 12:45:00,53.19,53.22,53.15,53.2,263331.0,43.6323,43.6569,43.5995,43.6405,263331.0
2018-12-24 12:50:00,53.2,53.21,53.12,53.14,683462.0,43.6405,43.6487,43.5749,43.5913,683462.0
2018-12-24 12:55:00,53.14,53.15,53.02,53.05,819938.0,43.5913,43.5995,43.4929,43.5175,819938.0
2018-12-26 09:30:00,53.45,53.49,53.33,53.46,554229.0,43.8456,43.8784,43.7472,43.8538,554229.0
2018-12-26 09:35:00,53.46,53.5,53.43,53.46,146638.0,43.8538,43.8866,43.8292,43.8538,146638.0
2018-12-26 09:40:00,53.47,53.47,53.34,53.34,271059.0,43.862,43.862,43.7554,43.7554,271059.0
2018-12-26 09:45:00,53.34,53.36,53.27,53.3,237590.0,43.7554,43.7718,43.6979,43.7225,237590.0
2018-12-26 09:50:00,53.31,53.31,53.23,53.24,327572.0,43.7307,43.7307,43.6651,43.6733,327572.0
2018-12-26 09:55:00,53.25,53.25,53.13,53.14,218474.0,43.6815,43.6815,43.5831,43.5913,218474.0
2018-12-26 10:00:00,53.13,53.2,53.11,53.13,349981.0,43.5831,43.6405,43.5667,43.5831,349981.0
2018-12-26 10:05:00,53.12,53.19,53.08,53.19,199541.0,43.5749,43.6323,43.5421,43.6323,199541.0
2018-12-26 10:10:00,53.19,53.2,53.07,53.08,1449268.0,43.6323,43.6405,43.5339,43.5421,1449268.0
2018-12-26 10:15:00,53.08,53.11,53.03,53.07,531401.0,43.5421,43.5667,43.5011,43.5339,531401.0
2018-12-26 10:20:00,53.07,53.23,53.05,53.22,294964.0,43.5339,43.6651,43.5175,43.6569,294964.0
2018-12-26 10:25:00,53.23,53.26,53.19,53.2,253898.0,43.6651,43.6897,43.6323,43.6405,253898.0
2018-12-26 10:30:00,53.2,53.23,53.17,53.2,208342.0,43.6405,43.6651,43.6159,43.6405,208342.0
2018-12-26 10:35:00,53.2,53.21,53.12,53.12,225120.0,43.6405,43.6487,43.5749,43.5749,225120.0
2018-12-26 10:40:00,53.12,53.13,53.08,53.09,198778.0,43.5749,43.5831,43.5421,43.5503,198778.0
2018-12-26 10:45:00,53.1,53.14,53.08,53.11,97902.0,43.5585,43.5913,43.5421,43.5667,97902.0
2018-12-26 10:50:00,53.11,53.16,52.97,52.98,289121.0,43.5667,43.6077,43.4518,43.46,289121.0
2018-12-26 10:55:00,52.98,53.05,52.97,53.0,426655.0,43.46,43.5175,43.4518,43.4765,426655.0
2018-12-26 11:00:00,53.01,53.14,53.0,53.14,463968.0,43.4847,43.5913,43.4765,43.5913,463968.0
2018-12-26 11:05:00,53.14,53.18,53.09,53.13,443772.0,43.5913,43.6241,43.5503,43.5831,443772.0
2018-12-26 11:10:00,53.14,53.18,53.13,53.16,525094.0,43.5913,43.6241,43.5831,43.6077,525094.0
2018-12-26 11:15:00,53.15,53.3,53.15,53.26,432810.0,43.5995,43.7225,43.5995,43.6897,432810.0
2018-12-26 11:20:00,53.26,53.28,53.23,53.25,298676.0,43.6897,43.7061,43.6651,43.6815,298676.0
2018-12-26 11:25:00,53.24,53.34,53.23,53.33,355298.0,43.6733,43.7554,43.6651,43.7472,355298.0
2018-12-26 11:30:00,53.33,53.35,53.3,53.31,292784.0,43.7472,43.7636,43.7225,43.7307,292784.0
2018-12-26 11:35:00,53.32,53.42,53.31,53.42,275643.0,43.739,43.821,43.7307,43.821,275643.0
2018-12-26 11:40:00,53.42,53.49,53.41,53.46,506063.0,43.821,43.8784,43.8128,43.8538,506063.0
2018-12-26 11:45:00,53.46,53.51,53.44,53.5,206070.0,43.8538,43.8948,43.8374,43.8866,206070.0
2018-12-26 11:50:00,53.5,53.51,53.43,53.47,264517.0,43.8866,43.8948,43.8292,43.862,264517.0
2018-12-26 11:55:00,53.48,53.58,53.46,53.58,359640.0,43.8702,43.9522,43.8538,43.9522,359640.0
2018-12-26 12:00:00,53.58,53.61,53.55,53.59,258427.0,43.9522,43.9768,43.9276,43.9604,258427.0
2018-12-26 12:05:00,53.6,53.68,53.59,53.67,180827.0,43.9686,44.0343,43.9604,44.0261,180827.0
2018-12-26 12:10:00,53.67,53.77,53.65,53.76,218669.0,44.0261,44.1081,44.0097,44.0999,218669.0
2018-12-26 12:15:00,53.76,53.76,53.63,53.66,291606.0,44.0999,44.0999,43.9932,44.0179,291606.0
2018-12-26 12:20:00,53.67,53.71,53.62,53.68,237946.0,44.0261,44.0589,43.985,44.0343,237946.0
2018-12-26 12:25:00,53.67,53.7,53.59,53.61,314756.0,44.0261,44.0507,43.9604,43.9768,314756.0
2018-12-26 12:30:00,53.61,53.64,53.57,53.62,197854.0,43.9768,44.0015,43.944,43.985,197854.0
2018-12-26 12:35:00,53.61,53.71,53.61,53.67,284929.0,43.9768,44.0589,43.9768,44.0261,284929.0
2018-12-26 12:40:00,53.68,53.72,53.64,53.72,266584.0,44.0343,44.0671,44.0015,44.0671,266584.0
2018-12-26 12:45:00,53.72,53.77,53.67,53.69,168805.0,44.0671,44.1081,44.0261,44.0425,168805.0
2018-12-26 12:50:00,53.69,53.76,53.69,53.75,115159.0,44.0425,44.0999,44.0425,44.0917,115159.0
2018-12-26 12:55:00,53.75,53.8,53.75,53.77,158862.0,44.0917,44.1327,44.0917,44.1081,158862.0
2018-12-26 13:00:00,53.77,53.79,53.7,53.71,278345.0,44.1081,44.1245,44.0507,44.0589,278345.0
2018-12-26 13:05:00,53.71,53.71,53.64,53.68,197723.0,44.0589,44.0589,44.0015,44.0343,197723.0
2018-12-26 13:10:00,53.69,53.72,53.61,53.64,301141.0,44.0425,44.0671,43.9768,44.0015,301141.0
2018-12-26 13:15:00,53.63,53.63,53.58,53.59,599494.0,43.9932,43.9932,43.9522,43.9604,599494.0
2018-12-26 13:20:00,53.59,53.71,53.58,53.66,1079436.0,43.9604,44.0589,43.9522,44.0179,1079436.0
2018-12-26 13:25:00,53.66,53.71,53.64,53.67,564421.0,44.0179,44.0589,44.0015,44.0261,564421.0
2018-12-26 13:30:00,53.67,53.73,53.64,53.7,575325.0,44.0261,44.0753,44.0015,44.0507,575325.0
2018-12-26 13:35:00,53.7,53.76,53.67,53.75,559165.0,44.0507,44.0999,44.0261,44.0917,559165.0
2018-12-26 13:40:00,53.76,53.79,53.73,53.73,1765971.0,44.0999,44.1245,44.0753,44.0753,1765971.0
2018-12-26 13:45:00,53.73,53.81,53.73,53.78,275265.0,44.0753,44.1409,44.0753,44.1163,275265.0
2018-12-26 13:50:00,53.78,53.89,53.78,53.89,417132.0,44.1163,44.2065,44.1163,44.2065,417132.0
2018-12-26 13:55:00,53.9,53.92,53.87,53.91,316758.0,44.2147,44.2311,44.1901,44.2229,316758.0
2018-12-26 14:00:00,53.91,53.93,53.87,53.92,248827.0,44.2229,44.2393,44.1901,44.2311,248827.0
2018-12-26 14:05:00,53.91,53.92,53.86,53.91,221636.0,44.2229,44.2311,44.1819,44.2229,221636.0
2018-12-26 14:10:00,53.91,53.96,53.88,53.9,210540.0,44.2229,44.264,44.1983,44.2147,210540.0
2018-12-26 14:15:00,53.9,53.95,53.84,53.87,293725.0,44.2147,44.2557,44.1655,44.1901,293725.0
2018-12-26 14:20:00,53.87,53.91,53.83,53.91,202085.0,44.1901,44.2229,44.1573,44.2229,202085.0
2018-12-26 14:25:00,53.91,53.91,53.84,53.89,279068.0,44.2229,44.2229,44.1655,44.2065,279068.0
2018-12-26 14:30:00,53.88,53.97,53.88,53.95,441784.0,44.1983,44.2722,44.1983,44.2557,441784.0
2018-12-26 14:35:00,53.95,53.95,53.9,53.92,175728.0,44.2557,44.2557,44.2147,44.2311,175728.0
2018-12-26 14:40:00,53.93,53.95,53.87,53.92,239069.0,44.2393,44.2557,44.1901,44.2311,239069.0
2018-12-26 14:45:00,53.92,53.93,53.85,53.85,412755.0,44.2311,44.2393,44.1737,44.1737,412755.0
2018-12-26 14:50:00,53.86,53.93,53.85,53.9,727621.0,44.1819,44.2393,44.1737,44.2147,727621.0
2018-12-26 14:55:00,53.89,53.97,53.87,53.97,607825.0,44.2065,44.2722,44.1901,44.2722,607825.0
2018-12-26 15:00:00,53.97,53.99,53.93,53.98,421537.0,44.2722,44.2886,44.2393,44.2804,421537.0
2018-12-26 15:05:00,53.97,54.03,53.97,54.01,300130.0,44.2722,44.3214,44.2722,44.305,300130.0
2018-12-26 15:10:00,54.0,54.03,53.99,54.03,517100.0,44.2968,44.3214,44.2886,44.3214,517100.0
2018-12-26 15:15:00,54.03,54.07,54.01,54.04,408414.0,44.3214,44.3542,44.305,44.3296,408414.0
2018-12-26 15:20:00,54.04,54.11,54.03,54.1,319502.0,44.3296,44.387,44.3214,44.3788,319502.0
2018-12-26 15:25:00,54.1,54.14,54.08,54.13,654877.0,44.3788,44.4116,44.3624,44.4034,654877.0
2018-12-26 15:30:00,54.13,54.18,54.11,54.16,422565.0,44.4034,44.4444,44.387,44.428,422565.0
2018-12-26 15:35:00,54.16,54.24,54.14,54.24,550163.0,44.428,44.4936,44.4116,44.4936,550163.0
2018-12-26 15:40:00,54.23,54.33,54.19,54.32,468545.0,44.4854,44.5675,44.4526,44.5593,468545.0
2018-12-26 15:45:00,54.32,54.36,54.24,54.24,562134.0,44.5593,44.5921,44.4936,44.4936,562134.0
2018-12-26 15:50:00,54.25,54.33,54.22,54.33,709838.0,44.5018,44.5675,44.4772,44.5675,709838.0
2018-12-26 15:55:00,54.33,54.41,54.3,54.35,1482866.0,44.5675,44.6331,44.5429,44.5839,1482866.0
2018-12-27 09:30:00,53.74,53.83,53.66,53.81,596764.0,44.0835,44.1573,44.0179,44.1409,596764.0
2018-12-27 09:35:00,53.81,53.9,53.77,53.83,272748.0,44.1409,44.2147,44.1081,44.1573,272748.0
2018-12-27 09:40:00,53.83,53.87,53.76,53.78,243019.0,44.1573,44.1901,44.0999,44.1163,243019.0
2018-12-27 09:45:00,53.77,53.82,53.64,53.65,334493.0,44.1081,44.1491,44.0015,44.0097,334493.0
2018-12-27 09:50:00,53.65,53.69,53.6,53.63,381039.0,44.0097,44.0425,43.9686,43.9932,381039.0
2018-12-27 09:55:00,53.62,53.75,53.61,53.74,221274.0,43.985,44.0917,43.9768,44.0835,221274.0
2018-12-27 10:00:00,53.73,53.79,53.68,53.74,262437.0,44.0753,44.1245,44.0343,44.0835,262437.0
2018-12-27 10:05:00,53.74,53.77,53.59,53.61,235340.0,44.0835,44.1081,43.9604,43.9768,235340.0
2018-12-27 10:10:00,53.61,53.63,53.55,53.58,162714.0,43.9768,43.9932,43.9276,43.9522,162714.0
2018-12-27 10:15:00,53.58,53.63,53.52,53.53,465522.0,43.9522,43.9932,43.903,43.9112,465522.0
2018-12-27 10:20:00,53.53,53.6,53.52,53.54,307083.0,43.9112,43.9686,43.903,43.9194,307083.0
2018-12-27 10:25:00,53.54,53.58,53.5,53.51,247698.0,43.9194,43.9522,43.8866,43.8948,247698.0
2018-12-27 10:30:00,53.51,53.56,53.44,53.55,236812.0,43.8948,43.9358,43.8374,43.9276,236812.0
2018-12-27 10:35:00,53.55,53.59,53.51,53.55,190194.0,43.9276,43.9604,43.8948,43.9276,190194.0
2018-12-27 10:40:00,53.55,53.61,53.5,53.61,211816.0,43.9276,43.9768,43.8866,43.9768,211816.0
2018-12-27 10:45:00,53.61,53.65,53.55,53.6,259262.0,43.9768,44.0097,43.9276,43.9686,259262.0
2018-12-27 10:50:00,53.6,53.6,53.46,53.47,187356.0,43.9686,43.9686,43.8538,43.862,187356.0
2018-12-27 10:55:00,53.46,53.48,53.39,53.4,301414.0,43.8538,43.8702,43.7964,43.8046,301414.0
2018-12-27 11:00:00,53.39,53.42,53.33,53.37,319162.0,43.7964,43.821,43.7472,43.78,319162.0
2018-12-27 11:05:00,53.38,53.43,53.37,53.41,244995.0,43.7882,43.8292,43.78,43.8128,244995.0
2018-12-27 11:10:00,53.41,53.49,53.41,53.48,649787.0,43.8128,43.8784,43.8128,43.8702,649787.0
2018-12-27 11:15:00,53.47,53.57,53.45,53.57,233827.0,43.862,43.944,43.8456,43.944,233827.0
2018-12-27 11:20:00,53.56,53.61,53.55,53.6,186698.0,43.9358,43.9768,43.9276,43.9686,186698.0
2018-12-27 11:25:00,53.59,53.73,53.58,53.7,470842.0,43.9604,44.0753,43.9522,44.0507,470842.0
2018-12-27 11:30:00,53.7,53.85,53.7,53.72,255018.0,44.0507,44.1737,44.0507,44.0671,255018.0
2018-12-27 11:35:00,53.73,53.76,53.7,53.71,295171.0,44.0753,44.0999,44.0507,44.0589,295171.0
2018-12-27 11:40:00,53.72,53.73,53.59,53.62,306903.0,44.0671,44.0753,43.9604,43.985,306903.0
2018-12-27 11:45:00,53.61,53.63,53.57,53.6,233269.0,43.9768,43.9932,43.944,43.9686,233269.0
2018-12-27 11:50:00,53.6,53.67,53.59,53.62,182665.0,43.9686,44.0261,43.9604,43.985,182665.0
2018-12-27 11:55:00,53.62,53.71,53.59,53.69,172579.0,43.985,44.0589,43.9604,44.0425,172579.0
2018-12-27 12:00:00,53.68,53.69,53.6,53.6,317317.0,44.0343,44.0425,43.9686,43.9686,317317.0
2018-12-27 12:05:00,53.61,53.67,53.6,53.64,261163.0,43.9768,44.0261,43.9686,44.0015,261163.0
2018-12-27 12:10:00,53.65,53.66,53.61,53.64,712989.0,44.0097,44.0179,43.9768,44.0015,712989.0
2018-12-27 12:15:00,53.64,53.72,53.64,53.68,506910.0,44.0015,44.0671,44.0015,44.0343,506910.0
2018-12-27 12:20:00,53.69,53.69,53.64,53.69,115389.0,44.0425,44.0425,44.0015,44.0425,115389.0
2018-12-27 12:25:00,53.69,53.7,53.51,53.56,521591.0,44.0425,44.0507,43.8948,43.9358,521591.0
2018-12-27 12:30:00,53.55,53.6,53.53,53.6,563281.0,43.9276,43.9686,43.9112,43.9686,563281.0
2018-12-27 12:35:00,53.59,53.66,53.58,53.62,198332.0,43.9604,44.0179,43.9522,43.985,198332.0
2018-12-27 12:40:00,53.62,53.63,53.56,53.59,128605.0,43.985,43.9932,43.9358,43.9604,128605.0
2018-12-27 12:45:00,53.59,53.66,53.58,53.62,583413.0,43.9604,44.0179,43.9522,43.985,583413.0
2018-12-27 12:50:00,53.62,53.65,53.55,53.65,185554.0,43.985,44.0097,43.9276,44.0097,185554.0
2018-12-27 12:55:00,53.64,53.66,53.59,53.66,357056.0,44.0015,44.0179,43.9604,44.0179,357056.0
2018-12-27 13:00:00,53.65,53.69,53.6,53.63,259141.0,44.0097,44.0425,43.9686,43.9932,259141.0
2018-12-27 13:05:00,53.64,53.69,53.64,53.67,139121.0,44.0015,44.0425,44.0015,44.0261,139121.0
2018-12-27 13:10:00,53.68,53.7,53.61,53.65,226466.0,44.0343,44.0507,43.9768,44.0097,226466.0
2018-12-27 13:15:00,53.66,53.67,53.6,53.63,223682.0,44.0179,44.0261,43.9686,43.9932,223682.0
2018-12-27 13:20:00,53.64,53.65,53.61,53.65,232324.0,44.0015,44.0097,43.9768,44.0097,232324.0
2018-12-27 13:25:00,53.64,53.7,53.61,53.63,206965.0,44.0015,44.0507,43.9768,43.9932,206965.0
2018-12-27 13:30:00,53.62,53.67,53.6,53.64,298949.0,43.985,44.0261,43.9686,44.0015,298949.0
2018-12-27 13:35:00,53.65,53.65,53.6,53.6,274092.0,44.0097,44.0097,43.9686,43.9686,274092.0
2018-12-27 13:40:00,53.6,53.63,53.58,53.6,478847.0,43.9686,43.9932,43.9522,43.9686,478847.0
2018-12-27 13:45:00,53.6,53.61,53.5,53.51,316523.0,43.9686,43.9768,43.8866,43.8948,316523.0
2018-12-27 13:50:00,53.52,53.53,53.48,53.48,214071.0,43.903,43.9112,43.8702,43.8702,214071.0
2018-12-27 13:55:00,53.49,53.55,53.48,53.52,327781.0,43.8784,43.9276,43.8702,43.903,327781.0
2018-12-27 14:00:00,53.51,53.53,53.46,53.53,260111.0,43.8948,43.9112,43.8538,43.9112,260111.0
2018-12-27 14:05:00,53.53,53.56,53.47,53.48,865094.0,43.9112,43.9358,43.862,43.8702,865094.0
2018-12-27 14:10:00,53.48,53.51,53.46,53.48,361322.0,43.8702,43.8948,43.8538,43.8702,361322.0
2018-12-27 14:15:00,53.48,53.48,53.43,53.46,760520.0,43.8702,43.8702,43.8292,43.8538,760520.0
2018-12-27 14:20:00,53.45,53.5,53.44,53.48,251737.0,43.8456,43.8866,43.8374,43.8702,251737.0
2018-12-27 14:25:00,53.48,53.53,53.44,53.53,393335.0,43.8702,43.9112,43.8374,43.9112,393335.0
2018-12-27 14:30:00,53.52,53.53,53.48,53.52,205644.0,43.903,43.9112,43.8702,43.903,205644.0
2018-12-27 14:35:00,53.51,53.58,53.5,53.57,450594.0,43.8948,43.9522,43.8866,43.944,450594.0
2018-12-27 14:40:00,53.56,53.69,53.55,53.68,460646.0,43.9358,44.0425,43.9276,44.0343,460646.0
2018-12-27 14:45:00,53.67,53.69,53.61,53.66,297002.0,44.0261,44.0425,43.9768,44.0179,297002.0
2018-12-27 14:50:00,53.66,53.79,53.63,53.75,338764.0,44.0179,44.1245,43.9932,44.0917,338764.0
2018-12-27 14:55:00,53.75,53.8,53.72,53.8,243314.0,44.0917,44.1327,44.0671,44.1327,243314.0
2018-12-27 15:00:00,53.81,53.82,53.69,53.77,660297.0,44.1409,44.1491,44.0425,44.1081,660297.0
2018-12-27 15:05:00,53.77,53.82,53.71,53.77,336452.0,44.1081,44.1491,44.0589,44.1081,336452.0
2018-12-27 15:10:00,53.79,53.91,53.75,53.9,721068.0,44.1245,44.2229,44.0917,44.2147,721068.0
2018-12-27 15:15:00,53.9,53.9,53.84,53.86,474399.0,44.2147,44.2147,44.1655,44.1819,474399.0
2018-12-27 15:20:00,53.87,53.99,53.86,53.98,873984.0,44.1901,44.2886,44.1819,44.2804,873984.0
2018-12-27 15:25:00,53.98,54.07,53.96,54.05,485893.0,44.2804,44.3542,44.264,44.3378,485893.0
2018-12-27 15:30:00,54.05,54.1,53.98,54.07,418384.0,44.3378,44.3788,44.2804,44.3542,418384.0
2018-12-27 15:35:00,54.08,54.17,54.07,54.15,461648.0,44.3624,44.4362,44.3542,44.4198,461648.0
2018-12-27 15:40:00,54.15,54.32,54.14,54.29,2120282.0,44.4198,44.5593,44.4116,44.5347,2120282.0
2018-12-27 15:45:00,54.3,54.31,54.18,54.27,636431.0,44.5429,44.5511,44.4444,44.5182,636431.0
2018-12-27 15:50:00,54.27,54.3,54.15,54.2,1172562.0,44.5182,44.5429,44.4198,44.4608,1172562.0
2018-12-27 15:55:00,54.2,54.49,54.19,54.49,1139140.0,44.4608,44.6987,44.4526,44.6987,1139140.0
2018-12-28 09:30:00,55.0,55.07,54.89,54.92,585249.0,45.1171,45.1745,45.0268,45.0514,585249.0
2018-12-28 09:35:00,54.91,54.94,54.89,54.93,264473.0,45.0432,45.0679,45.0268,45.0597,264473.0
2018-12-28 09:40:00,54.94,55.04,54.92,55.02,237147.0,45.0679,45.1499,45.0514,45.1335,237147.0
2018-12-28 09:45:00,55.03,55.07,54.99,55.0,298468.0,45.1417,45.1745,45.1089,45.1171,298468.0
2018-12-28 09:50:00,55.0,55.05,54.93,55.03,449371.0,45.1171,45.1581,45.0597,45.1417,449371.0
2018-12-28 09:55:00,55.03,55.05,54.95,55.03,263319.0,45.1417,45.1581,45.0761,45.1417,263319.0
2018-12-28 10:00:00,55.03,55.05,54.88,54.89,282609.0,45.1417,45.1581,45.0186,45.0268,282609.0
2018-12-28 10:05:00,54.89,54.95,54.87,54.89,199879.0,45.0268,45.0761,45.0104,45.0268,199879.0
2018-12-28 10:10:00,54.88,54.92,54.84,54.88,222319.0,45.0186,45.0514,44.9858,45.0186,222319.0
2018-12-28 10:15:00,54.89,54.92,54.83,54.87,162359.0,45.0268,45.0514,44.9776,45.0104,162359.0
2018-12-28 10:20:00,54.87,54.89,54.79,54.8,348831.0,45.0104,45.0268,44.9448,44.953,348831.0
2018-12-28 10:25:00,54.81,54.85,54.77,54.79,351589.0,44.9612,44.994,44.9284,44.9448,351589.0
2018-12-28 10:30:00,54.79,54.82,54.77,54.78,233042.0,44.9448,44.9694,44.9284,44.9366,233042.0
2018-12-28 10:35:00,54.79,54.79,54.7,54.78,219727.0,44.9448,44.9448,44.871,44.9366,219727.0
2018-12-28 10:40:00,54.78,54.79,54.7,54.71,307715.0,44.9366,44.9448,44.871,44.8792,307715.0
2018-12-28 10:45:00,54.71,54.8,54.69,54.78,253712.0,44.8792,44.953,44.8628,44.9366,253712.0
2018-12-28 10:50:00,54.78,54.83,54.74,54.74,335554.0,44.9366,44.9776,44.9038,44.9038,335554.0
2018-12-28 10:55:00,54.75,54.77,54.71,54.72,183621.0,44.912,44.9284,44.8792,44.8874,183621.0
2018-12-28 11:00:00,54.72,54.75,54.65,54.67,274750.0,44.8874,44.912,44.83,44.8464,274750.0
2018-12-28 11:05:00,54.68,54.75,54.66,54.74,240658.0,44.8546,44.912,44.8382,44.9038,240658.0
2018-12-28 11:10:00,54.74,54.78,54.72,54.74,182421.0,44.9038,44.9366,44.8874,44.9038,182421.0
2018-12-28 11:15:00,54.74,54.83,54.72,54.77,364223.0,44.9038,44.9776,44.8874,44.9284,364223.0
2018-12-28 11:20:00,54.77,54.8,54.73,54.77,284369.0,44.9284,44.953,44.8956,44.9284,284369.0
2018-12-28 11:25:00,54.77,54.83,54.7,54.81,350470.0,44.9284,44.9776,44.871,44.9612,350470.0
2018-12-28 11:30:00,54.81,54.84,54.73,54.82,227226.0,44.9612,44.9858,44.8956,44.9694,227226.0
2018-12-28 11:35:00,54.83,54.93,54.82,54.9,345574.0,44.9776,45.0597,44.9694,45.035,345574.0
2018-12-28 11:40:00,54.9,54.91,54.85,54.85,285300.0,45.035,45.0432,44.994,44.994,285300.0
2018-12-28 11:45:00,54.86,54.87,54.82,54.84,679381.0,45.0022,45.0104,44.9694,44.9858,679381.0
2018-12-28 11:50:00,54.85,54.88,54.8,54.86,266843.0,44.994,45.0186,44.953,45.0022,266843.0
2018-12-28 11:55:00,54.86,54.89,54.83,54.87,233811.0,45.0022,45.0268,44.9776,45.0104,233811.0
2018-12-28 12:00:00,54.88,54.95,54.87,54.95,361090.0,45.0186,45.0761,45.0104,45.0761,361090.0
2018-12-28 12:05:00,54.94,54.96,54.92,54.92,277830.0,45.0679,45.0843,45.0514,45.0514,277830.0
2018-12-28 12:10:00,54.93,54.93,54.89,54.91,202354.0,45.0597,45.0597,45.0268,45.0432,202354.0
2018-12-28 12:15:00,54.91,54.92,54.85,54.89,163644.0,45.0432,45.0514,44.994,45.0268,163644.0
2018-12-28 12:20:00,54.89,54.93,54.85,54.92,451585.0,45.0268,45.0597,44.994,45.0514,451585.0
2018-12-28 12:25:00,54.92,54.93,54.86,54.9,280991.0,45.0514,45.0597,45.0022,45.035,280991.0
2018-12-28 12:30:00,54.9,54.92,54.87,54.89,168948.0,45.035,45.0514,45.0104,45.0268,168948.0
2018-12-28 12:35:00,54.89,54.92,54.87,54.9,314893.0,45.0268,45.0514,45.0104,45.035,314893.0
2018-12-28 12:40:00,54.9,54.95,54.89,54.91,759058.0,45.035,45.0761,45.0268,45.0432,759058.0
2018-12-28 12:45:00,54.91,54.93,54.87,54.89,207652.0,45.0432,45.0597,45.0104,45.0268,207652.0
2018-12-28 12:50:00,54.89,54.92,54.86,54.91,179309.0,45.0268,45.0514,45.0022,45.0432,179309.0
2018-12-28 12:55:00,54.9,54.91,54.83,54.85,331897.0,45.035,45.0432,44.9776,44.994,331897.0
2018-12-28 13:00:00,54.85,54.86,54.82,54.84,178796.0,44.994,45.0022,44.9694,44.9858,178796.0
2018-12-28 13:05:00,54.84,54.86,54.81,54.86,234699.0,44.9858,45.0022,44.9612,45.0022,234699.0
2018-12-28 13:10:00,54.85,54.89,54.84,54.87,137496.0,44.994,45.0268,44.9858,45.0104,137496.0
2018-12-28 13:15:00,54.88,54.9,54.83,54.83,143179.0,45.0186,45.035,44.9776,44.9776,143179.0
2018-12-28 13:20:00,54.83,54.85,54.77,54.77,296608.0,44.9776,44.994,44.9284,44.9284,296608.0
2018-12-28 13:25:00,54.77,54.8,54.76,54.78,466460.0,44.9284,44.953,44.9202,44.9366,466460.0
2018-12-28 13:30:00,54.78,54.79,54.72,54.72,242233.0,44.9366,44.9448,44.8874,44.8874,242233.0
2018-12-28 13:35:00,54.72,54.76,54.71,54.75,678261.0,44.8874,44.9202,44.8792,44.912,678261.0
2018-12-28 13:40:00,54.75,54.78,54.74,54.75,340385.0,44.912,44.9366,44.9038,44.912,340385.0
2018-12-28 13:45:00,54.75,54.82,54.74,54.81,287745.0,44.912,44.9694,44.9038,44.9612,287745.0
2018-12-28 13:50:00,54.81,54.86,54.78,54.82,208694.0,44.9612,45.0022,44.9366,44.9694,208694.0
2018-12-28 13:55:00,54.81,54.85,54.81,54.83,207734.0,44.9612,44.994,44.9612,44.9776,207734.0
2018-12-28 14:00:00,54.83,54.88,54.83,54.87,281040.0,44.9776,45.0186,44.9776,45.0104,281040.0
2018-12-28 14:05:00,54.87,54.93,54.86,54.93,283948.0,45.0104,45.0597,45.0022,45.0597,283948.0
2018-12-28 14:10:00,54.93,54.95,54.89,54.94,505555.0,45.0597,45.0761,45.0268,45.0679,505555.0
2018-12-28 14:15:00,54.94,54.97,54.91,54.92,222024.0,45.0679,45.0925,45.0432,45.0514,222024.0
2018-12-28 14:20:00,54.92,54.95,54.89,54.94,317237.0,45.0514,45.0761,45.0268,45.0679,317237.0
2018-12-28 14:25:00,54.93,54.95,54.89,54.9,237832.0,45.0597,45.0761,45.0268,45.035,237832.0
2018-12-28 14:30:00,54.91,54.96,54.9,54.95,232358.0,45.0432,45.0843,45.035,45.0761,232358.0
2018-12-28 14:35:00,54.95,55.01,54.94,55.0,766165.0,45.0761,45.1253,45.0679,45.1171,766165.0
2018-12-28 14:40:00,54.99,55.05,54.98,55.02,284831.0,45.1089,45.1581,45.1007,45.1335,284831.0
2018-12-28 14:45:00,55.03,55.04,54.98,55.03,342788.0,45.1417,45.1499,45.1007,45.1417,342788.0
2018-12-28 14:50:00,55.03,55.05,55.0,55.04,641890.0,45.1417,45.1581,45.1171,45.1499,641890.0
2018-12-28 14:55:00,55.05,55.06,55.01,55.04,670889.0,45.1581,45.1663,45.1253,45.1499,670889.0
2018-12-28 15:00:00,55.04,55.06,54.99,55.01,540547.0,45.1499,45.1663,45.1089,45.1253,540547.0
2018-12-28 15:05:00,55.01,55.01,54.91,54.95,372448.0,45.1253,45.1253,45.0432,45.0761,372448.0
2018-12-28 15:10:00,54.95,54.96,54.87,54.96,613724.0,45.0761,45.0843,45.0104,45.0843,613724.0
2018-12-28 15:15:00,54.95,54.96,54.86,54.87,369413.0,45.0761,45.0843,45.0022,45.0104,369413.0
2018-12-28 15:20:00,54.86,54.87,54.82,54.85,386042.0,45.0022,45.0104,44.9694,44.994,386042.0
2018-12-28 15:25:00,54.86,54.87,54.7,54.76,613952.0,45.0022,45.0104,44.871,44.9202,613952.0
2018-12-28 15:30:00,54.75,54.77,54.7,54.75,542342.0,44.912,44.9284,44.871,44.912,542342.0
2018-12-28 15:35:00,54.75,54.79,54.69,54.7,486462.0,44.912,44.9448,44.8628,44.871,486462.0
2018-12-28 15:40:00,54.69,54.76,54.68,54.69,738724.0,44.8628,44.9202,44.8546,44.8628,738724.0
2018-12-28 15:45:00,54.69,54.78,54.69,54.78,775116.0,44.8628,44.9366,44.8628,44.9366,775116.0
2018-12-28 15:50:00,54.77,54.82,54.74,54.75,1464585.0,44.9284,44.9694,44.9038,44.912,1464585.0
2018-12-28 15:55:00,54.76,54.88,54.75,54.83,906409.0,44.9202,45.0186,44.912,44.9776,906409.0
2018-12-31 09:30:00,55.2,55.25,55.03,55.07,579834.0,45.2811,45.3222,45.1417,45.1745,579834.0
2018-12-31 09:35:00,55.07,55.1,55.03,55.04,163840.0,45.1745,45.1991,45.1417,45.1499,163840.0
2018-12-31 09:40:00,55.04,55.08,55.01,55.06,155729.0,45.1499,45.1827,45.1253,45.1663,155729.0
2018-12-31 09:45:00,55.07,55.1,55.01,55.05,296024.0,45.1745,45.1991,45.1253,45.1581,296024.0
2018-12-31 09:50:00,55.05,55.08,55.0,55.08,744898.0,45.1581,45.1827,45.1171,45.1827,744898.0
2018-12-31 09:55:00,55.08,55.08,55.04,55.06,183126.0,45.1827,45.1827,45.1499,45.1663,183126.0
2018-12-31 10:00:00,55.07,55.12,55.06,55.1,403669.0,45.1745,45.2155,45.1663,45.1991,403669.0
2018-12-31 10:05:00,55.1,55.14,55.05,55.06,432542.0,45.1991,45.2319,45.1581,45.1663,432542.0
2018-12-31 10:10:00,55.07,55.1,55.04,55.05,739225.0,45.1745,45.1991,45.1499,45.1581,739225.0
2018-12-31 10:15:00,55.05,55.06,55.01,55.04,239694.0,45.1581,45.1663,45.1253,45.1499,239694.0
2018-12-31 10:20:00,55.04,55.07,55.02,55.04,260374.0,45.1499,45.1745,45.1335,45.1499,260374.0
2018-12-31 10:25:00,55.05,55.06,55.01,55.05,393442.0,45.1581,45.1663,45.1253,45.1581,393442.0
2018-12-31 10:30:00,55.05,55.06,54.98,55.01,347757.0,45.1581,45.1663,45.1007,45.1253,347757.0
2018-12-31 10:35:00,55.01,55.01,54.94,54.95,185613.0,45.1253,45.1253,45.0679,45.0761,185613.0
2018-12-31 10:40:00,54.95,54.97,54.93,54.95,120647.0,45.0761,45.0925,45.0597,45.0761,120647.0
2018-12-31 10:45:00,54.95,55.0,54.95,54.96,162301.0,45.0761,45.1171,45.0761,45.0843,162301.0
2018-12-31 10:50:00,54.95,54.98,54.91,54.95,230512.0,45.0761,45.1007,45.0432,45.0761,230512.0
2018-12-31 10:55:00,54.94,54.97,54.86,54.9,759513.0,45.0679,45.0925,45.0022,45.035,759513.0
2018-12-31 11:00:00,54.9,54.93,54.84,54.93,201236.0,45.035,45.0597,44.9858,45.0597,201236.0
2018-12-31 11:05:00,54.93,54.94,54.89,54.91,246694.0,45.0597,45.0679,45.0268,45.0432,246694.0
2018-12-31 11:10:00,54.91,54.91,54.87,54.89,139284.0,45.0432,45.0432,45.0104,45.0268,139284.0
2018-12-31 11:15:00,54.9,54.91,54.87,54.88,141522.0,45.035,45.0432,45.0104,45.0186,141522.0
2018-12-31 11:20:00,54.88,54.88,54.8,54.82,536132.0,45.0186,45.0186,44.953,44.9694,536132.0
2018-12-31 11:25:00,54.83,54.96,54.82,54.96,1896175.0,44.9776,45.0843,44.9694,45.0843,1896175.0
2018-12-31 11:30:00,54.95,54.95,54.82,54.84,235756.0,45.0761,45.0761,44.9694,44.9858,235756.0
2018-12-31 11:35:00,54.84,54.88,54.81,54.84,324880.0,44.9858,45.0186,44.9612,44.9858,324880.0
2018-12-31 11:40:00,54.85,54.85,54.79,54.8,160594.0,44.994,44.994,44.9448,44.953,160594.0
2018-12-31 11:45:00,54.81,54.9,54.79,54.9,181419.0,44.9612,45.035,44.9448,45.035,181419.0
2018-12-31 11:50:00,54.89,54.93,54.86,54.91,230325.0,45.0268,45.0597,45.0022,45.0432,230325.0
2018-12-31 11:55:00,54.91,54.96,54.89,54.94,209751.0,45.0432,45.0843,45.0268,45.0679,209751.0
2018-12-31 12:00:00,54.95,54.96,54.9,54.93,256882.0,45.0761,45.0843,45.035,45.0597,256882.0
2018-12-31 12:05:00,54.93,54.98,54.89,54.95,979775.0,45.0597,45.1007,45.0268,45.0761,979775.0
2018-12-31 12:10:00,54.95,54.96,54.88,54.95,308149.0,45.0761,45.0843,45.0186,45.0761,308149.0
2018-12-31 12:15:00,54.96,54.96,54.89,54.89,249792.0,45.0843,45.0843,45.0268,45.0268,249792.0
2018-12-31 12:20:00,54.89,54.95,54.89,54.93,265680.0,45.0268,45.0761,45.0268,45.0597,265680.0
2018-12-31 12:25:00,54.93,54.94,54.9,54.94,216340.0,45.0597,45.0679,45.035,45.0679,216340.0
2018-12-31 12:30:00,54.93,54.98,54.92,54.93,250546.0,45.0597,45.1007,45.0514,45.0597,250546.0
2018-12-31 12:35:00,54.94,55.0,54.93,54.98,268255.0,45.0679,45.1171,45.0597,45.1007,268255.0
2018-12-31 12:40:00,54.98,55.0,54.94,54.98,237559.0,45.1007,45.1171,45.0679,45.1007,237559.0
2018-12-31 12:45:00,54.99,55.01,54.97,54.99,511425.0,45.1089,45.1253,45.0925,45.1089,511425.0
2018-12-31 12:50:00,55.0,55.0,54.94,54.95,174767.0,45.1171,45.1171,45.0679,45.0761,174767.0
2018-12-31 12:55:00,54.95,54.99,54.94,54.98,684003.0,45.0761,45.1089,45.0679,45.1007,684003.0
2018-12-31 13:00:00,54.99,55.03,54.99,55.02,218156.0,45.1089,45.1417,45.1089,45.1335,218156.0
2018-12-31 13:05:00,55.02,55.05,55.0,55.05,393254.0,45.1335,45.1581,45.1171,45.1581,393254.0
2018-12-31 13:10:00,55.04,55.08,55.02,55.04,169291.0,45.1499,45.1827,45.1335,45.1499,169291.0
2018-12-31 13:15:00,55.04,55.08,55.03,55.05,228300.0,45.1499,45.1827,45.1417,45.1581,228300.0
2018-12-31 13:20:00,55.05,55.07,55.04,55.05,121851.0,45.1581,45.1745,45.1499,45.1581,121851.0
2018-12-31 13:25:00,55.05,55.06,55.04,55.05,167308.0,45.1581,45.1663,45.1499,45.1581,167308.0
2018-12-31 13:30:00,55.05,55.06,55.02,55.03,390624.0,45.1581,45.1663,45.1335,45.1417,390624.0
2018-12-31 13:35:00,55.04,55.06,54.99,54.99,342788.0,45.1499,45.1663,45.1089,45.1089,342788.0
2018-12-31 13:40:00,55.0,55.02,54.97,54.97,270712.0,45.1171,45.1335,45.0925,45.0925,270712.0
2018-12-31 13:45:00,54.97,54.97,54.94,54.95,235513.0,45.0925,45.0925,45.0679,45.0761,235513.0
2018-12-31 13:50:00,54.96,54.98,54.92,54.94,261200.0,45.0843,45.1007,45.0514,45.0679,261200.0
2018-12-31 13:55:00,54.94,54.95,54.9,54.91,226778.0,45.0679,45.0761,45.035,45.0432,226778.0
2018-12-31 14:00:00,54.92,54.92,54.86,54.9,277836.0,45.0514,45.0514,45.0022,45.035,277836.0
2018-12-31 14:05:00,54.9,54.97,54.89,54.96,677211.0,45.035,45.0925,45.0268,45.0843,677211.0
2018-12-31 14:10:00,54.95,54.97,54.91,54.91,279408.0,45.0761,45.0925,45.0432,45.0432,279408.0
2018-12-31 14:15:00,54.92,54.98,54.88,54.97,199433.0,45.0514,45.1007,45.0186,45.0925,199433.0
2018-12-31 14:20:00,54.96,54.97,54.84,54.89,280112.0,45.0843,45.0925,44.9858,45.0268,280112.0
2018-12-31 14:25:00,54.88,54.89,54.82,54.83,1401658.0,45.0186,45.0268,44.9694,44.9776,1401658.0
2018-12-31 14:30:00,54.82,54.84,54.78,54.79,259918.0,44.9694,44.9858,44.9366,44.9448,259918.0
2018-12-31 14:35:00,54.79,54.82,54.76,54.81,200319.0,44.9448,44.9694,44.9202,44.9612,200319.0
2018-12-31 14:40:00,54.82,54.85,54.79,54.84,273275.0,44.9694,44.994,44.9448,44.9858,273275.0
2018-12-31 14:45:00,54.84,54.88,54.81,54.86,161863.0,44.9858,45.0186,44.9612,45.0022,161863.0
2018-12-31 14:50:00,54.85,54.95,54.85,54.92,456470.0,44.994,45.0761,44.994,45.0514,456470.0
2018-12-31 14:55:00,54.92,54.95,54.87,54.87,298204.0,45.0514,45.0761,45.0104,45.0104,298204.0
2018-12-31 15:00:00,54.87,54.97,54.87,54.9,429934.0,45.0104,45.0925,45.0104,45.035,429934.0
2018-12-31 15:05:00,54.9,54.95,54.89,54.9,312723.0,45.035,45.0761,45.0268,45.035,312723.0
2018-12-31 15:10:00,54.89,54.93,54.87,54.88,459929.0,45.0268,45.0597,45.0104,45.0186,459929.0
2018-12-31 15:15:00,54.89,54.92,54.86,54.91,464118.0,45.0268,45.0514,45.0022,45.0432,464118.0
2018-12-31 15:20:00,54.91,54.93,54.84,54.85,685812.0,45.0432,45.0597,44.9858,44.994,685812.0
2018-12-31 15:25:00,54.85,54.93,54.84,54.9,952929.0,44.994,45.0597,44.9858,45.035,952929.0
2018-12-31 15:30:00,54.89,54.96,54.89,54.95,416152.0,45.0268,45.0843,45.0268,45.0761,416152.0
2018-12-31 15:35:00,54.95,54.95,54.91,54.95,508407.0,45.0761,45.0761,45.0432,45.0761,508407.0
2018-12-31 15:40:00,54.94,54.99,54.93,54.97,513974.0,45.0679,45.1089,45.0597,45.0925,513974.0
2018-12-31 15:45:00,54.97,54.99,54.89,54.9,499933.0,45.0925,45.1089,45.0268,45.035,499933.0
2018-12-31 15:50:00,54.9,54.92,54.86,54.86,795816.0,45.035,45.0514,45.0022,45.0022,795816.0
2018-12-31 15:55:00,54.87,54.96,54.84,54.96,2967315.0,45.0104,45.0843,44.9858,45.0843,2967315.0
2019-01-02 09:30:00,54.26,54.34,54.22,54.24,161923.0,44.51,44.5757,44.4772,44.4936,161923.0
2019-01-02 09:35:00,54.24,54.38,54.2,54.35,132737.0,44.4936,44.6085,44.4608,44.5839,132737.0
2019-01-02 09:40:00,54.33,54.4,54.32,54.38,107943.0,44.5675,44.6249,44.5593,44.6085,107943.0
2019-01-02 09:45:00,54.39,54.44,54.38,54.44,207943.0,44.6167,44.6577,44.6085,44.6577,207943.0
2019-01-02 09:50:00,54.45,54.45,54.39,54.41,101817.0,44.6659,44.6659,44.6167,44.6331,101817.0
2019-01-02 09:55:00,54.41,54.49,54.41,54.46,72887.0,44.6331,44.6987,44.6331,44.6741,72887.0
2019-01-02 10:00:00,54.46,54.5,54.4,54.5,122112.0,44.6741,44.7069,44.6249,44.7069,122112.0
2019-01-02 10:05:00,54.49,54.58,54.48,54.56,217283.0,44.6987,44.7725,44.6905,44.7561,217283.0
2019-01-02 10:10:00,54.55,54.62,54.55,54.6,64539.0,44.7479,44.8054,44.7479,44.7889,64539.0
2019-01-02 10:15:00,54.59,54.61,54.51,54.54,66644.0,44.7807,44.7972,44.7151,44.7397,66644.0
2019-01-02 10:20:00,54.55,54.56,54.49,54.52,257150.0,44.7479,44.7561,44.6987,44.7233,257150.0
2019-01-02 10:25:00,54.52,54.59,54.48,54.48,217523.0,44.7233,44.7807,44.6905,44.6905,217523.0
2019-01-02 10:30:00,54.49,54.53,54.45,54.46,166860.0,44.6987,44.7315,44.6659,44.6741,166860.0
2019-01-02 10:35:00,54.46,54.51,54.46,54.5,163827.0,44.6741,44.7151,44.6741,44.7069,163827.0
2019-01-02 10:40:00,54.51,54.62,54.51,54.62,123366.0,44.7151,44.8054,44.7151,44.8054,123366.0
2019-01-02 10:45:00,54.62,54.63,54.58,54.59,136857.0,44.8054,44.8136,44.7725,44.7807,136857.0
2019-01-02 10:50:00,54.59,54.71,54.58,54.69,150559.0,44.7807,44.8792,44.7725,44.8628,150559.0
2019-01-02 10:55:00,54.69,54.7,54.65,54.65,124079.0,44.8628,44.871,44.83,44.83,124079.0
2019-01-02 11:00:00,54.66,54.69,54.61,54.69,147838.0,44.8382,44.8628,44.7972,44.8628,147838.0
2019-01-02 11:05:00,54.7,54.76,54.7,54.75,126543.0,44.871,44.9202,44.871,44.912,126543.0
2019-01-02 11:10:00,54.75,54.81,54.74,54.8,167287.0,44.912,44.9612,44.9038,44.953,167287.0
2019-01-02 11:15:00,54.8,54.83,54.71,54.82,188637.0,44.953,44.9776,44.8792,44.9694,188637.0
2019-01-02 11:20:00,54.82,54.84,54.72,54.75,113157.0,44.9694,44.9858,44.8874,44.912,113157.0
2019-01-02 11:25:00,54.74,54.76,54.63,54.64,280991.0,44.9038,44.9202,44.8136,44.8218,280991.0
2019-01-02 11:30:00,54.64,54.66,54.61,54.66,254162.0,44.8218,44.8382,44.7972,44.8382,254162.0
2019-01-02 11:35:00,54.66,54.68,54.61,54.64,129963.0,44.8382,44.8546,44.7972,44.8218,129963.0
2019-01-02 11:40:00,54.65,54.74,54.64,54.72,139641.0,44.83,44.9038,44.8218,44.8874,139641.0
2019-01-02 11:45:00,54.73,54.76,54.7,54.75,94150.0,44.8956,44.9202,44.871,44.912,94150.0
2019-01-02 11:50:00,54.75,54.75,54.66,54.66,127921.0,44.912,44.912,44.8382,44.8382,127921.0
2019-01-02 11:55:00,54.66,54.72,54.63,54.63,97120.0,44.8382,44.8874,44.8136,44.8136,97120.0
2019-01-02 12:00:00,54.63,54.67,54.61,54.63,155870.0,44.8136,44.8464,44.7972,44.8136,155870.0
2019-01-02 12:05:00,54.63,54.68,54.6,54.62,283264.0,44.8136,44.8546,44.7889,44.8054,283264.0
2019-01-02 12:10:00,54.62,54.65,54.58,54.65,77136.0,44.8054,44.83,44.7725,44.83,77136.0
2019-01-02 12:15:00,54.65,54.66,54.61,54.61,61522.0,44.83,44.8382,44.7972,44.7972,61522.0
2019-01-02 12:20:00,54.61,54.62,54.55,54.58,199707.0,44.7972,44.8054,44.7479,44.7725,199707.0
2019-01-02 12:25:00,54.59,54.64,54.57,54.64,134778.0,44.7807,44.8218,44.7643,44.8218,134778.0
2019-01-02 12:30:00,54.63,54.67,54.62,54.65,66568.0,44.8136,44.8464,44.8054,44.83,66568.0
2019-01-02 12:35:00,54.66,54.76,54.65,54.75,58562.0,44.8382,44.9202,44.83,44.912,58562.0
2019-01-02 12:40:00,54.75,54.76,54.71,54.74,107959.0,44.912,44.9202,44.8792,44.9038,107959.0
2019-01-02 12:45:00,54.74,54.76,54.71,54.72,97720.0,44.9038,44.9202,44.8792,44.8874,97720.0
2019-01-02 12:50:00,54.72,54.73,54.7,54.71,38734.0,44.8874,44.8956,44.871,44.8792,38734.0
2019-01-02 12:55:00,54.71,54.77,54.68,54.72,94657.0,44.8792,44.9284,44.8546,44.8874,94657.0
2019-01-02 13:00:00,54.73,54.77,54.73,54.77,446044.0,44.8956,44.9284,44.8956,44.9284,446044.0
2019-01-02 13:05:00,54.77,54.84,54.76,54.82,80259.0,44.9284,44.9858,44.9202,44.9694,80259.0
2019-01-02 13:10:00,54.81,54.82,54.76,54.8,61124.0,44.9612,44.9694,44.9202,44.953,61124.0
2019-01-02 13:15:00,54.8,54.82,54.76,54.81,79071.0,44.953,44.9694,44.9202,44.9612,79071.0
2019-01-02 13:20:00,54.82,54.82,54.79,54.81,56862.0,44.9694,44.9694,44.9448,44.9612,56862.0
2019-01-02 13:25:00,54.81,54.84,54.77,54.8,59837.0,44.9612,44.9858,44.9284,44.953,59837.0
2019-01-02 13:30:00,54.81,54.83,54.8,54.81,130604.0,44.9612,44.9776,44.953,44.9612,130604.0
2019-01-02 13:35:00,54.81,54.81,54.73,54.75,84750.0,44.9612,44.9612,44.8956,44.912,84750.0
2019-01-02 13:40:00,54.76,54.77,54.72,54.74,691837.0,44.9202,44.9284,44.8874,44.9038,691837.0
2019-01-02 13:45:00,54.75,54.8,54.74,54.77,190487.0,44.912,44.953,44.9038,44.9284,190487.0
2019-01-02 13:50:00,54.76,54.78,54.74,54.77,245721.0,44.9202,44.9366,44.9038,44.9284,245721.0
2019-01-02 13:55:00,54.77,54.84,54.77,54.82,634996.0,44.9284,44.9858,44.9284,44.9694,634996.0
2019-01-02 14:00:00,54.82,54.82,54.74,54.78,109659.0,44.9694,44.9694,44.9038,44.9366,109659.0
2019-01-02 14:05:00,54.77,54.79,54.69,54.71,200438.0,44.9284,44.9448,44.8628,44.8792,200438.0
2019-01-02 14:10:00,54.71,54.71,54.65,54.68,66678.0,44.8792,44.8792,44.83,44.8546,66678.0
2019-01-02 14:15:00,54.67,54.75,54.67,54.72,59136.0,44.8464,44.912,44.8464,44.8874,59136.0
2019-01-02 14:20:00,54.72,54.78,54.7,54.76,169790.0,44.8874,44.9366,44.871,44.9202,169790.0
2019-01-02 14:25:00,54.77,54.8,54.75,54.76,144464.0,44.9284,44.953,44.912,44.9202,144464.0
2019-01-02 14:30:00,54.76,54.83,54.76,54.8,93348.0,44.9202,44.9776,44.9202,44.953,93348.0
2019-01-02 14:35:00,54.8,54.82,54.78,54.8,62517.0,44.953,44.9694,44.9366,44.953,62517.0
2019-01-02 14:40:00,54.8,54.81,54.7,54.75,122485.0,44.953,44.9612,44.871,44.912,122485.0
2019-01-02 14:45:00,54.74,54.81,54.74,54.81,52590.0,44.9038,44.9612,44.9038,44.9612,52590.0
2019-01-02 14:50:00,54.81,54.81,54.76,54.76,229329.0,44.9612,44.9612,44.9202,44.9202,229329.0
2019-01-02 14:55:00,54.76,54.79,54.71,54.72,73131.0,44.9202,44.9448,44.8792,44.8874,73131.0
2019-01-02 15:00:00,54.72,54.75,54.68,54.69,139833.0,44.8874,44.912,44.8546,44.8628,139833.0
2019-01-02 15:05:00,54.68,54.69,54.64,54.66,186492.0,44.8546,44.8628,44.8218,44.8382,186492.0
2019-01-02 15:10:00,54.66,54.69,54.62,54.68,65846.0,44.8382,44.8628,44.8054,44.8546,65846.0
2019-01-02 15:15:00,54.67,54.69,54.61,54.63,148780.0,44.8464,44.8628,44.7972,44.8136,148780.0
2019-01-02 15:20:00,54.63,54.68,54.61,54.67,114371.0,44.8136,44.8546,44.7972,44.8464,114371.0
2019-01-02 15:25:00,54.67,54.72,54.63,54.67,142987.0,44.8464,44.8874,44.8136,44.8464,142987.0
2019-01-02 15:30:00,54.67,54.68,54.6,54.62,185949.0,44.8464,44.8546,44.7889,44.8054,185949.0
2019-01-02 15:35:00,54.62,54.69,54.61,54.63,143000.0,44.8054,44.8628,44.7972,44.8136,143000.0
2019-01-02 15:40:00,54.63,54.68,54.61,54.61,413772.0,44.8136,44.8546,44.7972,44.7972,413772.0
2019-01-02 15:45:00,54.61,54.7,54.61,54.68,295877.0,44.7972,44.871,44.7972,44.8546,295877.0
2019-01-02 15:50:00,54.68,54.74,54.67,54.72,357955.0,44.8546,44.9038,44.8464,44.8874,357955.0
2019-01-02 15:55:00,54.71,54.85,54.71,54.83,582742.0,44.8792,44.994,44.8792,44.9776,582742.0
2019-01-03 09:30:00,54.66,54.71,54.64,54.67,265511.0,44.8382,44.8792,44.8218,44.8464,265511.0
2019-01-03 09:35:00,54.66,54.68,54.6,54.62,114917.0,44.8382,44.8546,44.7889,44.8054,114917.0
2019-01-03 09:40:00,54.62,54.73,54.62,54.67,108484.0,44.8054,44.8956,44.8054,44.8464,108484.0
2019-01-03 09:45:00,54.68,54.69,54.6,54.61,410825.0,44.8546,44.8628,44.7889,44.7972,410825.0
2019-01-03 09:50:00,54.6,54.62,54.54,54.6,124825.0,44.7889,44.8054,44.7397,44.7889,124825.0
2019-01-03 09:55:00,54.6,54.67,54.58,54.63,61120.0,44.7889,44.8464,44.7725,44.8136,61120.0
2019-01-03 10:00:00,54.62,54.63,54.55,54.56,395160.0,44.8054,44.8136,44.7479,44.7561,395160.0
2019-01-03 10:05:00,54.56,54.59,54.52,54.53,396269.0,44.7561,44.7807,44.7233,44.7315,396269.0
2019-01-03 10:10:00,54.52,54.53,54.45,54.45,177744.0,44.7233,44.7315,44.6659,44.6659,177744.0
2019-01-03 10:15:00,54.45,54.48,54.4,54.47,103732.0,44.6659,44.6905,44.6249,44.6823,103732.0
2019-01-03 10:20:00,54.45,54.5,54.43,54.46,71032.0,44.6659,44.7069,44.6495,44.6741,71032.0
2019-01-03 10:25:00,54.45,54.45,54.38,54.4,93525.0,44.6659,44.6659,44.6085,44.6249,93525.0
2019-01-03 10:30:00,54.39,54.39,54.32,54.36,84340.0,44.6167,44.6167,44.5593,44.5921,84340.0
2019-01-03 10:35:00,54.35,54.36,54.26,54.3,153261.0,44.5839,44.5921,44.51,44.5429,153261.0
2019-01-03 10:40:00,54.3,54.34,54.25,54.28,64838.0,44.5429,44.5757,44.5018,44.5265,64838.0
2019-01-03 10:45:00,54.28,54.36,54.27,54.31,46023.0,44.5265,44.5921,44.5182,44.5511,46023.0
2019-01-03 10:50:00,54.3,54.35,54.28,54.33,55287.0,44.5429,44.5839,44.5265,44.5675,55287.0
2019-01-03 10:55:00,54.33,54.42,54.33,54.41,89918.0,44.5675,44.6413,44.5675,44.6331,89918.0
2019-01-03 11:00:00,54.41,54.47,54.41,54.47,82668.0,44.6331,44.6823,44.6331,44.6823,82668.0
2019-01-03 11:05:00,54.46,54.46,54.38,54.4,105199.0,44.6741,44.6741,44.6085,44.6249,105199.0
2019-01-03 11:10:00,54.41,54.49,54.41,54.48,248507.0,44.6331,44.6987,44.6331,44.6905,248507.0
2019-01-03 11:15:00,54.48,54.52,54.46,54.48,207721.0,44.6905,44.7233,44.6741,44.6905,207721.0
2019-01-03 11:20:00,54.49,54.6,54.47,54.53,127895.0,44.6987,44.7889,44.6823,44.7315,127895.0
2019-01-03 11:25:00,54.53,54.53,54.45,54.48,296623.0,44.7315,44.7315,44.6659,44.6905,296623.0
2019-01-03 11:30:00,54.48,54.52,54.43,54.43,111035.0,44.6905,44.7233,44.6495,44.6495,111035.0
2019-01-03 11:35:00,54.43,54.62,54.43,54.6,276588.0,44.6495,44.8054,44.6495,44.7889,276588.0
2019-01-03 11:40:00,54.61,54.71,54.61,54.67,146605.0,44.7972,44.8792,44.7972,44.8464,146605.0
2019-01-03 11:45:00,54.66,54.71,54.64,54.67,97953.0,44.8382,44.8792,44.8218,44.8464,97953.0
2019-01-03 11:50:00,54.67,54.72,54.63,54.65,104303.0,44.8464,44.8874,44.8136,44.83,104303.0
2019-01-03 11:55:00,54.65,54.69,54.61,54.64,62590.0,44.83,44.8628,44.7972,44.8218,62590.0
2019-01-03 12:00:00,54.62,54.65,54.58,54.6,444561.0,44.8054,44.83,44.7725,44.7889,444561.0
2019-01-03 12:05:00,54.6,54.61,54.55,54.57,109486.0,44.7889,44.7972,44.7479,44.7643,109486.0
2019-01-03 12:10:00,54.57,54.66,54.55,54.62,476054.0,44.7643,44.8382,44.7479,44.8054,476054.0
2019-01-03 12:15:00,54.62,54.65,54.53,54.57,46847.0,44.8054,44.83,44.7315,44.7643,46847.0
2019-01-03 12:20:00,54.57,54.65,54.56,54.63,46214.0,44.7643,44.83,44.7561,44.8136,46214.0
2019-01-03 12:25:00,54.63,54.63,54.56,54.6,22246.0,44.8136,44.8136,44.7561,44.7889,22246.0
2019-01-03 12:30:00,54.6,54.67,54.58,54.67,161794.0,44.7889,44.8464,44.7725,44.8464,161794.0
2019-01-03 12:35:00,54.67,54.67,54.55,54.57,54024.0,44.8464,44.8464,44.7479,44.7643,54024.0
2019-01-03 12:40:00,54.58,54.62,54.57,54.6,70176.0,44.7725,44.8054,44.7643,44.7889,70176.0
2019-01-03 12:45:00,54.6,54.66,54.6,54.63,46013.0,44.7889,44.8382,44.7889,44.8136,46013.0
2019-01-03 12:50:00,54.63,54.69,54.62,54.68,62343.0,44.8136,44.8628,44.8054,44.8546,62343.0
2019-01-03 12:55:00,54.69,54.71,54.64,54.66,139039.0,44.8628,44.8792,44.8218,44.8382,139039.0
2019-01-03 13:00:00,54.65,54.66,54.57,54.58,149010.0,44.83,44.8382,44.7643,44.7725,149010.0
2019-01-03 13:05:00,54.58,54.6,54.55,54.55,284468.0,44.7725,44.7889,44.7479,44.7479,284468.0
2019-01-03 13:10:00,54.56,54.59,54.53,54.55,125874.0,44.7561,44.7807,44.7315,44.7479,125874.0
2019-01-03 13:15:00,54.56,54.56,54.42,54.44,234525.0,44.7561,44.7561,44.6413,44.6577,234525.0
2019-01-03 13:20:00,54.44,54.48,54.44,54.46,59584.0,44.6577,44.6905,44.6577,44.6741,59584.0
2019-01-03 13:25:00,54.46,54.5,54.45,54.49,85830.0,44.6741,44.7069,44.6659,44.6987,85830.0
2019-01-03 13:30:00,54.49,54.53,54.46,54.5,77652.0,44.6987,44.7315,44.6741,44.7069,77652.0
2019-01-03 13:35:00,54.5,54.53,54.45,54.53,88055.0,44.7069,44.7315,44.6659,44.7315,88055.0
2019-01-03 13:40:00,54.53,54.59,54.51,54.56,59723.0,44.7315,44.7807,44.7151,44.7561,59723.0
2019-01-03 13:45:00,54.57,54.58,54.51,54.52,65470.0,44.7643,44.7725,44.7151,44.7233,65470.0
2019-01-03 13:50:00,54.53,54.53,54.44,54.45,140728.0,44.7315,44.7315,44.6577,44.6659,140728.0
2019-01-03 13:55:00,54.45,54.46,54.42,54.45,63672.0,44.6659,44.6741,44.6413,44.6659,63672.0
2019-01-03 14:00:00,54.44,54.46,54.41,54.43,224577.0,44.6577,44.6741,44.6331,44.6495,224577.0
2019-01-03 14:05:00,54.44,54.5,54.44,54.49,34085.0,44.6577,44.7069,44.6577,44.6987,34085.0
2019-01-03 14:10:00,54.49,54.52,54.46,54.46,96550.0,44.6987,44.7233,44.6741,44.6741,96550.0
2019-01-03 14:15:00,54.46,54.53,54.44,54.5,152768.0,44.6741,44.7315,44.6577,44.7069,152768.0
2019-01-03 14:20:00,54.51,54.53,54.48,54.51,67575.0,44.7151,44.7315,44.6905,44.7151,67575.0
2019-01-03 14:25:00,54.5,54.57,54.48,54.56,116660.0,44.7069,44.7643,44.6905,44.7561,116660.0
2019-01-03 14:30:00,54.57,54.61,54.53,54.55,170635.0,44.7643,44.7972,44.7315,44.7479,170635.0
2019-01-03 14:35:00,54.56,54.57,54.48,54.52,87223.0,44.7561,44.7643,44.6905,44.7233,87223.0
2019-01-03 14:40:00,54.51,54.54,54.45,54.47,59414.0,44.7151,44.7397,44.6659,44.6823,59414.0
2019-01-03 14:45:00,54.47,54.49,54.41,54.44,121098.0,44.6823,44.6987,44.6331,44.6577,121098.0
2019-01-03 14:50:00,54.43,54.46,54.41,54.42,134598.0,44.6495,44.6741,44.6331,44.6413,134598.0
2019-01-03 14:55:00,54.43,54.43,54.37,54.39,113695.0,44.6495,44.6495,44.6003,44.6167,113695.0
2019-01-03 15:00:00,54.39,54.43,54.37,54.38,50903.0,44.6167,44.6495,44.6003,44.6085,50903.0
2019-01-03 15:05:00,54.38,54.42,54.38,54.41,63408.0,44.6085,44.6413,44.6085,44.6331,63408.0
2019-01-03 15:10:00,54.41,54.44,54.37,54.37,76840.0,44.6331,44.6577,44.6003,44.6003,76840.0
2019-01-03 15:15:00,54.37,54.44,54.36,54.42,78031.0,44.6003,44.6577,44.5921,44.6413,78031.0
2019-01-03 15:20:00,54.41,54.45,54.39,54.41,103026.0,44.6331,44.6659,44.6167,44.6331,103026.0
2019-01-03 15:25:00,54.4,54.48,54.38,54.44,406137.0,44.6249,44.6905,44.6085,44.6577,406137.0
2019-01-03 15:30:00,54.43,54.52,54.41,54.48,165533.0,44.6495,44.7233,44.6331,44.6905,165533.0
2019-01-03 15:35:00,54.48,54.5,54.42,54.43,396501.0,44.6905,44.7069,44.6413,44.6495,396501.0
2019-01-03 15:40:00,54.43,54.48,54.41,54.46,239668.0,44.6495,44.6905,44.6331,44.6741,239668.0
2019-01-03 15:45:00,54.46,54.5,54.44,54.45,279763.0,44.6741,44.7069,44.6577,44.6659,279763.0
2019-01-03 15:50:00,54.45,54.47,54.4,54.43,667663.0,44.6659,44.6823,44.6249,44.6495,667663.0
2019-01-03 15:55:00,54.43,54.45,54.38,54.4,396758.0,44.6495,44.6659,44.6085,44.6249,396758.0
2019-01-04 09:30:00,55.28,55.3,55.16,55.24,192843.0,45.3468,45.3632,45.2483,45.3139,192843.0
2019-01-04 09:35:00,55.23,55.29,55.19,55.28,141246.0,45.3057,45.355,45.2729,45.3468,141246.0
2019-01-04 09:40:00,55.28,55.34,55.25,55.32,307592.0,45.3468,45.396,45.3222,45.3796,307592.0
2019-01-04 09:45:00,55.32,55.34,55.26,55.32,88049.0,45.3796,45.396,45.3304,45.3796,88049.0
2019-01-04 09:50:00,55.32,55.37,55.3,55.33,124466.0,45.3796,45.4206,45.3632,45.3878,124466.0
2019-01-04 09:55:00,55.33,55.4,55.3,55.4,66086.0,45.3878,45.4452,45.3632,45.4452,66086.0
2019-01-04 10:00:00,55.4,55.47,55.4,55.46,372704.0,45.4452,45.5026,45.4452,45.4944,372704.0
2019-01-04 10:05:00,55.46,55.46,55.41,55.43,29536.0,45.4944,45.4944,45.4534,45.4698,29536.0
2019-01-04 10:10:00,55.43,55.45,55.39,55.4,99920.0,45.4698,45.4862,45.437,45.4452,99920.0
2019-01-04 10:15:00,55.39,55.41,55.34,55.35,99908.0,45.437,45.4534,45.396,45.4042,99908.0
2019-01-04 10:20:00,55.35,55.66,55.28,55.66,283419.0,45.4042,45.6585,45.3468,45.6585,283419.0
2019-01-04 10:25:00,55.65,55.78,55.65,55.78,186786.0,45.6503,45.7569,45.6503,45.7569,186786.0
2019-01-04 10:30:00,55.78,55.86,55.77,55.79,328673.0,45.7569,45.8225,45.7487,45.7651,328673.0
2019-01-04 10:35:00,55.79,55.84,55.78,55.79,57541.0,45.7651,45.8061,45.7569,45.7651,57541.0
2019-01-04 10:40:00,55.8,55.81,55.72,55.72,82526.0,45.7733,45.7815,45.7077,45.7077,82526.0
2019-01-04 10:45:00,55.71,55.79,55.71,55.75,75160.0,45.6995,45.7651,45.6995,45.7323,75160.0
2019-01-04 10:50:00,55.75,55.88,55.75,55.83,92438.0,45.7323,45.8389,45.7323,45.7979,92438.0
2019-01-04 10:55:00,55.84,55.97,55.84,55.96,204644.0,45.8061,45.9128,45.8061,45.9046,204644.0
2019-01-04 11:00:00,55.96,56.02,55.92,56.02,189571.0,45.9046,45.9538,45.8718,45.9538,189571.0
2019-01-04 11:05:00,56.01,56.07,55.99,56.07,76846.0,45.9456,45.9948,45.9292,45.9948,76846.0
2019-01-04 11:10:00,56.06,56.1,56.02,56.03,59939.0,45.9866,46.0194,45.9538,45.962,59939.0
2019-01-04 11:15:00,56.02,56.02,55.93,55.97,134704.0,45.9538,45.9538,45.88,45.9128,134704.0
2019-01-04 11:20:00,55.96,55.97,55.88,55.91,180744.0,45.9046,45.9128,45.8389,45.8636,180744.0
2019-01-04 11:25:00,55.91,55.94,55.87,55.91,72748.0,45.8636,45.8882,45.8307,45.8636,72748.0
2019-01-04 11:30:00,55.91,55.97,55.84,55.97,185771.0,45.8636,45.9128,45.8061,45.9128,185771.0
2019-01-04 11:35:00,55.97,55.98,55.88,55.91,79694.0,45.9128,45.921,45.8389,45.8636,79694.0
2019-01-04 11:40:00,55.92,55.97,55.91,55.93,74573.0,45.8718,45.9128,45.8636,45.88,74573.0
2019-01-04 11:45:00,55.95,56.04,55.95,56.02,33936.0,45.8964,45.9702,45.8964,45.9538,33936.0
2019-01-04 11:50:00,56.01,56.08,56.01,56.07,45686.0,45.9456,46.003,45.9456,45.9948,45686.0
2019-01-04 11:55:00,56.07,56.08,56.01,56.05,107007.0,45.9948,46.003,45.9456,45.9784,107007.0
2019-01-04 12:00:00,56.05,56.06,55.96,55.99,66139.0,45.9784,45.9866,45.9046,45.9292,66139.0
2019-01-04 12:05:00,56.0,56.04,55.98,56.03,58896.0,45.9374,45.9702,45.921,45.962,58896.0
2019-01-04 12:10:00,56.03,56.06,56.0,56.04,41021.0,45.962,45.9866,45.9374,45.9702,41021.0
2019-01-04 12:15:00,56.03,56.09,56.02,56.07,99555.0,45.962,46.0112,45.9538,45.9948,99555.0
2019-01-04 12:20:00,56.08,56.1,56.04,56.05,81975.0,46.003,46.0194,45.9702,45.9784,81975.0
2019-01-04 12:25:00,56.05,56.09,56.04,56.06,22190.0,45.9784,46.0112,45.9702,45.9866,22190.0
2019-01-04 12:30:00,56.06,56.09,56.04,56.07,29719.0,45.9866,46.0112,45.9702,45.9948,29719.0
2019-01-04 12:35:00,56.07,56.11,56.07,56.1,53418.0,45.9948,46.0276,45.9948,46.0194,53418.0
2019-01-04 12:40:00,56.1,56.17,56.1,56.15,68374.0,46.0194,46.0768,46.0194,46.0604,68374.0
2019-01-04 12:45:00,56.15,56.16,56.12,56.14,30281.0,46.0604,46.0686,46.0358,46.0522,30281.0
2019-01-04 12:50:00,56.15,56.17,56.13,56.14,28004.0,46.0604,46.0768,46.044,46.0522,28004.0
2019-01-04 12:55:00,56.15,56.18,56.14,56.16,160474.0,46.0604,46.085,46.0522,46.0686,160474.0
2019-01-04 13:00:00,56.17,56.2,56.16,56.2,61615.0,46.0768,46.1014,46.0686,46.1014,61615.0
2019-01-04 13:05:00,56.2,56.23,56.19,56.22,193098.0,46.1014,46.1261,46.0932,46.1179,193098.0
2019-01-04 13:10:00,56.23,56.23,56.2,56.21,56678.0,46.1261,46.1261,46.1014,46.1096,56678.0
2019-01-04 13:15:00,56.21,56.22,56.17,56.21,44052.0,46.1096,46.1179,46.0768,46.1096,44052.0
2019-01-04 13:20:00,56.21,56.23,56.17,56.17,47127.0,46.1096,46.1261,46.0768,46.0768,47127.0
2019-01-04 13:25:00,56.17,56.19,56.16,56.19,23281.0,46.0768,46.0932,46.0686,46.0932,23281.0
2019-01-04 13:30:00,56.2,56.22,56.18,56.18,47013.0,46.1014,46.1179,46.085,46.085,47013.0
2019-01-04 13:35:00,56.18,56.19,56.15,56.15,61878.0,46.085,46.0932,46.0604,46.0604,61878.0
2019-01-04 13:40:00,56.15,56.16,56.11,56.14,64009.0,46.0604,46.0686,46.0276,46.0522,64009.0
2019-01-04 13:45:00,56.14,56.18,56.11,56.17,33974.0,46.0522,46.085,46.0276,46.0768,33974.0
2019-01-04 13:50:00,56.17,56.19,56.14,56.16,49644.0,46.0768,46.0932,46.0522,46.0686,49644.0
2019-01-04 13:55:00,56.16,56.18,56.13,56.16,48398.0,46.0686,46.085,46.044,46.0686,48398.0
2019-01-04 14:00:00,56.17,56.17,56.09,56.13,45506.0,46.0768,46.0768,46.0112,46.044,45506.0
2019-01-04 14:05:00,56.13,56.14,56.05,56.09,478725.0,46.044,46.0522,45.9784,46.0112,478725.0
2019-01-04 14:10:00,56.1,56.12,56.09,56.09,51992.0,46.0194,46.0358,46.0112,46.0112,51992.0
2019-01-04 14:15:00,56.09,56.15,56.07,56.14,591847.0,46.0112,46.0604,45.9948,46.0522,591847.0
2019-01-04 14:20:00,56.13,56.2,56.13,56.19,78259.0,46.044,46.1014,46.044,46.0932,78259.0
2019-01-04 14:25:00,56.19,56.2,56.17,56.18,91305.0,46.0932,46.1014,46.0768,46.085,91305.0
2019-01-04 14:30:00,56.19,56.2,56.16,56.2,358938.0,46.0932,46.1014,46.0686,46.1014,358938.0
2019-01-04 14:35:00,56.2,56.21,56.17,56.19,61751.0,46.1014,46.1096,46.0768,46.0932,61751.0
2019-01-04 14:40:00,56.18,56.2,56.16,56.17,108500.0,46.085,46.1014,46.0686,46.0768,108500.0
2019-01-04 14:45:00,56.16,56.16,56.09,56.13,118153.0,46.0686,46.0686,46.0112,46.044,118153.0
2019-01-04 14:50:00,56.12,56.13,56.08,56.1,67785.0,46.0358,46.044,46.003,46.0194,67785.0
2019-01-04 14:55:00,56.09,56.11,56.06,56.07,112695.0,46.0112,46.0276,45.9866,45.9948,112695.0
2019-01-04 15:00:00,56.07,56.13,56.06,56.13,73433.0,45.9948,46.044,45.9866,46.044,73433.0
2019-01-04 15:05:00,56.12,56.14,56.09,56.09,135577.0,46.0358,46.0522,46.0112,46.0112,135577.0
2019-01-04 15:10:00,56.09,56.13,56.08,56.13,107281.0,46.0112,46.044,46.003,46.044,107281.0
2019-01-04 15:15:00,56.13,56.15,56.11,56.13,192315.0,46.044,46.0604,46.0276,46.044,192315.0
2019-01-04 15:20:00,56.14,56.14,56.07,56.08,110367.0,46.0522,46.0522,45.9948,46.003,110367.0
2019-01-04 15:25:00,56.07,56.09,56.04,56.07,128256.0,45.9948,46.0112,45.9702,45.9948,128256.0
2019-01-04 15:30:00,56.06,56.11,56.05,56.1,137882.0,45.9866,46.0276,45.9784,46.0194,137882.0
2019-01-04 15:35:00,56.11,56.12,56.08,56.09,92352.0,46.0276,46.0358,46.003,46.0112,92352.0
2019-01-04 15:40:00,56.09,56.12,56.09,56.1,118184.0,46.0112,46.0358,46.0112,46.0194,118184.0
2019-01-04 15:45:00,56.11,56.15,56.1,56.11,69580.0,46.0276,46.0604,46.0194,46.0276,69580.0
2019-01-04 15:50:00,56.12,56.12,56.08,56.08,100732.0,46.0358,46.0358,46.003,46.003,100732.0
2019-01-04 15:55:00,56.09,56.14,56.08,56.1,388457.0,46.0112,46.0522,46.003,46.0194,388457.0
2019-01-07 09:30:00,56.12,56.18,56.12,56.15,411097.0,46.0358,46.085,46.0358,46.0604,411097.0
2019-01-07 09:35:00,56.14,56.14,56.03,56.1,130953.0,46.0522,46.0522,45.962,46.0194,130953.0
2019-01-07 09:40:00,56.1,56.17,56.1,56.15,193671.0,46.0194,46.0768,46.0194,46.0604,193671.0
2019-01-07 09:45:00,56.14,56.18,56.11,56.15,174218.0,46.0522,46.085,46.0276,46.0604,174218.0
2019-01-07 09:50:00,56.15,56.15,56.08,56.1,114288.0,46.0604,46.0604,46.003,46.0194,114288.0
2019-01-07 09:55:00,56.09,56.19,56.08,56.17,72271.0,46.0112,46.0932,46.003,46.0768,72271.0
2019-01-07 10:00:00,56.18,56.23,56.13,56.23,133116.0,46.085,46.1261,46.044,46.1261,133116.0
2019-01-07 10:05:00,56.23,56.24,56.19,56.2,59570.0,46.1261,46.1343,46.0932,46.1014,59570.0
2019-01-07 10:10:00,56.21,56.22,56.09,56.11,105382.0,46.1096,46.1179,46.0112,46.0276,105382.0
2019-01-07 10:15:00,56.1,56.13,56.07,56.07,61584.0,46.0194,46.044,45.9948,45.9948,61584.0
2019-01-07 10:20:00,56.07,56.08,56.04,56.07,96217.0,45.9948,46.003,45.9702,45.9948,96217.0
2019-01-07 10:25:00,56.07,56.13,56.05,56.08,79339.0,45.9948,46.044,45.9784,46.003,79339.0
2019-01-07 10:30:00,56.08,56.17,56.08,56.17,45635.0,46.003,46.0768,46.003,46.0768,45635.0
2019-01-07 10:35:00,56.18,56.18,56.12,56.16,126239.0,46.085,46.085,46.0358,46.0686,126239.0
2019-01-07 10:40:00,56.16,56.2,56.11,56.16,156392.0,46.0686,46.1014,46.0276,46.0686,156392.0
2019-01-07 10:45:00,56.16,56.22,56.15,56.21,61300.0,46.0686,46.1179,46.0604,46.1096,61300.0
2019-01-07 10:50:00,56.21,56.26,56.2,56.24,82895.0,46.1096,46.1507,46.1014,46.1343,82895.0
2019-01-07 10:55:00,56.23,56.24,56.18,56.22,93800.0,46.1261,46.1343,46.085,46.1179,93800.0
2019-01-07 11:00:00,56.22,56.27,56.2,56.26,87508.0,46.1179,46.1589,46.1014,46.1507,87508.0
2019-01-07 11:05:00,56.26,56.27,56.19,56.23,80168.0,46.1507,46.1589,46.0932,46.1261,80168.0
2019-01-07 11:10:00,56.22,56.26,56.21,56.26,220222.0,46.1179,46.1507,46.1096,46.1507,220222.0
2019-01-07 11:15:00,56.26,56.28,56.23,56.25,32980.0,46.1507,46.1671,46.1261,46.1425,32980.0
2019-01-07 11:20:00,56.25,56.28,56.21,56.26,173783.0,46.1425,46.1671,46.1096,46.1507,173783.0
2019-01-07 11:25:00,56.26,56.26,56.21,56.25,120245.0,46.1507,46.1507,46.1096,46.1425,120245.0
2019-01-07 11:30:00,56.25,56.28,56.23,56.26,104399.0,46.1425,46.1671,46.1261,46.1507,104399.0
2019-01-07 11:35:00,56.27,56.36,56.27,56.36,157136.0,46.1589,46.2327,46.1589,46.2327,157136.0
2019-01-07 11:40:00,56.35,56.4,56.34,56.4,120661.0,46.2245,46.2655,46.2163,46.2655,120661.0
2019-01-07 11:45:00,56.4,56.43,56.38,56.41,194312.0,46.2655,46.2901,46.2491,46.2737,194312.0
2019-01-07 11:50:00,56.4,56.44,56.4,56.43,164297.0,46.2655,46.2983,46.2655,46.2901,164297.0
2019-01-07 11:55:00,56.43,56.47,56.43,56.46,118598.0,46.2901,46.3229,46.2901,46.3147,118598.0
2019-01-07 12:00:00,56.46,56.47,56.41,56.42,148188.0,46.3147,46.3229,46.2737,46.2819,148188.0
2019-01-07 12:05:00,56.42,56.44,56.39,56.41,56409.0,46.2819,46.2983,46.2573,46.2737,56409.0
2019-01-07 12:10:00,56.41,56.44,56.4,56.44,66927.0,46.2737,46.2983,46.2655,46.2983,66927.0
2019-01-07 12:15:00,56.44,56.45,56.41,56.42,70014.0,46.2983,46.3065,46.2737,46.2819,70014.0
2019-01-07 12:20:00,56.42,56.47,56.41,56.46,25510.0,46.2819,46.3229,46.2737,46.3147,25510.0
2019-01-07 12:25:00,56.46,56.48,56.45,56.46,43045.0,46.3147,46.3311,46.3065,46.3147,43045.0
2019-01-07 12:30:00,56.46,56.49,56.45,56.49,155019.0,46.3147,46.3393,46.3065,46.3393,155019.0
2019-01-07 12:35:00,56.48,56.5,56.46,56.5,71345.0,46.3311,46.3475,46.3147,46.3475,71345.0
2019-01-07 12:40:00,56.5,56.5,56.47,56.48,61528.0,46.3475,46.3475,46.3229,46.3311,61528.0
2019-01-07 12:45:00,56.48,56.5,56.47,56.48,91091.0,46.3311,46.3475,46.3229,46.3311,91091.0
2019-01-07 12:50:00,56.47,56.48,56.44,56.48,48136.0,46.3229,46.3311,46.2983,46.3311,48136.0
2019-01-07 12:55:00,56.48,56.52,56.46,56.51,40996.0,46.3311,46.3639,46.3147,46.3557,40996.0
2019-01-07 13:00:00,56.5,56.54,56.5,56.53,52071.0,46.3475,46.3804,46.3475,46.3721,52071.0
2019-01-07 13:05:00,56.53,56.56,56.51,56.56,375098.0,46.3721,46.3968,46.3557,46.3968,375098.0
2019-01-07 13:10:00,56.56,56.59,56.55,56.57,1122759.0,46.3968,46.4214,46.3886,46.405,1122759.0
2019-01-07 13:15:00,56.58,56.59,56.56,56.57,47614.0,46.4132,46.4214,46.3968,46.405,47614.0
2019-01-07 13:20:00,56.56,56.58,56.53,56.53,45784.0,46.3968,46.4132,46.3721,46.3721,45784.0
2019-01-07 13:25:00,56.54,56.56,56.52,56.53,27275.0,46.3804,46.3968,46.3639,46.3721,27275.0
2019-01-07 13:30:00,56.54,56.55,56.51,56.55,81915.0,46.3804,46.3886,46.3557,46.3886,81915.0
2019-01-07 13:35:00,56.55,56.55,56.52,56.52,30268.0,46.3886,46.3886,46.3639,46.3639,30268.0
2019-01-07 13:40:00,56.52,56.54,56.5,56.53,87986.0,46.3639,46.3804,46.3475,46.3721,87986.0
2019-01-07 13:45:00,56.52,56.52,56.45,56.46,155326.0,46.3639,46.3639,46.3065,46.3147,155326.0
2019-01-07 13:50:00,56.45,56.45,56.39,56.42,85845.0,46.3065,46.3065,46.2573,46.2819,85845.0
2019-01-07 13:55:00,56.41,56.42,56.39,56.41,536404.0,46.2737,46.2819,46.2573,46.2737,536404.0
2019-01-07 14:00:00,56.41,56.45,56.4,56.44,125989.0,46.2737,46.3065,46.2655,46.2983,125989.0
2019-01-07 14:05:00,56.44,56.45,56.39,56.42,77068.0,46.2983,46.3065,46.2573,46.2819,77068.0
2019-01-07 14:10:00,56.42,56.42,56.38,56.41,81529.0,46.2819,46.2819,46.2491,46.2737,81529.0
2019-01-07 14:15:00,56.42,56.45,56.41,56.45,93973.0,46.2819,46.3065,46.2737,46.3065,93973.0
2019-01-07 14:20:00,56.46,56.48,56.44,56.46,262342.0,46.3147,46.3311,46.2983,46.3147,262342.0
2019-01-07 14:25:00,56.46,56.46,56.42,56.44,58428.0,46.3147,46.3147,46.2819,46.2983,58428.0
2019-01-07 14:30:00,56.43,56.45,56.41,56.42,67275.0,46.2901,46.3065,46.2737,46.2819,67275.0
2019-01-07 14:35:00,56.42,56.43,56.39,56.39,91840.0,46.2819,46.2901,46.2573,46.2573,91840.0
2019-01-07 14:40:00,56.39,56.42,56.38,56.4,46479.0,46.2573,46.2819,46.2491,46.2655,46479.0
2019-01-07 14:45:00,56.39,56.39,56.36,56.39,38249.0,46.2573,46.2573,46.2327,46.2573,38249.0
2019-01-07 14:50:00,56.38,56.39,56.33,56.33,346044.0,46.2491,46.2573,46.2081,46.2081,346044.0
2019-01-07 14:55:00,56.33,56.35,56.32,56.35,40023.0,46.2081,46.2245,46.1999,46.2245,40023.0
2019-01-07 15:00:00,56.35,56.41,56.35,56.41,57400.0,46.2245,46.2737,46.2245,46.2737,57400.0
2019-01-07 15:05:00,56.41,56.43,56.39,56.41,73589.0,46.2737,46.2901,46.2573,46.2737,73589.0
2019-01-07 15:10:00,56.41,56.44,56.4,56.43,45277.0,46.2737,46.2983,46.2655,46.2901,45277.0
2019-01-07 15:15:00,56.43,56.47,56.43,56.47,119123.0,46.2901,46.3229,46.2901,46.3229,119123.0
2019-01-07 15:20:00,56.46,56.47,56.44,56.47,48614.0,46.3147,46.3229,46.2983,46.3229,48614.0
2019-01-07 15:25:00,56.47,56.47,56.44,56.45,97635.0,46.3229,46.3229,46.2983,46.3065,97635.0
2019-01-07 15:30:00,56.45,56.45,56.39,56.43,343818.0,46.3065,46.3065,46.2573,46.2901,343818.0
2019-01-07 15:35:00,56.42,56.46,56.41,56.44,84101.0,46.2819,46.3147,46.2737,46.2983,84101.0
2019-01-07 15:40:00,56.43,56.43,56.39,56.42,47095.0,46.2901,46.2901,46.2573,46.2819,47095.0
2019-01-07 15:45:00,56.43,56.45,56.42,56.44,272980.0,46.2901,46.3065,46.2819,46.2983,272980.0
2019-01-07 15:50:00,56.44,56.45,56.4,56.42,158881.0,46.2983,46.3065,46.2655,46.2819,158881.0
2019-01-07 15:55:00,56.42,56.44,56.33,56.34,339974.0,46.2819,46.2983,46.2081,46.2163,339974.0
2019-01-08 09:30:00,56.89,56.91,56.83,56.89,125687.0,46.6675,46.6839,46.6182,46.6675,125687.0
2019-01-08 09:35:00,56.9,56.92,56.85,56.87,83501.0,46.6757,46.6921,46.6346,46.6511,83501.0
2019-01-08 09:40:00,56.85,56.92,56.84,56.88,123946.0,46.6346,46.6921,46.6264,46.6593,123946.0
2019-01-08 09:45:00,56.87,56.87,56.77,56.8,147377.0,46.6511,46.6511,46.569,46.5936,147377.0
2019-01-08 09:50:00,56.8,56.82,56.76,56.77,291668.0,46.5936,46.61,46.5608,46.569,291668.0
2019-01-08 09:55:00,56.76,56.8,56.75,56.77,640854.0,46.5608,46.5936,46.5526,46.569,640854.0
2019-01-08 10:00:00,56.77,56.83,56.77,56.83,63628.0,46.569,46.6182,46.569,46.6182,63628.0
2019-01-08 10:05:00,56.83,56.84,56.8,56.8,65628.0,46.6182,46.6264,46.5936,46.5936,65628.0
2019-01-08 10:10:00,56.8,56.81,56.68,56.69,65155.0,46.5936,46.6018,46.4952,46.5034,65155.0
2019-01-08 10:15:00,56.69,56.69,56.64,56.66,205024.0,46.5034,46.5034,46.4624,46.4788,205024.0
2019-01-08 10:20:00,56.66,56.7,56.65,56.69,248519.0,46.4788,46.5116,46.4706,46.5034,248519.0
2019-01-08 10:25:00,56.69,56.75,56.69,56.72,121459.0,46.5034,46.5526,46.5034,46.528,121459.0
2019-01-08 10:30:00,56.73,56.76,56.61,56.63,108120.0,46.5362,46.5608,46.4378,46.4542,108120.0
2019-01-08 10:35:00,56.63,56.72,56.62,56.72,653297.0,46.4542,46.528,46.446,46.528,653297.0
2019-01-08 10:40:00,56.71,56.71,56.64,56.66,52175.0,46.5198,46.5198,46.4624,46.4788,52175.0
2019-01-08 10:45:00,56.66,56.67,56.61,56.63,126677.0,46.4788,46.487,46.4378,46.4542,126677.0
2019-01-08 10:50:00,56.63,56.64,56.56,56.59,142587.0,46.4542,46.4624,46.3968,46.4214,142587.0
2019-01-08 10:55:00,56.59,56.65,56.58,56.64,76237.0,46.4214,46.4706,46.4132,46.4624,76237.0
2019-01-08 11:00:00,56.64,56.72,56.64,56.72,351907.0,46.4624,46.528,46.4624,46.528,351907.0
2019-01-08 11:05:00,56.72,56.76,56.71,56.74,44799.0,46.528,46.5608,46.5198,46.5444,44799.0
2019-01-08 11:10:00,56.73,56.74,56.66,56.69,62173.0,46.5362,46.5444,46.4788,46.5034,62173.0
2019-01-08 11:15:00,56.69,56.74,56.68,56.72,111937.0,46.5034,46.5444,46.4952,46.528,111937.0
2019-01-08 11:20:00,56.73,56.73,56.68,56.69,180764.0,46.5362,46.5362,46.4952,46.5034,180764.0
2019-01-08 11:25:00,56.7,56.7,56.65,56.66,298307.0,46.5116,46.5116,46.4706,46.4788,298307.0
2019-01-08 11:30:00,56.65,56.65,56.56,56.58,158439.0,46.4706,46.4706,46.3968,46.4132,158439.0
2019-01-08 11:35:00,56.58,56.6,56.55,56.58,136061.0,46.4132,46.4296,46.3886,46.4132,136061.0
2019-01-08 11:40:00,56.58,56.6,56.54,56.57,211377.0,46.4132,46.4296,46.3804,46.405,211377.0
2019-01-08 11:45:00,56.57,56.6,56.56,56.6,322762.0,46.405,46.4296,46.3968,46.4296,322762.0
2019-01-08 11:50:00,56.59,56.61,56.56,56.6,48168.0,46.4214,46.4378,46.3968,46.4296,48168.0
2019-01-08 11:55:00,56.6,56.65,56.6,56.65,70070.0,46.4296,46.4706,46.4296,46.4706,70070.0
2019-01-08 12:00:00,56.65,56.67,56.62,56.65,93759.0,46.4706,46.487,46.446,46.4706,93759.0
2019-01-08 12:05:00,56.65,56.65,56.62,56.63,17402.0,46.4706,46.4706,46.446,46.4542,17402.0
2019-01-08 12:10:00,56.63,56.65,56.61,56.65,44216.0,46.4542,46.4706,46.4378,46.4706,44216.0
2019-01-08 12:15:00,56.65,56.7,56.63,56.68,40589.0,46.4706,46.5116,46.4542,46.4952,40589.0
2019-01-08 12:20:00,56.69,56.7,56.67,56.69,127804.0,46.5034,46.5116,46.487,46.5034,127804.0
2019-01-08 12:25:00,56.69,56.71,56.67,56.68,62644.0,46.5034,46.5198,46.487,46.4952,62644.0
2019-01-08 12:30:00,56.68,56.71,56.67,56.67,133249.0,46.4952,46.5198,46.487,46.487,133249.0
2019-01-08 12:35:00,56.66,56.69,56.64,56.66,348408.0,46.4788,46.5034,46.4624,46.4788,348408.0
2019-01-08 12:40:00,56.65,56.69,56.65,56.66,649046.0,46.4706,46.5034,46.4706,46.4788,649046.0
2019-01-08 12:45:00,56.67,56.68,56.58,56.59,173862.0,46.487,46.4952,46.4132,46.4214,173862.0
2019-01-08 12:50:00,56.57,56.63,56.56,56.62,44358.0,46.405,46.4542,46.3968,46.446,44358.0
2019-01-08 12:55:00,56.62,56.63,56.58,56.62,235342.0,46.446,46.4542,46.4132,46.446,235342.0
2019-01-08 13:00:00,56.62,56.66,56.59,56.64,75789.0,46.446,46.4788,46.4214,46.4624,75789.0
2019-01-08 13:05:00,56.64,56.65,56.61,56.62,82451.0,46.4624,46.4706,46.4378,46.446,82451.0
2019-01-08 13:10:00,56.62,56.67,56.61,56.66,127131.0,46.446,46.487,46.4378,46.4788,127131.0
2019-01-08 13:15:00,56.65,56.67,56.64,56.66,35746.0,46.4706,46.487,46.4624,46.4788,35746.0
2019-01-08 13:20:00,56.66,56.69,56.65,56.67,18238.0,46.4788,46.5034,46.4706,46.487,18238.0
2019-01-08 13:25:00,56.67,56.69,56.66,56.67,32043.0,46.487,46.5034,46.4788,46.487,32043.0
2019-01-08 13:30:00,56.68,56.72,56.67,56.71,590538.0,46.4952,46.528,46.487,46.5198,590538.0
2019-01-08 13:35:00,56.7,56.71,56.68,56.68,52543.0,46.5116,46.5198,46.4952,46.4952,52543.0
2019-01-08 13:40:00,56.68,56.7,56.66,56.67,75944.0,46.4952,46.5116,46.4788,46.487,75944.0
2019-01-08 13:45:00,56.67,56.69,56.63,56.69,157945.0,46.487,46.5034,46.4542,46.5034,157945.0
2019-01-08 13:50:00,56.7,56.78,56.69,56.77,222025.0,46.5116,46.5772,46.5034,46.569,222025.0
2019-01-08 13:55:00,56.78,56.78,56.72,56.72,132832.0,46.5772,46.5772,46.528,46.528,132832.0
2019-01-08 14:00:00,56.73,56.76,56.71,56.74,279812.0,46.5362,46.5608,46.5198,46.5444,279812.0
2019-01-08 14:05:00,56.74,56.76,56.72,56.76,699476.0,46.5444,46.5608,46.528,46.5608,699476.0
2019-01-08 14:10:00,56.76,56.8,56.76,56.8,101479.0,46.5608,46.5936,46.5608,46.5936,101479.0
2019-01-08 14:15:00,56.79,56.8,56.76,56.76,149079.0,46.5854,46.5936,46.5608,46.5608,149079.0
2019-01-08 14:20:00,56.76,56.77,56.72,56.75,207422.0,46.5608,46.569,46.528,46.5526,207422.0
2019-01-08 14:25:00,56.74,56.76,56.72,56.73,177298.0,46.5444,46.5608,46.528,46.5362,177298.0
2019-01-08 14:30:00,56.73,56.76,56.72,56.75,158909.0,46.5362,46.5608,46.528,46.5526,158909.0
2019-01-08 14:35:00,56.75,56.78,56.74,56.77,286563.0,46.5526,46.5772,46.5444,46.569,286563.0
2019-01-08 14:40:00,56.78,56.8,56.76,56.79,155791.0,46.5772,46.5936,46.5608,46.5854,155791.0
2019-01-08 14:45:00,56.79,56.82,56.77,56.82,97336.0,46.5854,46.61,46.569,46.61,97336.0
2019-01-08 14:50:00,56.82,56.82,56.77,56.8,132376.0,46.61,46.61,46.569,46.5936,132376.0
2019-01-08 14:55:00,56.79,56.8,56.76,56.79,112925.0,46.5854,46.5936,46.5608,46.5854,112925.0
2019-01-08 15:00:00,56.79,56.8,56.76,56.77,273840.0,46.5854,46.5936,46.5608,46.569,273840.0
2019-01-08 15:05:00,56.77,56.78,56.72,56.76,114311.0,46.569,46.5772,46.528,46.5608,114311.0
2019-01-08 15:10:00,56.76,56.78,56.74,56.78,69039.0,46.5608,46.5772,46.5444,46.5772,69039.0
2019-01-08 15:15:00,56.77,56.78,56.76,56.77,45025.0,46.569,46.5772,46.5608,46.569,45025.0
2019-01-08 15:20:00,56.78,56.79,56.75,56.78,86673.0,46.5772,46.5854,46.5526,46.5772,86673.0
2019-01-08 15:25:00,56.78,56.79,56.76,56.78,62618.0,46.5772,46.5854,46.5608,46.5772,62618.0
2019-01-08 15:30:00,56.78,56.82,56.78,56.8,75516.0,46.5772,46.61,46.5772,46.5936,75516.0
2019-01-08 15:35:00,56.81,56.82,56.8,56.82,115331.0,46.6018,46.61,46.5936,46.61,115331.0
2019-01-08 15:40:00,56.81,56.82,56.77,56.79,183592.0,46.6018,46.61,46.569,46.5854,183592.0
2019-01-08 15:45:00,56.8,56.82,56.78,56.79,138055.0,46.5936,46.61,46.5772,46.5854,138055.0
2019-01-08 15:50:00,56.79,56.79,56.76,56.79,145335.0,46.5854,46.5854,46.5608,46.5854,145335.0
2019-01-08 15:55:00,56.79,56.79,56.74,56.75,203702.0,46.5854,46.5854,46.5444,46.5526,203702.0
2019-01-09 09:30:00,57.29,57.33,57.18,57.33,129829.0,46.9956,47.0284,46.9054,47.0284,129829.0
2019-01-09 09:35:00,57.32,57.44,57.31,57.37,140148.0,47.0202,47.1186,47.012,47.0612,140148.0
2019-01-09 09:40:00,57.38,57.41,57.36,57.38,610042.0,47.0694,47.094,47.053,47.0694,610042.0
2019-01-09 09:45:00,57.37,57.39,57.3,57.33,373149.0,47.0612,47.0776,47.0038,47.0284,373149.0
2019-01-09 09:50:00,57.34,57.42,57.33,57.41,121278.0,47.0366,47.1022,47.0284,47.094,121278.0
2019-01-09 09:55:00,57.41,57.43,57.35,57.39,186702.0,47.094,47.1104,47.0448,47.0776,186702.0
2019-01-09 10:00:00,57.39,57.44,57.36,57.41,443612.0,47.0776,47.1186,47.053,47.094,443612.0
2019-01-09 10:05:00,57.41,57.43,57.34,57.39,529430.0,47.094,47.1104,47.0366,47.0776,529430.0
2019-01-09 10:10:00,57.39,57.42,57.37,57.39,150922.0,47.0776,47.1022,47.0612,47.0776,150922.0
2019-01-09 10:15:00,57.39,57.43,57.37,57.41,119320.0,47.0776,47.1104,47.0612,47.094,119320.0
2019-01-09 10:20:00,57.42,57.44,57.37,57.39,361488.0,47.1022,47.1186,47.0612,47.0776,361488.0
2019-01-09 10:25:00,57.39,57.39,57.34,57.36,359301.0,47.0776,47.0776,47.0366,47.053,359301.0
2019-01-09 10:30:00,57.35,57.35,57.21,57.21,233860.0,47.0448,47.0448,46.93,46.93,233860.0
2019-01-09 10:35:00,57.21,57.24,57.19,57.23,461513.0,46.93,46.9546,46.9136,46.9464,461513.0
2019-01-09 10:40:00,57.24,57.24,57.12,57.13,85515.0,46.9546,46.9546,46.8561,46.8643,85515.0
2019-01-09 10:45:00,57.13,57.15,57.08,57.14,1362981.0,46.8643,46.8807,46.8233,46.8725,1362981.0
2019-01-09 10:50:00,57.14,57.17,57.13,57.14,240078.0,46.8725,46.8971,46.8643,46.8725,240078.0
2019-01-09 10:55:00,57.14,57.18,57.11,57.14,288674.0,46.8725,46.9054,46.8479,46.8725,288674.0
2019-01-09 11:00:00,57.14,57.25,57.12,57.23,110451.0,46.8725,46.9628,46.8561,46.9464,110451.0
2019-01-09 11:05:00,57.23,57.24,57.17,57.19,74269.0,46.9464,46.9546,46.8971,46.9136,74269.0
2019-01-09 11:10:00,57.19,57.25,57.16,57.22,79211.0,46.9136,46.9628,46.8889,46.9382,79211.0
2019-01-09 11:15:00,57.22,57.23,57.17,57.19,156324.0,46.9382,46.9464,46.8971,46.9136,156324.0
2019-01-09 11:20:00,57.18,57.26,57.15,57.25,129279.0,46.9054,46.971,46.8807,46.9628,129279.0
2019-01-09 11:25:00,57.25,57.29,57.22,57.26,311308.0,46.9628,46.9956,46.9382,46.971,311308.0
2019-01-09 11:30:00,57.27,57.27,57.17,57.23,150163.0,46.9792,46.9792,46.8971,46.9464,150163.0
2019-01-09 11:35:00,57.23,57.26,57.2,57.23,239714.0,46.9464,46.971,46.9218,46.9464,239714.0
2019-01-09 11:40:00,57.24,57.25,57.18,57.24,291065.0,46.9546,46.9628,46.9054,46.9546,291065.0
2019-01-09 11:45:00,57.24,57.3,57.24,57.28,73480.0,46.9546,47.0038,46.9546,46.9874,73480.0
2019-01-09 11:50:00,57.29,57.32,57.27,57.31,328939.0,46.9956,47.0202,46.9792,47.012,328939.0
2019-01-09 11:55:00,57.32,57.32,57.29,57.3,117826.0,47.0202,47.0202,46.9956,47.0038,117826.0
2019-01-09 12:00:00,57.29,57.31,57.28,57.31,48604.0,46.9956,47.012,46.9874,47.012,48604.0
2019-01-09 12:05:00,57.3,57.31,57.28,57.29,61033.0,47.0038,47.012,46.9874,46.9956,61033.0
2019-01-09 12:10:00,57.28,57.32,57.28,57.31,46555.0,46.9874,47.0202,46.9874,47.012,46555.0
2019-01-09 12:15:00,57.31,57.32,57.28,57.3,63116.0,47.012,47.0202,46.9874,47.0038,63116.0
2019-01-09 12:20:00,57.31,57.33,57.29,57.33,40897.0,47.012,47.0284,46.9956,47.0284,40897.0
2019-01-09 12:25:00,57.33,57.35,57.31,57.32,65189.0,47.0284,47.0448,47.012,47.0202,65189.0
2019-01-09 12:30:00,57.33,57.35,57.32,57.33,222715.0,47.0284,47.0448,47.0202,47.0284,222715.0
2019-01-09 12:35:00,57.34,57.37,57.33,57.36,168307.0,47.0366,47.0612,47.0284,47.053,168307.0
2019-01-09 12:40:00,57.36,57.37,57.35,57.37,165061.0,47.053,47.0612,47.0448,47.0612,165061.0
2019-01-09 12:45:00,57.37,57.39,57.36,57.37,71755.0,47.0612,47.0776,47.053,47.0612,71755.0
2019-01-09 12:50:00,57.37,57.39,57.35,57.38,64888.0,47.0612,47.0776,47.0448,47.0694,64888.0
2019-01-09 12:55:00,57.38,57.41,57.37,57.4,80122.0,47.0694,47.094,47.0612,47.0858,80122.0
2019-01-09 13:00:00,57.41,57.42,57.36,57.37,212364.0,47.094,47.1022,47.053,47.0612,212364.0
2019-01-09 13:05:00,57.37,57.38,57.33,57.35,160757.0,47.0612,47.0694,47.0284,47.0448,160757.0
2019-01-09 13:10:00,57.35,57.36,57.33,57.36,142953.0,47.0448,47.053,47.0284,47.053,142953.0
2019-01-09 13:15:00,57.36,57.39,57.35,57.39,83758.0,47.053,47.0776,47.0448,47.0776,83758.0
2019-01-09 13:20:00,57.4,57.41,57.39,57.4,27209.0,47.0858,47.094,47.0776,47.0858,27209.0
2019-01-09 13:25:00,57.4,57.4,57.38,57.39,17647.0,47.0858,47.0858,47.0694,47.0776,17647.0
2019-01-09 13:30:00,57.39,57.4,57.36,57.37,62748.0,47.0776,47.0858,47.053,47.0612,62748.0
2019-01-09 13:35:00,57.38,57.39,57.37,57.39,57811.0,47.0694,47.0776,47.0612,47.0776,57811.0
2019-01-09 13:40:00,57.39,57.41,57.38,57.39,136948.0,47.0776,47.094,47.0694,47.0776,136948.0
2019-01-09 13:45:00,57.4,57.41,57.38,57.39,48804.0,47.0858,47.094,47.0694,47.0776,48804.0
2019-01-09 13:50:00,57.39,57.4,57.35,57.36,74145.0,47.0776,47.0858,47.0448,47.053,74145.0
2019-01-09 13:55:00,57.35,57.37,57.35,57.36,52202.0,47.0448,47.0612,47.0448,47.053,52202.0
2019-01-09 14:00:00,57.37,57.46,57.34,57.42,173992.0,47.0612,47.135,47.0366,47.1022,173992.0
2019-01-09 14:05:00,57.42,57.49,57.41,57.49,43062.0,47.1022,47.1596,47.094,47.1596,43062.0
2019-01-09 14:10:00,57.48,57.49,57.42,57.42,38489.0,47.1514,47.1596,47.1022,47.1022,38489.0
2019-01-09 14:15:00,57.43,57.44,57.27,57.29,59730.0,47.1104,47.1186,46.9792,46.9956,59730.0
2019-01-09 14:20:00,57.28,57.33,57.28,57.32,90917.0,46.9874,47.0284,46.9874,47.0202,90917.0
2019-01-09 14:25:00,57.32,57.37,57.32,57.34,66716.0,47.0202,47.0612,47.0202,47.0366,66716.0
2019-01-09 14:30:00,57.34,57.36,57.29,57.35,61687.0,47.0366,47.053,46.9956,47.0448,61687.0
2019-01-09 14:35:00,57.36,57.38,57.35,57.37,65584.0,47.053,47.0694,47.0448,47.0612,65584.0
2019-01-09 14:40:00,57.37,57.39,57.35,57.37,52017.0,47.0612,47.0776,47.0448,47.0612,52017.0
2019-01-09 14:45:00,57.38,57.43,57.37,57.43,165850.0,47.0694,47.1104,47.0612,47.1104,165850.0
2019-01-09 14:50:00,57.44,57.44,57.41,57.44,176359.0,47.1186,47.1186,47.094,47.1186,176359.0
2019-01-09 14:55:00,57.44,57.44,57.39,57.4,49255.0,47.1186,47.1186,47.0776,47.0858,49255.0
2019-01-09 15:00:00,57.4,57.43,57.39,57.41,35106.0,47.0858,47.1104,47.0776,47.094,35106.0
2019-01-09 15:05:00,57.41,57.42,57.36,57.41,161897.0,47.094,47.1022,47.053,47.094,161897.0
2019-01-09 15:10:00,57.41,57.42,57.36,57.37,105316.0,47.094,47.1022,47.053,47.0612,105316.0
2019-01-09 15:15:00,57.38,57.4,57.37,57.37,56219.0,47.0694,47.0858,47.0612,47.0612,56219.0
2019-01-09 15:20:00,57.37,57.4,57.37,57.38,141245.0,47.0612,47.0858,47.0612,47.0694,141245.0
2019-01-09 15:25:00,57.38,57.4,57.36,57.37,121259.0,47.0694,47.0858,47.053,47.0612,121259.0
2019-01-09 15:30:00,57.37,57.4,57.34,57.4,300179.0,47.0612,47.0858,47.0366,47.0858,300179.0
2019-01-09 15:35:00,57.4,57.4,57.32,57.35,66664.0,47.0858,47.0858,47.0202,47.0448,66664.0
2019-01-09 15:40:00,57.36,57.36,57.32,57.35,126174.0,47.053,47.053,47.0202,47.0448,126174.0
2019-01-09 15:45:00,57.34,57.35,57.28,57.3,116613.0,47.0366,47.0448,46.9874,47.0038,116613.0
2019-01-09 15:50:00,57.3,57.31,57.27,57.29,161253.0,47.0038,47.012,46.9792,46.9956,161253.0
2019-01-09 15:55:00,57.29,57.37,57.29,57.37,147913.0,46.9956,47.0612,46.9956,47.0612,147913.0
2019-01-10 09:30:00,57.13,57.18,57.12,57.16,200795.0,46.8643,46.9054,46.8561,46.8889,200795.0
2019-01-10 09:35:00,57.16,57.2,57.13,57.14,80396.0,46.8889,46.9218,46.8643,46.8725,80396.0
2019-01-10 09:40:00,57.15,57.19,57.14,57.16,84629.0,46.8807,46.9136,46.8725,46.8889,84629.0
2019-01-10 09:45:00,57.15,57.18,57.11,57.12,79919.0,46.8807,46.9054,46.8479,46.8561,79919.0
2019-01-10 09:50:00,57.12,57.17,57.12,57.14,212539.0,46.8561,46.8971,46.8561,46.8725,212539.0
2019-01-10 09:55:00,57.14,57.19,57.12,57.19,104523.0,46.8725,46.9136,46.8561,46.9136,104523.0
2019-01-10 10:00:00,57.18,57.23,57.17,57.18,86740.0,46.9054,46.9464,46.8971,46.9054,86740.0
2019-01-10 10:05:00,57.18,57.22,57.17,57.21,86851.0,46.9054,46.9382,46.8971,46.93,86851.0
2019-01-10 10:10:00,57.2,57.26,57.2,57.21,53051.0,46.9218,46.971,46.9218,46.93,53051.0
2019-01-10 10:15:00,57.2,57.22,57.15,57.21,267805.0,46.9218,46.9382,46.8807,46.93,267805.0
2019-01-10 10:20:00,57.2,57.27,57.2,57.26,143914.0,46.9218,46.9792,46.9218,46.971,143914.0
2019-01-10 10:25:00,57.26,57.29,57.24,57.28,111778.0,46.971,46.9956,46.9546,46.9874,111778.0
2019-01-10 10:30:00,57.28,57.31,57.27,57.29,74582.0,46.9874,47.012,46.9792,46.9956,74582.0
2019-01-10 10:35:00,57.29,57.32,57.26,57.31,63394.0,46.9956,47.0202,46.971,47.012,63394.0
2019-01-10 10:40:00,57.31,57.31,57.27,57.29,55768.0,47.012,47.012,46.9792,46.9956,55768.0
2019-01-10 10:45:00,57.29,57.31,57.27,57.31,64657.0,46.9956,47.012,46.9792,47.012,64657.0
2019-01-10 10:50:00,57.3,57.38,57.3,57.36,35719.0,47.0038,47.0694,47.0038,47.053,35719.0
2019-01-10 10:55:00,57.37,57.4,57.35,57.39,53503.0,47.0612,47.0858,47.0448,47.0776,53503.0
2019-01-10 11:00:00,57.4,57.4,57.34,57.37,68454.0,47.0858,47.0858,47.0366,47.0612,68454.0
2019-01-10 11:05:00,57.37,57.43,57.37,57.42,81599.0,47.0612,47.1104,47.0612,47.1022,81599.0
2019-01-10 11:10:00,57.41,57.45,57.4,57.45,22328.0,47.094,47.1268,47.0858,47.1268,22328.0
2019-01-10 11:15:00,57.45,57.46,57.42,57.43,75770.0,47.1268,47.135,47.1022,47.1104,75770.0
2019-01-10 11:20:00,57.43,57.43,57.38,57.38,46786.0,47.1104,47.1104,47.0694,47.0694,46786.0
2019-01-10 11:25:00,57.38,57.39,57.32,57.32,33377.0,47.0694,47.0776,47.0202,47.0202,33377.0
2019-01-10 11:30:00,57.33,57.43,57.33,57.43,120311.0,47.0284,47.1104,47.0284,47.1104,120311.0
2019-01-10 11:35:00,57.43,57.49,57.43,57.47,69484.0,47.1104,47.1596,47.1104,47.1432,69484.0
2019-01-10 11:40:00,57.47,57.48,57.43,57.44,86561.0,47.1432,47.1514,47.1104,47.1186,86561.0
2019-01-10 11:45:00,57.44,57.45,57.42,57.44,178874.0,47.1186,47.1268,47.1022,47.1186,178874.0
2019-01-10 11:50:00,57.44,57.46,57.42,57.44,44850.0,47.1186,47.135,47.1022,47.1186,44850.0
2019-01-10 11:55:00,57.45,57.46,57.42,57.45,747050.0,47.1268,47.135,47.1022,47.1268,747050.0
2019-01-10 12:00:00,57.45,57.49,57.38,57.39,105915.0,47.1268,47.1596,47.0694,47.0776,105915.0
2019-01-10 12:05:00,57.39,57.39,57.35,57.37,242692.0,47.0776,47.0776,47.0448,47.0612,242692.0
2019-01-10 12:10:00,57.36,57.4,57.36,57.38,61615.0,47.053,47.0858,47.053,47.0694,61615.0
2019-01-10 12:15:00,57.39,57.42,57.39,57.4,44981.0,47.0776,47.1022,47.0776,47.0858,44981.0
2019-01-10 12:20:00,57.4,57.42,57.37,57.42,56958.0,47.0858,47.1022,47.0612,47.1022,56958.0
2019-01-10 12:25:00,57.41,57.45,57.4,57.44,62955.0,47.094,47.1268,47.0858,47.1186,62955.0
2019-01-10 12:30:00,57.44,57.45,57.42,57.42,61980.0,47.1186,47.1268,47.1022,47.1022,61980.0
2019-01-10 12:35:00,57.42,57.44,57.41,57.42,57788.0,47.1022,47.1186,47.094,47.1022,57788.0
2019-01-10 12:40:00,57.42,57.42,57.38,57.39,36619.0,47.1022,47.1022,47.0694,47.0776,36619.0
2019-01-10 12:45:00,57.39,57.51,57.38,57.47,142749.0,47.0776,47.1761,47.0694,47.1432,142749.0
2019-01-10 12:50:00,57.47,57.55,57.45,57.5,177162.0,47.1432,47.2089,47.1268,47.1679,177162.0
2019-01-10 12:55:00,57.5,57.5,57.44,57.46,68975.0,47.1679,47.1679,47.1186,47.135,68975.0
2019-01-10 13:00:00,57.46,57.46,57.41,57.42,108586.0,47.135,47.135,47.094,47.1022,108586.0
2019-01-10 13:05:00,57.43,57.44,57.3,57.31,53440.0,47.1104,47.1186,47.0038,47.012,53440.0
2019-01-10 13:10:00,57.31,57.34,57.3,57.31,41067.0,47.012,47.0366,47.0038,47.012,41067.0
2019-01-10 13:15:00,57.3,57.3,57.26,57.28,30498.0,47.0038,47.0038,46.971,46.9874,30498.0
2019-01-10 13:20:00,57.28,57.28,57.24,57.24,25323.0,46.9874,46.9874,46.9546,46.9546,25323.0
2019-01-10 13:25:00,57.24,57.29,57.24,57.29,96930.0,46.9546,46.9956,46.9546,46.9956,96930.0
2019-01-10 13:30:00,57.28,57.3,57.26,57.3,47688.0,46.9874,47.0038,46.971,47.0038,47688.0
2019-01-10 13:35:00,57.3,57.3,57.26,57.26,214265.0,47.0038,47.0038,46.971,46.971,214265.0
2019-01-10 13:40:00,57.27,57.27,57.22,57.25,67692.0,46.9792,46.9792,46.9382,46.9628,67692.0
2019-01-10 13:45:00,57.24,57.3,57.24,57.29,169061.0,46.9546,47.0038,46.9546,46.9956,169061.0
2019-01-10 13:50:00,57.3,57.33,57.29,57.31,91710.0,47.0038,47.0284,46.9956,47.012,91710.0
2019-01-10 13:55:00,57.3,57.36,57.3,57.34,56812.0,47.0038,47.053,47.0038,47.0366,56812.0
2019-01-10 14:00:00,57.34,57.4,57.33,57.4,87653.0,47.0366,47.0858,47.0284,47.0858,87653.0
2019-01-10 14:05:00,57.4,57.45,57.39,57.44,63618.0,47.0858,47.1268,47.0776,47.1186,63618.0
2019-01-10 14:10:00,57.44,57.48,57.43,57.47,71628.0,47.1186,47.1514,47.1104,47.1432,71628.0
2019-01-10 14:15:00,57.47,57.49,57.46,57.48,80306.0,47.1432,47.1596,47.135,47.1514,80306.0
2019-01-10 14:20:00,57.48,57.52,57.47,57.49,91334.0,47.1514,47.1843,47.1432,47.1596,91334.0
2019-01-10 14:25:00,57.49,57.49,57.46,57.48,73557.0,47.1596,47.1596,47.135,47.1514,73557.0
2019-01-10 14:30:00,57.48,57.48,57.44,57.46,101199.0,47.1514,47.1514,47.1186,47.135,101199.0
2019-01-10 14:35:00,57.46,57.48,57.44,57.46,91571.0,47.135,47.1514,47.1186,47.135,91571.0
2019-01-10 14:40:00,57.46,57.51,57.45,57.5,101760.0,47.135,47.1761,47.1268,47.1679,101760.0
2019-01-10 14:45:00,57.5,57.51,57.45,57.47,127095.0,47.1679,47.1761,47.1268,47.1432,127095.0
2019-01-10 14:50:00,57.46,57.47,57.44,57.46,58674.0,47.135,47.1432,47.1186,47.135,58674.0
2019-01-10 14:55:00,57.45,57.48,57.44,57.47,268683.0,47.1268,47.1514,47.1186,47.1432,268683.0
2019-01-10 15:00:00,57.48,57.51,57.47,57.49,115387.0,47.1514,47.1761,47.1432,47.1596,115387.0
2019-01-10 15:05:00,57.49,57.51,57.48,57.48,444786.0,47.1596,47.1761,47.1514,47.1514,444786.0
2019-01-10 15:10:00,57.48,57.49,57.45,57.49,284951.0,47.1514,47.1596,47.1268,47.1596,284951.0
2019-01-10 15:15:00,57.49,57.52,57.48,57.5,168762.0,47.1596,47.1843,47.1514,47.1679,168762.0
2019-01-10 15:20:00,57.5,57.53,57.49,57.52,95799.0,47.1679,47.1925,47.1596,47.1843,95799.0
2019-01-10 15:25:00,57.53,57.55,57.52,57.54,151448.0,47.1925,47.2089,47.1843,47.2007,151448.0
2019-01-10 15:30:00,57.54,57.56,57.52,57.55,234744.0,47.2007,47.2171,47.1843,47.2089,234744.0
2019-01-10 15:35:00,57.55,57.56,57.53,57.55,146149.0,47.2089,47.2171,47.1925,47.2089,146149.0
2019-01-10 15:40:00,57.55,57.6,57.55,57.59,145382.0,47.2089,47.2499,47.2089,47.2417,145382.0
2019-01-10 15:45:00,57.59,57.6,57.55,57.55,169206.0,47.2417,47.2499,47.2089,47.2089,169206.0
2019-01-10 15:50:00,57.55,57.58,57.55,57.58,271266.0,47.2089,47.2335,47.2089,47.2335,271266.0
2019-01-10 15:55:00,57.58,57.59,57.55,57.56,401134.0,47.2335,47.2417,47.2089,47.2171,401134.0
2019-01-11 09:30:00,57.15,57.23,57.1,57.21,132726.0,46.8807,46.9464,46.8397,46.93,132726.0
2019-01-11 09:35:00,57.2,57.22,57.13,57.14,85696.0,46.9218,46.9382,46.8643,46.8725,85696.0
2019-01-11 09:40:00,57.13,57.17,57.11,57.12,84308.0,46.8643,46.8971,46.8479,46.8561,84308.0
2019-01-11 09:45:00,57.12,57.14,57.08,57.09,140012.0,46.8561,46.8725,46.8233,46.8315,140012.0
2019-01-11 09:50:00,57.1,57.1,57.02,57.04,110915.0,46.8397,46.8397,46.7741,46.7905,110915.0
2019-01-11 09:55:00,57.04,57.11,57.03,57.11,322600.0,46.7905,46.8479,46.7823,46.8479,322600.0
2019-01-11 10:00:00,57.1,57.16,57.08,57.15,157130.0,46.8397,46.8889,46.8233,46.8807,157130.0
2019-01-11 10:05:00,57.15,57.21,57.14,57.21,197029.0,46.8807,46.93,46.8725,46.93,197029.0
2019-01-11 10:10:00,57.21,57.22,57.15,57.18,97894.0,46.93,46.9382,46.8807,46.9054,97894.0
2019-01-11 10:15:00,57.17,57.19,57.13,57.18,127457.0,46.8971,46.9136,46.8643,46.9054,127457.0
2019-01-11 10:20:00,57.18,57.18,57.14,57.16,62791.0,46.9054,46.9054,46.8725,46.8889,62791.0
2019-01-11 10:25:00,57.15,57.15,57.09,57.11,112289.0,46.8807,46.8807,46.8315,46.8479,112289.0
2019-01-11 10:30:00,57.11,57.15,57.1,57.15,94190.0,46.8479,46.8807,46.8397,46.8807,94190.0
2019-01-11 10:35:00,57.15,57.19,57.14,57.16,157545.0,46.8807,46.9136,46.8725,46.8889,157545.0
2019-01-11 10:40:00,57.16,57.21,57.13,57.21,101846.0,46.8889,46.93,46.8643,46.93,101846.0
2019-01-11 10:45:00,57.2,57.21,57.17,57.17,79983.0,46.9218,46.93,46.8971,46.8971,79983.0
2019-01-11 10:50:00,57.18,57.21,57.13,57.21,57626.0,46.9054,46.93,46.8643,46.93,57626.0
2019-01-11 10:55:00,57.22,57.26,57.22,57.26,102256.0,46.9382,46.971,46.9382,46.971,102256.0
2019-01-11 11:00:00,57.25,57.27,57.22,57.23,111266.0,46.9628,46.9792,46.9382,46.9464,111266.0
2019-01-11 11:05:00,57.23,57.24,57.19,57.23,51029.0,46.9464,46.9546,46.9136,46.9464,51029.0
2019-01-11 11:10:00,57.22,57.22,57.15,57.17,53501.0,46.9382,46.9382,46.8807,46.8971,53501.0
2019-01-11 11:15:00,57.17,57.19,57.14,57.18,100655.0,46.8971,46.9136,46.8725,46.9054,100655.0
2019-01-11 11:20:00,57.18,57.2,57.15,57.19,530346.0,46.9054,46.9218,46.8807,46.9136,530346.0
2019-01-11 11:25:00,57.19,57.2,57.16,57.18,834396.0,46.9136,46.9218,46.8889,46.9054,834396.0
2019-01-11 11:30:00,57.18,57.2,57.17,57.2,63692.0,46.9054,46.9218,46.8971,46.9218,63692.0
2019-01-11 11:35:00,57.2,57.21,57.19,57.19,147919.0,46.9218,46.93,46.9136,46.9136,147919.0
2019-01-11 11:40:00,57.2,57.21,57.18,57.21,40078.0,46.9218,46.93,46.9054,46.93,40078.0
2019-01-11 11:45:00,57.21,57.25,57.2,57.24,58148.0,46.93,46.9628,46.9218,46.9546,58148.0
2019-01-11 11:50:00,57.25,57.25,57.22,57.22,68027.0,46.9628,46.9628,46.9382,46.9382,68027.0
2019-01-11 11:55:00,57.23,57.24,57.21,57.24,23784.0,46.9464,46.9546,46.93,46.9546,23784.0
2019-01-11 12:00:00,57.24,57.28,57.24,57.26,80221.0,46.9546,46.9874,46.9546,46.971,80221.0
2019-01-11 12:05:00,57.25,57.28,57.24,57.25,51432.0,46.9628,46.9874,46.9546,46.9628,51432.0
2019-01-11 12:10:00,57.26,57.26,57.21,57.23,742630.0,46.971,46.971,46.93,46.9464,742630.0
2019-01-11 12:15:00,57.23,57.25,57.23,57.24,58163.0,46.9464,46.9628,46.9464,46.9546,58163.0
2019-01-11 12:20:00,57.24,57.27,57.22,57.27,509470.0,46.9546,46.9792,46.9382,46.9792,509470.0
2019-01-11 12:25:00,57.27,57.28,57.25,57.26,68281.0,46.9792,46.9874,46.9628,46.971,68281.0
2019-01-11 12:30:00,57.25,57.3,57.24,57.29,63051.0,46.9628,47.0038,46.9546,46.9956,63051.0
2019-01-11 12:35:00,57.29,57.32,57.27,57.3,120495.0,46.9956,47.0202,46.9792,47.0038,120495.0
2019-01-11 12:40:00,57.3,57.32,57.29,57.31,43807.0,47.0038,47.0202,46.9956,47.012,43807.0
2019-01-11 12:45:00,57.3,57.31,57.27,57.28,124648.0,47.0038,47.012,46.9792,46.9874,124648.0
2019-01-11 12:50:00,57.28,57.29,57.26,57.27,67801.0,46.9874,46.9956,46.971,46.9792,67801.0
2019-01-11 12:55:00,57.27,57.29,57.26,57.28,632505.0,46.9792,46.9956,46.971,46.9874,632505.0
2019-01-11 13:00:00,57.27,57.27,57.22,57.23,36184.0,46.9792,46.9792,46.9382,46.9464,36184.0
2019-01-11 13:05:00,57.23,57.24,57.2,57.21,24091.0,46.9464,46.9546,46.9218,46.93,24091.0
2019-01-11 13:10:00,57.21,57.22,57.16,57.18,95733.0,46.93,46.9382,46.8889,46.9054,95733.0
2019-01-11 13:15:00,57.18,57.18,57.15,57.17,84280.0,46.9054,46.9054,46.8807,46.8971,84280.0
2019-01-11 13:20:00,57.17,57.17,57.14,57.15,255757.0,46.8971,46.8971,46.8725,46.8807,255757.0
2019-01-11 13:25:00,57.15,57.18,57.14,57.17,296334.0,46.8807,46.9054,46.8725,46.8971,296334.0
2019-01-11 13:30:00,57.17,57.19,57.16,57.17,139353.0,46.8971,46.9136,46.8889,46.8971,139353.0
2019-01-11 13:35:00,57.17,57.19,57.15,57.17,133502.0,46.8971,46.9136,46.8807,46.8971,133502.0
2019-01-11 13:40:00,57.16,57.19,57.16,57.18,62003.0,46.8889,46.9136,46.8889,46.9054,62003.0
2019-01-11 13:45:00,57.18,57.18,57.16,57.16,37442.0,46.9054,46.9054,46.8889,46.8889,37442.0
2019-01-11 13:50:00,57.16,57.17,57.15,57.17,62343.0,46.8889,46.8971,46.8807,46.8971,62343.0
2019-01-11 13:55:00,57.18,57.2,57.16,57.18,47062.0,46.9054,46.9218,46.8889,46.9054,47062.0
2019-01-11 14:00:00,57.18,57.19,57.14,57.16,44067.0,46.9054,46.9136,46.8725,46.8889,44067.0
2019-01-11 14:05:00,57.17,57.18,57.15,57.17,37114.0,46.8971,46.9054,46.8807,46.8971,37114.0
2019-01-11 14:10:00,57.18,57.2,57.17,57.18,46798.0,46.9054,46.9218,46.8971,46.9054,46798.0
2019-01-11 14:15:00,57.19,57.19,57.16,57.16,69785.0,46.9136,46.9136,46.8889,46.8889,69785.0
2019-01-11 14:20:00,57.17,57.17,57.15,57.15,41667.0,46.8971,46.8971,46.8807,46.8807,41667.0
2019-01-11 14:25:00,57.15,57.17,57.13,57.16,57028.0,46.8807,46.8971,46.8643,46.8889,57028.0
2019-01-11 14:30:00,57.17,57.17,57.13,57.17,82561.0,46.8971,46.8971,46.8643,46.8971,82561.0
2019-01-11 14:35:00,57.16,57.18,57.15,57.17,50045.0,46.8889,46.9054,46.8807,46.8971,50045.0
2019-01-11 14:40:00,57.17,57.17,57.14,57.17,43344.0,46.8971,46.8971,46.8725,46.8971,43344.0
2019-01-11 14:45:00,57.17,57.17,57.12,57.15,63261.0,46.8971,46.8971,46.8561,46.8807,63261.0
2019-01-11 14:50:00,57.16,57.16,57.12,57.13,65998.0,46.8889,46.8889,46.8561,46.8643,65998.0
2019-01-11 14:55:00,57.13,57.13,57.1,57.11,351568.0,46.8643,46.8643,46.8397,46.8479,351568.0
2019-01-11 15:00:00,57.1,57.12,57.1,57.11,55944.0,46.8397,46.8561,46.8397,46.8479,55944.0
2019-01-11 15:05:00,57.11,57.16,57.1,57.15,51585.0,46.8479,46.8889,46.8397,46.8807,51585.0
2019-01-11 15:10:00,57.15,57.15,57.11,57.12,93553.0,46.8807,46.8807,46.8479,46.8561,93553.0
2019-01-11 15:15:00,57.12,57.12,57.09,57.1,45496.0,46.8561,46.8561,46.8315,46.8397,45496.0
2019-01-11 15:20:00,57.1,57.12,57.09,57.12,73538.0,46.8397,46.8561,46.8315,46.8561,73538.0
2019-01-11 15:25:00,57.12,57.12,57.08,57.09,168757.0,46.8561,46.8561,46.8233,46.8315,168757.0
2019-01-11 15:30:00,57.09,57.14,57.09,57.13,127065.0,46.8315,46.8725,46.8315,46.8643,127065.0
2019-01-11 15:35:00,57.14,57.19,57.13,57.18,192130.0,46.8725,46.9136,46.8643,46.9054,192130.0
2019-01-11 15:40:00,57.17,57.19,57.17,57.17,46220.0,46.8971,46.9136,46.8971,46.8971,46220.0
2019-01-11 15:45:00,57.18,57.21,57.18,57.2,51502.0,46.9054,46.93,46.9054,46.9218,51502.0
2019-01-11 15:50:00,57.2,57.22,57.19,57.2,70546.0,46.9218,46.9382,46.9136,46.9218,70546.0
2019-01-11 15:55:00,57.2,57.21,57.16,57.19,284403.0,46.9218,46.93,46.8889,46.9136,284403.0
2019-01-14 09:30:00,56.77,56.78,56.72,56.77,94748.0,46.569,46.5772,46.528,46.569,94748.0
2019-01-14 09:35:00,56.77,56.85,56.75,56.84,238359.0,46.569,46.6346,46.5526,46.6264,238359.0
2019-01-14 09:40:00,56.85,56.88,56.84,56.86,54909.0,46.6346,46.6593,46.6264,46.6429,54909.0
2019-01-14 09:45:00,56.87,56.9,56.85,56.87,71756.0,46.6511,46.6757,46.6346,46.6511,71756.0
2019-01-14 09:50:00,56.87,56.92,56.86,56.89,54261.0,46.6511,46.6921,46.6429,46.6675,54261.0
2019-01-14 09:55:00,56.89,56.9,56.86,56.87,78326.0,46.6675,46.6757,46.6429,46.6511,78326.0
2019-01-14 10:00:00,56.87,56.9,56.84,56.9,242852.0,46.6511,46.6757,46.6264,46.6757,242852.0
2019-01-14 10:05:00,56.9,56.97,56.89,56.95,232458.0,46.6757,46.7331,46.6675,46.7167,232458.0
2019-01-14 10:10:00,56.95,56.98,56.94,56.96,41781.0,46.7167,46.7413,46.7085,46.7249,41781.0
2019-01-14 10:15:00,56.96,56.98,56.92,56.98,56902.0,46.7249,46.7413,46.6921,46.7413,56902.0
2019-01-14 10:20:00,56.98,57.0,56.96,56.97,34041.0,46.7413,46.7577,46.7249,46.7331,34041.0
2019-01-14 10:25:00,56.96,56.96,56.91,56.95,34697.0,46.7249,46.7249,46.6839,46.7167,34697.0
2019-01-14 10:30:00,56.93,57.0,56.92,57.0,84062.0,46.7003,46.7577,46.6921,46.7577,84062.0
2019-01-14 10:35:00,57.0,57.01,56.96,56.96,61772.0,46.7577,46.7659,46.7249,46.7249,61772.0
2019-01-14 10:40:00,56.95,57.0,56.95,56.99,35477.0,46.7167,46.7577,46.7167,46.7495,35477.0
2019-01-14 10:45:00,57.0,57.01,56.9,56.92,58118.0,46.7577,46.7659,46.6757,46.6921,58118.0
2019-01-14 10:50:00,56.92,56.96,56.88,56.96,64163.0,46.6921,46.7249,46.6593,46.7249,64163.0
2019-01-14 10:55:00,56.95,57.09,56.95,57.0,85712.0,46.7167,46.8315,46.7167,46.7577,85712.0
2019-01-14 11:00:00,56.99,57.03,56.95,57.03,55037.0,46.7495,46.7823,46.7167,46.7823,55037.0
2019-01-14 11:05:00,57.02,57.02,56.92,56.94,133394.0,46.7741,46.7741,46.6921,46.7085,133394.0
2019-01-14 11:10:00,56.94,56.96,56.91,56.93,44265.0,46.7085,46.7249,46.6839,46.7003,44265.0
2019-01-14 11:15:00,56.93,56.95,56.89,56.9,71244.0,46.7003,46.7167,46.6675,46.6757,71244.0
2019-01-14 11:20:00,56.89,56.95,56.89,56.93,82622.0,46.6675,46.7167,46.6675,46.7003,82622.0
2019-01-14 11:25:00,56.94,56.94,56.91,56.93,68716.0,46.7085,46.7085,46.6839,46.7003,68716.0
2019-01-14 11:30:00,56.92,56.96,56.9,56.94,1024953.0,46.6921,46.7249,46.6757,46.7085,1024953.0
2019-01-14 11:35:00,56.94,56.96,56.92,56.94,98363.0,46.7085,46.7249,46.6921,46.7085,98363.0
2019-01-14 11:40:00,56.95,56.99,56.94,56.98,167805.0,46.7167,46.7495,46.7085,46.7413,167805.0
2019-01-14 11:45:00,56.97,56.98,56.94,56.95,174078.0,46.7331,46.7413,46.7085,46.7167,174078.0
2019-01-14 11:50:00,56.95,56.95,56.9,56.93,97352.0,46.7167,46.7167,46.6757,46.7003,97352.0
2019-01-14 11:55:00,56.93,56.95,56.92,56.95,44975.0,46.7003,46.7167,46.6921,46.7167,44975.0
2019-01-14 12:00:00,56.94,56.95,56.92,56.93,38812.0,46.7085,46.7167,46.6921,46.7003,38812.0
2019-01-14 12:05:00,56.93,56.97,56.91,56.97,32051.0,46.7003,46.7331,46.6839,46.7331,32051.0
2019-01-14 12:10:00,56.97,56.98,56.95,56.98,30683.0,46.7331,46.7413,46.7167,46.7413,30683.0
2019-01-14 12:15:00,56.99,57.05,56.98,57.03,2189619.0,46.7495,46.7987,46.7413,46.7823,2189619.0
2019-01-14 12:20:00,57.03,57.04,57.02,57.03,43557.0,46.7823,46.7905,46.7741,46.7823,43557.0
2019-01-14 12:25:00,57.03,57.04,57.02,57.04,50662.0,46.7823,46.7905,46.7741,46.7905,50662.0
2019-01-14 12:30:00,57.04,57.04,57.0,57.02,46758.0,46.7905,46.7905,46.7577,46.7741,46758.0
2019-01-14 12:35:00,57.02,57.03,57.0,57.02,42615.0,46.7741,46.7823,46.7577,46.7741,42615.0
2019-01-14 12:40:00,57.02,57.02,56.98,57.0,256976.0,46.7741,46.7741,46.7413,46.7577,256976.0
2019-01-14 12:45:00,57.01,57.03,56.99,57.01,70423.0,46.7659,46.7823,46.7495,46.7659,70423.0
2019-01-14 12:50:00,57.01,57.01,56.99,57.0,13027.0,46.7659,46.7659,46.7495,46.7577,13027.0
2019-01-14 12:55:00,57.0,57.02,56.98,56.99,34358.0,46.7577,46.7741,46.7413,46.7495,34358.0
2019-01-14 13:00:00,56.99,57.0,56.97,56.99,1896242.0,46.7495,46.7577,46.7331,46.7495,1896242.0
2019-01-14 13:05:00,57.0,57.0,56.96,56.98,56596.0,46.7577,46.7577,46.7249,46.7413,56596.0
2019-01-14 13:10:00,56.98,57.02,56.98,57.01,50016.0,46.7413,46.7741,46.7413,46.7659,50016.0
2019-01-14 13:15:00,57.02,57.04,57.01,57.04,82405.0,46.7741,46.7905,46.7659,46.7905,82405.0
2019-01-14 13:20:00,57.03,57.04,57.02,57.03,20550.0,46.7823,46.7905,46.7741,46.7823,20550.0
2019-01-14 13:25:00,57.02,57.03,57.0,57.0,21303.0,46.7741,46.7823,46.7577,46.7577,21303.0
2019-01-14 13:30:00,57.01,57.03,57.0,57.01,62694.0,46.7659,46.7823,46.7577,46.7659,62694.0
2019-01-14 13:35:00,57.02,57.04,57.01,57.03,58137.0,46.7741,46.7905,46.7659,46.7823,58137.0
2019-01-14 13:40:00,57.03,57.04,57.02,57.04,68266.0,46.7823,46.7905,46.7741,46.7905,68266.0
2019-01-14 13:45:00,57.04,57.04,57.01,57.02,157298.0,46.7905,46.7905,46.7659,46.7741,157298.0
2019-01-14 13:50:00,57.02,57.03,57.01,57.02,58480.0,46.7741,46.7823,46.7659,46.7741,58480.0
2019-01-14 13:55:00,57.01,57.03,56.99,57.0,78547.0,46.7659,46.7823,46.7495,46.7577,78547.0
2019-01-14 14:00:00,56.99,57.0,56.96,56.99,277093.0,46.7495,46.7577,46.7249,46.7495,277093.0
2019-01-14 14:05:00,57.0,57.01,56.96,56.97,232327.0,46.7577,46.7659,46.7249,46.7331,232327.0
2019-01-14 14:10:00,56.98,56.99,56.95,56.97,137557.0,46.7413,46.7495,46.7167,46.7331,137557.0
2019-01-14 14:15:00,56.97,56.97,56.94,56.95,110859.0,46.7331,46.7331,46.7085,46.7167,110859.0
2019-01-14 14:20:00,56.95,56.96,56.94,56.94,117077.0,46.7167,46.7249,46.7085,46.7085,117077.0
2019-01-14 14:25:00,56.95,56.95,56.92,56.94,192893.0,46.7167,46.7167,46.6921,46.7085,192893.0
2019-01-14 14:30:00,56.93,56.94,56.93,56.94,75081.0,46.7003,46.7085,46.7003,46.7085,75081.0
2019-01-14 14:35:00,56.94,56.95,56.92,56.92,110278.0,46.7085,46.7167,46.6921,46.6921,110278.0
2019-01-14 14:40:00,56.93,56.95,56.92,56.95,177636.0,46.7003,46.7167,46.6921,46.7167,177636.0
2019-01-14 14:45:00,56.95,56.97,56.93,56.95,197513.0,46.7167,46.7331,46.7003,46.7167,197513.0
2019-01-14 14:50:00,56.96,56.97,56.95,56.97,52179.0,46.7249,46.7331,46.7167,46.7331,52179.0
2019-01-14 14:55:00,56.97,57.0,56.96,56.97,42209.0,46.7331,46.7577,46.7249,46.7331,42209.0
2019-01-14 15:00:00,56.96,56.99,56.95,56.96,92667.0,46.7249,46.7495,46.7167,46.7249,92667.0
2019-01-14 15:05:00,56.96,56.97,56.95,56.97,64375.0,46.7249,46.7331,46.7167,46.7331,64375.0
2019-01-14 15:10:00,56.96,56.97,56.93,56.93,48831.0,46.7249,46.7331,46.7003,46.7003,48831.0
2019-01-14 15:15:00,56.94,56.96,56.92,56.93,228167.0,46.7085,46.7249,46.6921,46.7003,228167.0
2019-01-14 15:20:00,56.93,56.96,56.92,56.95,186606.0,46.7003,46.7249,46.6921,46.7167,186606.0
2019-01-14 15:25:00,56.95,56.95,56.92,56.92,49253.0,46.7167,46.7167,46.6921,46.6921,49253.0
2019-01-14 15:30:00,56.92,56.94,56.92,56.93,68957.0,46.6921,46.7085,46.6921,46.7003,68957.0
2019-01-14 15:35:00,56.93,56.95,56.92,56.92,90432.0,46.7003,46.7167,46.6921,46.6921,90432.0
2019-01-14 15:40:00,56.92,56.93,56.9,56.91,113758.0,46.6921,46.7003,46.6757,46.6839,113758.0
2019-01-14 15:45:00,56.9,56.91,56.87,56.87,193182.0,46.6757,46.6839,46.6511,46.6511,193182.0
2019-01-14 15:50:00,56.87,56.89,56.84,56.86,92909.0,46.6511,46.6675,46.6264,46.6429,92909.0
2019-01-14 15:55:00,56.85,56.93,56.85,56.9,344378.0,46.6346,46.7003,46.6346,46.6757,344378.0
2019-01-15 09:30:00,57.04,57.09,57.01,57.06,68137.0,46.7905,46.8315,46.7659,46.8069,68137.0
2019-01-15 09:35:00,57.07,57.16,57.06,57.15,64789.0,46.8151,46.8889,46.8069,46.8807,64789.0
2019-01-15 09:40:00,57.14,57.18,57.14,57.18,250985.0,46.8725,46.9054,46.8725,46.9054,250985.0
2019-01-15 09:45:00,57.19,57.19,57.15,57.17,43102.0,46.9136,46.9136,46.8807,46.8971,43102.0
2019-01-15 09:50:00,57.18,57.21,57.13,57.17,26737.0,46.9054,46.93,46.8643,46.8971,26737.0
2019-01-15 09:55:00,57.17,57.19,57.15,57.19,110269.0,46.8971,46.9136,46.8807,46.9136,110269.0
2019-01-15 10:00:00,57.2,57.28,57.2,57.26,172805.0,46.9218,46.9874,46.9218,46.971,172805.0
2019-01-15 10:05:00,57.26,57.26,57.19,57.2,76995.0,46.971,46.971,46.9136,46.9218,76995.0
2019-01-15 10:10:00,57.2,57.21,57.08,57.12,82743.0,46.9218,46.93,46.8233,46.8561,82743.0
2019-01-15 10:15:00,57.12,57.14,57.06,57.12,51236.0,46.8561,46.8725,46.8069,46.8561,51236.0
2019-01-15 10:20:00,57.11,57.11,57.03,57.11,40339.0,46.8479,46.8479,46.7823,46.8479,40339.0
2019-01-15 10:25:00,57.11,57.13,57.07,57.1,40707.0,46.8479,46.8643,46.8151,46.8397,40707.0
2019-01-15 10:30:00,57.11,57.15,57.07,57.15,78775.0,46.8479,46.8807,46.8151,46.8807,78775.0
2019-01-15 10:35:00,57.15,57.18,57.13,57.17,67463.0,46.8807,46.9054,46.8643,46.8971,67463.0
2019-01-15 10:40:00,57.17,57.22,57.17,57.2,122223.0,46.8971,46.9382,46.8971,46.9218,122223.0
2019-01-15 10:45:00,57.19,57.2,57.14,57.19,59761.0,46.9136,46.9218,46.8725,46.9136,59761.0
2019-01-15 10:50:00,57.19,57.22,57.18,57.21,73956.0,46.9136,46.9382,46.9054,46.93,73956.0
2019-01-15 10:55:00,57.22,57.25,57.19,57.23,154908.0,46.9382,46.9628,46.9136,46.9464,154908.0
2019-01-15 11:00:00,57.24,57.26,57.18,57.21,41935.0,46.9546,46.971,46.9054,46.93,41935.0
2019-01-15 11:05:00,57.21,57.22,57.15,57.16,65904.0,46.93,46.9382,46.8807,46.8889,65904.0
2019-01-15 11:10:00,57.16,57.16,57.07,57.07,177774.0,46.8889,46.8889,46.8151,46.8151,177774.0
2019-01-15 11:15:00,57.07,57.11,57.06,57.08,51685.0,46.8151,46.8479,46.8069,46.8233,51685.0
2019-01-15 11:20:00,57.09,57.12,57.05,57.05,35191.0,46.8315,46.8561,46.7987,46.7987,35191.0
2019-01-15 11:25:00,57.05,57.08,57.03,57.05,75295.0,46.7987,46.8233,46.7823,46.7987,75295.0
2019-01-15 11:30:00,57.05,57.06,57.01,57.04,218514.0,46.7987,46.8069,46.7659,46.7905,218514.0
2019-01-15 11:35:00,57.04,57.07,57.03,57.05,91839.0,46.7905,46.8151,46.7823,46.7987,91839.0
2019-01-15 11:40:00,57.06,57.09,57.05,57.07,69857.0,46.8069,46.8315,46.7987,46.8151,69857.0
2019-01-15 11:45:00,57.08,57.11,57.06,57.11,23701.0,46.8233,46.8479,46.8069,46.8479,23701.0
2019-01-15 11:50:00,57.11,57.12,57.1,57.11,29150.0,46.8479,46.8561,46.8397,46.8479,29150.0
2019-01-15 11:55:00,57.11,57.15,57.1,57.15,132398.0,46.8479,46.8807,46.8397,46.8807,132398.0
2019-01-15 12:00:00,57.15,57.19,57.12,57.18,37489.0,46.8807,46.9136,46.8561,46.9054,37489.0
2019-01-15 12:05:00,57.18,57.2,57.15,57.16,89403.0,46.9054,46.9218,46.8807,46.8889,89403.0
2019-01-15 12:10:00,57.16,57.19,57.16,57.18,106150.0,46.8889,46.9136,46.8889,46.9054,106150.0
2019-01-15 12:15:00,57.18,57.18,57.14,57.15,60073.0,46.9054,46.9054,46.8725,46.8807,60073.0
2019-01-15 12:20:00,57.15,57.18,57.14,57.15,68803.0,46.8807,46.9054,46.8725,46.8807,68803.0
2019-01-15 12:25:00,57.15,57.17,57.13,57.15,40431.0,46.8807,46.8971,46.8643,46.8807,40431.0
2019-01-15 12:30:00,57.15,57.15,57.1,57.12,59377.0,46.8807,46.8807,46.8397,46.8561,59377.0
2019-01-15 12:35:00,57.12,57.12,57.1,57.12,113480.0,46.8561,46.8561,46.8397,46.8561,113480.0
2019-01-15 12:40:00,57.12,57.13,57.09,57.11,52128.0,46.8561,46.8643,46.8315,46.8479,52128.0
2019-01-15 12:45:00,57.1,57.11,57.08,57.1,43256.0,46.8397,46.8479,46.8233,46.8397,43256.0
2019-01-15 12:50:00,57.09,57.09,57.05,57.06,44715.0,46.8315,46.8315,46.7987,46.8069,44715.0
2019-01-15 12:55:00,57.06,57.07,57.05,57.05,25616.0,46.8069,46.8151,46.7987,46.7987,25616.0
2019-01-15 13:00:00,57.05,57.05,57.03,57.05,38240.0,46.7987,46.7987,46.7823,46.7987,38240.0
2019-01-15 13:05:00,57.04,57.08,57.04,57.07,34595.0,46.7905,46.8233,46.7905,46.8151,34595.0
2019-01-15 13:10:00,57.07,57.08,57.04,57.05,42870.0,46.8151,46.8233,46.7905,46.7987,42870.0
2019-01-15 13:15:00,57.05,57.07,57.04,57.06,33647.0,46.7987,46.8151,46.7905,46.8069,33647.0
2019-01-15 13:20:00,57.06,57.08,57.04,57.05,30369.0,46.8069,46.8233,46.7905,46.7987,30369.0
2019-01-15 13:25:00,57.05,57.08,57.04,57.06,32506.0,46.7987,46.8233,46.7905,46.8069,32506.0
2019-01-15 13:30:00,57.06,57.08,57.05,57.06,34429.0,46.8069,46.8233,46.7987,46.8069,34429.0
2019-01-15 13:35:00,57.06,57.08,57.04,57.05,131552.0,46.8069,46.8233,46.7905,46.7987,131552.0
2019-01-15 13:40:00,57.06,57.07,57.04,57.04,31602.0,46.8069,46.8151,46.7905,46.7905,31602.0
2019-01-15 13:45:00,57.05,57.06,57.04,57.05,211067.0,46.7987,46.8069,46.7905,46.7987,211067.0
2019-01-15 13:50:00,57.05,57.07,57.04,57.06,53455.0,46.7987,46.8151,46.7905,46.8069,53455.0
2019-01-15 13:55:00,57.06,57.09,57.05,57.07,118718.0,46.8069,46.8315,46.7987,46.8151,118718.0
2019-01-15 14:00:00,57.07,57.11,57.06,57.07,51304.0,46.8151,46.8479,46.8069,46.8151,51304.0
2019-01-15 14:05:00,57.06,57.07,57.05,57.06,150081.0,46.8069,46.8151,46.7987,46.8069,150081.0
2019-01-15 14:10:00,57.07,57.08,57.06,57.07,37854.0,46.8151,46.8233,46.8069,46.8151,37854.0
2019-01-15 14:15:00,57.06,57.06,57.02,57.05,125624.0,46.8069,46.8069,46.7741,46.7987,125624.0
2019-01-15 14:20:00,57.06,57.06,57.03,57.05,72043.0,46.8069,46.8069,46.7823,46.7987,72043.0
2019-01-15 14:25:00,57.05,57.05,56.98,56.98,120714.0,46.7987,46.7987,46.7413,46.7413,120714.0
2019-01-15 14:30:00,56.98,57.0,56.95,57.0,247679.0,46.7413,46.7577,46.7167,46.7577,247679.0
2019-01-15 14:35:00,56.99,56.99,56.85,56.92,109057.0,46.7495,46.7495,46.6346,46.6921,109057.0
2019-01-15 14:40:00,56.92,57.04,56.92,57.02,124023.0,46.6921,46.7905,46.6921,46.7741,124023.0
2019-01-15 14:45:00,57.01,57.04,56.97,57.02,140112.0,46.7659,46.7905,46.7331,46.7741,140112.0
2019-01-15 14:50:00,57.02,57.08,57.02,57.06,69232.0,46.7741,46.8233,46.7741,46.8069,69232.0
2019-01-15 14:55:00,57.06,57.1,57.03,57.09,60583.0,46.8069,46.8397,46.7823,46.8315,60583.0
2019-01-15 15:00:00,57.09,57.11,57.08,57.1,77341.0,46.8315,46.8479,46.8233,46.8397,77341.0
2019-01-15 15:05:00,57.11,57.18,57.09,57.16,152053.0,46.8479,46.9054,46.8315,46.8889,152053.0
2019-01-15 15:10:00,57.16,57.18,57.14,57.17,149774.0,46.8889,46.9054,46.8725,46.8971,149774.0
2019-01-15 15:15:00,57.18,57.2,57.16,57.17,145344.0,46.9054,46.9218,46.8889,46.8971,145344.0
2019-01-15 15:20:00,57.16,57.17,57.1,57.11,360289.0,46.8889,46.8971,46.8397,46.8479,360289.0
2019-01-15 15:25:00,57.11,57.13,57.1,57.13,172703.0,46.8479,46.8643,46.8397,46.8643,172703.0
2019-01-15 15:30:00,57.13,57.13,57.1,57.12,219802.0,46.8643,46.8643,46.8397,46.8561,219802.0
2019-01-15 15:35:00,57.12,57.12,57.07,57.1,189370.0,46.8561,46.8561,46.8151,46.8397,189370.0
2019-01-15 15:40:00,57.1,57.15,57.09,57.14,159298.0,46.8397,46.8807,46.8315,46.8725,159298.0
2019-01-15 15:45:00,57.14,57.19,57.14,57.15,322798.0,46.8725,46.9136,46.8725,46.8807,322798.0
2019-01-15 15:50:00,57.16,57.16,57.14,57.15,124391.0,46.8889,46.8889,46.8725,46.8807,124391.0
2019-01-15 15:55:00,57.15,57.2,57.13,57.2,658367.0,46.8807,46.9218,46.8643,46.9218,658367.0
2019-01-16 09:30:00,57.28,57.3,57.21,57.27,116970.0,46.9874,47.0038,46.93,46.9792,116970.0
2019-01-16 09:35:00,57.27,57.3,57.26,57.29,114713.0,46.9792,47.0038,46.971,46.9956,114713.0
2019-01-16 09:40:00,57.29,57.32,57.28,57.29,225445.0,46.9956,47.0202,46.9874,46.9956,225445.0
2019-01-16 09:45:00,57.29,57.37,57.29,57.33,230956.0,46.9956,47.0612,46.9956,47.0284,230956.0
2019-01-16 09:50:00,57.34,57.36,57.32,57.36,132012.0,47.0366,47.053,47.0202,47.053,132012.0
2019-01-16 09:55:00,57.36,57.37,57.33,57.33,146949.0,47.053,47.0612,47.0284,47.0284,146949.0
2019-01-16 10:00:00,57.33,57.38,57.32,57.37,95120.0,47.0284,47.0694,47.0202,47.0612,95120.0
2019-01-16 10:05:00,57.38,57.39,57.34,57.36,231167.0,47.0694,47.0776,47.0366,47.053,231167.0
2019-01-16 10:10:00,57.37,57.37,57.33,57.33,307277.0,47.0612,47.0612,47.0284,47.0284,307277.0
2019-01-16 10:15:00,57.33,57.34,57.3,57.31,394488.0,47.0284,47.0366,47.0038,47.012,394488.0
2019-01-16 10:20:00,57.31,57.33,57.3,57.32,301357.0,47.012,47.0284,47.0038,47.0202,301357.0
2019-01-16 10:25:00,57.32,57.33,57.3,57.31,360243.0,47.0202,47.0284,47.0038,47.012,360243.0
2019-01-16 10:30:00,57.31,57.33,57.27,57.28,404529.0,47.012,47.0284,46.9792,46.9874,404529.0
2019-01-16 10:35:00,57.28,57.31,57.26,57.27,263500.0,46.9874,47.012,46.971,46.9792,263500.0
2019-01-16 10:40:00,57.27,57.28,57.24,57.24,295940.0,46.9792,46.9874,46.9546,46.9546,295940.0
2019-01-16 10:45:00,57.25,57.29,57.24,57.28,387193.0,46.9628,46.9956,46.9546,46.9874,387193.0
2019-01-16 10:50:00,57.28,57.29,57.27,57.29,235694.0,46.9874,46.9956,46.9792,46.9956,235694.0
2019-01-16 10:55:00,57.29,57.31,57.28,57.3,503478.0,46.9956,47.012,46.9874,47.0038,503478.0
2019-01-16 11:00:00,57.3,57.31,57.24,57.24,667830.0,47.0038,47.012,46.9546,46.9546,667830.0
2019-01-16 11:05:00,57.25,57.27,57.22,57.27,639440.0,46.9628,46.9792,46.9382,46.9792,639440.0
2019-01-16 11:10:00,57.27,57.3,57.25,57.3,534681.0,46.9792,47.0038,46.9628,47.0038,534681.0
2019-01-16 11:15:00,57.3,57.33,57.29,57.31,339655.0,47.0038,47.0284,46.9956,47.012,339655.0
2019-01-16 11:20:00,57.31,57.32,57.3,57.32,293739.0,47.012,47.0202,47.0038,47.0202,293739.0
2019-01-16 11:25:00,57.31,57.33,57.26,57.29,226290.0,47.012,47.0284,46.971,46.9956,226290.0
2019-01-16 11:30:00,57.28,57.31,57.24,57.31,468249.0,46.9874,47.012,46.9546,47.012,468249.0
2019-01-16 11:35:00,57.32,57.37,57.31,57.33,493727.0,47.0202,47.0612,47.012,47.0284,493727.0
2019-01-16 11:40:00,57.33,57.34,57.31,57.32,551642.0,47.0284,47.0366,47.012,47.0202,551642.0
2019-01-16 11:45:00,57.32,57.33,57.27,57.28,766675.0,47.0202,47.0284,46.9792,46.9874,766675.0
2019-01-16 11:50:00,57.28,57.29,57.24,57.25,620066.0,46.9874,46.9956,46.9546,46.9628,620066.0
2019-01-16 11:55:00,57.25,57.26,57.22,57.24,655310.0,46.9628,46.971,46.9382,46.9546,655310.0
2019-01-16 12:00:00,57.24,57.26,57.23,57.24,704649.0,46.9546,46.971,46.9464,46.9546,704649.0
2019-01-16 12:05:00,57.25,57.25,57.22,57.24,605144.0,46.9628,46.9628,46.9382,46.9546,605144.0
2019-01-16 12:10:00,57.24,57.27,57.23,57.25,518319.0,46.9546,46.9792,46.9464,46.9628,518319.0
2019-01-16 12:15:00,57.26,57.29,57.2,57.26,845662.0,46.971,46.9956,46.9218,46.971,845662.0
2019-01-16 12:20:00,57.26,57.28,57.2,57.26,15743658.0,46.971,46.9874,46.9218,46.971,15743658.0
2019-01-16 12:25:00,57.27,57.27,57.23,57.24,185619.0,46.9792,46.9792,46.9464,46.9546,185619.0
2019-01-16 12:30:00,57.24,57.25,57.21,57.21,125291.0,46.9546,46.9628,46.93,46.93,125291.0
2019-01-16 12:35:00,57.21,57.21,57.17,57.2,93622.0,46.93,46.93,46.8971,46.9218,93622.0
2019-01-16 12:40:00,57.2,57.22,57.19,57.21,149108.0,46.9218,46.9382,46.9136,46.93,149108.0
2019-01-16 12:45:00,57.21,57.22,57.19,57.19,178800.0,46.93,46.9382,46.9136,46.9136,178800.0
2019-01-16 12:50:00,57.2,57.22,57.19,57.22,63619.0,46.9218,46.9382,46.9136,46.9382,63619.0
2019-01-16 12:55:00,57.22,57.23,57.21,57.22,68872.0,46.9382,46.9464,46.93,46.9382,68872.0
2019-01-16 13:00:00,57.22,57.23,57.2,57.21,165634.0,46.9382,46.9464,46.9218,46.93,165634.0
2019-01-16 13:05:00,57.22,57.22,57.2,57.21,74169.0,46.9382,46.9382,46.9218,46.93,74169.0
2019-01-16 13:10:00,57.22,57.25,57.21,57.25,140613.0,46.9382,46.9628,46.93,46.9628,140613.0
2019-01-16 13:15:00,57.24,57.26,57.22,57.25,54644.0,46.9546,46.971,46.9382,46.9628,54644.0
2019-01-16 13:20:00,57.25,57.26,57.24,57.25,25977.0,46.9628,46.971,46.9546,46.9628,25977.0
2019-01-16 13:25:00,57.26,57.26,57.24,57.25,35961.0,46.971,46.971,46.9546,46.9628,35961.0
2019-01-16 13:30:00,57.25,57.27,57.24,57.26,28262.0,46.9628,46.9792,46.9546,46.971,28262.0
2019-01-16 13:35:00,57.26,57.29,57.26,57.28,81721.0,46.971,46.9956,46.971,46.9874,81721.0
2019-01-16 13:40:00,57.27,57.28,57.27,57.28,22661.0,46.9792,46.9874,46.9792,46.9874,22661.0
2019-01-16 13:45:00,57.27,57.3,57.26,57.3,223810.0,46.9792,47.0038,46.971,47.0038,223810.0
2019-01-16 13:50:00,57.3,57.3,57.28,57.29,301628.0,47.0038,47.0038,46.9874,46.9956,301628.0
2019-01-16 13:55:00,57.28,57.3,57.28,57.3,92209.0,46.9874,47.0038,46.9874,47.0038,92209.0
2019-01-16 14:00:00,57.3,57.31,57.28,57.3,260757.0,47.0038,47.012,46.9874,47.0038,260757.0
2019-01-16 14:05:00,57.3,57.32,57.3,57.3,68794.0,47.0038,47.0202,47.0038,47.0038,68794.0
2019-01-16 14:10:00,57.3,57.32,57.3,57.3,231828.0,47.0038,47.0202,47.0038,47.0038,231828.0
2019-01-16 14:15:00,57.31,57.34,57.3,57.31,423061.0,47.012,47.0366,47.0038,47.012,423061.0
2019-01-16 14:20:00,57.31,57.35,57.3,57.33,72531.0,47.012,47.0448,47.0038,47.0284,72531.0
2019-01-16 14:25:00,57.33,57.34,57.3,57.33,63077.0,47.0284,47.0366,47.0038,47.0284,63077.0
2019-01-16 14:30:00,57.34,57.38,57.33,57.37,92725.0,47.0366,47.0694,47.0284,47.0612,92725.0
2019-01-16 14:35:00,57.36,57.38,57.35,57.36,108954.0,47.053,47.0694,47.0448,47.053,108954.0
2019-01-16 14:40:00,57.36,57.37,57.35,57.35,113874.0,47.053,47.0612,47.0448,47.0448,113874.0
2019-01-16 14:45:00,57.35,57.37,57.35,57.36,102111.0,47.0448,47.0612,47.0448,47.053,102111.0
2019-01-16 14:50:00,57.36,57.37,57.3,57.32,329745.0,47.053,47.0612,47.0038,47.0202,329745.0
2019-01-16 14:55:00,57.32,57.34,57.3,57.31,87753.0,47.0202,47.0366,47.0038,47.012,87753.0
2019-01-16 15:00:00,57.32,57.36,57.3,57.36,111843.0,47.0202,47.053,47.0038,47.053,111843.0
2019-01-16 15:05:00,57.36,57.36,57.33,57.34,78230.0,47.053,47.053,47.0284,47.0366,78230.0
2019-01-16 15:10:00,57.34,57.35,57.33,57.35,146499.0,47.0366,47.0448,47.0284,47.0448,146499.0
2019-01-16 15:15:00,57.34,57.37,57.33,57.37,142756.0,47.0366,47.0612,47.0284,47.0612,142756.0
2019-01-16 15:20:00,57.37,57.37,57.33,57.34,133042.0,47.0612,47.0612,47.0284,47.0366,133042.0
2019-01-16 15:25:00,57.34,57.35,57.32,57.34,135961.0,47.0366,47.0448,47.0202,47.0366,135961.0
2019-01-16 15:30:00,57.33,57.34,57.26,57.27,533073.0,47.0284,47.0366,46.971,46.9792,533073.0
2019-01-16 15:35:00,57.27,57.32,57.26,57.3,385056.0,46.9792,47.0202,46.971,47.0038,385056.0
2019-01-16 15:40:00,57.3,57.31,57.27,57.3,180532.0,47.0038,47.012,46.9792,47.0038,180532.0
2019-01-16 15:45:00,57.29,57.3,57.27,57.29,208814.0,46.9956,47.0038,46.9792,46.9956,208814.0
2019-01-16 15:50:00,57.29,57.31,57.27,57.3,194604.0,46.9956,47.012,46.9792,47.0038,194604.0
2019-01-16 15:55:00,57.3,57.32,57.27,57.3,1287011.0,47.0038,47.0202,46.9792,47.0038,1287011.0
2019-01-17 09:30:00,56.96,57.05,56.96,57.05,130609.0,46.7249,46.7987,46.7249,46.7987,130609.0
2019-01-17 09:35:00,57.05,57.09,57.04,57.05,29491.0,46.7987,46.8315,46.7905,46.7987,29491.0
2019-01-17 09:40:00,57.05,57.09,57.04,57.09,69047.0,46.7987,46.8315,46.7905,46.8315,69047.0
2019-01-17 09:45:00,57.09,57.09,57.06,57.07,120760.0,46.8315,46.8315,46.8069,46.8151,120760.0
2019-01-17 09:50:00,57.08,57.14,57.06,57.12,88535.0,46.8233,46.8725,46.8069,46.8561,88535.0
2019-01-17 09:55:00,57.13,57.17,57.12,57.13,40720.0,46.8643,46.8971,46.8561,46.8643,40720.0
2019-01-17 10:00:00,57.14,57.15,57.11,57.12,40339.0,46.8725,46.8807,46.8479,46.8561,40339.0
2019-01-17 10:05:00,57.13,57.13,57.1,57.11,170745.0,46.8643,46.8643,46.8397,46.8479,170745.0
2019-01-17 10:10:00,57.1,57.15,57.1,57.15,45467.0,46.8397,46.8807,46.8397,46.8807,45467.0
2019-01-17 10:15:00,57.15,57.2,57.09,57.11,127964.0,46.8807,46.9218,46.8315,46.8479,127964.0
2019-01-17 10:20:00,57.11,57.12,57.08,57.12,85759.0,46.8479,46.8561,46.8233,46.8561,85759.0
2019-01-17 10:25:00,57.11,57.2,57.11,57.2,73119.0,46.8479,46.9218,46.8479,46.9218,73119.0
2019-01-17 10:30:00,57.2,57.21,57.17,57.19,61631.0,46.9218,46.93,46.8971,46.9136,61631.0
2019-01-17 10:35:00,57.19,57.21,57.12,57.13,36844.0,46.9136,46.93,46.8561,46.8643,36844.0
2019-01-17 10:40:00,57.13,57.16,57.12,57.14,59733.0,46.8643,46.8889,46.8561,46.8725,59733.0
2019-01-17 10:45:00,57.14,57.14,57.09,57.12,96885.0,46.8725,46.8725,46.8315,46.8561,96885.0
2019-01-17 10:50:00,57.12,57.19,57.11,57.18,53323.0,46.8561,46.9136,46.8479,46.9054,53323.0
2019-01-17 10:55:00,57.18,57.21,57.17,57.19,57499.0,46.9054,46.93,46.8971,46.9136,57499.0
2019-01-17 11:00:00,57.19,57.22,57.19,57.19,225280.0,46.9136,46.9382,46.9136,46.9136,225280.0
2019-01-17 11:05:00,57.2,57.24,57.19,57.22,142664.0,46.9218,46.9546,46.9136,46.9382,142664.0
2019-01-17 11:10:00,57.22,57.23,57.19,57.21,53699.0,46.9382,46.9464,46.9136,46.93,53699.0
2019-01-17 11:15:00,57.21,57.26,57.2,57.21,153126.0,46.93,46.971,46.9218,46.93,153126.0
2019-01-17 11:20:00,57.21,57.24,57.19,57.19,49301.0,46.93,46.9546,46.9136,46.9136,49301.0
2019-01-17 11:25:00,57.2,57.21,57.17,57.2,567724.0,46.9218,46.93,46.8971,46.9218,567724.0
2019-01-17 11:30:00,57.2,57.23,57.19,57.22,59230.0,46.9218,46.9464,46.9136,46.9382,59230.0
2019-01-17 11:35:00,57.22,57.25,57.22,57.23,48502.0,46.9382,46.9628,46.9382,46.9464,48502.0
2019-01-17 11:40:00,57.23,57.24,57.22,57.23,182316.0,46.9464,46.9546,46.9382,46.9464,182316.0
2019-01-17 11:45:00,57.22,57.25,57.19,57.21,45823.0,46.9382,46.9628,46.9136,46.93,45823.0
2019-01-17 11:50:00,57.22,57.22,57.18,57.19,50972.0,46.9382,46.9382,46.9054,46.9136,50972.0
2019-01-17 11:55:00,57.19,57.22,57.19,57.21,219293.0,46.9136,46.9382,46.9136,46.93,219293.0
2019-01-17 12:00:00,57.21,57.24,57.2,57.23,70735.0,46.93,46.9546,46.9218,46.9464,70735.0
2019-01-17 12:05:00,57.23,57.24,57.2,57.23,64226.0,46.9464,46.9546,46.9218,46.9464,64226.0
2019-01-17 12:10:00,57.22,57.28,57.22,57.26,95900.0,46.9382,46.9874,46.9382,46.971,95900.0
2019-01-17 12:15:00,57.27,57.28,57.25,57.26,46370.0,46.9792,46.9874,46.9628,46.971,46370.0
2019-01-17 12:20:00,57.26,57.27,57.24,57.25,91727.0,46.971,46.9792,46.9546,46.9628,91727.0
2019-01-17 12:25:00,57.25,57.25,57.23,57.24,120049.0,46.9628,46.9628,46.9464,46.9546,120049.0
2019-01-17 12:30:00,57.25,57.26,57.23,57.25,468335.0,46.9628,46.971,46.9464,46.9628,468335.0
2019-01-17 12:35:00,57.25,57.25,57.22,57.25,49068.0,46.9628,46.9628,46.9382,46.9628,49068.0
2019-01-17 12:40:00,57.25,57.27,57.22,57.23,78626.0,46.9628,46.9792,46.9382,46.9464,78626.0
2019-01-17 12:45:00,57.23,57.25,57.22,57.22,27704.0,46.9464,46.9628,46.9382,46.9382,27704.0
2019-01-17 12:50:00,57.22,57.23,57.2,57.21,58169.0,46.9382,46.9464,46.9218,46.93,58169.0
2019-01-17 12:55:00,57.21,57.22,57.18,57.2,75077.0,46.93,46.9382,46.9054,46.9218,75077.0
2019-01-17 13:00:00,57.2,57.24,57.19,57.22,23794.0,46.9218,46.9546,46.9136,46.9382,23794.0
2019-01-17 13:05:00,57.23,57.27,57.22,57.27,44457.0,46.9464,46.9792,46.9382,46.9792,44457.0
2019-01-17 13:10:00,57.27,57.28,57.25,57.26,462578.0,46.9792,46.9874,46.9628,46.971,462578.0
2019-01-17 13:15:00,57.27,57.29,57.26,57.28,17100.0,46.9792,46.9956,46.971,46.9874,17100.0
2019-01-17 13:20:00,57.28,57.29,57.27,57.29,18214.0,46.9874,46.9956,46.9792,46.9956,18214.0
2019-01-17 13:25:00,57.29,57.3,57.28,57.29,71795.0,46.9956,47.0038,46.9874,46.9956,71795.0
2019-01-17 13:30:00,57.29,57.31,57.28,57.3,64269.0,46.9956,47.012,46.9874,47.0038,64269.0
2019-01-17 13:35:00,57.29,57.3,57.28,57.3,33273.0,46.9956,47.0038,46.9874,47.0038,33273.0
2019-01-17 13:40:00,57.3,57.3,57.27,57.29,77056.0,47.0038,47.0038,46.9792,46.9956,77056.0
2019-01-17 13:45:00,57.29,57.29,57.27,57.29,71691.0,46.9956,46.9956,46.9792,46.9956,71691.0
2019-01-17 13:50:00,57.29,57.29,57.25,57.28,314650.0,46.9956,46.9956,46.9628,46.9874,314650.0
2019-01-17 13:55:00,57.27,57.29,57.26,57.28,64333.0,46.9792,46.9956,46.971,46.9874,64333.0
2019-01-17 14:00:00,57.29,57.3,57.27,57.29,75193.0,46.9956,47.0038,46.9792,46.9956,75193.0
2019-01-17 14:05:00,57.3,57.3,57.27,57.29,45852.0,47.0038,47.0038,46.9792,46.9956,45852.0
2019-01-17 14:10:00,57.29,57.31,57.27,57.28,892066.0,46.9956,47.012,46.9792,46.9874,892066.0
2019-01-17 14:15:00,57.28,57.31,57.28,57.31,51387.0,46.9874,47.012,46.9874,47.012,51387.0
2019-01-17 14:20:00,57.3,57.31,57.27,57.28,517990.0,47.0038,47.012,46.9792,46.9874,517990.0
2019-01-17 14:25:00,57.27,57.28,57.26,57.27,55374.0,46.9792,46.9874,46.971,46.9792,55374.0
2019-01-17 14:30:00,57.27,57.29,57.25,57.27,59958.0,46.9792,46.9956,46.9628,46.9792,59958.0
2019-01-17 14:35:00,57.27,57.39,57.25,57.37,285052.0,46.9792,47.0776,46.9628,47.0612,285052.0
2019-01-17 14:40:00,57.37,57.54,57.37,57.53,273988.0,47.0612,47.2007,47.0612,47.1925,273988.0
2019-01-17 14:45:00,57.53,57.65,57.53,57.61,257234.0,47.1925,47.2909,47.1925,47.2581,257234.0
2019-01-17 14:50:00,57.62,57.64,57.52,57.53,155612.0,47.2663,47.2827,47.1843,47.1925,155612.0
2019-01-17 14:55:00,57.54,57.57,57.41,57.44,505977.0,47.2007,47.2253,47.094,47.1186,505977.0
2019-01-17 15:00:00,57.45,57.47,57.37,57.38,170106.0,47.1268,47.1432,47.0612,47.0694,170106.0
2019-01-17 15:05:00,57.37,57.45,57.36,57.41,129753.0,47.0612,47.1268,47.053,47.094,129753.0
2019-01-17 15:10:00,57.42,57.44,57.39,57.4,77014.0,47.1022,47.1186,47.0776,47.0858,77014.0
2019-01-17 15:15:00,57.4,57.41,57.37,57.41,60463.0,47.0858,47.094,47.0612,47.094,60463.0
2019-01-17 15:20:00,57.41,57.44,57.4,57.41,78928.0,47.094,47.1186,47.0858,47.094,78928.0
2019-01-17 15:25:00,57.42,57.47,57.39,57.47,99714.0,47.1022,47.1432,47.0776,47.1432,99714.0
2019-01-17 15:30:00,57.47,57.51,57.46,57.5,118015.0,47.1432,47.1761,47.135,47.1679,118015.0
2019-01-17 15:35:00,57.5,57.51,57.45,57.46,111915.0,47.1679,47.1761,47.1268,47.135,111915.0
2019-01-17 15:40:00,57.46,57.48,57.43,57.45,80493.0,47.135,47.1514,47.1104,47.1268,80493.0
2019-01-17 15:45:00,57.45,57.47,57.41,57.42,146588.0,47.1268,47.1432,47.094,47.1022,146588.0
2019-01-17 15:50:00,57.42,57.44,57.38,57.44,158886.0,47.1022,47.1186,47.0694,47.1186,158886.0
2019-01-17 15:55:00,57.44,57.52,57.43,57.51,999641.0,47.1186,47.1843,47.1104,47.1761,999641.0
2019-01-18 09:30:00,58.07,58.13,58.01,58.01,117409.0,47.6354,47.6846,47.5862,47.5862,117409.0
2019-01-18 09:35:00,58.0,58.07,57.99,58.01,201772.0,47.578,47.6354,47.5698,47.5862,201772.0
2019-01-18 09:40:00,58.01,58.02,57.95,57.96,103349.0,47.5862,47.5944,47.537,47.5452,103349.0
2019-01-18 09:45:00,57.97,58.0,57.95,57.96,111789.0,47.5534,47.578,47.537,47.5452,111789.0
2019-01-18 09:50:00,57.96,57.97,57.92,57.95,62035.0,47.5452,47.5534,47.5124,47.537,62035.0
2019-01-18 09:55:00,57.94,57.96,57.91,57.96,609672.0,47.5288,47.5452,47.5042,47.5452,609672.0
2019-01-18 10:00:00,57.95,57.97,57.89,57.95,107816.0,47.537,47.5534,47.4878,47.537,107816.0
2019-01-18 10:05:00,57.94,57.96,57.9,57.92,246595.0,47.5288,47.5452,47.496,47.5124,246595.0
2019-01-18 10:10:00,57.92,57.96,57.91,57.96,115663.0,47.5124,47.5452,47.5042,47.5452,115663.0
2019-01-18 10:15:00,57.96,58.09,57.94,58.04,292107.0,47.5452,47.6518,47.5288,47.6108,292107.0
2019-01-18 10:20:00,58.05,58.06,57.98,58.03,160321.0,47.619,47.6272,47.5616,47.6026,160321.0
2019-01-18 10:25:00,58.04,58.05,57.95,57.96,76481.0,47.6108,47.619,47.537,47.5452,76481.0
2019-01-18 10:30:00,57.96,58.03,57.95,58.02,316439.0,47.5452,47.6026,47.537,47.5944,316439.0
2019-01-18 10:35:00,58.02,58.05,57.96,57.97,266133.0,47.5944,47.619,47.5452,47.5534,266133.0
2019-01-18 10:40:00,57.97,58.04,57.95,58.01,273031.0,47.5534,47.6108,47.537,47.5862,273031.0
2019-01-18 10:45:00,58.01,58.06,58.01,58.04,127905.0,47.5862,47.6272,47.5862,47.6108,127905.0
2019-01-18 10:50:00,58.04,58.1,58.03,58.1,136920.0,47.6108,47.66,47.6026,47.66,136920.0
2019-01-18 10:55:00,58.1,58.12,58.07,58.11,69919.0,47.66,47.6764,47.6354,47.6682,69919.0
2019-01-18 11:00:00,58.1,58.13,58.09,58.12,189072.0,47.66,47.6846,47.6518,47.6764,189072.0
2019-01-18 11:05:00,58.13,58.14,58.08,58.09,150084.0,47.6846,47.6928,47.6436,47.6518,150084.0
2019-01-18 11:10:00,58.09,58.1,58.02,58.03,123153.0,47.6518,47.66,47.5944,47.6026,123153.0
2019-01-18 11:15:00,58.03,58.05,58.0,58.03,70111.0,47.6026,47.619,47.578,47.6026,70111.0
2019-01-18 11:20:00,58.03,58.04,57.98,58.02,134512.0,47.6026,47.6108,47.5616,47.5944,134512.0
2019-01-18 11:25:00,58.01,58.09,58.01,58.07,264707.0,47.5862,47.6518,47.5862,47.6354,264707.0
2019-01-18 11:30:00,58.07,58.09,58.03,58.04,194039.0,47.6354,47.6518,47.6026,47.6108,194039.0
2019-01-18 11:35:00,58.05,58.09,58.04,58.09,182931.0,47.619,47.6518,47.6108,47.6518,182931.0
2019-01-18 11:40:00,58.08,58.1,58.08,58.09,75245.0,47.6436,47.66,47.6436,47.6518,75245.0
2019-01-18 11:45:00,58.09,58.12,58.08,58.09,76312.0,47.6518,47.6764,47.6436,47.6518,76312.0
2019-01-18 11:50:00,58.1,58.11,58.08,58.09,194132.0,47.66,47.6682,47.6436,47.6518,194132.0
2019-01-18 11:55:00,58.09,58.14,58.06,58.13,92905.0,47.6518,47.6928,47.6272,47.6846,92905.0
2019-01-18 12:00:00,58.14,58.16,58.1,58.11,112763.0,47.6928,47.7093,47.66,47.6682,112763.0
2019-01-18 12:05:00,58.12,58.12,58.08,58.1,117440.0,47.6764,47.6764,47.6436,47.66,117440.0
2019-01-18 12:10:00,58.1,58.15,58.09,58.15,80627.0,47.66,47.7011,47.6518,47.7011,80627.0
2019-01-18 12:15:00,58.14,58.17,58.11,58.13,311413.0,47.6928,47.7175,47.6682,47.6846,311413.0
2019-01-18 12:20:00,58.13,58.16,58.11,58.16,113826.0,47.6846,47.7093,47.6682,47.7093,113826.0
2019-01-18 12:25:00,58.16,58.17,58.14,58.16,72058.0,47.7093,47.7175,47.6928,47.7093,72058.0
2019-01-18 12:30:00,58.15,58.18,58.13,58.15,453081.0,47.7011,47.7257,47.6846,47.7011,453081.0
2019-01-18 12:35:00,58.15,58.16,58.13,58.16,140647.0,47.7011,47.7093,47.6846,47.7093,140647.0
2019-01-18 12:40:00,58.16,58.18,58.15,58.15,111050.0,47.7093,47.7257,47.7011,47.7011,111050.0
2019-01-18 12:45:00,58.15,58.15,58.11,58.12,80913.0,47.7011,47.7011,47.6682,47.6764,80913.0
2019-01-18 12:50:00,58.12,58.14,58.1,58.12,669736.0,47.6764,47.6928,47.66,47.6764,669736.0
2019-01-18 12:55:00,58.13,58.14,58.11,58.14,863501.0,47.6846,47.6928,47.6682,47.6928,863501.0
2019-01-18 13:00:00,58.14,58.15,58.11,58.13,178627.0,47.6928,47.7011,47.6682,47.6846,178627.0
2019-01-18 13:05:00,58.12,58.13,58.1,58.12,102149.0,47.6764,47.6846,47.66,47.6764,102149.0
2019-01-18 13:10:00,58.12,58.13,58.1,58.13,91321.0,47.6764,47.6846,47.66,47.6846,91321.0
2019-01-18 13:15:00,58.12,58.13,58.1,58.11,172588.0,47.6764,47.6846,47.66,47.6682,172588.0
2019-01-18 13:20:00,58.12,58.17,58.11,58.17,113573.0,47.6764,47.7175,47.6682,47.7175,113573.0
2019-01-18 13:25:00,58.16,58.17,58.09,58.11,156940.0,47.7093,47.7175,47.6518,47.6682,156940.0
2019-01-18 13:30:00,58.11,58.12,58.09,58.12,43947.0,47.6682,47.6764,47.6518,47.6764,43947.0
2019-01-18 13:35:00,58.11,58.14,58.1,58.11,84291.0,47.6682,47.6928,47.66,47.6682,84291.0
2019-01-18 13:40:00,58.12,58.13,58.1,58.13,63039.0,47.6764,47.6846,47.66,47.6846,63039.0
2019-01-18 13:45:00,58.13,58.15,58.11,58.14,130540.0,47.6846,47.7011,47.6682,47.6928,130540.0
2019-01-18 13:50:00,58.14,58.16,58.13,58.15,196292.0,47.6928,47.7093,47.6846,47.7011,196292.0
2019-01-18 13:55:00,58.15,58.17,58.14,58.16,57404.0,47.7011,47.7175,47.6928,47.7093,57404.0
2019-01-18 14:00:00,58.17,58.17,58.14,58.15,51074.0,47.7175,47.7175,47.6928,47.7011,51074.0
2019-01-18 14:05:00,58.16,58.18,58.12,58.15,968302.0,47.7093,47.7257,47.6764,47.7011,968302.0
2019-01-18 14:10:00,58.15,58.16,58.13,58.14,81868.0,47.7011,47.7093,47.6846,47.6928,81868.0
2019-01-18 14:15:00,58.14,58.15,58.12,58.12,68035.0,47.6928,47.7011,47.6764,47.6764,68035.0
2019-01-18 14:20:00,58.13,58.16,58.11,58.15,94056.0,47.6846,47.7093,47.6682,47.7011,94056.0
2019-01-18 14:25:00,58.15,58.16,58.11,58.13,85752.0,47.7011,47.7093,47.6682,47.6846,85752.0
2019-01-18 14:30:00,58.12,58.13,58.09,58.09,137423.0,47.6764,47.6846,47.6518,47.6518,137423.0
2019-01-18 14:35:00,58.09,58.12,58.09,58.11,75068.0,47.6518,47.6764,47.6518,47.6682,75068.0
2019-01-18 14:40:00,58.11,58.13,58.08,58.11,158568.0,47.6682,47.6846,47.6436,47.6682,158568.0
2019-01-18 14:45:00,58.11,58.13,58.09,58.12,52064.0,47.6682,47.6846,47.6518,47.6764,52064.0
2019-01-18 14:50:00,58.13,58.14,58.11,58.13,97987.0,47.6846,47.6928,47.6682,47.6846,97987.0
2019-01-18 14:55:00,58.13,58.14,58.12,58.12,85170.0,47.6846,47.6928,47.6764,47.6764,85170.0
2019-01-18 15:00:00,58.12,58.12,58.09,58.11,157648.0,47.6764,47.6764,47.6518,47.6682,157648.0
2019-01-18 15:05:00,58.11,58.12,58.1,58.11,116388.0,47.6682,47.6764,47.66,47.6682,116388.0
2019-01-18 15:10:00,58.1,58.13,58.09,58.12,137475.0,47.66,47.6846,47.6518,47.6764,137475.0
2019-01-18 15:15:00,58.12,58.13,58.11,58.13,167220.0,47.6764,47.6846,47.6682,47.6846,167220.0
2019-01-18 15:20:00,58.13,58.13,58.09,58.11,58552.0,47.6846,47.6846,47.6518,47.6682,58552.0
2019-01-18 15:25:00,58.1,58.14,58.1,58.13,35281.0,47.66,47.6928,47.66,47.6846,35281.0
2019-01-18 15:30:00,58.14,58.15,58.12,58.13,44509.0,47.6928,47.7011,47.6764,47.6846,44509.0
2019-01-18 15:35:00,58.13,58.18,58.12,58.16,137799.0,47.6846,47.7257,47.6764,47.7093,137799.0
2019-01-18 15:40:00,58.17,58.17,58.14,58.16,92677.0,47.7175,47.7175,47.6928,47.7093,92677.0
2019-01-18 15:45:00,58.16,58.18,58.12,58.12,143216.0,47.7093,47.7257,47.6764,47.6764,143216.0
2019-01-18 15:50:00,58.12,58.13,58.09,58.1,125746.0,47.6764,47.6846,47.6518,47.66,125746.0
2019-01-18 15:55:00,58.11,58.14,58.08,58.12,436161.0,47.6682,47.6928,47.6436,47.6764,436161.0
2019-01-22 09:30:00,57.55,57.59,57.5,57.56,231577.0,47.2089,47.2417,47.1679,47.2171,231577.0
2019-01-22 09:35:00,57.56,57.59,57.55,57.57,124318.0,47.2171,47.2417,47.2089,47.2253,124318.0
2019-01-22 09:40:00,57.56,57.58,57.53,57.55,128129.0,47.2171,47.2335,47.1925,47.2089,128129.0
2019-01-22 09:45:00,57.54,57.55,57.47,57.48,182866.0,47.2007,47.2089,47.1432,47.1514,182866.0
2019-01-22 09:50:00,57.48,57.5,57.46,57.5,55376.0,47.1514,47.1679,47.135,47.1679,55376.0
2019-01-22 09:55:00,57.5,57.55,57.48,57.54,95186.0,47.1679,47.2089,47.1514,47.2007,95186.0
2019-01-22 10:00:00,57.53,57.53,57.48,57.5,62670.0,47.1925,47.1925,47.1514,47.1679,62670.0
2019-01-22 10:05:00,57.49,57.49,57.41,57.44,87609.0,47.1596,47.1596,47.094,47.1186,87609.0
2019-01-22 10:10:00,57.44,57.47,57.42,57.43,106383.0,47.1186,47.1432,47.1022,47.1104,106383.0
2019-01-22 10:15:00,57.43,57.46,57.4,57.44,301818.0,47.1104,47.135,47.0858,47.1186,301818.0
2019-01-22 10:20:00,57.44,57.49,57.44,57.47,94504.0,47.1186,47.1596,47.1186,47.1432,94504.0
2019-01-22 10:25:00,57.47,57.51,57.45,57.5,88722.0,47.1432,47.1761,47.1268,47.1679,88722.0
2019-01-22 10:30:00,57.5,57.53,57.48,57.53,167429.0,47.1679,47.1925,47.1514,47.1925,167429.0
2019-01-22 10:35:00,57.53,57.56,57.52,57.53,86788.0,47.1925,47.2171,47.1843,47.1925,86788.0
2019-01-22 10:40:00,57.53,57.56,57.5,57.52,119923.0,47.1925,47.2171,47.1679,47.1843,119923.0
2019-01-22 10:45:00,57.53,57.53,57.49,57.52,98842.0,47.1925,47.1925,47.1596,47.1843,98842.0
2019-01-22 10:50:00,57.51,57.56,57.5,57.53,59976.0,47.1761,47.2171,47.1679,47.1925,59976.0
2019-01-22 10:55:00,57.54,57.57,57.49,57.5,95667.0,47.2007,47.2253,47.1596,47.1679,95667.0
2019-01-22 11:00:00,57.5,57.55,57.48,57.53,148090.0,47.1679,47.2089,47.1514,47.1925,148090.0
2019-01-22 11:05:00,57.54,57.56,57.52,57.53,86105.0,47.2007,47.2171,47.1843,47.1925,86105.0
2019-01-22 11:10:00,57.53,57.57,57.51,57.55,242375.0,47.1925,47.2253,47.1761,47.2089,242375.0
2019-01-22 11:15:00,57.55,57.59,57.54,57.56,37882.0,47.2089,47.2417,47.2007,47.2171,37882.0
2019-01-22 11:20:00,57.57,57.59,57.56,57.59,70521.0,47.2253,47.2417,47.2171,47.2417,70521.0
2019-01-22 11:25:00,57.59,57.59,57.55,57.56,141080.0,47.2417,47.2417,47.2089,47.2171,141080.0
2019-01-22 11:30:00,57.56,57.6,57.55,57.58,1572952.0,47.2171,47.2499,47.2089,47.2335,1572952.0
2019-01-22 11:35:00,57.59,57.6,57.57,57.58,52180.0,47.2417,47.2499,47.2253,47.2335,52180.0
2019-01-22 11:40:00,57.57,57.57,57.48,57.51,217936.0,47.2253,47.2253,47.1514,47.1761,217936.0
2019-01-22 11:45:00,57.51,57.52,57.48,57.5,187990.0,47.1761,47.1843,47.1514,47.1679,187990.0
2019-01-22 11:50:00,57.5,57.51,57.47,57.48,194235.0,47.1679,47.1761,47.1432,47.1514,194235.0
2019-01-22 11:55:00,57.47,57.47,57.44,57.45,105969.0,47.1432,47.1432,47.1186,47.1268,105969.0
2019-01-22 12:00:00,57.45,57.46,57.43,57.45,331703.0,47.1268,47.135,47.1104,47.1268,331703.0
2019-01-22 12:05:00,57.44,57.5,57.44,57.5,124907.0,47.1186,47.1679,47.1186,47.1679,124907.0
2019-01-22 12:10:00,57.5,57.52,57.48,57.51,85880.0,47.1679,47.1843,47.1514,47.1761,85880.0
2019-01-22 12:15:00,57.51,57.51,57.48,57.5,85641.0,47.1761,47.1761,47.1514,47.1679,85641.0
2019-01-22 12:20:00,57.5,57.51,57.47,57.48,66960.0,47.1679,47.1761,47.1432,47.1514,66960.0
2019-01-22 12:25:00,57.48,57.49,57.44,57.46,247721.0,47.1514,47.1596,47.1186,47.135,247721.0
2019-01-22 12:30:00,57.45,57.48,57.44,57.45,76566.0,47.1268,47.1514,47.1186,47.1268,76566.0
2019-01-22 12:35:00,57.45,57.47,57.43,57.46,93560.0,47.1268,47.1432,47.1104,47.135,93560.0
2019-01-22 12:40:00,57.45,57.48,57.44,57.47,152518.0,47.1268,47.1514,47.1186,47.1432,152518.0
2019-01-22 12:45:00,57.47,57.48,57.45,57.48,115117.0,47.1432,47.1514,47.1268,47.1514,115117.0
2019-01-22 12:50:00,57.47,57.48,57.46,57.47,53919.0,47.1432,47.1514,47.135,47.1432,53919.0
2019-01-22 12:55:00,57.46,57.47,57.43,57.44,49801.0,47.135,47.1432,47.1104,47.1186,49801.0
2019-01-22 13:00:00,57.44,57.44,57.36,57.37,136504.0,47.1186,47.1186,47.053,47.0612,136504.0
2019-01-22 13:05:00,57.37,57.38,57.34,57.34,67461.0,47.0612,47.0694,47.0366,47.0366,67461.0
2019-01-22 13:10:00,57.34,57.35,57.29,57.3,184382.0,47.0366,47.0448,46.9956,47.0038,184382.0
2019-01-22 13:15:00,57.3,57.32,57.25,57.26,109732.0,47.0038,47.0202,46.9628,46.971,109732.0
2019-01-22 13:20:00,57.26,57.32,57.25,57.3,224565.0,46.971,47.0202,46.9628,47.0038,224565.0
2019-01-22 13:25:00,57.29,57.34,57.29,57.33,1237919.0,46.9956,47.0366,46.9956,47.0284,1237919.0
2019-01-22 13:30:00,57.32,57.35,57.3,57.35,219230.0,47.0202,47.0448,47.0038,47.0448,219230.0
2019-01-22 13:35:00,57.35,57.36,57.34,57.36,145612.0,47.0448,47.053,47.0366,47.053,145612.0
2019-01-22 13:40:00,57.36,57.37,57.32,57.33,181288.0,47.053,47.0612,47.0202,47.0284,181288.0
2019-01-22 13:45:00,57.32,57.36,57.32,57.35,142706.0,47.0202,47.053,47.0202,47.0448,142706.0
2019-01-22 13:50:00,57.36,57.38,57.33,57.34,163378.0,47.053,47.0694,47.0284,47.0366,163378.0
2019-01-22 13:55:00,57.35,57.37,57.34,57.34,68197.0,47.0448,47.0612,47.0366,47.0366,68197.0
2019-01-22 14:00:00,57.34,57.36,57.31,57.32,119086.0,47.0366,47.053,47.012,47.0202,119086.0
2019-01-22 14:05:00,57.32,57.36,57.32,57.33,221081.0,47.0202,47.053,47.0202,47.0284,221081.0
2019-01-22 14:10:00,57.32,57.34,57.31,57.32,203076.0,47.0202,47.0366,47.012,47.0202,203076.0
2019-01-22 14:15:00,57.32,57.34,57.31,57.32,172347.0,47.0202,47.0366,47.012,47.0202,172347.0
2019-01-22 14:20:00,57.32,57.33,57.27,57.28,142923.0,47.0202,47.0284,46.9792,46.9874,142923.0
2019-01-22 14:25:00,57.27,57.3,57.26,57.26,114104.0,46.9792,47.0038,46.971,46.971,114104.0
2019-01-22 14:30:00,57.27,57.27,57.24,57.26,1250967.0,46.9792,46.9792,46.9546,46.971,1250967.0
2019-01-22 14:35:00,57.27,57.29,57.22,57.23,998997.0,46.9792,46.9956,46.9382,46.9464,998997.0
2019-01-22 14:40:00,57.23,57.28,57.19,57.21,222553.0,46.9464,46.9874,46.9136,46.93,222553.0
2019-01-22 14:45:00,57.21,57.23,57.18,57.19,154531.0,46.93,46.9464,46.9054,46.9136,154531.0
2019-01-22 14:50:00,57.2,57.22,57.17,57.19,253401.0,46.9218,46.9382,46.8971,46.9136,253401.0
2019-01-22 14:55:00,57.2,57.22,57.19,57.22,135890.0,46.9218,46.9382,46.9136,46.9382,135890.0
2019-01-22 15:00:00,57.21,57.24,57.18,57.19,195717.0,46.93,46.9546,46.9054,46.9136,195717.0
2019-01-22 15:05:00,57.19,57.2,57.15,57.15,242195.0,46.9136,46.9218,46.8807,46.8807,242195.0
2019-01-22 15:10:00,57.16,57.21,57.16,57.2,300252.0,46.8889,46.93,46.8889,46.9218,300252.0
2019-01-22 15:15:00,57.2,57.24,57.19,57.24,86993.0,46.9218,46.9546,46.9136,46.9546,86993.0
2019-01-22 15:20:00,57.23,57.29,57.23,57.26,143076.0,46.9464,46.9956,46.9464,46.971,143076.0
2019-01-22 15:25:00,57.26,57.28,57.25,57.28,117750.0,46.971,46.9874,46.9628,46.9874,117750.0
2019-01-22 15:30:00,57.28,57.28,57.22,57.22,102418.0,46.9874,46.9874,46.9382,46.9382,102418.0
2019-01-22 15:35:00,57.22,57.33,57.19,57.33,225834.0,46.9382,47.0284,46.9136,47.0284,225834.0
2019-01-22 15:40:00,57.33,57.36,57.28,57.29,225186.0,47.0284,47.053,46.9874,46.9956,225186.0
2019-01-22 15:45:00,57.28,57.29,57.25,57.25,167605.0,46.9874,46.9956,46.9628,46.9628,167605.0
2019-01-22 15:50:00,57.25,57.28,57.21,57.23,95879.0,46.9628,46.9874,46.93,46.9464,95879.0
2019-01-22 15:55:00,57.22,57.28,57.22,57.27,714187.0,46.9382,46.9874,46.9382,46.9792,714187.0
2019-01-23 09:30:00,57.68,57.75,57.68,57.71,173773.0,47.3155,47.3729,47.3155,47.3401,173773.0
2019-01-23 09:35:00,57.71,57.74,57.7,57.71,76126.0,47.3401,47.3647,47.3319,47.3401,76126.0
2019-01-23 09:40:00,57.71,57.72,57.67,57.68,62248.0,47.3401,47.3483,47.3073,47.3155,62248.0
2019-01-23 09:45:00,57.68,57.74,57.68,57.73,43016.0,47.3155,47.3647,47.3155,47.3565,43016.0
2019-01-23 09:50:00,57.73,57.74,57.68,57.7,94350.0,47.3565,47.3647,47.3155,47.3319,94350.0
2019-01-23 09:55:00,57.69,57.72,57.69,57.69,61556.0,47.3237,47.3483,47.3237,47.3237,61556.0
2019-01-23 10:00:00,57.69,57.75,57.67,57.75,73872.0,47.3237,47.3729,47.3073,47.3729,73872.0
2019-01-23 10:05:00,57.74,57.75,57.7,57.75,55061.0,47.3647,47.3729,47.3319,47.3729,55061.0
2019-01-23 10:10:00,57.75,57.77,57.71,57.72,65796.0,47.3729,47.3893,47.3401,47.3483,65796.0
2019-01-23 10:15:00,57.72,57.75,57.65,57.65,36577.0,47.3483,47.3729,47.2909,47.2909,36577.0
2019-01-23 10:20:00,57.66,57.68,57.63,57.64,28525.0,47.2991,47.3155,47.2745,47.2827,28525.0
2019-01-23 10:25:00,57.65,57.65,57.6,57.61,22489.0,47.2909,47.2909,47.2499,47.2581,22489.0
2019-01-23 10:30:00,57.61,57.63,57.57,57.61,88012.0,47.2581,47.2745,47.2253,47.2581,88012.0
2019-01-23 10:35:00,57.6,57.65,57.6,57.6,92562.0,47.2499,47.2909,47.2499,47.2499,92562.0
2019-01-23 10:40:00,57.61,57.62,57.54,57.56,53007.0,47.2581,47.2663,47.2007,47.2171,53007.0
2019-01-23 10:45:00,57.56,57.58,57.54,57.55,113339.0,47.2171,47.2335,47.2007,47.2089,113339.0
2019-01-23 10:50:00,57.54,57.56,57.51,57.53,72254.0,47.2007,47.2171,47.1761,47.1925,72254.0
2019-01-23 10:55:00,57.53,57.54,57.5,57.51,37045.0,47.1925,47.2007,47.1679,47.1761,37045.0
2019-01-23 11:00:00,57.52,57.56,57.51,57.56,46824.0,47.1843,47.2171,47.1761,47.2171,46824.0
2019-01-23 11:05:00,57.55,57.58,57.54,57.58,59366.0,47.2089,47.2335,47.2007,47.2335,59366.0
2019-01-23 11:10:00,57.58,57.62,57.57,57.59,82946.0,47.2335,47.2663,47.2253,47.2417,82946.0
2019-01-23 11:15:00,57.58,57.61,57.52,57.55,126175.0,47.2335,47.2581,47.1843,47.2089,126175.0
2019-01-23 11:20:00,57.55,57.56,57.5,57.51,146197.0,47.2089,47.2171,47.1679,47.1761,146197.0
2019-01-23 11:25:00,57.51,57.52,57.47,57.51,167930.0,47.1761,47.1843,47.1432,47.1761,167930.0
2019-01-23 11:30:00,57.51,57.53,57.48,57.52,36047.0,47.1761,47.1925,47.1514,47.1843,36047.0
2019-01-23 11:35:00,57.51,57.53,57.47,57.5,55609.0,47.1761,47.1925,47.1432,47.1679,55609.0
2019-01-23 11:40:00,57.48,57.49,57.44,57.46,97126.0,47.1514,47.1596,47.1186,47.135,97126.0
2019-01-23 11:45:00,57.47,57.47,57.38,57.39,68345.0,47.1432,47.1432,47.0694,47.0776,68345.0
2019-01-23 11:50:00,57.38,57.41,57.34,57.35,76107.0,47.0694,47.094,47.0366,47.0448,76107.0
2019-01-23 11:55:00,57.35,57.36,57.32,57.34,51933.0,47.0448,47.053,47.0202,47.0366,51933.0
2019-01-23 12:00:00,57.35,57.39,57.33,57.38,73841.0,47.0448,47.0776,47.0284,47.0694,73841.0
2019-01-23 12:05:00,57.38,57.4,57.3,57.33,72618.0,47.0694,47.0858,47.0038,47.0284,72618.0
2019-01-23 12:10:00,57.33,57.35,57.32,57.34,44345.0,47.0284,47.0448,47.0202,47.0366,44345.0
2019-01-23 12:15:00,57.34,57.34,57.28,57.3,2765697.0,47.0366,47.0366,46.9874,47.0038,2765697.0
2019-01-23 12:20:00,57.3,57.35,57.29,57.34,226095.0,47.0038,47.0448,46.9956,47.0366,226095.0
2019-01-23 12:25:00,57.35,57.39,57.34,57.37,37067.0,47.0448,47.0776,47.0366,47.0612,37067.0
2019-01-23 12:30:00,57.36,57.4,57.35,57.38,126565.0,47.053,47.0858,47.0448,47.0694,126565.0
2019-01-23 12:35:00,57.38,57.4,57.35,57.38,51183.0,47.0694,47.0858,47.0448,47.0694,51183.0
2019-01-23 12:40:00,57.38,57.4,57.36,57.4,52967.0,47.0694,47.0858,47.053,47.0858,52967.0
2019-01-23 12:45:00,57.4,57.43,57.4,57.42,41427.0,47.0858,47.1104,47.0858,47.1022,41427.0
2019-01-23 12:50:00,57.42,57.44,57.4,57.42,123934.0,47.1022,47.1186,47.0858,47.1022,123934.0
2019-01-23 12:55:00,57.41,57.44,57.39,57.44,75852.0,47.094,47.1186,47.0776,47.1186,75852.0
2019-01-23 13:00:00,57.43,57.43,57.39,57.39,71208.0,47.1104,47.1104,47.0776,47.0776,71208.0
2019-01-23 13:05:00,57.39,57.44,57.36,57.43,42044.0,47.0776,47.1186,47.053,47.1104,42044.0
2019-01-23 13:10:00,57.43,57.43,57.4,57.41,47782.0,47.1104,47.1104,47.0858,47.094,47782.0
2019-01-23 13:15:00,57.42,57.47,57.41,57.44,163828.0,47.1022,47.1432,47.094,47.1186,163828.0
2019-01-23 13:20:00,57.45,57.46,57.44,57.46,38678.0,47.1268,47.135,47.1186,47.135,38678.0
2019-01-23 13:25:00,57.45,57.46,57.42,57.43,43598.0,47.1268,47.135,47.1022,47.1104,43598.0
2019-01-23 13:30:00,57.43,57.47,57.42,57.44,80369.0,47.1104,47.1432,47.1022,47.1186,80369.0
2019-01-23 13:35:00,57.44,57.47,57.44,57.45,62039.0,47.1186,47.1432,47.1186,47.1268,62039.0
2019-01-23 13:40:00,57.44,57.45,57.41,57.44,101794.0,47.1186,47.1268,47.094,47.1186,101794.0
2019-01-23 13:45:00,57.45,57.48,57.44,57.46,84275.0,47.1268,47.1514,47.1186,47.135,84275.0
2019-01-23 13:50:00,57.46,57.46,57.43,57.46,37643.0,47.135,47.135,47.1104,47.135,37643.0
2019-01-23 13:55:00,57.46,57.47,57.42,57.44,126499.0,47.135,47.1432,47.1022,47.1186,126499.0
2019-01-23 14:00:00,57.44,57.5,57.44,57.5,110795.0,47.1186,47.1679,47.1186,47.1679,110795.0
2019-01-23 14:05:00,57.5,57.5,57.48,57.48,92163.0,47.1679,47.1679,47.1514,47.1514,92163.0
2019-01-23 14:10:00,57.48,57.48,57.48,57.48,0.0,47.1514,47.1514,47.1514,47.1514,0.0
2019-01-23 14:15:00,57.46,57.46,57.43,57.44,27863.0,47.135,47.135,47.1104,47.1186,27863.0
2019-01-23 14:20:00,57.44,57.49,57.44,57.47,77360.0,47.1186,47.1596,47.1186,47.1432,77360.0
2019-01-23 14:25:00,57.48,57.5,57.46,57.48,174639.0,47.1514,47.1679,47.135,47.1514,174639.0
2019-01-23 14:30:00,57.48,57.49,57.43,57.48,153959.0,47.1514,47.1596,47.1104,47.1514,153959.0
2019-01-23 14:35:00,57.48,57.5,57.45,57.46,89724.0,47.1514,47.1679,47.1268,47.135,89724.0
2019-01-23 14:40:00,57.45,57.46,57.41,57.42,149020.0,47.1268,47.135,47.094,47.1022,149020.0
2019-01-23 14:45:00,57.42,57.43,57.39,57.42,132834.0,47.1022,47.1104,47.0776,47.1022,132834.0
2019-01-23 14:50:00,57.42,57.46,57.42,57.43,72613.0,47.1022,47.135,47.1022,47.1104,72613.0
2019-01-23 14:55:00,57.43,57.46,57.42,57.44,48008.0,47.1104,47.135,47.1022,47.1186,48008.0
2019-01-23 15:00:00,57.44,57.47,57.42,57.46,60931.0,47.1186,47.1432,47.1022,47.135,60931.0
2019-01-23 15:05:00,57.46,57.48,57.43,57.45,201297.0,47.135,47.1514,47.1104,47.1268,201297.0
2019-01-23 15:10:00,57.44,57.48,57.43,57.46,108382.0,47.1186,47.1514,47.1104,47.135,108382.0
2019-01-23 15:15:00,57.47,57.51,57.46,57.5,141552.0,47.1432,47.1761,47.135,47.1679,141552.0
2019-01-23 15:20:00,57.5,57.53,57.49,57.51,87919.0,47.1679,47.1925,47.1596,47.1761,87919.0
2019-01-23 15:25:00,57.51,57.52,57.49,57.52,39129.0,47.1761,47.1843,47.1596,47.1843,39129.0
2019-01-23 15:30:00,57.52,57.52,57.48,57.49,49320.0,47.1843,47.1843,47.1514,47.1596,49320.0
2019-01-23 15:35:00,57.49,57.51,57.48,57.48,95108.0,47.1596,47.1761,47.1514,47.1514,95108.0
2019-01-23 15:40:00,57.49,57.51,57.49,57.49,246135.0,47.1596,47.1761,47.1596,47.1596,246135.0
2019-01-23 15:45:00,57.5,57.51,57.47,57.5,160047.0,47.1679,47.1761,47.1432,47.1679,160047.0
2019-01-23 15:50:00,57.49,57.5,57.45,57.46,150626.0,47.1596,47.1679,47.1268,47.135,150626.0
2019-01-23 15:55:00,57.47,57.51,57.46,57.51,267922.0,47.1432,47.1761,47.135,47.1761,267922.0
2019-01-24 09:30:00,57.59,57.61,57.54,57.56,165296.0,47.2417,47.2581,47.2007,47.2171,165296.0
2019-01-24 09:35:00,57.56,57.61,57.53,57.56,88989.0,47.2171,47.2581,47.1925,47.2171,88989.0
2019-01-24 09:40:00,57.55,57.56,57.51,57.51,77978.0,47.2089,47.2171,47.1761,47.1761,77978.0
2019-01-24 09:45:00,57.52,57.58,57.5,57.51,74797.0,47.1843,47.2335,47.1679,47.1761,74797.0
2019-01-24 09:50:00,57.51,57.55,57.51,57.51,78449.0,47.1761,47.2089,47.1761,47.1761,78449.0
2019-01-24 09:55:00,57.52,57.54,57.48,57.51,78825.0,47.1843,47.2007,47.1514,47.1761,78825.0
2019-01-24 10:00:00,57.51,57.54,57.48,57.51,81689.0,47.1761,47.2007,47.1514,47.1761,81689.0
2019-01-24 10:05:00,57.5,57.56,57.5,57.55,60126.0,47.1679,47.2171,47.1679,47.2089,60126.0
2019-01-24 10:10:00,57.55,57.59,57.54,57.59,1286798.0,47.2089,47.2417,47.2007,47.2417,1286798.0
2019-01-24 10:15:00,57.59,57.64,57.58,57.62,66653.0,47.2417,47.2827,47.2335,47.2663,66653.0
2019-01-24 10:20:00,57.61,57.64,57.6,57.64,89875.0,47.2581,47.2827,47.2499,47.2827,89875.0
2019-01-24 10:25:00,57.63,57.67,57.61,57.66,137892.0,47.2745,47.3073,47.2581,47.2991,137892.0
2019-01-24 10:30:00,57.66,57.66,57.63,57.65,102905.0,47.2991,47.2991,47.2745,47.2909,102905.0
2019-01-24 10:35:00,57.65,57.66,57.61,57.62,168843.0,47.2909,47.2991,47.2581,47.2663,168843.0
2019-01-24 10:40:00,57.62,57.66,57.6,57.62,87843.0,47.2663,47.2991,47.2499,47.2663,87843.0
2019-01-24 10:45:00,57.61,57.63,57.56,57.56,48031.0,47.2581,47.2745,47.2171,47.2171,48031.0
2019-01-24 10:50:00,57.56,57.6,57.56,57.59,109165.0,47.2171,47.2499,47.2171,47.2417,109165.0
2019-01-24 10:55:00,57.59,57.63,57.57,57.62,90621.0,47.2417,47.2745,47.2253,47.2663,90621.0
2019-01-24 11:00:00,57.61,57.65,57.6,57.64,201393.0,47.2581,47.2909,47.2499,47.2827,201393.0
2019-01-24 11:05:00,57.64,57.65,57.61,57.62,145793.0,47.2827,47.2909,47.2581,47.2663,145793.0
2019-01-24 11:10:00,57.63,57.64,57.55,57.58,61968.0,47.2745,47.2827,47.2089,47.2335,61968.0
2019-01-24 11:15:00,57.58,57.65,57.58,57.63,72496.0,47.2335,47.2909,47.2335,47.2745,72496.0
2019-01-24 11:20:00,57.62,57.64,57.6,57.63,54937.0,47.2663,47.2827,47.2499,47.2745,54937.0
2019-01-24 11:25:00,57.63,57.64,57.62,57.62,60150.0,47.2745,47.2827,47.2663,47.2663,60150.0
2019-01-24 11:30:00,57.63,57.64,57.59,57.61,101489.0,47.2745,47.2827,47.2417,47.2581,101489.0
2019-01-24 11:35:00,57.61,57.7,57.59,57.69,112288.0,47.2581,47.3319,47.2417,47.3237,112288.0
2019-01-24 11:40:00,57.69,57.71,57.67,57.7,406805.0,47.3237,47.3401,47.3073,47.3319,406805.0
2019-01-24 11:45:00,57.7,57.75,57.7,57.73,254908.0,47.3319,47.3729,47.3319,47.3565,254908.0
2019-01-24 11:50:00,57.72,57.72,57.63,57.65,76853.0,47.3483,47.3483,47.2745,47.2909,76853.0
2019-01-24 11:55:00,57.66,57.67,57.64,57.66,39631.0,47.2991,47.3073,47.2827,47.2991,39631.0
2019-01-24 12:00:00,57.65,57.65,57.61,57.61,48818.0,47.2909,47.2909,47.2581,47.2581,48818.0
2019-01-24 12:05:00,57.61,57.62,57.58,57.6,18196.0,47.2581,47.2663,47.2335,47.2499,18196.0
2019-01-24 12:10:00,57.59,57.6,57.57,57.59,23917.0,47.2417,47.2499,47.2253,47.2417,23917.0
2019-01-24 12:15:00,57.59,57.6,57.57,57.57,17316.0,47.2417,47.2499,47.2253,47.2253,17316.0
2019-01-24 12:20:00,57.57,57.57,57.53,57.54,68880.0,47.2253,47.2253,47.1925,47.2007,68880.0
2019-01-24 12:25:00,57.54,57.55,57.53,57.53,39539.0,47.2007,47.2089,47.1925,47.1925,39539.0
2019-01-24 12:30:00,57.53,57.57,57.52,57.56,81313.0,47.1925,47.2253,47.1843,47.2171,81313.0
2019-01-24 12:35:00,57.55,57.56,57.51,57.52,69755.0,47.2089,47.2171,47.1761,47.1843,69755.0
2019-01-24 12:40:00,57.52,57.53,57.49,57.52,35196.0,47.1843,47.1925,47.1596,47.1843,35196.0
2019-01-24 12:45:00,57.52,57.54,57.5,57.51,40598.0,47.1843,47.2007,47.1679,47.1761,40598.0
2019-01-24 12:50:00,57.5,57.51,57.48,57.48,35383.0,47.1679,47.1761,47.1514,47.1514,35383.0
2019-01-24 12:55:00,57.49,57.49,57.47,57.48,86764.0,47.1596,47.1596,47.1432,47.1514,86764.0
2019-01-24 13:00:00,57.49,57.5,57.44,57.45,73567.0,47.1596,47.1679,47.1186,47.1268,73567.0
2019-01-24 13:05:00,57.45,57.47,57.45,57.47,76268.0,47.1268,47.1432,47.1268,47.1432,76268.0
2019-01-24 13:10:00,57.46,57.46,57.4,57.42,48998.0,47.135,47.135,47.0858,47.1022,48998.0
2019-01-24 13:15:00,57.42,57.43,57.4,57.43,37132.0,47.1022,47.1104,47.0858,47.1104,37132.0
2019-01-24 13:20:00,57.44,57.45,57.42,57.44,31339.0,47.1186,47.1268,47.1022,47.1186,31339.0
2019-01-24 13:25:00,57.44,57.46,57.42,57.45,87597.0,47.1186,47.135,47.1022,47.1268,87597.0
2019-01-24 13:30:00,57.44,57.49,57.44,57.49,68326.0,47.1186,47.1596,47.1186,47.1596,68326.0
2019-01-24 13:35:00,57.49,57.5,57.47,57.49,70074.0,47.1596,47.1679,47.1432,47.1596,70074.0
2019-01-24 13:40:00,57.5,57.5,57.43,57.44,105289.0,47.1679,47.1679,47.1104,47.1186,105289.0
2019-01-24 13:45:00,57.44,57.49,57.44,57.48,81674.0,47.1186,47.1596,47.1186,47.1514,81674.0
2019-01-24 13:50:00,57.48,57.53,57.48,57.52,71703.0,47.1514,47.1925,47.1514,47.1843,71703.0
2019-01-24 13:55:00,57.52,57.53,57.5,57.52,109614.0,47.1843,47.1925,47.1679,47.1843,109614.0
2019-01-24 14:00:00,57.52,57.52,57.49,57.51,57446.0,47.1843,47.1843,47.1596,47.1761,57446.0
2019-01-24 14:05:00,57.51,57.54,57.51,57.52,117856.0,47.1761,47.2007,47.1761,47.1843,117856.0
2019-01-24 14:10:00,57.53,57.53,57.49,57.52,40078.0,47.1925,47.1925,47.1596,47.1843,40078.0
2019-01-24 14:15:00,57.52,57.52,57.5,57.51,36849.0,47.1843,47.1843,47.1679,47.1761,36849.0
2019-01-24 14:20:00,57.51,57.54,57.5,57.51,74173.0,47.1761,47.2007,47.1679,47.1761,74173.0
2019-01-24 14:25:00,57.51,57.54,57.5,57.54,64872.0,47.1761,47.2007,47.1679,47.2007,64872.0
2019-01-24 14:30:00,57.53,57.54,57.51,57.54,40813.0,47.1925,47.2007,47.1761,47.2007,40813.0
2019-01-24 14:35:00,57.54,57.57,57.52,57.56,120667.0,47.2007,47.2253,47.1843,47.2171,120667.0
2019-01-24 14:40:00,57.56,57.57,57.54,57.57,39207.0,47.2171,47.2253,47.2007,47.2253,39207.0
2019-01-24 14:45:00,57.56,57.58,57.54,57.55,36973.0,47.2171,47.2335,47.2007,47.2089,36973.0
2019-01-24 14:50:00,57.55,57.58,57.55,57.57,278172.0,47.2089,47.2335,47.2089,47.2253,278172.0
2019-01-24 14:55:00,57.58,57.58,57.55,57.57,62694.0,47.2335,47.2335,47.2089,47.2253,62694.0
2019-01-24 15:00:00,57.56,57.58,57.54,57.57,33995.0,47.2171,47.2335,47.2007,47.2253,33995.0
2019-01-24 15:05:00,57.58,57.59,57.57,57.59,35276.0,47.2335,47.2417,47.2253,47.2417,35276.0
2019-01-24 15:10:00,57.59,57.61,57.57,57.59,40864.0,47.2417,47.2581,47.2253,47.2417,40864.0
2019-01-24 15:15:00,57.6,57.62,57.59,57.6,55419.0,47.2499,47.2663,47.2417,47.2499,55419.0
2019-01-24 15:20:00,57.6,57.6,57.58,57.6,35368.0,47.2499,47.2499,47.2335,47.2499,35368.0
2019-01-24 15:25:00,57.59,57.61,57.59,57.6,94334.0,47.2417,47.2581,47.2417,47.2499,94334.0
2019-01-24 15:30:00,57.6,57.6,57.58,57.6,108648.0,47.2499,47.2499,47.2335,47.2499,108648.0
2019-01-24 15:35:00,57.6,57.62,57.59,57.59,55246.0,47.2499,47.2663,47.2417,47.2417,55246.0
2019-01-24 15:40:00,57.59,57.61,57.59,57.59,81809.0,47.2417,47.2581,47.2417,47.2417,81809.0
2019-01-24 15:45:00,57.59,57.61,57.58,57.6,100414.0,47.2417,47.2581,47.2335,47.2499,100414.0
2019-01-24 15:50:00,57.6,57.62,57.59,57.6,133439.0,47.2499,47.2663,47.2417,47.2499,133439.0
2019-01-24 15:55:00,57.61,57.63,57.6,57.61,498155.0,47.2581,47.2745,47.2499,47.2581,498155.0
2019-01-25 09:30:00,58.12,58.24,58.12,58.13,66516.0,47.6764,47.7749,47.6764,47.6846,66516.0
2019-01-25 09:35:00,58.14,58.16,58.11,58.16,88118.0,47.6928,47.7093,47.6682,47.7093,88118.0
2019-01-25 09:40:00,58.17,58.19,58.16,58.18,47089.0,47.7175,47.7339,47.7093,47.7257,47089.0
2019-01-25 09:45:00,58.18,58.22,58.16,58.17,254469.0,47.7257,47.7585,47.7093,47.7175,254469.0
2019-01-25 09:50:00,58.17,58.22,58.17,58.18,49000.0,47.7175,47.7585,47.7175,47.7257,49000.0
2019-01-25 09:55:00,58.18,58.2,58.17,58.18,37703.0,47.7257,47.7421,47.7175,47.7257,37703.0
2019-01-25 10:00:00,58.18,58.2,58.16,58.18,54622.0,47.7257,47.7421,47.7093,47.7257,54622.0
2019-01-25 10:05:00,58.18,58.21,58.17,58.2,75161.0,47.7257,47.7503,47.7175,47.7421,75161.0
2019-01-25 10:10:00,58.21,58.24,58.2,58.23,111534.0,47.7503,47.7749,47.7421,47.7667,111534.0
2019-01-25 10:15:00,58.22,58.24,58.2,58.23,23367.0,47.7585,47.7749,47.7421,47.7667,23367.0
2019-01-25 10:20:00,58.22,58.26,58.21,58.26,48730.0,47.7585,47.7913,47.7503,47.7913,48730.0
2019-01-25 10:25:00,58.26,58.31,58.26,58.28,28796.0,47.7913,47.8323,47.7913,47.8077,28796.0
2019-01-25 10:30:00,58.29,58.3,58.25,58.29,138006.0,47.8159,47.8241,47.7831,47.8159,138006.0
2019-01-25 10:35:00,58.29,58.35,58.29,58.33,77437.0,47.8159,47.8651,47.8159,47.8487,77437.0
2019-01-25 10:40:00,58.33,58.33,58.3,58.33,51617.0,47.8487,47.8487,47.8241,47.8487,51617.0
2019-01-25 10:45:00,58.33,58.35,58.31,58.33,28460.0,47.8487,47.8651,47.8323,47.8487,28460.0
2019-01-25 10:50:00,58.33,58.35,58.31,58.33,45210.0,47.8487,47.8651,47.8323,47.8487,45210.0
2019-01-25 10:55:00,58.33,58.34,58.31,58.33,115991.0,47.8487,47.8569,47.8323,47.8487,115991.0
2019-01-25 11:00:00,58.33,58.34,58.3,58.31,67581.0,47.8487,47.8569,47.8241,47.8323,67581.0
2019-01-25 11:05:00,58.3,58.35,58.29,58.34,122573.0,47.8241,47.8651,47.8159,47.8569,122573.0
2019-01-25 11:10:00,58.34,58.34,58.29,58.3,37547.0,47.8569,47.8569,47.8159,47.8241,37547.0
2019-01-25 11:15:00,58.31,58.33,58.29,58.32,63629.0,47.8323,47.8487,47.8159,47.8405,63629.0
2019-01-25 11:20:00,58.32,58.32,58.28,58.28,171897.0,47.8405,47.8405,47.8077,47.8077,171897.0
2019-01-25 11:25:00,58.29,58.32,58.26,58.3,62588.0,47.8159,47.8405,47.7913,47.8241,62588.0
2019-01-25 11:30:00,58.29,58.32,58.27,58.29,78125.0,47.8159,47.8405,47.7995,47.8159,78125.0
2019-01-25 11:35:00,58.29,58.29,58.25,58.26,26278.0,47.8159,47.8159,47.7831,47.7913,26278.0
2019-01-25 11:40:00,58.26,58.31,58.25,58.3,43211.0,47.7913,47.8323,47.7831,47.8241,43211.0
2019-01-25 11:45:00,58.3,58.3,58.28,58.3,62542.0,47.8241,47.8241,47.8077,47.8241,62542.0
2019-01-25 11:50:00,58.3,58.32,58.29,58.3,58742.0,47.8241,47.8405,47.8159,47.8241,58742.0
2019-01-25 11:55:00,58.3,58.32,58.29,58.3,57590.0,47.8241,47.8405,47.8159,47.8241,57590.0
2019-01-25 12:00:00,58.3,58.3,58.28,58.28,107879.0,47.8241,47.8241,47.8077,47.8077,107879.0
2019-01-25 12:05:00,58.28,58.3,58.28,58.28,60195.0,47.8077,47.8241,47.8077,47.8077,60195.0
2019-01-25 12:10:00,58.28,58.29,58.25,58.27,20588.0,47.8077,47.8159,47.7831,47.7995,20588.0
2019-01-25 12:15:00,58.26,58.28,58.26,58.27,78471.0,47.7913,47.8077,47.7913,47.7995,78471.0
2019-01-25 12:20:00,58.28,58.3,58.27,58.3,65071.0,47.8077,47.8241,47.7995,47.8241,65071.0
2019-01-25 12:25:00,58.3,58.33,58.29,58.32,55190.0,47.8241,47.8487,47.8159,47.8405,55190.0
2019-01-25 12:30:00,58.32,58.33,58.28,58.28,69175.0,47.8405,47.8487,47.8077,47.8077,69175.0
2019-01-25 12:35:00,58.28,58.3,58.27,58.3,51147.0,47.8077,47.8241,47.7995,47.8241,51147.0
2019-01-25 12:40:00,58.3,58.31,58.24,58.25,35309.0,47.8241,47.8323,47.7749,47.7831,35309.0
2019-01-25 12:45:00,58.25,58.25,58.19,58.21,103639.0,47.7831,47.7831,47.7339,47.7503,103639.0
2019-01-25 12:50:00,58.21,58.22,58.19,58.2,56638.0,47.7503,47.7585,47.7339,47.7421,56638.0
2019-01-25 12:55:00,58.21,58.26,58.2,58.25,28203.0,47.7503,47.7913,47.7421,47.7831,28203.0
2019-01-25 13:00:00,58.25,58.26,58.23,58.23,21294.0,47.7831,47.7913,47.7667,47.7667,21294.0
2019-01-25 13:05:00,58.24,58.25,58.23,58.25,57435.0,47.7749,47.7831,47.7667,47.7831,57435.0
2019-01-25 13:10:00,58.25,58.25,58.22,58.24,55571.0,47.7831,47.7831,47.7585,47.7749,55571.0
2019-01-25 13:15:00,58.24,58.27,58.23,58.24,27967.0,47.7749,47.7995,47.7667,47.7749,27967.0
2019-01-25 13:20:00,58.24,58.29,58.24,58.28,179778.0,47.7749,47.8159,47.7749,47.8077,179778.0
2019-01-25 13:25:00,58.28,58.3,58.26,58.29,34986.0,47.8077,47.8241,47.7913,47.8159,34986.0
2019-01-25 13:30:00,58.28,58.29,58.26,58.27,64382.0,47.8077,47.8159,47.7913,47.7995,64382.0
2019-01-25 13:35:00,58.27,58.28,58.24,58.27,29831.0,47.7995,47.8077,47.7749,47.7995,29831.0
2019-01-25 13:40:00,58.27,58.29,58.26,58.29,46955.0,47.7995,47.8159,47.7913,47.8159,46955.0
2019-01-25 13:45:00,58.29,58.3,58.27,58.29,65364.0,47.8159,47.8241,47.7995,47.8159,65364.0
2019-01-25 13:50:00,58.29,58.3,58.28,58.29,103554.0,47.8159,47.8241,47.8077,47.8159,103554.0
2019-01-25 13:55:00,58.29,58.29,58.27,58.27,77251.0,47.8159,47.8159,47.7995,47.7995,77251.0
2019-01-25 14:00:00,58.27,58.28,58.25,58.28,87177.0,47.7995,47.8077,47.7831,47.8077,87177.0
2019-01-25 14:05:00,58.28,58.29,58.27,58.29,31938.0,47.8077,47.8159,47.7995,47.8159,31938.0
2019-01-25 14:10:00,58.29,58.29,58.26,58.28,49941.0,47.8159,47.8159,47.7913,47.8077,49941.0
2019-01-25 14:15:00,58.28,58.29,58.24,58.26,41979.0,47.8077,47.8159,47.7749,47.7913,41979.0
2019-01-25 14:20:00,58.26,58.26,58.23,58.25,99417.0,47.7913,47.7913,47.7667,47.7831,99417.0
2019-01-25 14:25:00,58.25,58.26,58.22,58.24,135877.0,47.7831,47.7913,47.7585,47.7749,135877.0
2019-01-25 14:30:00,58.23,58.26,58.23,58.24,347334.0,47.7667,47.7913,47.7667,47.7749,347334.0
2019-01-25 14:35:00,58.24,58.26,58.23,58.23,70894.0,47.7749,47.7913,47.7667,47.7667,70894.0
2019-01-25 14:40:00,58.23,58.25,58.22,58.25,113611.0,47.7667,47.7831,47.7585,47.7831,113611.0
2019-01-25 14:45:00,58.24,58.25,58.23,58.24,64510.0,47.7749,47.7831,47.7667,47.7749,64510.0
2019-01-25 14:50:00,58.24,58.28,58.23,58.26,78592.0,47.7749,47.8077,47.7667,47.7913,78592.0
2019-01-25 14:55:00,58.26,58.28,58.24,58.27,161436.0,47.7913,47.8077,47.7749,47.7995,161436.0
2019-01-25 15:00:00,58.27,58.28,58.25,58.27,67858.0,47.7995,47.8077,47.7831,47.7995,67858.0
2019-01-25 15:05:00,58.27,58.27,58.24,58.25,32249.0,47.7995,47.7995,47.7749,47.7831,32249.0
2019-01-25 15:10:00,58.25,58.27,58.24,58.25,62801.0,47.7831,47.7995,47.7749,47.7831,62801.0
2019-01-25 15:15:00,58.26,58.28,58.25,58.27,313426.0,47.7913,47.8077,47.7831,47.7995,313426.0
2019-01-25 15:20:00,58.28,58.29,58.27,58.27,32650.0,47.8077,47.8159,47.7995,47.7995,32650.0
2019-01-25 15:25:00,58.27,58.28,58.22,58.23,64945.0,47.7995,47.8077,47.7585,47.7667,64945.0
2019-01-25 15:30:00,58.22,58.23,58.19,58.21,80888.0,47.7585,47.7667,47.7339,47.7503,80888.0
2019-01-25 15:35:00,58.21,58.23,58.19,58.22,112457.0,47.7503,47.7667,47.7339,47.7585,112457.0
2019-01-25 15:40:00,58.23,58.25,58.21,58.23,462997.0,47.7667,47.7831,47.7503,47.7667,462997.0
2019-01-25 15:45:00,58.23,58.25,58.21,58.22,238976.0,47.7667,47.7831,47.7503,47.7585,238976.0
2019-01-25 15:50:00,58.21,58.23,58.19,58.2,144740.0,47.7503,47.7667,47.7339,47.7421,144740.0
2019-01-25 15:55:00,58.2,58.26,58.19,58.25,627589.0,47.7421,47.7913,47.7339,47.7831,627589.0
2019-01-28 09:30:00,57.84,57.86,57.77,57.8,155873.0,47.4468,47.4632,47.3893,47.4139,155873.0
2019-01-28 09:35:00,57.8,57.84,57.79,57.8,273732.0,47.4139,47.4468,47.4057,47.4139,273732.0
2019-01-28 09:40:00,57.79,57.86,57.77,57.85,81060.0,47.4057,47.4632,47.3893,47.455,81060.0
2019-01-28 09:45:00,57.85,57.89,57.82,57.82,106963.0,47.455,47.4878,47.4303,47.4303,106963.0
2019-01-28 09:50:00,57.82,57.85,57.76,57.8,103434.0,47.4303,47.455,47.3811,47.4139,103434.0
2019-01-28 09:55:00,57.81,57.82,57.78,57.81,100233.0,47.4221,47.4303,47.3975,47.4221,100233.0
2019-01-28 10:00:00,57.81,57.82,57.77,57.78,155091.0,47.4221,47.4303,47.3893,47.3975,155091.0
2019-01-28 10:05:00,57.78,57.87,57.78,57.86,100176.0,47.3975,47.4714,47.3975,47.4632,100176.0
2019-01-28 10:10:00,57.85,57.85,57.78,57.78,55118.0,47.455,47.455,47.3975,47.3975,55118.0
2019-01-28 10:15:00,57.78,57.86,57.78,57.86,106765.0,47.3975,47.4632,47.3975,47.4632,106765.0
2019-01-28 10:20:00,57.87,57.89,57.84,57.86,81355.0,47.4714,47.4878,47.4468,47.4632,81355.0
2019-01-28 10:25:00,57.85,57.89,57.84,57.88,33706.0,47.455,47.4878,47.4468,47.4796,33706.0
2019-01-28 10:30:00,57.88,57.89,57.86,57.88,86924.0,47.4796,47.4878,47.4632,47.4796,86924.0
2019-01-28 10:35:00,57.88,57.89,57.85,57.87,90980.0,47.4796,47.4878,47.455,47.4714,90980.0
2019-01-28 10:40:00,57.87,57.93,57.86,57.9,99883.0,47.4714,47.5206,47.4632,47.496,99883.0
2019-01-28 10:45:00,57.91,57.92,57.86,57.86,82204.0,47.5042,47.5124,47.4632,47.4632,82204.0
2019-01-28 10:50:00,57.87,57.89,57.84,57.89,91411.0,47.4714,47.4878,47.4468,47.4878,91411.0
2019-01-28 10:55:00,57.89,57.89,57.85,57.85,817748.0,47.4878,47.4878,47.455,47.455,817748.0
2019-01-28 11:00:00,57.85,57.85,57.81,57.81,45858.0,47.455,47.455,47.4221,47.4221,45858.0
2019-01-28 11:05:00,57.82,57.85,57.8,57.85,53745.0,47.4303,47.455,47.4139,47.455,53745.0
2019-01-28 11:10:00,57.84,57.9,57.82,57.89,60444.0,47.4468,47.496,47.4303,47.4878,60444.0
2019-01-28 11:15:00,57.9,57.91,57.88,57.9,118602.0,47.496,47.5042,47.4796,47.496,118602.0
2019-01-28 11:20:00,57.9,57.95,57.9,57.92,46396.0,47.496,47.537,47.496,47.5124,46396.0
2019-01-28 11:25:00,57.92,57.92,57.86,57.87,359163.0,47.5124,47.5124,47.4632,47.4714,359163.0
2019-01-28 11:30:00,57.87,57.91,57.86,57.89,431016.0,47.4714,47.5042,47.4632,47.4878,431016.0
2019-01-28 11:35:00,57.89,57.89,57.83,57.85,276232.0,47.4878,47.4878,47.4386,47.455,276232.0
2019-01-28 11:40:00,57.83,57.83,57.81,57.82,38261.0,47.4386,47.4386,47.4221,47.4303,38261.0
2019-01-28 11:45:00,57.82,57.84,57.77,57.8,117952.0,47.4303,47.4468,47.3893,47.4139,117952.0
2019-01-28 11:50:00,57.8,57.81,57.76,57.77,103382.0,47.4139,47.4221,47.3811,47.3893,103382.0
2019-01-28 11:55:00,57.77,57.78,57.74,57.74,85423.0,47.3893,47.3975,47.3647,47.3647,85423.0
2019-01-28 12:00:00,57.75,57.77,57.71,57.74,75684.0,47.3729,47.3893,47.3401,47.3647,75684.0
2019-01-28 12:05:00,57.74,57.75,57.72,57.75,45028.0,47.3647,47.3729,47.3483,47.3729,45028.0
2019-01-28 12:10:00,57.75,57.77,57.74,57.76,40898.0,47.3729,47.3893,47.3647,47.3811,40898.0
2019-01-28 12:15:00,57.76,57.79,57.76,57.77,36792.0,47.3811,47.4057,47.3811,47.3893,36792.0
2019-01-28 12:20:00,57.78,57.81,57.77,57.8,67797.0,47.3975,47.4221,47.3893,47.4139,67797.0
2019-01-28 12:25:00,57.81,57.83,57.8,57.83,57843.0,47.4221,47.4386,47.4139,47.4386,57843.0
2019-01-28 12:30:00,57.83,57.84,57.8,57.83,119498.0,47.4386,47.4468,47.4139,47.4386,119498.0
2019-01-28 12:35:00,57.83,57.84,57.81,57.84,94130.0,47.4386,47.4468,47.4221,47.4468,94130.0
2019-01-28 12:40:00,57.84,57.86,57.83,57.83,57291.0,47.4468,47.4632,47.4386,47.4386,57291.0
2019-01-28 12:45:00,57.83,57.85,57.82,57.85,77203.0,47.4386,47.455,47.4303,47.455,77203.0
2019-01-28 12:50:00,57.85,57.86,57.82,57.83,54496.0,47.455,47.4632,47.4303,47.4386,54496.0
2019-01-28 12:55:00,57.83,57.84,57.81,57.82,62235.0,47.4386,47.4468,47.4221,47.4303,62235.0
2019-01-28 13:00:00,57.81,57.83,57.81,57.83,46560.0,47.4221,47.4386,47.4221,47.4386,46560.0
2019-01-28 13:05:00,57.83,57.86,57.82,57.85,30387.0,47.4386,47.4632,47.4303,47.455,30387.0
2019-01-28 13:10:00,57.86,57.87,57.84,57.85,1153492.0,47.4632,47.4714,47.4468,47.455,1153492.0
2019-01-28 13:15:00,57.85,57.86,57.83,57.85,436401.0,47.455,47.4632,47.4386,47.455,436401.0
2019-01-28 13:20:00,57.85,57.9,57.84,57.88,131314.0,47.455,47.496,47.4468,47.4796,131314.0
2019-01-28 13:25:00,57.88,57.89,57.87,57.88,45471.0,47.4796,47.4878,47.4714,47.4796,45471.0
2019-01-28 13:30:00,57.88,57.91,57.87,57.9,51017.0,47.4796,47.5042,47.4714,47.496,51017.0
2019-01-28 13:35:00,57.9,57.92,57.89,57.9,59497.0,47.496,47.5124,47.4878,47.496,59497.0
2019-01-28 13:40:00,57.89,57.9,57.88,57.9,53717.0,47.4878,47.496,47.4796,47.496,53717.0
2019-01-28 13:45:00,57.9,57.92,57.89,57.92,50417.0,47.496,47.5124,47.4878,47.5124,50417.0
2019-01-28 13:50:00,57.91,57.93,57.9,57.91,106253.0,47.5042,47.5206,47.496,47.5042,106253.0
2019-01-28 13:55:00,57.92,57.93,57.91,57.92,75888.0,47.5124,47.5206,47.5042,47.5124,75888.0
2019-01-28 14:00:00,57.92,57.94,57.88,57.89,135688.0,47.5124,47.5288,47.4796,47.4878,135688.0
2019-01-28 14:05:00,57.89,57.9,57.88,57.89,121572.0,47.4878,47.496,47.4796,47.4878,121572.0
2019-01-28 14:10:00,57.89,57.91,57.87,57.89,207914.0,47.4878,47.5042,47.4714,47.4878,207914.0
2019-01-28 14:15:00,57.88,57.89,57.87,57.87,125645.0,47.4796,47.4878,47.4714,47.4714,125645.0
2019-01-28 14:20:00,57.88,57.89,57.85,57.85,140364.0,47.4796,47.4878,47.455,47.455,140364.0
2019-01-28 14:25:00,57.86,57.87,57.85,57.87,148721.0,47.4632,47.4714,47.455,47.4714,148721.0
2019-01-28 14:30:00,57.87,57.91,57.86,57.89,587586.0,47.4714,47.5042,47.4632,47.4878,587586.0
2019-01-28 14:35:00,57.9,57.9,57.87,57.9,245049.0,47.496,47.496,47.4714,47.496,245049.0
2019-01-28 14:40:00,57.9,57.91,57.88,57.9,291134.0,47.496,47.5042,47.4796,47.496,291134.0
2019-01-28 14:45:00,57.89,57.96,57.89,57.95,229326.0,47.4878,47.5452,47.4878,47.537,229326.0
2019-01-28 14:50:00,57.96,57.98,57.94,57.95,197645.0,47.5452,47.5616,47.5288,47.537,197645.0
2019-01-28 14:55:00,57.95,57.97,57.95,57.95,125538.0,47.537,47.5534,47.537,47.537,125538.0
2019-01-28 15:00:00,57.96,57.97,57.94,57.95,161666.0,47.5452,47.5534,47.5288,47.537,161666.0
2019-01-28 15:05:00,57.95,57.96,57.91,57.93,116227.0,47.537,47.5452,47.5042,47.5206,116227.0
2019-01-28 15:10:00,57.93,57.97,57.92,57.97,489505.0,47.5206,47.5534,47.5124,47.5534,489505.0
2019-01-28 15:15:00,57.97,57.97,57.95,57.96,252889.0,47.5534,47.5534,47.537,47.5452,252889.0
2019-01-28 15:20:00,57.96,57.98,57.95,57.97,318717.0,47.5452,47.5616,47.537,47.5534,318717.0
2019-01-28 15:25:00,57.96,57.97,57.95,57.96,298655.0,47.5452,47.5534,47.537,47.5452,298655.0
2019-01-28 15:30:00,57.97,57.98,57.95,57.97,293016.0,47.5534,47.5616,47.537,47.5534,293016.0
2019-01-28 15:35:00,57.98,57.98,57.96,57.97,586359.0,47.5616,47.5616,47.5452,47.5534,586359.0
2019-01-28 15:40:00,57.97,57.98,57.96,57.97,128331.0,47.5534,47.5616,47.5452,47.5534,128331.0
2019-01-28 15:45:00,57.96,57.98,57.95,57.96,137416.0,47.5452,47.5616,47.537,47.5452,137416.0
2019-01-28 15:50:00,57.96,57.98,57.94,57.98,97182.0,47.5452,47.5616,47.5288,47.5616,97182.0
2019-01-28 15:55:00,57.98,57.99,57.95,57.97,268404.0,47.5616,47.5698,47.537,47.5534,268404.0
2019-01-29 09:30:00,58.25,58.35,58.25,58.3,81203.0,47.7831,47.8651,47.7831,47.8241,81203.0
2019-01-29 09:35:00,58.3,58.3,58.23,58.26,84988.0,47.8241,47.8241,47.7667,47.7913,84988.0
2019-01-29 09:40:00,58.25,58.26,58.22,58.23,64891.0,47.7831,47.7913,47.7585,47.7667,64891.0
2019-01-29 09:45:00,58.22,58.33,58.22,58.32,48174.0,47.7585,47.8487,47.7585,47.8405,48174.0
2019-01-29 09:50:00,58.31,58.33,58.3,58.31,60252.0,47.8323,47.8487,47.8241,47.8323,60252.0
2019-01-29 09:55:00,58.31,58.34,58.3,58.32,119449.0,47.8323,47.8569,47.8241,47.8405,119449.0
2019-01-29 10:00:00,58.33,58.36,58.31,58.35,129303.0,47.8487,47.8733,47.8323,47.8651,129303.0
2019-01-29 10:05:00,58.35,58.35,58.28,58.3,48219.0,47.8651,47.8651,47.8077,47.8241,48219.0
2019-01-29 10:10:00,58.3,58.3,58.26,58.28,103428.0,47.8241,47.8241,47.7913,47.8077,103428.0
2019-01-29 10:15:00,58.27,58.29,58.24,58.29,63999.0,47.7995,47.8159,47.7749,47.8159,63999.0
2019-01-29 10:20:00,58.3,58.31,58.27,58.3,33609.0,47.8241,47.8323,47.7995,47.8241,33609.0
2019-01-29 10:25:00,58.3,58.4,58.3,58.4,101354.0,47.8241,47.9061,47.8241,47.9061,101354.0
2019-01-29 10:30:00,58.41,58.41,58.36,58.37,186668.0,47.9143,47.9143,47.8733,47.8815,186668.0
2019-01-29 10:35:00,58.37,58.39,58.35,58.35,55383.0,47.8815,47.8979,47.8651,47.8651,55383.0
2019-01-29 10:40:00,58.35,58.38,58.32,58.35,171692.0,47.8651,47.8897,47.8405,47.8651,171692.0
2019-01-29 10:45:00,58.35,58.36,58.29,58.31,31343.0,47.8651,47.8733,47.8159,47.8323,31343.0
2019-01-29 10:50:00,58.31,58.31,58.22,58.23,163965.0,47.8323,47.8323,47.7585,47.7667,163965.0
2019-01-29 10:55:00,58.23,58.24,58.15,58.19,77656.0,47.7667,47.7749,47.7011,47.7339,77656.0
2019-01-29 11:00:00,58.18,58.2,58.16,58.18,128984.0,47.7257,47.7421,47.7093,47.7257,128984.0
2019-01-29 11:05:00,58.18,58.23,58.16,58.21,35373.0,47.7257,47.7667,47.7093,47.7503,35373.0
2019-01-29 11:10:00,58.21,58.23,58.16,58.2,93025.0,47.7503,47.7667,47.7093,47.7421,93025.0
2019-01-29 11:15:00,58.2,58.21,58.18,58.2,47442.0,47.7421,47.7503,47.7257,47.7421,47442.0
2019-01-29 11:20:00,58.2,58.21,58.15,58.16,34747.0,47.7421,47.7503,47.7011,47.7093,34747.0
2019-01-29 11:25:00,58.15,58.21,58.14,58.19,53050.0,47.7011,47.7503,47.6928,47.7339,53050.0
2019-01-29 11:30:00,58.19,58.23,58.18,58.21,94898.0,47.7339,47.7667,47.7257,47.7503,94898.0
2019-01-29 11:35:00,58.2,58.23,58.19,58.22,55491.0,47.7421,47.7667,47.7339,47.7585,55491.0
2019-01-29 11:40:00,58.22,58.23,58.21,58.23,60402.0,47.7585,47.7667,47.7503,47.7667,60402.0
2019-01-29 11:45:00,58.23,58.28,58.22,58.24,77440.0,47.7667,47.8077,47.7585,47.7749,77440.0
2019-01-29 11:50:00,58.23,58.26,58.23,58.25,39573.0,47.7667,47.7913,47.7667,47.7831,39573.0
2019-01-29 11:55:00,58.24,58.26,58.22,58.25,24876.0,47.7749,47.7913,47.7585,47.7831,24876.0
2019-01-29 12:00:00,58.24,58.25,58.2,58.22,29462.0,47.7749,47.7831,47.7421,47.7585,29462.0
2019-01-29 12:05:00,58.22,58.22,58.2,58.21,49446.0,47.7585,47.7585,47.7421,47.7503,49446.0
2019-01-29 12:10:00,58.22,58.28,58.22,58.28,127306.0,47.7585,47.8077,47.7585,47.8077,127306.0
2019-01-29 12:15:00,58.27,58.27,58.24,58.26,76750.0,47.7995,47.7995,47.7749,47.7913,76750.0
2019-01-29 12:20:00,58.26,58.28,58.25,58.27,56848.0,47.7913,47.8077,47.7831,47.7995,56848.0
2019-01-29 12:25:00,58.27,58.28,58.24,58.24,20446.0,47.7995,47.8077,47.7749,47.7749,20446.0
2019-01-29 12:30:00,58.25,58.25,58.21,58.22,176377.0,47.7831,47.7831,47.7503,47.7585,176377.0
2019-01-29 12:35:00,58.22,58.25,58.22,58.24,25712.0,47.7585,47.7831,47.7585,47.7749,25712.0
2019-01-29 12:40:00,58.23,58.25,58.21,58.23,38821.0,47.7667,47.7831,47.7503,47.7667,38821.0
2019-01-29 12:45:00,58.22,58.23,58.21,58.22,37480.0,47.7585,47.7667,47.7503,47.7585,37480.0
2019-01-29 12:50:00,58.23,58.25,58.22,58.23,27941.0,47.7667,47.7831,47.7585,47.7667,27941.0
2019-01-29 12:55:00,58.24,58.26,58.23,58.23,19005.0,47.7749,47.7913,47.7667,47.7667,19005.0
2019-01-29 13:00:00,58.24,58.24,58.22,58.23,71879.0,47.7749,47.7749,47.7585,47.7667,71879.0
2019-01-29 13:05:00,58.23,58.25,58.22,58.23,38060.0,47.7667,47.7831,47.7585,47.7667,38060.0
2019-01-29 13:10:00,58.24,58.26,58.23,58.24,26123.0,47.7749,47.7913,47.7667,47.7749,26123.0
2019-01-29 13:15:00,58.24,58.27,58.24,58.26,37941.0,47.7749,47.7995,47.7749,47.7913,37941.0
2019-01-29 13:20:00,58.27,58.27,58.24,58.25,90553.0,47.7995,47.7995,47.7749,47.7831,90553.0
2019-01-29 13:25:00,58.25,58.28,58.25,58.27,23724.0,47.7831,47.8077,47.7831,47.7995,23724.0
2019-01-29 13:30:00,58.27,58.28,58.27,58.27,17531.0,47.7995,47.8077,47.7995,47.7995,17531.0
2019-01-29 13:35:00,58.26,58.27,58.25,58.25,16483.0,47.7913,47.7995,47.7831,47.7831,16483.0
2019-01-29 13:40:00,58.26,58.29,58.24,58.28,53438.0,47.7913,47.8159,47.7749,47.8077,53438.0
2019-01-29 13:45:00,58.28,58.29,58.27,58.28,36123.0,47.8077,47.8159,47.7995,47.8077,36123.0
2019-01-29 13:50:00,58.28,58.3,58.26,58.26,39007.0,47.8077,47.8241,47.7913,47.7913,39007.0
2019-01-29 13:55:00,58.27,58.29,58.26,58.29,54938.0,47.7995,47.8159,47.7913,47.8159,54938.0
2019-01-29 14:00:00,58.28,58.29,58.27,58.28,39376.0,47.8077,47.8159,47.7995,47.8077,39376.0
2019-01-29 14:05:00,58.29,58.3,58.28,58.3,90779.0,47.8159,47.8241,47.8077,47.8241,90779.0
2019-01-29 14:10:00,58.3,58.31,58.29,58.31,52580.0,47.8241,47.8323,47.8159,47.8323,52580.0
2019-01-29 14:15:00,58.31,58.31,58.27,58.29,85555.0,47.8323,47.8323,47.7995,47.8159,85555.0
2019-01-29 14:20:00,58.28,58.29,58.27,58.29,33871.0,47.8077,47.8159,47.7995,47.8159,33871.0
2019-01-29 14:25:00,58.29,58.29,58.26,58.27,31396.0,47.8159,47.8159,47.7913,47.7995,31396.0
2019-01-29 14:30:00,58.28,58.3,58.26,58.29,233710.0,47.8077,47.8241,47.7913,47.8159,233710.0
2019-01-29 14:35:00,58.29,58.3,58.27,58.28,42870.0,47.8159,47.8241,47.7995,47.8077,42870.0
2019-01-29 14:40:00,58.28,58.28,58.25,58.25,141323.0,47.8077,47.8077,47.7831,47.7831,141323.0
2019-01-29 14:45:00,58.25,58.26,58.21,58.22,54463.0,47.7831,47.7913,47.7503,47.7585,54463.0
2019-01-29 14:50:00,58.23,58.24,58.22,58.23,64720.0,47.7667,47.7749,47.7585,47.7667,64720.0
2019-01-29 14:55:00,58.22,58.22,58.17,58.18,70145.0,47.7585,47.7585,47.7175,47.7257,70145.0
2019-01-29 15:00:00,58.18,58.19,58.15,58.17,52921.0,47.7257,47.7339,47.7011,47.7175,52921.0
2019-01-29 15:05:00,58.17,58.2,58.16,58.19,83327.0,47.7175,47.7421,47.7093,47.7339,83327.0
2019-01-29 15:10:00,58.18,58.21,58.18,58.2,143325.0,47.7257,47.7503,47.7257,47.7421,143325.0
2019-01-29 15:15:00,58.21,58.24,58.2,58.23,76015.0,47.7503,47.7749,47.7421,47.7667,76015.0
2019-01-29 15:20:00,58.23,58.25,58.22,58.25,64000.0,47.7667,47.7831,47.7585,47.7831,64000.0
2019-01-29 15:25:00,58.24,58.26,58.22,58.24,64071.0,47.7749,47.7913,47.7585,47.7749,64071.0
2019-01-29 15:30:00,58.24,58.26,58.23,58.23,162591.0,47.7749,47.7913,47.7667,47.7667,162591.0
2019-01-29 15:35:00,58.23,58.24,58.2,58.23,218363.0,47.7667,47.7749,47.7421,47.7667,218363.0
2019-01-29 15:40:00,58.23,58.25,58.2,58.22,104121.0,47.7667,47.7831,47.7421,47.7585,104121.0
2019-01-29 15:45:00,58.22,58.23,58.17,58.17,76279.0,47.7585,47.7667,47.7175,47.7175,76279.0
2019-01-29 15:50:00,58.17,58.18,58.12,58.13,175155.0,47.7175,47.7257,47.6764,47.6846,175155.0
2019-01-29 15:55:00,58.13,58.14,58.1,58.13,303870.0,47.6846,47.6928,47.66,47.6846,303870.0
2019-01-30 09:30:00,58.35,58.36,58.29,58.32,127078.0,47.8651,47.8733,47.8159,47.8405,127078.0
2019-01-30 09:35:00,58.32,58.35,58.3,58.33,76047.0,47.8405,47.8651,47.8241,47.8487,76047.0
2019-01-30 09:40:00,58.33,58.34,58.28,58.29,51313.0,47.8487,47.8569,47.8077,47.8159,51313.0
2019-01-30 09:45:00,58.3,58.32,58.28,58.3,67483.0,47.8241,47.8405,47.8077,47.8241,67483.0
2019-01-30 09:50:00,58.29,58.32,58.27,58.29,46562.0,47.8159,47.8405,47.7995,47.8159,46562.0
2019-01-30 09:55:00,58.29,58.3,58.25,58.27,85711.0,47.8159,47.8241,47.7831,47.7995,85711.0
2019-01-30 10:00:00,58.26,58.27,58.2,58.21,78087.0,47.7913,47.7995,47.7421,47.7503,78087.0
2019-01-30 10:05:00,58.21,58.23,58.18,58.19,707041.0,47.7503,47.7667,47.7257,47.7339,707041.0
2019-01-30 10:10:00,58.19,58.23,58.18,58.22,288361.0,47.7339,47.7667,47.7257,47.7585,288361.0
2019-01-30 10:15:00,58.21,58.22,58.18,58.21,78863.0,47.7503,47.7585,47.7257,47.7503,78863.0
2019-01-30 10:20:00,58.2,58.23,58.2,58.23,40251.0,47.7421,47.7667,47.7421,47.7667,40251.0
2019-01-30 10:25:00,58.22,58.25,58.22,58.25,72764.0,47.7585,47.7831,47.7585,47.7831,72764.0
2019-01-30 10:30:00,58.24,58.26,58.23,58.23,97511.0,47.7749,47.7913,47.7667,47.7667,97511.0
2019-01-30 10:35:00,58.23,58.26,58.21,58.25,43777.0,47.7667,47.7913,47.7503,47.7831,43777.0
2019-01-30 10:40:00,58.26,58.31,58.25,58.3,87043.0,47.7913,47.8323,47.7831,47.8241,87043.0
2019-01-30 10:45:00,58.3,58.32,58.28,58.29,40392.0,47.8241,47.8405,47.8077,47.8159,40392.0
2019-01-30 10:50:00,58.28,58.3,58.26,58.28,1161977.0,47.8077,47.8241,47.7913,47.8077,1161977.0
2019-01-30 10:55:00,58.27,58.31,58.27,58.3,125210.0,47.7995,47.8323,47.7995,47.8241,125210.0
2019-01-30 11:00:00,58.31,58.36,58.3,58.34,309531.0,47.8323,47.8733,47.8241,47.8569,309531.0
2019-01-30 11:05:00,58.33,58.34,58.31,58.32,50738.0,47.8487,47.8569,47.8323,47.8405,50738.0
2019-01-30 11:10:00,58.32,58.34,58.31,58.34,65720.0,47.8405,47.8569,47.8323,47.8569,65720.0
2019-01-30 11:15:00,58.34,58.35,58.32,58.33,44656.0,47.8569,47.8651,47.8405,47.8487,44656.0
2019-01-30 11:20:00,58.33,58.34,58.3,58.32,148808.0,47.8487,47.8569,47.8241,47.8405,148808.0
2019-01-30 11:25:00,58.31,58.33,58.27,58.33,101123.0,47.8323,47.8487,47.7995,47.8487,101123.0
2019-01-30 11:30:00,58.32,58.39,58.32,58.39,49436.0,47.8405,47.8979,47.8405,47.8979,49436.0
2019-01-30 11:35:00,58.4,58.4,58.36,58.37,33909.0,47.9061,47.9061,47.8733,47.8815,33909.0
2019-01-30 11:40:00,58.37,58.4,58.36,58.4,57111.0,47.8815,47.9061,47.8733,47.9061,57111.0
2019-01-30 11:45:00,58.4,58.41,58.38,58.4,58189.0,47.9061,47.9143,47.8897,47.9061,58189.0
2019-01-30 11:50:00,58.4,58.4,58.37,58.39,27242.0,47.9061,47.9061,47.8815,47.8979,27242.0
2019-01-30 11:55:00,58.39,58.41,58.39,58.41,161496.0,47.8979,47.9143,47.8979,47.9143,161496.0
2019-01-30 12:00:00,58.42,58.43,58.4,58.41,73492.0,47.9225,47.9307,47.9061,47.9143,73492.0
2019-01-30 12:05:00,58.41,58.43,58.41,58.42,60421.0,47.9143,47.9307,47.9143,47.9225,60421.0
2019-01-30 12:10:00,58.42,58.42,58.4,58.4,61692.0,47.9225,47.9225,47.9061,47.9061,61692.0
2019-01-30 12:15:00,58.4,58.42,58.4,58.4,57871.0,47.9061,47.9225,47.9061,47.9061,57871.0
2019-01-30 12:20:00,58.4,58.41,58.38,58.39,53570.0,47.9061,47.9143,47.8897,47.8979,53570.0
2019-01-30 12:25:00,58.39,58.4,58.38,58.39,22013.0,47.8979,47.9061,47.8897,47.8979,22013.0
2019-01-30 12:30:00,58.38,58.38,58.35,58.35,32438.0,47.8897,47.8897,47.8651,47.8651,32438.0
2019-01-30 12:35:00,58.36,58.38,58.35,58.37,19134.0,47.8733,47.8897,47.8651,47.8815,19134.0
2019-01-30 12:40:00,58.37,58.38,58.36,58.38,28175.0,47.8815,47.8897,47.8733,47.8897,28175.0
2019-01-30 12:45:00,58.37,58.38,58.36,58.38,26076.0,47.8815,47.8897,47.8733,47.8897,26076.0
2019-01-30 12:50:00,58.38,58.39,58.37,58.38,27666.0,47.8897,47.8979,47.8815,47.8897,27666.0
2019-01-30 12:55:00,58.38,58.38,58.35,58.36,29864.0,47.8897,47.8897,47.8651,47.8733,29864.0
2019-01-30 13:00:00,58.36,58.36,58.34,58.35,34133.0,47.8733,47.8733,47.8569,47.8651,34133.0
2019-01-30 13:05:00,58.36,58.38,58.36,58.38,73596.0,47.8733,47.8897,47.8733,47.8897,73596.0
2019-01-30 13:10:00,58.38,58.39,58.36,58.36,22496.0,47.8897,47.8979,47.8733,47.8733,22496.0
2019-01-30 13:15:00,58.36,58.37,58.35,58.36,48108.0,47.8733,47.8815,47.8651,47.8733,48108.0
2019-01-30 13:20:00,58.35,58.35,58.33,58.35,80516.0,47.8651,47.8651,47.8487,47.8651,80516.0
2019-01-30 13:25:00,58.35,58.36,58.34,58.35,28263.0,47.8651,47.8733,47.8569,47.8651,28263.0
2019-01-30 13:30:00,58.35,58.36,58.34,58.36,28706.0,47.8651,47.8733,47.8569,47.8733,28706.0
2019-01-30 13:35:00,58.36,58.36,58.34,58.35,26572.0,47.8733,47.8733,47.8569,47.8651,26572.0
2019-01-30 13:40:00,58.35,58.35,58.31,58.31,41201.0,47.8651,47.8651,47.8323,47.8323,41201.0
2019-01-30 13:45:00,58.31,58.32,58.29,58.29,39517.0,47.8323,47.8405,47.8159,47.8159,39517.0
2019-01-30 13:50:00,58.29,58.31,58.29,58.3,51790.0,47.8159,47.8323,47.8159,47.8241,51790.0
2019-01-30 13:55:00,58.3,58.31,58.28,58.29,85224.0,47.8241,47.8323,47.8077,47.8159,85224.0
2019-01-30 14:00:00,58.3,58.66,58.28,58.65,558864.0,47.8241,48.1194,47.8077,48.1112,558864.0
2019-01-30 14:05:00,58.66,58.68,58.58,58.58,85195.0,48.1194,48.1358,48.0538,48.0538,85195.0
2019-01-30 14:10:00,58.59,58.69,58.59,58.69,51078.0,48.062,48.144,48.062,48.144,51078.0
2019-01-30 14:15:00,58.69,58.74,58.66,58.72,240849.0,48.144,48.185,48.1194,48.1686,240849.0
2019-01-30 14:20:00,58.72,58.82,58.71,58.77,218496.0,48.1686,48.2507,48.1604,48.2096,218496.0
2019-01-30 14:25:00,58.77,58.79,58.7,58.71,152066.0,48.2096,48.2261,48.1522,48.1604,152066.0
2019-01-30 14:30:00,58.72,58.81,58.7,58.8,86696.0,48.1686,48.2425,48.1522,48.2343,86696.0
2019-01-30 14:35:00,58.8,58.86,58.75,58.84,187995.0,48.2343,48.2835,48.1932,48.2671,187995.0
2019-01-30 14:40:00,58.85,58.87,58.8,58.86,193472.0,48.2753,48.2917,48.2343,48.2835,193472.0
2019-01-30 14:45:00,58.87,58.91,58.85,58.87,54322.0,48.2917,48.3245,48.2753,48.2917,54322.0
2019-01-30 14:50:00,58.87,58.89,58.79,58.89,158577.0,48.2917,48.3081,48.2261,48.3081,158577.0
2019-01-30 14:55:00,58.9,58.92,58.86,58.92,174768.0,48.3163,48.3327,48.2835,48.3327,174768.0
2019-01-30 15:00:00,58.92,58.92,58.85,58.86,199762.0,48.3327,48.3327,48.2753,48.2835,199762.0
2019-01-30 15:05:00,58.86,58.87,58.82,58.82,90095.0,48.2835,48.2917,48.2507,48.2507,90095.0
2019-01-30 15:10:00,58.82,58.82,58.77,58.79,122241.0,48.2507,48.2507,48.2096,48.2261,122241.0
2019-01-30 15:15:00,58.78,58.82,58.78,58.81,71029.0,48.2178,48.2507,48.2178,48.2425,71029.0
2019-01-30 15:20:00,58.81,58.83,58.78,58.79,89757.0,48.2425,48.2589,48.2178,48.2261,89757.0
2019-01-30 15:25:00,58.79,58.82,58.78,58.78,144099.0,48.2261,48.2507,48.2178,48.2178,144099.0
2019-01-30 15:30:00,58.78,58.8,58.73,58.73,129930.0,48.2178,48.2343,48.1768,48.1768,129930.0
2019-01-30 15:35:00,58.73,58.78,58.73,58.77,183154.0,48.1768,48.2178,48.1768,48.2096,183154.0
2019-01-30 15:40:00,58.76,58.78,58.73,58.74,107332.0,48.2014,48.2178,48.1768,48.185,107332.0
2019-01-30 15:45:00,58.74,58.78,58.73,58.77,95471.0,48.185,48.2178,48.1768,48.2096,95471.0
2019-01-30 15:50:00,58.78,58.78,58.69,58.69,91383.0,48.2178,48.2178,48.144,48.144,91383.0
2019-01-30 15:55:00,58.7,58.73,58.68,58.71,511646.0,48.1522,48.1768,48.1358,48.1604,511646.0
2019-01-31 09:30:00,58.63,58.64,58.56,58.58,102936.0,48.0948,48.103,48.0374,48.0538,102936.0
2019-01-31 09:35:00,58.58,58.59,58.52,58.56,62599.0,48.0538,48.062,48.0046,48.0374,62599.0
2019-01-31 09:40:00,58.56,58.56,58.5,58.52,47332.0,48.0374,48.0374,47.9882,48.0046,47332.0
2019-01-31 09:45:00,58.51,58.53,58.48,58.5,43825.0,47.9964,48.0128,47.9718,47.9882,43825.0
2019-01-31 09:50:00,58.5,58.58,58.48,58.57,36080.0,47.9882,48.0538,47.9718,48.0456,36080.0
2019-01-31 09:55:00,58.57,58.59,58.56,58.57,82163.0,48.0456,48.062,48.0374,48.0456,82163.0
2019-01-31 10:00:00,58.57,58.6,58.55,58.6,116841.0,48.0456,48.0702,48.0292,48.0702,116841.0
2019-01-31 10:05:00,58.6,58.6,58.56,58.56,21851.0,48.0702,48.0702,48.0374,48.0374,21851.0
2019-01-31 10:10:00,58.57,58.64,58.56,58.64,80399.0,48.0456,48.103,48.0374,48.103,80399.0
2019-01-31 10:15:00,58.65,58.67,58.61,58.67,53543.0,48.1112,48.1276,48.0784,48.1276,53543.0
2019-01-31 10:20:00,58.67,58.68,58.64,58.67,214466.0,48.1276,48.1358,48.103,48.1276,214466.0
2019-01-31 10:25:00,58.67,58.7,58.66,58.69,125460.0,48.1276,48.1522,48.1194,48.144,125460.0
2019-01-31 10:30:00,58.69,58.74,58.69,58.69,166830.0,48.144,48.185,48.144,48.144,166830.0
2019-01-31 10:35:00,58.69,58.7,58.66,58.69,290615.0,48.144,48.1522,48.1194,48.144,290615.0
2019-01-31 10:40:00,58.69,58.73,58.69,58.73,317752.0,48.144,48.1768,48.144,48.1768,317752.0
2019-01-31 10:45:00,58.73,58.73,58.66,58.66,64364.0,48.1768,48.1768,48.1194,48.1194,64364.0
2019-01-31 10:50:00,58.66,58.66,58.61,58.62,187772.0,48.1194,48.1194,48.0784,48.0866,187772.0
2019-01-31 10:55:00,58.62,58.65,58.59,58.61,55268.0,48.0866,48.1112,48.062,48.0784,55268.0
2019-01-31 11:00:00,58.61,58.69,58.6,58.67,104638.0,48.0784,48.144,48.0702,48.1276,104638.0
2019-01-31 11:05:00,58.68,58.68,58.63,58.66,146837.0,48.1358,48.1358,48.0948,48.1194,146837.0
2019-01-31 11:10:00,58.65,58.69,58.64,58.67,116262.0,48.1112,48.144,48.103,48.1276,116262.0
2019-01-31 11:15:00,58.67,58.69,58.62,58.62,53595.0,48.1276,48.144,48.0866,48.0866,53595.0
2019-01-31 11:20:00,58.62,58.66,58.62,58.65,92433.0,48.0866,48.1194,48.0866,48.1112,92433.0
2019-01-31 11:25:00,58.66,58.71,58.65,58.71,216570.0,48.1194,48.1604,48.1112,48.1604,216570.0
2019-01-31 11:30:00,58.71,58.76,58.68,58.75,191147.0,48.1604,48.2014,48.1358,48.1932,191147.0
2019-01-31 11:35:00,58.75,58.75,58.72,58.75,400492.0,48.1932,48.1932,48.1686,48.1932,400492.0
2019-01-31 11:40:00,58.74,58.77,58.72,58.76,95256.0,48.185,48.2096,48.1686,48.2014,95256.0
2019-01-31 11:45:00,58.77,58.8,58.75,58.79,96619.0,48.2096,48.2343,48.1932,48.2261,96619.0
2019-01-31 11:50:00,58.79,58.82,58.77,58.82,94570.0,48.2261,48.2507,48.2096,48.2507,94570.0
2019-01-31 11:55:00,58.82,58.85,58.81,58.83,36076.0,48.2507,48.2753,48.2425,48.2589,36076.0
2019-01-31 12:00:00,58.83,58.84,58.8,58.81,44219.0,48.2589,48.2671,48.2343,48.2425,44219.0
2019-01-31 12:05:00,58.81,58.86,58.79,58.84,163398.0,48.2425,48.2835,48.2261,48.2671,163398.0
2019-01-31 12:10:00,58.83,58.84,58.81,58.82,65977.0,48.2589,48.2671,48.2425,48.2507,65977.0
2019-01-31 12:15:00,58.81,58.82,58.76,58.78,103829.0,48.2425,48.2507,48.2014,48.2178,103829.0
2019-01-31 12:20:00,58.78,58.79,58.74,58.79,26693.0,48.2178,48.2261,48.185,48.2261,26693.0
2019-01-31 12:25:00,58.78,58.78,58.75,58.75,125365.0,48.2178,48.2178,48.1932,48.1932,125365.0
2019-01-31 12:30:00,58.76,58.76,58.74,58.76,34212.0,48.2014,48.2014,48.185,48.2014,34212.0
2019-01-31 12:35:00,58.76,58.78,58.75,58.77,56053.0,48.2014,48.2178,48.1932,48.2096,56053.0
2019-01-31 12:40:00,58.77,58.78,58.71,58.71,139863.0,48.2096,48.2178,48.1604,48.1604,139863.0
2019-01-31 12:45:00,58.72,58.76,58.71,58.74,89348.0,48.1686,48.2014,48.1604,48.185,89348.0
2019-01-31 12:50:00,58.74,58.76,58.74,58.76,35193.0,48.185,48.2014,48.185,48.2014,35193.0
2019-01-31 12:55:00,58.76,58.76,58.73,58.75,53878.0,48.2014,48.2014,48.1768,48.1932,53878.0
2019-01-31 13:00:00,58.75,58.77,58.72,58.76,86612.0,48.1932,48.2096,48.1686,48.2014,86612.0
2019-01-31 13:05:00,58.76,58.8,58.76,58.78,77304.0,48.2014,48.2343,48.2014,48.2178,77304.0
2019-01-31 13:10:00,58.78,58.78,58.75,58.77,49611.0,48.2178,48.2178,48.1932,48.2096,49611.0
2019-01-31 13:15:00,58.77,58.79,58.73,58.74,67875.0,48.2096,48.2261,48.1768,48.185,67875.0
2019-01-31 13:20:00,58.74,58.76,58.73,58.74,66194.0,48.185,48.2014,48.1768,48.185,66194.0
2019-01-31 13:25:00,58.74,58.78,58.72,58.73,104170.0,48.185,48.2178,48.1686,48.1768,104170.0
2019-01-31 13:30:00,58.73,58.73,58.68,58.69,232559.0,48.1768,48.1768,48.1358,48.144,232559.0
2019-01-31 13:35:00,58.69,58.72,58.69,58.71,42885.0,48.144,48.1686,48.144,48.1604,42885.0
2019-01-31 13:40:00,58.71,58.73,58.7,58.72,94932.0,48.1604,48.1768,48.1522,48.1686,94932.0
2019-01-31 13:45:00,58.72,58.72,58.69,58.71,51302.0,48.1686,48.1686,48.144,48.1604,51302.0
2019-01-31 13:50:00,58.71,58.75,58.7,58.74,50011.0,48.1604,48.1932,48.1522,48.185,50011.0
2019-01-31 13:55:00,58.73,58.75,58.72,58.74,161585.0,48.1768,48.1932,48.1686,48.185,161585.0
2019-01-31 14:00:00,58.74,58.75,58.72,58.74,76931.0,48.185,48.1932,48.1686,48.185,76931.0
2019-01-31 14:05:00,58.74,58.75,58.72,58.73,63588.0,48.185,48.1932,48.1686,48.1768,63588.0
2019-01-31 14:10:00,58.73,58.74,58.71,58.71,137551.0,48.1768,48.185,48.1604,48.1604,137551.0
2019-01-31 14:15:00,58.71,58.72,58.68,58.7,89429.0,48.1604,48.1686,48.1358,48.1522,89429.0
2019-01-31 14:20:00,58.7,58.72,58.69,58.71,67429.0,48.1522,48.1686,48.144,48.1604,67429.0
2019-01-31 14:25:00,58.71,58.71,58.69,58.71,38658.0,48.1604,48.1604,48.144,48.1604,38658.0
2019-01-31 14:30:00,58.7,58.71,58.67,58.68,28697.0,48.1522,48.1604,48.1276,48.1358,28697.0
2019-01-31 14:35:00,58.68,58.71,58.67,58.71,80921.0,48.1358,48.1604,48.1276,48.1604,80921.0
2019-01-31 14:40:00,58.71,58.71,58.69,58.7,55674.0,48.1604,48.1604,48.144,48.1522,55674.0
2019-01-31 14:45:00,58.69,58.71,58.69,58.7,50492.0,48.144,48.1604,48.144,48.1522,50492.0
2019-01-31 14:50:00,58.7,58.71,58.68,58.7,109898.0,48.1522,48.1604,48.1358,48.1522,109898.0
2019-01-31 14:55:00,58.71,58.72,58.69,58.69,94105.0,48.1604,48.1686,48.144,48.144,94105.0
2019-01-31 15:00:00,58.69,58.69,58.65,58.66,208888.0,48.144,48.144,48.1112,48.1194,208888.0
2019-01-31 15:05:00,58.66,58.67,58.64,58.66,133500.0,48.1194,48.1276,48.103,48.1194,133500.0
2019-01-31 15:10:00,58.66,58.68,58.63,58.66,1927206.0,48.1194,48.1358,48.0948,48.1194,1927206.0
2019-01-31 15:15:00,58.66,58.68,58.65,58.66,97277.0,48.1194,48.1358,48.1112,48.1194,97277.0
2019-01-31 15:20:00,58.66,58.67,58.65,58.66,569824.0,48.1194,48.1276,48.1112,48.1194,569824.0
2019-01-31 15:25:00,58.66,58.67,58.64,58.64,157375.0,48.1194,48.1276,48.103,48.103,157375.0
2019-01-31 15:30:00,58.65,58.69,58.64,58.66,391753.0,48.1112,48.144,48.103,48.1194,391753.0
2019-01-31 15:35:00,58.66,58.69,58.64,58.68,211457.0,48.1194,48.144,48.103,48.1358,211457.0
2019-01-31 15:40:00,58.68,58.7,58.66,58.67,169192.0,48.1358,48.1522,48.1194,48.1276,169192.0
2019-01-31 15:45:00,58.67,58.7,58.66,58.68,280168.0,48.1276,48.1522,48.1194,48.1358,280168.0
2019-01-31 15:50:00,58.68,58.75,58.68,58.75,418481.0,48.1358,48.1932,48.1358,48.1932,418481.0
2019-01-31 15:55:00,58.74,58.77,58.71,58.71,1640210.0,48.185,48.2096,48.1604,48.1604,1640210.0
2019-02-01 09:30:00,58.73,58.74,58.67,58.7,112391.0,48.1768,48.185,48.1276,48.1522,112391.0
2019-02-01 09:35:00,58.71,58.75,58.69,58.75,149114.0,48.1604,48.1932,48.144,48.1932,149114.0
2019-02-01 09:40:00,58.75,58.77,58.7,58.7,114330.0,48.1932,48.2096,48.1522,48.1522,114330.0
2019-02-01 09:45:00,58.71,58.71,58.64,58.65,262448.0,48.1604,48.1604,48.103,48.1112,262448.0
2019-02-01 09:50:00,58.64,58.65,58.6,58.63,252268.0,48.103,48.1112,48.0702,48.0948,252268.0
2019-02-01 09:55:00,58.63,58.64,58.6,58.6,58022.0,48.0948,48.103,48.0702,48.0702,58022.0
2019-02-01 10:00:00,58.62,58.68,58.54,58.65,615359.0,48.0866,48.1358,48.021,48.1112,615359.0
2019-02-01 10:05:00,58.64,58.7,58.63,58.69,185821.0,48.103,48.1522,48.0948,48.144,185821.0
2019-02-01 10:10:00,58.69,58.71,58.67,58.69,42364.0,48.144,48.1604,48.1276,48.144,42364.0
2019-02-01 10:15:00,58.69,58.7,58.66,58.68,87063.0,48.144,48.1522,48.1194,48.1358,87063.0
2019-02-01 10:20:00,58.67,58.74,58.67,58.73,84293.0,48.1276,48.185,48.1276,48.1768,84293.0
2019-02-01 10:25:00,58.73,58.74,58.68,58.68,155279.0,48.1768,48.185,48.1358,48.1358,155279.0
2019-02-01 10:30:00,58.69,58.71,58.65,58.66,153477.0,48.144,48.1604,48.1112,48.1194,153477.0
2019-02-01 10:35:00,58.66,58.72,58.65,58.71,381465.0,48.1194,48.1686,48.1112,48.1604,381465.0
2019-02-01 10:40:00,58.72,58.75,58.7,58.72,201867.0,48.1686,48.1932,48.1522,48.1686,201867.0
2019-02-01 10:45:00,58.73,58.75,58.71,58.73,49824.0,48.1768,48.1932,48.1604,48.1768,49824.0
2019-02-01 10:50:00,58.73,58.75,58.7,58.71,88079.0,48.1768,48.1932,48.1522,48.1604,88079.0
2019-02-01 10:55:00,58.71,58.72,58.69,58.7,78744.0,48.1604,48.1686,48.144,48.1522,78744.0
2019-02-01 11:00:00,58.7,58.7,58.64,58.69,143834.0,48.1522,48.1522,48.103,48.144,143834.0
2019-02-01 11:05:00,58.69,58.72,58.68,58.71,217585.0,48.144,48.1686,48.1358,48.1604,217585.0
2019-02-01 11:10:00,58.71,58.73,58.7,58.73,35918.0,48.1604,48.1768,48.1522,48.1768,35918.0
2019-02-01 11:15:00,58.73,58.76,58.73,58.73,245735.0,48.1768,48.2014,48.1768,48.1768,245735.0
2019-02-01 11:20:00,58.74,58.8,58.73,58.79,106024.0,48.185,48.2343,48.1768,48.2261,106024.0
2019-02-01 11:25:00,58.79,58.83,58.78,58.8,118979.0,48.2261,48.2589,48.2178,48.2343,118979.0
2019-02-01 11:30:00,58.8,58.81,58.78,58.79,151132.0,48.2343,48.2425,48.2178,48.2261,151132.0
2019-02-01 11:35:00,58.8,58.8,58.77,58.78,65916.0,48.2343,48.2343,48.2096,48.2178,65916.0
2019-02-01 11:40:00,58.78,58.8,58.78,58.8,31172.0,48.2178,48.2343,48.2178,48.2343,31172.0
2019-02-01 11:45:00,58.8,58.81,58.78,58.81,30975.0,48.2343,48.2425,48.2178,48.2425,30975.0
2019-02-01 11:50:00,58.81,58.84,58.81,58.83,123384.0,48.2425,48.2671,48.2425,48.2589,123384.0
2019-02-01 11:55:00,58.82,58.84,58.82,58.84,38325.0,48.2507,48.2671,48.2507,48.2671,38325.0
2019-02-01 12:00:00,58.84,58.84,58.8,58.8,68933.0,48.2671,48.2671,48.2343,48.2343,68933.0
2019-02-01 12:05:00,58.81,58.82,58.78,58.78,45564.0,48.2425,48.2507,48.2178,48.2178,45564.0
2019-02-01 12:10:00,58.78,58.79,58.77,58.77,40526.0,48.2178,48.2261,48.2096,48.2096,40526.0
2019-02-01 12:15:00,58.78,58.79,58.77,58.77,25103.0,48.2178,48.2261,48.2096,48.2096,25103.0
2019-02-01 12:20:00,58.78,58.78,58.73,58.73,125324.0,48.2178,48.2178,48.1768,48.1768,125324.0
2019-02-01 12:25:00,58.73,58.76,58.71,58.76,28354.0,48.1768,48.2014,48.1604,48.2014,28354.0
2019-02-01 12:30:00,58.75,58.75,58.73,58.75,126727.0,48.1932,48.1932,48.1768,48.1932,126727.0
2019-02-01 12:35:00,58.74,58.76,58.72,58.72,113589.0,48.185,48.2014,48.1686,48.1686,113589.0
2019-02-01 12:40:00,58.71,58.75,58.71,58.74,204339.0,48.1604,48.1932,48.1604,48.185,204339.0
2019-02-01 12:45:00,58.74,58.75,58.72,58.73,63277.0,48.185,48.1932,48.1686,48.1768,63277.0
2019-02-01 12:50:00,58.73,58.74,58.71,58.72,121827.0,48.1768,48.185,48.1604,48.1686,121827.0
2019-02-01 12:55:00,58.72,58.73,58.71,58.72,38275.0,48.1686,48.1768,48.1604,48.1686,38275.0
2019-02-01 13:00:00,58.72,58.73,58.7,58.7,35787.0,48.1686,48.1768,48.1522,48.1522,35787.0
2019-02-01 13:05:00,58.7,58.74,58.69,58.73,146954.0,48.1522,48.185,48.144,48.1768,146954.0
2019-02-01 13:10:00,58.72,58.73,58.69,58.7,138782.0,48.1686,48.1768,48.144,48.1522,138782.0
2019-02-01 13:15:00,58.7,58.71,58.66,58.67,68332.0,48.1522,48.1604,48.1194,48.1276,68332.0
2019-02-01 13:20:00,58.66,58.67,58.64,58.67,40609.0,48.1194,48.1276,48.103,48.1276,40609.0
2019-02-01 13:25:00,58.67,58.7,58.67,58.7,135702.0,48.1276,48.1522,48.1276,48.1522,135702.0
2019-02-01 13:30:00,58.69,58.71,58.69,58.7,72177.0,48.144,48.1604,48.144,48.1522,72177.0
2019-02-01 13:35:00,58.7,58.71,58.69,58.7,48368.0,48.1522,48.1604,48.144,48.1522,48368.0
2019-02-01 13:40:00,58.71,58.72,58.68,58.68,49230.0,48.1604,48.1686,48.1358,48.1358,49230.0
2019-02-01 13:45:00,58.68,58.69,58.65,58.69,187550.0,48.1358,48.144,48.1112,48.144,187550.0
2019-02-01 13:50:00,58.68,58.7,58.67,58.67,98742.0,48.1358,48.1522,48.1276,48.1276,98742.0
2019-02-01 13:55:00,58.67,58.68,58.66,58.67,52513.0,48.1276,48.1358,48.1194,48.1276,52513.0
2019-02-01 14:00:00,58.68,58.68,58.6,58.61,62788.0,48.1358,48.1358,48.0702,48.0784,62788.0
2019-02-01 14:05:00,58.61,58.63,58.6,58.63,149333.0,48.0784,48.0948,48.0702,48.0948,149333.0
2019-02-01 14:10:00,58.62,58.64,58.61,58.62,42263.0,48.0866,48.103,48.0784,48.0866,42263.0
2019-02-01 14:15:00,58.63,58.64,58.59,58.61,236663.0,48.0948,48.103,48.062,48.0784,236663.0
2019-02-01 14:20:00,58.6,58.62,58.59,58.6,174474.0,48.0702,48.0866,48.062,48.0702,174474.0
2019-02-01 14:25:00,58.6,58.61,58.58,58.61,65047.0,48.0702,48.0784,48.0538,48.0784,65047.0
2019-02-01 14:30:00,58.6,58.64,58.6,58.64,33408.0,48.0702,48.103,48.0702,48.103,33408.0
2019-02-01 14:35:00,58.63,58.64,58.6,58.62,54671.0,48.0948,48.103,48.0702,48.0866,54671.0
2019-02-01 14:40:00,58.63,58.64,58.61,58.63,83226.0,48.0948,48.103,48.0784,48.0948,83226.0
2019-02-01 14:45:00,58.64,58.64,58.61,58.61,45497.0,48.103,48.103,48.0784,48.0784,45497.0
2019-02-01 14:50:00,58.61,58.63,58.59,58.6,251400.0,48.0784,48.0948,48.062,48.0702,251400.0
2019-02-01 14:55:00,58.6,58.61,58.58,58.61,42230.0,48.0702,48.0784,48.0538,48.0784,42230.0
2019-02-01 15:00:00,58.61,58.62,58.58,58.6,66426.0,48.0784,48.0866,48.0538,48.0702,66426.0
2019-02-01 15:05:00,58.59,58.62,58.58,58.59,73001.0,48.062,48.0866,48.0538,48.062,73001.0
2019-02-01 15:10:00,58.59,58.61,58.58,58.6,107590.0,48.062,48.0784,48.0538,48.0702,107590.0
2019-02-01 15:15:00,58.6,58.63,58.59,58.62,115568.0,48.0702,48.0948,48.062,48.0866,115568.0
2019-02-01 15:20:00,58.62,58.63,58.6,58.63,63957.0,48.0866,48.0948,48.0702,48.0948,63957.0
2019-02-01 15:25:00,58.63,58.65,58.62,58.65,207361.0,48.0948,48.1112,48.0866,48.1112,207361.0
2019-02-01 15:30:00,58.65,58.67,58.64,58.65,152606.0,48.1112,48.1276,48.103,48.1112,152606.0
2019-02-01 15:35:00,58.66,58.66,58.65,58.66,258203.0,48.1194,48.1194,48.1112,48.1194,258203.0
2019-02-01 15:40:00,58.66,58.66,58.64,58.66,118010.0,48.1194,48.1194,48.103,48.1194,118010.0
2019-02-01 15:45:00,58.65,58.66,58.64,58.65,86929.0,48.1112,48.1194,48.103,48.1112,86929.0
2019-02-01 15:50:00,58.65,58.65,58.63,58.64,132576.0,48.1112,48.1112,48.0948,48.103,132576.0
2019-02-01 15:55:00,58.64,58.71,58.62,58.7,749954.0,48.103,48.1604,48.0866,48.1522,749954.0
2019-02-04 09:30:00,58.62,58.68,58.59,58.6,154013.0,48.0866,48.1358,48.062,48.0702,154013.0
2019-02-04 09:35:00,58.6,58.63,58.58,58.59,175486.0,48.0702,48.0948,48.0538,48.062,175486.0
2019-02-04 09:40:00,58.59,58.61,58.58,58.6,57464.0,48.062,48.0784,48.0538,48.0702,57464.0
2019-02-04 09:45:00,58.6,58.64,58.59,58.63,29817.0,48.0702,48.103,48.062,48.0948,29817.0
2019-02-04 09:50:00,58.64,58.64,58.6,58.61,47056.0,48.103,48.103,48.0702,48.0784,47056.0
2019-02-04 09:55:00,58.62,58.62,58.56,58.57,88687.0,48.0866,48.0866,48.0374,48.0456,88687.0
2019-02-04 10:00:00,58.57,58.57,58.52,58.54,137254.0,48.0456,48.0456,48.0046,48.021,137254.0
2019-02-04 10:05:00,58.53,58.57,58.52,58.55,128864.0,48.0128,48.0456,48.0046,48.0292,128864.0
2019-02-04 10:10:00,58.55,58.62,58.54,58.61,131456.0,48.0292,48.0866,48.021,48.0784,131456.0
2019-02-04 10:15:00,58.61,58.63,58.59,58.59,61156.0,48.0784,48.0948,48.062,48.062,61156.0
2019-02-04 10:20:00,58.59,58.61,58.56,58.57,85534.0,48.062,48.0784,48.0374,48.0456,85534.0
2019-02-04 10:25:00,58.58,58.59,58.54,58.56,146958.0,48.0538,48.062,48.021,48.0374,146958.0
2019-02-04 10:30:00,58.55,58.62,58.55,58.6,39021.0,48.0292,48.0866,48.0292,48.0702,39021.0
2019-02-04 10:35:00,58.6,58.61,58.58,58.58,25416.0,48.0702,48.0784,48.0538,48.0538,25416.0
2019-02-04 10:40:00,58.58,58.59,58.56,58.58,32314.0,48.0538,48.062,48.0374,48.0538,32314.0
2019-02-04 10:45:00,58.59,58.62,58.58,58.61,46179.0,48.062,48.0866,48.0538,48.0784,46179.0
2019-02-04 10:50:00,58.62,58.63,58.6,58.61,40950.0,48.0866,48.0948,48.0702,48.0784,40950.0
2019-02-04 10:55:00,58.62,58.64,58.6,58.63,44220.0,48.0866,48.103,48.0702,48.0948,44220.0
2019-02-04 11:00:00,58.64,58.68,58.63,58.67,163153.0,48.103,48.1358,48.0948,48.1276,163153.0
2019-02-04 11:05:00,58.67,58.67,58.64,58.65,261153.0,48.1276,48.1276,48.103,48.1112,261153.0
2019-02-04 11:10:00,58.65,58.67,58.64,58.65,68681.0,48.1112,48.1276,48.103,48.1112,68681.0
2019-02-04 11:15:00,58.65,58.68,58.65,58.67,217026.0,48.1112,48.1358,48.1112,48.1276,217026.0
2019-02-04 11:20:00,58.67,58.68,58.65,58.65,129805.0,48.1276,48.1358,48.1112,48.1112,129805.0
2019-02-04 11:25:00,58.66,58.67,58.65,58.67,41076.0,48.1194,48.1276,48.1112,48.1276,41076.0
2019-02-04 11:30:00,58.67,58.73,58.67,58.73,91891.0,48.1276,48.1768,48.1276,48.1768,91891.0
2019-02-04 11:35:00,58.73,58.74,58.7,58.71,130618.0,48.1768,48.185,48.1522,48.1604,130618.0
2019-02-04 11:40:00,58.71,58.72,58.7,58.71,39794.0,48.1604,48.1686,48.1522,48.1604,39794.0
2019-02-04 11:45:00,58.72,58.76,58.7,58.75,35900.0,48.1686,48.2014,48.1522,48.1932,35900.0
2019-02-04 11:50:00,58.75,58.78,58.75,58.75,49444.0,48.1932,48.2178,48.1932,48.1932,49444.0
2019-02-04 11:55:00,58.75,58.77,58.74,58.77,60338.0,48.1932,48.2096,48.185,48.2096,60338.0
2019-02-04 12:00:00,58.77,58.78,58.76,58.77,114423.0,48.2096,48.2178,48.2014,48.2096,114423.0
2019-02-04 12:05:00,58.78,58.78,58.77,58.78,45886.0,48.2178,48.2178,48.2096,48.2178,45886.0
2019-02-04 12:10:00,58.78,58.79,58.77,58.79,24830.0,48.2178,48.2261,48.2096,48.2261,24830.0
2019-02-04 12:15:00,58.78,58.79,58.77,58.79,21927.0,48.2178,48.2261,48.2096,48.2261,21927.0
2019-02-04 12:20:00,58.78,58.79,58.77,58.78,17874.0,48.2178,48.2261,48.2096,48.2178,17874.0
2019-02-04 12:25:00,58.77,58.78,58.76,58.78,153910.0,48.2096,48.2178,48.2014,48.2178,153910.0
2019-02-04 12:30:00,58.78,58.79,58.76,58.78,39427.0,48.2178,48.2261,48.2014,48.2178,39427.0
2019-02-04 12:35:00,58.78,58.81,58.77,58.8,2003739.0,48.2178,48.2425,48.2096,48.2343,2003739.0
2019-02-04 12:40:00,58.8,58.81,58.79,58.81,299517.0,48.2343,48.2425,48.2261,48.2425,299517.0
2019-02-04 12:45:00,58.81,58.82,58.79,58.8,28184.0,48.2425,48.2507,48.2261,48.2343,28184.0
2019-02-04 12:50:00,58.79,58.81,58.79,58.8,57439.0,48.2261,48.2425,48.2261,48.2343,57439.0
2019-02-04 12:55:00,58.8,58.82,58.79,58.81,364494.0,48.2343,48.2507,48.2261,48.2425,364494.0
2019-02-04 13:00:00,58.8,58.82,58.78,58.82,70199.0,48.2343,48.2507,48.2178,48.2507,70199.0
2019-02-04 13:05:00,58.82,58.83,58.81,58.82,36371.0,48.2507,48.2589,48.2425,48.2507,36371.0
2019-02-04 13:10:00,58.83,58.84,58.82,58.82,14534.0,48.2589,48.2671,48.2507,48.2507,14534.0
2019-02-04 13:15:00,58.83,58.84,58.82,58.83,110297.0,48.2589,48.2671,48.2507,48.2589,110297.0
2019-02-04 13:20:00,58.83,58.83,58.82,58.83,45237.0,48.2589,48.2589,48.2507,48.2589,45237.0
2019-02-04 13:25:00,58.82,58.82,58.81,58.82,35829.0,48.2507,48.2507,48.2425,48.2507,35829.0
2019-02-04 13:30:00,58.82,58.83,58.81,58.83,76080.0,48.2507,48.2589,48.2425,48.2589,76080.0
2019-02-04 13:35:00,58.83,58.83,58.81,58.83,51812.0,48.2589,48.2589,48.2425,48.2589,51812.0
2019-02-04 13:40:00,58.83,58.83,58.82,58.82,31711.0,48.2589,48.2589,48.2507,48.2507,31711.0
2019-02-04 13:45:00,58.83,58.85,58.82,58.84,61242.0,48.2589,48.2753,48.2507,48.2671,61242.0
2019-02-04 13:50:00,58.85,58.86,58.84,58.85,63354.0,48.2753,48.2835,48.2671,48.2753,63354.0
2019-02-04 13:55:00,58.85,58.86,58.84,58.85,22369.0,48.2753,48.2835,48.2671,48.2753,22369.0
2019-02-04 14:00:00,58.86,58.87,58.84,58.87,61009.0,48.2835,48.2917,48.2671,48.2917,61009.0
2019-02-04 14:05:00,58.86,58.88,58.86,58.88,36351.0,48.2835,48.2999,48.2835,48.2999,36351.0
2019-02-04 14:10:00,58.87,58.88,58.86,58.86,41010.0,48.2917,48.2999,48.2835,48.2835,41010.0
2019-02-04 14:15:00,58.87,58.87,58.84,58.85,52445.0,48.2917,48.2917,48.2671,48.2753,52445.0
2019-02-04 14:20:00,58.85,58.85,58.84,58.85,76498.0,48.2753,48.2753,48.2671,48.2753,76498.0
2019-02-04 14:25:00,58.85,58.86,58.84,58.85,304968.0,48.2753,48.2835,48.2671,48.2753,304968.0
2019-02-04 14:30:00,58.85,58.86,58.84,58.84,189575.0,48.2753,48.2835,48.2671,48.2671,189575.0
2019-02-04 14:35:00,58.84,58.85,58.84,58.84,96097.0,48.2671,48.2753,48.2671,48.2671,96097.0
2019-02-04 14:40:00,58.84,58.85,58.83,58.84,165747.0,48.2671,48.2753,48.2589,48.2671,165747.0
2019-02-04 14:45:00,58.84,58.85,58.83,58.84,70590.0,48.2671,48.2753,48.2589,48.2671,70590.0
2019-02-04 14:50:00,58.84,58.86,58.83,58.85,98870.0,48.2671,48.2835,48.2589,48.2753,98870.0
2019-02-04 14:55:00,58.85,58.86,58.84,58.85,44686.0,48.2753,48.2835,48.2671,48.2753,44686.0
2019-02-04 15:00:00,58.85,58.86,58.84,58.86,87041.0,48.2753,48.2835,48.2671,48.2835,87041.0
2019-02-04 15:05:00,58.85,58.88,58.85,58.88,402147.0,48.2753,48.2999,48.2753,48.2999,402147.0
2019-02-04 15:10:00,58.88,58.9,58.87,58.88,681929.0,48.2999,48.3163,48.2917,48.2999,681929.0
2019-02-04 15:15:00,58.88,58.9,58.87,58.89,96369.0,48.2999,48.3163,48.2917,48.3081,96369.0
2019-02-04 15:20:00,58.88,58.89,58.88,58.89,35610.0,48.2999,48.3081,48.2999,48.3081,35610.0
2019-02-04 15:25:00,58.89,58.89,58.86,58.87,260954.0,48.3081,48.3081,48.2835,48.2917,260954.0
2019-02-04 15:30:00,58.87,58.88,58.86,58.88,81044.0,48.2917,48.2999,48.2835,48.2999,81044.0
2019-02-04 15:35:00,58.87,58.89,58.86,58.88,148603.0,48.2917,48.3081,48.2835,48.2999,148603.0
2019-02-04 15:40:00,58.89,58.9,58.88,58.9,47848.0,48.3081,48.3163,48.2999,48.3163,47848.0
2019-02-04 15:45:00,58.9,58.9,58.87,58.89,176176.0,48.3163,48.3163,48.2917,48.3081,176176.0
2019-02-04 15:50:00,58.89,58.9,58.87,58.88,139912.0,48.3081,48.3163,48.2917,48.2999,139912.0
2019-02-04 15:55:00,58.89,58.95,58.88,58.95,455678.0,48.3081,48.3573,48.2999,48.3573,455678.0
2019-02-05 09:30:00,59.24,59.33,59.24,59.29,142787.0,48.5952,48.669,48.5952,48.6362,142787.0
2019-02-05 09:35:00,59.3,59.3,59.26,59.27,86741.0,48.6444,48.6444,48.6116,48.6198,86741.0
2019-02-05 09:40:00,59.27,59.29,59.26,59.27,81213.0,48.6198,48.6362,48.6116,48.6198,81213.0
2019-02-05 09:45:00,59.28,59.28,59.25,59.26,191807.0,48.628,48.628,48.6034,48.6116,191807.0
2019-02-05 09:50:00,59.26,59.3,59.25,59.3,280749.0,48.6116,48.6444,48.6034,48.6444,280749.0
2019-02-05 09:55:00,59.29,59.3,59.27,59.28,159658.0,48.6362,48.6444,48.6198,48.628,159658.0
2019-02-05 10:00:00,59.28,59.28,59.24,59.24,189358.0,48.628,48.628,48.5952,48.5952,189358.0
2019-02-05 10:05:00,59.24,59.26,59.22,59.23,102671.0,48.5952,48.6116,48.5788,48.587,102671.0
2019-02-05 10:10:00,59.23,59.25,59.19,59.23,62295.0,48.587,48.6034,48.5542,48.587,62295.0
2019-02-05 10:15:00,59.24,59.27,59.22,59.26,88505.0,48.5952,48.6198,48.5788,48.6116,88505.0
2019-02-05 10:20:00,59.26,59.27,59.24,59.25,68851.0,48.6116,48.6198,48.5952,48.6034,68851.0
2019-02-05 10:25:00,59.25,59.29,59.24,59.29,80862.0,48.6034,48.6362,48.5952,48.6362,80862.0
2019-02-05 10:30:00,59.3,59.32,59.29,59.32,134757.0,48.6444,48.6608,48.6362,48.6608,134757.0
2019-02-05 10:35:00,59.31,59.34,59.3,59.31,60376.0,48.6526,48.6772,48.6444,48.6526,60376.0
2019-02-05 10:40:00,59.31,59.35,59.3,59.35,49515.0,48.6526,48.6854,48.6444,48.6854,49515.0
2019-02-05 10:45:00,59.35,59.35,59.31,59.33,62812.0,48.6854,48.6854,48.6526,48.669,62812.0
2019-02-05 10:50:00,59.33,59.35,59.33,59.35,62993.0,48.669,48.6854,48.669,48.6854,62993.0
2019-02-05 10:55:00,59.34,59.36,59.33,59.34,42169.0,48.6772,48.6936,48.669,48.6772,42169.0
2019-02-05 11:00:00,59.35,59.38,59.34,59.37,36765.0,48.6854,48.71,48.6772,48.7018,36765.0
2019-02-05 11:05:00,59.37,59.39,59.32,59.34,55018.0,48.7018,48.7182,48.6608,48.6772,55018.0
2019-02-05 11:10:00,59.33,59.33,59.29,59.3,143046.0,48.669,48.669,48.6362,48.6444,143046.0
2019-02-05 11:15:00,59.29,59.35,59.28,59.33,44178.0,48.6362,48.6854,48.628,48.669,44178.0
2019-02-05 11:20:00,59.33,59.34,59.32,59.32,38166.0,48.669,48.6772,48.6608,48.6608,38166.0
2019-02-05 11:25:00,59.32,59.33,59.28,59.31,83188.0,48.6608,48.669,48.628,48.6526,83188.0
2019-02-05 11:30:00,59.31,59.37,59.3,59.37,60742.0,48.6526,48.7018,48.6444,48.7018,60742.0
2019-02-05 11:35:00,59.36,59.37,59.36,59.36,28895.0,48.6936,48.7018,48.6936,48.6936,28895.0
2019-02-05 11:40:00,59.36,59.39,59.36,59.37,22335.0,48.6936,48.7182,48.6936,48.7018,22335.0
2019-02-05 11:45:00,59.37,59.37,59.33,59.35,50846.0,48.7018,48.7018,48.669,48.6854,50846.0
2019-02-05 11:50:00,59.34,59.36,59.34,59.36,40823.0,48.6772,48.6936,48.6772,48.6936,40823.0
2019-02-05 11:55:00,59.36,59.39,59.34,59.38,44037.0,48.6936,48.7182,48.6772,48.71,44037.0
2019-02-05 12:00:00,59.38,59.38,59.34,59.36,27537.0,48.71,48.71,48.6772,48.6936,27537.0
2019-02-05 12:05:00,59.37,59.37,59.34,59.35,21320.0,48.7018,48.7018,48.6772,48.6854,21320.0
2019-02-05 12:10:00,59.33,59.36,59.32,59.36,25766.0,48.669,48.6936,48.6608,48.6936,25766.0
2019-02-05 12:15:00,59.35,59.37,59.33,59.33,31748.0,48.6854,48.7018,48.669,48.669,31748.0
2019-02-05 12:20:00,59.33,59.33,59.29,59.3,66261.0,48.669,48.669,48.6362,48.6444,66261.0
2019-02-05 12:25:00,59.3,59.31,59.29,59.3,104019.0,48.6444,48.6526,48.6362,48.6444,104019.0
2019-02-05 12:30:00,59.3,59.31,59.29,59.3,16890.0,48.6444,48.6526,48.6362,48.6444,16890.0
2019-02-05 12:35:00,59.3,59.32,59.29,59.31,33787.0,48.6444,48.6608,48.6362,48.6526,33787.0
2019-02-05 12:40:00,59.32,59.33,59.3,59.32,23626.0,48.6608,48.669,48.6444,48.6608,23626.0
2019-02-05 12:45:00,59.31,59.31,59.27,59.28,39942.0,48.6526,48.6526,48.6198,48.628,39942.0
2019-02-05 12:50:00,59.28,59.28,59.26,59.26,29775.0,48.628,48.628,48.6116,48.6116,29775.0
2019-02-05 12:55:00,59.26,59.26,59.24,59.25,37824.0,48.6116,48.6116,48.5952,48.6034,37824.0
2019-02-05 13:00:00,59.25,59.29,59.25,59.28,41736.0,48.6034,48.6362,48.6034,48.628,41736.0
2019-02-05 13:05:00,59.28,59.28,59.24,59.24,15695.0,48.628,48.628,48.5952,48.5952,15695.0
2019-02-05 13:10:00,59.25,59.27,59.24,59.26,95310.0,48.6034,48.6198,48.5952,48.6116,95310.0
2019-02-05 13:15:00,59.26,59.27,59.25,59.26,37124.0,48.6116,48.6198,48.6034,48.6116,37124.0
2019-02-05 13:20:00,59.27,59.31,59.27,59.3,76228.0,48.6198,48.6526,48.6198,48.6444,76228.0
2019-02-05 13:25:00,59.31,59.31,59.3,59.31,25883.0,48.6526,48.6526,48.6444,48.6526,25883.0
2019-02-05 13:30:00,59.3,59.31,59.3,59.3,25357.0,48.6444,48.6526,48.6444,48.6444,25357.0
2019-02-05 13:35:00,59.3,59.31,59.29,59.31,29082.0,48.6444,48.6526,48.6362,48.6526,29082.0
2019-02-05 13:40:00,59.31,59.32,59.3,59.3,27381.0,48.6526,48.6608,48.6444,48.6444,27381.0
2019-02-05 13:45:00,59.31,59.32,59.3,59.32,62836.0,48.6526,48.6608,48.6444,48.6608,62836.0
2019-02-05 13:50:00,59.32,59.32,59.31,59.32,54640.0,48.6608,48.6608,48.6526,48.6608,54640.0
2019-02-05 13:55:00,59.32,59.33,59.31,59.33,106522.0,48.6608,48.669,48.6526,48.669,106522.0
2019-02-05 14:00:00,59.33,59.37,59.32,59.36,106722.0,48.669,48.7018,48.6608,48.6936,106722.0
2019-02-05 14:05:00,59.36,59.39,59.36,59.38,111334.0,48.6936,48.7182,48.6936,48.71,111334.0
2019-02-05 14:10:00,59.38,59.39,59.37,59.38,40698.0,48.71,48.7182,48.7018,48.71,40698.0
2019-02-05 14:15:00,59.39,59.39,59.37,59.37,177221.0,48.7182,48.7182,48.7018,48.7018,177221.0
2019-02-05 14:20:00,59.37,59.39,59.36,59.38,108596.0,48.7018,48.7182,48.6936,48.71,108596.0
2019-02-05 14:25:00,59.37,59.39,59.37,59.38,161102.0,48.7018,48.7182,48.7018,48.71,161102.0
2019-02-05 14:30:00,59.37,59.38,59.36,59.37,45515.0,48.7018,48.71,48.6936,48.7018,45515.0
2019-02-05 14:35:00,59.37,59.37,59.36,59.37,80657.0,48.7018,48.7018,48.6936,48.7018,80657.0
2019-02-05 14:40:00,59.37,59.37,59.35,59.37,136233.0,48.7018,48.7018,48.6854,48.7018,136233.0
2019-02-05 14:45:00,59.36,59.39,59.36,59.39,183692.0,48.6936,48.7182,48.6936,48.7182,183692.0
2019-02-05 14:50:00,59.38,59.39,59.38,59.38,38746.0,48.71,48.7182,48.71,48.71,38746.0
2019-02-05 14:55:00,59.39,59.4,59.38,59.38,127262.0,48.7182,48.7264,48.71,48.71,127262.0
2019-02-05 15:00:00,59.38,59.39,59.37,59.38,30803.0,48.71,48.7182,48.7018,48.71,30803.0
2019-02-05 15:05:00,59.38,59.38,59.36,59.37,51899.0,48.71,48.71,48.6936,48.7018,51899.0
2019-02-05 15:10:00,59.38,59.38,59.35,59.37,55361.0,48.71,48.71,48.6854,48.7018,55361.0
2019-02-05 15:15:00,59.37,59.37,59.36,59.37,121192.0,48.7018,48.7018,48.6936,48.7018,121192.0
2019-02-05 15:20:00,59.37,59.37,59.36,59.37,58084.0,48.7018,48.7018,48.6936,48.7018,58084.0
2019-02-05 15:25:00,59.37,59.39,59.36,59.39,91553.0,48.7018,48.7182,48.6936,48.7182,91553.0
2019-02-05 15:30:00,59.39,59.39,59.38,59.39,60292.0,48.7182,48.7182,48.71,48.7182,60292.0
2019-02-05 15:35:00,59.38,59.39,59.37,59.39,158336.0,48.71,48.7182,48.7018,48.7182,158336.0
2019-02-05 15:40:00,59.39,59.4,59.36,59.36,137414.0,48.7182,48.7264,48.6936,48.6936,137414.0
2019-02-05 15:45:00,59.36,59.36,59.33,59.34,77089.0,48.6936,48.6936,48.669,48.6772,77089.0
2019-02-05 15:50:00,59.34,59.35,59.32,59.33,716612.0,48.6772,48.6854,48.6608,48.669,716612.0
2019-02-05 15:55:00,59.33,59.4,59.32,59.38,1135516.0,48.669,48.7264,48.6608,48.71,1135516.0
2019-02-06 09:30:00,59.22,59.27,59.19,59.26,50988.0,48.5788,48.6198,48.5542,48.6116,50988.0
2019-02-06 09:35:00,59.27,59.27,59.19,59.2,59339.0,48.6198,48.6198,48.5542,48.5624,59339.0
2019-02-06 09:40:00,59.21,59.25,59.21,59.25,155981.0,48.5706,48.6034,48.5706,48.6034,155981.0
2019-02-06 09:45:00,59.25,59.27,59.24,59.27,110177.0,48.6034,48.6198,48.5952,48.6198,110177.0
2019-02-06 09:50:00,59.27,59.28,59.26,59.27,228660.0,48.6198,48.628,48.6116,48.6198,228660.0
2019-02-06 09:55:00,59.27,59.28,59.24,59.24,129610.0,48.6198,48.628,48.5952,48.5952,129610.0
2019-02-06 10:00:00,59.24,59.24,59.19,59.22,139564.0,48.5952,48.5952,48.5542,48.5788,139564.0
2019-02-06 10:05:00,59.22,59.24,59.18,59.18,109498.0,48.5788,48.5952,48.546,48.546,109498.0
2019-02-06 10:10:00,59.19,59.19,59.15,59.15,56861.0,48.5542,48.5542,48.5214,48.5214,56861.0
2019-02-06 10:15:00,59.16,59.18,59.14,59.18,94719.0,48.5296,48.546,48.5132,48.546,94719.0
2019-02-06 10:20:00,59.18,59.2,59.15,59.2,101044.0,48.546,48.5624,48.5214,48.5624,101044.0
2019-02-06 10:25:00,59.19,59.21,59.17,59.17,171323.0,48.5542,48.5706,48.5378,48.5378,171323.0
2019-02-06 10:30:00,59.18,59.21,59.16,59.19,94971.0,48.546,48.5706,48.5296,48.5542,94971.0
2019-02-06 10:35:00,59.2,59.24,59.19,59.23,42911.0,48.5624,48.5952,48.5542,48.587,42911.0
2019-02-06 10:40:00,59.23,59.24,59.21,59.23,62474.0,48.587,48.5952,48.5706,48.587,62474.0
2019-02-06 10:45:00,59.24,59.26,59.23,59.24,53539.0,48.5952,48.6116,48.587,48.5952,53539.0
2019-02-06 10:50:00,59.23,59.26,59.21,59.24,63614.0,48.587,48.6116,48.5706,48.5952,63614.0
2019-02-06 10:55:00,59.25,59.26,59.21,59.23,69840.0,48.6034,48.6116,48.5706,48.587,69840.0
2019-02-06 11:00:00,59.23,59.24,59.21,59.21,41322.0,48.587,48.5952,48.5706,48.5706,41322.0
2019-02-06 11:05:00,59.22,59.25,59.21,59.21,68772.0,48.5788,48.6034,48.5706,48.5706,68772.0
2019-02-06 11:10:00,59.21,59.22,59.17,59.19,708985.0,48.5706,48.5788,48.5378,48.5542,708985.0
2019-02-06 11:15:00,59.19,59.19,59.16,59.16,93268.0,48.5542,48.5542,48.5296,48.5296,93268.0
2019-02-06 11:20:00,59.17,59.21,59.16,59.18,291921.0,48.5378,48.5706,48.5296,48.546,291921.0
2019-02-06 11:25:00,59.18,59.18,59.14,59.16,131270.0,48.546,48.546,48.5132,48.5296,131270.0
2019-02-06 11:30:00,59.16,59.21,59.16,59.16,74737.0,48.5296,48.5706,48.5296,48.5296,74737.0
2019-02-06 11:35:00,59.16,59.18,59.14,59.17,51689.0,48.5296,48.546,48.5132,48.5378,51689.0
2019-02-06 11:40:00,59.17,59.19,59.16,59.17,58706.0,48.5378,48.5542,48.5296,48.5378,58706.0
2019-02-06 11:45:00,59.17,59.18,59.15,59.15,57616.0,48.5378,48.546,48.5214,48.5214,57616.0
2019-02-06 11:50:00,59.16,59.16,59.11,59.12,42616.0,48.5296,48.5296,48.4886,48.4968,42616.0
2019-02-06 11:55:00,59.12,59.13,59.1,59.12,228427.0,48.4968,48.505,48.4803,48.4968,228427.0
2019-02-06 12:00:00,59.11,59.14,59.1,59.13,29204.0,48.4886,48.5132,48.4803,48.505,29204.0
2019-02-06 12:05:00,59.14,59.15,59.09,59.1,30351.0,48.5132,48.5214,48.4721,48.4803,30351.0
2019-02-06 12:10:00,59.09,59.12,59.08,59.1,64702.0,48.4721,48.4968,48.4639,48.4803,64702.0
2019-02-06 12:15:00,59.11,59.11,59.09,59.11,94446.0,48.4886,48.4886,48.4721,48.4886,94446.0
2019-02-06 12:20:00,59.11,59.12,59.1,59.11,27729.0,48.4886,48.4968,48.4803,48.4886,27729.0
2019-02-06 12:25:00,59.11,59.12,59.1,59.1,80357.0,48.4886,48.4968,48.4803,48.4803,80357.0
2019-02-06 12:30:00,59.1,59.13,59.1,59.13,143651.0,48.4803,48.505,48.4803,48.505,143651.0
2019-02-06 12:35:00,59.12,59.14,59.12,59.14,28978.0,48.4968,48.5132,48.4968,48.5132,28978.0
2019-02-06 12:40:00,59.13,59.14,59.12,59.13,82793.0,48.505,48.5132,48.4968,48.505,82793.0
2019-02-06 12:45:00,59.12,59.13,59.09,59.12,228859.0,48.4968,48.505,48.4721,48.4968,228859.0
2019-02-06 12:50:00,59.12,59.13,59.12,59.13,79066.0,48.4968,48.505,48.4968,48.505,79066.0
2019-02-06 12:55:00,59.13,59.13,59.11,59.12,19700.0,48.505,48.505,48.4886,48.4968,19700.0
2019-02-06 13:00:00,59.11,59.14,59.09,59.1,88428.0,48.4886,48.5132,48.4721,48.4803,88428.0
2019-02-06 13:05:00,59.1,59.11,59.1,59.1,44150.0,48.4803,48.4886,48.4803,48.4803,44150.0
2019-02-06 13:10:00,59.11,59.11,59.09,59.09,71238.0,48.4886,48.4886,48.4721,48.4721,71238.0
2019-02-06 13:15:00,59.1,59.11,59.08,59.09,1277839.0,48.4803,48.4886,48.4639,48.4721,1277839.0
2019-02-06 13:20:00,59.09,59.09,59.08,59.08,64433.0,48.4721,48.4721,48.4639,48.4639,64433.0
2019-02-06 13:25:00,59.09,59.09,59.06,59.08,62616.0,48.4721,48.4721,48.4475,48.4639,62616.0
2019-02-06 13:30:00,59.08,59.09,59.07,59.09,43232.0,48.4639,48.4721,48.4557,48.4721,43232.0
2019-02-06 13:35:00,59.09,59.1,59.09,59.1,40073.0,48.4721,48.4803,48.4721,48.4803,40073.0
2019-02-06 13:40:00,59.1,59.1,59.08,59.08,63257.0,48.4803,48.4803,48.4639,48.4639,63257.0
2019-02-06 13:45:00,59.09,59.09,59.06,59.07,33585.0,48.4721,48.4721,48.4475,48.4557,33585.0
2019-02-06 13:50:00,59.07,59.08,59.06,59.07,33748.0,48.4557,48.4639,48.4475,48.4557,33748.0
2019-02-06 13:55:00,59.07,59.08,59.05,59.07,81205.0,48.4557,48.4639,48.4393,48.4557,81205.0
2019-02-06 14:00:00,59.06,59.07,59.04,59.04,227271.0,48.4475,48.4557,48.4311,48.4311,227271.0
2019-02-06 14:05:00,59.04,59.05,59.03,59.04,101044.0,48.4311,48.4393,48.4229,48.4311,101044.0
2019-02-06 14:10:00,59.03,59.04,59.01,59.03,78623.0,48.4229,48.4311,48.4065,48.4229,78623.0
2019-02-06 14:15:00,59.03,59.03,59.01,59.01,24220.0,48.4229,48.4229,48.4065,48.4065,24220.0
2019-02-06 14:20:00,59.02,59.03,59.01,59.03,139806.0,48.4147,48.4229,48.4065,48.4229,139806.0
2019-02-06 14:25:00,59.02,59.03,59.01,59.03,51189.0,48.4147,48.4229,48.4065,48.4229,51189.0
2019-02-06 14:30:00,59.02,59.02,59.0,59.01,150271.0,48.4147,48.4147,48.3983,48.4065,150271.0
2019-02-06 14:35:00,59.01,59.02,58.98,58.98,142430.0,48.4065,48.4147,48.3819,48.3819,142430.0
2019-02-06 14:40:00,58.98,59.02,58.98,59.01,181020.0,48.3819,48.4147,48.3819,48.4065,181020.0
2019-02-06 14:45:00,59.01,59.02,59.0,59.01,123165.0,48.4065,48.4147,48.3983,48.4065,123165.0
2019-02-06 14:50:00,59.02,59.03,59.01,59.03,101380.0,48.4147,48.4229,48.4065,48.4229,101380.0
2019-02-06 14:55:00,59.02,59.04,59.02,59.04,50479.0,48.4147,48.4311,48.4147,48.4311,50479.0
2019-02-06 15:00:00,59.03,59.04,59.02,59.03,27413.0,48.4229,48.4311,48.4147,48.4229,27413.0
2019-02-06 15:05:00,59.03,59.05,59.02,59.04,54298.0,48.4229,48.4393,48.4147,48.4311,54298.0
2019-02-06 15:10:00,59.03,59.04,59.02,59.04,477211.0,48.4229,48.4311,48.4147,48.4311,477211.0
2019-02-06 15:15:00,59.04,59.04,59.02,59.04,150886.0,48.4311,48.4311,48.4147,48.4311,150886.0
2019-02-06 15:20:00,59.03,59.05,59.03,59.05,44370.0,48.4229,48.4393,48.4229,48.4393,44370.0
2019-02-06 15:25:00,59.04,59.05,59.04,59.05,63672.0,48.4311,48.4393,48.4311,48.4393,63672.0
2019-02-06 15:30:00,59.04,59.05,59.02,59.03,47113.0,48.4311,48.4393,48.4147,48.4229,47113.0
2019-02-06 15:35:00,59.03,59.05,59.02,59.05,676960.0,48.4229,48.4393,48.4147,48.4393,676960.0
2019-02-06 15:40:00,59.05,59.05,59.04,59.05,44905.0,48.4393,48.4393,48.4311,48.4393,44905.0
2019-02-06 15:45:00,59.04,59.06,59.04,59.06,75589.0,48.4311,48.4475,48.4311,48.4475,75589.0
2019-02-06 15:50:00,59.06,59.06,59.04,59.05,52992.0,48.4475,48.4475,48.4311,48.4393,52992.0
2019-02-06 15:55:00,59.05,59.05,59.02,59.04,261957.0,48.4393,48.4393,48.4147,48.4311,261957.0
2019-02-07 09:30:00,58.63,58.67,58.55,58.57,74459.0,48.0948,48.1276,48.0292,48.0456,74459.0
2019-02-07 09:35:00,58.56,58.57,58.5,58.52,300038.0,48.0374,48.0456,47.9882,48.0046,300038.0
2019-02-07 09:40:00,58.51,58.53,58.5,58.5,156064.0,47.9964,48.0128,47.9882,47.9882,156064.0
2019-02-07 09:45:00,58.49,58.53,58.48,58.49,186208.0,47.98,48.0128,47.9718,47.98,186208.0
2019-02-07 09:50:00,58.49,58.53,58.48,58.5,68917.0,47.98,48.0128,47.9718,47.9882,68917.0
2019-02-07 09:55:00,58.5,58.53,58.49,58.53,51534.0,47.9882,48.0128,47.98,48.0128,51534.0
2019-02-07 10:00:00,58.53,58.54,58.45,58.46,62534.0,48.0128,48.021,47.9471,47.9553,62534.0
2019-02-07 10:05:00,58.47,58.52,58.45,58.51,64107.0,47.9636,48.0046,47.9471,47.9964,64107.0
2019-02-07 10:10:00,58.51,58.57,58.51,58.55,63938.0,47.9964,48.0456,47.9964,48.0292,63938.0
2019-02-07 10:15:00,58.55,58.56,58.51,58.53,45429.0,48.0292,48.0374,47.9964,48.0128,45429.0
2019-02-07 10:20:00,58.52,58.6,58.51,58.6,58730.0,48.0046,48.0702,47.9964,48.0702,58730.0
2019-02-07 10:25:00,58.6,58.63,58.58,58.62,93934.0,48.0702,48.0948,48.0538,48.0866,93934.0
2019-02-07 10:30:00,58.61,58.67,58.61,58.66,29185.0,48.0784,48.1276,48.0784,48.1194,29185.0
2019-02-07 10:35:00,58.67,58.67,58.62,58.65,39007.0,48.1276,48.1276,48.0866,48.1112,39007.0
2019-02-07 10:40:00,58.64,58.67,58.57,58.59,62711.0,48.103,48.1276,48.0456,48.062,62711.0
2019-02-07 10:45:00,58.59,58.62,58.54,58.56,43891.0,48.062,48.0866,48.021,48.0374,43891.0
2019-02-07 10:50:00,58.55,58.56,58.47,58.51,105122.0,48.0292,48.0374,47.9636,47.9964,105122.0
2019-02-07 10:55:00,58.5,58.51,58.46,58.46,58617.0,47.9882,47.9964,47.9553,47.9553,58617.0
2019-02-07 11:00:00,58.47,58.51,58.45,58.49,100489.0,47.9636,47.9964,47.9471,47.98,100489.0
2019-02-07 11:05:00,58.49,58.49,58.42,58.43,74490.0,47.98,47.98,47.9225,47.9307,74490.0
2019-02-07 11:10:00,58.42,58.44,58.4,58.4,78939.0,47.9225,47.9389,47.9061,47.9061,78939.0
2019-02-07 11:15:00,58.4,58.44,58.39,58.39,100396.0,47.9061,47.9389,47.8979,47.8979,100396.0
2019-02-07 11:20:00,58.4,58.4,58.35,58.35,93173.0,47.9061,47.9061,47.8651,47.8651,93173.0
2019-02-07 11:25:00,58.36,58.37,58.3,58.32,96921.0,47.8733,47.8815,47.8241,47.8405,96921.0
2019-02-07 11:30:00,58.32,58.33,58.22,58.23,336359.0,47.8405,47.8487,47.7585,47.7667,336359.0
2019-02-07 11:35:00,58.24,58.29,58.21,58.28,129793.0,47.7749,47.8159,47.7503,47.8077,129793.0
2019-02-07 11:40:00,58.28,58.31,58.25,58.28,86685.0,47.8077,47.8323,47.7831,47.8077,86685.0
2019-02-07 11:45:00,58.27,58.29,58.24,58.24,42985.0,47.7995,47.8159,47.7749,47.7749,42985.0
2019-02-07 11:50:00,58.24,58.31,58.21,58.26,68521.0,47.7749,47.8323,47.7503,47.7913,68521.0
2019-02-07 11:55:00,58.26,58.28,58.22,58.23,79471.0,47.7913,47.8077,47.7585,47.7667,79471.0
2019-02-07 12:00:00,58.23,58.24,58.19,58.21,139883.0,47.7667,47.7749,47.7339,47.7503,139883.0
2019-02-07 12:05:00,58.21,58.29,58.2,58.29,70532.0,47.7503,47.8159,47.7421,47.8159,70532.0
2019-02-07 12:10:00,58.28,58.3,58.25,58.26,45689.0,47.8077,47.8241,47.7831,47.7913,45689.0
2019-02-07 12:15:00,58.27,58.29,58.25,58.28,50944.0,47.7995,47.8159,47.7831,47.8077,50944.0
2019-02-07 12:20:00,58.29,58.31,58.28,58.3,46909.0,47.8159,47.8323,47.8077,47.8241,46909.0
2019-02-07 12:25:00,58.3,58.31,58.27,58.29,171787.0,47.8241,47.8323,47.7995,47.8159,171787.0
2019-02-07 12:30:00,58.29,58.32,58.28,58.31,63532.0,47.8159,47.8405,47.8077,47.8323,63532.0
2019-02-07 12:35:00,58.32,58.34,58.29,58.3,62008.0,47.8405,47.8569,47.8159,47.8241,62008.0
2019-02-07 12:40:00,58.31,58.32,58.22,58.22,100712.0,47.8323,47.8405,47.7585,47.7585,100712.0
2019-02-07 12:45:00,58.22,58.22,58.18,58.2,36561.0,47.7585,47.7585,47.7257,47.7421,36561.0
2019-02-07 12:50:00,58.2,58.2,58.15,58.15,54354.0,47.7421,47.7421,47.7011,47.7011,54354.0
2019-02-07 12:55:00,58.15,58.19,58.13,58.18,126798.0,47.7011,47.7339,47.6846,47.7257,126798.0
2019-02-07 13:00:00,58.17,58.26,58.17,58.25,121886.0,47.7175,47.7913,47.7175,47.7831,121886.0
2019-02-07 13:05:00,58.26,58.3,58.25,58.28,60898.0,47.7913,47.8241,47.7831,47.8077,60898.0
2019-02-07 13:10:00,58.28,58.29,58.26,58.28,35167.0,47.8077,47.8159,47.7913,47.8077,35167.0
2019-02-07 13:15:00,58.28,58.3,58.25,58.26,35966.0,47.8077,47.8241,47.7831,47.7913,35966.0
2019-02-07 13:20:00,58.26,58.3,58.25,58.3,31115.0,47.7913,47.8241,47.7831,47.8241,31115.0
2019-02-07 13:25:00,58.3,58.33,58.28,58.31,201566.0,47.8241,47.8487,47.8077,47.8323,201566.0
2019-02-07 13:30:00,58.32,58.35,58.3,58.35,103465.0,47.8405,47.8651,47.8241,47.8651,103465.0
2019-02-07 13:35:00,58.35,58.36,58.33,58.33,34463.0,47.8651,47.8733,47.8487,47.8487,34463.0
2019-02-07 13:40:00,58.34,58.34,58.3,58.3,30471.0,47.8569,47.8569,47.8241,47.8241,30471.0
2019-02-07 13:45:00,58.3,58.33,58.29,58.31,143780.0,47.8241,47.8487,47.8159,47.8323,143780.0
2019-02-07 13:50:00,58.31,58.34,58.3,58.33,83006.0,47.8323,47.8569,47.8241,47.8487,83006.0
2019-02-07 13:55:00,58.33,58.34,58.29,58.3,201562.0,47.8487,47.8569,47.8159,47.8241,201562.0
2019-02-07 14:00:00,58.3,58.3,58.27,58.3,142330.0,47.8241,47.8241,47.7995,47.8241,142330.0
2019-02-07 14:05:00,58.29,58.31,58.26,58.27,71337.0,47.8159,47.8323,47.7913,47.7995,71337.0
2019-02-07 14:10:00,58.27,58.27,58.22,58.22,65444.0,47.7995,47.7995,47.7585,47.7585,65444.0
2019-02-07 14:15:00,58.23,58.25,58.18,58.22,121591.0,47.7667,47.7831,47.7257,47.7585,121591.0
2019-02-07 14:20:00,58.22,58.25,58.21,58.24,152830.0,47.7585,47.7831,47.7503,47.7749,152830.0
2019-02-07 14:25:00,58.23,58.31,58.23,58.3,76881.0,47.7667,47.8323,47.7667,47.8241,76881.0
2019-02-07 14:30:00,58.3,58.32,58.3,58.31,82666.0,47.8241,47.8405,47.8241,47.8323,82666.0
2019-02-07 14:35:00,58.3,58.33,58.28,58.29,73212.0,47.8241,47.8487,47.8077,47.8159,73212.0
2019-02-07 14:40:00,58.29,58.3,58.27,58.28,52410.0,47.8159,47.8241,47.7995,47.8077,52410.0
2019-02-07 14:45:00,58.28,58.3,58.26,58.27,197830.0,47.8077,47.8241,47.7913,47.7995,197830.0
2019-02-07 14:50:00,58.27,58.3,58.25,58.29,224252.0,47.7995,47.8241,47.7831,47.8159,224252.0
2019-02-07 14:55:00,58.29,58.31,58.28,58.29,58058.0,47.8159,47.8323,47.8077,47.8159,58058.0
2019-02-07 15:00:00,58.29,58.33,58.28,58.29,97671.0,47.8159,47.8487,47.8077,47.8159,97671.0
2019-02-07 15:05:00,58.28,58.3,58.26,58.29,68971.0,47.8077,47.8241,47.7913,47.8159,68971.0
2019-02-07 15:10:00,58.29,58.3,58.26,58.29,110023.0,47.8159,47.8241,47.7913,47.8159,110023.0
2019-02-07 15:15:00,58.3,58.31,58.26,58.27,789046.0,47.8241,47.8323,47.7913,47.7995,789046.0
2019-02-07 15:20:00,58.28,58.29,58.26,58.28,220432.0,47.8077,47.8159,47.7913,47.8077,220432.0
2019-02-07 15:25:00,58.28,58.28,58.26,58.26,186841.0,47.8077,47.8077,47.7913,47.7913,186841.0
2019-02-07 15:30:00,58.27,58.28,58.22,58.23,170781.0,47.7995,47.8077,47.7585,47.7667,170781.0
2019-02-07 15:35:00,58.23,58.26,58.22,58.26,260490.0,47.7667,47.7913,47.7585,47.7913,260490.0
2019-02-07 15:40:00,58.25,58.33,58.25,58.32,263600.0,47.7831,47.8487,47.7831,47.8405,263600.0
2019-02-07 15:45:00,58.31,58.33,58.29,58.29,86604.0,47.8323,47.8487,47.8159,47.8159,86604.0
2019-02-07 15:50:00,58.29,58.32,58.29,58.29,49905.0,47.8159,47.8405,47.8159,47.8159,49905.0
2019-02-07 15:55:00,58.29,58.29,58.25,58.28,266866.0,47.8159,47.8159,47.7831,47.8077,266866.0
2019-02-08 09:30:00,57.83,57.89,57.83,57.89,75630.0,47.4386,47.4878,47.4386,47.4878,75630.0
2019-02-08 09:35:00,57.89,57.92,57.87,57.88,177835.0,47.4878,47.5124,47.4714,47.4796,177835.0
2019-02-08 09:40:00,57.88,57.91,57.86,57.86,62962.0,47.4796,47.5042,47.4632,47.4632,62962.0
2019-02-08 09:45:00,57.86,57.89,57.8,57.89,65986.0,47.4632,47.4878,47.4139,47.4878,65986.0
2019-02-08 09:50:00,57.9,57.9,57.83,57.83,58492.0,47.496,47.496,47.4386,47.4386,58492.0
2019-02-08 09:55:00,57.82,57.85,57.77,57.79,77421.0,47.4303,47.455,47.3893,47.4057,77421.0
2019-02-08 10:00:00,57.78,57.81,57.75,57.8,90713.0,47.3975,47.4221,47.3729,47.4139,90713.0
2019-02-08 10:05:00,57.8,57.87,57.8,57.84,66021.0,47.4139,47.4714,47.4139,47.4468,66021.0
2019-02-08 10:10:00,57.84,57.86,57.76,57.77,131057.0,47.4468,47.4632,47.3811,47.3893,131057.0
2019-02-08 10:15:00,57.77,57.78,57.74,57.75,155397.0,47.3893,47.3975,47.3647,47.3729,155397.0
2019-02-08 10:20:00,57.74,57.77,57.73,57.76,110013.0,47.3647,47.3893,47.3565,47.3811,110013.0
2019-02-08 10:25:00,57.75,57.79,57.73,57.77,52424.0,47.3729,47.4057,47.3565,47.3893,52424.0
2019-02-08 10:30:00,57.76,57.83,57.75,57.79,37729.0,47.3811,47.4386,47.3729,47.4057,37729.0
2019-02-08 10:35:00,57.78,57.82,57.77,57.81,53683.0,47.3975,47.4303,47.3893,47.4221,53683.0
2019-02-08 10:40:00,57.82,57.85,57.77,57.78,116161.0,47.4303,47.455,47.3893,47.3975,116161.0
2019-02-08 10:45:00,57.78,57.8,57.74,57.76,113928.0,47.3975,47.4139,47.3647,47.3811,113928.0
2019-02-08 10:50:00,57.75,57.76,57.71,57.71,60559.0,47.3729,47.3811,47.3401,47.3401,60559.0
2019-02-08 10:55:00,57.71,57.74,57.69,57.72,50790.0,47.3401,47.3647,47.3237,47.3483,50790.0
2019-02-08 11:00:00,57.72,57.72,57.66,57.68,167859.0,47.3483,47.3483,47.2991,47.3155,167859.0
2019-02-08 11:05:00,57.68,57.7,57.67,57.69,88237.0,47.3155,47.3319,47.3073,47.3237,88237.0
2019-02-08 11:10:00,57.7,57.72,57.68,57.72,55621.0,47.3319,47.3483,47.3155,47.3483,55621.0
2019-02-08 11:15:00,57.72,57.75,57.7,57.71,120535.0,47.3483,47.3729,47.3319,47.3401,120535.0
2019-02-08 11:20:00,57.72,57.77,57.7,57.76,101984.0,47.3483,47.3893,47.3319,47.3811,101984.0
2019-02-08 11:25:00,57.76,57.78,57.75,57.76,69751.0,47.3811,47.3975,47.3729,47.3811,69751.0
2019-02-08 11:30:00,57.76,57.78,57.72,57.73,129198.0,47.3811,47.3975,47.3483,47.3565,129198.0
2019-02-08 11:35:00,57.74,57.77,57.74,57.77,146629.0,47.3647,47.3893,47.3647,47.3893,146629.0
2019-02-08 11:40:00,57.76,57.81,57.76,57.81,50006.0,47.3811,47.4221,47.3811,47.4221,50006.0
2019-02-08 11:45:00,57.81,57.82,57.75,57.78,40864.0,47.4221,47.4303,47.3729,47.3975,40864.0
2019-02-08 11:50:00,57.79,57.83,57.77,57.83,45456.0,47.4057,47.4386,47.3893,47.4386,45456.0
2019-02-08 11:55:00,57.83,57.86,57.82,57.84,29940.0,47.4386,47.4632,47.4303,47.4468,29940.0
2019-02-08 12:00:00,57.85,57.86,57.83,57.84,42146.0,47.455,47.4632,47.4386,47.4468,42146.0
2019-02-08 12:05:00,57.84,57.85,57.81,57.82,69574.0,47.4468,47.455,47.4221,47.4303,69574.0
2019-02-08 12:10:00,57.81,57.83,57.8,57.81,55349.0,47.4221,47.4386,47.4139,47.4221,55349.0
2019-02-08 12:15:00,57.81,57.84,57.8,57.82,106023.0,47.4221,47.4468,47.4139,47.4303,106023.0
2019-02-08 12:20:00,57.83,57.85,57.81,57.83,139570.0,47.4386,47.455,47.4221,47.4386,139570.0
2019-02-08 12:25:00,57.83,57.86,57.83,57.85,61304.0,47.4386,47.4632,47.4386,47.455,61304.0
2019-02-08 12:30:00,57.86,57.89,57.85,57.88,55672.0,47.4632,47.4878,47.455,47.4796,55672.0
2019-02-08 12:35:00,57.88,57.9,57.87,57.89,57192.0,47.4796,47.496,47.4714,47.4878,57192.0
2019-02-08 12:40:00,57.89,57.92,57.89,57.91,84769.0,47.4878,47.5124,47.4878,47.5042,84769.0
2019-02-08 12:45:00,57.91,57.94,57.9,57.93,100277.0,47.5042,47.5288,47.496,47.5206,100277.0
2019-02-08 12:50:00,57.94,57.94,57.91,57.92,53271.0,47.5288,47.5288,47.5042,47.5124,53271.0
2019-02-08 12:55:00,57.92,57.93,57.9,57.9,46197.0,47.5124,47.5206,47.496,47.496,46197.0
2019-02-08 13:00:00,57.91,57.93,57.9,57.92,29590.0,47.5042,47.5206,47.496,47.5124,29590.0
2019-02-08 13:05:00,57.92,57.93,57.91,57.92,42642.0,47.5124,47.5206,47.5042,47.5124,42642.0
2019-02-08 13:10:00,57.93,57.94,57.92,57.94,50247.0,47.5206,47.5288,47.5124,47.5288,50247.0
2019-02-08 13:15:00,57.94,57.95,57.91,57.91,49934.0,47.5288,47.537,47.5042,47.5042,49934.0
2019-02-08 13:20:00,57.91,57.93,57.9,57.9,75473.0,47.5042,47.5206,47.496,47.496,75473.0
2019-02-08 13:25:00,57.9,57.92,57.89,57.91,59006.0,47.496,47.5124,47.4878,47.5042,59006.0
2019-02-08 13:30:00,57.91,57.93,57.9,57.92,35946.0,47.5042,47.5206,47.496,47.5124,35946.0
2019-02-08 13:35:00,57.92,57.92,57.9,57.9,33467.0,47.5124,47.5124,47.496,47.496,33467.0
2019-02-08 13:40:00,57.91,57.93,57.9,57.93,110173.0,47.5042,47.5206,47.496,47.5206,110173.0
2019-02-08 13:45:00,57.93,57.94,57.93,57.94,83460.0,47.5206,47.5288,47.5206,47.5288,83460.0
2019-02-08 13:50:00,57.94,57.95,57.93,57.94,88365.0,47.5288,47.537,47.5206,47.5288,88365.0
2019-02-08 13:55:00,57.93,57.97,57.93,57.96,71335.0,47.5206,47.5534,47.5206,47.5452,71335.0
2019-02-08 14:00:00,57.97,57.97,57.94,57.94,118383.0,47.5534,47.5534,47.5288,47.5288,118383.0
2019-02-08 14:05:00,57.94,57.98,57.94,57.98,108839.0,47.5288,47.5616,47.5288,47.5616,108839.0
2019-02-08 14:10:00,57.97,58.0,57.97,57.99,111078.0,47.5534,47.578,47.5534,47.5698,111078.0
2019-02-08 14:15:00,58.0,58.01,57.99,58.0,71006.0,47.578,47.5862,47.5698,47.578,71006.0
2019-02-08 14:20:00,58.0,58.01,57.98,58.0,93993.0,47.578,47.5862,47.5616,47.578,93993.0
2019-02-08 14:25:00,58.0,58.01,57.98,58.0,85124.0,47.578,47.5862,47.5616,47.578,85124.0
2019-02-08 14:30:00,58.01,58.03,58.0,58.03,62550.0,47.5862,47.6026,47.578,47.6026,62550.0
2019-02-08 14:35:00,58.02,58.03,58.01,58.02,56649.0,47.5944,47.6026,47.5862,47.5944,56649.0
2019-02-08 14:40:00,58.03,58.03,58.02,58.02,58918.0,47.6026,47.6026,47.5944,47.5944,58918.0
2019-02-08 14:45:00,58.03,58.05,58.02,58.03,96567.0,47.6026,47.619,47.5944,47.6026,96567.0
2019-02-08 14:50:00,58.03,58.03,57.99,57.99,86515.0,47.6026,47.6026,47.5698,47.5698,86515.0
2019-02-08 14:55:00,57.99,58.0,57.98,57.98,45681.0,47.5698,47.578,47.5616,47.5616,45681.0
2019-02-08 15:00:00,57.98,57.99,57.97,57.97,59797.0,47.5616,47.5698,47.5534,47.5534,59797.0
2019-02-08 15:05:00,57.97,57.99,57.96,57.99,59059.0,47.5534,47.5698,47.5452,47.5698,59059.0
2019-02-08 15:10:00,57.98,58.02,57.98,58.02,199366.0,47.5616,47.5944,47.5616,47.5944,199366.0
2019-02-08 15:15:00,58.02,58.02,57.99,58.0,132478.0,47.5944,47.5944,47.5698,47.578,132478.0
2019-02-08 15:20:00,58.0,58.01,57.99,58.0,97758.0,47.578,47.5862,47.5698,47.578,97758.0
2019-02-08 15:25:00,58.0,58.0,57.97,57.97,177938.0,47.578,47.578,47.5534,47.5534,177938.0
2019-02-08 15:30:00,57.98,58.0,57.97,58.0,145492.0,47.5616,47.578,47.5534,47.578,145492.0
2019-02-08 15:35:00,58.0,58.0,57.97,57.99,249514.0,47.578,47.578,47.5534,47.5698,249514.0
2019-02-08 15:40:00,57.99,58.0,57.95,57.96,76933.0,47.5698,47.578,47.537,47.5452,76933.0
2019-02-08 15:45:00,57.96,57.98,57.96,57.96,188297.0,47.5452,47.5616,47.5452,47.5452,188297.0
2019-02-08 15:50:00,57.96,57.97,57.95,57.96,157640.0,47.5452,47.5534,47.537,47.5452,157640.0
2019-02-08 15:55:00,57.96,58.07,57.95,58.06,374046.0,47.5452,47.6354,47.537,47.6272,374046.0
2019-02-11 09:30:00,58.05,58.08,57.99,58.07,217030.0,47.619,47.6436,47.5698,47.6354,217030.0
2019-02-11 09:35:00,58.07,58.1,58.06,58.08,95893.0,47.6354,47.66,47.6272,47.6436,95893.0
2019-02-11 09:40:00,58.07,58.09,58.03,58.07,313017.0,47.6354,47.6518,47.6026,47.6354,313017.0
2019-02-11 09:45:00,58.07,58.1,58.05,58.05,105803.0,47.6354,47.66,47.619,47.619,105803.0
2019-02-11 09:50:00,58.04,58.06,58.03,58.06,52181.0,47.6108,47.6272,47.6026,47.6272,52181.0
2019-02-11 09:55:00,58.06,58.06,57.99,58.02,63419.0,47.6272,47.6272,47.5698,47.5944,63419.0
2019-02-11 10:00:00,58.02,58.09,58.02,58.07,71000.0,47.5944,47.6518,47.5944,47.6354,71000.0
2019-02-11 10:05:00,58.07,58.11,58.06,58.1,87878.0,47.6354,47.6682,47.6272,47.66,87878.0
2019-02-11 10:10:00,58.09,58.11,58.05,58.07,65798.0,47.6518,47.6682,47.619,47.6354,65798.0
2019-02-11 10:15:00,58.06,58.12,58.06,58.12,104731.0,47.6272,47.6764,47.6272,47.6764,104731.0
2019-02-11 10:20:00,58.12,58.13,58.04,58.05,50200.0,47.6764,47.6846,47.6108,47.619,50200.0
2019-02-11 10:25:00,58.06,58.06,58.03,58.04,112676.0,47.6272,47.6272,47.6026,47.6108,112676.0
2019-02-11 10:30:00,58.04,58.04,58.0,58.02,70944.0,47.6108,47.6108,47.578,47.5944,70944.0
2019-02-11 10:35:00,58.02,58.02,57.99,57.99,51114.0,47.5944,47.5944,47.5698,47.5698,51114.0
2019-02-11 10:40:00,57.99,58.06,57.99,58.04,83289.0,47.5698,47.6272,47.5698,47.6108,83289.0
2019-02-11 10:45:00,58.04,58.07,58.02,58.05,127488.0,47.6108,47.6354,47.5944,47.619,127488.0
2019-02-11 10:50:00,58.05,58.06,57.99,58.0,80802.0,47.619,47.6272,47.5698,47.578,80802.0
2019-02-11 10:55:00,58.0,58.0,57.96,57.96,50569.0,47.578,47.578,47.5452,47.5452,50569.0
2019-02-11 11:00:00,57.97,58.01,57.97,57.99,68251.0,47.5534,47.5862,47.5534,47.5698,68251.0
2019-02-11 11:05:00,57.99,58.02,57.95,57.96,85195.0,47.5698,47.5944,47.537,47.5452,85195.0
2019-02-11 11:10:00,57.95,58.0,57.95,57.98,97289.0,47.537,47.578,47.537,47.5616,97289.0
2019-02-11 11:15:00,57.98,58.05,57.97,58.04,154485.0,47.5616,47.619,47.5534,47.6108,154485.0
2019-02-11 11:20:00,58.03,58.08,58.02,58.07,83885.0,47.6026,47.6436,47.5944,47.6354,83885.0
2019-02-11 11:25:00,58.07,58.09,58.06,58.06,88407.0,47.6354,47.6518,47.6272,47.6272,88407.0
2019-02-11 11:30:00,58.06,58.06,58.02,58.05,76997.0,47.6272,47.6272,47.5944,47.619,76997.0
2019-02-11 11:35:00,58.05,58.06,58.02,58.04,40635.0,47.619,47.6272,47.5944,47.6108,40635.0
2019-02-11 11:40:00,58.03,58.04,58.01,58.02,47383.0,47.6026,47.6108,47.5862,47.5944,47383.0
2019-02-11 11:45:00,58.03,58.06,58.01,58.04,56803.0,47.6026,47.6272,47.5862,47.6108,56803.0
2019-02-11 11:50:00,58.04,58.04,57.97,58.0,37027.0,47.6108,47.6108,47.5534,47.578,37027.0
2019-02-11 11:55:00,58.0,58.01,57.98,58.01,48782.0,47.578,47.5862,47.5616,47.5862,48782.0
2019-02-11 12:00:00,58.0,58.05,58.0,58.03,45129.0,47.578,47.619,47.578,47.6026,45129.0
2019-02-11 12:05:00,58.03,58.05,58.02,58.03,38846.0,47.6026,47.619,47.5944,47.6026,38846.0
2019-02-11 12:10:00,58.03,58.03,58.0,58.01,35557.0,47.6026,47.6026,47.578,47.5862,35557.0
2019-02-11 12:15:00,58.02,58.03,58.01,58.02,42109.0,47.5944,47.6026,47.5862,47.5944,42109.0
2019-02-11 12:20:00,58.01,58.03,57.99,58.02,50382.0,47.5862,47.6026,47.5698,47.5944,50382.0
2019-02-11 12:25:00,58.02,58.06,58.02,58.05,39111.0,47.5944,47.6272,47.5944,47.619,39111.0
2019-02-11 12:30:00,58.05,58.05,58.01,58.02,48746.0,47.619,47.619,47.5862,47.5944,48746.0
2019-02-11 12:35:00,58.02,58.03,58.0,58.01,30633.0,47.5944,47.6026,47.578,47.5862,30633.0
2019-02-11 12:40:00,58.0,58.01,57.99,58.0,26835.0,47.578,47.5862,47.5698,47.578,26835.0
2019-02-11 12:45:00,58.0,58.02,57.98,57.98,48813.0,47.578,47.5944,47.5616,47.5616,48813.0
2019-02-11 12:50:00,57.98,57.99,57.97,57.97,65448.0,47.5616,47.5698,47.5534,47.5534,65448.0
2019-02-11 12:55:00,57.98,57.99,57.96,57.98,53173.0,47.5616,47.5698,47.5452,47.5616,53173.0
2019-02-11 13:00:00,57.98,58.0,57.95,57.98,35966.0,47.5616,47.578,47.537,47.5616,35966.0
2019-02-11 13:05:00,57.98,57.99,57.97,57.98,42139.0,47.5616,47.5698,47.5534,47.5616,42139.0
2019-02-11 13:10:00,57.98,57.98,57.95,57.97,46618.0,47.5616,47.5616,47.537,47.5534,46618.0
2019-02-11 13:15:00,57.97,57.97,57.95,57.96,24667.0,47.5534,47.5534,47.537,47.5452,24667.0
2019-02-11 13:20:00,57.96,57.97,57.94,57.95,39360.0,47.5452,47.5534,47.5288,47.537,39360.0
2019-02-11 13:25:00,57.95,57.96,57.93,57.94,38742.0,47.537,47.5452,47.5206,47.5288,38742.0
2019-02-11 13:30:00,57.94,57.95,57.93,57.93,30509.0,47.5288,47.537,47.5206,47.5206,30509.0
2019-02-11 13:35:00,57.93,57.94,57.91,57.94,47832.0,47.5206,47.5288,47.5042,47.5288,47832.0
2019-02-11 13:40:00,57.93,57.94,57.89,57.9,80326.0,47.5206,47.5288,47.4878,47.496,80326.0
2019-02-11 13:45:00,57.9,57.92,57.89,57.91,60868.0,47.496,47.5124,47.4878,47.5042,60868.0
2019-02-11 13:50:00,57.92,57.93,57.91,57.91,53865.0,47.5124,47.5206,47.5042,47.5042,53865.0
2019-02-11 13:55:00,57.92,57.93,57.91,57.92,44980.0,47.5124,47.5206,47.5042,47.5124,44980.0
2019-02-11 14:00:00,57.92,57.93,57.91,57.92,53095.0,47.5124,47.5206,47.5042,47.5124,53095.0
2019-02-11 14:05:00,57.92,57.93,57.91,57.92,81466.0,47.5124,47.5206,47.5042,47.5124,81466.0
2019-02-11 14:10:00,57.93,57.95,57.92,57.94,151940.0,47.5206,47.537,47.5124,47.5288,151940.0
2019-02-11 14:15:00,57.94,57.94,57.92,57.93,65165.0,47.5288,47.5288,47.5124,47.5206,65165.0
2019-02-11 14:20:00,57.92,57.96,57.92,57.94,165291.0,47.5124,47.5452,47.5124,47.5288,165291.0
2019-02-11 14:25:00,57.94,57.95,57.93,57.93,31272.0,47.5288,47.537,47.5206,47.5206,31272.0
2019-02-11 14:30:00,57.93,57.94,57.92,57.93,104621.0,47.5206,47.5288,47.5124,47.5206,104621.0
2019-02-11 14:35:00,57.93,57.93,57.91,57.92,248480.0,47.5206,47.5206,47.5042,47.5124,248480.0
2019-02-11 14:40:00,57.92,57.96,57.91,57.94,46772.0,47.5124,47.5452,47.5042,47.5288,46772.0
2019-02-11 14:45:00,57.94,57.94,57.88,57.89,57991.0,47.5288,47.5288,47.4796,47.4878,57991.0
2019-02-11 14:50:00,57.89,57.91,57.89,57.9,50659.0,47.4878,47.5042,47.4878,47.496,50659.0
2019-02-11 14:55:00,57.9,57.93,57.9,57.92,60464.0,47.496,47.5206,47.496,47.5124,60464.0
2019-02-11 15:00:00,57.92,57.96,57.92,57.95,66154.0,47.5124,47.5452,47.5124,47.537,66154.0
2019-02-11 15:05:00,57.96,57.97,57.95,57.97,44618.0,47.5452,47.5534,47.537,47.5534,44618.0
2019-02-11 15:10:00,57.97,57.98,57.95,57.96,50220.0,47.5534,47.5616,47.537,47.5452,50220.0
2019-02-11 15:15:00,57.96,57.98,57.94,57.95,100905.0,47.5452,47.5616,47.5288,47.537,100905.0
2019-02-11 15:20:00,57.95,57.96,57.94,57.96,36089.0,47.537,47.5452,47.5288,47.5452,36089.0
2019-02-11 15:25:00,57.95,57.97,57.95,57.97,36821.0,47.537,47.5534,47.537,47.5534,36821.0
2019-02-11 15:30:00,57.97,57.97,57.93,57.94,76632.0,47.5534,47.5534,47.5206,47.5288,76632.0
2019-02-11 15:35:00,57.94,57.96,57.93,57.95,97521.0,47.5288,47.5452,47.5206,47.537,97521.0
2019-02-11 15:40:00,57.94,57.95,57.93,57.94,125548.0,47.5288,47.537,47.5206,47.5288,125548.0
2019-02-11 15:45:00,57.94,57.96,57.93,57.96,86677.0,47.5288,47.5452,47.5206,47.5452,86677.0
2019-02-11 15:50:00,57.96,57.98,57.95,57.97,262681.0,47.5452,47.5616,47.537,47.5534,262681.0
2019-02-11 15:55:00,57.96,58.01,57.94,57.99,391432.0,47.5452,47.5862,47.5288,47.5698,391432.0
2019-02-12 09:30:00,58.59,58.61,58.5,58.55,139630.0,48.062,48.0784,47.9882,48.0292,139630.0
2019-02-12 09:35:00,58.55,58.6,58.54,58.6,140939.0,48.0292,48.0702,48.021,48.0702,140939.0
2019-02-12 09:40:00,58.6,58.61,58.59,58.59,15561.0,48.0702,48.0784,48.062,48.062,15561.0
2019-02-12 09:45:00,58.6,58.61,58.56,58.57,157703.0,48.0702,48.0784,48.0374,48.0456,157703.0
2019-02-12 09:50:00,58.58,58.6,58.55,58.6,55743.0,48.0538,48.0702,48.0292,48.0702,55743.0
2019-02-12 09:55:00,58.6,58.6,58.57,58.57,51165.0,48.0702,48.0702,48.0456,48.0456,51165.0
2019-02-12 10:00:00,58.58,58.61,58.57,58.59,48748.0,48.0538,48.0784,48.0456,48.062,48748.0
2019-02-12 10:05:00,58.59,58.6,58.55,58.55,64372.0,48.062,48.0702,48.0292,48.0292,64372.0
2019-02-12 10:10:00,58.56,58.58,58.53,58.53,76399.0,48.0374,48.0538,48.0128,48.0128,76399.0
2019-02-12 10:15:00,58.54,58.57,58.53,58.55,40862.0,48.021,48.0456,48.0128,48.0292,40862.0
2019-02-12 10:20:00,58.55,58.57,58.53,58.55,24236.0,48.0292,48.0456,48.0128,48.0292,24236.0
2019-02-12 10:25:00,58.55,58.58,58.53,58.55,46922.0,48.0292,48.0538,48.0128,48.0292,46922.0
2019-02-12 10:30:00,58.55,58.6,58.53,58.56,4309244.0,48.0292,48.0702,48.0128,48.0374,4309244.0
2019-02-12 10:35:00,58.56,58.6,58.55,58.6,238099.0,48.0374,48.0702,48.0292,48.0702,238099.0
2019-02-12 10:40:00,58.59,58.6,58.55,58.57,227084.0,48.062,48.0702,48.0292,48.0456,227084.0
2019-02-12 10:45:00,58.56,58.59,58.55,58.59,56791.0,48.0374,48.062,48.0292,48.062,56791.0
2019-02-12 10:50:00,58.59,58.64,58.59,58.63,80395.0,48.062,48.103,48.062,48.0948,80395.0
2019-02-12 10:55:00,58.63,58.67,58.63,58.65,72549.0,48.0948,48.1276,48.0948,48.1112,72549.0
2019-02-12 11:00:00,58.65,58.69,58.65,58.66,174277.0,48.1112,48.144,48.1112,48.1194,174277.0
2019-02-12 11:05:00,58.65,58.68,58.64,58.66,54259.0,48.1112,48.1358,48.103,48.1194,54259.0
2019-02-12 11:10:00,58.67,58.7,58.66,58.69,49724.0,48.1276,48.1522,48.1194,48.144,49724.0
2019-02-12 11:15:00,58.69,58.71,58.68,58.69,61443.0,48.144,48.1604,48.1358,48.144,61443.0
2019-02-12 11:20:00,58.69,58.69,58.66,58.66,55329.0,48.144,48.144,48.1194,48.1194,55329.0
2019-02-12 11:25:00,58.66,58.69,58.65,58.67,138855.0,48.1194,48.144,48.1112,48.1276,138855.0
2019-02-12 11:30:00,58.67,58.67,58.61,58.61,115292.0,48.1276,48.1276,48.0784,48.0784,115292.0
2019-02-12 11:35:00,58.61,58.63,58.6,58.62,64406.0,48.0784,48.0948,48.0702,48.0866,64406.0
2019-02-12 11:40:00,58.62,58.66,58.62,58.64,74028.0,48.0866,48.1194,48.0866,48.103,74028.0
2019-02-12 11:45:00,58.65,58.65,58.6,58.62,61169.0,48.1112,48.1112,48.0702,48.0866,61169.0
2019-02-12 11:50:00,58.62,58.64,58.61,58.63,66609.0,48.0866,48.103,48.0784,48.0948,66609.0
2019-02-12 11:55:00,58.63,58.65,58.62,58.64,49812.0,48.0948,48.1112,48.0866,48.103,49812.0
2019-02-12 12:00:00,58.64,58.64,58.63,58.64,126989.0,48.103,48.103,48.0948,48.103,126989.0
2019-02-12 12:05:00,58.64,58.64,58.61,58.61,80489.0,48.103,48.103,48.0784,48.0784,80489.0
2019-02-12 12:10:00,58.62,58.63,58.61,58.62,186498.0,48.0866,48.0948,48.0784,48.0866,186498.0
2019-02-12 12:15:00,58.62,58.63,58.6,58.61,69055.0,48.0866,48.0948,48.0702,48.0784,69055.0
2019-02-12 12:20:00,58.61,58.63,58.6,58.63,76126.0,48.0784,48.0948,48.0702,48.0948,76126.0
2019-02-12 12:25:00,58.63,58.64,58.61,58.61,84336.0,48.0948,48.103,48.0784,48.0784,84336.0
2019-02-12 12:30:00,58.62,58.64,58.61,58.63,147334.0,48.0866,48.103,48.0784,48.0948,147334.0
2019-02-12 12:35:00,58.63,58.64,58.62,58.63,59071.0,48.0948,48.103,48.0866,48.0948,59071.0
2019-02-12 12:40:00,58.63,58.63,58.62,58.62,43551.0,48.0948,48.0948,48.0866,48.0866,43551.0
2019-02-12 12:45:00,58.62,58.63,58.59,58.6,100781.0,48.0866,48.0948,48.062,48.0702,100781.0
2019-02-12 12:50:00,58.6,58.62,58.6,58.61,112944.0,48.0702,48.0866,48.0702,48.0784,112944.0
2019-02-12 12:55:00,58.62,58.65,58.61,58.64,42250.0,48.0866,48.1112,48.0784,48.103,42250.0
2019-02-12 13:00:00,58.64,58.65,58.63,58.64,52017.0,48.103,48.1112,48.0948,48.103,52017.0
2019-02-12 13:05:00,58.64,58.68,58.64,58.68,138587.0,48.103,48.1358,48.103,48.1358,138587.0
2019-02-12 13:10:00,58.68,58.69,58.67,58.69,63769.0,48.1358,48.144,48.1276,48.144,63769.0
2019-02-12 13:15:00,58.68,58.7,58.68,58.69,140514.0,48.1358,48.1522,48.1358,48.144,140514.0
2019-02-12 13:20:00,58.68,58.7,58.68,58.69,57010.0,48.1358,48.1522,48.1358,48.144,57010.0
2019-02-12 13:25:00,58.7,58.72,58.69,58.7,64853.0,48.1522,48.1686,48.144,48.1522,64853.0
2019-02-12 13:30:00,58.71,58.74,58.7,58.73,51113.0,48.1604,48.185,48.1522,48.1768,51113.0
2019-02-12 13:35:00,58.74,58.74,58.71,58.71,28885.0,48.185,48.185,48.1604,48.1604,28885.0
2019-02-12 13:40:00,58.71,58.73,58.7,58.73,44457.0,48.1604,48.1768,48.1522,48.1768,44457.0
2019-02-12 13:45:00,58.73,58.73,58.71,58.72,36948.0,48.1768,48.1768,48.1604,48.1686,36948.0
2019-02-12 13:50:00,58.73,58.75,58.72,58.74,64240.0,48.1768,48.1932,48.1686,48.185,64240.0
2019-02-12 13:55:00,58.74,58.74,58.72,58.73,49939.0,48.185,48.185,48.1686,48.1768,49939.0
2019-02-12 14:00:00,58.73,58.74,58.71,58.72,47430.0,48.1768,48.185,48.1604,48.1686,47430.0
2019-02-12 14:05:00,58.72,58.73,58.71,58.73,82451.0,48.1686,48.1768,48.1604,48.1768,82451.0
2019-02-12 14:10:00,58.72,58.73,58.71,58.72,82349.0,48.1686,48.1768,48.1604,48.1686,82349.0
2019-02-12 14:15:00,58.72,58.72,58.7,58.71,26143.0,48.1686,48.1686,48.1522,48.1604,26143.0
2019-02-12 14:20:00,58.71,58.74,58.71,58.73,19039.0,48.1604,48.185,48.1604,48.1768,19039.0
2019-02-12 14:25:00,58.73,58.74,58.72,58.73,140613.0,48.1768,48.185,48.1686,48.1768,140613.0
2019-02-12 14:30:00,58.72,58.73,58.71,58.72,352465.0,48.1686,48.1768,48.1604,48.1686,352465.0
2019-02-12 14:35:00,58.72,58.72,58.7,58.71,565885.0,48.1686,48.1686,48.1522,48.1604,565885.0
2019-02-12 14:40:00,58.71,58.71,58.69,58.71,469885.0,48.1604,48.1604,48.144,48.1604,469885.0
2019-02-12 14:45:00,58.71,58.73,58.71,58.72,39125.0,48.1604,48.1768,48.1604,48.1686,39125.0
2019-02-12 14:50:00,58.72,58.72,58.7,58.71,48517.0,48.1686,48.1686,48.1522,48.1604,48517.0
2019-02-12 14:55:00,58.71,58.71,58.68,58.69,88261.0,48.1604,48.1604,48.1358,48.144,88261.0
2019-02-12 15:00:00,58.69,58.69,58.67,58.68,75077.0,48.144,48.144,48.1276,48.1358,75077.0
2019-02-12 15:05:00,58.68,58.7,58.67,58.69,42292.0,48.1358,48.1522,48.1276,48.144,42292.0
2019-02-12 15:10:00,58.7,58.7,58.68,58.69,139340.0,48.1522,48.1522,48.1358,48.144,139340.0
2019-02-12 15:15:00,58.69,58.71,58.69,58.71,47978.0,48.144,48.1604,48.144,48.1604,47978.0
2019-02-12 15:20:00,58.71,58.72,58.69,58.72,74102.0,48.1604,48.1686,48.144,48.1686,74102.0
2019-02-12 15:25:00,58.71,58.73,58.7,58.72,45515.0,48.1604,48.1768,48.1522,48.1686,45515.0
2019-02-12 15:30:00,58.72,58.73,58.7,58.7,53325.0,48.1686,48.1768,48.1522,48.1522,53325.0
2019-02-12 15:35:00,58.71,58.71,58.69,58.7,46174.0,48.1604,48.1604,48.144,48.1522,46174.0
2019-02-12 15:40:00,58.69,58.7,58.67,58.68,53292.0,48.144,48.1522,48.1276,48.1358,53292.0
2019-02-12 15:45:00,58.68,58.68,58.67,58.68,61771.0,48.1358,48.1358,48.1276,48.1358,61771.0
2019-02-12 15:50:00,58.68,58.7,58.67,58.69,138257.0,48.1358,48.1522,48.1276,48.144,138257.0
2019-02-12 15:55:00,58.69,58.73,58.68,58.71,432097.0,48.144,48.1768,48.1358,48.1604,432097.0
2019-02-13 09:30:00,58.94,58.99,58.92,58.97,125900.0,48.3491,48.3901,48.3327,48.3737,125900.0
2019-02-13 09:35:00,58.97,59.01,58.95,59.01,91941.0,48.3737,48.4065,48.3573,48.4065,91941.0
2019-02-13 09:40:00,59.01,59.02,58.99,59.02,77403.0,48.4065,48.4147,48.3901,48.4147,77403.0
2019-02-13 09:45:00,59.03,59.04,59.0,59.01,48270.0,48.4229,48.4311,48.3983,48.4065,48270.0
2019-02-13 09:50:00,59.02,59.02,58.98,59.0,231623.0,48.4147,48.4147,48.3819,48.3983,231623.0
2019-02-13 09:55:00,59.0,59.02,58.99,58.99,182517.0,48.3983,48.4147,48.3901,48.3901,182517.0
2019-02-13 10:00:00,58.99,59.02,58.97,58.98,106656.0,48.3901,48.4147,48.3737,48.3819,106656.0
2019-02-13 10:05:00,58.98,58.99,58.92,58.93,60831.0,48.3819,48.3901,48.3327,48.3409,60831.0
2019-02-13 10:10:00,58.93,58.97,58.91,58.94,154502.0,48.3409,48.3737,48.3245,48.3491,154502.0
2019-02-13 10:15:00,58.93,58.97,58.91,58.97,139520.0,48.3409,48.3737,48.3245,48.3737,139520.0
2019-02-13 10:20:00,58.97,59.0,58.95,58.99,49684.0,48.3737,48.3983,48.3573,48.3901,49684.0
2019-02-13 10:25:00,58.99,59.02,58.98,58.99,85667.0,48.3901,48.4147,48.3819,48.3901,85667.0
2019-02-13 10:30:00,58.98,59.01,58.97,58.99,95597.0,48.3819,48.4065,48.3737,48.3901,95597.0
2019-02-13 10:35:00,58.99,59.05,58.99,59.0,86682.0,48.3901,48.4393,48.3901,48.3983,86682.0
2019-02-13 10:40:00,59.0,59.04,58.99,59.02,109016.0,48.3983,48.4311,48.3901,48.4147,109016.0
2019-02-13 10:45:00,59.03,59.04,58.99,59.0,77847.0,48.4229,48.4311,48.3901,48.3983,77847.0
2019-02-13 10:50:00,58.99,59.01,58.94,58.96,143778.0,48.3901,48.4065,48.3491,48.3655,143778.0
2019-02-13 10:55:00,58.95,58.96,58.93,58.94,37146.0,48.3573,48.3655,48.3409,48.3491,37146.0
2019-02-13 11:00:00,58.95,58.99,58.95,58.98,85096.0,48.3573,48.3901,48.3573,48.3819,85096.0
2019-02-13 11:05:00,58.99,59.0,58.94,58.95,91191.0,48.3901,48.3983,48.3491,48.3573,91191.0
2019-02-13 11:10:00,58.95,58.95,58.9,58.92,78834.0,48.3573,48.3573,48.3163,48.3327,78834.0
2019-02-13 11:15:00,58.92,58.92,58.88,58.89,49019.0,48.3327,48.3327,48.2999,48.3081,49019.0
2019-02-13 11:20:00,58.88,58.89,58.86,58.86,29734.0,48.2999,48.3081,48.2835,48.2835,29734.0
2019-02-13 11:25:00,58.87,58.89,58.84,58.87,139242.0,48.2917,48.3081,48.2671,48.2917,139242.0
2019-02-13 11:30:00,58.87,58.87,58.81,58.82,147298.0,48.2917,48.2917,48.2425,48.2507,147298.0
2019-02-13 11:35:00,58.81,58.85,58.81,58.82,137787.0,48.2425,48.2753,48.2425,48.2507,137787.0
2019-02-13 11:40:00,58.81,58.84,58.8,58.81,45045.0,48.2425,48.2671,48.2343,48.2425,45045.0
2019-02-13 11:45:00,58.81,58.85,58.8,58.84,42348.0,48.2425,48.2753,48.2343,48.2671,42348.0
2019-02-13 11:50:00,58.85,58.89,58.84,58.87,29729.0,48.2753,48.3081,48.2671,48.2917,29729.0
2019-02-13 11:55:00,58.88,58.9,58.87,58.89,37796.0,48.2999,48.3163,48.2917,48.3081,37796.0
2019-02-13 12:00:00,58.89,58.91,58.88,58.9,159899.0,48.3081,48.3245,48.2999,48.3163,159899.0
2019-02-13 12:05:00,58.89,58.9,58.87,58.87,61941.0,48.3081,48.3163,48.2917,48.2917,61941.0
2019-02-13 12:10:00,58.87,58.89,58.86,58.87,137231.0,48.2917,48.3081,48.2835,48.2917,137231.0
2019-02-13 12:15:00,58.87,58.89,58.85,58.85,54543.0,48.2917,48.3081,48.2753,48.2753,54543.0
2019-02-13 12:20:00,58.86,58.86,58.82,58.82,39407.0,48.2835,48.2835,48.2507,48.2507,39407.0
2019-02-13 12:25:00,58.82,58.86,58.81,58.86,54728.0,48.2507,48.2835,48.2425,48.2835,54728.0
2019-02-13 12:30:00,58.85,58.86,58.82,58.84,58523.0,48.2753,48.2835,48.2507,48.2671,58523.0
2019-02-13 12:35:00,58.84,58.86,58.83,58.83,61250.0,48.2671,48.2835,48.2589,48.2589,61250.0
2019-02-13 12:40:00,58.83,58.86,58.82,58.85,36686.0,48.2589,48.2835,48.2507,48.2753,36686.0
2019-02-13 12:45:00,58.85,58.86,58.84,58.84,30142.0,48.2753,48.2835,48.2671,48.2671,30142.0
2019-02-13 12:50:00,58.85,58.85,58.81,58.83,52839.0,48.2753,48.2753,48.2425,48.2589,52839.0
2019-02-13 12:55:00,58.83,58.85,58.81,58.85,28461.0,48.2589,48.2753,48.2425,48.2753,28461.0
2019-02-13 13:00:00,58.85,58.86,58.83,58.84,34147.0,48.2753,48.2835,48.2589,48.2671,34147.0
2019-02-13 13:05:00,58.85,58.87,58.83,58.86,36545.0,48.2753,48.2917,48.2589,48.2835,36545.0
2019-02-13 13:10:00,58.86,58.86,58.85,58.85,187994.0,48.2835,48.2835,48.2753,48.2753,187994.0
2019-02-13 13:15:00,58.85,58.86,58.84,58.86,26847.0,48.2753,48.2835,48.2671,48.2835,26847.0
2019-02-13 13:20:00,58.86,58.87,58.85,58.87,48183.0,48.2835,48.2917,48.2753,48.2917,48183.0
2019-02-13 13:25:00,58.87,58.88,58.86,58.87,67440.0,48.2917,48.2999,48.2835,48.2917,67440.0
2019-02-13 13:30:00,58.87,58.88,58.86,58.87,39723.0,48.2917,48.2999,48.2835,48.2917,39723.0
2019-02-13 13:35:00,58.87,58.88,58.86,58.86,128195.0,48.2917,48.2999,48.2835,48.2835,128195.0
2019-02-13 13:40:00,58.86,58.87,58.85,58.86,39415.0,48.2835,48.2917,48.2753,48.2835,39415.0
2019-02-13 13:45:00,58.86,58.86,58.84,58.85,31071.0,48.2835,48.2835,48.2671,48.2753,31071.0
2019-02-13 13:50:00,58.85,58.87,58.84,58.86,79074.0,48.2753,48.2917,48.2671,48.2835,79074.0
2019-02-13 13:55:00,58.86,58.87,58.84,58.85,25094.0,48.2835,48.2917,48.2671,48.2753,25094.0
2019-02-13 14:00:00,58.85,58.86,58.84,58.86,33502.0,48.2753,48.2835,48.2671,48.2835,33502.0
2019-02-13 14:05:00,58.86,58.86,58.83,58.84,60542.0,48.2835,48.2835,48.2589,48.2671,60542.0
2019-02-13 14:10:00,58.83,58.84,58.82,58.83,52947.0,48.2589,48.2671,48.2507,48.2589,52947.0
2019-02-13 14:15:00,58.83,58.84,58.81,58.83,72812.0,48.2589,48.2671,48.2425,48.2589,72812.0
2019-02-13 14:20:00,58.83,58.83,58.8,58.81,207299.0,48.2589,48.2589,48.2343,48.2425,207299.0
2019-02-13 14:25:00,58.81,58.82,58.8,58.82,87944.0,48.2425,48.2507,48.2343,48.2507,87944.0
2019-02-13 14:30:00,58.81,58.84,58.81,58.84,57744.0,48.2425,48.2671,48.2425,48.2671,57744.0
2019-02-13 14:35:00,58.84,58.85,58.83,58.83,51728.0,48.2671,48.2753,48.2589,48.2589,51728.0
2019-02-13 14:40:00,58.83,58.86,58.83,58.85,95750.0,48.2589,48.2835,48.2589,48.2753,95750.0
2019-02-13 14:45:00,58.86,58.87,58.85,58.86,97127.0,48.2835,48.2917,48.2753,48.2835,97127.0
2019-02-13 14:50:00,58.86,58.88,58.85,58.86,62133.0,48.2835,48.2999,48.2753,48.2835,62133.0
2019-02-13 14:55:00,58.87,58.88,58.85,58.88,52620.0,48.2917,48.2999,48.2753,48.2999,52620.0
2019-02-13 15:00:00,58.87,58.88,58.85,58.86,103346.0,48.2917,48.2999,48.2753,48.2835,103346.0
2019-02-13 15:05:00,58.86,58.86,58.84,58.85,112268.0,48.2835,48.2835,48.2671,48.2753,112268.0
2019-02-13 15:10:00,58.85,58.87,58.85,58.86,56298.0,48.2753,48.2917,48.2753,48.2835,56298.0
2019-02-13 15:15:00,58.86,58.86,58.84,58.85,232119.0,48.2835,48.2835,48.2671,48.2753,232119.0
2019-02-13 15:20:00,58.85,58.85,58.84,58.85,49859.0,48.2753,48.2753,48.2671,48.2753,49859.0
2019-02-13 15:25:00,58.85,58.86,58.84,58.86,72608.0,48.2753,48.2835,48.2671,48.2835,72608.0
2019-02-13 15:30:00,58.86,58.87,58.85,58.86,93692.0,48.2835,48.2917,48.2753,48.2835,93692.0
2019-02-13 15:35:00,58.86,58.86,58.84,58.85,62510.0,48.2835,48.2835,48.2671,48.2753,62510.0
2019-02-13 15:40:00,58.84,58.86,58.83,58.83,100486.0,48.2671,48.2835,48.2589,48.2589,100486.0
2019-02-13 15:45:00,58.83,58.83,58.76,58.79,208969.0,48.2589,48.2589,48.2014,48.2261,208969.0
2019-02-13 15:50:00,58.8,58.8,58.77,58.78,162566.0,48.2343,48.2343,48.2096,48.2178,162566.0
2019-02-13 15:55:00,58.78,58.8,58.74,58.75,513531.0,48.2178,48.2343,48.185,48.1932,513531.0
2019-02-14 09:30:00,58.76,58.78,58.66,58.78,118931.0,48.2014,48.2178,48.1194,48.2178,118931.0
2019-02-14 09:35:00,58.77,58.78,58.73,58.74,127495.0,48.2096,48.2178,48.1768,48.185,127495.0
2019-02-14 09:40:00,58.75,58.78,58.71,58.73,215931.0,48.1932,48.2178,48.1604,48.1768,215931.0
2019-02-14 09:45:00,58.72,58.75,58.66,58.72,212327.0,48.1686,48.1932,48.1194,48.1686,212327.0
2019-02-14 09:50:00,58.72,58.75,58.69,58.73,110054.0,48.1686,48.1932,48.144,48.1768,110054.0
2019-02-14 09:55:00,58.73,58.78,58.72,58.76,90586.0,48.1768,48.2178,48.1686,48.2014,90586.0
2019-02-14 10:00:00,58.75,58.75,58.71,58.72,181506.0,48.1932,48.1932,48.1604,48.1686,181506.0
2019-02-14 10:05:00,58.72,58.74,58.7,58.72,122965.0,48.1686,48.185,48.1522,48.1686,122965.0
2019-02-14 10:10:00,58.72,58.77,58.7,58.74,192312.0,48.1686,48.2096,48.1522,48.185,192312.0
2019-02-14 10:15:00,58.74,58.78,58.73,58.77,61225.0,48.185,48.2178,48.1768,48.2096,61225.0
2019-02-14 10:20:00,58.77,58.78,58.74,58.76,51344.0,48.2096,48.2178,48.185,48.2014,51344.0
2019-02-14 10:25:00,58.76,58.79,58.74,58.78,63229.0,48.2014,48.2261,48.185,48.2178,63229.0
2019-02-14 10:30:00,58.78,58.82,58.75,58.82,259502.0,48.2178,48.2507,48.1932,48.2507,259502.0
2019-02-14 10:35:00,58.82,58.83,58.64,58.67,362062.0,48.2507,48.2589,48.103,48.1276,362062.0
2019-02-14 10:40:00,58.67,58.78,58.67,58.71,207758.0,48.1276,48.2178,48.1276,48.1604,207758.0
2019-02-14 10:45:00,58.71,58.78,58.7,58.77,80028.0,48.1604,48.2178,48.1522,48.2096,80028.0
2019-02-14 10:50:00,58.78,58.79,58.72,58.73,56511.0,48.2178,48.2261,48.1686,48.1768,56511.0
2019-02-14 10:55:00,58.73,58.77,58.69,58.75,109472.0,48.1768,48.2096,48.144,48.1932,109472.0
2019-02-14 11:00:00,58.76,58.76,58.66,58.67,99131.0,48.2014,48.2014,48.1194,48.1276,99131.0
2019-02-14 11:05:00,58.67,58.72,58.66,58.7,76221.0,48.1276,48.1686,48.1194,48.1522,76221.0
2019-02-14 11:10:00,58.7,58.72,58.67,58.68,76780.0,48.1522,48.1686,48.1276,48.1358,76780.0
2019-02-14 11:15:00,58.68,58.71,58.67,58.68,58292.0,48.1358,48.1604,48.1276,48.1358,58292.0
2019-02-14 11:20:00,58.67,58.7,58.66,58.67,68360.0,48.1276,48.1522,48.1194,48.1276,68360.0
2019-02-14 11:25:00,58.67,58.68,58.63,58.65,57444.0,48.1276,48.1358,48.0948,48.1112,57444.0
2019-02-14 11:30:00,58.65,58.67,58.58,58.61,133793.0,48.1112,48.1276,48.0538,48.0784,133793.0
2019-02-14 11:35:00,58.61,58.64,58.6,58.63,193505.0,48.0784,48.103,48.0702,48.0948,193505.0
2019-02-14 11:40:00,58.63,58.68,58.62,58.68,49799.0,48.0948,48.1358,48.0866,48.1358,49799.0
2019-02-14 11:45:00,58.67,58.71,58.67,58.69,56531.0,48.1276,48.1604,48.1276,48.144,56531.0
2019-02-14 11:50:00,58.69,58.73,58.69,58.72,31621.0,48.144,48.1768,48.144,48.1686,31621.0
2019-02-14 11:55:00,58.72,58.75,58.71,58.73,44846.0,48.1686,48.1932,48.1604,48.1768,44846.0
2019-02-14 12:00:00,58.74,58.78,58.71,58.78,90047.0,48.185,48.2178,48.1604,48.2178,90047.0
2019-02-14 12:05:00,58.78,58.81,58.77,58.8,54304.0,48.2178,48.2425,48.2096,48.2343,54304.0
2019-02-14 12:10:00,58.8,58.82,58.78,58.81,49263.0,48.2343,48.2507,48.2178,48.2425,49263.0
2019-02-14 12:15:00,58.81,58.86,58.79,58.86,77692.0,48.2425,48.2835,48.2261,48.2835,77692.0
2019-02-14 12:20:00,58.86,58.89,58.85,58.89,146812.0,48.2835,48.3081,48.2753,48.3081,146812.0
2019-02-14 12:25:00,58.89,58.91,58.87,58.88,37915.0,48.3081,48.3245,48.2917,48.2999,37915.0
2019-02-14 12:30:00,58.88,58.91,58.87,58.88,59833.0,48.2999,48.3245,48.2917,48.2999,59833.0
2019-02-14 12:35:00,58.87,58.9,58.87,58.87,33105.0,48.2917,48.3163,48.2917,48.2917,33105.0
2019-02-14 12:40:00,58.87,58.89,58.86,58.88,17816.0,48.2917,48.3081,48.2835,48.2999,17816.0
2019-02-14 12:45:00,58.88,58.9,58.87,58.88,29503.0,48.2999,48.3163,48.2917,48.2999,29503.0
2019-02-14 12:50:00,58.88,58.92,58.88,58.91,61416.0,48.2999,48.3327,48.2999,48.3245,61416.0
2019-02-14 12:55:00,58.9,58.92,58.89,58.91,79630.0,48.3163,48.3327,48.3081,48.3245,79630.0
2019-02-14 13:00:00,58.91,58.93,58.88,58.9,50649.0,48.3245,48.3409,48.2999,48.3163,50649.0
2019-02-14 13:05:00,58.9,58.92,58.89,58.92,25896.0,48.3163,48.3327,48.3081,48.3327,25896.0
2019-02-14 13:10:00,58.91,58.92,58.9,58.91,31646.0,48.3245,48.3327,48.3163,48.3245,31646.0
2019-02-14 13:15:00,58.9,58.91,58.88,58.89,39252.0,48.3163,48.3245,48.2999,48.3081,39252.0
2019-02-14 13:20:00,58.89,58.89,58.87,58.88,25584.0,48.3081,48.3081,48.2917,48.2999,25584.0
2019-02-14 13:25:00,58.89,58.9,58.87,58.89,38071.0,48.3081,48.3163,48.2917,48.3081,38071.0
2019-02-14 13:30:00,58.9,58.92,58.89,58.91,69627.0,48.3163,48.3327,48.3081,48.3245,69627.0
2019-02-14 13:35:00,58.9,58.91,58.9,58.91,27787.0,48.3163,48.3245,48.3163,48.3245,27787.0
2019-02-14 13:40:00,58.9,58.91,58.88,58.9,32394.0,48.3163,48.3245,48.2999,48.3163,32394.0
2019-02-14 13:45:00,58.9,58.9,58.88,58.89,54371.0,48.3163,48.3163,48.2999,48.3081,54371.0
2019-02-14 13:50:00,58.9,58.9,58.88,58.89,88034.0,48.3163,48.3163,48.2999,48.3081,88034.0
2019-02-14 13:55:00,58.89,58.91,58.88,58.89,58394.0,48.3081,48.3245,48.2999,48.3081,58394.0
2019-02-14 14:00:00,58.89,58.9,58.88,58.88,42862.0,48.3081,48.3163,48.2999,48.2999,42862.0
2019-02-14 14:05:00,58.88,58.93,58.87,58.92,55825.0,48.2999,48.3409,48.2917,48.3327,55825.0
2019-02-14 14:10:00,58.93,58.94,58.91,58.92,36365.0,48.3409,48.3491,48.3245,48.3327,36365.0
2019-02-14 14:15:00,58.93,58.94,58.91,58.91,73591.0,48.3409,48.3491,48.3245,48.3245,73591.0
2019-02-14 14:20:00,58.91,58.92,58.89,58.91,96926.0,48.3245,48.3327,48.3081,48.3245,96926.0
2019-02-14 14:25:00,58.91,58.94,58.91,58.92,123237.0,48.3245,48.3491,48.3245,48.3327,123237.0
2019-02-14 14:30:00,58.92,58.93,58.89,58.92,78035.0,48.3327,48.3409,48.3081,48.3327,78035.0
2019-02-14 14:35:00,58.91,58.93,58.91,58.93,100277.0,48.3245,48.3409,48.3245,48.3409,100277.0
2019-02-14 14:40:00,58.92,58.95,58.92,58.93,39502.0,48.3327,48.3573,48.3327,48.3409,39502.0
2019-02-14 14:45:00,58.94,58.95,58.91,58.91,431273.0,48.3491,48.3573,48.3245,48.3245,431273.0
2019-02-14 14:50:00,58.91,58.92,58.88,58.89,344830.0,48.3245,48.3327,48.2999,48.3081,344830.0
2019-02-14 14:55:00,58.89,58.9,58.86,58.88,121005.0,48.3081,48.3163,48.2835,48.2999,121005.0
2019-02-14 15:00:00,58.88,58.9,58.86,58.87,61355.0,48.2999,48.3163,48.2835,48.2917,61355.0
2019-02-14 15:05:00,58.87,58.95,58.85,58.87,168804.0,48.2917,48.3573,48.2753,48.2917,168804.0
2019-02-14 15:10:00,58.86,58.87,58.82,58.84,93236.0,48.2835,48.2917,48.2507,48.2671,93236.0
2019-02-14 15:15:00,58.84,58.85,58.83,58.83,50877.0,48.2671,48.2753,48.2589,48.2589,50877.0
2019-02-14 15:20:00,58.84,58.85,58.82,58.84,123450.0,48.2671,48.2753,48.2507,48.2671,123450.0
2019-02-14 15:25:00,58.84,58.86,58.83,58.84,96478.0,48.2671,48.2835,48.2589,48.2671,96478.0
2019-02-14 15:30:00,58.84,58.88,58.84,58.88,113737.0,48.2671,48.2999,48.2671,48.2999,113737.0
2019-02-14 15:35:00,58.88,58.89,58.87,58.88,42208.0,48.2999,48.3081,48.2917,48.2999,42208.0
2019-02-14 15:40:00,58.88,58.88,58.85,58.86,56684.0,48.2999,48.2999,48.2753,48.2835,56684.0
2019-02-14 15:45:00,58.85,58.86,58.81,58.81,129885.0,48.2753,48.2835,48.2425,48.2425,129885.0
2019-02-14 15:50:00,58.81,58.82,58.77,58.78,233402.0,48.2425,48.2507,48.2096,48.2178,233402.0
2019-02-14 15:55:00,58.78,58.78,58.71,58.72,401637.0,48.2178,48.2178,48.1604,48.1686,401637.0
2019-02-15 09:30:00,59.32,59.35,59.23,59.25,127644.0,48.6608,48.6854,48.587,48.6034,127644.0
2019-02-15 09:35:00,59.26,59.32,59.26,59.31,168192.0,48.6116,48.6608,48.6116,48.6526,168192.0
2019-02-15 09:40:00,59.31,59.35,59.29,59.32,200843.0,48.6526,48.6854,48.6362,48.6608,200843.0
2019-02-15 09:45:00,59.32,59.34,59.28,59.3,93179.0,48.6608,48.6772,48.628,48.6444,93179.0
2019-02-15 09:50:00,59.3,59.3,59.24,59.27,43256.0,48.6444,48.6444,48.5952,48.6198,43256.0
2019-02-15 09:55:00,59.26,59.28,59.22,59.24,87087.0,48.6116,48.628,48.5788,48.5952,87087.0
2019-02-15 10:00:00,59.25,59.28,59.22,59.25,66186.0,48.6034,48.628,48.5788,48.6034,66186.0
2019-02-15 10:05:00,59.25,59.3,59.22,59.27,74703.0,48.6034,48.6444,48.5788,48.6198,74703.0
2019-02-15 10:10:00,59.28,59.3,59.25,59.3,57619.0,48.628,48.6444,48.6034,48.6444,57619.0
2019-02-15 10:15:00,59.3,59.32,59.28,59.32,34650.0,48.6444,48.6608,48.628,48.6608,34650.0
2019-02-15 10:20:00,59.32,59.33,59.28,59.31,257888.0,48.6608,48.669,48.628,48.6526,257888.0
2019-02-15 10:25:00,59.31,59.35,59.29,59.32,83308.0,48.6526,48.6854,48.6362,48.6608,83308.0
2019-02-15 10:30:00,59.32,59.37,59.32,59.34,68358.0,48.6608,48.7018,48.6608,48.6772,68358.0
2019-02-15 10:35:00,59.34,59.39,59.33,59.36,34564.0,48.6772,48.7182,48.669,48.6936,34564.0
2019-02-15 10:40:00,59.35,59.4,59.35,59.36,52275.0,48.6854,48.7264,48.6854,48.6936,52275.0
2019-02-15 10:45:00,59.36,59.39,59.34,59.36,90079.0,48.6936,48.7182,48.6772,48.6936,90079.0
2019-02-15 10:50:00,59.35,59.35,59.31,59.32,78732.0,48.6854,48.6854,48.6526,48.6608,78732.0
2019-02-15 10:55:00,59.33,59.37,59.31,59.31,52773.0,48.669,48.7018,48.6526,48.6526,52773.0
2019-02-15 11:00:00,59.32,59.39,59.32,59.38,52066.0,48.6608,48.7182,48.6608,48.71,52066.0
2019-02-15 11:05:00,59.38,59.39,59.32,59.32,122687.0,48.71,48.7182,48.6608,48.6608,122687.0
2019-02-15 11:10:00,59.33,59.33,59.28,59.32,41214.0,48.669,48.669,48.628,48.6608,41214.0
2019-02-15 11:15:00,59.32,59.32,59.28,59.31,220550.0,48.6608,48.6608,48.628,48.6526,220550.0
2019-02-15 11:20:00,59.3,59.32,59.27,59.31,41521.0,48.6444,48.6608,48.6198,48.6526,41521.0
2019-02-15 11:25:00,59.32,59.37,59.32,59.36,125074.0,48.6608,48.7018,48.6608,48.6936,125074.0
2019-02-15 11:30:00,59.36,59.36,59.32,59.33,91939.0,48.6936,48.6936,48.6608,48.669,91939.0
2019-02-15 11:35:00,59.33,59.33,59.29,59.32,22493.0,48.669,48.669,48.6362,48.6608,22493.0
2019-02-15 11:40:00,59.32,59.35,59.3,59.31,33263.0,48.6608,48.6854,48.6444,48.6526,33263.0
2019-02-15 11:45:00,59.31,59.36,59.29,59.35,225598.0,48.6526,48.6936,48.6362,48.6854,225598.0
2019-02-15 11:50:00,59.35,59.38,59.33,59.37,42081.0,48.6854,48.71,48.669,48.7018,42081.0
2019-02-15 11:55:00,59.37,59.38,59.35,59.36,241246.0,48.7018,48.71,48.6854,48.6936,241246.0
2019-02-15 12:00:00,59.36,59.37,59.33,59.34,97187.0,48.6936,48.7018,48.669,48.6772,97187.0
2019-02-15 12:05:00,59.33,59.35,59.31,59.35,86443.0,48.669,48.6854,48.6526,48.6854,86443.0
2019-02-15 12:10:00,59.34,59.38,59.34,59.37,34416.0,48.6772,48.71,48.6772,48.7018,34416.0
2019-02-15 12:15:00,59.36,59.4,59.36,59.38,32316.0,48.6936,48.7264,48.6936,48.71,32316.0
2019-02-15 12:20:00,59.38,59.39,59.36,59.37,21791.0,48.71,48.7182,48.6936,48.7018,21791.0
2019-02-15 12:25:00,59.36,59.4,59.36,59.38,37874.0,48.6936,48.7264,48.6936,48.71,37874.0
2019-02-15 12:30:00,59.38,59.39,59.35,59.36,19546.0,48.71,48.7182,48.6854,48.6936,19546.0
2019-02-15 12:35:00,59.36,59.38,59.36,59.37,30656.0,48.6936,48.71,48.6936,48.7018,30656.0
2019-02-15 12:40:00,59.37,59.39,59.36,59.38,59183.0,48.7018,48.7182,48.6936,48.71,59183.0
2019-02-15 12:45:00,59.39,59.4,59.36,59.38,40796.0,48.7182,48.7264,48.6936,48.71,40796.0
2019-02-15 12:50:00,59.37,59.38,59.36,59.37,45737.0,48.7018,48.71,48.6936,48.7018,45737.0
2019-02-15 12:55:00,59.37,59.38,59.35,59.35,107011.0,48.7018,48.71,48.6854,48.6854,107011.0
2019-02-15 13:00:00,59.35,59.38,59.35,59.36,32517.0,48.6854,48.71,48.6854,48.6936,32517.0
2019-02-15 13:05:00,59.37,59.37,59.34,59.35,35762.0,48.7018,48.7018,48.6772,48.6854,35762.0
2019-02-15 13:10:00,59.35,59.37,59.34,59.36,73419.0,48.6854,48.7018,48.6772,48.6936,73419.0
2019-02-15 13:15:00,59.36,59.38,59.36,59.38,26883.0,48.6936,48.71,48.6936,48.71,26883.0
2019-02-15 13:20:00,59.37,59.38,59.37,59.38,20245.0,48.7018,48.71,48.7018,48.71,20245.0
2019-02-15 13:25:00,59.38,59.39,59.35,59.36,27585.0,48.71,48.7182,48.6854,48.6936,27585.0
2019-02-15 13:30:00,59.36,59.4,59.36,59.39,25161.0,48.6936,48.7264,48.6936,48.7182,25161.0
2019-02-15 13:35:00,59.4,59.41,59.39,59.41,58231.0,48.7264,48.7346,48.7182,48.7346,58231.0
2019-02-15 13:40:00,59.41,59.41,59.4,59.41,54916.0,48.7346,48.7346,48.7264,48.7346,54916.0
2019-02-15 13:45:00,59.41,59.45,59.4,59.45,44491.0,48.7346,48.7675,48.7264,48.7675,44491.0
2019-02-15 13:50:00,59.45,59.48,59.44,59.48,73071.0,48.7675,48.7921,48.7593,48.7921,73071.0
2019-02-15 13:55:00,59.47,59.48,59.45,59.45,30485.0,48.7839,48.7921,48.7675,48.7675,30485.0
2019-02-15 14:00:00,59.45,59.48,59.45,59.48,56010.0,48.7675,48.7921,48.7675,48.7921,56010.0
2019-02-15 14:05:00,59.47,59.48,59.46,59.47,23510.0,48.7839,48.7921,48.7757,48.7839,23510.0
2019-02-15 14:10:00,59.47,59.48,59.45,59.47,23898.0,48.7839,48.7921,48.7675,48.7839,23898.0
2019-02-15 14:15:00,59.47,59.49,59.46,59.48,203951.0,48.7839,48.8003,48.7757,48.7921,203951.0
2019-02-15 14:20:00,59.48,59.5,59.48,59.5,47845.0,48.7921,48.8085,48.7921,48.8085,47845.0
2019-02-15 14:25:00,59.5,59.5,59.47,59.48,52070.0,48.8085,48.8085,48.7839,48.7921,52070.0
2019-02-15 14:30:00,59.47,59.5,59.47,59.48,35694.0,48.7839,48.8085,48.7839,48.7921,35694.0
2019-02-15 14:35:00,59.49,59.52,59.48,59.52,73113.0,48.8003,48.8249,48.7921,48.8249,73113.0
2019-02-15 14:40:00,59.51,59.52,59.5,59.51,34700.0,48.8167,48.8249,48.8085,48.8167,34700.0
2019-02-15 14:45:00,59.51,59.52,59.5,59.5,74525.0,48.8167,48.8249,48.8085,48.8085,74525.0
2019-02-15 14:50:00,59.51,59.52,59.5,59.51,89372.0,48.8167,48.8249,48.8085,48.8167,89372.0
2019-02-15 14:55:00,59.51,59.53,59.5,59.52,149164.0,48.8167,48.8331,48.8085,48.8249,149164.0
2019-02-15 15:00:00,59.52,59.53,59.51,59.52,114644.0,48.8249,48.8331,48.8167,48.8249,114644.0
2019-02-15 15:05:00,59.52,59.53,59.5,59.5,64135.0,48.8249,48.8331,48.8085,48.8085,64135.0
2019-02-15 15:10:00,59.51,59.51,59.48,59.49,38045.0,48.8167,48.8167,48.7921,48.8003,38045.0
2019-02-15 15:15:00,59.5,59.5,59.48,59.48,57785.0,48.8085,48.8085,48.7921,48.7921,57785.0
2019-02-15 15:20:00,59.49,59.51,59.48,59.5,42783.0,48.8003,48.8167,48.7921,48.8085,42783.0
2019-02-15 15:25:00,59.51,59.52,59.5,59.51,37819.0,48.8167,48.8249,48.8085,48.8167,37819.0
2019-02-15 15:30:00,59.51,59.52,59.5,59.52,99636.0,48.8167,48.8249,48.8085,48.8249,99636.0
2019-02-15 15:35:00,59.51,59.52,59.5,59.51,22857.0,48.8167,48.8249,48.8085,48.8167,22857.0
2019-02-15 15:40:00,59.51,59.53,59.5,59.53,43998.0,48.8167,48.8331,48.8085,48.8331,43998.0
2019-02-15 15:45:00,59.53,59.57,59.53,59.56,126391.0,48.8331,48.8659,48.8331,48.8577,126391.0
2019-02-15 15:50:00,59.56,59.56,59.52,59.52,85783.0,48.8577,48.8577,48.8249,48.8249,85783.0
2019-02-15 15:55:00,59.53,59.59,59.52,59.58,571049.0,48.8331,48.8823,48.8249,48.8741,571049.0
2019-02-19 09:30:00,59.43,59.47,59.39,59.47,111141.0,48.751,48.7839,48.7182,48.7839,111141.0
2019-02-19 09:35:00,59.47,59.5,59.46,59.48,54517.0,48.7839,48.8085,48.7757,48.7921,54517.0
2019-02-19 09:40:00,59.48,59.5,59.47,59.48,356577.0,48.7921,48.8085,48.7839,48.7921,356577.0
2019-02-19 09:45:00,59.48,59.54,59.47,59.53,72861.0,48.7921,48.8413,48.7839,48.8331,72861.0
2019-02-19 09:50:00,59.54,59.55,59.52,59.54,40899.0,48.8413,48.8495,48.8249,48.8413,40899.0
2019-02-19 09:55:00,59.53,59.57,59.52,59.57,41363.0,48.8331,48.8659,48.8249,48.8659,41363.0
2019-02-19 10:00:00,59.57,59.59,59.55,59.57,450089.0,48.8659,48.8823,48.8495,48.8659,450089.0
2019-02-19 10:05:00,59.58,59.59,59.55,59.58,33062.0,48.8741,48.8823,48.8495,48.8741,33062.0
2019-02-19 10:10:00,59.58,59.64,59.58,59.63,20801.0,48.8741,48.9233,48.8741,48.9151,20801.0
2019-02-19 10:15:00,59.63,59.65,59.59,59.6,44953.0,48.9151,48.9315,48.8823,48.8905,44953.0
2019-02-19 10:20:00,59.6,59.61,59.57,59.58,46059.0,48.8905,48.8987,48.8659,48.8741,46059.0
2019-02-19 10:25:00,59.58,59.61,59.58,59.61,27911.0,48.8741,48.8987,48.8741,48.8987,27911.0
2019-02-19 10:30:00,59.61,59.62,59.57,59.58,22826.0,48.8987,48.9069,48.8659,48.8741,22826.0
2019-02-19 10:35:00,59.57,59.58,59.55,59.56,158188.0,48.8659,48.8741,48.8495,48.8577,158188.0
2019-02-19 10:40:00,59.55,59.6,59.55,59.6,119186.0,48.8495,48.8905,48.8495,48.8905,119186.0
2019-02-19 10:45:00,59.6,59.63,59.58,59.59,82850.0,48.8905,48.9151,48.8741,48.8823,82850.0
2019-02-19 10:50:00,59.59,59.61,59.57,59.58,32787.0,48.8823,48.8987,48.8659,48.8741,32787.0
2019-02-19 10:55:00,59.58,59.62,59.58,59.59,44917.0,48.8741,48.9069,48.8741,48.8823,44917.0
2019-02-19 11:00:00,59.6,59.63,59.6,59.62,42540.0,48.8905,48.9151,48.8905,48.9069,42540.0
2019-02-19 11:05:00,59.63,59.67,59.63,59.67,22463.0,48.9151,48.9479,48.9151,48.9479,22463.0
2019-02-19 11:10:00,59.67,59.69,59.64,59.68,94268.0,48.9479,48.9643,48.9233,48.9561,94268.0
2019-02-19 11:15:00,59.68,59.68,59.65,59.67,303955.0,48.9561,48.9561,48.9315,48.9479,303955.0
2019-02-19 11:20:00,59.66,59.68,59.64,59.65,38853.0,48.9397,48.9561,48.9233,48.9315,38853.0
2019-02-19 11:25:00,59.65,59.67,59.63,59.66,45334.0,48.9315,48.9479,48.9151,48.9397,45334.0
2019-02-19 11:30:00,59.66,59.7,59.66,59.69,37493.0,48.9397,48.9725,48.9397,48.9643,37493.0
2019-02-19 11:35:00,59.69,59.73,59.69,59.71,75461.0,48.9643,48.9971,48.9643,48.9807,75461.0
2019-02-19 11:40:00,59.72,59.74,59.72,59.74,36682.0,48.9889,49.0053,48.9889,49.0053,36682.0
2019-02-19 11:45:00,59.74,59.79,59.73,59.76,121895.0,49.0053,49.0464,48.9971,49.0218,121895.0
2019-02-19 11:50:00,59.77,59.8,59.76,59.8,28433.0,49.03,49.0546,49.0218,49.0546,28433.0
2019-02-19 11:55:00,59.8,59.81,59.78,59.81,28629.0,49.0546,49.0628,49.0382,49.0628,28629.0
2019-02-19 12:00:00,59.8,59.81,59.77,59.78,50060.0,49.0546,49.0628,49.03,49.0382,50060.0
2019-02-19 12:05:00,59.77,59.79,59.77,59.79,28344.0,49.03,49.0464,49.03,49.0464,28344.0
2019-02-19 12:10:00,59.79,59.79,59.77,59.77,23248.0,49.0464,49.0464,49.03,49.03,23248.0
2019-02-19 12:15:00,59.77,59.79,59.76,59.78,76441.0,49.03,49.0464,49.0218,49.0382,76441.0
2019-02-19 12:20:00,59.79,59.83,59.79,59.8,66362.0,49.0464,49.0792,49.0464,49.0546,66362.0
2019-02-19 12:25:00,59.79,59.85,59.79,59.85,42304.0,49.0464,49.0956,49.0464,49.0956,42304.0
2019-02-19 12:30:00,59.85,59.87,59.83,59.84,28373.0,49.0956,49.112,49.0792,49.0874,28373.0
2019-02-19 12:35:00,59.84,59.87,59.84,59.86,48925.0,49.0874,49.112,49.0874,49.1038,48925.0
2019-02-19 12:40:00,59.86,59.88,59.85,59.87,34632.0,49.1038,49.1202,49.0956,49.112,34632.0
2019-02-19 12:45:00,59.87,59.88,59.86,59.87,10727.0,49.112,49.1202,49.1038,49.112,10727.0
2019-02-19 12:50:00,59.87,59.87,59.84,59.86,19851.0,49.112,49.112,49.0874,49.1038,19851.0
2019-02-19 12:55:00,59.86,59.87,59.85,59.87,29780.0,49.1038,49.112,49.0956,49.112,29780.0
2019-02-19 13:00:00,59.87,59.87,59.85,59.85,60890.0,49.112,49.112,49.0956,49.0956,60890.0
2019-02-19 13:05:00,59.85,59.86,59.84,59.85,18511.0,49.0956,49.1038,49.0874,49.0956,18511.0
2019-02-19 13:10:00,59.86,59.86,59.84,59.85,23866.0,49.1038,49.1038,49.0874,49.0956,23866.0
2019-02-19 13:15:00,59.86,59.87,59.84,59.85,24231.0,49.1038,49.112,49.0874,49.0956,24231.0
2019-02-19 13:20:00,59.85,59.86,59.84,59.86,12930.0,49.0956,49.1038,49.0874,49.1038,12930.0
2019-02-19 13:25:00,59.86,59.86,59.84,59.85,19968.0,49.1038,49.1038,49.0874,49.0956,19968.0
2019-02-19 13:30:00,59.85,59.85,59.82,59.82,29914.0,49.0956,49.0956,49.071,49.071,29914.0
2019-02-19 13:35:00,59.82,59.83,59.82,59.83,24943.0,49.071,49.0792,49.071,49.0792,24943.0
2019-02-19 13:40:00,59.83,59.84,59.82,59.83,75247.0,49.0792,49.0874,49.071,49.0792,75247.0
2019-02-19 13:45:00,59.84,59.84,59.83,59.84,18181.0,49.0874,49.0874,49.0792,49.0874,18181.0
2019-02-19 13:50:00,59.84,59.85,59.83,59.84,72743.0,49.0874,49.0956,49.0792,49.0874,72743.0
2019-02-19 13:55:00,59.84,59.85,59.83,59.85,113130.0,49.0874,49.0956,49.0792,49.0956,113130.0
2019-02-19 14:00:00,59.84,59.87,59.84,59.86,55163.0,49.0874,49.112,49.0874,49.1038,55163.0
2019-02-19 14:05:00,59.86,59.87,59.85,59.87,61386.0,49.1038,49.112,49.0956,49.112,61386.0
2019-02-19 14:10:00,59.87,59.88,59.86,59.86,53473.0,49.112,49.1202,49.1038,49.1038,53473.0
2019-02-19 14:15:00,59.87,59.88,59.86,59.88,63532.0,49.112,49.1202,49.1038,49.1202,63532.0
2019-02-19 14:20:00,59.87,59.89,59.86,59.88,89885.0,49.112,49.1284,49.1038,49.1202,89885.0
2019-02-19 14:25:00,59.89,59.9,59.88,59.89,22355.0,49.1284,49.1366,49.1202,49.1284,22355.0
2019-02-19 14:30:00,59.9,59.91,59.88,59.88,39433.0,49.1366,49.1448,49.1202,49.1202,39433.0
2019-02-19 14:35:00,59.89,59.9,59.88,59.9,20449.0,49.1284,49.1366,49.1202,49.1366,20449.0
2019-02-19 14:40:00,59.9,59.92,59.89,59.9,41684.0,49.1366,49.153,49.1284,49.1366,41684.0
2019-02-19 14:45:00,59.91,59.91,59.89,59.89,85470.0,49.1448,49.1448,49.1284,49.1284,85470.0
2019-02-19 14:50:00,59.89,59.91,59.88,59.91,63770.0,49.1284,49.1448,49.1202,49.1448,63770.0
2019-02-19 14:55:00,59.9,59.92,59.9,59.92,52004.0,49.1366,49.153,49.1366,49.153,52004.0
2019-02-19 15:00:00,59.91,59.92,59.9,59.91,58659.0,49.1448,49.153,49.1366,49.1448,58659.0
2019-02-19 15:05:00,59.91,59.93,59.9,59.93,69263.0,49.1448,49.1612,49.1366,49.1612,69263.0
2019-02-19 15:10:00,59.93,59.95,59.92,59.94,74793.0,49.1612,49.1776,49.153,49.1694,74793.0
2019-02-19 15:15:00,59.95,59.95,59.91,59.93,75398.0,49.1776,49.1776,49.1448,49.1612,75398.0
2019-02-19 15:20:00,59.93,59.93,59.89,59.89,59935.0,49.1612,49.1612,49.1284,49.1284,59935.0
2019-02-19 15:25:00,59.9,59.9,59.87,59.89,56196.0,49.1366,49.1366,49.112,49.1284,56196.0
2019-02-19 15:30:00,59.89,59.91,59.88,59.91,50009.0,49.1284,49.1448,49.1202,49.1448,50009.0
2019-02-19 15:35:00,59.9,59.92,59.89,59.89,40367.0,49.1366,49.153,49.1284,49.1284,40367.0
2019-02-19 15:40:00,59.89,59.92,59.88,59.91,57871.0,49.1284,49.153,49.1202,49.1448,57871.0
2019-02-19 15:45:00,59.92,59.92,59.87,59.87,70013.0,49.153,49.153,49.112,49.112,70013.0
2019-02-19 15:50:00,59.87,59.88,59.86,59.87,111517.0,49.112,49.1202,49.1038,49.112,111517.0
2019-02-19 15:55:00,59.87,59.87,59.82,59.82,555312.0,49.112,49.112,49.071,49.071,555312.0
2019-02-20 09:30:00,59.91,59.97,59.87,59.93,114665.0,49.1448,49.194,49.112,49.1612,114665.0
2019-02-20 09:35:00,59.93,59.96,59.91,59.91,89171.0,49.1612,49.1858,49.1448,49.1448,89171.0
2019-02-20 09:40:00,59.92,59.94,59.9,59.91,62146.0,49.153,49.1694,49.1366,49.1448,62146.0
2019-02-20 09:45:00,59.92,59.95,59.9,59.93,139417.0,49.153,49.1776,49.1366,49.1612,139417.0
2019-02-20 09:50:00,59.93,59.97,59.93,59.96,36979.0,49.1612,49.194,49.1612,49.1858,36979.0
2019-02-20 09:55:00,59.96,60.0,59.96,59.98,48152.0,49.1858,49.2186,49.1858,49.2022,48152.0
2019-02-20 10:00:00,59.99,60.03,59.97,60.01,112380.0,49.2104,49.2432,49.194,49.2268,112380.0
2019-02-20 10:05:00,60.01,60.01,59.97,59.99,50117.0,49.2268,49.2268,49.194,49.2104,50117.0
2019-02-20 10:10:00,60.0,60.01,59.95,59.95,28771.0,49.2186,49.2268,49.1776,49.1776,28771.0
2019-02-20 10:15:00,59.95,60.07,59.94,60.03,4292203.0,49.1776,49.276,49.1694,49.2432,4292203.0
2019-02-20 10:20:00,60.03,60.06,60.01,60.05,179461.0,49.2432,49.2678,49.2268,49.2596,179461.0
2019-02-20 10:25:00,60.05,60.11,60.05,60.1,53486.0,49.2596,49.3089,49.2596,49.3007,53486.0
2019-02-20 10:30:00,60.1,60.12,60.08,60.1,94560.0,49.3007,49.3171,49.2843,49.3007,94560.0
2019-02-20 10:35:00,60.1,60.14,60.09,60.14,75322.0,49.3007,49.3335,49.2925,49.3335,75322.0
2019-02-20 10:40:00,60.14,60.17,60.12,60.15,52485.0,49.3335,49.3581,49.3171,49.3417,52485.0
2019-02-20 10:45:00,60.15,60.16,60.1,60.11,63254.0,49.3417,49.3499,49.3007,49.3089,63254.0
2019-02-20 10:50:00,60.12,60.13,60.1,60.12,36249.0,49.3171,49.3253,49.3007,49.3171,36249.0
2019-02-20 10:55:00,60.11,60.13,60.08,60.08,115115.0,49.3089,49.3253,49.2843,49.2843,115115.0
2019-02-20 11:00:00,60.09,60.11,60.06,60.1,128766.0,49.2925,49.3089,49.2678,49.3007,128766.0
2019-02-20 11:05:00,60.1,60.14,60.1,60.14,47054.0,49.3007,49.3335,49.3007,49.3335,47054.0
2019-02-20 11:10:00,60.14,60.16,60.13,60.16,39433.0,49.3335,49.3499,49.3253,49.3499,39433.0
2019-02-20 11:15:00,60.15,60.18,60.14,60.16,29899.0,49.3417,49.3663,49.3335,49.3499,29899.0
2019-02-20 11:20:00,60.16,60.18,60.12,60.13,74011.0,49.3499,49.3663,49.3171,49.3253,74011.0
2019-02-20 11:25:00,60.13,60.2,60.12,60.2,88721.0,49.3253,49.3827,49.3171,49.3827,88721.0
2019-02-20 11:30:00,60.2,60.2,60.17,60.18,89647.0,49.3827,49.3827,49.3581,49.3663,89647.0
2019-02-20 11:35:00,60.18,60.19,60.15,60.16,63636.0,49.3663,49.3745,49.3417,49.3499,63636.0
2019-02-20 11:40:00,60.16,60.21,60.15,60.21,48396.0,49.3499,49.3909,49.3417,49.3909,48396.0
2019-02-20 11:45:00,60.21,60.23,60.19,60.23,59330.0,49.3909,49.4073,49.3745,49.4073,59330.0
2019-02-20 11:50:00,60.22,60.27,60.22,60.26,50676.0,49.3991,49.4401,49.3991,49.4319,50676.0
2019-02-20 11:55:00,60.26,60.26,60.23,60.24,27868.0,49.4319,49.4319,49.4073,49.4155,27868.0
2019-02-20 12:00:00,60.24,60.24,60.22,60.24,43181.0,49.4155,49.4155,49.3991,49.4155,43181.0
2019-02-20 12:05:00,60.23,60.24,60.15,60.17,77037.0,49.4073,49.4155,49.3417,49.3581,77037.0
2019-02-20 12:10:00,60.17,60.19,60.14,60.16,48727.0,49.3581,49.3745,49.3335,49.3499,48727.0
2019-02-20 12:15:00,60.15,60.19,60.15,60.17,59731.0,49.3417,49.3745,49.3417,49.3581,59731.0
2019-02-20 12:20:00,60.17,60.19,60.16,60.18,59507.0,49.3581,49.3745,49.3499,49.3663,59507.0
2019-02-20 12:25:00,60.18,60.19,60.12,60.13,108709.0,49.3663,49.3745,49.3171,49.3253,108709.0
2019-02-20 12:30:00,60.12,60.14,60.1,60.12,42169.0,49.3171,49.3335,49.3007,49.3171,42169.0
2019-02-20 12:35:00,60.12,60.15,60.12,60.14,81819.0,49.3171,49.3417,49.3171,49.3335,81819.0
2019-02-20 12:40:00,60.14,60.16,60.13,60.15,35023.0,49.3335,49.3499,49.3253,49.3417,35023.0
2019-02-20 12:45:00,60.15,60.16,60.13,60.15,47286.0,49.3417,49.3499,49.3253,49.3417,47286.0
2019-02-20 12:50:00,60.15,60.16,60.13,60.14,48742.0,49.3417,49.3499,49.3253,49.3335,48742.0
2019-02-20 12:55:00,60.13,60.17,60.13,60.16,56126.0,49.3253,49.3581,49.3253,49.3499,56126.0
2019-02-20 13:00:00,60.16,60.2,60.14,60.19,40496.0,49.3499,49.3827,49.3335,49.3745,40496.0
2019-02-20 13:05:00,60.19,60.2,60.18,60.19,37069.0,49.3745,49.3827,49.3663,49.3745,37069.0
2019-02-20 13:10:00,60.19,60.21,60.18,60.21,49453.0,49.3745,49.3909,49.3663,49.3909,49453.0
2019-02-20 13:15:00,60.2,60.21,60.19,60.2,79466.0,49.3827,49.3909,49.3745,49.3827,79466.0
2019-02-20 13:20:00,60.19,60.21,60.19,60.19,28425.0,49.3745,49.3909,49.3745,49.3745,28425.0
2019-02-20 13:25:00,60.2,60.22,60.18,60.22,32549.0,49.3827,49.3991,49.3663,49.3991,32549.0
2019-02-20 13:30:00,60.21,60.23,60.2,60.21,65815.0,49.3909,49.4073,49.3827,49.3909,65815.0
2019-02-20 13:35:00,60.21,60.21,60.2,60.21,49024.0,49.3909,49.3909,49.3827,49.3909,49024.0
2019-02-20 13:40:00,60.21,60.22,60.19,60.22,78448.0,49.3909,49.3991,49.3745,49.3991,78448.0
2019-02-20 13:45:00,60.21,60.25,60.21,60.24,40315.0,49.3909,49.4237,49.3909,49.4155,40315.0
2019-02-20 13:50:00,60.23,60.25,60.23,60.25,32454.0,49.4073,49.4237,49.4073,49.4237,32454.0
2019-02-20 13:55:00,60.25,60.25,60.2,60.21,71254.0,49.4237,49.4237,49.3827,49.3909,71254.0
2019-02-20 14:00:00,60.21,60.23,60.11,60.17,157086.0,49.3909,49.4073,49.3089,49.3581,157086.0
2019-02-20 14:05:00,60.17,60.25,60.15,60.15,249414.0,49.3581,49.4237,49.3417,49.3417,249414.0
2019-02-20 14:10:00,60.15,60.18,60.06,60.12,117593.0,49.3417,49.3663,49.2678,49.3171,117593.0
2019-02-20 14:15:00,60.12,60.12,60.02,60.02,85097.0,49.3171,49.3171,49.235,49.235,85097.0
2019-02-20 14:20:00,60.03,60.04,59.97,60.02,87552.0,49.2432,49.2514,49.194,49.235,87552.0
2019-02-20 14:25:00,60.02,60.07,60.02,60.07,89028.0,49.235,49.276,49.235,49.276,89028.0
2019-02-20 14:30:00,60.07,60.16,60.06,60.14,386541.0,49.276,49.3499,49.2678,49.3335,386541.0
2019-02-20 14:35:00,60.14,60.16,60.13,60.15,387475.0,49.3335,49.3499,49.3253,49.3417,387475.0
2019-02-20 14:40:00,60.16,60.16,60.12,60.14,181814.0,49.3499,49.3499,49.3171,49.3335,181814.0
2019-02-20 14:45:00,60.15,60.16,60.13,60.14,103004.0,49.3417,49.3499,49.3253,49.3335,103004.0
2019-02-20 14:50:00,60.14,60.2,60.14,60.18,91020.0,49.3335,49.3827,49.3335,49.3663,91020.0
2019-02-20 14:55:00,60.17,60.18,60.14,60.16,36612.0,49.3581,49.3663,49.3335,49.3499,36612.0
2019-02-20 15:00:00,60.16,60.16,60.11,60.13,158419.0,49.3499,49.3499,49.3089,49.3253,158419.0
2019-02-20 15:05:00,60.14,60.14,60.1,60.12,83046.0,49.3335,49.3335,49.3007,49.3171,83046.0
2019-02-20 15:10:00,60.12,60.14,60.12,60.13,76519.0,49.3171,49.3335,49.3171,49.3253,76519.0
2019-02-20 15:15:00,60.13,60.15,60.12,60.14,146207.0,49.3253,49.3417,49.3171,49.3335,146207.0
2019-02-20 15:20:00,60.14,60.15,60.12,60.13,113932.0,49.3335,49.3417,49.3171,49.3253,113932.0
2019-02-20 15:25:00,60.14,60.14,60.11,60.12,144489.0,49.3335,49.3335,49.3089,49.3171,144489.0
2019-02-20 15:30:00,60.12,60.12,60.09,60.09,65820.0,49.3171,49.3171,49.2925,49.2925,65820.0
2019-02-20 15:35:00,60.09,60.1,60.07,60.1,43439.0,49.2925,49.3007,49.276,49.3007,43439.0
2019-02-20 15:40:00,60.1,60.11,60.08,60.1,119472.0,49.3007,49.3089,49.2843,49.3007,119472.0
2019-02-20 15:45:00,60.09,60.11,60.06,60.09,102931.0,49.2925,49.3089,49.2678,49.2925,102931.0
2019-02-20 15:50:00,60.09,60.09,60.07,60.09,98104.0,49.2925,49.2925,49.276,49.2925,98104.0
2019-02-20 15:55:00,60.08,60.09,60.02,60.03,455618.0,49.2843,49.2925,49.235,49.2432,455618.0
2019-02-21 09:30:00,60.01,60.01,59.91,59.96,190814.0,49.2268,49.2268,49.1448,49.1858,190814.0
2019-02-21 09:35:00,59.96,60.0,59.92,59.98,125581.0,49.1858,49.2186,49.153,49.2022,125581.0
2019-02-21 09:40:00,59.97,59.98,59.94,59.97,135990.0,49.194,49.2022,49.1694,49.194,135990.0
2019-02-21 09:45:00,59.97,59.98,59.88,59.88,170216.0,49.194,49.2022,49.1202,49.1202,170216.0
2019-02-21 09:50:00,59.89,59.93,59.88,59.91,217970.0,49.1284,49.1612,49.1202,49.1448,217970.0
2019-02-21 09:55:00,59.91,59.96,59.9,59.95,50759.0,49.1448,49.1858,49.1366,49.1776,50759.0
2019-02-21 10:00:00,59.95,59.95,59.88,59.93,66108.0,49.1776,49.1776,49.1202,49.1612,66108.0
2019-02-21 10:05:00,59.93,59.95,59.89,59.92,107358.0,49.1612,49.1776,49.1284,49.153,107358.0
2019-02-21 10:10:00,59.92,59.93,59.86,59.89,147041.0,49.153,49.1612,49.1038,49.1284,147041.0
2019-02-21 10:15:00,59.89,59.94,59.88,59.9,32168.0,49.1284,49.1694,49.1202,49.1366,32168.0
2019-02-21 10:20:00,59.91,59.92,59.87,59.89,51900.0,49.1448,49.153,49.112,49.1284,51900.0
2019-02-21 10:25:00,59.9,59.91,59.82,59.83,132364.0,49.1366,49.1448,49.071,49.0792,132364.0
2019-02-21 10:30:00,59.82,59.88,59.82,59.88,52421.0,49.071,49.1202,49.071,49.1202,52421.0
2019-02-21 10:35:00,59.88,59.88,59.85,59.87,39354.0,49.1202,49.1202,49.0956,49.112,39354.0
2019-02-21 10:40:00,59.87,59.9,59.85,59.88,37162.0,49.112,49.1366,49.0956,49.1202,37162.0
2019-02-21 10:45:00,59.88,59.9,59.82,59.84,107595.0,49.1202,49.1366,49.071,49.0874,107595.0
2019-02-21 10:50:00,59.83,59.85,59.81,59.85,75874.0,49.0792,49.0956,49.0628,49.0956,75874.0
2019-02-21 10:55:00,59.85,59.87,59.83,59.85,78389.0,49.0956,49.112,49.0792,49.0956,78389.0
2019-02-21 11:00:00,59.86,59.88,59.83,59.88,53126.0,49.1038,49.1202,49.0792,49.1202,53126.0
2019-02-21 11:05:00,59.88,59.91,59.85,59.86,66600.0,49.1202,49.1448,49.0956,49.1038,66600.0
2019-02-21 11:10:00,59.86,59.91,59.85,59.89,131348.0,49.1038,49.1448,49.0956,49.1284,131348.0
2019-02-21 11:15:00,59.9,59.91,59.87,59.88,55241.0,49.1366,49.1448,49.112,49.1202,55241.0
2019-02-21 11:20:00,59.88,59.88,59.86,59.87,48848.0,49.1202,49.1202,49.1038,49.112,48848.0
2019-02-21 11:25:00,59.87,59.87,59.84,59.86,59031.0,49.112,49.112,49.0874,49.1038,59031.0
2019-02-21 11:30:00,59.85,59.9,59.84,59.9,155790.0,49.0956,49.1366,49.0874,49.1366,155790.0
2019-02-21 11:35:00,59.9,59.91,59.89,59.9,37101.0,49.1366,49.1448,49.1284,49.1366,37101.0
2019-02-21 11:40:00,59.9,59.93,59.89,59.91,42565.0,49.1366,49.1612,49.1284,49.1448,42565.0
2019-02-21 11:45:00,59.9,59.91,59.88,59.89,48552.0,49.1366,49.1448,49.1202,49.1284,48552.0
2019-02-21 11:50:00,59.89,59.93,59.88,59.93,46097.0,49.1284,49.1612,49.1202,49.1612,46097.0
2019-02-21 11:55:00,59.93,59.96,59.91,59.94,62659.0,49.1612,49.1858,49.1448,49.1694,62659.0
2019-02-21 12:00:00,59.94,59.95,59.91,59.92,41753.0,49.1694,49.1776,49.1448,49.153,41753.0
2019-02-21 12:05:00,59.92,59.93,59.9,59.9,33398.0,49.153,49.1612,49.1366,49.1366,33398.0
2019-02-21 12:10:00,59.9,59.91,59.88,59.9,95723.0,49.1366,49.1448,49.1202,49.1366,95723.0
2019-02-21 12:15:00,59.9,59.91,59.89,59.89,21681.0,49.1366,49.1448,49.1284,49.1284,21681.0
2019-02-21 12:20:00,59.9,59.94,59.89,59.92,59905.0,49.1366,49.1694,49.1284,49.153,59905.0
2019-02-21 12:25:00,59.92,59.94,59.91,59.93,26698.0,49.153,49.1694,49.1448,49.1612,26698.0
2019-02-21 12:30:00,59.93,59.96,59.92,59.93,64045.0,49.1612,49.1858,49.153,49.1612,64045.0
2019-02-21 12:35:00,59.94,59.95,59.93,59.94,43944.0,49.1694,49.1776,49.1612,49.1694,43944.0
2019-02-21 12:40:00,59.93,59.96,59.93,59.94,19698.0,49.1612,49.1858,49.1612,49.1694,19698.0
2019-02-21 12:45:00,59.94,59.95,59.92,59.93,16341.0,49.1694,49.1776,49.153,49.1612,16341.0
2019-02-21 12:50:00,59.93,59.96,59.92,59.96,12647.0,49.1612,49.1858,49.153,49.1858,12647.0
2019-02-21 12:55:00,59.96,59.97,59.95,59.97,15323.0,49.1858,49.194,49.1776,49.194,15323.0
2019-02-21 13:00:00,59.97,59.97,59.94,59.96,17714.0,49.194,49.194,49.1694,49.1858,17714.0
2019-02-21 13:05:00,59.96,59.96,59.95,59.95,10571.0,49.1858,49.1858,49.1776,49.1776,10571.0
2019-02-21 13:10:00,59.96,59.96,59.94,59.95,24937.0,49.1858,49.1858,49.1694,49.1776,24937.0
2019-02-21 13:15:00,59.95,59.95,59.92,59.92,43021.0,49.1776,49.1776,49.153,49.153,43021.0
2019-02-21 13:20:00,59.93,59.93,59.92,59.92,34418.0,49.1612,49.1612,49.153,49.153,34418.0
2019-02-21 13:25:00,59.92,59.93,59.9,59.91,23868.0,49.153,49.1612,49.1366,49.1448,23868.0
2019-02-21 13:30:00,59.91,59.92,59.9,59.91,117415.0,49.1448,49.153,49.1366,49.1448,117415.0
2019-02-21 13:35:00,59.91,59.92,59.9,59.9,165636.0,49.1448,49.153,49.1366,49.1366,165636.0
2019-02-21 13:40:00,59.9,59.91,59.89,59.9,25855.0,49.1366,49.1448,49.1284,49.1366,25855.0
2019-02-21 13:45:00,59.89,59.9,59.89,59.9,50677.0,49.1284,49.1366,49.1284,49.1366,50677.0
2019-02-21 13:50:00,59.9,59.9,59.88,59.9,283401.0,49.1366,49.1366,49.1202,49.1366,283401.0
2019-02-21 13:55:00,59.89,59.92,59.89,59.91,36078.0,49.1284,49.153,49.1284,49.1448,36078.0
2019-02-21 14:00:00,59.91,59.92,59.9,59.9,48333.0,49.1448,49.153,49.1366,49.1366,48333.0
2019-02-21 14:05:00,59.9,59.9,59.88,59.89,162221.0,49.1366,49.1366,49.1202,49.1284,162221.0
2019-02-21 14:10:00,59.89,59.89,59.85,59.85,164815.0,49.1284,49.1284,49.0956,49.0956,164815.0
2019-02-21 14:15:00,59.85,59.86,59.84,59.84,151132.0,49.0956,49.1038,49.0874,49.0874,151132.0
2019-02-21 14:20:00,59.84,59.85,59.82,59.82,41653.0,49.0874,49.0956,49.071,49.071,41653.0
2019-02-21 14:25:00,59.82,59.83,59.8,59.82,29216.0,49.071,49.0792,49.0546,49.071,29216.0
2019-02-21 14:30:00,59.82,59.84,59.81,59.82,156946.0,49.071,49.0874,49.0628,49.071,156946.0
2019-02-21 14:35:00,59.82,59.83,59.81,59.81,33386.0,49.071,49.0792,49.0628,49.0628,33386.0
2019-02-21 14:40:00,59.81,59.85,59.8,59.84,44870.0,49.0628,49.0956,49.0546,49.0874,44870.0
2019-02-21 14:45:00,59.83,59.84,59.78,59.79,68879.0,49.0792,49.0874,49.0382,49.0464,68879.0
2019-02-21 14:50:00,59.78,59.79,59.76,59.77,104435.0,49.0382,49.0464,49.0218,49.03,104435.0
2019-02-21 14:55:00,59.77,59.79,59.77,59.79,15048.0,49.03,49.0464,49.03,49.0464,15048.0
2019-02-21 15:00:00,59.79,59.8,59.78,59.79,54589.0,49.0464,49.0546,49.0382,49.0464,54589.0
2019-02-21 15:05:00,59.79,59.83,59.78,59.83,121876.0,49.0464,49.0792,49.0382,49.0792,121876.0
2019-02-21 15:10:00,59.82,59.83,59.81,59.82,54069.0,49.071,49.0792,49.0628,49.071,54069.0
2019-02-21 15:15:00,59.82,59.83,59.8,59.81,48866.0,49.071,49.0792,49.0546,49.0628,48866.0
2019-02-21 15:20:00,59.81,59.82,59.8,59.81,50612.0,49.0628,49.071,49.0546,49.0628,50612.0
2019-02-21 15:25:00,59.8,59.82,59.79,59.8,60465.0,49.0546,49.071,49.0464,49.0546,60465.0
2019-02-21 15:30:00,59.79,59.79,59.74,59.77,62868.0,49.0464,49.0464,49.0053,49.03,62868.0
2019-02-21 15:35:00,59.77,59.78,59.76,59.78,29520.0,49.03,49.0382,49.0218,49.0382,29520.0
2019-02-21 15:40:00,59.78,59.83,59.77,59.81,134174.0,49.0382,49.0792,49.03,49.0628,134174.0
2019-02-21 15:45:00,59.81,59.85,59.81,59.83,76799.0,49.0628,49.0956,49.0628,49.0792,76799.0
2019-02-21 15:50:00,59.83,59.84,59.8,59.83,86122.0,49.0792,49.0874,49.0546,49.0792,86122.0
2019-02-21 15:55:00,59.83,59.88,59.83,59.88,347704.0,49.0792,49.1202,49.0792,49.1202,347704.0
2019-02-22 09:30:00,60.12,60.12,60.03,60.07,152906.0,49.3171,49.3171,49.2432,49.276,152906.0
2019-02-22 09:35:00,60.07,60.1,60.03,60.04,163156.0,49.276,49.3007,49.2432,49.2514,163156.0
2019-02-22 09:40:00,60.03,60.09,60.01,60.06,4233339.0,49.2432,49.2925,49.2268,49.2678,4233339.0
2019-02-22 09:45:00,60.06,60.1,60.06,60.07,229771.0,49.2678,49.3007,49.2678,49.276,229771.0
2019-02-22 09:50:00,60.06,60.1,60.06,60.08,79631.0,49.2678,49.3007,49.2678,49.2843,79631.0
2019-02-22 09:55:00,60.09,60.1,60.07,60.09,33862.0,49.2925,49.3007,49.276,49.2925,33862.0
2019-02-22 10:00:00,60.09,60.15,60.08,60.13,130676.0,49.2925,49.3417,49.2843,49.3253,130676.0
2019-02-22 10:05:00,60.13,60.15,60.11,60.12,173899.0,49.3253,49.3417,49.3089,49.3171,173899.0
2019-02-22 10:10:00,60.12,60.14,60.11,60.11,111278.0,49.3171,49.3335,49.3089,49.3089,111278.0
2019-02-22 10:15:00,60.11,60.14,60.09,60.13,96193.0,49.3089,49.3335,49.2925,49.3253,96193.0
2019-02-22 10:20:00,60.12,60.15,60.12,60.13,27488.0,49.3171,49.3417,49.3171,49.3253,27488.0
2019-02-22 10:25:00,60.13,60.14,60.1,60.12,52875.0,49.3253,49.3335,49.3007,49.3171,52875.0
2019-02-22 10:30:00,60.12,60.14,60.12,60.13,58557.0,49.3171,49.3335,49.3171,49.3253,58557.0
2019-02-22 10:35:00,60.13,60.14,60.11,60.13,65111.0,49.3253,49.3335,49.3089,49.3253,65111.0
2019-02-22 10:40:00,60.13,60.16,60.11,60.16,79290.0,49.3253,49.3499,49.3089,49.3499,79290.0
2019-02-22 10:45:00,60.16,60.18,60.15,60.17,57793.0,49.3499,49.3663,49.3417,49.3581,57793.0
2019-02-22 10:50:00,60.16,60.16,60.12,60.13,70919.0,49.3499,49.3499,49.3171,49.3253,70919.0
2019-02-22 10:55:00,60.13,60.14,60.11,60.13,98189.0,49.3253,49.3335,49.3089,49.3253,98189.0
2019-02-22 11:00:00,60.13,60.15,60.11,60.15,75676.0,49.3253,49.3417,49.3089,49.3417,75676.0
2019-02-22 11:05:00,60.15,60.17,60.12,60.16,79638.0,49.3417,49.3581,49.3171,49.3499,79638.0
2019-02-22 11:10:00,60.16,60.16,60.14,60.15,33702.0,49.3499,49.3499,49.3335,49.3417,33702.0
2019-02-22 11:15:00,60.15,60.18,60.14,60.17,40582.0,49.3417,49.3663,49.3335,49.3581,40582.0
2019-02-22 11:20:00,60.17,60.18,60.15,60.16,35807.0,49.3581,49.3663,49.3417,49.3499,35807.0
2019-02-22 11:25:00,60.17,60.2,60.16,60.19,48367.0,49.3581,49.3827,49.3499,49.3745,48367.0
2019-02-22 11:30:00,60.19,60.19,60.14,60.15,71014.0,49.3745,49.3745,49.3335,49.3417,71014.0
2019-02-22 11:35:00,60.16,60.18,60.14,60.18,37007.0,49.3499,49.3663,49.3335,49.3663,37007.0
2019-02-22 11:40:00,60.18,60.19,60.16,60.16,26890.0,49.3663,49.3745,49.3499,49.3499,26890.0
2019-02-22 11:45:00,60.17,60.19,60.17,60.19,47778.0,49.3581,49.3745,49.3581,49.3745,47778.0
2019-02-22 11:50:00,60.19,60.2,60.16,60.17,75135.0,49.3745,49.3827,49.3499,49.3581,75135.0
2019-02-22 11:55:00,60.17,60.19,60.17,60.19,17516.0,49.3581,49.3745,49.3581,49.3745,17516.0
2019-02-22 12:00:00,60.19,60.23,60.18,60.22,104023.0,49.3745,49.4073,49.3663,49.3991,104023.0
2019-02-22 12:05:00,60.22,60.22,60.18,60.19,69935.0,49.3991,49.3991,49.3663,49.3745,69935.0
2019-02-22 12:10:00,60.18,60.19,60.15,60.17,39407.0,49.3663,49.3745,49.3417,49.3581,39407.0
2019-02-22 12:15:00,60.16,60.17,60.13,60.14,21907.0,49.3499,49.3581,49.3253,49.3335,21907.0
2019-02-22 12:20:00,60.13,60.14,60.12,60.13,55123.0,49.3253,49.3335,49.3171,49.3253,55123.0
2019-02-22 12:25:00,60.14,60.14,60.12,60.12,21702.0,49.3335,49.3335,49.3171,49.3171,21702.0
2019-02-22 12:30:00,60.12,60.13,60.11,60.13,43074.0,49.3171,49.3253,49.3089,49.3253,43074.0
2019-02-22 12:35:00,60.13,60.15,60.12,60.14,22830.0,49.3253,49.3417,49.3171,49.3335,22830.0
2019-02-22 12:40:00,60.15,60.16,60.14,60.16,17209.0,49.3417,49.3499,49.3335,49.3499,17209.0
2019-02-22 12:45:00,60.15,60.18,60.15,60.18,19704.0,49.3417,49.3663,49.3417,49.3663,19704.0
2019-02-22 12:50:00,60.17,60.18,60.14,60.15,29325.0,49.3581,49.3663,49.3335,49.3417,29325.0
2019-02-22 12:55:00,60.16,60.17,60.15,60.16,9388.0,49.3499,49.3581,49.3417,49.3499,9388.0
2019-02-22 13:00:00,60.17,60.17,60.14,60.15,18936.0,49.3581,49.3581,49.3335,49.3417,18936.0
2019-02-22 13:05:00,60.15,60.16,60.14,60.16,23050.0,49.3417,49.3499,49.3335,49.3499,23050.0
2019-02-22 13:10:00,60.16,60.16,60.13,60.14,44023.0,49.3499,49.3499,49.3253,49.3335,44023.0
2019-02-22 13:15:00,60.14,60.16,60.13,60.15,61469.0,49.3335,49.3499,49.3253,49.3417,61469.0
2019-02-22 13:20:00,60.15,60.17,60.15,60.16,45251.0,49.3417,49.3581,49.3417,49.3499,45251.0
2019-02-22 13:25:00,60.16,60.17,60.14,60.16,29699.0,49.3499,49.3581,49.3335,49.3499,29699.0
2019-02-22 13:30:00,60.16,60.17,60.15,60.17,33238.0,49.3499,49.3581,49.3417,49.3581,33238.0
2019-02-22 13:35:00,60.17,60.17,60.16,60.16,13494.0,49.3581,49.3581,49.3499,49.3499,13494.0
2019-02-22 13:40:00,60.17,60.17,60.14,60.15,51257.0,49.3581,49.3581,49.3335,49.3417,51257.0
2019-02-22 13:45:00,60.15,60.15,60.13,60.15,28989.0,49.3417,49.3417,49.3253,49.3417,28989.0
2019-02-22 13:50:00,60.15,60.16,60.14,60.14,20309.0,49.3417,49.3499,49.3335,49.3335,20309.0
2019-02-22 13:55:00,60.15,60.15,60.13,60.14,32415.0,49.3417,49.3417,49.3253,49.3335,32415.0
2019-02-22 14:00:00,60.14,60.14,60.12,60.13,51310.0,49.3335,49.3335,49.3171,49.3253,51310.0
2019-02-22 14:05:00,60.14,60.14,60.12,60.14,160809.0,49.3335,49.3335,49.3171,49.3335,160809.0
2019-02-22 14:10:00,60.14,60.16,60.13,60.15,37465.0,49.3335,49.3499,49.3253,49.3417,37465.0
2019-02-22 14:15:00,60.15,60.15,60.11,60.11,32506.0,49.3417,49.3417,49.3089,49.3089,32506.0
2019-02-22 14:20:00,60.12,60.12,60.11,60.12,37079.0,49.3171,49.3171,49.3089,49.3171,37079.0
2019-02-22 14:25:00,60.12,60.12,60.1,60.11,57001.0,49.3171,49.3171,49.3007,49.3089,57001.0
2019-02-22 14:30:00,60.1,60.11,60.1,60.11,41200.0,49.3007,49.3089,49.3007,49.3089,41200.0
2019-02-22 14:35:00,60.11,60.11,60.03,60.05,109091.0,49.3089,49.3089,49.2432,49.2596,109091.0
2019-02-22 14:40:00,60.05,60.07,60.02,60.03,339785.0,49.2596,49.276,49.235,49.2432,339785.0
2019-02-22 14:45:00,60.04,60.06,60.02,60.04,65188.0,49.2514,49.2678,49.235,49.2514,65188.0
2019-02-22 14:50:00,60.04,60.05,60.01,60.02,237818.0,49.2514,49.2596,49.2268,49.235,237818.0
2019-02-22 14:55:00,60.03,60.04,60.02,60.02,44202.0,49.2432,49.2514,49.235,49.235,44202.0
2019-02-22 15:00:00,60.02,60.05,60.0,60.04,49451.0,49.235,49.2596,49.2186,49.2514,49451.0
2019-02-22 15:05:00,60.05,60.05,60.02,60.05,36085.0,49.2596,49.2596,49.235,49.2596,36085.0
2019-02-22 15:10:00,60.05,60.06,60.04,60.06,81223.0,49.2596,49.2678,49.2514,49.2678,81223.0
2019-02-22 15:15:00,60.06,60.07,60.05,60.07,71880.0,49.2678,49.276,49.2596,49.276,71880.0
2019-02-22 15:20:00,60.07,60.08,60.06,60.07,42027.0,49.276,49.2843,49.2678,49.276,42027.0
2019-02-22 15:25:00,60.06,60.09,60.06,60.08,34351.0,49.2678,49.2925,49.2678,49.2843,34351.0
2019-02-22 15:30:00,60.08,60.09,60.07,60.08,88244.0,49.2843,49.2925,49.276,49.2843,88244.0
2019-02-22 15:35:00,60.08,60.08,60.06,60.07,46427.0,49.2843,49.2843,49.2678,49.276,46427.0
2019-02-22 15:40:00,60.07,60.09,60.07,60.09,37447.0,49.276,49.2925,49.276,49.2925,37447.0
2019-02-22 15:45:00,60.09,60.1,60.06,60.07,166384.0,49.2925,49.3007,49.2678,49.276,166384.0
2019-02-22 15:50:00,60.07,60.08,60.05,60.07,145896.0,49.276,49.2843,49.2596,49.276,145896.0
2019-02-22 15:55:00,60.07,60.12,60.07,60.1,231280.0,49.276,49.3171,49.276,49.3007,231280.0
2019-02-25 09:30:00,60.45,60.52,60.45,60.51,229487.0,49.5878,49.6452,49.5878,49.637,229487.0
2019-02-25 09:35:00,60.51,60.53,60.48,60.53,233795.0,49.637,49.6534,49.6124,49.6534,233795.0
2019-02-25 09:40:00,60.52,60.52,60.47,60.5,169254.0,49.6452,49.6452,49.6042,49.6288,169254.0
2019-02-25 09:45:00,60.5,60.51,60.44,60.46,73205.0,49.6288,49.637,49.5796,49.596,73205.0
2019-02-25 09:50:00,60.45,60.47,60.41,60.42,50910.0,49.5878,49.6042,49.555,49.5632,50910.0
2019-02-25 09:55:00,60.42,60.42,60.39,60.39,36496.0,49.5632,49.5632,49.5385,49.5385,36496.0
2019-02-25 10:00:00,60.39,60.39,60.36,60.39,54016.0,49.5385,49.5385,49.5139,49.5385,54016.0
2019-02-25 10:05:00,60.38,60.42,60.38,60.41,71952.0,49.5303,49.5632,49.5303,49.555,71952.0
2019-02-25 10:10:00,60.41,60.42,60.39,60.41,65838.0,49.555,49.5632,49.5385,49.555,65838.0
2019-02-25 10:15:00,60.42,60.43,60.41,60.42,39655.0,49.5632,49.5714,49.555,49.5632,39655.0
2019-02-25 10:20:00,60.42,60.42,60.4,60.41,23819.0,49.5632,49.5632,49.5468,49.555,23819.0
2019-02-25 10:25:00,60.4,60.41,60.36,60.38,27410.0,49.5468,49.555,49.5139,49.5303,27410.0
2019-02-25 10:30:00,60.38,60.4,60.37,60.39,55648.0,49.5303,49.5468,49.5221,49.5385,55648.0
2019-02-25 10:35:00,60.39,60.41,60.38,60.4,178315.0,49.5385,49.555,49.5303,49.5468,178315.0
2019-02-25 10:40:00,60.4,60.42,60.39,60.41,37493.0,49.5468,49.5632,49.5385,49.555,37493.0
2019-02-25 10:45:00,60.41,60.43,60.4,60.43,32320.0,49.555,49.5714,49.5468,49.5714,32320.0
2019-02-25 10:50:00,60.43,60.45,60.42,60.45,115355.0,49.5714,49.5878,49.5632,49.5878,115355.0
2019-02-25 10:55:00,60.45,60.48,60.44,60.47,34358.0,49.5878,49.6124,49.5796,49.6042,34358.0
2019-02-25 11:00:00,60.47,60.47,60.44,60.45,76467.0,49.6042,49.6042,49.5796,49.5878,76467.0
2019-02-25 11:05:00,60.45,60.46,60.43,60.44,82406.0,49.5878,49.596,49.5714,49.5796,82406.0
2019-02-25 11:10:00,60.44,60.47,60.42,60.43,43514.0,49.5796,49.6042,49.5632,49.5714,43514.0
2019-02-25 11:15:00,60.42,60.45,60.41,60.44,708322.0,49.5632,49.5878,49.555,49.5796,708322.0
2019-02-25 11:20:00,60.43,60.44,60.4,60.41,14627.0,49.5714,49.5796,49.5468,49.555,14627.0
2019-02-25 11:25:00,60.42,60.42,60.39,60.4,148905.0,49.5632,49.5632,49.5385,49.5468,148905.0
2019-02-25 11:30:00,60.41,60.43,60.38,60.42,54318.0,49.555,49.5714,49.5303,49.5632,54318.0
2019-02-25 11:35:00,60.42,60.42,60.37,60.37,18640.0,49.5632,49.5632,49.5221,49.5221,18640.0
2019-02-25 11:40:00,60.37,60.4,60.36,60.4,57423.0,49.5221,49.5468,49.5139,49.5468,57423.0
2019-02-25 11:45:00,60.39,60.4,60.37,60.4,15162.0,49.5385,49.5468,49.5221,49.5468,15162.0
2019-02-25 11:50:00,60.4,60.41,60.36,60.37,75802.0,49.5468,49.555,49.5139,49.5221,75802.0
2019-02-25 11:55:00,60.36,60.38,60.35,60.35,39155.0,49.5139,49.5303,49.5057,49.5057,39155.0
2019-02-25 12:00:00,60.35,60.36,60.33,60.34,143484.0,49.5057,49.5139,49.4893,49.4975,143484.0
2019-02-25 12:05:00,60.34,60.34,60.3,60.31,52187.0,49.4975,49.4975,49.4647,49.4729,52187.0
2019-02-25 12:10:00,60.32,60.34,60.31,60.33,37844.0,49.4811,49.4975,49.4729,49.4893,37844.0
2019-02-25 12:15:00,60.33,60.35,60.33,60.34,81802.0,49.4893,49.5057,49.4893,49.4975,81802.0
2019-02-25 12:20:00,60.34,60.35,60.29,60.3,30945.0,49.4975,49.5057,49.4565,49.4647,30945.0
2019-02-25 12:25:00,60.3,60.31,60.28,60.3,32684.0,49.4647,49.4729,49.4483,49.4647,32684.0
2019-02-25 12:30:00,60.29,60.32,60.28,60.31,118767.0,49.4565,49.4811,49.4483,49.4729,118767.0
2019-02-25 12:35:00,60.3,60.31,60.28,60.3,129316.0,49.4647,49.4729,49.4483,49.4647,129316.0
2019-02-25 12:40:00,60.29,60.31,60.29,60.3,39979.0,49.4565,49.4729,49.4565,49.4647,39979.0
2019-02-25 12:45:00,60.3,60.3,60.28,60.29,17358.0,49.4647,49.4647,49.4483,49.4565,17358.0
2019-02-25 12:50:00,60.3,60.31,60.27,60.28,59985.0,49.4647,49.4729,49.4401,49.4483,59985.0
2019-02-25 12:55:00,60.27,60.29,60.26,60.28,70157.0,49.4401,49.4565,49.4319,49.4483,70157.0
2019-02-25 13:00:00,60.28,60.31,60.28,60.31,29380.0,49.4483,49.4729,49.4483,49.4729,29380.0
2019-02-25 13:05:00,60.31,60.31,60.28,60.28,16708.0,49.4729,49.4729,49.4483,49.4483,16708.0
2019-02-25 13:10:00,60.29,60.29,60.27,60.28,133604.0,49.4565,49.4565,49.4401,49.4483,133604.0
2019-02-25 13:15:00,60.28,60.31,60.28,60.29,57533.0,49.4483,49.4729,49.4483,49.4565,57533.0
2019-02-25 13:20:00,60.28,60.29,60.27,60.29,37954.0,49.4483,49.4565,49.4401,49.4565,37954.0
2019-02-25 13:25:00,60.28,60.29,60.27,60.28,41085.0,49.4483,49.4565,49.4401,49.4483,41085.0
2019-02-25 13:30:00,60.28,60.28,60.26,60.27,40052.0,49.4483,49.4483,49.4319,49.4401,40052.0
2019-02-25 13:35:00,60.26,60.28,60.26,60.27,17268.0,49.4319,49.4483,49.4319,49.4401,17268.0
2019-02-25 13:40:00,60.27,60.29,60.27,60.29,72991.0,49.4401,49.4565,49.4401,49.4565,72991.0
2019-02-25 13:45:00,60.28,60.29,60.28,60.29,35129.0,49.4483,49.4565,49.4483,49.4565,35129.0
2019-02-25 13:50:00,60.29,60.3,60.28,60.28,46514.0,49.4565,49.4647,49.4483,49.4483,46514.0
2019-02-25 13:55:00,60.29,60.31,60.28,60.3,30410.0,49.4565,49.4729,49.4483,49.4647,30410.0
2019-02-25 14:00:00,60.3,60.32,60.3,60.32,54053.0,49.4647,49.4811,49.4647,49.4811,54053.0
2019-02-25 14:05:00,60.32,60.34,60.32,60.34,42934.0,49.4811,49.4975,49.4811,49.4975,42934.0
2019-02-25 14:10:00,60.34,60.35,60.33,60.34,19196.0,49.4975,49.5057,49.4893,49.4975,19196.0
2019-02-25 14:15:00,60.34,60.35,60.33,60.34,67576.0,49.4975,49.5057,49.4893,49.4975,67576.0
2019-02-25 14:20:00,60.35,60.35,60.34,60.34,15109.0,49.5057,49.5057,49.4975,49.4975,15109.0
2019-02-25 14:25:00,60.35,60.36,60.34,60.35,55682.0,49.5057,49.5139,49.4975,49.5057,55682.0
2019-02-25 14:30:00,60.35,60.36,60.32,60.33,55243.0,49.5057,49.5139,49.4811,49.4893,55243.0
2019-02-25 14:35:00,60.34,60.34,60.33,60.34,25759.0,49.4975,49.4975,49.4893,49.4975,25759.0
2019-02-25 14:40:00,60.34,60.35,60.33,60.34,22889.0,49.4975,49.5057,49.4893,49.4975,22889.0
2019-02-25 14:45:00,60.35,60.35,60.34,60.35,36040.0,49.5057,49.5057,49.4975,49.5057,36040.0
2019-02-25 14:50:00,60.35,60.35,60.32,60.33,53109.0,49.5057,49.5057,49.4811,49.4893,53109.0
2019-02-25 14:55:00,60.33,60.34,60.32,60.33,114097.0,49.4893,49.4975,49.4811,49.4893,114097.0
2019-02-25 15:00:00,60.33,60.34,60.31,60.32,54247.0,49.4893,49.4975,49.4729,49.4811,54247.0
2019-02-25 15:05:00,60.32,60.33,60.31,60.33,100288.0,49.4811,49.4893,49.4729,49.4893,100288.0
2019-02-25 15:10:00,60.33,60.34,60.31,60.34,43957.0,49.4893,49.4975,49.4729,49.4975,43957.0
2019-02-25 15:15:00,60.34,60.35,60.33,60.34,96944.0,49.4975,49.5057,49.4893,49.4975,96944.0
2019-02-25 15:20:00,60.33,60.34,60.32,60.33,132160.0,49.4893,49.4975,49.4811,49.4893,132160.0
2019-02-25 15:25:00,60.32,60.33,60.27,60.28,95268.0,49.4811,49.4893,49.4401,49.4483,95268.0
2019-02-25 15:30:00,60.28,60.31,60.27,60.3,84014.0,49.4483,49.4729,49.4401,49.4647,84014.0
2019-02-25 15:35:00,60.3,60.31,60.29,60.3,94701.0,49.4647,49.4729,49.4565,49.4647,94701.0
2019-02-25 15:40:00,60.3,60.32,60.29,60.3,103978.0,49.4647,49.4811,49.4565,49.4647,103978.0
2019-02-25 15:45:00,60.3,60.3,60.27,60.28,120362.0,49.4647,49.4647,49.4401,49.4483,120362.0
2019-02-25 15:50:00,60.28,60.29,60.25,60.29,207537.0,49.4483,49.4565,49.4237,49.4565,207537.0
2019-02-25 15:55:00,60.29,60.31,60.26,60.28,617185.0,49.4565,49.4729,49.4319,49.4483,617185.0
2019-02-26 09:30:00,60.43,60.44,60.39,60.42,94455.0,49.5714,49.5796,49.5385,49.5632,94455.0
2019-02-26 09:35:00,60.41,60.46,60.41,60.44,56032.0,49.555,49.596,49.555,49.5796,56032.0
2019-02-26 09:40:00,60.44,60.48,60.43,60.47,177845.0,49.5796,49.6124,49.5714,49.6042,177845.0
2019-02-26 09:45:00,60.46,60.47,60.43,60.43,31791.0,49.596,49.6042,49.5714,49.5714,31791.0
2019-02-26 09:50:00,60.43,60.49,60.42,60.49,71408.0,49.5714,49.6206,49.5632,49.6206,71408.0
2019-02-26 09:55:00,60.5,60.52,60.48,60.49,70825.0,49.6288,49.6452,49.6124,49.6206,70825.0
2019-02-26 10:00:00,60.48,60.54,60.47,60.51,70546.0,49.6124,49.6616,49.6042,49.637,70546.0
2019-02-26 10:05:00,60.51,60.53,60.44,60.45,56338.0,49.637,49.6534,49.5796,49.5878,56338.0
2019-02-26 10:10:00,60.44,60.49,60.44,60.46,25256.0,49.5796,49.6206,49.5796,49.596,25256.0
2019-02-26 10:15:00,60.46,60.5,60.44,60.46,44380.0,49.596,49.6288,49.5796,49.596,44380.0
2019-02-26 10:20:00,60.46,60.49,60.44,60.46,25376.0,49.596,49.6206,49.5796,49.596,25376.0
2019-02-26 10:25:00,60.47,60.51,60.46,60.47,124217.0,49.6042,49.637,49.596,49.6042,124217.0
2019-02-26 10:30:00,60.47,60.54,60.46,60.53,39038.0,49.6042,49.6616,49.596,49.6534,39038.0
2019-02-26 10:35:00,60.53,60.54,60.49,60.53,23525.0,49.6534,49.6616,49.6206,49.6534,23525.0
2019-02-26 10:40:00,60.52,60.55,60.51,60.54,57585.0,49.6452,49.6698,49.637,49.6616,57585.0
2019-02-26 10:45:00,60.53,60.56,60.52,60.54,63503.0,49.6534,49.678,49.6452,49.6616,63503.0
2019-02-26 10:50:00,60.54,60.54,60.5,60.51,78812.0,49.6616,49.6616,49.6288,49.637,78812.0
2019-02-26 10:55:00,60.5,60.51,60.47,60.48,30413.0,49.6288,49.637,49.6042,49.6124,30413.0
2019-02-26 11:00:00,60.48,60.54,60.47,60.53,76257.0,49.6124,49.6616,49.6042,49.6534,76257.0
2019-02-26 11:05:00,60.52,60.58,60.52,60.58,33771.0,49.6452,49.6944,49.6452,49.6944,33771.0
2019-02-26 11:10:00,60.58,60.65,60.57,60.65,57167.0,49.6944,49.7518,49.6862,49.7518,57167.0
2019-02-26 11:15:00,60.65,60.69,60.64,60.67,41051.0,49.7518,49.7846,49.7436,49.7682,41051.0
2019-02-26 11:20:00,60.67,60.67,60.63,60.64,34556.0,49.7682,49.7682,49.7354,49.7436,34556.0
2019-02-26 11:25:00,60.64,60.65,60.62,60.64,53282.0,49.7436,49.7518,49.7272,49.7436,53282.0
2019-02-26 11:30:00,60.63,60.66,60.59,60.6,41164.0,49.7354,49.76,49.7026,49.7108,41164.0
2019-02-26 11:35:00,60.6,60.6,60.58,60.59,32638.0,49.7108,49.7108,49.6944,49.7026,32638.0
2019-02-26 11:40:00,60.58,60.6,60.57,60.57,36191.0,49.6944,49.7108,49.6862,49.6862,36191.0
2019-02-26 11:45:00,60.57,60.61,60.57,60.61,35351.0,49.6862,49.719,49.6862,49.719,35351.0
2019-02-26 11:50:00,60.61,60.61,60.59,60.61,55221.0,49.719,49.719,49.7026,49.719,55221.0
2019-02-26 11:55:00,60.6,60.61,60.57,60.57,23793.0,49.7108,49.719,49.6862,49.6862,23793.0
2019-02-26 12:00:00,60.58,60.59,60.56,60.58,63250.0,49.6944,49.7026,49.678,49.6944,63250.0
2019-02-26 12:05:00,60.58,60.59,60.55,60.56,32135.0,49.6944,49.7026,49.6698,49.678,32135.0
2019-02-26 12:10:00,60.55,60.57,60.54,60.56,22438.0,49.6698,49.6862,49.6616,49.678,22438.0
2019-02-26 12:15:00,60.56,60.58,60.55,60.58,35106.0,49.678,49.6944,49.6698,49.6944,35106.0
2019-02-26 12:20:00,60.57,60.6,60.57,60.6,33577.0,49.6862,49.7108,49.6862,49.7108,33577.0
2019-02-26 12:25:00,60.6,60.6,60.56,60.56,20326.0,49.7108,49.7108,49.678,49.678,20326.0
2019-02-26 12:30:00,60.57,60.58,60.52,60.54,92202.0,49.6862,49.6944,49.6452,49.6616,92202.0
2019-02-26 12:35:00,60.53,60.54,60.52,60.53,20129.0,49.6534,49.6616,49.6452,49.6534,20129.0
2019-02-26 12:40:00,60.53,60.55,60.52,60.55,18642.0,49.6534,49.6698,49.6452,49.6698,18642.0
2019-02-26 12:45:00,60.55,60.55,60.5,60.53,25031.0,49.6698,49.6698,49.6288,49.6534,25031.0
2019-02-26 12:50:00,60.53,60.55,60.53,60.53,22205.0,49.6534,49.6698,49.6534,49.6534,22205.0
2019-02-26 12:55:00,60.53,60.54,60.52,60.54,36869.0,49.6534,49.6616,49.6452,49.6616,36869.0
2019-02-26 13:00:00,60.53,60.57,60.53,60.54,50304.0,49.6534,49.6862,49.6534,49.6616,50304.0
2019-02-26 13:05:00,60.55,60.55,60.52,60.54,58229.0,49.6698,49.6698,49.6452,49.6616,58229.0
2019-02-26 13:10:00,60.52,60.55,60.52,60.55,38518.0,49.6452,49.6698,49.6452,49.6698,38518.0
2019-02-26 13:15:00,60.55,60.56,60.54,60.55,7235.0,49.6698,49.678,49.6616,49.6698,7235.0
2019-02-26 13:20:00,60.56,60.57,60.55,60.56,32066.0,49.678,49.6862,49.6698,49.678,32066.0
2019-02-26 13:25:00,60.56,60.57,60.55,60.56,24020.0,49.678,49.6862,49.6698,49.678,24020.0
2019-02-26 13:30:00,60.55,60.56,60.53,60.53,26548.0,49.6698,49.678,49.6534,49.6534,26548.0
2019-02-26 13:35:00,60.54,60.55,60.53,60.54,19351.0,49.6616,49.6698,49.6534,49.6616,19351.0
2019-02-26 13:40:00,60.55,60.55,60.54,60.55,32645.0,49.6698,49.6698,49.6616,49.6698,32645.0
2019-02-26 13:45:00,60.55,60.57,60.54,60.57,60544.0,49.6698,49.6862,49.6616,49.6862,60544.0
2019-02-26 13:50:00,60.56,60.57,60.55,60.56,32260.0,49.678,49.6862,49.6698,49.678,32260.0
2019-02-26 13:55:00,60.56,60.57,60.56,60.57,39560.0,49.678,49.6862,49.678,49.6862,39560.0
2019-02-26 14:00:00,60.57,60.6,60.57,60.59,59984.0,49.6862,49.7108,49.6862,49.7026,59984.0
2019-02-26 14:05:00,60.59,60.61,60.57,60.59,33089.0,49.7026,49.719,49.6862,49.7026,33089.0
2019-02-26 14:10:00,60.59,60.61,60.58,60.6,22352.0,49.7026,49.719,49.6944,49.7108,22352.0
2019-02-26 14:15:00,60.6,60.6,60.59,60.6,37430.0,49.7108,49.7108,49.7026,49.7108,37430.0
2019-02-26 14:20:00,60.6,60.6,60.58,60.6,52186.0,49.7108,49.7108,49.6944,49.7108,52186.0
2019-02-26 14:25:00,60.59,60.61,60.59,60.61,51608.0,49.7026,49.719,49.7026,49.719,51608.0
2019-02-26 14:30:00,60.61,60.66,60.61,60.66,60965.0,49.719,49.76,49.719,49.76,60965.0
2019-02-26 14:35:00,60.65,60.71,60.65,60.71,28857.0,49.7518,49.801,49.7518,49.801,28857.0
2019-02-26 14:40:00,60.7,60.73,60.69,60.69,33859.0,49.7928,49.8175,49.7846,49.7846,33859.0
2019-02-26 14:45:00,60.7,60.71,60.68,60.69,127586.0,49.7928,49.801,49.7764,49.7846,127586.0
2019-02-26 14:50:00,60.69,60.71,60.68,60.7,43066.0,49.7846,49.801,49.7764,49.7928,43066.0
2019-02-26 14:55:00,60.71,60.72,60.68,60.7,42257.0,49.801,49.8092,49.7764,49.7928,42257.0
2019-02-26 15:00:00,60.71,60.73,60.69,60.72,46197.0,49.801,49.8175,49.7846,49.8092,46197.0
2019-02-26 15:05:00,60.72,60.72,60.69,60.69,28133.0,49.8092,49.8092,49.7846,49.7846,28133.0
2019-02-26 15:10:00,60.7,60.71,60.68,60.71,241872.0,49.7928,49.801,49.7764,49.801,241872.0
2019-02-26 15:15:00,60.7,60.73,60.7,60.71,45035.0,49.7928,49.8175,49.7928,49.801,45035.0
2019-02-26 15:20:00,60.7,60.73,60.7,60.71,41072.0,49.7928,49.8175,49.7928,49.801,41072.0
2019-02-26 15:25:00,60.71,60.72,60.68,60.68,34592.0,49.801,49.8092,49.7764,49.7764,34592.0
2019-02-26 15:30:00,60.68,60.71,60.68,60.69,35009.0,49.7764,49.801,49.7764,49.7846,35009.0
2019-02-26 15:35:00,60.7,60.7,60.67,60.67,83292.0,49.7928,49.7928,49.7682,49.7682,83292.0
2019-02-26 15:40:00,60.68,60.7,60.67,60.68,81963.0,49.7764,49.7928,49.7682,49.7764,81963.0
2019-02-26 15:45:00,60.67,60.68,60.66,60.66,58621.0,49.7682,49.7764,49.76,49.76,58621.0
2019-02-26 15:50:00,60.66,60.67,60.65,60.67,71759.0,49.76,49.7682,49.7518,49.7682,71759.0
2019-02-26 15:55:00,60.66,60.67,60.59,60.6,321596.0,49.76,49.7682,49.7026,49.7108,321596.0
2019-02-27 09:30:00,60.47,60.52,60.46,60.46,113059.0,49.6042,49.6452,49.596,49.596,113059.0
2019-02-27 09:35:00,60.45,60.52,60.45,60.52,49078.0,49.5878,49.6452,49.5878,49.6452,49078.0
2019-02-27 09:40:00,60.51,60.55,60.51,60.53,150501.0,49.637,49.6698,49.637,49.6534,150501.0
2019-02-27 09:45:00,60.53,60.55,60.52,60.52,62120.0,49.6534,49.6698,49.6452,49.6452,62120.0
2019-02-27 09:50:00,60.52,60.53,60.5,60.5,32176.0,49.6452,49.6534,49.6288,49.6288,32176.0
2019-02-27 09:55:00,60.5,60.5,60.46,60.49,30534.0,49.6288,49.6288,49.596,49.6206,30534.0
2019-02-27 10:00:00,60.48,60.5,60.41,60.43,72694.0,49.6124,49.6288,49.555,49.5714,72694.0
2019-02-27 10:05:00,60.43,60.47,60.43,60.46,88315.0,49.5714,49.6042,49.5714,49.596,88315.0
2019-02-27 10:10:00,60.46,60.46,60.3,60.33,207002.0,49.596,49.596,49.4647,49.4893,207002.0
2019-02-27 10:15:00,60.33,60.37,60.31,60.37,35605.0,49.4893,49.5221,49.4729,49.5221,35605.0
2019-02-27 10:20:00,60.35,60.37,60.33,60.34,119997.0,49.5057,49.5221,49.4893,49.4975,119997.0
2019-02-27 10:25:00,60.33,60.34,60.28,60.3,71091.0,49.4893,49.4975,49.4483,49.4647,71091.0
2019-02-27 10:30:00,60.31,60.32,60.28,60.29,73203.0,49.4729,49.4811,49.4483,49.4565,73203.0
2019-02-27 10:35:00,60.29,60.37,60.28,60.36,61194.0,49.4565,49.5221,49.4483,49.5139,61194.0
2019-02-27 10:40:00,60.36,60.43,60.36,60.42,56827.0,49.5139,49.5714,49.5139,49.5632,56827.0
2019-02-27 10:45:00,60.42,60.44,60.39,60.41,131934.0,49.5632,49.5796,49.5385,49.555,131934.0
2019-02-27 10:50:00,60.42,60.43,60.39,60.4,28979.0,49.5632,49.5714,49.5385,49.5468,28979.0
2019-02-27 10:55:00,60.41,60.41,60.35,60.36,48854.0,49.555,49.555,49.5057,49.5139,48854.0
2019-02-27 11:00:00,60.36,60.42,60.36,60.41,93608.0,49.5139,49.5632,49.5139,49.555,93608.0
2019-02-27 11:05:00,60.42,60.42,60.37,60.42,45104.0,49.5632,49.5632,49.5221,49.5632,45104.0
2019-02-27 11:10:00,60.42,60.43,60.38,60.39,23377.0,49.5632,49.5714,49.5303,49.5385,23377.0
2019-02-27 11:15:00,60.39,60.39,60.36,60.38,28001.0,49.5385,49.5385,49.5139,49.5303,28001.0
2019-02-27 11:20:00,60.38,60.41,60.38,60.39,52501.0,49.5303,49.555,49.5303,49.5385,52501.0
2019-02-27 11:25:00,60.39,60.41,60.37,60.38,173385.0,49.5385,49.555,49.5221,49.5303,173385.0
2019-02-27 11:30:00,60.38,60.39,60.34,60.37,67855.0,49.5303,49.5385,49.4975,49.5221,67855.0
2019-02-27 11:35:00,60.37,60.42,60.37,60.41,54530.0,49.5221,49.5632,49.5221,49.555,54530.0
2019-02-27 11:40:00,60.42,60.44,60.41,60.44,64670.0,49.5632,49.5796,49.555,49.5796,64670.0
2019-02-27 11:45:00,60.43,60.46,60.42,60.45,28771.0,49.5714,49.596,49.5632,49.5878,28771.0
2019-02-27 11:50:00,60.45,60.48,60.45,60.47,47969.0,49.5878,49.6124,49.5878,49.6042,47969.0
2019-02-27 11:55:00,60.47,60.48,60.46,60.46,60006.0,49.6042,49.6124,49.596,49.596,60006.0
2019-02-27 12:00:00,60.46,60.47,60.45,60.47,57332.0,49.596,49.6042,49.5878,49.6042,57332.0
2019-02-27 12:05:00,60.47,60.48,60.45,60.48,23644.0,49.6042,49.6124,49.5878,49.6124,23644.0
2019-02-27 12:10:00,60.47,60.47,60.44,60.47,20418.0,49.6042,49.6042,49.5796,49.6042,20418.0
2019-02-27 12:15:00,60.47,60.48,60.44,60.46,27174.0,49.6042,49.6124,49.5796,49.596,27174.0
2019-02-27 12:20:00,60.45,60.47,60.44,60.47,24841.0,49.5878,49.6042,49.5796,49.6042,24841.0
2019-02-27 12:25:00,60.47,60.47,60.45,60.46,23009.0,49.6042,49.6042,49.5878,49.596,23009.0
2019-02-27 12:30:00,60.46,60.47,60.45,60.45,14076.0,49.596,49.6042,49.5878,49.5878,14076.0
2019-02-27 12:35:00,60.46,60.46,60.44,60.45,14855.0,49.596,49.596,49.5796,49.5878,14855.0
2019-02-27 12:40:00,60.45,60.48,60.43,60.44,77718.0,49.5878,49.6124,49.5714,49.5796,77718.0
2019-02-27 12:45:00,60.44,60.47,60.43,60.47,22319.0,49.5796,49.6042,49.5714,49.6042,22319.0
2019-02-27 12:50:00,60.47,60.47,60.44,60.44,48088.0,49.6042,49.6042,49.5796,49.5796,48088.0
2019-02-27 12:55:00,60.45,60.45,60.44,60.44,22718.0,49.5878,49.5878,49.5796,49.5796,22718.0
2019-02-27 13:00:00,60.44,60.46,60.43,60.45,8472.0,49.5796,49.596,49.5714,49.5878,8472.0
2019-02-27 13:05:00,60.45,60.48,60.45,60.48,15696.0,49.5878,49.6124,49.5878,49.6124,15696.0
2019-02-27 13:10:00,60.48,60.5,60.46,60.5,23956.0,49.6124,49.6288,49.596,49.6288,23956.0
2019-02-27 13:15:00,60.5,60.5,60.48,60.48,24158.0,49.6288,49.6288,49.6124,49.6124,24158.0
2019-02-27 13:20:00,60.49,60.52,60.48,60.51,32131.0,49.6206,49.6452,49.6124,49.637,32131.0
2019-02-27 13:25:00,60.51,60.52,60.47,60.48,79992.0,49.637,49.6452,49.6042,49.6124,79992.0
2019-02-27 13:30:00,60.48,60.5,60.48,60.49,69396.0,49.6124,49.6288,49.6124,49.6206,69396.0
2019-02-27 13:35:00,60.48,60.49,60.48,60.48,46971.0,49.6124,49.6206,49.6124,49.6124,46971.0
2019-02-27 13:40:00,60.48,60.49,60.45,60.47,33990.0,49.6124,49.6206,49.5878,49.6042,33990.0
2019-02-27 13:45:00,60.47,60.48,60.45,60.46,43833.0,49.6042,49.6124,49.5878,49.596,43833.0
2019-02-27 13:50:00,60.47,60.47,60.46,60.47,12085.0,49.6042,49.6042,49.596,49.6042,12085.0
2019-02-27 13:55:00,60.47,60.48,60.46,60.47,34308.0,49.6042,49.6124,49.596,49.6042,34308.0
2019-02-27 14:00:00,60.47,60.48,60.44,60.46,72652.0,49.6042,49.6124,49.5796,49.596,72652.0
2019-02-27 14:05:00,60.47,60.47,60.43,60.44,55519.0,49.6042,49.6042,49.5714,49.5796,55519.0
2019-02-27 14:10:00,60.44,60.46,60.43,60.44,71402.0,49.5796,49.596,49.5714,49.5796,71402.0
2019-02-27 14:15:00,60.45,60.47,60.45,60.46,23582.0,49.5878,49.6042,49.5878,49.596,23582.0
2019-02-27 14:20:00,60.46,60.46,60.43,60.44,84130.0,49.596,49.596,49.5714,49.5796,84130.0
2019-02-27 14:25:00,60.44,60.45,60.43,60.43,105515.0,49.5796,49.5878,49.5714,49.5714,105515.0
2019-02-27 14:30:00,60.44,60.48,60.44,60.47,69955.0,49.5796,49.6124,49.5796,49.6042,69955.0
2019-02-27 14:35:00,60.47,60.47,60.46,60.46,24001.0,49.6042,49.6042,49.596,49.596,24001.0
2019-02-27 14:40:00,60.46,60.49,60.45,60.47,168446.0,49.596,49.6206,49.5878,49.6042,168446.0
2019-02-27 14:45:00,60.47,60.47,60.44,60.46,114973.0,49.6042,49.6042,49.5796,49.596,114973.0
2019-02-27 14:50:00,60.46,60.48,60.44,60.45,202107.0,49.596,49.6124,49.5796,49.5878,202107.0
2019-02-27 14:55:00,60.45,60.48,60.44,60.47,56322.0,49.5878,49.6124,49.5796,49.6042,56322.0
2019-02-27 15:00:00,60.47,60.48,60.42,60.43,189011.0,49.6042,49.6124,49.5632,49.5714,189011.0
2019-02-27 15:05:00,60.43,60.45,60.42,60.44,98372.0,49.5714,49.5878,49.5632,49.5796,98372.0
2019-02-27 15:10:00,60.44,60.45,60.42,60.43,134396.0,49.5796,49.5878,49.5632,49.5714,134396.0
2019-02-27 15:15:00,60.42,60.43,60.41,60.42,100987.0,49.5632,49.5714,49.555,49.5632,100987.0
2019-02-27 15:20:00,60.42,60.42,60.39,60.4,296080.0,49.5632,49.5632,49.5385,49.5468,296080.0
2019-02-27 15:25:00,60.41,60.42,60.38,60.39,68698.0,49.555,49.5632,49.5303,49.5385,68698.0
2019-02-27 15:30:00,60.38,60.4,60.37,60.39,115226.0,49.5303,49.5468,49.5221,49.5385,115226.0
2019-02-27 15:35:00,60.39,60.41,60.38,60.4,87790.0,49.5385,49.555,49.5303,49.5468,87790.0
2019-02-27 15:40:00,60.4,60.4,60.36,60.37,67869.0,49.5468,49.5468,49.5139,49.5221,67869.0
2019-02-27 15:45:00,60.37,60.39,60.36,60.39,272836.0,49.5221,49.5385,49.5139,49.5385,272836.0
2019-02-27 15:50:00,60.39,60.39,60.34,60.36,184934.0,49.5385,49.5385,49.4975,49.5139,184934.0
2019-02-27 15:55:00,60.36,60.37,60.33,60.34,427099.0,49.5139,49.5221,49.4893,49.4975,427099.0
2019-02-28 09:30:00,60.32,60.32,60.27,60.27,132074.0,49.4811,49.4811,49.4401,49.4401,132074.0
2019-02-28 09:35:00,60.27,60.31,60.25,60.31,49707.0,49.4401,49.4729,49.4237,49.4729,49707.0
2019-02-28 09:40:00,60.31,60.34,60.31,60.34,46269.0,49.4729,49.4975,49.4729,49.4975,46269.0
2019-02-28 09:45:00,60.34,60.37,60.33,60.33,55262.0,49.4975,49.5221,49.4893,49.4893,55262.0
2019-02-28 09:50:00,60.34,60.34,60.31,60.33,17461.0,49.4975,49.4975,49.4729,49.4893,17461.0
2019-02-28 09:55:00,60.33,60.34,60.3,60.31,100438.0,49.4893,49.4975,49.4647,49.4729,100438.0
2019-02-28 10:00:00,60.31,60.33,60.3,60.31,28104.0,49.4729,49.4893,49.4647,49.4729,28104.0
2019-02-28 10:05:00,60.3,60.31,60.23,60.24,45487.0,49.4647,49.4729,49.4073,49.4155,45487.0
2019-02-28 10:10:00,60.23,60.26,60.22,60.23,58471.0,49.4073,49.4319,49.3991,49.4073,58471.0
2019-02-28 10:15:00,60.23,60.28,60.22,60.27,78921.0,49.4073,49.4483,49.3991,49.4401,78921.0
2019-02-28 10:20:00,60.27,60.29,60.24,60.24,200702.0,49.4401,49.4565,49.4155,49.4155,200702.0
2019-02-28 10:25:00,60.23,60.24,60.19,60.22,41049.0,49.4073,49.4155,49.3745,49.3991,41049.0
2019-02-28 10:30:00,60.22,60.3,60.22,60.29,95748.0,49.3991,49.4647,49.3991,49.4565,95748.0
2019-02-28 10:35:00,60.3,60.33,60.28,60.31,17100.0,49.4647,49.4893,49.4483,49.4729,17100.0
2019-02-28 10:40:00,60.31,60.33,60.29,60.31,109087.0,49.4729,49.4893,49.4565,49.4729,109087.0
2019-02-28 10:45:00,60.31,60.34,60.3,60.3,131842.0,49.4729,49.4975,49.4647,49.4647,131842.0
2019-02-28 10:50:00,60.3,60.32,60.28,60.32,57432.0,49.4647,49.4811,49.4483,49.4811,57432.0
2019-02-28 10:55:00,60.32,60.36,60.32,60.34,30590.0,49.4811,49.5139,49.4811,49.4975,30590.0
2019-02-28 11:00:00,60.35,60.4,60.33,60.36,62965.0,49.5057,49.5468,49.4893,49.5139,62965.0
2019-02-28 11:05:00,60.36,60.37,60.31,60.32,57607.0,49.5139,49.5221,49.4729,49.4811,57607.0
2019-02-28 11:10:00,60.32,60.36,60.31,60.34,35864.0,49.4811,49.5139,49.4729,49.4975,35864.0
2019-02-28 11:15:00,60.34,60.37,60.33,60.37,42610.0,49.4975,49.5221,49.4893,49.5221,42610.0
2019-02-28 11:20:00,60.36,60.43,60.36,60.42,54632.0,49.5139,49.5714,49.5139,49.5632,54632.0
2019-02-28 11:25:00,60.42,60.43,60.37,60.38,54934.0,49.5632,49.5714,49.5221,49.5303,54934.0
2019-02-28 11:30:00,60.37,60.38,60.31,60.34,162593.0,49.5221,49.5303,49.4729,49.4975,162593.0
2019-02-28 11:35:00,60.33,60.38,60.32,60.38,49504.0,49.4893,49.5303,49.4811,49.5303,49504.0
2019-02-28 11:40:00,60.37,60.37,60.34,60.35,38797.0,49.5221,49.5221,49.4975,49.5057,38797.0
2019-02-28 11:45:00,60.35,60.39,60.35,60.36,18174.0,49.5057,49.5385,49.5057,49.5139,18174.0
2019-02-28 11:50:00,60.37,60.38,60.34,60.35,57388.0,49.5221,49.5303,49.4975,49.5057,57388.0
2019-02-28 11:55:00,60.36,60.37,60.31,60.31,1421888.0,49.5139,49.5221,49.4729,49.4729,1421888.0
2019-02-28 12:00:00,60.32,60.32,60.28,60.3,92331.0,49.4811,49.4811,49.4483,49.4647,92331.0
2019-02-28 12:05:00,60.3,60.3,60.29,60.29,18665.0,49.4647,49.4647,49.4565,49.4565,18665.0
2019-02-28 12:10:00,60.3,60.3,60.28,60.29,30614.0,49.4647,49.4647,49.4483,49.4565,30614.0
2019-02-28 12:15:00,60.28,60.33,60.27,60.32,39765.0,49.4483,49.4893,49.4401,49.4811,39765.0
2019-02-28 12:20:00,60.33,60.37,60.33,60.37,41563.0,49.4893,49.5221,49.4893,49.5221,41563.0
2019-02-28 12:25:00,60.36,60.36,60.34,60.35,9306.0,49.5139,49.5139,49.4975,49.5057,9306.0
2019-02-28 12:30:00,60.35,60.36,60.32,60.34,68694.0,49.5057,49.5139,49.4811,49.4975,68694.0
2019-02-28 12:35:00,60.35,60.36,60.31,60.35,225489.0,49.5057,49.5139,49.4729,49.5057,225489.0
2019-02-28 12:40:00,60.36,60.37,60.34,60.35,208824.0,49.5139,49.5221,49.4975,49.5057,208824.0
2019-02-28 12:45:00,60.35,60.35,60.33,60.35,43093.0,49.5057,49.5057,49.4893,49.5057,43093.0
2019-02-28 12:50:00,60.34,60.36,60.33,60.36,38511.0,49.4975,49.5139,49.4893,49.5139,38511.0
2019-02-28 12:55:00,60.36,60.39,60.36,60.38,20593.0,49.5139,49.5385,49.5139,49.5303,20593.0
2019-02-28 13:00:00,60.39,60.4,60.37,60.37,26115.0,49.5385,49.5468,49.5221,49.5221,26115.0
2019-02-28 13:05:00,60.38,60.38,60.36,60.37,9893.0,49.5303,49.5303,49.5139,49.5221,9893.0
2019-02-28 13:10:00,60.37,60.37,60.35,60.36,9307.0,49.5221,49.5221,49.5057,49.5139,9307.0
2019-02-28 13:15:00,60.36,60.37,60.35,60.37,23789.0,49.5139,49.5221,49.5057,49.5221,23789.0
2019-02-28 13:20:00,60.36,60.37,60.35,60.35,4429.0,49.5139,49.5221,49.5057,49.5057,4429.0
2019-02-28 13:25:00,60.35,60.36,60.35,60.36,10308.0,49.5057,49.5139,49.5057,49.5139,10308.0
2019-02-28 13:30:00,60.36,60.37,60.35,60.37,43386.0,49.5139,49.5221,49.5057,49.5221,43386.0
2019-02-28 13:35:00,60.37,60.38,60.36,60.37,24524.0,49.5221,49.5303,49.5139,49.5221,24524.0
2019-02-28 13:40:00,60.37,60.38,60.36,60.36,36464.0,49.5221,49.5303,49.5139,49.5139,36464.0
2019-02-28 13:45:00,60.37,60.37,60.32,60.33,40721.0,49.5221,49.5221,49.4811,49.4893,40721.0
2019-02-28 13:50:00,60.33,60.34,60.33,60.34,25364.0,49.4893,49.4975,49.4893,49.4975,25364.0
2019-02-28 13:55:00,60.34,60.34,60.32,60.34,36340.0,49.4975,49.4975,49.4811,49.4975,36340.0
2019-02-28 14:00:00,60.33,60.34,60.3,60.33,62777.0,49.4893,49.4975,49.4647,49.4893,62777.0
2019-02-28 14:05:00,60.32,60.33,60.31,60.32,122377.0,49.4811,49.4893,49.4729,49.4811,122377.0
2019-02-28 14:10:00,60.31,60.33,60.31,60.33,81397.0,49.4729,49.4893,49.4729,49.4893,81397.0
2019-02-28 14:15:00,60.32,60.34,60.31,60.33,64386.0,49.4811,49.4975,49.4729,49.4893,64386.0
2019-02-28 14:20:00,60.34,60.35,60.33,60.34,42216.0,49.4975,49.5057,49.4893,49.4975,42216.0
2019-02-28 14:25:00,60.35,60.36,60.34,60.36,53431.0,49.5057,49.5139,49.4975,49.5139,53431.0
2019-02-28 14:30:00,60.35,60.36,60.3,60.3,47171.0,49.5057,49.5139,49.4647,49.4647,47171.0
2019-02-28 14:35:00,60.31,60.32,60.29,60.31,35774.0,49.4729,49.4811,49.4565,49.4729,35774.0
2019-02-28 14:40:00,60.31,60.31,60.3,60.31,28914.0,49.4729,49.4729,49.4647,49.4729,28914.0
2019-02-28 14:45:00,60.3,60.31,60.27,60.28,78255.0,49.4647,49.4729,49.4401,49.4483,78255.0
2019-02-28 14:50:00,60.28,60.29,60.26,60.27,124510.0,49.4483,49.4565,49.4319,49.4401,124510.0
2019-02-28 14:55:00,60.27,60.3,60.26,60.28,61797.0,49.4401,49.4647,49.4319,49.4483,61797.0
2019-02-28 15:00:00,60.28,60.29,60.27,60.28,51823.0,49.4483,49.4565,49.4401,49.4483,51823.0
2019-02-28 15:05:00,60.28,60.28,60.26,60.27,61494.0,49.4483,49.4483,49.4319,49.4401,61494.0
2019-02-28 15:10:00,60.27,60.28,60.25,60.25,38932.0,49.4401,49.4483,49.4237,49.4237,38932.0
2019-02-28 15:15:00,60.25,60.27,60.22,60.25,1268432.0,49.4237,49.4401,49.3991,49.4237,1268432.0
2019-02-28 15:20:00,60.26,60.27,60.24,60.25,38785.0,49.4319,49.4401,49.4155,49.4237,38785.0
2019-02-28 15:25:00,60.25,60.26,60.23,60.23,32208.0,49.4237,49.4319,49.4073,49.4073,32208.0
2019-02-28 15:30:00,60.24,60.28,60.23,60.28,72874.0,49.4155,49.4483,49.4073,49.4483,72874.0
2019-02-28 15:35:00,60.28,60.31,60.27,60.29,146904.0,49.4483,49.4729,49.4401,49.4565,146904.0
2019-02-28 15:40:00,60.29,60.3,60.27,60.27,73765.0,49.4565,49.4647,49.4401,49.4401,73765.0
2019-02-28 15:45:00,60.27,60.28,60.24,60.28,107872.0,49.4401,49.4483,49.4155,49.4483,107872.0
2019-02-28 15:50:00,60.28,60.29,60.24,60.25,73799.0,49.4483,49.4565,49.4155,49.4237,73799.0
2019-02-28 15:55:00,60.25,60.25,60.19,60.23,1054969.0,49.4237,49.4237,49.3745,49.4073,1054969.0
2019-03-01 09:30:00,60.6,60.65,60.57,60.64,112957.0,49.7108,49.7518,49.6862,49.7436,112957.0
2019-03-01 09:35:00,60.64,60.67,60.63,60.66,85945.0,49.7436,49.7682,49.7354,49.76,85945.0
2019-03-01 09:40:00,60.67,60.68,60.65,60.68,58017.0,49.7682,49.7764,49.7518,49.7764,58017.0
2019-03-01 09:45:00,60.68,60.71,60.67,60.68,272050.0,49.7764,49.801,49.7682,49.7764,272050.0
2019-03-01 09:50:00,60.69,60.69,60.67,60.68,1322639.0,49.7846,49.7846,49.7682,49.7764,1322639.0
2019-03-01 09:55:00,60.68,60.69,60.67,60.68,491757.0,49.7764,49.7846,49.7682,49.7764,491757.0
2019-03-01 10:00:00,60.68,60.72,60.63,60.69,532269.0,49.7764,49.8092,49.7354,49.7846,532269.0
2019-03-01 10:05:00,60.69,60.7,60.63,60.67,90961.0,49.7846,49.7928,49.7354,49.7682,90961.0
2019-03-01 10:10:00,60.66,60.68,60.61,60.64,77841.0,49.76,49.7764,49.719,49.7436,77841.0
2019-03-01 10:15:00,60.64,60.64,60.6,60.62,117154.0,49.7436,49.7436,49.7108,49.7272,117154.0
2019-03-01 10:20:00,60.62,60.62,60.54,60.55,57070.0,49.7272,49.7272,49.6616,49.6698,57070.0
2019-03-01 10:25:00,60.55,60.57,60.53,60.55,67556.0,49.6698,49.6862,49.6534,49.6698,67556.0
2019-03-01 10:30:00,60.56,60.56,60.5,60.54,86473.0,49.678,49.678,49.6288,49.6616,86473.0
2019-03-01 10:35:00,60.53,60.54,60.51,60.52,63239.0,49.6534,49.6616,49.637,49.6452,63239.0
2019-03-01 10:40:00,60.52,60.58,60.51,60.57,92255.0,49.6452,49.6944,49.637,49.6862,92255.0
2019-03-01 10:45:00,60.57,60.58,60.55,60.57,55221.0,49.6862,49.6944,49.6698,49.6862,55221.0
2019-03-01 10:50:00,60.56,60.57,60.53,60.57,59446.0,49.678,49.6862,49.6534,49.6862,59446.0
2019-03-01 10:55:00,60.57,60.58,60.54,60.55,42852.0,49.6862,49.6944,49.6616,49.6698,42852.0
2019-03-01 11:00:00,60.55,60.56,60.5,60.52,98935.0,49.6698,49.678,49.6288,49.6452,98935.0
2019-03-01 11:05:00,60.51,60.52,60.47,60.49,116988.0,49.637,49.6452,49.6042,49.6206,116988.0
2019-03-01 11:10:00,60.49,60.49,60.44,60.45,34019.0,49.6206,49.6206,49.5796,49.5878,34019.0
2019-03-01 11:15:00,60.46,60.46,60.43,60.45,67738.0,49.596,49.596,49.5714,49.5878,67738.0
2019-03-01 11:20:00,60.44,60.44,60.42,60.44,238714.0,49.5796,49.5796,49.5632,49.5796,238714.0
2019-03-01 11:25:00,60.44,60.46,60.43,60.45,70536.0,49.5796,49.596,49.5714,49.5878,70536.0
2019-03-01 11:30:00,60.45,60.47,60.44,60.45,30756.0,49.5878,49.6042,49.5796,49.5878,30756.0
2019-03-01 11:35:00,60.45,60.49,60.45,60.48,38816.0,49.5878,49.6206,49.5878,49.6124,38816.0
2019-03-01 11:40:00,60.48,60.48,60.46,60.47,284165.0,49.6124,49.6124,49.596,49.6042,284165.0
2019-03-01 11:45:00,60.47,60.49,60.44,60.44,199774.0,49.6042,49.6206,49.5796,49.5796,199774.0
2019-03-01 11:50:00,60.44,60.44,60.39,60.42,171632.0,49.5796,49.5796,49.5385,49.5632,171632.0
2019-03-01 11:55:00,60.41,60.44,60.39,60.43,220552.0,49.555,49.5796,49.5385,49.5714,220552.0
2019-03-01 12:00:00,60.44,60.45,60.42,60.45,39159.0,49.5796,49.5878,49.5632,49.5878,39159.0
2019-03-01 12:05:00,60.45,60.47,60.44,60.45,34389.0,49.5878,49.6042,49.5796,49.5878,34389.0
2019-03-01 12:10:00,60.44,60.47,60.43,60.47,65257.0,49.5796,49.6042,49.5714,49.6042,65257.0
2019-03-01 12:15:00,60.47,60.49,60.45,60.48,20394.0,49.6042,49.6206,49.5878,49.6124,20394.0
2019-03-01 12:20:00,60.48,60.49,60.47,60.48,22994.0,49.6124,49.6206,49.6042,49.6124,22994.0
2019-03-01 12:25:00,60.49,60.5,60.48,60.5,28798.0,49.6206,49.6288,49.6124,49.6288,28798.0
2019-03-01 12:30:00,60.5,60.5,60.48,60.49,21125.0,49.6288,49.6288,49.6124,49.6206,21125.0
2019-03-01 12:35:00,60.5,60.5,60.46,60.46,17965.0,49.6288,49.6288,49.596,49.596,17965.0
2019-03-01 12:40:00,60.46,60.48,60.45,60.47,51897.0,49.596,49.6124,49.5878,49.6042,51897.0
2019-03-01 12:45:00,60.47,60.49,60.46,60.48,40740.0,49.6042,49.6206,49.596,49.6124,40740.0
2019-03-01 12:50:00,60.48,60.5,60.47,60.49,63399.0,49.6124,49.6288,49.6042,49.6206,63399.0
2019-03-01 12:55:00,60.48,60.49,60.47,60.48,85070.0,49.6124,49.6206,49.6042,49.6124,85070.0
2019-03-01 13:00:00,60.48,60.48,60.47,60.48,53279.0,49.6124,49.6124,49.6042,49.6124,53279.0
2019-03-01 13:05:00,60.48,60.49,60.47,60.48,30858.0,49.6124,49.6206,49.6042,49.6124,30858.0
2019-03-01 13:10:00,60.48,60.51,60.47,60.5,29633.0,49.6124,49.637,49.6042,49.6288,29633.0
2019-03-01 13:15:00,60.51,60.51,60.47,60.48,51522.0,49.637,49.637,49.6042,49.6124,51522.0
2019-03-01 13:20:00,60.48,60.49,60.47,60.48,9832.0,49.6124,49.6206,49.6042,49.6124,9832.0
2019-03-01 13:25:00,60.48,60.49,60.47,60.47,20330.0,49.6124,49.6206,49.6042,49.6042,20330.0
2019-03-01 13:30:00,60.48,60.49,60.47,60.49,68370.0,49.6124,49.6206,49.6042,49.6206,68370.0
2019-03-01 13:35:00,60.49,60.5,60.47,60.47,31146.0,49.6206,49.6288,49.6042,49.6042,31146.0
2019-03-01 13:40:00,60.47,60.48,60.46,60.48,34117.0,49.6042,49.6124,49.596,49.6124,34117.0
2019-03-01 13:45:00,60.47,60.48,60.46,60.48,86006.0,49.6042,49.6124,49.596,49.6124,86006.0
2019-03-01 13:50:00,60.47,60.47,60.45,60.47,24127.0,49.6042,49.6042,49.5878,49.6042,24127.0
2019-03-01 13:55:00,60.47,60.47,60.45,60.45,48079.0,49.6042,49.6042,49.5878,49.5878,48079.0
2019-03-01 14:00:00,60.46,60.47,60.44,60.44,29879.0,49.596,49.6042,49.5796,49.5796,29879.0
2019-03-01 14:05:00,60.45,60.46,60.44,60.46,17275.0,49.5878,49.596,49.5796,49.596,17275.0
2019-03-01 14:10:00,60.46,60.47,60.45,60.46,45085.0,49.596,49.6042,49.5878,49.596,45085.0
2019-03-01 14:15:00,60.46,60.46,60.43,60.46,56445.0,49.596,49.596,49.5714,49.596,56445.0
2019-03-01 14:20:00,60.46,60.5,60.45,60.5,44909.0,49.596,49.6288,49.5878,49.6288,44909.0
2019-03-01 14:25:00,60.5,60.51,60.49,60.51,56715.0,49.6288,49.637,49.6206,49.637,56715.0
2019-03-01 14:30:00,60.51,60.52,60.49,60.5,39072.0,49.637,49.6452,49.6206,49.6288,39072.0
2019-03-01 14:35:00,60.5,60.52,60.49,60.51,46918.0,49.6288,49.6452,49.6206,49.637,46918.0
2019-03-01 14:40:00,60.5,60.53,60.5,60.53,32608.0,49.6288,49.6534,49.6288,49.6534,32608.0
2019-03-01 14:45:00,60.52,60.52,60.49,60.5,30697.0,49.6452,49.6452,49.6206,49.6288,30697.0
2019-03-01 14:50:00,60.5,60.53,60.49,60.53,322212.0,49.6288,49.6534,49.6206,49.6534,322212.0
2019-03-01 14:55:00,60.53,60.53,60.51,60.52,85734.0,49.6534,49.6534,49.637,49.6452,85734.0
2019-03-01 15:00:00,60.51,60.52,60.49,60.51,53699.0,49.637,49.6452,49.6206,49.637,53699.0
2019-03-01 15:05:00,60.51,60.53,60.5,60.51,39638.0,49.637,49.6534,49.6288,49.637,39638.0
2019-03-01 15:10:00,60.52,60.52,60.49,60.5,27886.0,49.6452,49.6452,49.6206,49.6288,27886.0
2019-03-01 15:15:00,60.5,60.51,60.49,60.5,58855.0,49.6288,49.637,49.6206,49.6288,58855.0
2019-03-01 15:20:00,60.5,60.52,60.49,60.5,58368.0,49.6288,49.6452,49.6206,49.6288,58368.0
2019-03-01 15:25:00,60.51,60.53,60.49,60.52,49545.0,49.637,49.6534,49.6206,49.6452,49545.0
2019-03-01 15:30:00,60.52,60.53,60.51,60.53,62747.0,49.6452,49.6534,49.637,49.6534,62747.0
2019-03-01 15:35:00,60.53,60.56,60.52,60.55,67159.0,49.6534,49.678,49.6452,49.6698,67159.0
2019-03-01 15:40:00,60.55,60.57,60.54,60.57,54546.0,49.6698,49.6862,49.6616,49.6862,54546.0
2019-03-01 15:45:00,60.57,60.58,60.54,60.55,109776.0,49.6862,49.6944,49.6616,49.6698,109776.0
2019-03-01 15:50:00,60.56,60.56,60.54,60.55,124389.0,49.678,49.678,49.6616,49.6698,124389.0
2019-03-01 15:55:00,60.55,60.62,60.55,60.62,618578.0,49.6698,49.7272,49.6698,49.7272,618578.0
2019-03-04 09:30:00,60.67,60.7,60.63,60.64,213694.0,49.7682,49.7928,49.7354,49.7436,213694.0
2019-03-04 09:35:00,60.64,60.66,60.62,60.64,25793.0,49.7436,49.76,49.7272,49.7436,25793.0
2019-03-04 09:40:00,60.64,60.65,60.6,60.61,30742.0,49.7436,49.7518,49.7108,49.719,30742.0
2019-03-04 09:45:00,60.61,60.62,60.57,60.57,64913.0,49.719,49.7272,49.6862,49.6862,64913.0
2019-03-04 09:50:00,60.56,60.58,60.54,60.57,50827.0,49.678,49.6944,49.6616,49.6862,50827.0
2019-03-04 09:55:00,60.58,60.61,60.57,60.61,43225.0,49.6944,49.719,49.6862,49.719,43225.0
2019-03-04 10:00:00,60.61,60.62,60.55,60.57,48025.0,49.719,49.7272,49.6698,49.6862,48025.0
2019-03-04 10:05:00,60.56,60.59,60.54,60.56,44374.0,49.678,49.7026,49.6616,49.678,44374.0
2019-03-04 10:10:00,60.55,60.56,60.53,60.56,25082.0,49.6698,49.678,49.6534,49.678,25082.0
2019-03-04 10:15:00,60.56,60.6,60.55,60.6,73829.0,49.678,49.7108,49.6698,49.7108,73829.0
2019-03-04 10:20:00,60.61,60.61,60.59,60.6,64241.0,49.719,49.719,49.7026,49.7108,64241.0
2019-03-04 10:25:00,60.6,60.62,60.59,60.59,32883.0,49.7108,49.7272,49.7026,49.7026,32883.0
2019-03-04 10:30:00,60.6,60.61,60.56,60.57,84260.0,49.7108,49.719,49.678,49.6862,84260.0
2019-03-04 10:35:00,60.56,60.56,60.53,60.54,174611.0,49.678,49.678,49.6534,49.6616,174611.0
2019-03-04 10:40:00,60.54,60.59,60.54,60.58,329818.0,49.6616,49.7026,49.6616,49.6944,329818.0
2019-03-04 10:45:00,60.57,60.61,60.56,60.59,89348.0,49.6862,49.719,49.678,49.7026,89348.0
2019-03-04 10:50:00,60.6,60.6,60.53,60.54,48248.0,49.7108,49.7108,49.6534,49.6616,48248.0
2019-03-04 10:55:00,60.55,60.56,60.52,60.54,44710.0,49.6698,49.678,49.6452,49.6616,44710.0
2019-03-04 11:00:00,60.54,60.55,60.51,60.52,77503.0,49.6616,49.6698,49.637,49.6452,77503.0
2019-03-04 11:05:00,60.52,60.54,60.48,60.48,49852.0,49.6452,49.6616,49.6124,49.6124,49852.0
2019-03-04 11:10:00,60.48,60.5,60.47,60.48,70027.0,49.6124,49.6288,49.6042,49.6124,70027.0
2019-03-04 11:15:00,60.48,60.51,60.47,60.5,48799.0,49.6124,49.637,49.6042,49.6288,48799.0
2019-03-04 11:20:00,60.51,60.51,60.43,60.44,48151.0,49.637,49.637,49.5714,49.5796,48151.0
2019-03-04 11:25:00,60.44,60.47,60.43,60.44,70359.0,49.5796,49.6042,49.5714,49.5796,70359.0
2019-03-04 11:30:00,60.45,60.46,60.41,60.43,54199.0,49.5878,49.596,49.555,49.5714,54199.0
2019-03-04 11:35:00,60.43,60.45,60.4,60.41,66916.0,49.5714,49.5878,49.5468,49.555,66916.0
2019-03-04 11:40:00,60.41,60.42,60.35,60.36,147094.0,49.555,49.5632,49.5057,49.5139,147094.0
2019-03-04 11:45:00,60.36,60.38,60.32,60.33,97498.0,49.5139,49.5303,49.4811,49.4893,97498.0
2019-03-04 11:50:00,60.34,60.35,60.29,60.31,91414.0,49.4975,49.5057,49.4565,49.4729,91414.0
2019-03-04 11:55:00,60.31,60.31,60.25,60.28,98702.0,49.4729,49.4729,49.4237,49.4483,98702.0
2019-03-04 12:00:00,60.27,60.32,60.26,60.31,160536.0,49.4401,49.4811,49.4319,49.4729,160536.0
2019-03-04 12:05:00,60.32,60.33,60.29,60.3,51883.0,49.4811,49.4893,49.4565,49.4647,51883.0
2019-03-04 12:10:00,60.3,60.3,60.24,60.25,34024.0,49.4647,49.4647,49.4155,49.4237,34024.0
2019-03-04 12:15:00,60.25,60.26,60.19,60.2,183012.0,49.4237,49.4319,49.3745,49.3827,183012.0
2019-03-04 12:20:00,60.2,60.25,60.2,60.21,58076.0,49.3827,49.4237,49.3827,49.3909,58076.0
2019-03-04 12:25:00,60.22,60.26,60.2,60.26,194223.0,49.3991,49.4319,49.3827,49.4319,194223.0
2019-03-04 12:30:00,60.27,60.29,60.24,60.28,62419.0,49.4401,49.4565,49.4155,49.4483,62419.0
2019-03-04 12:35:00,60.27,60.28,60.23,60.25,146341.0,49.4401,49.4483,49.4073,49.4237,146341.0
2019-03-04 12:40:00,60.24,60.26,60.21,60.22,91383.0,49.4155,49.4319,49.3909,49.3991,91383.0
2019-03-04 12:45:00,60.22,60.23,60.18,60.21,87346.0,49.3991,49.4073,49.3663,49.3909,87346.0
2019-03-04 12:50:00,60.22,60.26,60.21,60.23,163053.0,49.3991,49.4319,49.3909,49.4073,163053.0
2019-03-04 12:55:00,60.23,60.24,60.19,60.23,70275.0,49.4073,49.4155,49.3745,49.4073,70275.0
2019-03-04 13:00:00,60.23,60.23,60.18,60.18,91127.0,49.4073,49.4073,49.3663,49.3663,91127.0
2019-03-04 13:05:00,60.17,60.2,60.17,60.17,86861.0,49.3581,49.3827,49.3581,49.3581,86861.0
2019-03-04 13:10:00,60.17,60.21,60.16,60.19,40572.0,49.3581,49.3909,49.3499,49.3745,40572.0
2019-03-04 13:15:00,60.2,60.23,60.19,60.22,56791.0,49.3827,49.4073,49.3745,49.3991,56791.0
2019-03-04 13:20:00,60.23,60.26,60.22,60.26,72859.0,49.4073,49.4319,49.3991,49.4319,72859.0
2019-03-04 13:25:00,60.25,60.29,60.24,60.28,33164.0,49.4237,49.4565,49.4155,49.4483,33164.0
2019-03-04 13:30:00,60.27,60.29,60.27,60.27,66558.0,49.4401,49.4565,49.4401,49.4401,66558.0
2019-03-04 13:35:00,60.27,60.3,60.26,60.28,41149.0,49.4401,49.4647,49.4319,49.4483,41149.0
2019-03-04 13:40:00,60.28,60.32,60.27,60.32,30323.0,49.4483,49.4811,49.4401,49.4811,30323.0
2019-03-04 13:45:00,60.31,60.32,60.29,60.32,20465.0,49.4729,49.4811,49.4565,49.4811,20465.0
2019-03-04 13:50:00,60.33,60.36,60.31,60.35,80341.0,49.4893,49.5139,49.4729,49.5057,80341.0
2019-03-04 13:55:00,60.35,60.36,60.33,60.36,28895.0,49.5057,49.5139,49.4893,49.5139,28895.0
2019-03-04 14:00:00,60.36,60.37,60.32,60.34,43116.0,49.5139,49.5221,49.4811,49.4975,43116.0
2019-03-04 14:05:00,60.34,60.36,60.33,60.34,210361.0,49.4975,49.5139,49.4893,49.4975,210361.0
2019-03-04 14:10:00,60.33,60.35,60.32,60.34,57880.0,49.4893,49.5057,49.4811,49.4975,57880.0
2019-03-04 14:15:00,60.34,60.36,60.33,60.36,39017.0,49.4975,49.5139,49.4893,49.5139,39017.0
2019-03-04 14:20:00,60.36,60.38,60.34,60.38,37528.0,49.5139,49.5303,49.4975,49.5303,37528.0
2019-03-04 14:25:00,60.38,60.39,60.36,60.37,33135.0,49.5303,49.5385,49.5139,49.5221,33135.0
2019-03-04 14:30:00,60.38,60.38,60.35,60.36,62322.0,49.5303,49.5303,49.5057,49.5139,62322.0
2019-03-04 14:35:00,60.36,60.39,60.35,60.38,30271.0,49.5139,49.5385,49.5057,49.5303,30271.0
2019-03-04 14:40:00,60.38,60.41,60.37,60.4,86064.0,49.5303,49.555,49.5221,49.5468,86064.0
2019-03-04 14:45:00,60.41,60.41,60.37,60.38,43641.0,49.555,49.555,49.5221,49.5303,43641.0
2019-03-04 14:50:00,60.39,60.42,60.38,60.41,74533.0,49.5385,49.5632,49.5303,49.555,74533.0
2019-03-04 14:55:00,60.41,60.42,60.38,60.38,42953.0,49.555,49.5632,49.5303,49.5303,42953.0
2019-03-04 15:00:00,60.39,60.39,60.35,60.36,111371.0,49.5385,49.5385,49.5057,49.5139,111371.0
2019-03-04 15:05:00,60.36,60.38,60.35,60.36,63820.0,49.5139,49.5303,49.5057,49.5139,63820.0
2019-03-04 15:10:00,60.36,60.39,60.35,60.36,42022.0,49.5139,49.5385,49.5057,49.5139,42022.0
2019-03-04 15:15:00,60.36,60.38,60.34,60.37,124461.0,49.5139,49.5303,49.4975,49.5221,124461.0
2019-03-04 15:20:00,60.37,60.38,60.33,60.35,64625.0,49.5221,49.5303,49.4893,49.5057,64625.0
2019-03-04 15:25:00,60.35,60.38,60.35,60.37,73011.0,49.5057,49.5303,49.5057,49.5221,73011.0
2019-03-04 15:30:00,60.36,60.41,60.34,60.4,92220.0,49.5139,49.555,49.4975,49.5468,92220.0
2019-03-04 15:35:00,60.39,60.42,60.38,60.4,93203.0,49.5385,49.5632,49.5303,49.5468,93203.0
2019-03-04 15:40:00,60.4,60.42,60.38,60.42,167323.0,49.5468,49.5632,49.5303,49.5632,167323.0
2019-03-04 15:45:00,60.42,60.43,60.39,60.39,80831.0,49.5632,49.5714,49.5385,49.5385,80831.0
2019-03-04 15:50:00,60.39,60.41,60.37,60.4,69940.0,49.5385,49.555,49.5221,49.5468,69940.0
2019-03-04 15:55:00,60.4,60.41,60.37,60.39,259376.0,49.5468,49.555,49.5221,49.5385,259376.0
2019-03-05 09:30:00,60.35,60.4,60.34,60.39,136441.0,49.5057,49.5468,49.4975,49.5385,136441.0
2019-03-05 09:35:00,60.38,60.42,60.37,60.39,74564.0,49.5303,49.5632,49.5221,49.5385,74564.0
2019-03-05 09:40:00,60.39,60.42,60.37,60.37,48349.0,49.5385,49.5632,49.5221,49.5221,48349.0
2019-03-05 09:45:00,60.37,60.38,60.33,60.35,63284.0,49.5221,49.5303,49.4893,49.5057,63284.0
2019-03-05 09:50:00,60.35,60.37,60.32,60.34,33733.0,49.5057,49.5221,49.4811,49.4975,33733.0
2019-03-05 09:55:00,60.34,60.39,60.34,60.36,55236.0,49.4975,49.5385,49.4975,49.5139,55236.0
2019-03-05 10:00:00,60.37,60.42,60.37,60.38,174781.0,49.5221,49.5632,49.5221,49.5303,174781.0
2019-03-05 10:05:00,60.38,60.41,60.37,60.39,63151.0,49.5303,49.555,49.5221,49.5385,63151.0
2019-03-05 10:10:00,60.38,60.4,60.35,60.38,35655.0,49.5303,49.5468,49.5057,49.5303,35655.0
2019-03-05 10:15:00,60.38,60.39,60.31,60.33,36405.0,49.5303,49.5385,49.4729,49.4893,36405.0
2019-03-05 10:20:00,60.33,60.36,60.3,60.35,59178.0,49.4893,49.5139,49.4647,49.5057,59178.0
2019-03-05 10:25:00,60.36,60.36,60.29,60.32,58505.0,49.5139,49.5139,49.4565,49.4811,58505.0
2019-03-05 10:30:00,60.32,60.37,60.31,60.36,53995.0,49.4811,49.5221,49.4729,49.5139,53995.0
2019-03-05 10:35:00,60.36,60.38,60.34,60.38,57750.0,49.5139,49.5303,49.4975,49.5303,57750.0
2019-03-05 10:40:00,60.38,60.39,60.37,60.37,35256.0,49.5303,49.5385,49.5221,49.5221,35256.0
2019-03-05 10:45:00,60.38,60.4,60.36,60.39,39597.0,49.5303,49.5468,49.5139,49.5385,39597.0
2019-03-05 10:50:00,60.39,60.45,60.38,60.44,4638854.0,49.5385,49.5878,49.5303,49.5796,4638854.0
2019-03-05 10:55:00,60.44,60.47,60.43,60.46,65044.0,49.5796,49.6042,49.5714,49.596,65044.0
2019-03-05 11:00:00,60.46,60.47,60.43,60.44,118240.0,49.596,49.6042,49.5714,49.5796,118240.0
2019-03-05 11:05:00,60.44,60.48,60.41,60.47,90779.0,49.5796,49.6124,49.555,49.6042,90779.0
2019-03-05 11:10:00,60.48,60.5,60.47,60.48,52637.0,49.6124,49.6288,49.6042,49.6124,52637.0
2019-03-05 11:15:00,60.48,60.5,60.47,60.49,63563.0,49.6124,49.6288,49.6042,49.6206,63563.0
2019-03-05 11:20:00,60.5,60.52,60.48,60.51,76478.0,49.6288,49.6452,49.6124,49.637,76478.0
2019-03-05 11:25:00,60.51,60.53,60.49,60.49,29677.0,49.637,49.6534,49.6206,49.6206,29677.0
2019-03-05 11:30:00,60.49,60.52,60.48,60.52,50563.0,49.6206,49.6452,49.6124,49.6452,50563.0
2019-03-05 11:35:00,60.51,60.54,60.5,60.53,60321.0,49.637,49.6616,49.6288,49.6534,60321.0
2019-03-05 11:40:00,60.53,60.56,60.52,60.54,31279.0,49.6534,49.678,49.6452,49.6616,31279.0
2019-03-05 11:45:00,60.54,60.54,60.51,60.53,23648.0,49.6616,49.6616,49.637,49.6534,23648.0
2019-03-05 11:50:00,60.52,60.53,60.47,60.48,79967.0,49.6452,49.6534,49.6042,49.6124,79967.0
2019-03-05 11:55:00,60.48,60.51,60.47,60.51,30601.0,49.6124,49.637,49.6042,49.637,30601.0
2019-03-05 12:00:00,60.49,60.51,60.49,60.51,15836.0,49.6206,49.637,49.6206,49.637,15836.0
2019-03-05 12:05:00,60.5,60.52,60.48,60.49,40068.0,49.6288,49.6452,49.6124,49.6206,40068.0
2019-03-05 12:10:00,60.48,60.51,60.48,60.48,37461.0,49.6124,49.637,49.6124,49.6124,37461.0
2019-03-05 12:15:00,60.48,60.49,60.45,60.46,61632.0,49.6124,49.6206,49.5878,49.596,61632.0
2019-03-05 12:20:00,60.45,60.5,60.45,60.49,57508.0,49.5878,49.6288,49.5878,49.6206,57508.0
2019-03-05 12:25:00,60.49,60.5,60.47,60.48,24429.0,49.6206,49.6288,49.6042,49.6124,24429.0
2019-03-05 12:30:00,60.47,60.51,60.47,60.49,11192.0,49.6042,49.637,49.6042,49.6206,11192.0
2019-03-05 12:35:00,60.49,60.5,60.47,60.48,26683.0,49.6206,49.6288,49.6042,49.6124,26683.0
2019-03-05 12:40:00,60.49,60.5,60.48,60.49,51659.0,49.6206,49.6288,49.6124,49.6206,51659.0
2019-03-05 12:45:00,60.49,60.5,60.48,60.49,19218.0,49.6206,49.6288,49.6124,49.6206,19218.0
2019-03-05 12:50:00,60.49,60.49,60.48,60.49,18333.0,49.6206,49.6206,49.6124,49.6206,18333.0
2019-03-05 12:55:00,60.48,60.52,60.48,60.52,37242.0,49.6124,49.6452,49.6124,49.6452,37242.0
2019-03-05 13:00:00,60.51,60.53,60.49,60.52,27369.0,49.637,49.6534,49.6206,49.6452,27369.0
2019-03-05 13:05:00,60.53,60.55,60.52,60.54,17266.0,49.6534,49.6698,49.6452,49.6616,17266.0
2019-03-05 13:10:00,60.54,60.56,60.53,60.56,30597.0,49.6616,49.678,49.6534,49.678,30597.0
2019-03-05 13:15:00,60.56,60.57,60.53,60.54,43769.0,49.678,49.6862,49.6534,49.6616,43769.0
2019-03-05 13:20:00,60.54,60.54,60.53,60.54,32655.0,49.6616,49.6616,49.6534,49.6616,32655.0
2019-03-05 13:25:00,60.54,60.55,60.53,60.54,94879.0,49.6616,49.6698,49.6534,49.6616,94879.0
2019-03-05 13:30:00,60.53,60.55,60.53,60.54,45021.0,49.6534,49.6698,49.6534,49.6616,45021.0
2019-03-05 13:35:00,60.54,60.56,60.53,60.56,48807.0,49.6616,49.678,49.6534,49.678,48807.0
2019-03-05 13:40:00,60.55,60.56,60.53,60.55,53899.0,49.6698,49.678,49.6534,49.6698,53899.0
2019-03-05 13:45:00,60.55,60.56,60.53,60.56,43782.0,49.6698,49.678,49.6534,49.678,43782.0
2019-03-05 13:50:00,60.56,60.57,60.56,60.57,69485.0,49.678,49.6862,49.678,49.6862,69485.0
2019-03-05 13:55:00,60.57,60.58,60.54,60.54,75635.0,49.6862,49.6944,49.6616,49.6616,75635.0
2019-03-05 14:00:00,60.55,60.58,60.54,60.57,124114.0,49.6698,49.6944,49.6616,49.6862,124114.0
2019-03-05 14:05:00,60.57,60.58,60.56,60.57,37258.0,49.6862,49.6944,49.678,49.6862,37258.0
2019-03-05 14:10:00,60.57,60.58,60.56,60.56,52961.0,49.6862,49.6944,49.678,49.678,52961.0
2019-03-05 14:15:00,60.56,60.58,60.56,60.57,51337.0,49.678,49.6944,49.678,49.6862,51337.0
2019-03-05 14:20:00,60.58,60.59,60.57,60.57,32772.0,49.6944,49.7026,49.6862,49.6862,32772.0
2019-03-05 14:25:00,60.57,60.58,60.55,60.57,85693.0,49.6862,49.6944,49.6698,49.6862,85693.0
2019-03-05 14:30:00,60.57,60.58,60.55,60.55,31508.0,49.6862,49.6944,49.6698,49.6698,31508.0
2019-03-05 14:35:00,60.56,60.56,60.54,60.56,54476.0,49.678,49.678,49.6616,49.678,54476.0
2019-03-05 14:40:00,60.55,60.57,60.55,60.57,30754.0,49.6698,49.6862,49.6698,49.6862,30754.0
2019-03-05 14:45:00,60.58,60.58,60.55,60.56,38093.0,49.6944,49.6944,49.6698,49.678,38093.0
2019-03-05 14:50:00,60.57,60.58,60.56,60.57,44604.0,49.6862,49.6944,49.678,49.6862,44604.0
2019-03-05 14:55:00,60.57,60.58,60.56,60.56,26864.0,49.6862,49.6944,49.678,49.678,26864.0
2019-03-05 15:00:00,60.56,60.59,60.55,60.58,30579.0,49.678,49.7026,49.6698,49.6944,30579.0
2019-03-05 15:05:00,60.57,60.58,60.55,60.55,21025.0,49.6862,49.6944,49.6698,49.6698,21025.0
2019-03-05 15:10:00,60.56,60.57,60.54,60.55,16378.0,49.678,49.6862,49.6616,49.6698,16378.0
2019-03-05 15:15:00,60.56,60.56,60.55,60.55,43420.0,49.678,49.678,49.6698,49.6698,43420.0
2019-03-05 15:20:00,60.55,60.56,60.54,60.56,42780.0,49.6698,49.678,49.6616,49.678,42780.0
2019-03-05 15:25:00,60.56,60.56,60.53,60.54,29345.0,49.678,49.678,49.6534,49.6616,29345.0
2019-03-05 15:30:00,60.54,60.55,60.53,60.54,81928.0,49.6616,49.6698,49.6534,49.6616,81928.0
2019-03-05 15:35:00,60.54,60.56,60.53,60.54,100195.0,49.6616,49.678,49.6534,49.6616,100195.0
2019-03-05 15:40:00,60.54,60.55,60.54,60.55,67736.0,49.6616,49.6698,49.6616,49.6698,67736.0
2019-03-05 15:45:00,60.55,60.56,60.54,60.55,88320.0,49.6698,49.678,49.6616,49.6698,88320.0
2019-03-05 15:50:00,60.55,60.55,60.53,60.53,67757.0,49.6698,49.6698,49.6534,49.6534,67757.0
2019-03-05 15:55:00,60.54,60.54,60.45,60.46,677261.0,49.6616,49.6616,49.5878,49.596,677261.0
2019-03-06 09:30:00,60.56,60.57,60.52,60.53,147488.0,49.678,49.6862,49.6452,49.6534,147488.0
2019-03-06 09:35:00,60.53,60.56,60.52,60.53,125246.0,49.6534,49.678,49.6452,49.6534,125246.0
2019-03-06 09:40:00,60.52,60.52,60.46,60.47,102468.0,49.6452,49.6452,49.596,49.6042,102468.0
2019-03-06 09:45:00,60.47,60.47,60.41,60.42,42260.0,49.6042,49.6042,49.555,49.5632,42260.0
2019-03-06 09:50:00,60.42,60.42,60.38,60.41,30464.0,49.5632,49.5632,49.5303,49.555,30464.0
2019-03-06 09:55:00,60.4,60.43,60.39,60.42,88938.0,49.5468,49.5714,49.5385,49.5632,88938.0
2019-03-06 10:00:00,60.42,60.44,60.39,60.41,48239.0,49.5632,49.5796,49.5385,49.555,48239.0
2019-03-06 10:05:00,60.41,60.45,60.4,60.45,73848.0,49.555,49.5878,49.5468,49.5878,73848.0
2019-03-06 10:10:00,60.45,60.45,60.39,60.41,138129.0,49.5878,49.5878,49.5385,49.555,138129.0
2019-03-06 10:15:00,60.42,60.43,60.39,60.4,147243.0,49.5632,49.5714,49.5385,49.5468,147243.0
2019-03-06 10:20:00,60.39,60.4,60.37,60.38,243793.0,49.5385,49.5468,49.5221,49.5303,243793.0
2019-03-06 10:25:00,60.37,60.38,60.35,60.35,42768.0,49.5221,49.5303,49.5057,49.5057,42768.0
2019-03-06 10:30:00,60.35,60.37,60.31,60.33,69158.0,49.5057,49.5221,49.4729,49.4893,69158.0
2019-03-06 10:35:00,60.33,60.38,60.33,60.38,42769.0,49.4893,49.5303,49.4893,49.5303,42769.0
2019-03-06 10:40:00,60.38,60.4,60.36,60.4,56993.0,49.5303,49.5468,49.5139,49.5468,56993.0
2019-03-06 10:45:00,60.4,60.42,60.38,60.4,36715.0,49.5468,49.5632,49.5303,49.5468,36715.0
2019-03-06 10:50:00,60.4,60.4,60.36,60.38,100122.0,49.5468,49.5468,49.5139,49.5303,100122.0
2019-03-06 10:55:00,60.38,60.41,60.37,60.38,62391.0,49.5303,49.555,49.5221,49.5303,62391.0
2019-03-06 11:00:00,60.37,60.41,60.36,60.39,46759.0,49.5221,49.555,49.5139,49.5385,46759.0
2019-03-06 11:05:00,60.4,60.44,60.39,60.44,183606.0,49.5468,49.5796,49.5385,49.5796,183606.0
2019-03-06 11:10:00,60.43,60.44,60.41,60.43,18536.0,49.5714,49.5796,49.555,49.5714,18536.0
2019-03-06 11:15:00,60.43,60.43,60.39,60.4,60765.0,49.5714,49.5714,49.5385,49.5468,60765.0
2019-03-06 11:20:00,60.4,60.42,60.39,60.4,191994.0,49.5468,49.5632,49.5385,49.5468,191994.0
2019-03-06 11:25:00,60.39,60.43,60.37,60.43,83212.0,49.5385,49.5714,49.5221,49.5714,83212.0
2019-03-06 11:30:00,60.43,60.45,60.4,60.42,55023.0,49.5714,49.5878,49.5468,49.5632,55023.0
2019-03-06 11:35:00,60.41,60.42,60.38,60.39,59124.0,49.555,49.5632,49.5303,49.5385,59124.0
2019-03-06 11:40:00,60.38,60.4,60.37,60.37,84284.0,49.5303,49.5468,49.5221,49.5221,84284.0
2019-03-06 11:45:00,60.37,60.39,60.35,60.36,34958.0,49.5221,49.5385,49.5057,49.5139,34958.0
2019-03-06 11:50:00,60.35,60.35,60.31,60.32,36232.0,49.5057,49.5057,49.4729,49.4811,36232.0
2019-03-06 11:55:00,60.32,60.35,60.31,60.34,66915.0,49.4811,49.5057,49.4729,49.4975,66915.0
2019-03-06 12:00:00,60.34,60.38,60.33,60.37,28278.0,49.4975,49.5303,49.4893,49.5221,28278.0
2019-03-06 12:05:00,60.37,60.42,60.36,60.4,120486.0,49.5221,49.5632,49.5139,49.5468,120486.0
2019-03-06 12:10:00,60.39,60.4,60.38,60.39,100866.0,49.5385,49.5468,49.5303,49.5385,100866.0
2019-03-06 12:15:00,60.38,60.39,60.35,60.35,72426.0,49.5303,49.5385,49.5057,49.5057,72426.0
2019-03-06 12:20:00,60.35,60.37,60.33,60.34,85714.0,49.5057,49.5221,49.4893,49.4975,85714.0
2019-03-06 12:25:00,60.34,60.34,60.31,60.33,67249.0,49.4975,49.4975,49.4729,49.4893,67249.0
2019-03-06 12:30:00,60.33,60.36,60.32,60.36,43915.0,49.4893,49.5139,49.4811,49.5139,43915.0
2019-03-06 12:35:00,60.35,60.37,60.34,60.35,121358.0,49.5057,49.5221,49.4975,49.5057,121358.0
2019-03-06 12:40:00,60.35,60.35,60.31,60.31,76535.0,49.5057,49.5057,49.4729,49.4729,76535.0
2019-03-06 12:45:00,60.32,60.33,60.3,60.31,24005.0,49.4811,49.4893,49.4647,49.4729,24005.0
2019-03-06 12:50:00,60.32,60.34,60.29,60.3,51979.0,49.4811,49.4975,49.4565,49.4647,51979.0
2019-03-06 12:55:00,60.3,60.32,60.29,60.3,74561.0,49.4647,49.4811,49.4565,49.4647,74561.0
2019-03-06 13:00:00,60.31,60.32,60.29,60.29,86804.0,49.4729,49.4811,49.4565,49.4565,86804.0
2019-03-06 13:05:00,60.29,60.3,60.27,60.29,79621.0,49.4565,49.4647,49.4401,49.4565,79621.0
2019-03-06 13:10:00,60.28,60.3,60.27,60.29,41280.0,49.4483,49.4647,49.4401,49.4565,41280.0
2019-03-06 13:15:00,60.28,60.3,60.26,60.3,25128.0,49.4483,49.4647,49.4319,49.4647,25128.0
2019-03-06 13:20:00,60.3,60.3,60.27,60.28,51302.0,49.4647,49.4647,49.4401,49.4483,51302.0
2019-03-06 13:25:00,60.27,60.3,60.27,60.28,37752.0,49.4401,49.4647,49.4401,49.4483,37752.0
2019-03-06 13:30:00,60.29,60.32,60.28,60.31,40384.0,49.4565,49.4811,49.4483,49.4729,40384.0
2019-03-06 13:35:00,60.32,60.35,60.29,60.34,348496.0,49.4811,49.5057,49.4565,49.4975,348496.0
2019-03-06 13:40:00,60.34,60.34,60.32,60.33,37173.0,49.4975,49.4975,49.4811,49.4893,37173.0
2019-03-06 13:45:00,60.32,60.33,60.31,60.32,16651.0,49.4811,49.4893,49.4729,49.4811,16651.0
2019-03-06 13:50:00,60.32,60.34,60.31,60.33,53704.0,49.4811,49.4975,49.4729,49.4893,53704.0
2019-03-06 13:55:00,60.33,60.37,60.33,60.35,41210.0,49.4893,49.5221,49.4893,49.5057,41210.0
2019-03-06 14:00:00,60.36,60.37,60.34,60.37,23284.0,49.5139,49.5221,49.4975,49.5221,23284.0
2019-03-06 14:05:00,60.37,60.37,60.33,60.34,43296.0,49.5221,49.5221,49.4893,49.4975,43296.0
2019-03-06 14:10:00,60.35,60.37,60.34,60.36,134769.0,49.5057,49.5221,49.4975,49.5139,134769.0
2019-03-06 14:15:00,60.36,60.36,60.34,60.35,79275.0,49.5139,49.5139,49.4975,49.5057,79275.0
2019-03-06 14:20:00,60.35,60.38,60.35,60.38,19899.0,49.5057,49.5303,49.5057,49.5303,19899.0
2019-03-06 14:25:00,60.37,60.38,60.35,60.36,101394.0,49.5221,49.5303,49.5057,49.5139,101394.0
2019-03-06 14:30:00,60.36,60.38,60.33,60.34,68182.0,49.5139,49.5303,49.4893,49.4975,68182.0
2019-03-06 14:35:00,60.34,60.36,60.33,60.35,140091.0,49.4975,49.5139,49.4893,49.5057,140091.0
2019-03-06 14:40:00,60.34,60.35,60.32,60.33,26399.0,49.4975,49.5057,49.4811,49.4893,26399.0
2019-03-06 14:45:00,60.33,60.34,60.31,60.33,25567.0,49.4893,49.4975,49.4729,49.4893,25567.0
2019-03-06 14:50:00,60.34,60.35,60.31,60.33,63775.0,49.4975,49.5057,49.4729,49.4893,63775.0
2019-03-06 14:55:00,60.33,60.36,60.32,60.34,53594.0,49.4893,49.5139,49.4811,49.4975,53594.0
2019-03-06 15:00:00,60.34,60.35,60.32,60.33,42183.0,49.4975,49.5057,49.4811,49.4893,42183.0
2019-03-06 15:05:00,60.33,60.33,60.31,60.32,33603.0,49.4893,49.4893,49.4729,49.4811,33603.0
2019-03-06 15:10:00,60.32,60.33,60.31,60.32,46386.0,49.4811,49.4893,49.4729,49.4811,46386.0
2019-03-06 15:15:00,60.31,60.32,60.29,60.32,54279.0,49.4729,49.4811,49.4565,49.4811,54279.0
2019-03-06 15:20:00,60.32,60.33,60.31,60.32,69678.0,49.4811,49.4893,49.4729,49.4811,69678.0
2019-03-06 15:25:00,60.32,60.32,60.29,60.32,49636.0,49.4811,49.4811,49.4565,49.4811,49636.0
2019-03-06 15:30:00,60.32,60.35,60.31,60.35,28914.0,49.4811,49.5057,49.4729,49.5057,28914.0
2019-03-06 15:35:00,60.34,60.37,60.33,60.36,46957.0,49.4975,49.5221,49.4893,49.5139,46957.0
2019-03-06 15:40:00,60.36,60.37,60.35,60.37,60342.0,49.5139,49.5221,49.5057,49.5221,60342.0
2019-03-06 15:45:00,60.37,60.37,60.32,60.35,49359.0,49.5221,49.5221,49.4811,49.5057,49359.0
2019-03-06 15:50:00,60.34,60.36,60.32,60.32,73767.0,49.4975,49.5139,49.4811,49.4811,73767.0
2019-03-06 15:55:00,60.32,60.35,60.29,60.3,332917.0,49.4811,49.5057,49.4565,49.4647,332917.0
2019-03-07 09:30:00,60.02,60.05,59.94,59.95,111270.0,49.235,49.2596,49.1694,49.1776,111270.0
2019-03-07 09:35:00,59.95,59.95,59.82,59.84,167028.0,49.1776,49.1776,49.071,49.0874,167028.0
2019-03-07 09:40:00,59.81,59.85,59.79,59.82,118333.0,49.0628,49.0956,49.0464,49.071,118333.0
2019-03-07 09:45:00,59.81,59.81,59.71,59.73,131004.0,49.0628,49.0628,48.9807,48.9971,131004.0
2019-03-07 09:50:00,59.71,59.74,59.63,59.66,113416.0,48.9807,49.0053,48.9151,48.9397,113416.0
2019-03-07 09:55:00,59.65,59.68,59.63,59.68,121306.0,48.9315,48.9561,48.9151,48.9561,121306.0
2019-03-07 10:00:00,59.68,59.68,59.62,59.67,196183.0,48.9561,48.9561,48.9069,48.9479,196183.0
2019-03-07 10:05:00,59.67,59.74,59.67,59.69,4498897.0,48.9479,49.0053,48.9479,48.9643,4498897.0
2019-03-07 10:10:00,59.68,59.69,59.65,59.67,205527.0,48.9561,48.9643,48.9315,48.9479,205527.0
2019-03-07 10:15:00,59.66,59.67,59.58,59.6,241688.0,48.9397,48.9479,48.8741,48.8905,241688.0
2019-03-07 10:20:00,59.6,59.67,59.56,59.6,487248.0,48.8905,48.9479,48.8577,48.8905,487248.0
2019-03-07 10:25:00,59.6,59.65,59.59,59.65,143538.0,48.8905,48.9315,48.8823,48.9315,143538.0
2019-03-07 10:30:00,59.65,59.68,59.61,59.67,111721.0,48.9315,48.9561,48.8987,48.9479,111721.0
2019-03-07 10:35:00,59.67,59.69,59.65,59.66,86003.0,48.9479,48.9643,48.9315,48.9397,86003.0
2019-03-07 10:40:00,59.67,59.67,59.62,59.63,43999.0,48.9479,48.9479,48.9069,48.9151,43999.0
2019-03-07 10:45:00,59.64,59.71,59.63,59.71,65508.0,48.9233,48.9807,48.9151,48.9807,65508.0
2019-03-07 10:50:00,59.71,59.71,59.67,59.71,81642.0,48.9807,48.9807,48.9479,48.9807,81642.0
2019-03-07 10:55:00,59.71,59.73,59.68,59.69,151974.0,48.9807,48.9971,48.9561,48.9643,151974.0
2019-03-07 11:00:00,59.68,59.71,59.65,59.66,161860.0,48.9561,48.9807,48.9315,48.9397,161860.0
2019-03-07 11:05:00,59.67,59.68,59.64,59.67,46633.0,48.9479,48.9561,48.9233,48.9479,46633.0
2019-03-07 11:10:00,59.68,59.7,59.65,59.7,39924.0,48.9561,48.9725,48.9315,48.9725,39924.0
2019-03-07 11:15:00,59.71,59.71,59.66,59.68,82345.0,48.9807,48.9807,48.9397,48.9561,82345.0
2019-03-07 11:20:00,59.68,59.69,59.65,59.69,46584.0,48.9561,48.9643,48.9315,48.9643,46584.0
2019-03-07 11:25:00,59.69,59.72,59.68,59.7,46411.0,48.9643,48.9889,48.9561,48.9725,46411.0
2019-03-07 11:30:00,59.7,59.78,59.69,59.77,473226.0,48.9725,49.0382,48.9643,49.03,473226.0
2019-03-07 11:35:00,59.77,59.78,59.75,59.77,110807.0,49.03,49.0382,49.0135,49.03,110807.0
2019-03-07 11:40:00,59.77,59.79,59.76,59.78,124515.0,49.03,49.0464,49.0218,49.0382,124515.0
2019-03-07 11:45:00,59.78,59.8,59.75,59.75,63395.0,49.0382,49.0546,49.0135,49.0135,63395.0
2019-03-07 11:50:00,59.76,59.76,59.7,59.72,48024.0,49.0218,49.0218,48.9725,48.9889,48024.0
2019-03-07 11:55:00,59.73,59.74,59.7,59.72,18854.0,48.9971,49.0053,48.9725,48.9889,18854.0
2019-03-07 12:00:00,59.71,59.71,59.68,59.68,43827.0,48.9807,48.9807,48.9561,48.9561,43827.0
2019-03-07 12:05:00,59.68,59.73,59.68,59.7,124964.0,48.9561,48.9971,48.9561,48.9725,124964.0
2019-03-07 12:10:00,59.71,59.71,59.68,59.71,25477.0,48.9807,48.9807,48.9561,48.9807,25477.0
2019-03-07 12:15:00,59.71,59.72,59.68,59.69,41596.0,48.9807,48.9889,48.9561,48.9643,41596.0
2019-03-07 12:20:00,59.69,59.71,59.68,59.7,96650.0,48.9643,48.9807,48.9561,48.9725,96650.0
2019-03-07 12:25:00,59.7,59.74,59.69,59.73,21700.0,48.9725,49.0053,48.9643,48.9971,21700.0
2019-03-07 12:30:00,59.73,59.77,59.66,59.75,321288.0,48.9971,49.03,48.9397,49.0135,321288.0
2019-03-07 12:35:00,59.75,59.77,59.73,59.75,117755.0,49.0135,49.03,48.9971,49.0135,117755.0
2019-03-07 12:40:00,59.75,59.77,59.74,59.77,27355.0,49.0135,49.03,49.0053,49.03,27355.0
2019-03-07 12:45:00,59.77,59.79,59.75,59.78,25675.0,49.03,49.0464,49.0135,49.0382,25675.0
2019-03-07 12:50:00,59.78,59.83,59.76,59.83,68746.0,49.0382,49.0792,49.0218,49.0792,68746.0
2019-03-07 12:55:00,59.82,59.83,59.8,59.8,40488.0,49.071,49.0792,49.0546,49.0546,40488.0
2019-03-07 13:00:00,59.81,59.81,59.77,59.79,25749.0,49.0628,49.0628,49.03,49.0464,25749.0
2019-03-07 13:05:00,59.79,59.8,59.75,59.77,31369.0,49.0464,49.0546,49.0135,49.03,31369.0
2019-03-07 13:10:00,59.77,59.8,59.76,59.78,40522.0,49.03,49.0546,49.0218,49.0382,40522.0
2019-03-07 13:15:00,59.78,59.79,59.74,59.76,32026.0,49.0382,49.0464,49.0053,49.0218,32026.0
2019-03-07 13:20:00,59.75,59.76,59.72,59.73,58324.0,49.0135,49.0218,48.9889,48.9971,58324.0
2019-03-07 13:25:00,59.73,59.75,59.72,59.75,55369.0,48.9971,49.0135,48.9889,49.0135,55369.0
2019-03-07 13:30:00,59.75,59.75,59.7,59.7,38273.0,49.0135,49.0135,48.9725,48.9725,38273.0
2019-03-07 13:35:00,59.7,59.71,59.69,59.71,72932.0,48.9725,48.9807,48.9643,48.9807,72932.0
2019-03-07 13:40:00,59.71,59.72,59.7,59.72,45142.0,48.9807,48.9889,48.9725,48.9889,45142.0
2019-03-07 13:45:00,59.73,59.75,59.72,59.75,68422.0,48.9971,49.0135,48.9889,49.0135,68422.0
2019-03-07 13:50:00,59.75,59.77,59.71,59.73,76728.0,49.0135,49.03,48.9807,48.9971,76728.0
2019-03-07 13:55:00,59.73,59.73,59.71,59.71,71277.0,48.9971,48.9971,48.9807,48.9807,71277.0
2019-03-07 14:00:00,59.71,59.74,59.69,59.71,158853.0,48.9807,49.0053,48.9643,48.9807,158853.0
2019-03-07 14:05:00,59.71,59.71,59.68,59.69,171906.0,48.9807,48.9807,48.9561,48.9643,171906.0
2019-03-07 14:10:00,59.69,59.69,59.64,59.64,25695.0,48.9643,48.9643,48.9233,48.9233,25695.0
2019-03-07 14:15:00,59.64,59.65,59.63,59.64,24434.0,48.9233,48.9315,48.9151,48.9233,24434.0
2019-03-07 14:20:00,59.64,59.66,59.64,59.65,55312.0,48.9233,48.9397,48.9233,48.9315,55312.0
2019-03-07 14:25:00,59.64,59.65,59.63,59.65,22812.0,48.9233,48.9315,48.9151,48.9315,22812.0
2019-03-07 14:30:00,59.65,59.66,59.6,59.6,51994.0,48.9315,48.9397,48.8905,48.8905,51994.0
2019-03-07 14:35:00,59.61,59.62,59.54,59.55,310824.0,48.8987,48.9069,48.8413,48.8495,310824.0
2019-03-07 14:40:00,59.55,59.58,59.54,59.57,73231.0,48.8495,48.8741,48.8413,48.8659,73231.0
2019-03-07 14:45:00,59.57,59.58,59.5,59.52,157883.0,48.8659,48.8741,48.8085,48.8249,157883.0
2019-03-07 14:50:00,59.51,59.51,59.47,59.51,126257.0,48.8167,48.8167,48.7839,48.8167,126257.0
2019-03-07 14:55:00,59.5,59.53,59.48,59.5,70966.0,48.8085,48.8331,48.7921,48.8085,70966.0
2019-03-07 15:00:00,59.49,59.5,59.46,59.49,46071.0,48.8003,48.8085,48.7757,48.8003,46071.0
2019-03-07 15:05:00,59.5,59.52,59.48,59.52,99503.0,48.8085,48.8249,48.7921,48.8249,99503.0
2019-03-07 15:10:00,59.51,59.54,59.5,59.51,74465.0,48.8167,48.8413,48.8085,48.8167,74465.0
2019-03-07 15:15:00,59.52,59.55,59.51,59.55,38765.0,48.8249,48.8495,48.8167,48.8495,38765.0
2019-03-07 15:20:00,59.54,59.57,59.54,59.55,38673.0,48.8413,48.8659,48.8413,48.8495,38673.0
2019-03-07 15:25:00,59.56,59.58,59.5,59.51,89233.0,48.8577,48.8741,48.8085,48.8167,89233.0
2019-03-07 15:30:00,59.51,59.54,59.5,59.52,108980.0,48.8167,48.8413,48.8085,48.8249,108980.0
2019-03-07 15:35:00,59.51,59.57,59.51,59.57,66758.0,48.8167,48.8659,48.8167,48.8659,66758.0
2019-03-07 15:40:00,59.56,59.57,59.51,59.53,88906.0,48.8577,48.8659,48.8167,48.8331,88906.0
2019-03-07 15:45:00,59.52,59.54,59.5,59.5,53833.0,48.8249,48.8413,48.8085,48.8085,53833.0
2019-03-07 15:50:00,59.5,59.5,59.45,59.48,76618.0,48.8085,48.8085,48.7675,48.7921,76618.0
2019-03-07 15:55:00,59.48,59.53,59.46,59.47,548211.0,48.7921,48.8331,48.7757,48.7839,548211.0
2019-03-08 09:30:00,59.07,59.15,59.07,59.12,340618.0,48.4557,48.5214,48.4557,48.4968,340618.0
2019-03-08 09:35:00,59.12,59.18,59.12,59.17,318415.0,48.4968,48.546,48.4968,48.5378,318415.0
2019-03-08 09:40:00,59.17,59.17,59.12,59.14,143623.0,48.5378,48.5378,48.4968,48.5132,143623.0
2019-03-08 09:45:00,59.13,59.21,59.13,59.21,67420.0,48.505,48.5706,48.505,48.5706,67420.0
2019-03-08 09:50:00,59.21,59.22,59.15,59.17,72291.0,48.5706,48.5788,48.5214,48.5378,72291.0
2019-03-08 09:55:00,59.17,59.2,59.14,59.14,186674.0,48.5378,48.5624,48.5132,48.5132,186674.0
2019-03-08 10:00:00,59.14,59.15,59.11,59.14,230695.0,48.5132,48.5214,48.4886,48.5132,230695.0
2019-03-08 10:05:00,59.14,59.16,59.11,59.16,80184.0,48.5132,48.5296,48.4886,48.5296,80184.0
2019-03-08 10:10:00,59.16,59.19,59.14,59.15,293377.0,48.5296,48.5542,48.5132,48.5214,293377.0
2019-03-08 10:15:00,59.15,59.16,59.1,59.13,69577.0,48.5214,48.5296,48.4803,48.505,69577.0
2019-03-08 10:20:00,59.12,59.18,59.11,59.16,30534.0,48.4968,48.546,48.4886,48.5296,30534.0
2019-03-08 10:25:00,59.16,59.21,59.16,59.2,51549.0,48.5296,48.5706,48.5296,48.5624,51549.0
2019-03-08 10:30:00,59.2,59.21,59.16,59.17,78213.0,48.5624,48.5706,48.5296,48.5378,78213.0
2019-03-08 10:35:00,59.17,59.21,59.15,59.17,70375.0,48.5378,48.5706,48.5214,48.5378,70375.0
2019-03-08 10:40:00,59.15,59.26,59.14,59.25,109771.0,48.5214,48.6116,48.5132,48.6034,109771.0
2019-03-08 10:45:00,59.25,59.32,59.25,59.32,111853.0,48.6034,48.6608,48.6034,48.6608,111853.0
2019-03-08 10:50:00,59.32,59.32,59.23,59.24,105570.0,48.6608,48.6608,48.587,48.5952,105570.0
2019-03-08 10:55:00,59.24,59.27,59.2,59.22,91755.0,48.5952,48.6198,48.5624,48.5788,91755.0
2019-03-08 11:00:00,59.21,59.25,59.19,59.24,252550.0,48.5706,48.6034,48.5542,48.5952,252550.0
2019-03-08 11:05:00,59.24,59.28,59.22,59.24,66667.0,48.5952,48.628,48.5788,48.5952,66667.0
2019-03-08 11:10:00,59.24,59.3,59.23,59.28,50621.0,48.5952,48.6444,48.587,48.628,50621.0
2019-03-08 11:15:00,59.28,59.31,59.26,59.27,75974.0,48.628,48.6526,48.6116,48.6198,75974.0
2019-03-08 11:20:00,59.27,59.32,59.26,59.32,57427.0,48.6198,48.6608,48.6116,48.6608,57427.0
2019-03-08 11:25:00,59.31,59.35,59.31,59.33,246712.0,48.6526,48.6854,48.6526,48.669,246712.0
2019-03-08 11:30:00,59.33,59.33,59.27,59.27,72760.0,48.669,48.669,48.6198,48.6198,72760.0
2019-03-08 11:35:00,59.27,59.27,59.23,59.23,155056.0,48.6198,48.6198,48.587,48.587,155056.0
2019-03-08 11:40:00,59.24,59.25,59.23,59.24,180152.0,48.5952,48.6034,48.587,48.5952,180152.0
2019-03-08 11:45:00,59.24,59.29,59.24,59.28,43619.0,48.5952,48.6362,48.5952,48.628,43619.0
2019-03-08 11:50:00,59.27,59.28,59.23,59.27,29522.0,48.6198,48.628,48.587,48.6198,29522.0
2019-03-08 11:55:00,59.27,59.27,59.24,59.24,26981.0,48.6198,48.6198,48.5952,48.5952,26981.0
2019-03-08 12:00:00,59.24,59.24,59.23,59.23,21699.0,48.5952,48.5952,48.587,48.587,21699.0
2019-03-08 12:05:00,59.23,59.24,59.22,59.23,39503.0,48.587,48.5952,48.5788,48.587,39503.0
2019-03-08 12:10:00,59.23,59.24,59.21,59.24,27600.0,48.587,48.5952,48.5706,48.5952,27600.0
2019-03-08 12:15:00,59.24,59.26,59.22,59.23,68775.0,48.5952,48.6116,48.5788,48.587,68775.0
2019-03-08 12:20:00,59.23,59.25,59.21,59.22,42252.0,48.587,48.6034,48.5706,48.5788,42252.0
2019-03-08 12:25:00,59.22,59.26,59.22,59.25,16828.0,48.5788,48.6116,48.5788,48.6034,16828.0
2019-03-08 12:30:00,59.26,59.26,59.23,59.24,39714.0,48.6116,48.6116,48.587,48.5952,39714.0
2019-03-08 12:35:00,59.24,59.25,59.22,59.23,112964.0,48.5952,48.6034,48.5788,48.587,112964.0
2019-03-08 12:40:00,59.23,59.25,59.22,59.23,32308.0,48.587,48.6034,48.5788,48.587,32308.0
2019-03-08 12:45:00,59.23,59.25,59.2,59.21,34359.0,48.587,48.6034,48.5624,48.5706,34359.0
2019-03-08 12:50:00,59.21,59.21,59.19,59.21,28478.0,48.5706,48.5706,48.5542,48.5706,28478.0
2019-03-08 12:55:00,59.21,59.22,59.2,59.22,26134.0,48.5706,48.5788,48.5624,48.5788,26134.0
2019-03-08 13:00:00,59.22,59.24,59.22,59.23,29985.0,48.5788,48.5952,48.5788,48.587,29985.0
2019-03-08 13:05:00,59.23,59.24,59.21,59.22,24474.0,48.587,48.5952,48.5706,48.5788,24474.0
2019-03-08 13:10:00,59.23,59.26,59.23,59.25,56524.0,48.587,48.6116,48.587,48.6034,56524.0
2019-03-08 13:15:00,59.25,59.25,59.22,59.24,28124.0,48.6034,48.6034,48.5788,48.5952,28124.0
2019-03-08 13:20:00,59.23,59.24,59.22,59.24,17946.0,48.587,48.5952,48.5788,48.5952,17946.0
2019-03-08 13:25:00,59.24,59.26,59.23,59.26,21673.0,48.5952,48.6116,48.587,48.6116,21673.0
2019-03-08 13:30:00,59.25,59.27,59.23,59.25,88355.0,48.6034,48.6198,48.587,48.6034,88355.0
2019-03-08 13:35:00,59.24,59.28,59.23,59.27,90461.0,48.5952,48.628,48.587,48.6198,90461.0
2019-03-08 13:40:00,59.27,59.29,59.26,59.28,31411.0,48.6198,48.6362,48.6116,48.628,31411.0
2019-03-08 13:45:00,59.27,59.3,59.27,59.3,35714.0,48.6198,48.6444,48.6198,48.6444,35714.0
2019-03-08 13:50:00,59.3,59.3,59.28,59.29,28104.0,48.6444,48.6444,48.628,48.6362,28104.0
2019-03-08 13:55:00,59.29,59.3,59.28,59.29,18648.0,48.6362,48.6444,48.628,48.6362,18648.0
2019-03-08 14:00:00,59.29,59.29,59.25,59.27,25391.0,48.6362,48.6362,48.6034,48.6198,25391.0
2019-03-08 14:05:00,59.27,59.27,59.26,59.26,28206.0,48.6198,48.6198,48.6116,48.6116,28206.0
2019-03-08 14:10:00,59.27,59.29,59.26,59.27,186928.0,48.6198,48.6362,48.6116,48.6198,186928.0
2019-03-08 14:15:00,59.28,59.29,59.27,59.29,35813.0,48.628,48.6362,48.6198,48.6362,35813.0
2019-03-08 14:20:00,59.28,59.31,59.28,59.3,38672.0,48.628,48.6526,48.628,48.6444,38672.0
2019-03-08 14:25:00,59.3,59.32,59.3,59.31,46446.0,48.6444,48.6608,48.6444,48.6526,46446.0
2019-03-08 14:30:00,59.31,59.34,59.3,59.33,34063.0,48.6526,48.6772,48.6444,48.669,34063.0
2019-03-08 14:35:00,59.33,59.34,59.32,59.33,65908.0,48.669,48.6772,48.6608,48.669,65908.0
2019-03-08 14:40:00,59.33,59.36,59.32,59.35,56938.0,48.669,48.6936,48.6608,48.6854,56938.0
2019-03-08 14:45:00,59.36,59.38,59.35,59.36,39279.0,48.6936,48.71,48.6854,48.6936,39279.0
2019-03-08 14:50:00,59.36,59.41,59.35,59.4,323859.0,48.6936,48.7346,48.6854,48.7264,323859.0
2019-03-08 14:55:00,59.4,59.4,59.36,59.37,72157.0,48.7264,48.7264,48.6936,48.7018,72157.0
2019-03-08 15:00:00,59.37,59.39,59.37,59.38,67566.0,48.7018,48.7182,48.7018,48.71,67566.0
2019-03-08 15:05:00,59.38,59.41,59.37,59.39,88777.0,48.71,48.7346,48.7018,48.7182,88777.0
2019-03-08 15:10:00,59.39,59.39,59.34,59.36,137010.0,48.7182,48.7182,48.6772,48.6936,137010.0
2019-03-08 15:15:00,59.37,59.37,59.33,59.34,70565.0,48.7018,48.7018,48.669,48.6772,70565.0
2019-03-08 15:20:00,59.34,59.36,59.32,59.32,46154.0,48.6772,48.6936,48.6608,48.6608,46154.0
2019-03-08 15:25:00,59.33,59.35,59.31,59.33,170378.0,48.669,48.6854,48.6526,48.669,170378.0
2019-03-08 15:30:00,59.33,59.37,59.32,59.35,138687.0,48.669,48.7018,48.6608,48.6854,138687.0
2019-03-08 15:35:00,59.35,59.35,59.32,59.34,117911.0,48.6854,48.6854,48.6608,48.6772,117911.0
2019-03-08 15:40:00,59.34,59.38,59.34,59.37,69818.0,48.6772,48.71,48.6772,48.7018,69818.0
2019-03-08 15:45:00,59.38,59.39,59.36,59.38,137799.0,48.71,48.7182,48.6936,48.71,137799.0
2019-03-08 15:50:00,59.38,59.42,59.37,59.4,161815.0,48.71,48.7428,48.7018,48.7264,161815.0
2019-03-08 15:55:00,59.39,59.45,59.39,59.44,351052.0,48.7182,48.7675,48.7182,48.7593,351052.0
2019-03-11 09:30:00,59.47,59.58,59.47,59.57,66302.0,48.7839,48.8741,48.7839,48.8659,66302.0
2019-03-11 09:35:00,59.57,59.61,59.56,59.6,79409.0,48.8659,48.8987,48.8577,48.8905,79409.0
2019-03-11 09:40:00,59.6,59.62,59.6,59.6,111220.0,48.8905,48.9069,48.8905,48.8905,111220.0
2019-03-11 09:45:00,59.6,59.64,59.59,59.61,171341.0,48.8905,48.9233,48.8823,48.8987,171341.0
2019-03-11 09:50:00,59.62,59.64,59.6,59.63,174658.0,48.9069,48.9233,48.8905,48.9151,174658.0
2019-03-11 09:55:00,59.63,59.64,59.62,59.64,15019.0,48.9151,48.9233,48.9069,48.9233,15019.0
2019-03-11 10:00:00,59.63,59.67,59.63,59.67,51326.0,48.9151,48.9479,48.9151,48.9479,51326.0
2019-03-11 10:05:00,59.66,59.66,59.64,59.65,103242.0,48.9397,48.9397,48.9233,48.9315,103242.0
2019-03-11 10:10:00,59.65,59.67,59.64,59.67,43190.0,48.9315,48.9479,48.9233,48.9479,43190.0
2019-03-11 10:15:00,59.66,59.7,59.65,59.69,101090.0,48.9397,48.9725,48.9315,48.9643,101090.0
2019-03-11 10:20:00,59.69,59.7,59.67,59.67,35350.0,48.9643,48.9725,48.9479,48.9479,35350.0
2019-03-11 10:25:00,59.67,59.68,59.66,59.68,85897.0,48.9479,48.9561,48.9397,48.9561,85897.0
2019-03-11 10:30:00,59.68,59.7,59.66,59.68,62642.0,48.9561,48.9725,48.9397,48.9561,62642.0
2019-03-11 10:35:00,59.68,59.69,59.66,59.68,95195.0,48.9561,48.9643,48.9397,48.9561,95195.0
2019-03-11 10:40:00,59.69,59.7,59.68,59.69,42911.0,48.9643,48.9725,48.9561,48.9643,42911.0
2019-03-11 10:45:00,59.69,59.72,59.68,59.72,37298.0,48.9643,48.9889,48.9561,48.9889,37298.0
2019-03-11 10:50:00,59.71,59.73,59.7,59.73,27135.0,48.9807,48.9971,48.9725,48.9971,27135.0
2019-03-11 10:55:00,59.72,59.73,59.69,59.71,22253.0,48.9889,48.9971,48.9643,48.9807,22253.0
2019-03-11 11:00:00,59.72,59.73,59.7,59.73,19374.0,48.9889,48.9971,48.9725,48.9971,19374.0
2019-03-11 11:05:00,59.73,59.76,59.72,59.75,53978.0,48.9971,49.0218,48.9889,49.0135,53978.0
2019-03-11 11:10:00,59.75,59.76,59.73,59.76,33643.0,49.0135,49.0218,48.9971,49.0218,33643.0
2019-03-11 11:15:00,59.76,59.76,59.73,59.74,19163.0,49.0218,49.0218,48.9971,49.0053,19163.0
2019-03-11 11:20:00,59.74,59.75,59.72,59.75,12035.0,49.0053,49.0135,48.9889,49.0135,12035.0
2019-03-11 11:25:00,59.75,59.77,59.74,59.77,20479.0,49.0135,49.03,49.0053,49.03,20479.0
2019-03-11 11:30:00,59.77,59.78,59.75,59.75,40094.0,49.03,49.0382,49.0135,49.0135,40094.0
2019-03-11 11:35:00,59.75,59.79,59.75,59.77,27543.0,49.0135,49.0464,49.0135,49.03,27543.0
2019-03-11 11:40:00,59.77,59.79,59.76,59.76,121588.0,49.03,49.0464,49.0218,49.0218,121588.0
2019-03-11 11:45:00,59.77,59.77,59.74,59.75,24293.0,49.03,49.03,49.0053,49.0135,24293.0
2019-03-11 11:50:00,59.75,59.77,59.74,59.76,42365.0,49.0135,49.03,49.0053,49.0218,42365.0
2019-03-11 11:55:00,59.77,59.79,59.75,59.78,20118.0,49.03,49.0464,49.0135,49.0382,20118.0
2019-03-11 12:00:00,59.78,59.79,59.75,59.79,34070.0,49.0382,49.0464,49.0135,49.0464,34070.0
2019-03-11 12:05:00,59.79,59.81,59.78,59.79,32902.0,49.0464,49.0628,49.0382,49.0464,32902.0
2019-03-11 12:10:00,59.79,59.8,59.76,59.78,28735.0,49.0464,49.0546,49.0218,49.0382,28735.0
2019-03-11 12:15:00,59.77,59.8,59.77,59.79,22599.0,49.03,49.0546,49.03,49.0464,22599.0
2019-03-11 12:20:00,59.79,59.8,59.78,59.79,103991.0,49.0464,49.0546,49.0382,49.0464,103991.0
2019-03-11 12:25:00,59.79,59.8,59.77,59.77,52977.0,49.0464,49.0546,49.03,49.03,52977.0
2019-03-11 12:30:00,59.77,59.81,59.76,59.79,119654.0,49.03,49.0628,49.0218,49.0464,119654.0
2019-03-11 12:35:00,59.8,59.8,59.78,59.79,18224.0,49.0546,49.0546,49.0382,49.0464,18224.0
2019-03-11 12:40:00,59.79,59.8,59.77,59.79,24757.0,49.0464,49.0546,49.03,49.0464,24757.0
2019-03-11 12:45:00,59.79,59.8,59.75,59.75,25904.0,49.0464,49.0546,49.0135,49.0135,25904.0
2019-03-11 12:50:00,59.75,59.81,59.75,59.8,41590.0,49.0135,49.0628,49.0135,49.0546,41590.0
2019-03-11 12:55:00,59.8,59.82,59.79,59.81,27545.0,49.0546,49.071,49.0464,49.0628,27545.0
2019-03-11 13:00:00,59.82,59.83,59.81,59.82,27622.0,49.071,49.0792,49.0628,49.071,27622.0
2019-03-11 13:05:00,59.82,59.83,59.81,59.82,48913.0,49.071,49.0792,49.0628,49.071,48913.0
2019-03-11 13:10:00,59.82,59.84,59.81,59.84,54400.0,49.071,49.0874,49.0628,49.0874,54400.0
2019-03-11 13:15:00,59.84,59.89,59.83,59.87,25570.0,49.0874,49.1284,49.0792,49.112,25570.0
2019-03-11 13:20:00,59.87,59.88,59.85,59.86,23614.0,49.112,49.1202,49.0956,49.1038,23614.0
2019-03-11 13:25:00,59.86,59.88,59.85,59.87,19864.0,49.1038,49.1202,49.0956,49.112,19864.0
2019-03-11 13:30:00,59.87,59.9,59.87,59.89,29395.0,49.112,49.1366,49.112,49.1284,29395.0
2019-03-11 13:35:00,59.89,59.91,59.89,59.89,25993.0,49.1284,49.1448,49.1284,49.1284,25993.0
2019-03-11 13:40:00,59.9,59.92,59.89,59.91,23871.0,49.1366,49.153,49.1284,49.1448,23871.0
2019-03-11 13:45:00,59.91,59.91,59.88,59.89,23352.0,49.1448,49.1448,49.1202,49.1284,23352.0
2019-03-11 13:50:00,59.88,59.91,59.87,59.9,92551.0,49.1202,49.1448,49.112,49.1366,92551.0
2019-03-11 13:55:00,59.89,59.93,59.89,59.92,32772.0,49.1284,49.1612,49.1284,49.153,32772.0
2019-03-11 14:00:00,59.93,59.93,59.91,59.93,35788.0,49.1612,49.1612,49.1448,49.1612,35788.0
2019-03-11 14:05:00,59.93,59.93,59.9,59.9,21102.0,49.1612,49.1612,49.1366,49.1366,21102.0
2019-03-11 14:10:00,59.91,59.91,59.89,59.91,18292.0,49.1448,49.1448,49.1284,49.1448,18292.0
2019-03-11 14:15:00,59.91,59.91,59.89,59.9,82190.0,49.1448,49.1448,49.1284,49.1366,82190.0
2019-03-11 14:20:00,59.89,59.94,59.89,59.93,33332.0,49.1284,49.1694,49.1284,49.1612,33332.0
2019-03-11 14:25:00,59.93,59.93,59.91,59.92,24665.0,49.1612,49.1612,49.1448,49.153,24665.0
2019-03-11 14:30:00,59.92,59.93,59.91,59.92,129106.0,49.153,49.1612,49.1448,49.153,129106.0
2019-03-11 14:35:00,59.92,59.94,59.9,59.93,67376.0,49.153,49.1694,49.1366,49.1612,67376.0
2019-03-11 14:40:00,59.92,59.93,59.91,59.92,61116.0,49.153,49.1612,49.1448,49.153,61116.0
2019-03-11 14:45:00,59.92,59.93,59.91,59.92,23984.0,49.153,49.1612,49.1448,49.153,23984.0
2019-03-11 14:50:00,59.91,59.93,59.9,59.91,28378.0,49.1448,49.1612,49.1366,49.1448,28378.0
2019-03-11 14:55:00,59.91,59.92,59.89,59.92,23526.0,49.1448,49.153,49.1284,49.153,23526.0
2019-03-11 15:00:00,59.92,59.92,59.89,59.9,62204.0,49.153,49.153,49.1284,49.1366,62204.0
2019-03-11 15:05:00,59.9,59.92,59.9,59.91,40043.0,49.1366,49.153,49.1366,49.1448,40043.0
2019-03-11 15:10:00,59.91,59.94,59.91,59.94,19595.0,49.1448,49.1694,49.1448,49.1694,19595.0
2019-03-11 15:15:00,59.94,59.94,59.93,59.94,40095.0,49.1694,49.1694,49.1612,49.1694,40095.0
2019-03-11 15:20:00,59.94,59.97,59.93,59.97,33809.0,49.1694,49.194,49.1612,49.194,33809.0
2019-03-11 15:25:00,59.96,59.96,59.94,59.95,74559.0,49.1858,49.1858,49.1694,49.1776,74559.0
2019-03-11 15:30:00,59.95,59.96,59.94,59.95,46314.0,49.1776,49.1858,49.1694,49.1776,46314.0
2019-03-11 15:35:00,59.95,59.96,59.94,59.94,86464.0,49.1776,49.1858,49.1694,49.1694,86464.0
2019-03-11 15:40:00,59.94,59.95,59.93,59.95,27884.0,49.1694,49.1776,49.1612,49.1776,27884.0
2019-03-11 15:45:00,59.95,59.97,59.95,59.97,59085.0,49.1776,49.194,49.1776,49.194,59085.0
2019-03-11 15:50:00,59.97,59.97,59.93,59.94,36498.0,49.194,49.194,49.1612,49.1694,36498.0
2019-03-11 15:55:00,59.94,59.99,59.94,59.98,292355.0,49.1694,49.2104,49.1694,49.2022,292355.0
2019-03-12 09:30:00,59.97,60.0,59.94,59.99,174250.0,49.194,49.2186,49.1694,49.2104,174250.0
2019-03-12 09:35:00,59.99,60.02,59.97,60.01,74050.0,49.2104,49.235,49.194,49.2268,74050.0
2019-03-12 09:40:00,60.0,60.03,59.99,60.0,56043.0,49.2186,49.2432,49.2104,49.2186,56043.0
2019-03-12 09:45:00,60.01,60.02,59.98,60.02,107427.0,49.2268,49.235,49.2022,49.235,107427.0
2019-03-12 09:50:00,60.02,60.04,60.0,60.04,301285.0,49.235,49.2514,49.2186,49.2514,301285.0
2019-03-12 09:55:00,60.04,60.05,60.02,60.03,25689.0,49.2514,49.2596,49.235,49.2432,25689.0
2019-03-12 10:00:00,60.03,60.04,60.0,60.02,208353.0,49.2432,49.2514,49.2186,49.235,208353.0
2019-03-12 10:05:00,60.02,60.03,59.99,60.01,3938500.0,49.235,49.2432,49.2104,49.2268,3938500.0
2019-03-12 10:10:00,60.01,60.03,60.01,60.01,143509.0,49.2268,49.2432,49.2268,49.2268,143509.0
2019-03-12 10:15:00,60.01,60.03,59.99,60.02,45619.0,49.2268,49.2432,49.2104,49.235,45619.0
2019-03-12 10:20:00,60.02,60.03,59.98,60.01,63251.0,49.235,49.2432,49.2022,49.2268,63251.0
2019-03-12 10:25:00,60.01,60.04,60.0,60.03,43428.0,49.2268,49.2514,49.2186,49.2432,43428.0
2019-03-12 10:30:00,60.04,60.06,60.03,60.06,33206.0,49.2514,49.2678,49.2432,49.2678,33206.0
2019-03-12 10:35:00,60.07,60.08,60.05,60.06,45572.0,49.276,49.2843,49.2596,49.2678,45572.0
2019-03-12 10:40:00,60.05,60.06,60.03,60.04,57281.0,49.2596,49.2678,49.2432,49.2514,57281.0
2019-03-12 10:45:00,60.04,60.06,60.02,60.06,29760.0,49.2514,49.2678,49.235,49.2678,29760.0
2019-03-12 10:50:00,60.07,60.08,60.04,60.06,123803.0,49.276,49.2843,49.2514,49.2678,123803.0
2019-03-12 10:55:00,60.06,60.06,60.04,60.05,35871.0,49.2678,49.2678,49.2514,49.2596,35871.0
2019-03-12 11:00:00,60.04,60.04,59.97,59.98,49632.0,49.2514,49.2514,49.194,49.2022,49632.0
2019-03-12 11:05:00,59.98,60.0,59.98,60.0,29397.0,49.2022,49.2186,49.2022,49.2186,29397.0
2019-03-12 11:10:00,60.0,60.02,59.95,59.97,37996.0,49.2186,49.235,49.1776,49.194,37996.0
2019-03-12 11:15:00,59.96,59.99,59.95,59.97,34194.0,49.1858,49.2104,49.1776,49.194,34194.0
2019-03-12 11:20:00,59.97,60.02,59.97,60.0,46187.0,49.194,49.235,49.194,49.2186,46187.0
2019-03-12 11:25:00,59.99,60.02,59.97,60.01,35495.0,49.2104,49.235,49.194,49.2268,35495.0
2019-03-12 11:30:00,60.01,60.03,60.0,60.03,67471.0,49.2268,49.2432,49.2186,49.2432,67471.0
2019-03-12 11:35:00,60.03,60.06,60.02,60.04,38694.0,49.2432,49.2678,49.235,49.2514,38694.0
2019-03-12 11:40:00,60.04,60.06,60.03,60.05,32421.0,49.2514,49.2678,49.2432,49.2596,32421.0
2019-03-12 11:45:00,60.05,60.06,60.02,60.04,26175.0,49.2596,49.2678,49.235,49.2514,26175.0
2019-03-12 11:50:00,60.04,60.05,60.03,60.05,96674.0,49.2514,49.2596,49.2432,49.2596,96674.0
2019-03-12 11:55:00,60.04,60.05,60.03,60.04,65518.0,49.2514,49.2596,49.2432,49.2514,65518.0
2019-03-12 12:00:00,60.04,60.05,60.01,60.03,27842.0,49.2514,49.2596,49.2268,49.2432,27842.0
2019-03-12 12:05:00,60.02,60.04,60.0,60.02,34916.0,49.235,49.2514,49.2186,49.235,34916.0
2019-03-12 12:10:00,60.01,60.06,60.01,60.05,37983.0,49.2268,49.2678,49.2268,49.2596,37983.0
2019-03-12 12:15:00,60.05,60.06,60.04,60.05,23690.0,49.2596,49.2678,49.2514,49.2596,23690.0
2019-03-12 12:20:00,60.05,60.06,60.02,60.04,52773.0,49.2596,49.2678,49.235,49.2514,52773.0
2019-03-12 12:25:00,60.04,60.08,60.04,60.06,18358.0,49.2514,49.2843,49.2514,49.2678,18358.0
2019-03-12 12:30:00,60.06,60.07,60.01,60.01,79952.0,49.2678,49.276,49.2268,49.2268,79952.0
2019-03-12 12:35:00,60.02,60.04,60.01,60.03,43485.0,49.235,49.2514,49.2268,49.2432,43485.0
2019-03-12 12:40:00,60.04,60.04,60.0,60.0,55654.0,49.2514,49.2514,49.2186,49.2186,55654.0
2019-03-12 12:45:00,60.01,60.04,60.0,60.02,20062.0,49.2268,49.2514,49.2186,49.235,20062.0
2019-03-12 12:50:00,60.02,60.03,60.01,60.02,23083.0,49.235,49.2432,49.2268,49.235,23083.0
2019-03-12 12:55:00,60.02,60.04,60.02,60.03,31355.0,49.235,49.2514,49.235,49.2432,31355.0
2019-03-12 13:00:00,60.03,60.04,60.01,60.01,25023.0,49.2432,49.2514,49.2268,49.2268,25023.0
2019-03-12 13:05:00,60.02,60.03,60.0,60.03,50483.0,49.235,49.2432,49.2186,49.2432,50483.0
2019-03-12 13:10:00,60.03,60.03,60.0,60.0,77927.0,49.2432,49.2432,49.2186,49.2186,77927.0
2019-03-12 13:15:00,60.0,60.01,59.99,59.99,39923.0,49.2186,49.2268,49.2104,49.2104,39923.0
2019-03-12 13:20:00,59.99,60.01,59.99,60.01,24886.0,49.2104,49.2268,49.2104,49.2268,24886.0
2019-03-12 13:25:00,60.0,60.02,60.0,60.01,26224.0,49.2186,49.235,49.2186,49.2268,26224.0
2019-03-12 13:30:00,60.01,60.01,59.98,60.0,22963.0,49.2268,49.2268,49.2022,49.2186,22963.0
2019-03-12 13:35:00,59.99,60.01,59.99,60.01,34752.0,49.2104,49.2268,49.2104,49.2268,34752.0
2019-03-12 13:40:00,60.01,60.02,60.01,60.02,15469.0,49.2268,49.235,49.2268,49.235,15469.0
2019-03-12 13:45:00,60.02,60.03,60.01,60.03,57937.0,49.235,49.2432,49.2268,49.2432,57937.0
2019-03-12 13:50:00,60.03,60.03,60.01,60.02,126878.0,49.2432,49.2432,49.2268,49.235,126878.0
2019-03-12 13:55:00,60.03,60.04,60.02,60.03,42834.0,49.2432,49.2514,49.235,49.2432,42834.0
2019-03-12 14:00:00,60.03,60.05,60.02,60.04,30584.0,49.2432,49.2596,49.235,49.2514,30584.0
2019-03-12 14:05:00,60.05,60.05,60.03,60.04,57771.0,49.2596,49.2596,49.2432,49.2514,57771.0
2019-03-12 14:10:00,60.03,60.05,60.03,60.04,52423.0,49.2432,49.2596,49.2432,49.2514,52423.0
2019-03-12 14:15:00,60.04,60.05,60.03,60.04,68686.0,49.2514,49.2596,49.2432,49.2514,68686.0
2019-03-12 14:20:00,60.04,60.05,60.03,60.03,28657.0,49.2514,49.2596,49.2432,49.2432,28657.0
2019-03-12 14:25:00,60.03,60.04,60.0,60.01,52369.0,49.2432,49.2514,49.2186,49.2268,52369.0
2019-03-12 14:30:00,60.01,60.04,60.0,60.04,31015.0,49.2268,49.2514,49.2186,49.2514,31015.0
2019-03-12 14:35:00,60.04,60.04,60.03,60.03,56448.0,49.2514,49.2514,49.2432,49.2432,56448.0
2019-03-12 14:40:00,60.03,60.04,60.02,60.04,32886.0,49.2432,49.2514,49.235,49.2514,32886.0
2019-03-12 14:45:00,60.03,60.03,60.02,60.02,46425.0,49.2432,49.2432,49.235,49.235,46425.0
2019-03-12 14:50:00,60.02,60.03,59.98,60.0,155620.0,49.235,49.2432,49.2022,49.2186,155620.0
2019-03-12 14:55:00,60.0,60.02,59.99,60.02,86459.0,49.2186,49.235,49.2104,49.235,86459.0
2019-03-12 15:00:00,60.01,60.01,59.98,59.99,48723.0,49.2268,49.2268,49.2022,49.2104,48723.0
2019-03-12 15:05:00,59.99,60.0,59.98,59.99,80830.0,49.2104,49.2186,49.2022,49.2104,80830.0
2019-03-12 15:10:00,59.99,59.99,59.94,59.95,69240.0,49.2104,49.2104,49.1694,49.1776,69240.0
2019-03-12 15:15:00,59.94,59.94,59.9,59.91,79300.0,49.1694,49.1694,49.1366,49.1448,79300.0
2019-03-12 15:20:00,59.92,59.95,59.9,59.95,49902.0,49.153,49.1776,49.1366,49.1776,49902.0
2019-03-12 15:25:00,59.96,60.01,59.95,59.98,117235.0,49.1858,49.2268,49.1776,49.2022,117235.0
2019-03-12 15:30:00,59.98,59.98,59.93,59.95,243438.0,49.2022,49.2022,49.1612,49.1776,243438.0
2019-03-12 15:35:00,59.94,59.96,59.92,59.96,206894.0,49.1694,49.1858,49.153,49.1858,206894.0
2019-03-12 15:40:00,59.96,60.02,59.95,60.01,48556.0,49.1858,49.235,49.1776,49.2268,48556.0
2019-03-12 15:45:00,60.01,60.03,59.98,59.99,96970.0,49.2268,49.2432,49.2022,49.2104,96970.0
2019-03-12 15:50:00,59.98,59.99,59.97,59.97,51254.0,49.2022,49.2104,49.194,49.194,51254.0
2019-03-12 15:55:00,59.98,59.98,59.94,59.98,336780.0,49.2022,49.2022,49.1694,49.2022,336780.0
2019-03-13 09:30:00,60.18,60.22,60.13,60.19,57798.0,49.3663,49.3991,49.3253,49.3745,57798.0
2019-03-13 09:35:00,60.2,60.21,60.19,60.2,48671.0,49.3827,49.3909,49.3745,49.3827,48671.0
2019-03-13 09:40:00,60.2,60.23,60.19,60.22,51109.0,49.3827,49.4073,49.3745,49.3991,51109.0
2019-03-13 09:45:00,60.22,60.23,60.17,60.18,51876.0,49.3991,49.4073,49.3581,49.3663,51876.0
2019-03-13 09:50:00,60.19,60.23,60.18,60.23,209405.0,49.3745,49.4073,49.3663,49.4073,209405.0
2019-03-13 09:55:00,60.24,60.25,60.22,60.22,28342.0,49.4155,49.4237,49.3991,49.3991,28342.0
2019-03-13 10:00:00,60.23,60.26,60.22,60.24,72410.0,49.4073,49.4319,49.3991,49.4155,72410.0
2019-03-13 10:05:00,60.24,60.25,60.21,60.21,44683.0,49.4155,49.4237,49.3909,49.3909,44683.0
2019-03-13 10:10:00,60.22,60.25,60.21,60.22,37352.0,49.3991,49.4237,49.3909,49.3991,37352.0
2019-03-13 10:15:00,60.21,60.25,60.21,60.25,13423.0,49.3909,49.4237,49.3909,49.4237,13423.0
2019-03-13 10:20:00,60.24,60.25,60.21,60.22,78262.0,49.4155,49.4237,49.3909,49.3991,78262.0
2019-03-13 10:25:00,60.22,60.24,60.21,60.22,38624.0,49.3991,49.4155,49.3909,49.3991,38624.0
2019-03-13 10:30:00,60.22,60.26,60.22,60.25,53245.0,49.3991,49.4319,49.3991,49.4237,53245.0
2019-03-13 10:35:00,60.26,60.27,60.24,60.25,43935.0,49.4319,49.4401,49.4155,49.4237,43935.0
2019-03-13 10:40:00,60.25,60.25,60.22,60.23,25064.0,49.4237,49.4237,49.3991,49.4073,25064.0
2019-03-13 10:45:00,60.23,60.27,60.23,60.26,51374.0,49.4073,49.4401,49.4073,49.4319,51374.0
2019-03-13 10:50:00,60.26,60.29,60.26,60.29,63136.0,49.4319,49.4565,49.4319,49.4565,63136.0
2019-03-13 10:55:00,60.29,60.3,60.25,60.26,43286.0,49.4565,49.4647,49.4237,49.4319,43286.0
2019-03-13 11:00:00,60.26,60.29,60.25,60.28,34479.0,49.4319,49.4565,49.4237,49.4483,34479.0
2019-03-13 11:05:00,60.27,60.3,60.27,60.3,79145.0,49.4401,49.4647,49.4401,49.4647,79145.0
2019-03-13 11:10:00,60.29,60.32,60.27,60.31,45871.0,49.4565,49.4811,49.4401,49.4729,45871.0
2019-03-13 11:15:00,60.32,60.35,60.31,60.35,29739.0,49.4811,49.5057,49.4729,49.5057,29739.0
2019-03-13 11:20:00,60.35,60.36,60.33,60.36,6440.0,49.5057,49.5139,49.4893,49.5139,6440.0
2019-03-13 11:25:00,60.37,60.39,60.36,60.38,28842.0,49.5221,49.5385,49.5139,49.5303,28842.0
2019-03-13 11:30:00,60.38,60.41,60.38,60.4,11025.0,49.5303,49.555,49.5303,49.5468,11025.0
2019-03-13 11:35:00,60.4,60.41,60.35,60.35,50563.0,49.5468,49.555,49.5057,49.5057,50563.0
2019-03-13 11:40:00,60.35,60.37,60.35,60.36,28870.0,49.5057,49.5221,49.5057,49.5139,28870.0
2019-03-13 11:45:00,60.36,60.37,60.34,60.36,29130.0,49.5139,49.5221,49.4975,49.5139,29130.0
2019-03-13 11:50:00,60.35,60.39,60.34,60.39,48038.0,49.5057,49.5385,49.4975,49.5385,48038.0
2019-03-13 11:55:00,60.39,60.41,60.38,60.39,62242.0,49.5385,49.555,49.5303,49.5385,62242.0
2019-03-13 12:00:00,60.4,60.42,60.39,60.41,37288.0,49.5468,49.5632,49.5385,49.555,37288.0
2019-03-13 12:05:00,60.41,60.43,60.4,60.41,46628.0,49.555,49.5714,49.5468,49.555,46628.0
2019-03-13 12:10:00,60.41,60.41,60.37,60.38,13854.0,49.555,49.555,49.5221,49.5303,13854.0
2019-03-13 12:15:00,60.38,60.39,60.35,60.36,26514.0,49.5303,49.5385,49.5057,49.5139,26514.0
2019-03-13 12:20:00,60.36,60.36,60.34,60.35,39703.0,49.5139,49.5139,49.4975,49.5057,39703.0
2019-03-13 12:25:00,60.35,60.37,60.34,60.36,180572.0,49.5057,49.5221,49.4975,49.5139,180572.0
2019-03-13 12:30:00,60.35,60.37,60.34,60.36,133481.0,49.5057,49.5221,49.4975,49.5139,133481.0
2019-03-13 12:35:00,60.35,60.39,60.35,60.39,35955.0,49.5057,49.5385,49.5057,49.5385,35955.0
2019-03-13 12:40:00,60.38,60.42,60.38,60.42,35461.0,49.5303,49.5632,49.5303,49.5632,35461.0
2019-03-13 12:45:00,60.43,60.43,60.4,60.4,60994.0,49.5714,49.5714,49.5468,49.5468,60994.0
2019-03-13 12:50:00,60.41,60.44,60.4,60.43,47689.0,49.555,49.5796,49.5468,49.5714,47689.0
2019-03-13 12:55:00,60.43,60.44,60.41,60.44,23430.0,49.5714,49.5796,49.555,49.5796,23430.0
2019-03-13 13:00:00,60.44,60.45,60.43,60.44,30048.0,49.5796,49.5878,49.5714,49.5796,30048.0
2019-03-13 13:05:00,60.45,60.47,60.44,60.46,24623.0,49.5878,49.6042,49.5796,49.596,24623.0
2019-03-13 13:10:00,60.45,60.46,60.44,60.46,34492.0,49.5878,49.596,49.5796,49.596,34492.0
2019-03-13 13:15:00,60.45,60.47,60.45,60.46,21443.0,49.5878,49.6042,49.5878,49.596,21443.0
2019-03-13 13:20:00,60.45,60.46,60.43,60.44,21976.0,49.5878,49.596,49.5714,49.5796,21976.0
2019-03-13 13:25:00,60.45,60.45,60.43,60.44,230686.0,49.5878,49.5878,49.5714,49.5796,230686.0
2019-03-13 13:30:00,60.45,60.45,60.43,60.44,87807.0,49.5878,49.5878,49.5714,49.5796,87807.0
2019-03-13 13:35:00,60.44,60.45,60.43,60.45,93095.0,49.5796,49.5878,49.5714,49.5878,93095.0
2019-03-13 13:40:00,60.44,60.45,60.41,60.41,161149.0,49.5796,49.5878,49.555,49.555,161149.0
2019-03-13 13:45:00,60.41,60.44,60.41,60.44,38653.0,49.555,49.5796,49.555,49.5796,38653.0
2019-03-13 13:50:00,60.44,60.45,60.42,60.45,71770.0,49.5796,49.5878,49.5632,49.5878,71770.0
2019-03-13 13:55:00,60.45,60.45,60.43,60.45,602286.0,49.5878,49.5878,49.5714,49.5878,602286.0
2019-03-13 14:00:00,60.45,60.49,60.44,60.48,99981.0,49.5878,49.6206,49.5796,49.6124,99981.0
2019-03-13 14:05:00,60.48,60.5,60.47,60.49,94905.0,49.6124,49.6288,49.6042,49.6206,94905.0
2019-03-13 14:10:00,60.49,60.49,60.46,60.47,135296.0,49.6206,49.6206,49.596,49.6042,135296.0
2019-03-13 14:15:00,60.48,60.49,60.47,60.48,43191.0,49.6124,49.6206,49.6042,49.6124,43191.0
2019-03-13 14:20:00,60.48,60.49,60.47,60.48,24839.0,49.6124,49.6206,49.6042,49.6124,24839.0
2019-03-13 14:25:00,60.48,60.5,60.47,60.49,53093.0,49.6124,49.6288,49.6042,49.6206,53093.0
2019-03-13 14:30:00,60.49,60.49,60.45,60.47,46170.0,49.6206,49.6206,49.5878,49.6042,46170.0
2019-03-13 14:35:00,60.47,60.48,60.46,60.47,24988.0,49.6042,49.6124,49.596,49.6042,24988.0
2019-03-13 14:40:00,60.48,60.48,60.45,60.45,118971.0,49.6124,49.6124,49.5878,49.5878,118971.0
2019-03-13 14:45:00,60.45,60.45,60.36,60.39,679686.0,49.5878,49.5878,49.5139,49.5385,679686.0
2019-03-13 14:50:00,60.39,60.42,60.36,60.41,645071.0,49.5385,49.5632,49.5139,49.555,645071.0
2019-03-13 14:55:00,60.41,60.47,60.4,60.46,106374.0,49.555,49.6042,49.5468,49.596,106374.0
2019-03-13 15:00:00,60.46,60.46,60.41,60.45,51529.0,49.596,49.596,49.555,49.5878,51529.0
2019-03-13 15:05:00,60.45,60.47,60.42,60.45,36967.0,49.5878,49.6042,49.5632,49.5878,36967.0
2019-03-13 15:10:00,60.44,60.46,60.42,60.42,99466.0,49.5796,49.596,49.5632,49.5632,99466.0
2019-03-13 15:15:00,60.43,60.49,60.42,60.44,218259.0,49.5714,49.6206,49.5632,49.5796,218259.0
2019-03-13 15:20:00,60.44,60.46,60.42,60.44,154432.0,49.5796,49.596,49.5632,49.5796,154432.0
2019-03-13 15:25:00,60.45,60.48,60.43,60.46,37608.0,49.5878,49.6124,49.5714,49.596,37608.0
2019-03-13 15:30:00,60.45,60.5,60.44,60.49,76577.0,49.5878,49.6288,49.5796,49.6206,76577.0
2019-03-13 15:35:00,60.48,60.53,60.48,60.53,202763.0,49.6124,49.6534,49.6124,49.6534,202763.0
2019-03-13 15:40:00,60.51,60.53,60.49,60.51,45697.0,49.637,49.6534,49.6206,49.637,45697.0
2019-03-13 15:45:00,60.5,60.52,60.48,60.49,54173.0,49.6288,49.6452,49.6124,49.6206,54173.0
2019-03-13 15:50:00,60.49,60.52,60.48,60.48,80252.0,49.6206,49.6452,49.6124,49.6124,80252.0
2019-03-13 15:55:00,60.48,60.5,60.44,60.46,586003.0,49.6124,49.6288,49.5796,49.596,586003.0
2019-03-14 09:30:00,60.43,60.45,60.38,60.41,69531.0,49.5714,49.5878,49.5303,49.555,69531.0
2019-03-14 09:35:00,60.42,60.44,60.39,60.42,4612784.0,49.5632,49.5796,49.5385,49.5632,4612784.0
2019-03-14 09:40:00,60.42,60.44,60.39,60.4,33596.0,49.5632,49.5796,49.5385,49.5468,33596.0
2019-03-14 09:45:00,60.4,60.44,60.38,60.42,57621.0,49.5468,49.5796,49.5303,49.5632,57621.0
2019-03-14 09:50:00,60.42,60.45,60.41,60.44,16332.0,49.5632,49.5878,49.555,49.5796,16332.0
2019-03-14 09:55:00,60.44,60.46,60.44,60.45,35439.0,49.5796,49.596,49.5796,49.5878,35439.0
2019-03-14 10:00:00,60.45,60.45,60.39,60.4,60677.0,49.5878,49.5878,49.5385,49.5468,60677.0
2019-03-14 10:05:00,60.4,60.4,60.34,60.35,41610.0,49.5468,49.5468,49.4975,49.5057,41610.0
2019-03-14 10:10:00,60.36,60.38,60.35,60.37,37312.0,49.5139,49.5303,49.5057,49.5221,37312.0
2019-03-14 10:15:00,60.36,60.37,60.34,60.36,26414.0,49.5139,49.5221,49.4975,49.5139,26414.0
2019-03-14 10:20:00,60.37,60.4,60.36,60.38,27101.0,49.5221,49.5468,49.5139,49.5303,27101.0
2019-03-14 10:25:00,60.38,60.4,60.37,60.39,18344.0,49.5303,49.5468,49.5221,49.5385,18344.0
2019-03-14 10:30:00,60.38,60.43,60.35,60.4,71445.0,49.5303,49.5714,49.5057,49.5468,71445.0
2019-03-14 10:35:00,60.41,60.41,60.37,60.41,66079.0,49.555,49.555,49.5221,49.555,66079.0
2019-03-14 10:40:00,60.42,60.44,60.39,60.4,56883.0,49.5632,49.5796,49.5385,49.5468,56883.0
2019-03-14 10:45:00,60.39,60.4,60.37,60.4,35163.0,49.5385,49.5468,49.5221,49.5468,35163.0
2019-03-14 10:50:00,60.4,60.41,60.38,60.4,22839.0,49.5468,49.555,49.5303,49.5468,22839.0
2019-03-14 10:55:00,60.4,60.43,60.38,60.39,50937.0,49.5468,49.5714,49.5303,49.5385,50937.0
2019-03-14 11:00:00,60.39,60.4,60.36,60.37,38244.0,49.5385,49.5468,49.5139,49.5221,38244.0
2019-03-14 11:05:00,60.37,60.41,60.37,60.38,37624.0,49.5221,49.555,49.5221,49.5303,37624.0
2019-03-14 11:10:00,60.38,60.43,60.37,60.43,79417.0,49.5303,49.5714,49.5221,49.5714,79417.0
2019-03-14 11:15:00,60.43,60.47,60.42,60.45,69775.0,49.5714,49.6042,49.5632,49.5878,69775.0
2019-03-14 11:20:00,60.45,60.45,60.42,60.43,65907.0,49.5878,49.5878,49.5632,49.5714,65907.0
2019-03-14 11:25:00,60.42,60.43,60.4,60.42,28464.0,49.5632,49.5714,49.5468,49.5632,28464.0
2019-03-14 11:30:00,60.41,60.43,60.39,60.43,40562.0,49.555,49.5714,49.5385,49.5714,40562.0
2019-03-14 11:35:00,60.43,60.46,60.41,60.46,108505.0,49.5714,49.596,49.555,49.596,108505.0
2019-03-14 11:40:00,60.46,60.52,60.45,60.52,41214.0,49.596,49.6452,49.5878,49.6452,41214.0
2019-03-14 11:45:00,60.51,60.54,60.5,60.53,33614.0,49.637,49.6616,49.6288,49.6534,33614.0
2019-03-14 11:50:00,60.54,60.55,60.53,60.53,23668.0,49.6616,49.6698,49.6534,49.6534,23668.0
2019-03-14 11:55:00,60.53,60.55,60.51,60.53,42554.0,49.6534,49.6698,49.637,49.6534,42554.0
2019-03-14 12:00:00,60.52,60.54,60.51,60.53,61569.0,49.6452,49.6616,49.637,49.6534,61569.0
2019-03-14 12:05:00,60.53,60.56,60.52,60.55,323505.0,49.6534,49.678,49.6452,49.6698,323505.0
2019-03-14 12:10:00,60.55,60.55,60.51,60.52,26199.0,49.6698,49.6698,49.637,49.6452,26199.0
2019-03-14 12:15:00,60.52,60.55,60.52,60.53,30678.0,49.6452,49.6698,49.6452,49.6534,30678.0
2019-03-14 12:20:00,60.53,60.55,60.49,60.5,24359.0,49.6534,49.6698,49.6206,49.6288,24359.0
2019-03-14 12:25:00,60.5,60.53,60.49,60.49,41631.0,49.6288,49.6534,49.6206,49.6206,41631.0
2019-03-14 12:30:00,60.5,60.51,60.47,60.47,64288.0,49.6288,49.637,49.6042,49.6042,64288.0
2019-03-14 12:35:00,60.46,60.51,60.46,60.49,29623.0,49.596,49.637,49.596,49.6206,29623.0
2019-03-14 12:40:00,60.5,60.51,60.49,60.49,43659.0,49.6288,49.637,49.6206,49.6206,43659.0
2019-03-14 12:45:00,60.5,60.5,60.48,60.5,29654.0,49.6288,49.6288,49.6124,49.6288,29654.0
2019-03-14 12:50:00,60.5,60.5,60.46,60.47,25885.0,49.6288,49.6288,49.596,49.6042,25885.0
2019-03-14 12:55:00,60.47,60.51,60.46,60.51,13763.0,49.6042,49.637,49.596,49.637,13763.0
2019-03-14 13:00:00,60.51,60.52,60.49,60.49,32119.0,49.637,49.6452,49.6206,49.6206,32119.0
2019-03-14 13:05:00,60.5,60.51,60.47,60.49,42786.0,49.6288,49.637,49.6042,49.6206,42786.0
2019-03-14 13:10:00,60.48,60.5,60.48,60.49,37962.0,49.6124,49.6288,49.6124,49.6206,37962.0
2019-03-14 13:15:00,60.49,60.5,60.49,60.49,44789.0,49.6206,49.6288,49.6206,49.6206,44789.0
2019-03-14 13:20:00,60.5,60.5,60.47,60.48,87508.0,49.6288,49.6288,49.6042,49.6124,87508.0
2019-03-14 13:25:00,60.48,60.49,60.47,60.49,31431.0,49.6124,49.6206,49.6042,49.6206,31431.0
2019-03-14 13:30:00,60.5,60.5,60.47,60.47,29982.0,49.6288,49.6288,49.6042,49.6042,29982.0
2019-03-14 13:35:00,60.47,60.49,60.47,60.48,15209.0,49.6042,49.6206,49.6042,49.6124,15209.0
2019-03-14 13:40:00,60.48,60.48,60.46,60.46,28736.0,49.6124,49.6124,49.596,49.596,28736.0
2019-03-14 13:45:00,60.47,60.48,60.46,60.48,28977.0,49.6042,49.6124,49.596,49.6124,28977.0
2019-03-14 13:50:00,60.48,60.48,60.43,60.43,64867.0,49.6124,49.6124,49.5714,49.5714,64867.0
2019-03-14 13:55:00,60.44,60.46,60.43,60.44,17287.0,49.5796,49.596,49.5714,49.5796,17287.0
2019-03-14 14:00:00,60.45,60.46,60.44,60.45,152002.0,49.5878,49.596,49.5796,49.5878,152002.0
2019-03-14 14:05:00,60.46,60.48,60.45,60.47,22497.0,49.596,49.6124,49.5878,49.6042,22497.0
2019-03-14 14:10:00,60.47,60.48,60.46,60.46,37416.0,49.6042,49.6124,49.596,49.596,37416.0
2019-03-14 14:15:00,60.46,60.48,60.45,60.48,88378.0,49.596,49.6124,49.5878,49.6124,88378.0
2019-03-14 14:20:00,60.48,60.51,60.47,60.5,93438.0,49.6124,49.637,49.6042,49.6288,93438.0
2019-03-14 14:25:00,60.51,60.52,60.49,60.5,152342.0,49.637,49.6452,49.6206,49.6288,152342.0
2019-03-14 14:30:00,60.49,60.49,60.46,60.46,28563.0,49.6206,49.6206,49.596,49.596,28563.0
2019-03-14 14:35:00,60.46,60.48,60.45,60.46,20134.0,49.596,49.6124,49.5878,49.596,20134.0
2019-03-14 14:40:00,60.45,60.47,60.45,60.45,60970.0,49.5878,49.6042,49.5878,49.5878,60970.0
2019-03-14 14:45:00,60.46,60.47,60.44,60.44,49199.0,49.596,49.6042,49.5796,49.5796,49199.0
2019-03-14 14:50:00,60.44,60.45,60.43,60.44,39876.0,49.5796,49.5878,49.5714,49.5796,39876.0
2019-03-14 14:55:00,60.44,60.45,60.43,60.43,26052.0,49.5796,49.5878,49.5714,49.5714,26052.0
2019-03-14 15:00:00,60.44,60.44,60.42,60.43,43226.0,49.5796,49.5796,49.5632,49.5714,43226.0
2019-03-14 15:05:00,60.44,60.45,60.42,60.43,55118.0,49.5796,49.5878,49.5632,49.5714,55118.0
2019-03-14 15:10:00,60.44,60.44,60.42,60.43,28254.0,49.5796,49.5796,49.5632,49.5714,28254.0
2019-03-14 15:15:00,60.42,60.44,60.42,60.44,52114.0,49.5632,49.5796,49.5632,49.5796,52114.0
2019-03-14 15:20:00,60.43,60.44,60.41,60.42,155276.0,49.5714,49.5796,49.555,49.5632,155276.0
2019-03-14 15:25:00,60.42,60.45,60.42,60.44,127215.0,49.5632,49.5878,49.5632,49.5796,127215.0
2019-03-14 15:30:00,60.43,60.46,60.43,60.44,113855.0,49.5714,49.596,49.5714,49.5796,113855.0
2019-03-14 15:35:00,60.44,60.46,60.43,60.45,71526.0,49.5796,49.596,49.5714,49.5878,71526.0
2019-03-14 15:40:00,60.46,60.48,60.45,60.48,521594.0,49.596,49.6124,49.5878,49.6124,521594.0
2019-03-14 15:45:00,60.47,60.47,60.45,60.45,323395.0,49.6042,49.6042,49.5878,49.5878,323395.0
2019-03-14 15:50:00,60.45,60.46,60.44,60.44,155289.0,49.5878,49.596,49.5796,49.5796,155289.0
2019-03-14 15:55:00,60.44,60.46,60.42,60.46,327658.0,49.5796,49.596,49.5632,49.596,327658.0
2019-03-15 09:30:00,60.85,60.91,60.84,60.9,125296.0,49.9159,49.9651,49.9077,49.9569,125296.0
2019-03-15 09:35:00,60.9,60.92,60.89,60.91,52228.0,49.9569,49.9733,49.9487,49.9651,52228.0
2019-03-15 09:40:00,60.91,60.96,60.9,60.96,100002.0,49.9651,50.0061,49.9569,50.0061,100002.0
2019-03-15 09:45:00,60.96,60.99,60.95,60.98,71451.0,50.0061,50.0307,49.9979,50.0225,71451.0
2019-03-15 09:50:00,60.98,60.99,60.97,60.97,59789.0,50.0225,50.0307,50.0143,50.0143,59789.0
2019-03-15 09:55:00,60.98,61.0,60.91,60.92,278912.0,50.0225,50.0389,49.9651,49.9733,278912.0
2019-03-15 10:00:00,60.93,60.93,60.86,60.88,165216.0,49.9815,49.9815,49.9241,49.9405,165216.0
2019-03-15 10:05:00,60.88,60.91,60.86,60.87,84517.0,49.9405,49.9651,49.9241,49.9323,84517.0
2019-03-15 10:10:00,60.87,60.9,60.84,60.88,50599.0,49.9323,49.9569,49.9077,49.9405,50599.0
2019-03-15 10:15:00,60.87,60.88,60.82,60.86,68113.0,49.9323,49.9405,49.8913,49.9241,68113.0
2019-03-15 10:20:00,60.87,60.89,60.85,60.86,59008.0,49.9323,49.9487,49.9159,49.9241,59008.0
2019-03-15 10:25:00,60.86,60.89,60.85,60.89,44402.0,49.9241,49.9487,49.9159,49.9487,44402.0
2019-03-15 10:30:00,60.9,60.92,60.9,60.91,64688.0,49.9569,49.9733,49.9569,49.9651,64688.0
2019-03-15 10:35:00,60.91,60.91,60.86,60.88,40460.0,49.9651,49.9651,49.9241,49.9405,40460.0
2019-03-15 10:40:00,60.87,60.89,60.86,60.89,24555.0,49.9323,49.9487,49.9241,49.9487,24555.0
2019-03-15 10:45:00,60.9,60.9,60.87,60.88,34164.0,49.9569,49.9569,49.9323,49.9405,34164.0
2019-03-15 10:50:00,60.88,60.89,60.85,60.86,19612.0,49.9405,49.9487,49.9159,49.9241,19612.0
2019-03-15 10:55:00,60.85,60.9,60.84,60.87,33091.0,49.9159,49.9569,49.9077,49.9323,33091.0
2019-03-15 11:00:00,60.87,60.9,60.87,60.88,59875.0,49.9323,49.9569,49.9323,49.9405,59875.0
2019-03-15 11:05:00,60.87,60.89,60.87,60.89,31024.0,49.9323,49.9487,49.9323,49.9487,31024.0
2019-03-15 11:10:00,60.89,60.9,60.86,60.9,54204.0,49.9487,49.9569,49.9241,49.9569,54204.0
2019-03-15 11:15:00,60.91,60.97,60.9,60.97,69002.0,49.9651,50.0143,49.9569,50.0143,69002.0
2019-03-15 11:20:00,60.96,60.97,60.95,60.96,62647.0,50.0061,50.0143,49.9979,50.0061,62647.0
2019-03-15 11:25:00,60.96,60.99,60.96,60.97,19212.0,50.0061,50.0307,50.0061,50.0143,19212.0
2019-03-15 11:30:00,60.98,60.98,60.94,60.96,66727.0,50.0225,50.0225,49.9897,50.0061,66727.0
2019-03-15 11:35:00,60.95,60.96,60.92,60.95,69870.0,49.9979,50.0061,49.9733,49.9979,69870.0
2019-03-15 11:40:00,60.94,60.96,60.93,60.95,46588.0,49.9897,50.0061,49.9815,49.9979,46588.0
2019-03-15 11:45:00,60.96,61.02,60.95,61.02,88723.0,50.0061,50.0553,49.9979,50.0553,88723.0
2019-03-15 11:50:00,61.02,61.04,60.98,60.98,85041.0,50.0553,50.0717,50.0225,50.0225,85041.0
2019-03-15 11:55:00,60.99,60.99,60.95,60.97,127793.0,50.0307,50.0307,49.9979,50.0143,127793.0
2019-03-15 12:00:00,60.97,60.98,60.95,60.97,26305.0,50.0143,50.0225,49.9979,50.0143,26305.0
2019-03-15 12:05:00,60.97,61.03,60.97,61.03,39423.0,50.0143,50.0635,50.0143,50.0635,39423.0
2019-03-15 12:10:00,61.03,61.04,61.01,61.02,21874.0,50.0635,50.0717,50.0471,50.0553,21874.0
2019-03-15 12:15:00,61.03,61.05,61.02,61.04,40892.0,50.0635,50.08,50.0553,50.0717,40892.0
2019-03-15 12:20:00,61.05,61.07,61.03,61.07,19633.0,50.08,50.0964,50.0635,50.0964,19633.0
2019-03-15 12:25:00,61.07,61.07,61.02,61.04,81272.0,50.0964,50.0964,50.0553,50.0717,81272.0
2019-03-15 12:30:00,61.04,61.07,61.02,61.03,159636.0,50.0717,50.0964,50.0553,50.0635,159636.0
2019-03-15 12:35:00,61.03,61.05,61.02,61.02,135799.0,50.0635,50.08,50.0553,50.0553,135799.0
2019-03-15 12:40:00,61.03,61.04,61.01,61.04,98547.0,50.0635,50.0717,50.0471,50.0717,98547.0
2019-03-15 12:45:00,61.04,61.07,61.04,61.07,96564.0,50.0717,50.0964,50.0717,50.0964,96564.0
2019-03-15 12:50:00,61.07,61.08,61.04,61.05,157319.0,50.0964,50.1046,50.0717,50.08,157319.0
2019-03-15 12:55:00,61.05,61.06,61.02,61.05,83130.0,50.08,50.0882,50.0553,50.08,83130.0
2019-03-15 13:00:00,61.06,61.08,61.06,61.07,39428.0,50.0882,50.1046,50.0882,50.0964,39428.0
2019-03-15 13:05:00,61.08,61.08,61.06,61.07,19383.0,50.1046,50.1046,50.0882,50.0964,19383.0
2019-03-15 13:10:00,61.07,61.07,61.05,61.06,29149.0,50.0964,50.0964,50.08,50.0882,29149.0
2019-03-15 13:15:00,61.05,61.09,61.05,61.05,42733.0,50.08,50.1128,50.08,50.08,42733.0
2019-03-15 13:20:00,61.05,61.07,61.05,61.07,48055.0,50.08,50.0964,50.08,50.0964,48055.0
2019-03-15 13:25:00,61.07,61.07,61.05,61.06,32038.0,50.0964,50.0964,50.08,50.0882,32038.0
2019-03-15 13:30:00,61.07,61.08,61.05,61.07,20043.0,50.0964,50.1046,50.08,50.0964,20043.0
2019-03-15 13:35:00,61.07,61.09,61.06,61.08,15738.0,50.0964,50.1128,50.0882,50.1046,15738.0
2019-03-15 13:40:00,61.08,61.09,61.07,61.08,28250.0,50.1046,50.1128,50.0964,50.1046,28250.0
2019-03-15 13:45:00,61.08,61.1,61.08,61.09,42277.0,50.1046,50.121,50.1046,50.1128,42277.0
2019-03-15 13:50:00,61.09,61.1,61.07,61.07,72710.0,50.1128,50.121,50.0964,50.0964,72710.0
2019-03-15 13:55:00,61.08,61.08,61.05,61.07,31881.0,50.1046,50.1046,50.08,50.0964,31881.0
2019-03-15 14:00:00,61.06,61.07,61.05,61.06,98667.0,50.0882,50.0964,50.08,50.0882,98667.0
2019-03-15 14:05:00,61.06,61.07,61.04,61.05,84263.0,50.0882,50.0964,50.0717,50.08,84263.0
2019-03-15 14:10:00,61.05,61.06,61.03,61.04,35409.0,50.08,50.0882,50.0635,50.0717,35409.0
2019-03-15 14:15:00,61.04,61.05,61.03,61.05,21192.0,50.0717,50.08,50.0635,50.08,21192.0
2019-03-15 14:20:00,61.04,61.05,61.03,61.03,37111.0,50.0717,50.08,50.0635,50.0635,37111.0
2019-03-15 14:25:00,61.03,61.04,61.02,61.02,41095.0,50.0635,50.0717,50.0553,50.0553,41095.0
2019-03-15 14:30:00,61.03,61.04,61.02,61.03,68834.0,50.0635,50.0717,50.0553,50.0635,68834.0
2019-03-15 14:35:00,61.04,61.05,61.02,61.04,54203.0,50.0717,50.08,50.0553,50.0717,54203.0
2019-03-15 14:40:00,61.03,61.05,61.03,61.04,40386.0,50.0635,50.08,50.0635,50.0717,40386.0
2019-03-15 14:45:00,61.03,61.04,61.03,61.04,21636.0,50.0635,50.0717,50.0635,50.0717,21636.0
2019-03-15 14:50:00,61.03,61.04,61.02,61.03,29280.0,50.0635,50.0717,50.0553,50.0635,29280.0
2019-03-15 14:55:00,61.03,61.05,61.02,61.04,112436.0,50.0635,50.08,50.0553,50.0717,112436.0
2019-03-15 15:00:00,61.04,61.06,61.03,61.05,66925.0,50.0717,50.0882,50.0635,50.08,66925.0
2019-03-15 15:05:00,61.05,61.06,61.03,61.03,33824.0,50.08,50.0882,50.0635,50.0635,33824.0
2019-03-15 15:10:00,61.03,61.04,61.01,61.02,75936.0,50.0635,50.0717,50.0471,50.0553,75936.0
2019-03-15 15:15:00,61.03,61.03,61.01,61.02,80864.0,50.0635,50.0635,50.0471,50.0553,80864.0
2019-03-15 15:20:00,61.02,61.04,61.02,61.04,41278.0,50.0553,50.0717,50.0553,50.0717,41278.0
2019-03-15 15:25:00,61.04,61.05,61.03,61.04,84606.0,50.0717,50.08,50.0635,50.0717,84606.0
2019-03-15 15:30:00,61.05,61.05,61.01,61.03,63702.0,50.08,50.08,50.0471,50.0635,63702.0
2019-03-15 15:35:00,61.02,61.03,61.0,61.02,22265.0,50.0553,50.0635,50.0389,50.0553,22265.0
2019-03-15 15:40:00,61.02,61.03,61.02,61.02,34329.0,50.0553,50.0635,50.0553,50.0553,34329.0
2019-03-15 15:45:00,61.02,61.03,61.0,61.01,48556.0,50.0553,50.0635,50.0389,50.0471,48556.0
2019-03-15 15:50:00,61.01,61.01,60.99,61.0,81127.0,50.0471,50.0471,50.0307,50.0389,81127.0
2019-03-15 15:55:00,61.0,61.08,60.99,61.06,1502227.0,50.0389,50.1046,50.0307,50.0882,1502227.0
2019-03-18 09:30:00,61.19,61.21,61.15,61.2,102701.0,50.1948,50.2112,50.162,50.203,102701.0
2019-03-18 09:35:00,61.2,61.22,61.2,61.21,27842.0,50.203,50.2194,50.203,50.2112,27842.0
2019-03-18 09:40:00,61.21,61.24,61.2,61.23,6963777.0,50.2112,50.2358,50.203,50.2276,6963777.0
2019-03-18 09:45:00,61.24,61.24,61.21,61.23,173652.0,50.2358,50.2358,50.2112,50.2276,173652.0
2019-03-18 09:50:00,61.22,61.24,61.22,61.23,12474.0,50.2194,50.2358,50.2194,50.2276,12474.0
2019-03-18 09:55:00,61.24,61.24,61.21,61.22,66198.0,50.2358,50.2358,50.2112,50.2194,66198.0
2019-03-18 10:00:00,61.22,61.24,61.21,61.23,59431.0,50.2194,50.2358,50.2112,50.2276,59431.0
2019-03-18 10:05:00,61.23,61.24,61.2,61.23,138292.0,50.2276,50.2358,50.203,50.2276,138292.0
2019-03-18 10:10:00,61.23,61.25,61.19,61.2,93280.0,50.2276,50.244,50.1948,50.203,93280.0
2019-03-18 10:15:00,61.2,61.22,61.18,61.22,90967.0,50.203,50.2194,50.1866,50.2194,90967.0
2019-03-18 10:20:00,61.22,61.23,61.21,61.21,50493.0,50.2194,50.2276,50.2112,50.2112,50493.0
2019-03-18 10:25:00,61.22,61.22,61.21,61.21,17598.0,50.2194,50.2194,50.2112,50.2112,17598.0
2019-03-18 10:30:00,61.21,61.22,61.19,61.21,74977.0,50.2112,50.2194,50.1948,50.2112,74977.0
2019-03-18 10:35:00,61.21,61.21,61.17,61.19,23811.0,50.2112,50.2112,50.1784,50.1948,23811.0
2019-03-18 10:40:00,61.19,61.23,61.19,61.22,28315.0,50.1948,50.2276,50.1948,50.2194,28315.0
2019-03-18 10:45:00,61.23,61.24,61.19,61.23,33941.0,50.2276,50.2358,50.1948,50.2276,33941.0
2019-03-18 10:50:00,61.24,61.26,61.23,61.25,35093.0,50.2358,50.2522,50.2276,50.244,35093.0
2019-03-18 10:55:00,61.25,61.26,61.23,61.25,28301.0,50.244,50.2522,50.2276,50.244,28301.0
2019-03-18 11:00:00,61.24,61.25,61.22,61.23,10401.0,50.2358,50.244,50.2194,50.2276,10401.0
2019-03-18 11:05:00,61.23,61.25,61.23,61.25,11110.0,50.2276,50.244,50.2276,50.244,11110.0
2019-03-18 11:10:00,61.25,61.25,61.21,61.22,201401.0,50.244,50.244,50.2112,50.2194,201401.0
2019-03-18 11:15:00,61.21,61.23,61.18,61.18,22385.0,50.2112,50.2276,50.1866,50.1866,22385.0
2019-03-18 11:20:00,61.18,61.19,61.16,61.17,16932.0,50.1866,50.1948,50.1702,50.1784,16932.0
2019-03-18 11:25:00,61.17,61.18,61.14,61.17,44318.0,50.1784,50.1866,50.1538,50.1784,44318.0
2019-03-18 11:30:00,61.17,61.17,61.13,61.14,18813.0,50.1784,50.1784,50.1456,50.1538,18813.0
2019-03-18 11:35:00,61.14,61.14,61.09,61.12,109164.0,50.1538,50.1538,50.1128,50.1374,109164.0
2019-03-18 11:40:00,61.12,61.14,61.1,61.11,50135.0,50.1374,50.1538,50.121,50.1292,50135.0
2019-03-18 11:45:00,61.12,61.15,61.12,61.14,21858.0,50.1374,50.162,50.1374,50.1538,21858.0
2019-03-18 11:50:00,61.15,61.16,61.11,61.14,49029.0,50.162,50.1702,50.1292,50.1538,49029.0
2019-03-18 11:55:00,61.14,61.15,61.13,61.14,57782.0,50.1538,50.162,50.1456,50.1538,57782.0
2019-03-18 12:00:00,61.14,61.18,61.14,61.17,41339.0,50.1538,50.1866,50.1538,50.1784,41339.0
2019-03-18 12:05:00,61.18,61.2,61.17,61.19,25475.0,50.1866,50.203,50.1784,50.1948,25475.0
2019-03-18 12:10:00,61.2,61.2,61.17,61.2,53137.0,50.203,50.203,50.1784,50.203,53137.0
2019-03-18 12:15:00,61.2,61.21,61.19,61.19,49095.0,50.203,50.2112,50.1948,50.1948,49095.0
2019-03-18 12:20:00,61.18,61.2,61.17,61.19,153962.0,50.1866,50.203,50.1784,50.1948,153962.0
2019-03-18 12:25:00,61.19,61.22,61.18,61.21,49723.0,50.1948,50.2194,50.1866,50.2112,49723.0
2019-03-18 12:30:00,61.21,61.22,61.18,61.2,61972.0,50.2112,50.2194,50.1866,50.203,61972.0
2019-03-18 12:35:00,61.2,61.23,61.19,61.23,25290.0,50.203,50.2276,50.1948,50.2276,25290.0
2019-03-18 12:40:00,61.23,61.24,61.22,61.23,51630.0,50.2276,50.2358,50.2194,50.2276,51630.0
2019-03-18 12:45:00,61.23,61.25,61.23,61.23,20372.0,50.2276,50.244,50.2276,50.2276,20372.0
2019-03-18 12:50:00,61.24,61.26,61.23,61.26,45384.0,50.2358,50.2522,50.2276,50.2522,45384.0
2019-03-18 12:55:00,61.25,61.26,61.24,61.25,30265.0,50.244,50.2522,50.2358,50.244,30265.0
2019-03-18 13:00:00,61.25,61.25,61.23,61.23,23161.0,50.244,50.244,50.2276,50.2276,23161.0
2019-03-18 13:05:00,61.24,61.26,61.23,61.26,15733.0,50.2358,50.2522,50.2276,50.2522,15733.0
2019-03-18 13:10:00,61.25,61.26,61.25,61.25,29710.0,50.244,50.2522,50.244,50.244,29710.0
2019-03-18 13:15:00,61.24,61.24,61.21,61.22,26281.0,50.2358,50.2358,50.2112,50.2194,26281.0
2019-03-18 13:20:00,61.22,61.22,61.2,61.22,13421.0,50.2194,50.2194,50.203,50.2194,13421.0
2019-03-18 13:25:00,61.21,61.23,61.21,61.22,22139.0,50.2112,50.2276,50.2112,50.2194,22139.0
2019-03-18 13:30:00,61.22,61.22,61.21,61.22,39359.0,50.2194,50.2194,50.2112,50.2194,39359.0
2019-03-18 13:35:00,61.22,61.23,61.21,61.23,24984.0,50.2194,50.2276,50.2112,50.2276,24984.0
2019-03-18 13:40:00,61.23,61.24,61.22,61.23,39112.0,50.2276,50.2358,50.2194,50.2276,39112.0
2019-03-18 13:45:00,61.23,61.24,61.22,61.23,48045.0,50.2276,50.2358,50.2194,50.2276,48045.0
2019-03-18 13:50:00,61.23,61.24,61.22,61.23,120982.0,50.2276,50.2358,50.2194,50.2276,120982.0
2019-03-18 13:55:00,61.23,61.24,61.22,61.23,27065.0,50.2276,50.2358,50.2194,50.2276,27065.0
2019-03-18 14:00:00,61.24,61.24,61.22,61.23,23511.0,50.2358,50.2358,50.2194,50.2276,23511.0
2019-03-18 14:05:00,61.23,61.23,61.22,61.22,23683.0,50.2276,50.2276,50.2194,50.2194,23683.0
2019-03-18 14:10:00,61.23,61.23,61.2,61.21,28726.0,50.2276,50.2276,50.203,50.2112,28726.0
2019-03-18 14:15:00,61.21,61.22,61.2,61.22,28085.0,50.2112,50.2194,50.203,50.2194,28085.0
2019-03-18 14:20:00,61.22,61.22,61.2,61.22,41160.0,50.2194,50.2194,50.203,50.2194,41160.0
2019-03-18 14:25:00,61.23,61.24,61.22,61.24,12103.0,50.2276,50.2358,50.2194,50.2358,12103.0
2019-03-18 14:30:00,61.24,61.24,61.23,61.23,10155.0,50.2358,50.2358,50.2276,50.2276,10155.0
2019-03-18 14:35:00,61.23,61.26,61.23,61.26,158311.0,50.2276,50.2522,50.2276,50.2522,158311.0
2019-03-18 14:40:00,61.25,61.27,61.25,61.27,46473.0,50.244,50.2604,50.244,50.2604,46473.0
2019-03-18 14:45:00,61.26,61.26,61.25,61.26,28387.0,50.2522,50.2522,50.244,50.2522,28387.0
2019-03-18 14:50:00,61.26,61.27,61.25,61.27,52606.0,50.2522,50.2604,50.244,50.2604,52606.0
2019-03-18 14:55:00,61.27,61.28,61.27,61.28,176466.0,50.2604,50.2686,50.2604,50.2686,176466.0
2019-03-18 15:00:00,61.28,61.29,61.26,61.27,48832.0,50.2686,50.2768,50.2522,50.2604,48832.0
2019-03-18 15:05:00,61.26,61.29,61.26,61.28,28516.0,50.2522,50.2768,50.2522,50.2686,28516.0
2019-03-18 15:10:00,61.29,61.29,61.26,61.28,24208.0,50.2768,50.2768,50.2522,50.2686,24208.0
2019-03-18 15:15:00,61.27,61.3,61.27,61.29,22236.0,50.2604,50.285,50.2604,50.2768,22236.0
2019-03-18 15:20:00,61.29,61.29,61.27,61.28,102255.0,50.2768,50.2768,50.2604,50.2686,102255.0
2019-03-18 15:25:00,61.28,61.29,61.26,61.27,52026.0,50.2686,50.2768,50.2522,50.2604,52026.0
2019-03-18 15:30:00,61.27,61.29,61.26,61.28,32289.0,50.2604,50.2768,50.2522,50.2686,32289.0
2019-03-18 15:35:00,61.28,61.28,61.26,61.27,26539.0,50.2686,50.2686,50.2522,50.2604,26539.0
2019-03-18 15:40:00,61.28,61.33,61.27,61.32,43038.0,50.2686,50.3096,50.2604,50.3014,43038.0
2019-03-18 15:45:00,61.32,61.33,61.32,61.33,18651.0,50.3014,50.3096,50.3014,50.3096,18651.0
2019-03-18 15:50:00,61.33,61.33,61.32,61.32,104047.0,50.3096,50.3096,50.3014,50.3014,104047.0
2019-03-18 15:55:00,61.32,61.33,61.3,61.32,424326.0,50.3014,50.3096,50.285,50.3014,424326.0
2019-03-19 09:30:00,61.7,61.7,61.64,61.67,130502.0,50.6132,50.6132,50.5639,50.5885,130502.0
2019-03-19 09:35:00,61.67,61.69,61.66,61.67,30403.0,50.5885,50.605,50.5803,50.5885,30403.0
2019-03-19 09:40:00,61.67,61.68,61.63,61.64,6917123.0,50.5885,50.5967,50.5557,50.5639,6917123.0
2019-03-19 09:45:00,61.64,61.66,61.63,61.64,52388.0,50.5639,50.5803,50.5557,50.5639,52388.0
2019-03-19 09:50:00,61.64,61.65,61.62,61.64,24246.0,50.5639,50.5721,50.5475,50.5639,24246.0
2019-03-19 09:55:00,61.64,61.65,61.62,61.63,23214.0,50.5639,50.5721,50.5475,50.5557,23214.0
2019-03-19 10:00:00,61.63,61.66,61.62,61.65,64209.0,50.5557,50.5803,50.5475,50.5721,64209.0
2019-03-19 10:05:00,61.65,61.68,61.64,61.67,76959.0,50.5721,50.5967,50.5639,50.5885,76959.0
2019-03-19 10:10:00,61.67,61.67,61.63,61.64,29895.0,50.5885,50.5885,50.5557,50.5639,29895.0
2019-03-19 10:15:00,61.64,61.66,61.63,61.66,35988.0,50.5639,50.5803,50.5557,50.5803,35988.0
2019-03-19 10:20:00,61.66,61.66,61.6,61.61,41802.0,50.5803,50.5803,50.5311,50.5393,41802.0
2019-03-19 10:25:00,61.61,61.63,61.58,61.59,42251.0,50.5393,50.5557,50.5147,50.5229,42251.0
2019-03-19 10:30:00,61.59,61.63,61.59,61.63,63932.0,50.5229,50.5557,50.5229,50.5557,63932.0
2019-03-19 10:35:00,61.62,61.63,61.61,61.62,34356.0,50.5475,50.5557,50.5393,50.5475,34356.0
2019-03-19 10:40:00,61.61,61.62,61.58,61.6,35835.0,50.5393,50.5475,50.5147,50.5311,35835.0
2019-03-19 10:45:00,61.6,61.61,61.58,61.59,49639.0,50.5311,50.5393,50.5147,50.5229,49639.0
2019-03-19 10:50:00,61.59,61.61,61.58,61.59,55997.0,50.5229,50.5393,50.5147,50.5229,55997.0
2019-03-19 10:55:00,61.59,61.59,61.53,61.53,41744.0,50.5229,50.5229,50.4737,50.4737,41744.0
2019-03-19 11:00:00,61.54,61.57,61.52,61.57,41876.0,50.4819,50.5065,50.4655,50.5065,41876.0
2019-03-19 11:05:00,61.56,61.56,61.54,61.55,31976.0,50.4983,50.4983,50.4819,50.4901,31976.0
2019-03-19 11:10:00,61.55,61.58,61.53,61.56,18574.0,50.4901,50.5147,50.4737,50.4983,18574.0
2019-03-19 11:15:00,61.56,61.58,61.55,61.57,16153.0,50.4983,50.5147,50.4901,50.5065,16153.0
2019-03-19 11:20:00,61.57,61.61,61.57,61.61,144214.0,50.5065,50.5393,50.5065,50.5393,144214.0
2019-03-19 11:25:00,61.61,61.63,61.58,61.58,51616.0,50.5393,50.5557,50.5147,50.5147,51616.0
2019-03-19 11:30:00,61.58,61.62,61.56,61.6,69849.0,50.5147,50.5475,50.4983,50.5311,69849.0
2019-03-19 11:35:00,61.61,61.63,61.61,61.61,30091.0,50.5393,50.5557,50.5393,50.5393,30091.0
2019-03-19 11:40:00,61.62,61.65,61.61,61.64,72812.0,50.5475,50.5721,50.5393,50.5639,72812.0
2019-03-19 11:45:00,61.64,61.67,61.63,61.67,37070.0,50.5639,50.5885,50.5557,50.5885,37070.0
2019-03-19 11:50:00,61.67,61.67,61.61,61.62,25100.0,50.5885,50.5885,50.5393,50.5475,25100.0
2019-03-19 11:55:00,61.62,61.63,61.61,61.63,134351.0,50.5475,50.5557,50.5393,50.5557,134351.0
2019-03-19 12:00:00,61.64,61.67,61.63,61.64,37270.0,50.5639,50.5885,50.5557,50.5639,37270.0
2019-03-19 12:05:00,61.64,61.65,61.62,61.63,11978.0,50.5639,50.5721,50.5475,50.5557,11978.0
2019-03-19 12:10:00,61.63,61.64,61.62,61.63,17692.0,50.5557,50.5639,50.5475,50.5557,17692.0
2019-03-19 12:15:00,61.62,61.62,61.58,61.59,26522.0,50.5475,50.5475,50.5147,50.5229,26522.0
2019-03-19 12:20:00,61.59,61.62,61.59,61.61,13785.0,50.5229,50.5475,50.5229,50.5393,13785.0
2019-03-19 12:25:00,61.61,61.62,61.59,61.6,31913.0,50.5393,50.5475,50.5229,50.5311,31913.0
2019-03-19 12:30:00,61.6,61.62,61.58,61.6,72755.0,50.5311,50.5475,50.5147,50.5311,72755.0
2019-03-19 12:35:00,61.58,61.6,61.57,61.58,32260.0,50.5147,50.5311,50.5065,50.5147,32260.0
2019-03-19 12:40:00,61.58,61.6,61.57,61.59,26331.0,50.5147,50.5311,50.5065,50.5229,26331.0
2019-03-19 12:45:00,61.6,61.6,61.41,61.42,599277.0,50.5311,50.5311,50.3753,50.3835,599277.0
2019-03-19 12:50:00,61.41,61.48,61.41,61.45,77092.0,50.3753,50.4327,50.3753,50.4081,77092.0
2019-03-19 12:55:00,61.46,61.54,61.46,61.54,51525.0,50.4163,50.4819,50.4163,50.4819,51525.0
2019-03-19 13:00:00,61.53,61.54,61.52,61.53,74173.0,50.4737,50.4819,50.4655,50.4737,74173.0
2019-03-19 13:05:00,61.53,61.54,61.51,61.52,51921.0,50.4737,50.4819,50.4573,50.4655,51921.0
2019-03-19 13:10:00,61.52,61.56,61.51,61.55,64937.0,50.4655,50.4983,50.4573,50.4901,64937.0
2019-03-19 13:15:00,61.55,61.56,61.53,61.54,17719.0,50.4901,50.4983,50.4737,50.4819,17719.0
2019-03-19 13:20:00,61.54,61.55,61.52,61.52,145974.0,50.4819,50.4901,50.4655,50.4655,145974.0
2019-03-19 13:25:00,61.53,61.54,61.52,61.52,14005.0,50.4737,50.4819,50.4655,50.4655,14005.0
2019-03-19 13:30:00,61.52,61.53,61.51,61.53,20588.0,50.4655,50.4737,50.4573,50.4737,20588.0
2019-03-19 13:35:00,61.54,61.56,61.54,61.55,69323.0,50.4819,50.4983,50.4819,50.4901,69323.0
2019-03-19 13:40:00,61.55,61.55,61.51,61.51,80758.0,50.4901,50.4901,50.4573,50.4573,80758.0
2019-03-19 13:45:00,61.52,61.52,61.5,61.5,13302.0,50.4655,50.4655,50.4491,50.4491,13302.0
2019-03-19 13:50:00,61.51,61.52,61.48,61.49,29474.0,50.4573,50.4655,50.4327,50.4409,29474.0
2019-03-19 13:55:00,61.49,61.5,61.48,61.49,49473.0,50.4409,50.4491,50.4327,50.4409,49473.0
2019-03-19 14:00:00,61.49,61.5,61.48,61.49,44634.0,50.4409,50.4491,50.4327,50.4409,44634.0
2019-03-19 14:05:00,61.5,61.5,61.47,61.48,20255.0,50.4491,50.4491,50.4245,50.4327,20255.0
2019-03-19 14:10:00,61.49,61.49,61.45,61.45,22207.0,50.4409,50.4409,50.4081,50.4081,22207.0
2019-03-19 14:15:00,61.45,61.46,61.44,61.45,30349.0,50.4081,50.4163,50.3999,50.4081,30349.0
2019-03-19 14:20:00,61.46,61.47,61.44,61.45,87501.0,50.4163,50.4245,50.3999,50.4081,87501.0
2019-03-19 14:25:00,61.45,61.47,61.45,61.47,30481.0,50.4081,50.4245,50.4081,50.4245,30481.0
2019-03-19 14:30:00,61.46,61.48,61.46,61.48,32776.0,50.4163,50.4327,50.4163,50.4327,32776.0
2019-03-19 14:35:00,61.48,61.49,61.46,61.48,25638.0,50.4327,50.4409,50.4163,50.4327,25638.0
2019-03-19 14:40:00,61.48,61.5,61.47,61.5,39323.0,50.4327,50.4491,50.4245,50.4491,39323.0
2019-03-19 14:45:00,61.5,61.5,61.47,61.47,50758.0,50.4491,50.4491,50.4245,50.4245,50758.0
2019-03-19 14:50:00,61.48,61.48,61.46,61.47,63626.0,50.4327,50.4327,50.4163,50.4245,63626.0
2019-03-19 14:55:00,61.48,61.48,61.43,61.44,73180.0,50.4327,50.4327,50.3917,50.3999,73180.0
2019-03-19 15:00:00,61.44,61.44,61.4,61.42,39917.0,50.3999,50.3999,50.3671,50.3835,39917.0
2019-03-19 15:05:00,61.42,61.44,61.42,61.44,40334.0,50.3835,50.3999,50.3835,50.3999,40334.0
2019-03-19 15:10:00,61.44,61.44,61.4,61.41,31024.0,50.3999,50.3999,50.3671,50.3753,31024.0
2019-03-19 15:15:00,61.41,61.41,61.38,61.39,91374.0,50.3753,50.3753,50.3507,50.3589,91374.0
2019-03-19 15:20:00,61.39,61.39,61.36,61.37,35300.0,50.3589,50.3589,50.3342,50.3425,35300.0
2019-03-19 15:25:00,61.37,61.39,61.35,61.38,56038.0,50.3425,50.3589,50.326,50.3507,56038.0
2019-03-19 15:30:00,61.37,61.38,61.34,61.37,72754.0,50.3425,50.3507,50.3178,50.3425,72754.0
2019-03-19 15:35:00,61.37,61.37,61.34,61.36,88256.0,50.3425,50.3425,50.3178,50.3342,88256.0
2019-03-19 15:40:00,61.35,61.36,61.31,61.31,90522.0,50.326,50.3342,50.2932,50.2932,90522.0
2019-03-19 15:45:00,61.32,61.37,61.32,61.37,65204.0,50.3014,50.3425,50.3014,50.3425,65204.0
2019-03-19 15:50:00,61.37,61.39,61.36,61.36,94253.0,50.3425,50.3589,50.3342,50.3342,94253.0
2019-03-19 15:55:00,61.37,61.45,61.36,61.45,313168.0,50.3425,50.4081,50.3342,50.4081,313168.0
2019-03-20 09:30:00,61.25,61.3,61.17,61.18,63997.0,50.244,50.285,50.1784,50.1866,63997.0
2019-03-20 09:35:00,61.18,61.19,61.14,61.15,215363.0,50.1866,50.1948,50.1538,50.162,215363.0
2019-03-20 09:40:00,61.14,61.17,61.13,61.17,82542.0,50.1538,50.1784,50.1456,50.1784,82542.0
2019-03-20 09:45:00,61.17,61.18,61.15,61.18,35412.0,50.1784,50.1866,50.162,50.1866,35412.0
2019-03-20 09:50:00,61.18,61.19,61.15,61.17,31424.0,50.1866,50.1948,50.162,50.1784,31424.0
2019-03-20 09:55:00,61.16,61.18,61.13,61.14,82297.0,50.1702,50.1866,50.1456,50.1538,82297.0
2019-03-20 10:00:00,61.14,61.17,61.13,61.16,84770.0,50.1538,50.1784,50.1456,50.1702,84770.0
2019-03-20 10:05:00,61.15,61.19,61.14,61.17,108589.0,50.162,50.1948,50.1538,50.1784,108589.0
2019-03-20 10:10:00,61.17,61.17,61.11,61.13,44274.0,50.1784,50.1784,50.1292,50.1456,44274.0
2019-03-20 10:15:00,61.13,61.14,61.11,61.12,18618.0,50.1456,50.1538,50.1292,50.1374,18618.0
2019-03-20 10:20:00,61.12,61.13,61.1,61.12,23071.0,50.1374,50.1456,50.121,50.1374,23071.0
2019-03-20 10:25:00,61.12,61.15,61.11,61.14,48969.0,50.1374,50.162,50.1292,50.1538,48969.0
2019-03-20 10:30:00,61.15,61.19,61.14,61.16,40135.0,50.162,50.1948,50.1538,50.1702,40135.0
2019-03-20 10:35:00,61.16,61.18,61.14,61.14,24895.0,50.1702,50.1866,50.1538,50.1538,24895.0
2019-03-20 10:40:00,61.14,61.16,61.13,61.14,25301.0,50.1538,50.1702,50.1456,50.1538,25301.0
2019-03-20 10:45:00,61.14,61.19,61.14,61.19,34829.0,50.1538,50.1948,50.1538,50.1948,34829.0
2019-03-20 10:50:00,61.18,61.2,61.17,61.18,30919.0,50.1866,50.203,50.1784,50.1866,30919.0
2019-03-20 10:55:00,61.17,61.2,61.16,61.17,22239.0,50.1784,50.203,50.1702,50.1784,22239.0
2019-03-20 11:00:00,61.18,61.22,61.18,61.21,130499.0,50.1866,50.2194,50.1866,50.2112,130499.0
2019-03-20 11:05:00,61.21,61.24,61.2,61.24,43135.0,50.2112,50.2358,50.203,50.2358,43135.0
2019-03-20 11:10:00,61.23,61.24,61.2,61.21,46138.0,50.2276,50.2358,50.203,50.2112,46138.0
2019-03-20 11:15:00,61.21,61.24,61.19,61.23,35710.0,50.2112,50.2358,50.1948,50.2276,35710.0
2019-03-20 11:20:00,61.22,61.23,61.19,61.2,86042.0,50.2194,50.2276,50.1948,50.203,86042.0
2019-03-20 11:25:00,61.2,61.21,61.19,61.2,29611.0,50.203,50.2112,50.1948,50.203,29611.0
2019-03-20 11:30:00,61.2,61.21,61.18,61.2,34557.0,50.203,50.2112,50.1866,50.203,34557.0
2019-03-20 11:35:00,61.19,61.21,61.18,61.18,71283.0,50.1948,50.2112,50.1866,50.1866,71283.0
2019-03-20 11:40:00,61.18,61.18,61.13,61.13,127534.0,50.1866,50.1866,50.1456,50.1456,127534.0
2019-03-20 11:45:00,61.14,61.15,61.1,61.11,50832.0,50.1538,50.162,50.121,50.1292,50832.0
2019-03-20 11:50:00,61.12,61.13,61.08,61.1,27424.0,50.1374,50.1456,50.1046,50.121,27424.0
2019-03-20 11:55:00,61.1,61.1,61.07,61.09,54250.0,50.121,50.121,50.0964,50.1128,54250.0
2019-03-20 12:00:00,61.09,61.13,61.09,61.13,32977.0,50.1128,50.1456,50.1128,50.1456,32977.0
2019-03-20 12:05:00,61.12,61.16,61.11,61.15,19953.0,50.1374,50.1702,50.1292,50.162,19953.0
2019-03-20 12:10:00,61.15,61.16,61.12,61.14,33248.0,50.162,50.1702,50.1374,50.1538,33248.0
2019-03-20 12:15:00,61.14,61.16,61.13,61.15,33862.0,50.1538,50.1702,50.1456,50.162,33862.0
2019-03-20 12:20:00,61.15,61.16,61.13,61.14,42658.0,50.162,50.1702,50.1456,50.1538,42658.0
2019-03-20 12:25:00,61.13,61.15,61.11,61.13,27009.0,50.1456,50.162,50.1292,50.1456,27009.0
2019-03-20 12:30:00,61.13,61.13,61.0,61.05,228083.0,50.1456,50.1456,50.0389,50.08,228083.0
2019-03-20 12:35:00,61.04,61.05,61.01,61.05,42426.0,50.0717,50.08,50.0471,50.08,42426.0
2019-03-20 12:40:00,61.05,61.07,61.04,61.06,33458.0,50.08,50.0964,50.0717,50.0882,33458.0
2019-03-20 12:45:00,61.06,61.1,61.04,61.09,37389.0,50.0882,50.121,50.0717,50.1128,37389.0
2019-03-20 12:50:00,61.09,61.11,61.07,61.09,46211.0,50.1128,50.1292,50.0964,50.1128,46211.0
2019-03-20 12:55:00,61.09,61.1,61.07,61.09,11158.0,50.1128,50.121,50.0964,50.1128,11158.0
2019-03-20 13:00:00,61.08,61.1,61.07,61.1,44691.0,50.1046,50.121,50.0964,50.121,44691.0
2019-03-20 13:05:00,61.09,61.11,61.08,61.1,34264.0,50.1128,50.1292,50.1046,50.121,34264.0
2019-03-20 13:10:00,61.1,61.12,61.1,61.11,25365.0,50.121,50.1374,50.121,50.1292,25365.0
2019-03-20 13:15:00,61.11,61.11,61.09,61.1,64528.0,50.1292,50.1292,50.1128,50.121,64528.0
2019-03-20 13:20:00,61.1,61.12,61.09,61.11,17402.0,50.121,50.1374,50.1128,50.1292,17402.0
2019-03-20 13:25:00,61.11,61.12,61.1,61.1,29592.0,50.1292,50.1374,50.121,50.121,29592.0
2019-03-20 13:30:00,61.1,61.12,61.1,61.12,35187.0,50.121,50.1374,50.121,50.1374,35187.0
2019-03-20 13:35:00,61.12,61.14,61.12,61.12,35805.0,50.1374,50.1538,50.1374,50.1374,35805.0
2019-03-20 13:40:00,61.12,61.13,61.11,61.12,38975.0,50.1374,50.1456,50.1292,50.1374,38975.0
2019-03-20 13:45:00,61.11,61.13,61.1,61.11,99875.0,50.1292,50.1456,50.121,50.1292,99875.0
2019-03-20 13:50:00,61.11,61.13,61.09,61.13,115492.0,50.1292,50.1456,50.1128,50.1456,115492.0
2019-03-20 13:55:00,61.13,61.18,61.12,61.18,56738.0,50.1456,50.1866,50.1374,50.1866,56738.0
2019-03-20 14:00:00,61.19,61.52,61.19,61.51,350295.0,50.1948,50.4655,50.1948,50.4573,350295.0
2019-03-20 14:05:00,61.51,61.55,61.42,61.47,145712.0,50.4573,50.4901,50.3835,50.4245,145712.0
2019-03-20 14:10:00,61.47,61.57,61.47,61.57,119759.0,50.4245,50.5065,50.4245,50.5065,119759.0
2019-03-20 14:15:00,61.57,61.57,61.49,61.52,182351.0,50.5065,50.5065,50.4409,50.4655,182351.0
2019-03-20 14:20:00,61.52,61.57,61.51,61.56,332397.0,50.4655,50.5065,50.4573,50.4983,332397.0
2019-03-20 14:25:00,61.56,61.63,61.56,61.62,50630.0,50.4983,50.5557,50.4983,50.5475,50630.0
2019-03-20 14:30:00,61.63,61.69,61.58,61.66,330405.0,50.5557,50.605,50.5147,50.5803,330405.0
2019-03-20 14:35:00,61.68,61.73,61.65,61.69,47008.0,50.5967,50.6378,50.5721,50.605,47008.0
2019-03-20 14:40:00,61.7,61.71,61.63,61.65,61607.0,50.6132,50.6214,50.5557,50.5721,61607.0
2019-03-20 14:45:00,61.65,61.73,61.64,61.72,68291.0,50.5721,50.6378,50.5639,50.6296,68291.0
2019-03-20 14:50:00,61.72,61.75,61.65,61.66,35869.0,50.6296,50.6542,50.5721,50.5803,35869.0
2019-03-20 14:55:00,61.65,61.72,61.64,61.72,35932.0,50.5721,50.6296,50.5639,50.6296,35932.0
2019-03-20 15:00:00,61.72,61.73,61.63,61.65,148328.0,50.6296,50.6378,50.5557,50.5721,148328.0
2019-03-20 15:05:00,61.65,61.66,61.62,61.64,124454.0,50.5721,50.5803,50.5475,50.5639,124454.0
2019-03-20 15:10:00,61.65,61.67,61.58,61.63,41574.0,50.5721,50.5885,50.5147,50.5557,41574.0
2019-03-20 15:15:00,61.64,61.64,61.6,61.61,34926.0,50.5639,50.5639,50.5311,50.5393,34926.0
2019-03-20 15:20:00,61.61,61.62,61.55,61.55,33563.0,50.5393,50.5475,50.4901,50.4901,33563.0
2019-03-20 15:25:00,61.55,61.57,61.52,61.53,82239.0,50.4901,50.5065,50.4655,50.4737,82239.0
2019-03-20 15:30:00,61.53,61.53,61.4,61.43,131199.0,50.4737,50.4737,50.3671,50.3917,131199.0
2019-03-20 15:35:00,61.43,61.47,61.42,61.43,86289.0,50.3917,50.4245,50.3835,50.3917,86289.0
2019-03-20 15:40:00,61.42,61.46,61.4,61.44,141640.0,50.3835,50.4163,50.3671,50.3999,141640.0
2019-03-20 15:45:00,61.44,61.51,61.44,61.48,244822.0,50.3999,50.4573,50.3999,50.4327,244822.0
2019-03-20 15:50:00,61.48,61.48,61.41,61.42,123573.0,50.4327,50.4327,50.3753,50.3835,123573.0
2019-03-20 15:55:00,61.42,61.47,61.39,61.44,1062031.0,50.3835,50.4245,50.3589,50.3999,1062031.0
2019-03-21 09:30:00,61.03,61.14,61.03,61.14,74826.0,50.0635,50.1538,50.0635,50.1538,74826.0
2019-03-21 09:35:00,61.14,61.21,61.13,61.16,95619.0,50.1538,50.2112,50.1456,50.1702,95619.0
2019-03-21 09:40:00,61.17,61.2,61.16,61.19,5416844.0,50.1784,50.203,50.1702,50.1948,5416844.0
2019-03-21 09:45:00,61.19,61.23,61.18,61.21,85220.0,50.1948,50.2276,50.1866,50.2112,85220.0
2019-03-21 09:50:00,61.21,61.25,61.2,61.23,170542.0,50.2112,50.244,50.203,50.2276,170542.0
2019-03-21 09:55:00,61.23,61.26,61.22,61.24,86415.0,50.2276,50.2522,50.2194,50.2358,86415.0
2019-03-21 10:00:00,61.23,61.25,61.21,61.25,191465.0,50.2276,50.244,50.2112,50.244,191465.0
2019-03-21 10:05:00,61.25,61.27,61.24,61.24,91973.0,50.244,50.2604,50.2358,50.2358,91973.0
2019-03-21 10:10:00,61.24,61.27,61.23,61.24,34237.0,50.2358,50.2604,50.2276,50.2358,34237.0
2019-03-21 10:15:00,61.25,61.25,61.18,61.19,82531.0,50.244,50.244,50.1866,50.1948,82531.0
2019-03-21 10:20:00,61.19,61.2,61.17,61.19,44891.0,50.1948,50.203,50.1784,50.1948,44891.0
2019-03-21 10:25:00,61.19,61.25,61.19,61.24,99238.0,50.1948,50.244,50.1948,50.2358,99238.0
2019-03-21 10:30:00,61.23,61.25,61.21,61.23,878283.0,50.2276,50.244,50.2112,50.2276,878283.0
2019-03-21 10:35:00,61.24,61.25,61.23,61.25,37396.0,50.2358,50.244,50.2276,50.244,37396.0
2019-03-21 10:40:00,61.26,61.27,61.22,61.23,68433.0,50.2522,50.2604,50.2194,50.2276,68433.0
2019-03-21 10:45:00,61.24,61.24,61.18,61.2,89570.0,50.2358,50.2358,50.1866,50.203,89570.0
2019-03-21 10:50:00,61.2,61.27,61.19,61.26,32417.0,50.203,50.2604,50.1948,50.2522,32417.0
2019-03-21 10:55:00,61.26,61.26,61.21,61.26,25642.0,50.2522,50.2522,50.2112,50.2522,25642.0
2019-03-21 11:00:00,61.27,61.33,61.26,61.33,86074.0,50.2604,50.3096,50.2522,50.3096,86074.0
2019-03-21 11:05:00,61.33,61.33,61.29,61.3,82762.0,50.3096,50.3096,50.2768,50.285,82762.0
2019-03-21 11:10:00,61.3,61.3,61.24,61.25,94194.0,50.285,50.285,50.2358,50.244,94194.0
2019-03-21 11:15:00,61.26,61.28,61.24,61.24,37243.0,50.2522,50.2686,50.2358,50.2358,37243.0
2019-03-21 11:20:00,61.24,61.27,61.22,61.27,70313.0,50.2358,50.2604,50.2194,50.2604,70313.0
2019-03-21 11:25:00,61.27,61.28,61.24,61.25,46874.0,50.2604,50.2686,50.2358,50.244,46874.0
2019-03-21 11:30:00,61.25,61.3,61.22,61.22,169967.0,50.244,50.285,50.2194,50.2194,169967.0
2019-03-21 11:35:00,61.22,61.23,61.2,61.2,224027.0,50.2194,50.2276,50.203,50.203,224027.0
2019-03-21 11:40:00,61.19,61.29,61.18,61.27,152398.0,50.1948,50.2768,50.1866,50.2604,152398.0
2019-03-21 11:45:00,61.27,61.32,61.27,61.31,60301.0,50.2604,50.3014,50.2604,50.2932,60301.0
2019-03-21 11:50:00,61.31,61.34,61.3,61.32,108950.0,50.2932,50.3178,50.285,50.3014,108950.0
2019-03-21 11:55:00,61.32,61.36,61.3,61.35,84465.0,50.3014,50.3342,50.285,50.326,84465.0
2019-03-21 12:00:00,61.34,61.35,61.28,61.28,89935.0,50.3178,50.326,50.2686,50.2686,89935.0
2019-03-21 12:05:00,61.29,61.32,61.28,61.28,140672.0,50.2768,50.3014,50.2686,50.2686,140672.0
2019-03-21 12:10:00,61.28,61.31,61.26,61.27,77582.0,50.2686,50.2932,50.2522,50.2604,77582.0
2019-03-21 12:15:00,61.27,61.29,61.22,61.22,49192.0,50.2604,50.2768,50.2194,50.2194,49192.0
2019-03-21 12:20:00,61.22,61.22,61.17,61.18,83780.0,50.2194,50.2194,50.1784,50.1866,83780.0
2019-03-21 12:25:00,61.18,61.18,61.13,61.14,127146.0,50.1866,50.1866,50.1456,50.1538,127146.0
2019-03-21 12:30:00,61.14,61.18,61.13,61.13,163549.0,50.1538,50.1866,50.1456,50.1456,163549.0
2019-03-21 12:35:00,61.13,61.14,61.1,61.12,49105.0,50.1456,50.1538,50.121,50.1374,49105.0
2019-03-21 12:40:00,61.13,61.17,61.12,61.16,124386.0,50.1456,50.1784,50.1374,50.1702,124386.0
2019-03-21 12:45:00,61.16,61.17,61.15,61.17,42758.0,50.1702,50.1784,50.162,50.1784,42758.0
2019-03-21 12:50:00,61.17,61.2,61.16,61.19,13217.0,50.1784,50.203,50.1702,50.1948,13217.0
2019-03-21 12:55:00,61.19,61.19,61.18,61.19,21826.0,50.1948,50.1948,50.1866,50.1948,21826.0
2019-03-21 13:00:00,61.19,61.23,61.18,61.23,103881.0,50.1948,50.2276,50.1866,50.2276,103881.0
2019-03-21 13:05:00,61.23,61.24,61.21,61.22,42563.0,50.2276,50.2358,50.2112,50.2194,42563.0
2019-03-21 13:10:00,61.21,61.22,61.2,61.2,34335.0,50.2112,50.2194,50.203,50.203,34335.0
2019-03-21 13:15:00,61.2,61.21,61.18,61.19,54524.0,50.203,50.2112,50.1866,50.1948,54524.0
2019-03-21 13:20:00,61.18,61.22,61.17,61.21,69834.0,50.1866,50.2194,50.1784,50.2112,69834.0
2019-03-21 13:25:00,61.22,61.25,61.21,61.25,26990.0,50.2194,50.244,50.2112,50.244,26990.0
2019-03-21 13:30:00,61.24,61.26,61.24,61.25,72174.0,50.2358,50.2522,50.2358,50.244,72174.0
2019-03-21 13:35:00,61.25,61.26,61.22,61.23,95454.0,50.244,50.2522,50.2194,50.2276,95454.0
2019-03-21 13:40:00,61.23,61.25,61.22,61.23,77253.0,50.2276,50.244,50.2194,50.2276,77253.0
2019-03-21 13:45:00,61.24,61.25,61.22,61.24,77733.0,50.2358,50.244,50.2194,50.2358,77733.0
2019-03-21 13:50:00,61.24,61.27,61.23,61.27,90748.0,50.2358,50.2604,50.2276,50.2604,90748.0
2019-03-21 13:55:00,61.27,61.28,61.24,61.28,51759.0,50.2604,50.2686,50.2358,50.2686,51759.0
2019-03-21 14:00:00,61.28,61.3,61.26,61.28,85575.0,50.2686,50.285,50.2522,50.2686,85575.0
2019-03-21 14:05:00,61.28,61.3,61.27,61.29,156134.0,50.2686,50.285,50.2604,50.2768,156134.0
2019-03-21 14:10:00,61.29,61.32,61.28,61.3,46391.0,50.2768,50.3014,50.2686,50.285,46391.0
2019-03-21 14:15:00,61.3,61.32,61.29,61.32,56103.0,50.285,50.3014,50.2768,50.3014,56103.0
2019-03-21 14:20:00,61.32,61.36,61.31,61.36,51312.0,50.3014,50.3342,50.2932,50.3342,51312.0
2019-03-21 14:25:00,61.36,61.4,61.35,61.39,43745.0,50.3342,50.3671,50.326,50.3589,43745.0
2019-03-21 14:30:00,61.39,61.41,61.38,61.4,89657.0,50.3589,50.3753,50.3507,50.3671,89657.0
2019-03-21 14:35:00,61.4,61.41,61.37,61.39,38960.0,50.3671,50.3753,50.3425,50.3589,38960.0
2019-03-21 14:40:00,61.4,61.41,61.38,61.41,66745.0,50.3671,50.3753,50.3507,50.3753,66745.0
2019-03-21 14:45:00,61.41,61.44,61.4,61.44,112875.0,50.3753,50.3999,50.3671,50.3999,112875.0
2019-03-21 14:50:00,61.44,61.44,61.4,61.41,126561.0,50.3999,50.3999,50.3671,50.3753,126561.0
2019-03-21 14:55:00,61.4,61.4,61.37,61.37,45815.0,50.3671,50.3671,50.3425,50.3425,45815.0
2019-03-21 15:00:00,61.38,61.39,61.36,61.39,32977.0,50.3507,50.3589,50.3342,50.3589,32977.0
2019-03-21 15:05:00,61.38,61.43,61.37,61.41,101747.0,50.3507,50.3917,50.3425,50.3753,101747.0
2019-03-21 15:10:00,61.41,61.41,61.35,61.36,60329.0,50.3753,50.3753,50.326,50.3342,60329.0
2019-03-21 15:15:00,61.36,61.38,61.34,61.37,60638.0,50.3342,50.3507,50.3178,50.3425,60638.0
2019-03-21 15:20:00,61.37,61.38,61.35,61.38,84941.0,50.3425,50.3507,50.326,50.3507,84941.0
2019-03-21 15:25:00,61.38,61.39,61.34,61.35,207660.0,50.3507,50.3589,50.3178,50.326,207660.0
2019-03-21 15:30:00,61.35,61.36,61.34,61.34,84568.0,50.326,50.3342,50.3178,50.3178,84568.0
2019-03-21 15:35:00,61.34,61.39,61.33,61.38,66227.0,50.3178,50.3589,50.3096,50.3507,66227.0
2019-03-21 15:40:00,61.38,61.44,61.37,61.44,443955.0,50.3507,50.3999,50.3425,50.3999,443955.0
2019-03-21 15:45:00,61.44,61.44,61.41,61.43,683458.0,50.3999,50.3999,50.3753,50.3917,683458.0
2019-03-21 15:50:00,61.43,61.46,61.43,61.43,587238.0,50.3917,50.4163,50.3917,50.3917,587238.0
2019-03-21 15:55:00,61.43,61.47,61.41,61.46,954239.0,50.3917,50.4245,50.3753,50.4163,954239.0
2019-03-22 09:30:00,60.75,60.85,60.74,60.81,164624.0,49.8339,49.9159,49.8257,49.8831,164624.0
2019-03-22 09:35:00,60.81,60.82,60.77,60.8,76858.0,49.8831,49.8913,49.8503,49.8749,76858.0
2019-03-22 09:40:00,60.8,60.83,60.79,60.81,63149.0,49.8749,49.8995,49.8667,49.8831,63149.0
2019-03-22 09:45:00,60.78,60.8,60.69,60.72,126907.0,49.8585,49.8749,49.7846,49.8092,126907.0
2019-03-22 09:50:00,60.71,60.75,60.65,60.66,328130.0,49.801,49.8339,49.7518,49.76,328130.0
2019-03-22 09:55:00,60.66,60.66,60.61,60.62,158078.0,49.76,49.76,49.719,49.7272,158078.0
2019-03-22 10:00:00,60.61,60.67,60.6,60.62,169905.0,49.719,49.7682,49.7108,49.7272,169905.0
2019-03-22 10:05:00,60.61,60.66,60.6,60.64,104711.0,49.719,49.76,49.7108,49.7436,104711.0
2019-03-22 10:10:00,60.64,60.66,60.62,60.63,221513.0,49.7436,49.76,49.7272,49.7354,221513.0
2019-03-22 10:15:00,60.62,60.74,60.61,60.74,243303.0,49.7272,49.8257,49.719,49.8257,243303.0
2019-03-22 10:20:00,60.74,60.75,60.68,60.68,93061.0,49.8257,49.8339,49.7764,49.7764,93061.0
2019-03-22 10:25:00,60.68,60.69,60.6,60.6,233479.0,49.7764,49.7846,49.7108,49.7108,233479.0
2019-03-22 10:30:00,60.61,60.66,60.6,60.61,113787.0,49.719,49.76,49.7108,49.719,113787.0
2019-03-22 10:35:00,60.61,60.68,60.59,60.66,52884.0,49.719,49.7764,49.7026,49.76,52884.0
2019-03-22 10:40:00,60.65,60.65,60.57,60.6,99755.0,49.7518,49.7518,49.6862,49.7108,99755.0
2019-03-22 10:45:00,60.6,60.6,60.51,60.51,65853.0,49.7108,49.7108,49.637,49.637,65853.0
2019-03-22 10:50:00,60.51,60.52,60.48,60.5,43735.0,49.637,49.6452,49.6124,49.6288,43735.0
2019-03-22 10:55:00,60.5,60.53,60.44,60.46,97350.0,49.6288,49.6534,49.5796,49.596,97350.0
2019-03-22 11:00:00,60.45,60.45,60.4,60.42,130283.0,49.5878,49.5878,49.5468,49.5632,130283.0
2019-03-22 11:05:00,60.41,60.45,60.4,60.42,95113.0,49.555,49.5878,49.5468,49.5632,95113.0
2019-03-22 11:10:00,60.41,60.46,60.38,60.46,81222.0,49.555,49.596,49.5303,49.596,81222.0
2019-03-22 11:15:00,60.46,60.52,60.41,60.51,116472.0,49.596,49.6452,49.555,49.637,116472.0
2019-03-22 11:20:00,60.5,60.5,60.45,60.47,56670.0,49.6288,49.6288,49.5878,49.6042,56670.0
2019-03-22 11:25:00,60.47,60.51,60.44,60.44,38406.0,49.6042,49.637,49.5796,49.5796,38406.0
2019-03-22 11:30:00,60.43,60.46,60.41,60.41,75791.0,49.5714,49.596,49.555,49.555,75791.0
2019-03-22 11:35:00,60.41,60.44,60.39,60.4,67466.0,49.555,49.5796,49.5385,49.5468,67466.0
2019-03-22 11:40:00,60.4,60.41,60.36,60.37,34411.0,49.5468,49.555,49.5139,49.5221,34411.0
2019-03-22 11:45:00,60.37,60.37,60.33,60.36,67331.0,49.5221,49.5221,49.4893,49.5139,67331.0
2019-03-22 11:50:00,60.36,60.37,60.31,60.31,46890.0,49.5139,49.5221,49.4729,49.4729,46890.0
2019-03-22 11:55:00,60.32,60.38,60.31,60.32,106451.0,49.4811,49.5303,49.4729,49.4811,106451.0
2019-03-22 12:00:00,60.32,60.39,60.32,60.38,53835.0,49.4811,49.5385,49.4811,49.5303,53835.0
2019-03-22 12:05:00,60.38,60.42,60.36,60.39,198800.0,49.5303,49.5632,49.5139,49.5385,198800.0
2019-03-22 12:10:00,60.38,60.39,60.33,60.33,101195.0,49.5303,49.5385,49.4893,49.4893,101195.0
2019-03-22 12:15:00,60.33,60.41,60.33,60.36,125285.0,49.4893,49.555,49.4893,49.5139,125285.0
2019-03-22 12:20:00,60.37,60.42,60.34,60.36,48574.0,49.5221,49.5632,49.4975,49.5139,48574.0
2019-03-22 12:25:00,60.37,60.37,60.32,60.36,82039.0,49.5221,49.5221,49.4811,49.5139,82039.0
2019-03-22 12:30:00,60.35,60.42,60.33,60.39,90045.0,49.5057,49.5632,49.4893,49.5385,90045.0
2019-03-22 12:35:00,60.39,60.39,60.33,60.34,25120.0,49.5385,49.5385,49.4893,49.4975,25120.0
2019-03-22 12:40:00,60.34,60.34,60.25,60.26,51188.0,49.4975,49.4975,49.4237,49.4319,51188.0
2019-03-22 12:45:00,60.27,60.27,60.23,60.25,41682.0,49.4401,49.4401,49.4073,49.4237,41682.0
2019-03-22 12:50:00,60.26,60.34,60.24,60.33,101572.0,49.4319,49.4975,49.4155,49.4893,101572.0
2019-03-22 12:55:00,60.33,60.33,60.28,60.33,50629.0,49.4893,49.4893,49.4483,49.4893,50629.0
2019-03-22 13:00:00,60.33,60.39,60.32,60.37,95380.0,49.4893,49.5385,49.4811,49.5221,95380.0
2019-03-22 13:05:00,60.37,60.41,60.36,60.41,22815.0,49.5221,49.555,49.5139,49.555,22815.0
2019-03-22 13:10:00,60.41,60.41,60.34,60.34,69014.0,49.555,49.555,49.4975,49.4975,69014.0
2019-03-22 13:15:00,60.35,60.37,60.33,60.34,17530.0,49.5057,49.5221,49.4893,49.4975,17530.0
2019-03-22 13:20:00,60.34,60.35,60.31,60.33,45932.0,49.4975,49.5057,49.4729,49.4893,45932.0
2019-03-22 13:25:00,60.34,60.34,60.3,60.32,23469.0,49.4975,49.4975,49.4647,49.4811,23469.0
2019-03-22 13:30:00,60.32,60.4,60.31,60.36,38052.0,49.4811,49.5468,49.4729,49.5139,38052.0
2019-03-22 13:35:00,60.37,60.39,60.34,60.35,32329.0,49.5221,49.5385,49.4975,49.5057,32329.0
2019-03-22 13:40:00,60.37,60.4,60.36,60.4,30085.0,49.5221,49.5468,49.5139,49.5468,30085.0
2019-03-22 13:45:00,60.4,60.42,60.37,60.39,1002536.0,49.5468,49.5632,49.5221,49.5385,1002536.0
2019-03-22 13:50:00,60.38,60.39,60.34,60.36,20886.0,49.5303,49.5385,49.4975,49.5139,20886.0
2019-03-22 13:55:00,60.36,60.37,60.33,60.34,168459.0,49.5139,49.5221,49.4893,49.4975,168459.0
2019-03-22 14:00:00,60.35,60.39,60.34,60.39,40788.0,49.5057,49.5385,49.4975,49.5385,40788.0
2019-03-22 14:05:00,60.39,60.4,60.37,60.38,30077.0,49.5385,49.5468,49.5221,49.5303,30077.0
2019-03-22 14:10:00,60.38,60.41,60.38,60.41,34232.0,49.5303,49.555,49.5303,49.555,34232.0
2019-03-22 14:15:00,60.42,60.47,60.41,60.45,18983.0,49.5632,49.6042,49.555,49.5878,18983.0
2019-03-22 14:20:00,60.45,60.47,60.44,60.45,30611.0,49.5878,49.6042,49.5796,49.5878,30611.0
2019-03-22 14:25:00,60.45,60.48,60.44,60.48,72396.0,49.5878,49.6124,49.5796,49.6124,72396.0
2019-03-22 14:30:00,60.47,60.48,60.42,60.43,78900.0,49.6042,49.6124,49.5632,49.5714,78900.0
2019-03-22 14:35:00,60.43,60.48,60.42,60.47,68718.0,49.5714,49.6124,49.5632,49.6042,68718.0
2019-03-22 14:40:00,60.47,60.5,60.46,60.48,79288.0,49.6042,49.6288,49.596,49.6124,79288.0
2019-03-22 14:45:00,60.49,60.51,60.48,60.5,95884.0,49.6206,49.637,49.6124,49.6288,95884.0
2019-03-22 14:50:00,60.5,60.53,60.49,60.51,37645.0,49.6288,49.6534,49.6206,49.637,37645.0
2019-03-22 14:55:00,60.51,60.52,60.5,60.5,105616.0,49.637,49.6452,49.6288,49.6288,105616.0
2019-03-22 15:00:00,60.5,60.54,60.47,60.47,60262.0,49.6288,49.6616,49.6042,49.6042,60262.0
2019-03-22 15:05:00,60.48,60.5,60.47,60.47,205354.0,49.6124,49.6288,49.6042,49.6042,205354.0
2019-03-22 15:10:00,60.47,60.48,60.42,60.43,131339.0,49.6042,49.6124,49.5632,49.5714,131339.0
2019-03-22 15:15:00,60.43,60.46,60.4,60.42,137631.0,49.5714,49.596,49.5468,49.5632,137631.0
2019-03-22 15:20:00,60.41,60.46,60.41,60.46,63876.0,49.555,49.596,49.555,49.596,63876.0
2019-03-22 15:25:00,60.46,60.47,60.38,60.39,81724.0,49.596,49.6042,49.5303,49.5385,81724.0
2019-03-22 15:30:00,60.39,60.4,60.33,60.33,120492.0,49.5385,49.5468,49.4893,49.4893,120492.0
2019-03-22 15:35:00,60.33,60.35,60.32,60.33,67309.0,49.4893,49.5057,49.4811,49.4893,67309.0
2019-03-22 15:40:00,60.34,60.34,60.28,60.28,89049.0,49.4975,49.4975,49.4483,49.4483,89049.0
2019-03-22 15:45:00,60.29,60.33,60.28,60.33,127945.0,49.4565,49.4893,49.4483,49.4893,127945.0
2019-03-22 15:50:00,60.33,60.33,60.27,60.29,102718.0,49.4893,49.4893,49.4401,49.4565,102718.0
2019-03-22 15:55:00,60.29,60.29,60.23,60.26,865852.0,49.4565,49.4565,49.4073,49.4319,865852.0
2019-03-25 09:30:00,60.15,60.23,60.13,60.23,209847.0,49.3417,49.4073,49.3253,49.4073,209847.0
2019-03-25 09:35:00,60.23,60.31,60.23,60.29,166885.0,49.4073,49.4729,49.4073,49.4565,166885.0
2019-03-25 09:40:00,60.28,60.28,60.16,60.16,76713.0,49.4483,49.4483,49.3499,49.3499,76713.0
2019-03-25 09:45:00,60.16,60.16,60.07,60.09,188041.0,49.3499,49.3499,49.276,49.2925,188041.0
2019-03-25 09:50:00,60.09,60.16,60.08,60.11,105226.0,49.2925,49.3499,49.2843,49.3089,105226.0
2019-03-25 09:55:00,60.11,60.13,60.06,60.08,111349.0,49.3089,49.3253,49.2678,49.2843,111349.0
2019-03-25 10:00:00,60.09,60.14,60.05,60.09,219820.0,49.2925,49.3335,49.2596,49.2925,219820.0
2019-03-25 10:05:00,60.08,60.14,60.07,60.09,208415.0,49.2843,49.3335,49.276,49.2925,208415.0
2019-03-25 10:10:00,60.08,60.1,60.03,60.05,171338.0,49.2843,49.3007,49.2432,49.2596,171338.0
2019-03-25 10:15:00,60.05,60.1,60.04,60.05,78362.0,49.2596,49.3007,49.2514,49.2596,78362.0
2019-03-25 10:20:00,60.04,60.07,60.03,60.07,62896.0,49.2514,49.276,49.2432,49.276,62896.0
2019-03-25 10:25:00,60.07,60.14,60.06,60.12,194197.0,49.276,49.3335,49.2678,49.3171,194197.0
2019-03-25 10:30:00,60.11,60.16,60.09,60.13,117880.0,49.3089,49.3499,49.2925,49.3253,117880.0
2019-03-25 10:35:00,60.13,60.17,60.11,60.12,86237.0,49.3253,49.3581,49.3089,49.3171,86237.0
2019-03-25 10:40:00,60.11,60.15,60.1,60.14,36528.0,49.3089,49.3417,49.3007,49.3335,36528.0
2019-03-25 10:45:00,60.13,60.17,60.11,60.17,37139.0,49.3253,49.3581,49.3089,49.3581,37139.0
2019-03-25 10:50:00,60.18,60.26,60.17,60.24,110494.0,49.3663,49.4319,49.3581,49.4155,110494.0
2019-03-25 10:55:00,60.23,60.27,60.22,60.24,64584.0,49.4073,49.4401,49.3991,49.4155,64584.0
2019-03-25 11:00:00,60.23,60.25,60.19,60.21,123805.0,49.4073,49.4237,49.3745,49.3909,123805.0
2019-03-25 11:05:00,60.22,60.27,60.21,60.23,47161.0,49.3991,49.4401,49.3909,49.4073,47161.0
2019-03-25 11:10:00,60.23,60.24,60.18,60.22,34381.0,49.4073,49.4155,49.3663,49.3991,34381.0
2019-03-25 11:15:00,60.22,60.27,60.21,60.26,69825.0,49.3991,49.4401,49.3909,49.4319,69825.0
2019-03-25 11:20:00,60.26,60.31,60.26,60.3,108980.0,49.4319,49.4729,49.4319,49.4647,108980.0
2019-03-25 11:25:00,60.29,60.36,60.29,60.35,37453.0,49.4565,49.5139,49.4565,49.5057,37453.0
2019-03-25 11:30:00,60.35,60.35,60.28,60.29,50352.0,49.5057,49.5057,49.4483,49.4565,50352.0
2019-03-25 11:35:00,60.29,60.31,60.26,60.3,200773.0,49.4565,49.4729,49.4319,49.4647,200773.0
2019-03-25 11:40:00,60.31,60.31,60.24,60.26,96294.0,49.4729,49.4729,49.4155,49.4319,96294.0
2019-03-25 11:45:00,60.25,60.28,60.23,60.24,50574.0,49.4237,49.4483,49.4073,49.4155,50574.0
2019-03-25 11:50:00,60.23,60.28,60.23,60.26,96982.0,49.4073,49.4483,49.4073,49.4319,96982.0
2019-03-25 11:55:00,60.26,60.26,60.19,60.19,49907.0,49.4319,49.4319,49.3745,49.3745,49907.0
2019-03-25 12:00:00,60.19,60.21,60.17,60.2,99802.0,49.3745,49.3909,49.3581,49.3827,99802.0
2019-03-25 12:05:00,60.21,60.23,60.19,60.21,57019.0,49.3909,49.4073,49.3745,49.3909,57019.0
2019-03-25 12:10:00,60.2,60.24,60.18,60.22,79552.0,49.3827,49.4155,49.3663,49.3991,79552.0
2019-03-25 12:15:00,60.23,60.23,60.19,60.22,172705.0,49.4073,49.4073,49.3745,49.3991,172705.0
2019-03-25 12:20:00,60.21,60.26,60.21,60.26,38831.0,49.3909,49.4319,49.3909,49.4319,38831.0
2019-03-25 12:25:00,60.25,60.26,60.22,60.23,32788.0,49.4237,49.4319,49.3991,49.4073,32788.0
2019-03-25 12:30:00,60.23,60.24,60.17,60.2,48919.0,49.4073,49.4155,49.3581,49.3827,48919.0
2019-03-25 12:35:00,60.19,60.2,60.15,60.16,71348.0,49.3745,49.3827,49.3417,49.3499,71348.0
2019-03-25 12:40:00,60.16,60.17,60.13,60.15,75705.0,49.3499,49.3581,49.3253,49.3417,75705.0
2019-03-25 12:45:00,60.15,60.16,60.13,60.15,43649.0,49.3417,49.3499,49.3253,49.3417,43649.0
2019-03-25 12:50:00,60.16,60.19,60.15,60.19,51149.0,49.3499,49.3745,49.3417,49.3745,51149.0
2019-03-25 12:55:00,60.19,60.21,60.18,60.21,70947.0,49.3745,49.3909,49.3663,49.3909,70947.0
2019-03-25 13:00:00,60.21,60.21,60.15,60.17,56722.0,49.3909,49.3909,49.3417,49.3581,56722.0
2019-03-25 13:05:00,60.16,60.2,60.14,60.19,21395.0,49.3499,49.3827,49.3335,49.3745,21395.0
2019-03-25 13:10:00,60.19,60.27,60.19,60.25,72586.0,49.3745,49.4401,49.3745,49.4237,72586.0
2019-03-25 13:15:00,60.25,60.25,60.21,60.24,96957.0,49.4237,49.4237,49.3909,49.4155,96957.0
2019-03-25 13:20:00,60.24,60.25,60.19,60.21,183531.0,49.4155,49.4237,49.3745,49.3909,183531.0
2019-03-25 13:25:00,60.22,60.23,60.16,60.17,86389.0,49.3991,49.4073,49.3499,49.3581,86389.0
2019-03-25 13:30:00,60.17,60.18,60.12,60.16,109694.0,49.3581,49.3663,49.3171,49.3499,109694.0
2019-03-25 13:35:00,60.17,60.2,60.16,60.19,26346.0,49.3581,49.3827,49.3499,49.3745,26346.0
2019-03-25 13:40:00,60.19,60.21,60.16,60.16,26332.0,49.3745,49.3909,49.3499,49.3499,26332.0
2019-03-25 13:45:00,60.16,60.17,60.14,60.15,88556.0,49.3499,49.3581,49.3335,49.3417,88556.0
2019-03-25 13:50:00,60.15,60.17,60.13,60.13,27222.0,49.3417,49.3581,49.3253,49.3253,27222.0
2019-03-25 13:55:00,60.13,60.16,60.13,60.14,41852.0,49.3253,49.3499,49.3253,49.3335,41852.0
2019-03-25 14:00:00,60.14,60.17,60.13,60.15,46619.0,49.3335,49.3581,49.3253,49.3417,46619.0
2019-03-25 14:05:00,60.15,60.15,60.11,60.12,38363.0,49.3417,49.3417,49.3089,49.3171,38363.0
2019-03-25 14:10:00,60.12,60.16,60.11,60.13,181941.0,49.3171,49.3499,49.3089,49.3253,181941.0
2019-03-25 14:15:00,60.13,60.15,60.09,60.11,88793.0,49.3253,49.3417,49.2925,49.3089,88793.0
2019-03-25 14:20:00,60.11,60.13,60.08,60.09,418916.0,49.3089,49.3253,49.2843,49.2925,418916.0
2019-03-25 14:25:00,60.09,60.1,60.07,60.1,105398.0,49.2925,49.3007,49.276,49.3007,105398.0
2019-03-25 14:30:00,60.1,60.14,60.1,60.13,80675.0,49.3007,49.3335,49.3007,49.3253,80675.0
2019-03-25 14:35:00,60.13,60.15,60.12,60.14,64471.0,49.3253,49.3417,49.3171,49.3335,64471.0
2019-03-25 14:40:00,60.13,60.17,60.13,60.17,48354.0,49.3253,49.3581,49.3253,49.3581,48354.0
2019-03-25 14:45:00,60.17,60.17,60.15,60.16,52650.0,49.3581,49.3581,49.3417,49.3499,52650.0
2019-03-25 14:50:00,60.16,60.17,60.13,60.15,41651.0,49.3499,49.3581,49.3253,49.3417,41651.0
2019-03-25 14:55:00,60.14,60.17,60.13,60.17,79379.0,49.3335,49.3581,49.3253,49.3581,79379.0
2019-03-25 15:00:00,60.17,60.2,60.16,60.17,66457.0,49.3581,49.3827,49.3499,49.3581,66457.0
2019-03-25 15:05:00,60.17,60.18,60.15,60.18,39652.0,49.3581,49.3663,49.3417,49.3663,39652.0
2019-03-25 15:10:00,60.17,60.23,60.17,60.23,82238.0,49.3581,49.4073,49.3581,49.4073,82238.0
2019-03-25 15:15:00,60.23,60.25,60.2,60.21,52831.0,49.4073,49.4237,49.3827,49.3909,52831.0
2019-03-25 15:20:00,60.2,60.24,60.2,60.23,50394.0,49.3827,49.4155,49.3827,49.4073,50394.0
2019-03-25 15:25:00,60.22,60.26,60.22,60.23,37381.0,49.3991,49.4319,49.3991,49.4073,37381.0
2019-03-25 15:30:00,60.23,60.25,60.22,60.23,37473.0,49.4073,49.4237,49.3991,49.4073,37473.0
2019-03-25 15:35:00,60.23,60.25,60.22,60.23,120839.0,49.4073,49.4237,49.3991,49.4073,120839.0
2019-03-25 15:40:00,60.23,60.26,60.22,60.26,341248.0,49.4073,49.4319,49.3991,49.4319,341248.0
2019-03-25 15:45:00,60.25,60.27,60.21,60.21,69894.0,49.4237,49.4401,49.3909,49.3909,69894.0
2019-03-25 15:50:00,60.21,60.25,60.21,60.24,152906.0,49.3909,49.4237,49.3909,49.4155,152906.0
2019-03-25 15:55:00,60.24,60.29,60.22,60.29,288389.0,49.4155,49.4565,49.3991,49.4565,288389.0
2019-03-26 09:30:00,60.74,60.82,60.74,60.8,78732.0,49.8257,49.8913,49.8257,49.8749,78732.0
2019-03-26 09:35:00,60.8,60.83,60.79,60.81,89972.0,49.8749,49.8995,49.8667,49.8831,89972.0
2019-03-26 09:40:00,60.82,60.82,60.79,60.82,24702.0,49.8913,49.8913,49.8667,49.8913,24702.0
2019-03-26 09:45:00,60.81,60.83,60.77,60.78,128711.0,49.8831,49.8995,49.8503,49.8585,128711.0
2019-03-26 09:50:00,60.78,60.79,60.75,60.77,38635.0,49.8585,49.8667,49.8339,49.8503,38635.0
2019-03-26 09:55:00,60.77,60.81,60.75,60.79,25481.0,49.8503,49.8831,49.8339,49.8667,25481.0
2019-03-26 10:00:00,60.79,60.82,60.76,60.78,171415.0,49.8667,49.8913,49.8421,49.8585,171415.0
2019-03-26 10:05:00,60.78,60.78,60.72,60.74,66251.0,49.8585,49.8585,49.8092,49.8257,66251.0
2019-03-26 10:10:00,60.73,60.75,60.72,60.74,50723.0,49.8175,49.8339,49.8092,49.8257,50723.0
2019-03-26 10:15:00,60.75,60.77,60.72,60.77,59360.0,49.8339,49.8503,49.8092,49.8503,59360.0
2019-03-26 10:20:00,60.76,60.77,60.72,60.75,36427.0,49.8421,49.8503,49.8092,49.8339,36427.0
2019-03-26 10:25:00,60.75,60.8,60.75,60.78,15947.0,49.8339,49.8749,49.8339,49.8585,15947.0
2019-03-26 10:30:00,60.78,60.78,60.7,60.71,52837.0,49.8585,49.8585,49.7928,49.801,52837.0
2019-03-26 10:35:00,60.71,60.74,60.69,60.73,33734.0,49.801,49.8257,49.7846,49.8175,33734.0
2019-03-26 10:40:00,60.73,60.75,60.7,60.7,32193.0,49.8175,49.8339,49.7928,49.7928,32193.0
2019-03-26 10:45:00,60.71,60.78,60.71,60.78,58039.0,49.801,49.8585,49.801,49.8585,58039.0
2019-03-26 10:50:00,60.78,60.81,60.77,60.8,25293.0,49.8585,49.8831,49.8503,49.8749,25293.0
2019-03-26 10:55:00,60.8,60.83,60.8,60.81,19174.0,49.8749,49.8995,49.8749,49.8831,19174.0
2019-03-26 11:00:00,60.81,60.82,60.78,60.79,29242.0,49.8831,49.8913,49.8585,49.8667,29242.0
2019-03-26 11:05:00,60.78,60.8,60.75,60.76,29204.0,49.8585,49.8749,49.8339,49.8421,29204.0
2019-03-26 11:10:00,60.76,60.76,60.72,60.73,48171.0,49.8421,49.8421,49.8092,49.8175,48171.0
2019-03-26 11:15:00,60.73,60.77,60.71,60.71,51485.0,49.8175,49.8503,49.801,49.801,51485.0
2019-03-26 11:20:00,60.72,60.74,60.7,60.71,33593.0,49.8092,49.8257,49.7928,49.801,33593.0
2019-03-26 11:25:00,60.72,60.73,60.69,60.7,53044.0,49.8092,49.8175,49.7846,49.7928,53044.0
2019-03-26 11:30:00,60.7,60.72,60.67,60.71,79950.0,49.7928,49.8092,49.7682,49.801,79950.0
2019-03-26 11:35:00,60.7,60.76,60.7,60.75,27152.0,49.7928,49.8421,49.7928,49.8339,27152.0
2019-03-26 11:40:00,60.75,60.77,60.73,60.73,105131.0,49.8339,49.8503,49.8175,49.8175,105131.0
2019-03-26 11:45:00,60.74,60.74,60.67,60.7,23970.0,49.8257,49.8257,49.7682,49.7928,23970.0
2019-03-26 11:50:00,60.7,60.71,60.64,60.66,32633.0,49.7928,49.801,49.7436,49.76,32633.0
2019-03-26 11:55:00,60.66,60.68,60.65,60.67,26611.0,49.76,49.7764,49.7518,49.7682,26611.0
2019-03-26 12:00:00,60.67,60.69,60.66,60.68,24186.0,49.7682,49.7846,49.76,49.7764,24186.0
2019-03-26 12:05:00,60.68,60.69,60.66,60.66,33768.0,49.7764,49.7846,49.76,49.76,33768.0
2019-03-26 12:10:00,60.66,60.68,60.64,60.66,71981.0,49.76,49.7764,49.7436,49.76,71981.0
2019-03-26 12:15:00,60.66,60.69,60.65,60.68,26238.0,49.76,49.7846,49.7518,49.7764,26238.0
2019-03-26 12:20:00,60.69,60.7,60.64,60.65,23820.0,49.7846,49.7928,49.7436,49.7518,23820.0
2019-03-26 12:25:00,60.65,60.69,60.62,60.67,94758.0,49.7518,49.7846,49.7272,49.7682,94758.0
2019-03-26 12:30:00,60.66,60.68,60.64,60.66,73689.0,49.76,49.7764,49.7436,49.76,73689.0
2019-03-26 12:35:00,60.66,60.68,60.64,60.66,56676.0,49.76,49.7764,49.7436,49.76,56676.0
2019-03-26 12:40:00,60.65,60.66,60.59,60.6,87689.0,49.7518,49.76,49.7026,49.7108,87689.0
2019-03-26 12:45:00,60.6,60.61,60.57,60.58,39805.0,49.7108,49.719,49.6862,49.6944,39805.0
2019-03-26 12:50:00,60.59,60.66,60.58,60.66,47285.0,49.7026,49.76,49.6944,49.76,47285.0
2019-03-26 12:55:00,60.66,60.67,60.63,60.65,37134.0,49.76,49.7682,49.7354,49.7518,37134.0
2019-03-26 13:00:00,60.66,60.69,60.64,60.68,68476.0,49.76,49.7846,49.7436,49.7764,68476.0
2019-03-26 13:05:00,60.67,60.68,60.65,60.67,42101.0,49.7682,49.7764,49.7518,49.7682,42101.0
2019-03-26 13:10:00,60.67,60.69,60.66,60.67,33514.0,49.7682,49.7846,49.76,49.7682,33514.0
2019-03-26 13:15:00,60.66,60.67,60.65,60.66,198927.0,49.76,49.7682,49.7518,49.76,198927.0
2019-03-26 13:20:00,60.66,60.67,60.64,60.64,122065.0,49.76,49.7682,49.7436,49.7436,122065.0
2019-03-26 13:25:00,60.64,60.65,60.63,60.64,33866.0,49.7436,49.7518,49.7354,49.7436,33866.0
2019-03-26 13:30:00,60.63,60.64,60.6,60.61,64299.0,49.7354,49.7436,49.7108,49.719,64299.0
2019-03-26 13:35:00,60.61,60.62,60.57,60.59,31877.0,49.719,49.7272,49.6862,49.7026,31877.0
2019-03-26 13:40:00,60.59,60.61,60.58,60.58,45139.0,49.7026,49.719,49.6944,49.6944,45139.0
2019-03-26 13:45:00,60.59,60.62,60.59,60.61,60215.0,49.7026,49.7272,49.7026,49.719,60215.0
2019-03-26 13:50:00,60.61,60.62,60.59,60.59,35744.0,49.719,49.7272,49.7026,49.7026,35744.0
2019-03-26 13:55:00,60.59,60.6,60.56,60.57,32097.0,49.7026,49.7108,49.678,49.6862,32097.0
2019-03-26 14:00:00,60.57,60.58,60.55,60.56,87832.0,49.6862,49.6944,49.6698,49.678,87832.0
2019-03-26 14:05:00,60.56,60.59,60.55,60.57,33993.0,49.678,49.7026,49.6698,49.6862,33993.0
2019-03-26 14:10:00,60.57,60.57,60.54,60.55,81046.0,49.6862,49.6862,49.6616,49.6698,81046.0
2019-03-26 14:15:00,60.55,60.6,60.55,60.59,67601.0,49.6698,49.7108,49.6698,49.7026,67601.0
2019-03-26 14:20:00,60.59,60.59,60.56,60.57,55924.0,49.7026,49.7026,49.678,49.6862,55924.0
2019-03-26 14:25:00,60.57,60.57,60.52,60.53,18760.0,49.6862,49.6862,49.6452,49.6534,18760.0
2019-03-26 14:30:00,60.53,60.54,60.5,60.54,36026.0,49.6534,49.6616,49.6288,49.6616,36026.0
2019-03-26 14:35:00,60.53,60.57,60.53,60.56,24326.0,49.6534,49.6862,49.6534,49.678,24326.0
2019-03-26 14:40:00,60.57,60.6,60.56,60.6,62497.0,49.6862,49.7108,49.678,49.7108,62497.0
2019-03-26 14:45:00,60.6,60.62,60.59,60.6,51071.0,49.7108,49.7272,49.7026,49.7108,51071.0
2019-03-26 14:50:00,60.6,60.6,60.56,60.56,38771.0,49.7108,49.7108,49.678,49.678,38771.0
2019-03-26 14:55:00,60.55,60.62,60.55,60.61,47790.0,49.6698,49.7272,49.6698,49.719,47790.0
2019-03-26 15:00:00,60.6,60.63,60.6,60.62,73487.0,49.7108,49.7354,49.7108,49.7272,73487.0
2019-03-26 15:05:00,60.63,60.65,60.61,60.63,90950.0,49.7354,49.7518,49.719,49.7354,90950.0
2019-03-26 15:10:00,60.63,60.64,60.61,60.61,56852.0,49.7354,49.7436,49.719,49.719,56852.0
2019-03-26 15:15:00,60.61,60.61,60.58,60.59,71017.0,49.719,49.719,49.6944,49.7026,71017.0
2019-03-26 15:20:00,60.59,60.6,60.57,60.59,45584.0,49.7026,49.7108,49.6862,49.7026,45584.0
2019-03-26 15:25:00,60.58,60.59,60.55,60.56,45892.0,49.6944,49.7026,49.6698,49.678,45892.0
2019-03-26 15:30:00,60.55,60.58,60.54,60.57,44662.0,49.6698,49.6944,49.6616,49.6862,44662.0
2019-03-26 15:35:00,60.57,60.59,60.56,60.56,156947.0,49.6862,49.7026,49.678,49.678,156947.0
2019-03-26 15:40:00,60.57,60.58,60.56,60.57,54327.0,49.6862,49.6944,49.678,49.6862,54327.0
2019-03-26 15:45:00,60.57,60.62,60.56,60.59,69472.0,49.6862,49.7272,49.678,49.7026,69472.0
2019-03-26 15:50:00,60.59,60.62,60.59,60.61,75539.0,49.7026,49.7272,49.7026,49.719,75539.0
2019-03-26 15:55:00,60.62,60.67,60.6,60.65,981871.0,49.7272,49.7682,49.7108,49.7518,981871.0
2019-03-27 09:30:00,60.75,60.85,60.72,60.81,98436.0,49.8339,49.9159,49.8092,49.8831,98436.0
2019-03-27 09:35:00,60.81,60.83,60.75,60.75,140579.0,49.8831,49.8995,49.8339,49.8339,140579.0
2019-03-27 09:40:00,60.77,60.78,60.72,60.72,147099.0,49.8503,49.8585,49.8092,49.8092,147099.0
2019-03-27 09:45:00,60.72,60.75,60.68,60.7,42619.0,49.8092,49.8339,49.7764,49.7928,42619.0
2019-03-27 09:50:00,60.7,60.75,60.69,60.7,29129.0,49.7928,49.8339,49.7846,49.7928,29129.0
2019-03-27 09:55:00,60.69,60.7,60.61,60.63,250646.0,49.7846,49.7928,49.719,49.7354,250646.0
2019-03-27 10:00:00,60.63,60.65,60.59,60.62,171145.0,49.7354,49.7518,49.7026,49.7272,171145.0
2019-03-27 10:05:00,60.62,60.66,60.61,60.65,36781.0,49.7272,49.76,49.719,49.7518,36781.0
2019-03-27 10:10:00,60.66,60.71,60.64,60.7,161774.0,49.76,49.801,49.7436,49.7928,161774.0
2019-03-27 10:15:00,60.7,60.72,60.68,60.72,112963.0,49.7928,49.8092,49.7764,49.8092,112963.0
2019-03-27 10:20:00,60.73,60.74,60.7,60.73,70401.0,49.8175,49.8257,49.7928,49.8175,70401.0
2019-03-27 10:25:00,60.73,60.74,60.7,60.71,116355.0,49.8175,49.8257,49.7928,49.801,116355.0
2019-03-27 10:30:00,60.7,60.72,60.67,60.67,103726.0,49.7928,49.8092,49.7682,49.7682,103726.0
2019-03-27 10:35:00,60.67,60.68,60.62,60.64,89878.0,49.7682,49.7764,49.7272,49.7436,89878.0
2019-03-27 10:40:00,60.63,60.64,60.53,60.56,82792.0,49.7354,49.7436,49.6534,49.678,82792.0
2019-03-27 10:45:00,60.56,60.57,60.5,60.52,181072.0,49.678,49.6862,49.6288,49.6452,181072.0
2019-03-27 10:50:00,60.51,60.52,60.45,60.47,87609.0,49.637,49.6452,49.5878,49.6042,87609.0
2019-03-27 10:55:00,60.47,60.51,60.46,60.5,41456.0,49.6042,49.637,49.596,49.6288,41456.0
2019-03-27 11:00:00,60.5,60.53,60.46,60.47,72610.0,49.6288,49.6534,49.596,49.6042,72610.0
2019-03-27 11:05:00,60.48,60.5,60.45,60.49,44677.0,49.6124,49.6288,49.5878,49.6206,44677.0
2019-03-27 11:10:00,60.49,60.5,60.44,60.44,61478.0,49.6206,49.6288,49.5796,49.5796,61478.0
2019-03-27 11:15:00,60.44,60.45,60.41,60.45,46957.0,49.5796,49.5878,49.555,49.5878,46957.0
2019-03-27 11:20:00,60.44,60.46,60.43,60.46,24326.0,49.5796,49.596,49.5714,49.596,24326.0
2019-03-27 11:25:00,60.46,60.48,60.36,60.36,29547.0,49.596,49.6124,49.5139,49.5139,29547.0
2019-03-27 11:30:00,60.36,60.39,60.31,60.32,181196.0,49.5139,49.5385,49.4729,49.4811,181196.0
2019-03-27 11:35:00,60.32,60.36,60.3,60.33,115710.0,49.4811,49.5139,49.4647,49.4893,115710.0
2019-03-27 11:40:00,60.33,60.34,60.27,60.27,87092.0,49.4893,49.4975,49.4401,49.4401,87092.0
2019-03-27 11:45:00,60.27,60.31,60.26,60.29,47361.0,49.4401,49.4729,49.4319,49.4565,47361.0
2019-03-27 11:50:00,60.28,60.3,60.23,60.27,42790.0,49.4483,49.4647,49.4073,49.4401,42790.0
2019-03-27 11:55:00,60.27,60.32,60.26,60.27,54127.0,49.4401,49.4811,49.4319,49.4401,54127.0
2019-03-27 12:00:00,60.27,60.36,60.25,60.36,71236.0,49.4401,49.5139,49.4237,49.5139,71236.0
2019-03-27 12:05:00,60.36,60.37,60.32,60.33,36465.0,49.5139,49.5221,49.4811,49.4893,36465.0
2019-03-27 12:10:00,60.33,60.38,60.32,60.32,376828.0,49.4893,49.5303,49.4811,49.4811,376828.0
2019-03-27 12:15:00,60.32,60.33,60.29,60.3,87155.0,49.4811,49.4893,49.4565,49.4647,87155.0
2019-03-27 12:20:00,60.3,60.36,60.3,60.36,144760.0,49.4647,49.5139,49.4647,49.5139,144760.0
2019-03-27 12:25:00,60.37,60.45,60.33,60.42,62660.0,49.5221,49.5878,49.4893,49.5632,62660.0
2019-03-27 12:30:00,60.43,60.48,60.42,60.47,92119.0,49.5714,49.6124,49.5632,49.6042,92119.0
2019-03-27 12:35:00,60.47,60.49,60.44,60.45,66628.0,49.6042,49.6206,49.5796,49.5878,66628.0
2019-03-27 12:40:00,60.45,60.51,60.44,60.51,71348.0,49.5878,49.637,49.5796,49.637,71348.0
2019-03-27 12:45:00,60.52,60.53,60.49,60.51,57416.0,49.6452,49.6534,49.6206,49.637,57416.0
2019-03-27 12:50:00,60.51,60.57,60.49,60.55,83117.0,49.637,49.6862,49.6206,49.6698,83117.0
2019-03-27 12:55:00,60.55,60.55,60.5,60.5,16786.0,49.6698,49.6698,49.6288,49.6288,16786.0
2019-03-27 13:00:00,60.5,60.51,60.47,60.47,33075.0,49.6288,49.637,49.6042,49.6042,33075.0
2019-03-27 13:05:00,60.48,60.5,60.46,60.46,30513.0,49.6124,49.6288,49.596,49.596,30513.0
2019-03-27 13:10:00,60.47,60.59,60.46,60.58,30218.0,49.6042,49.7026,49.596,49.6944,30218.0
2019-03-27 13:15:00,60.58,60.61,60.55,60.56,126588.0,49.6944,49.719,49.6698,49.678,126588.0
2019-03-27 13:20:00,60.56,60.59,60.55,60.57,22890.0,49.678,49.7026,49.6698,49.6862,22890.0
2019-03-27 13:25:00,60.57,60.61,60.57,60.59,29016.0,49.6862,49.719,49.6862,49.7026,29016.0
2019-03-27 13:30:00,60.6,60.61,60.57,60.58,131590.0,49.7108,49.719,49.6862,49.6944,131590.0
2019-03-27 13:35:00,60.58,60.58,60.56,60.58,26315.0,49.6944,49.6944,49.678,49.6944,26315.0
2019-03-27 13:40:00,60.57,60.6,60.57,60.6,63667.0,49.6862,49.7108,49.6862,49.7108,63667.0
2019-03-27 13:45:00,60.6,60.61,60.57,60.58,34269.0,49.7108,49.719,49.6862,49.6944,34269.0
2019-03-27 13:50:00,60.58,60.61,60.58,60.6,37894.0,49.6944,49.719,49.6944,49.7108,37894.0
2019-03-27 13:55:00,60.6,60.61,60.58,60.59,23832.0,49.7108,49.719,49.6944,49.7026,23832.0
2019-03-27 14:00:00,60.59,60.62,60.58,60.61,24854.0,49.7026,49.7272,49.6944,49.719,24854.0
2019-03-27 14:05:00,60.61,60.62,60.58,60.62,152298.0,49.719,49.7272,49.6944,49.7272,152298.0
2019-03-27 14:10:00,60.62,60.65,60.61,60.64,125052.0,49.7272,49.7518,49.719,49.7436,125052.0
2019-03-27 14:15:00,60.64,60.65,60.59,60.59,90072.0,49.7436,49.7518,49.7026,49.7026,90072.0
2019-03-27 14:20:00,60.59,60.6,60.56,60.59,24574.0,49.7026,49.7108,49.678,49.7026,24574.0
2019-03-27 14:25:00,60.58,60.61,60.57,60.6,30943.0,49.6944,49.719,49.6862,49.7108,30943.0
2019-03-27 14:30:00,60.6,60.63,60.58,60.59,62544.0,49.7108,49.7354,49.6944,49.7026,62544.0
2019-03-27 14:35:00,60.59,60.61,60.54,60.54,74427.0,49.7026,49.719,49.6616,49.6616,74427.0
2019-03-27 14:40:00,60.54,60.57,60.54,60.57,30674.0,49.6616,49.6862,49.6616,49.6862,30674.0
2019-03-27 14:45:00,60.58,60.59,60.55,60.59,40367.0,49.6944,49.7026,49.6698,49.7026,40367.0
2019-03-27 14:50:00,60.58,60.6,60.58,60.59,54318.0,49.6944,49.7108,49.6944,49.7026,54318.0
2019-03-27 14:55:00,60.58,60.61,60.56,60.58,66549.0,49.6944,49.719,49.678,49.6944,66549.0
2019-03-27 15:00:00,60.58,60.59,60.55,60.56,79349.0,49.6944,49.7026,49.6698,49.678,79349.0
2019-03-27 15:05:00,60.55,60.57,60.53,60.55,94133.0,49.6698,49.6862,49.6534,49.6698,94133.0
2019-03-27 15:10:00,60.55,60.56,60.51,60.53,33877.0,49.6698,49.678,49.637,49.6534,33877.0
2019-03-27 15:15:00,60.54,60.55,60.52,60.55,32354.0,49.6616,49.6698,49.6452,49.6698,32354.0
2019-03-27 15:20:00,60.54,60.57,60.53,60.56,26797.0,49.6616,49.6862,49.6534,49.678,26797.0
2019-03-27 15:25:00,60.57,60.61,60.56,60.6,144426.0,49.6862,49.719,49.678,49.7108,144426.0
2019-03-27 15:30:00,60.61,60.65,60.6,60.64,254210.0,49.719,49.7518,49.7108,49.7436,254210.0
2019-03-27 15:35:00,60.64,60.65,60.61,60.63,62810.0,49.7436,49.7518,49.719,49.7354,62810.0
2019-03-27 15:40:00,60.63,60.65,60.62,60.63,73471.0,49.7354,49.7518,49.7272,49.7354,73471.0
2019-03-27 15:45:00,60.64,60.66,60.63,60.64,153037.0,49.7436,49.76,49.7354,49.7436,153037.0
2019-03-27 15:50:00,60.64,60.65,60.6,60.61,197764.0,49.7436,49.7518,49.7108,49.719,197764.0
2019-03-27 15:55:00,60.61,60.62,60.57,60.61,1023310.0,49.719,49.7272,49.6862,49.719,1023310.0
2019-03-28 09:30:00,60.5,60.56,60.48,60.52,92461.0,49.6288,49.678,49.6124,49.6452,92461.0
2019-03-28 09:35:00,60.52,60.53,60.48,60.5,61367.0,49.6452,49.6534,49.6124,49.6288,61367.0
2019-03-28 09:40:00,60.5,60.52,60.47,60.51,64229.0,49.6288,49.6452,49.6042,49.637,64229.0
2019-03-28 09:45:00,60.51,60.54,60.49,60.53,48936.0,49.637,49.6616,49.6206,49.6534,48936.0
2019-03-28 09:50:00,60.54,60.54,60.48,60.5,38040.0,49.6616,49.6616,49.6124,49.6288,38040.0
2019-03-28 09:55:00,60.5,60.53,60.5,60.51,35913.0,49.6288,49.6534,49.6288,49.637,35913.0
2019-03-28 10:00:00,60.51,60.58,60.51,60.57,119529.0,49.637,49.6944,49.637,49.6862,119529.0
2019-03-28 10:05:00,60.58,60.59,60.56,60.57,38758.0,49.6944,49.7026,49.678,49.6862,38758.0
2019-03-28 10:10:00,60.57,60.58,60.53,60.54,24689.0,49.6862,49.6944,49.6534,49.6616,24689.0
2019-03-28 10:15:00,60.54,60.55,60.5,60.52,41525.0,49.6616,49.6698,49.6288,49.6452,41525.0
2019-03-28 10:20:00,60.52,60.56,60.5,60.55,51744.0,49.6452,49.678,49.6288,49.6698,51744.0
2019-03-28 10:25:00,60.53,60.54,60.51,60.52,28104.0,49.6534,49.6616,49.637,49.6452,28104.0
2019-03-28 10:30:00,60.52,60.56,60.5,60.54,42579.0,49.6452,49.678,49.6288,49.6616,42579.0
2019-03-28 10:35:00,60.55,60.56,60.5,60.5,14724.0,49.6698,49.678,49.6288,49.6288,14724.0
2019-03-28 10:40:00,60.5,60.5,60.47,60.48,25254.0,49.6288,49.6288,49.6042,49.6124,25254.0
2019-03-28 10:45:00,60.49,60.49,60.45,60.48,24351.0,49.6206,49.6206,49.5878,49.6124,24351.0
2019-03-28 10:50:00,60.47,60.48,60.45,60.46,48748.0,49.6042,49.6124,49.5878,49.596,48748.0
2019-03-28 10:55:00,60.47,60.5,60.45,60.46,153633.0,49.6042,49.6288,49.5878,49.596,153633.0
2019-03-28 11:00:00,60.46,60.47,60.41,60.43,118200.0,49.596,49.6042,49.555,49.5714,118200.0
2019-03-28 11:05:00,60.42,60.42,60.38,60.4,48537.0,49.5632,49.5632,49.5303,49.5468,48537.0
2019-03-28 11:10:00,60.4,60.43,60.39,60.41,69554.0,49.5468,49.5714,49.5385,49.555,69554.0
2019-03-28 11:15:00,60.4,60.41,60.35,60.35,46782.0,49.5468,49.555,49.5057,49.5057,46782.0
2019-03-28 11:20:00,60.35,60.38,60.33,60.34,28178.0,49.5057,49.5303,49.4893,49.4975,28178.0
2019-03-28 11:25:00,60.33,60.34,60.31,60.32,53033.0,49.4893,49.4975,49.4729,49.4811,53033.0
2019-03-28 11:30:00,60.32,60.37,60.31,60.36,36209.0,49.4811,49.5221,49.4729,49.5139,36209.0
2019-03-28 11:35:00,60.35,60.4,60.35,60.38,45603.0,49.5057,49.5468,49.5057,49.5303,45603.0
2019-03-28 11:40:00,60.37,60.39,60.35,60.39,62046.0,49.5221,49.5385,49.5057,49.5385,62046.0
2019-03-28 11:45:00,60.39,60.44,60.36,60.44,44897.0,49.5385,49.5796,49.5139,49.5796,44897.0
2019-03-28 11:50:00,60.43,60.43,60.34,60.35,59629.0,49.5714,49.5714,49.4975,49.5057,59629.0
2019-03-28 11:55:00,60.35,60.39,60.34,60.37,24864.0,49.5057,49.5385,49.4975,49.5221,24864.0
2019-03-28 12:00:00,60.37,60.38,60.34,60.35,33705.0,49.5221,49.5303,49.4975,49.5057,33705.0
2019-03-28 12:05:00,60.35,60.36,60.31,60.32,88539.0,49.5057,49.5139,49.4729,49.4811,88539.0
2019-03-28 12:10:00,60.31,60.32,60.28,60.29,78073.0,49.4729,49.4811,49.4483,49.4565,78073.0
2019-03-28 12:15:00,60.29,60.31,60.27,60.31,41260.0,49.4565,49.4729,49.4401,49.4729,41260.0
2019-03-28 12:20:00,60.32,60.34,60.3,60.34,23268.0,49.4811,49.4975,49.4647,49.4975,23268.0
2019-03-28 12:25:00,60.35,60.35,60.3,60.32,29596.0,49.5057,49.5057,49.4647,49.4811,29596.0
2019-03-28 12:30:00,60.33,60.35,60.29,60.31,70634.0,49.4893,49.5057,49.4565,49.4729,70634.0
2019-03-28 12:35:00,60.31,60.34,60.3,60.33,13869.0,49.4729,49.4975,49.4647,49.4893,13869.0
2019-03-28 12:40:00,60.34,60.34,60.32,60.34,44636.0,49.4975,49.4975,49.4811,49.4975,44636.0
2019-03-28 12:45:00,60.33,60.35,60.32,60.35,33210.0,49.4893,49.5057,49.4811,49.5057,33210.0
2019-03-28 12:50:00,60.35,60.38,60.35,60.37,45768.0,49.5057,49.5303,49.5057,49.5221,45768.0
2019-03-28 12:55:00,60.38,60.4,60.38,60.4,25662.0,49.5303,49.5468,49.5303,49.5468,25662.0
2019-03-28 13:00:00,60.4,60.45,60.38,60.45,53196.0,49.5468,49.5878,49.5303,49.5878,53196.0
2019-03-28 13:05:00,60.45,60.45,60.42,60.42,11776.0,49.5878,49.5878,49.5632,49.5632,11776.0
2019-03-28 13:10:00,60.42,60.45,60.42,60.44,12767.0,49.5632,49.5878,49.5632,49.5796,12767.0
2019-03-28 13:15:00,60.44,60.45,60.42,60.44,13518.0,49.5796,49.5878,49.5632,49.5796,13518.0
2019-03-28 13:20:00,60.44,60.45,60.44,60.44,10623.0,49.5796,49.5878,49.5796,49.5796,10623.0
2019-03-28 13:25:00,60.44,60.45,60.43,60.44,9184.0,49.5796,49.5878,49.5714,49.5796,9184.0
2019-03-28 13:30:00,60.45,60.47,60.44,60.46,12200.0,49.5878,49.6042,49.5796,49.596,12200.0
2019-03-28 13:35:00,60.45,60.46,60.43,60.44,19556.0,49.5878,49.596,49.5714,49.5796,19556.0
2019-03-28 13:40:00,60.44,60.44,60.43,60.43,10504.0,49.5796,49.5796,49.5714,49.5714,10504.0
2019-03-28 13:45:00,60.44,60.45,60.43,60.44,21822.0,49.5796,49.5878,49.5714,49.5796,21822.0
2019-03-28 13:50:00,60.44,60.48,60.43,60.47,55473.0,49.5796,49.6124,49.5714,49.6042,55473.0
2019-03-28 13:55:00,60.47,60.48,60.46,60.48,29474.0,49.6042,49.6124,49.596,49.6124,29474.0
2019-03-28 14:00:00,60.49,60.51,60.48,60.48,37188.0,49.6206,49.637,49.6124,49.6124,37188.0
2019-03-28 14:05:00,60.48,60.48,60.45,60.46,19974.0,49.6124,49.6124,49.5878,49.596,19974.0
2019-03-28 14:10:00,60.46,60.48,60.45,60.47,40628.0,49.596,49.6124,49.5878,49.6042,40628.0
2019-03-28 14:15:00,60.47,60.47,60.46,60.47,82392.0,49.6042,49.6042,49.596,49.6042,82392.0
2019-03-28 14:20:00,60.48,60.48,60.45,60.47,19968.0,49.6124,49.6124,49.5878,49.6042,19968.0
2019-03-28 14:25:00,60.46,60.48,60.46,60.48,173687.0,49.596,49.6124,49.596,49.6124,173687.0
2019-03-28 14:30:00,60.48,60.48,60.44,60.45,45098.0,49.6124,49.6124,49.5796,49.5878,45098.0
2019-03-28 14:35:00,60.45,60.45,60.43,60.44,35958.0,49.5878,49.5878,49.5714,49.5796,35958.0
2019-03-28 14:40:00,60.43,60.44,60.42,60.43,43802.0,49.5714,49.5796,49.5632,49.5714,43802.0
2019-03-28 14:45:00,60.43,60.45,60.42,60.44,27847.0,49.5714,49.5878,49.5632,49.5796,27847.0
2019-03-28 14:50:00,60.44,60.45,60.42,60.44,113191.0,49.5796,49.5878,49.5632,49.5796,113191.0
2019-03-28 14:55:00,60.44,60.47,60.44,60.46,34481.0,49.5796,49.6042,49.5796,49.596,34481.0
2019-03-28 15:00:00,60.46,60.5,60.45,60.5,128276.0,49.596,49.6288,49.5878,49.6288,128276.0
2019-03-28 15:05:00,60.5,60.5,60.47,60.49,23209.0,49.6288,49.6288,49.6042,49.6206,23209.0
2019-03-28 15:10:00,60.48,60.51,60.48,60.5,9056.0,49.6124,49.637,49.6124,49.6288,9056.0
2019-03-28 15:15:00,60.5,60.51,60.47,60.48,46991.0,49.6288,49.637,49.6042,49.6124,46991.0
2019-03-28 15:20:00,60.48,60.49,60.47,60.48,37358.0,49.6124,49.6206,49.6042,49.6124,37358.0
2019-03-28 15:25:00,60.48,60.51,60.47,60.48,25473.0,49.6124,49.637,49.6042,49.6124,25473.0
2019-03-28 15:30:00,60.49,60.51,60.48,60.5,91045.0,49.6206,49.637,49.6124,49.6288,91045.0
2019-03-28 15:35:00,60.51,60.53,60.5,60.52,34314.0,49.637,49.6534,49.6288,49.6452,34314.0
2019-03-28 15:40:00,60.51,60.53,60.51,60.52,61042.0,49.637,49.6534,49.637,49.6452,61042.0
2019-03-28 15:45:00,60.52,60.53,60.49,60.49,80380.0,49.6452,49.6534,49.6206,49.6206,80380.0
2019-03-28 15:50:00,60.49,60.52,60.48,60.52,221681.0,49.6206,49.6452,49.6124,49.6452,221681.0
2019-03-28 15:55:00,60.52,60.52,60.5,60.52,387016.0,49.6452,49.6452,49.6288,49.6452,387016.0
2019-03-29 09:30:00,60.73,60.8,60.71,60.71,109046.0,49.8175,49.8749,49.801,49.801,109046.0
2019-03-29 09:35:00,60.72,60.74,60.7,60.7,167317.0,49.8092,49.8257,49.7928,49.7928,167317.0
2019-03-29 09:40:00,60.7,60.74,60.69,60.74,234703.0,49.7928,49.8257,49.7846,49.8257,234703.0
2019-03-29 09:45:00,60.74,60.76,60.7,60.71,253705.0,49.8257,49.8421,49.7928,49.801,253705.0
2019-03-29 09:50:00,60.7,60.72,60.69,60.72,48643.0,49.7928,49.8092,49.7846,49.8092,48643.0
2019-03-29 09:55:00,60.72,60.76,60.72,60.76,86269.0,49.8092,49.8421,49.8092,49.8421,86269.0
2019-03-29 10:00:00,60.77,60.77,60.74,60.76,69367.0,49.8503,49.8503,49.8257,49.8421,69367.0
2019-03-29 10:05:00,60.77,60.79,60.74,60.78,174707.0,49.8503,49.8667,49.8257,49.8585,174707.0
2019-03-29 10:10:00,60.77,60.78,60.75,60.78,64873.0,49.8503,49.8585,49.8339,49.8585,64873.0
2019-03-29 10:15:00,60.77,60.78,60.75,60.77,57974.0,49.8503,49.8585,49.8339,49.8503,57974.0
2019-03-29 10:20:00,60.77,60.77,60.73,60.74,80706.0,49.8503,49.8503,49.8175,49.8257,80706.0
2019-03-29 10:25:00,60.74,60.78,60.74,60.77,105014.0,49.8257,49.8585,49.8257,49.8503,105014.0
2019-03-29 10:30:00,60.77,60.77,60.7,60.7,201534.0,49.8503,49.8503,49.7928,49.7928,201534.0
2019-03-29 10:35:00,60.71,60.72,60.67,60.7,100990.0,49.801,49.8092,49.7682,49.7928,100990.0
2019-03-29 10:40:00,60.7,60.7,60.52,60.52,333159.0,49.7928,49.7928,49.6452,49.6452,333159.0
2019-03-29 10:45:00,60.5,60.6,60.5,60.57,105363.0,49.6288,49.7108,49.6288,49.6862,105363.0
2019-03-29 10:50:00,60.56,60.57,60.48,60.49,112808.0,49.678,49.6862,49.6124,49.6206,112808.0
2019-03-29 10:55:00,60.49,60.56,60.48,60.56,112114.0,49.6206,49.678,49.6124,49.678,112114.0
2019-03-29 11:00:00,60.55,60.61,60.55,60.59,133699.0,49.6698,49.719,49.6698,49.7026,133699.0
2019-03-29 11:05:00,60.6,60.61,60.57,60.6,77639.0,49.7108,49.719,49.6862,49.7108,77639.0
2019-03-29 11:10:00,60.6,60.63,60.6,60.61,56681.0,49.7108,49.7354,49.7108,49.719,56681.0
2019-03-29 11:15:00,60.61,60.66,60.6,60.64,178190.0,49.719,49.76,49.7108,49.7436,178190.0
2019-03-29 11:20:00,60.64,60.65,60.61,60.63,223192.0,49.7436,49.7518,49.719,49.7354,223192.0
2019-03-29 11:25:00,60.63,60.67,60.62,60.66,833361.0,49.7354,49.7682,49.7272,49.76,833361.0
2019-03-29 11:30:00,60.65,60.69,60.64,60.68,232735.0,49.7518,49.7846,49.7436,49.7764,232735.0
2019-03-29 11:35:00,60.69,60.69,60.65,60.66,143221.0,49.7846,49.7846,49.7518,49.76,143221.0
2019-03-29 11:40:00,60.66,60.67,60.65,60.67,104122.0,49.76,49.7682,49.7518,49.7682,104122.0
2019-03-29 11:45:00,60.66,60.69,60.65,60.68,54174.0,49.76,49.7846,49.7518,49.7764,54174.0
2019-03-29 11:50:00,60.68,60.7,60.66,60.68,305376.0,49.7764,49.7928,49.76,49.7764,305376.0
2019-03-29 11:55:00,60.68,60.69,60.65,60.65,179886.0,49.7764,49.7846,49.7518,49.7518,179886.0
2019-03-29 12:00:00,60.66,60.66,60.61,60.63,117740.0,49.76,49.76,49.719,49.7354,117740.0
2019-03-29 12:05:00,60.63,60.65,60.6,60.61,104890.0,49.7354,49.7518,49.7108,49.719,104890.0
2019-03-29 12:10:00,60.62,60.63,60.59,60.59,151458.0,49.7272,49.7354,49.7026,49.7026,151458.0
2019-03-29 12:15:00,60.59,60.64,60.58,60.64,105100.0,49.7026,49.7436,49.6944,49.7436,105100.0
2019-03-29 12:20:00,60.64,60.66,60.63,60.65,64594.0,49.7436,49.76,49.7354,49.7518,64594.0
2019-03-29 12:25:00,60.65,60.7,60.63,60.67,135434.0,49.7518,49.7928,49.7354,49.7682,135434.0
2019-03-29 12:30:00,60.66,60.72,60.66,60.71,376297.0,49.76,49.8092,49.76,49.801,376297.0
2019-03-29 12:35:00,60.71,60.75,60.71,60.73,52182.0,49.801,49.8339,49.801,49.8175,52182.0
2019-03-29 12:40:00,60.74,60.74,60.7,60.71,97603.0,49.8257,49.8257,49.7928,49.801,97603.0
2019-03-29 12:45:00,60.71,60.72,60.68,60.7,54341.0,49.801,49.8092,49.7764,49.7928,54341.0
2019-03-29 12:50:00,60.71,60.71,60.67,60.69,65856.0,49.801,49.801,49.7682,49.7846,65856.0
2019-03-29 12:55:00,60.69,60.71,60.68,60.71,40198.0,49.7846,49.801,49.7764,49.801,40198.0
2019-03-29 13:00:00,60.71,60.72,60.69,60.7,48481.0,49.801,49.8092,49.7846,49.7928,48481.0
2019-03-29 13:05:00,60.7,60.7,60.68,60.68,39348.0,49.7928,49.7928,49.7764,49.7764,39348.0
2019-03-29 13:10:00,60.68,60.69,60.68,60.68,54154.0,49.7764,49.7846,49.7764,49.7764,54154.0
2019-03-29 13:15:00,60.68,60.68,60.66,60.67,80294.0,49.7764,49.7764,49.76,49.7682,80294.0
2019-03-29 13:20:00,60.67,60.68,60.65,60.67,57266.0,49.7682,49.7764,49.7518,49.7682,57266.0
2019-03-29 13:25:00,60.67,60.68,60.66,60.68,19982.0,49.7682,49.7764,49.76,49.7764,19982.0
2019-03-29 13:30:00,60.68,60.68,60.64,60.65,102396.0,49.7764,49.7764,49.7436,49.7518,102396.0
2019-03-29 13:35:00,60.66,60.66,60.64,60.66,149523.0,49.76,49.76,49.7436,49.76,149523.0
2019-03-29 13:40:00,60.66,60.7,60.65,60.7,79164.0,49.76,49.7928,49.7518,49.7928,79164.0
2019-03-29 13:45:00,60.69,60.69,60.65,60.66,108961.0,49.7846,49.7846,49.7518,49.76,108961.0
2019-03-29 13:50:00,60.66,60.66,60.64,60.64,124989.0,49.76,49.76,49.7436,49.7436,124989.0
2019-03-29 13:55:00,60.64,60.65,60.63,60.64,63865.0,49.7436,49.7518,49.7354,49.7436,63865.0
2019-03-29 14:00:00,60.64,60.65,60.63,60.64,122576.0,49.7436,49.7518,49.7354,49.7436,122576.0
2019-03-29 14:05:00,60.64,60.65,60.63,60.65,62330.0,49.7436,49.7518,49.7354,49.7518,62330.0
2019-03-29 14:10:00,60.65,60.67,60.64,60.67,59711.0,49.7518,49.7682,49.7436,49.7682,59711.0
2019-03-29 14:15:00,60.67,60.67,60.64,60.64,55202.0,49.7682,49.7682,49.7436,49.7436,55202.0
2019-03-29 14:20:00,60.64,60.65,60.63,60.64,71491.0,49.7436,49.7518,49.7354,49.7436,71491.0
2019-03-29 14:25:00,60.64,60.64,60.63,60.64,238672.0,49.7436,49.7436,49.7354,49.7436,238672.0
2019-03-29 14:30:00,60.64,60.66,60.63,60.65,52468.0,49.7436,49.76,49.7354,49.7518,52468.0
2019-03-29 14:35:00,60.66,60.66,60.63,60.64,43077.0,49.76,49.76,49.7354,49.7436,43077.0
2019-03-29 14:40:00,60.64,60.64,60.61,60.63,213333.0,49.7436,49.7436,49.719,49.7354,213333.0
2019-03-29 14:45:00,60.63,60.64,60.61,60.64,158690.0,49.7354,49.7436,49.719,49.7436,158690.0
2019-03-29 14:50:00,60.63,60.68,60.63,60.68,85780.0,49.7354,49.7764,49.7354,49.7764,85780.0
2019-03-29 14:55:00,60.68,60.68,60.65,60.66,72360.0,49.7764,49.7764,49.7518,49.76,72360.0
2019-03-29 15:00:00,60.66,60.69,60.65,60.68,136773.0,49.76,49.7846,49.7518,49.7764,136773.0
2019-03-29 15:05:00,60.68,60.68,60.65,60.66,102155.0,49.7764,49.7764,49.7518,49.76,102155.0
2019-03-29 15:10:00,60.66,60.67,60.62,60.64,103042.0,49.76,49.7682,49.7272,49.7436,103042.0
2019-03-29 15:15:00,60.64,60.66,60.62,60.63,145434.0,49.7436,49.76,49.7272,49.7354,145434.0
2019-03-29 15:20:00,60.64,60.64,60.59,60.6,142274.0,49.7436,49.7436,49.7026,49.7108,142274.0
2019-03-29 15:25:00,60.59,60.61,60.58,60.6,316266.0,49.7026,49.719,49.6944,49.7108,316266.0
2019-03-29 15:30:00,60.6,60.62,60.58,60.62,125510.0,49.7108,49.7272,49.6944,49.7272,125510.0
2019-03-29 15:35:00,60.62,60.62,60.6,60.62,88555.0,49.7272,49.7272,49.7108,49.7272,88555.0
2019-03-29 15:40:00,60.62,60.63,60.6,60.61,136422.0,49.7272,49.7354,49.7108,49.719,136422.0
2019-03-29 15:45:00,60.61,60.63,60.6,60.62,588924.0,49.719,49.7354,49.7108,49.7272,588924.0
2019-03-29 15:50:00,60.62,60.69,60.62,60.67,399805.0,49.7272,49.7846,49.7272,49.7682,399805.0
2019-03-29 15:55:00,60.66,60.74,60.66,60.73,1895044.0,49.76,49.8257,49.76,49.8175,1895044.0
2019-04-01 09:30:00,61.3,61.37,61.26,61.33,131692.0,50.285,50.3425,50.2522,50.3096,131692.0
2019-04-01 09:35:00,61.33,61.34,61.28,61.29,243925.0,50.3096,50.3178,50.2686,50.2768,243925.0
2019-04-01 09:40:00,61.3,61.32,61.29,61.3,67035.0,50.285,50.3014,50.2768,50.285,67035.0
2019-04-01 09:45:00,61.31,61.32,61.29,61.31,2408437.0,50.2932,50.3014,50.2768,50.2932,2408437.0
2019-04-01 09:50:00,61.31,61.35,61.31,61.33,51249.0,50.2932,50.326,50.2932,50.3096,51249.0
2019-04-01 09:55:00,61.34,61.34,61.3,61.3,438530.0,50.3178,50.3178,50.285,50.285,438530.0
2019-04-01 10:00:00,61.3,61.36,61.3,61.34,743132.0,50.285,50.3342,50.285,50.3178,743132.0
2019-04-01 10:05:00,61.35,61.35,61.27,61.27,182984.0,50.326,50.326,50.2604,50.2604,182984.0
2019-04-01 10:10:00,61.27,61.3,61.25,61.29,199631.0,50.2604,50.285,50.244,50.2768,199631.0
2019-04-01 10:15:00,61.29,61.3,61.27,61.3,69648.0,50.2768,50.285,50.2604,50.285,69648.0
2019-04-01 10:20:00,61.3,61.31,61.28,61.28,32079.0,50.285,50.2932,50.2686,50.2686,32079.0
2019-04-01 10:25:00,61.28,61.33,61.28,61.33,57819.0,50.2686,50.3096,50.2686,50.3096,57819.0
2019-04-01 10:30:00,61.33,61.34,61.31,61.34,31082.0,50.3096,50.3178,50.2932,50.3178,31082.0
2019-04-01 10:35:00,61.34,61.35,61.33,61.34,46914.0,50.3178,50.326,50.3096,50.3178,46914.0
2019-04-01 10:40:00,61.34,61.37,61.34,61.36,20403.0,50.3178,50.3425,50.3178,50.3342,20403.0
2019-04-01 10:45:00,61.36,61.38,61.35,61.37,53854.0,50.3342,50.3507,50.326,50.3425,53854.0
2019-04-01 10:50:00,61.37,61.4,61.37,61.39,43798.0,50.3425,50.3671,50.3425,50.3589,43798.0
2019-04-01 10:55:00,61.39,61.42,61.38,61.4,52426.0,50.3589,50.3835,50.3507,50.3671,52426.0
2019-04-01 11:00:00,61.41,61.42,61.39,61.4,61344.0,50.3753,50.3835,50.3589,50.3671,61344.0
2019-04-01 11:05:00,61.4,61.4,61.38,61.38,85908.0,50.3671,50.3671,50.3507,50.3507,85908.0
2019-04-01 11:10:00,61.39,61.39,61.37,61.38,31247.0,50.3589,50.3589,50.3425,50.3507,31247.0
2019-04-01 11:15:00,61.38,61.42,61.38,61.42,45809.0,50.3507,50.3835,50.3507,50.3835,45809.0
2019-04-01 11:20:00,61.41,61.42,61.39,61.4,17008.0,50.3753,50.3835,50.3589,50.3671,17008.0
2019-04-01 11:25:00,61.41,61.41,61.37,61.39,219143.0,50.3753,50.3753,50.3425,50.3589,219143.0
2019-04-01 11:30:00,61.38,61.39,61.34,61.36,245800.0,50.3507,50.3589,50.3178,50.3342,245800.0
2019-04-01 11:35:00,61.36,61.4,61.36,61.39,71381.0,50.3342,50.3671,50.3342,50.3589,71381.0
2019-04-01 11:40:00,61.39,61.42,61.38,61.39,27635.0,50.3589,50.3835,50.3507,50.3589,27635.0
2019-04-01 11:45:00,61.39,61.43,61.38,61.43,12324.0,50.3589,50.3917,50.3507,50.3917,12324.0
2019-04-01 11:50:00,61.43,61.43,61.41,61.42,30665.0,50.3917,50.3917,50.3753,50.3835,30665.0
2019-04-01 11:55:00,61.42,61.44,61.4,61.42,197381.0,50.3835,50.3999,50.3671,50.3835,197381.0
2019-04-01 12:00:00,61.43,61.43,61.4,61.41,27123.0,50.3917,50.3917,50.3671,50.3753,27123.0
2019-04-01 12:05:00,61.4,61.41,61.38,61.38,19006.0,50.3671,50.3753,50.3507,50.3507,19006.0
2019-04-01 12:10:00,61.38,61.4,61.38,61.38,26200.0,50.3507,50.3671,50.3507,50.3507,26200.0
2019-04-01 12:15:00,61.39,61.42,61.39,61.41,86010.0,50.3589,50.3835,50.3589,50.3753,86010.0
2019-04-01 12:20:00,61.41,61.43,61.41,61.42,13926.0,50.3753,50.3917,50.3753,50.3835,13926.0
2019-04-01 12:25:00,61.41,61.41,61.39,61.41,45585.0,50.3753,50.3753,50.3589,50.3753,45585.0
2019-04-01 12:30:00,61.41,61.42,61.4,61.41,35263.0,50.3753,50.3835,50.3671,50.3753,35263.0
2019-04-01 12:35:00,61.42,61.42,61.4,61.41,11689.0,50.3835,50.3835,50.3671,50.3753,11689.0
2019-04-01 12:40:00,61.42,61.43,61.41,61.42,15150.0,50.3835,50.3917,50.3753,50.3835,15150.0
2019-04-01 12:45:00,61.42,61.44,61.42,61.43,49989.0,50.3835,50.3999,50.3835,50.3917,49989.0
2019-04-01 12:50:00,61.42,61.43,61.41,61.42,28658.0,50.3835,50.3917,50.3753,50.3835,28658.0
2019-04-01 12:55:00,61.43,61.45,61.41,61.44,37949.0,50.3917,50.4081,50.3753,50.3999,37949.0
2019-04-01 13:00:00,61.45,61.47,61.44,61.46,22881.0,50.4081,50.4245,50.3999,50.4163,22881.0
2019-04-01 13:05:00,61.47,61.47,61.45,61.46,60566.0,50.4245,50.4245,50.4081,50.4163,60566.0
2019-04-01 13:10:00,61.45,61.46,61.43,61.43,53025.0,50.4081,50.4163,50.3917,50.3917,53025.0
2019-04-01 13:15:00,61.44,61.44,61.42,61.42,32134.0,50.3999,50.3999,50.3835,50.3835,32134.0
2019-04-01 13:20:00,61.43,61.44,61.42,61.44,17802.0,50.3917,50.3999,50.3835,50.3999,17802.0
2019-04-01 13:25:00,61.43,61.44,61.43,61.43,22572.0,50.3917,50.3999,50.3917,50.3917,22572.0
2019-04-01 13:30:00,61.44,61.45,61.43,61.45,41731.0,50.3999,50.4081,50.3917,50.4081,41731.0
2019-04-01 13:35:00,61.45,61.45,61.43,61.44,44156.0,50.4081,50.4081,50.3917,50.3999,44156.0
2019-04-01 13:40:00,61.45,61.45,61.44,61.45,12829.0,50.4081,50.4081,50.3999,50.4081,12829.0
2019-04-01 13:45:00,61.45,61.46,61.44,61.45,52776.0,50.4081,50.4163,50.3999,50.4081,52776.0
2019-04-01 13:50:00,61.46,61.48,61.45,61.47,16835.0,50.4163,50.4327,50.4081,50.4245,16835.0
2019-04-01 13:55:00,61.47,61.48,61.47,61.47,15129.0,50.4245,50.4327,50.4245,50.4245,15129.0
2019-04-01 14:00:00,61.47,61.48,61.47,61.48,17154.0,50.4245,50.4327,50.4245,50.4327,17154.0
2019-04-01 14:05:00,61.48,61.49,61.47,61.48,40207.0,50.4327,50.4409,50.4245,50.4327,40207.0
2019-04-01 14:10:00,61.49,61.5,61.48,61.48,130531.0,50.4409,50.4491,50.4327,50.4327,130531.0
2019-04-01 14:15:00,61.48,61.49,61.47,61.48,73040.0,50.4327,50.4409,50.4245,50.4327,73040.0
2019-04-01 14:20:00,61.48,61.48,61.47,61.47,14754.0,50.4327,50.4327,50.4245,50.4245,14754.0
2019-04-01 14:25:00,61.47,61.49,61.47,61.47,47080.0,50.4245,50.4409,50.4245,50.4245,47080.0
2019-04-01 14:30:00,61.48,61.48,61.46,61.47,42612.0,50.4327,50.4327,50.4163,50.4245,42612.0
2019-04-01 14:35:00,61.47,61.48,61.47,61.48,70728.0,50.4245,50.4327,50.4245,50.4327,70728.0
2019-04-01 14:40:00,61.48,61.49,61.47,61.47,156946.0,50.4327,50.4409,50.4245,50.4245,156946.0
2019-04-01 14:45:00,61.48,61.48,61.47,61.48,56010.0,50.4327,50.4327,50.4245,50.4327,56010.0
2019-04-01 14:50:00,61.47,61.48,61.46,61.48,93193.0,50.4245,50.4327,50.4163,50.4327,93193.0
2019-04-01 14:55:00,61.48,61.49,61.47,61.48,38342.0,50.4327,50.4409,50.4245,50.4327,38342.0
2019-04-01 15:00:00,61.48,61.48,61.45,61.45,47182.0,50.4327,50.4327,50.4081,50.4081,47182.0
2019-04-01 15:05:00,61.45,61.46,61.44,61.45,168785.0,50.4081,50.4163,50.3999,50.4081,168785.0
2019-04-01 15:10:00,61.44,61.45,61.43,61.45,107038.0,50.3999,50.4081,50.3917,50.4081,107038.0
2019-04-01 15:15:00,61.45,61.48,61.44,61.47,59628.0,50.4081,50.4327,50.3999,50.4245,59628.0
2019-04-01 15:20:00,61.47,61.49,61.46,61.48,28320.0,50.4245,50.4409,50.4163,50.4327,28320.0
2019-04-01 15:25:00,61.49,61.49,61.47,61.48,21299.0,50.4409,50.4409,50.4245,50.4327,21299.0
2019-04-01 15:30:00,61.49,61.49,61.46,61.47,74652.0,50.4409,50.4409,50.4163,50.4245,74652.0
2019-04-01 15:35:00,61.47,61.48,61.46,61.48,26091.0,50.4245,50.4327,50.4163,50.4327,26091.0
2019-04-01 15:40:00,61.47,61.51,61.47,61.5,390200.0,50.4245,50.4573,50.4245,50.4491,390200.0
2019-04-01 15:45:00,61.5,61.51,61.49,61.5,68431.0,50.4491,50.4573,50.4409,50.4491,68431.0
2019-04-01 15:50:00,61.5,61.52,61.49,61.52,100991.0,50.4491,50.4655,50.4409,50.4655,100991.0
2019-04-01 15:55:00,61.52,61.56,61.52,61.52,1492572.0,50.4655,50.4983,50.4655,50.4655,1492572.0
2019-04-02 09:30:00,61.38,61.49,61.34,61.42,223474.0,50.3507,50.4409,50.3178,50.3835,223474.0
2019-04-02 09:35:00,61.42,61.45,61.4,61.44,155827.0,50.3835,50.4081,50.3671,50.3999,155827.0
2019-04-02 09:40:00,61.43,61.46,61.42,61.45,114682.0,50.3917,50.4163,50.3835,50.4081,114682.0
2019-04-02 09:45:00,61.45,61.48,61.44,61.47,118316.0,50.4081,50.4327,50.3999,50.4245,118316.0
2019-04-02 09:50:00,61.47,61.5,61.46,61.48,56463.0,50.4245,50.4491,50.4163,50.4327,56463.0
2019-04-02 09:55:00,61.49,61.51,61.46,61.51,88220.0,50.4409,50.4573,50.4163,50.4573,88220.0
2019-04-02 10:00:00,61.51,61.51,61.4,61.42,100582.0,50.4573,50.4573,50.3671,50.3835,100582.0
2019-04-02 10:05:00,61.41,61.45,61.41,61.44,29689.0,50.3753,50.4081,50.3753,50.3999,29689.0
2019-04-02 10:10:00,61.44,61.45,61.42,61.44,89683.0,50.3999,50.4081,50.3835,50.3999,89683.0
2019-04-02 10:15:00,61.44,61.45,61.41,61.45,115902.0,50.3999,50.4081,50.3753,50.4081,115902.0
2019-04-02 10:20:00,61.44,61.44,61.41,61.42,38109.0,50.3999,50.3999,50.3753,50.3835,38109.0
2019-04-02 10:25:00,61.42,61.45,61.41,61.44,93070.0,50.3835,50.4081,50.3753,50.3999,93070.0
2019-04-02 10:30:00,61.44,61.45,61.4,61.41,64752.0,50.3999,50.4081,50.3671,50.3753,64752.0
2019-04-02 10:35:00,61.41,61.41,61.39,61.39,31721.0,50.3753,50.3753,50.3589,50.3589,31721.0
2019-04-02 10:40:00,61.39,61.41,61.38,61.41,71132.0,50.3589,50.3753,50.3507,50.3753,71132.0
2019-04-02 10:45:00,61.41,61.42,61.4,61.4,102203.0,50.3753,50.3835,50.3671,50.3671,102203.0
2019-04-02 10:50:00,61.4,61.43,61.4,61.41,49948.0,50.3671,50.3917,50.3671,50.3753,49948.0
2019-04-02 10:55:00,61.4,61.41,61.36,61.37,70586.0,50.3671,50.3753,50.3342,50.3425,70586.0
2019-04-02 11:00:00,61.37,61.39,61.32,61.33,78350.0,50.3425,50.3589,50.3014,50.3096,78350.0
2019-04-02 11:05:00,61.34,61.36,61.32,61.34,86635.0,50.3178,50.3342,50.3014,50.3178,86635.0
2019-04-02 11:10:00,61.34,61.34,61.29,61.3,130737.0,50.3178,50.3178,50.2768,50.285,130737.0
2019-04-02 11:15:00,61.3,61.36,61.29,61.35,254147.0,50.285,50.3342,50.2768,50.326,254147.0
2019-04-02 11:20:00,61.35,61.37,61.33,61.36,112473.0,50.326,50.3425,50.3096,50.3342,112473.0
2019-04-02 11:25:00,61.36,61.37,61.34,61.37,24857.0,50.3342,50.3425,50.3178,50.3425,24857.0
2019-04-02 11:30:00,61.37,61.37,61.34,61.36,84851.0,50.3425,50.3425,50.3178,50.3342,84851.0
2019-04-02 11:35:00,61.35,61.38,61.33,61.37,103843.0,50.326,50.3507,50.3096,50.3425,103843.0
2019-04-02 11:40:00,61.36,61.37,61.36,61.37,79794.0,50.3342,50.3425,50.3342,50.3425,79794.0
2019-04-02 11:45:00,61.36,61.4,61.36,61.4,35327.0,50.3342,50.3671,50.3342,50.3671,35327.0
2019-04-02 11:50:00,61.4,61.4,61.38,61.4,78335.0,50.3671,50.3671,50.3507,50.3671,78335.0
2019-04-02 11:55:00,61.4,61.41,61.38,61.39,30239.0,50.3671,50.3753,50.3507,50.3589,30239.0
2019-04-02 12:00:00,61.39,61.42,61.38,61.42,48227.0,50.3589,50.3835,50.3507,50.3835,48227.0
2019-04-02 12:05:00,61.42,61.42,61.4,61.41,20467.0,50.3835,50.3835,50.3671,50.3753,20467.0
2019-04-02 12:10:00,61.41,61.42,61.39,61.39,17692.0,50.3753,50.3835,50.3589,50.3589,17692.0
2019-04-02 12:15:00,61.4,61.41,61.39,61.41,20554.0,50.3671,50.3753,50.3589,50.3753,20554.0
2019-04-02 12:20:00,61.4,61.41,61.37,61.38,15448.0,50.3671,50.3753,50.3425,50.3507,15448.0
2019-04-02 12:25:00,61.37,61.38,61.36,61.38,12087.0,50.3425,50.3507,50.3342,50.3507,12087.0
2019-04-02 12:30:00,61.37,61.4,61.37,61.4,14364.0,50.3425,50.3671,50.3425,50.3671,14364.0
2019-04-02 12:35:00,61.39,61.42,61.38,61.42,87327.0,50.3589,50.3835,50.3507,50.3835,87327.0
2019-04-02 12:40:00,61.41,61.42,61.4,61.42,62811.0,50.3753,50.3835,50.3671,50.3835,62811.0
2019-04-02 12:45:00,61.41,61.43,61.4,61.41,32686.0,50.3753,50.3917,50.3671,50.3753,32686.0
2019-04-02 12:50:00,61.42,61.43,61.41,61.43,31861.0,50.3835,50.3917,50.3753,50.3917,31861.0
2019-04-02 12:55:00,61.43,61.43,61.41,61.43,12302.0,50.3917,50.3917,50.3753,50.3917,12302.0
2019-04-02 13:00:00,61.42,61.43,61.41,61.43,22953.0,50.3835,50.3917,50.3753,50.3917,22953.0
2019-04-02 13:05:00,61.44,61.52,61.43,61.5,109486.0,50.3999,50.4655,50.3917,50.4491,109486.0
2019-04-02 13:10:00,61.5,61.5,61.45,61.48,37083.0,50.4491,50.4491,50.4081,50.4327,37083.0
2019-04-02 13:15:00,61.48,61.5,61.46,61.47,40426.0,50.4327,50.4491,50.4163,50.4245,40426.0
2019-04-02 13:20:00,61.48,61.49,61.46,61.49,58974.0,50.4327,50.4409,50.4163,50.4409,58974.0
2019-04-02 13:25:00,61.5,61.5,61.48,61.48,52660.0,50.4491,50.4491,50.4327,50.4327,52660.0
2019-04-02 13:30:00,61.49,61.52,61.48,61.51,41976.0,50.4409,50.4655,50.4327,50.4573,41976.0
2019-04-02 13:35:00,61.51,61.53,61.49,61.49,21889.0,50.4573,50.4737,50.4409,50.4409,21889.0
2019-04-02 13:40:00,61.5,61.51,61.49,61.5,32277.0,50.4491,50.4573,50.4409,50.4491,32277.0
2019-04-02 13:45:00,61.5,61.51,61.5,61.5,46948.0,50.4491,50.4573,50.4491,50.4491,46948.0
2019-04-02 13:50:00,61.5,61.51,61.49,61.51,21858.0,50.4491,50.4573,50.4409,50.4573,21858.0
2019-04-02 13:55:00,61.51,61.51,61.47,61.47,39328.0,50.4573,50.4573,50.4245,50.4245,39328.0
2019-04-02 14:00:00,61.48,61.5,61.47,61.5,59418.0,50.4327,50.4491,50.4245,50.4491,59418.0
2019-04-02 14:05:00,61.5,61.5,61.48,61.48,26289.0,50.4491,50.4491,50.4327,50.4327,26289.0
2019-04-02 14:10:00,61.49,61.51,61.48,61.49,47770.0,50.4409,50.4573,50.4327,50.4409,47770.0
2019-04-02 14:15:00,61.49,61.5,61.47,61.49,54632.0,50.4409,50.4491,50.4245,50.4409,54632.0
2019-04-02 14:20:00,61.5,61.5,61.48,61.49,59199.0,50.4491,50.4491,50.4327,50.4409,59199.0
2019-04-02 14:25:00,61.49,61.51,61.49,61.51,35256.0,50.4409,50.4573,50.4409,50.4573,35256.0
2019-04-02 14:30:00,61.51,61.52,61.5,61.52,35035.0,50.4573,50.4655,50.4491,50.4655,35035.0
2019-04-02 14:35:00,61.51,61.52,61.5,61.52,37486.0,50.4573,50.4655,50.4491,50.4655,37486.0
2019-04-02 14:40:00,61.52,61.53,61.51,61.52,53193.0,50.4655,50.4737,50.4573,50.4655,53193.0
2019-04-02 14:45:00,61.52,61.53,61.5,61.51,37816.0,50.4655,50.4737,50.4491,50.4573,37816.0
2019-04-02 14:50:00,61.51,61.52,61.5,61.51,36874.0,50.4573,50.4655,50.4491,50.4573,36874.0
2019-04-02 14:55:00,61.51,61.53,61.5,61.53,74940.0,50.4573,50.4737,50.4491,50.4737,74940.0
2019-04-02 15:00:00,61.53,61.55,61.53,61.55,94325.0,50.4737,50.4901,50.4737,50.4901,94325.0
2019-04-02 15:05:00,61.54,61.56,61.54,61.55,46114.0,50.4819,50.4983,50.4819,50.4901,46114.0
2019-04-02 15:10:00,61.55,61.55,61.54,61.55,49684.0,50.4901,50.4901,50.4819,50.4901,49684.0
2019-04-02 15:15:00,61.54,61.55,61.54,61.54,34035.0,50.4819,50.4901,50.4819,50.4819,34035.0
2019-04-02 15:20:00,61.54,61.55,61.52,61.53,81594.0,50.4819,50.4901,50.4655,50.4737,81594.0
2019-04-02 15:25:00,61.53,61.54,61.52,61.54,90804.0,50.4737,50.4819,50.4655,50.4819,90804.0
2019-04-02 15:30:00,61.53,61.54,61.52,61.54,61990.0,50.4737,50.4819,50.4655,50.4819,61990.0
2019-04-02 15:35:00,61.54,61.55,61.53,61.54,61754.0,50.4819,50.4901,50.4737,50.4819,61754.0
2019-04-02 15:40:00,61.55,61.56,61.54,61.55,638222.0,50.4901,50.4983,50.4819,50.4901,638222.0
2019-04-02 15:45:00,61.55,61.58,61.55,61.57,177274.0,50.4901,50.5147,50.4901,50.5065,177274.0
2019-04-02 15:50:00,61.57,61.59,61.56,61.59,194767.0,50.5065,50.5229,50.4983,50.5229,194767.0
2019-04-02 15:55:00,61.59,61.59,61.55,61.56,864042.0,50.5229,50.5229,50.4901,50.4983,864042.0
2019-04-03 09:30:00,61.98,62.01,61.98,61.99,73068.0,50.8428,50.8675,50.8428,50.851,73068.0
2019-04-03 09:35:00,62.0,62.01,61.97,61.98,123318.0,50.8592,50.8675,50.8346,50.8428,123318.0
2019-04-03 09:40:00,61.99,62.02,61.99,62.0,31752.0,50.851,50.8757,50.851,50.8592,31752.0
2019-04-03 09:45:00,62.01,62.04,62.0,62.0,105778.0,50.8675,50.8921,50.8592,50.8592,105778.0
2019-04-03 09:50:00,62.0,62.0,61.95,61.98,59299.0,50.8592,50.8592,50.8182,50.8428,59299.0
2019-04-03 09:55:00,61.98,62.0,61.97,61.99,13533.0,50.8428,50.8592,50.8346,50.851,13533.0
2019-04-03 10:00:00,61.99,62.05,61.97,62.0,557406.0,50.851,50.9003,50.8346,50.8592,557406.0
2019-04-03 10:05:00,61.99,62.03,61.97,62.03,74600.0,50.851,50.8839,50.8346,50.8839,74600.0
2019-04-03 10:10:00,62.03,62.04,62.01,62.02,55589.0,50.8839,50.8921,50.8675,50.8757,55589.0
2019-04-03 10:15:00,62.02,62.05,62.0,62.04,38937.0,50.8757,50.9003,50.8592,50.8921,38937.0
2019-04-03 10:20:00,62.04,62.06,62.03,62.05,64395.0,50.8921,50.9085,50.8839,50.9003,64395.0
2019-04-03 10:25:00,62.05,62.06,62.03,62.04,25448.0,50.9003,50.9085,50.8839,50.8921,25448.0
2019-04-03 10:30:00,62.03,62.07,62.02,62.06,65599.0,50.8839,50.9167,50.8757,50.9085,65599.0
2019-04-03 10:35:00,62.06,62.08,62.03,62.07,63318.0,50.9085,50.9249,50.8839,50.9167,63318.0
2019-04-03 10:40:00,62.08,62.08,62.05,62.06,41078.0,50.9249,50.9249,50.9003,50.9085,41078.0
2019-04-03 10:45:00,62.05,62.06,62.01,62.02,127727.0,50.9003,50.9085,50.8675,50.8757,127727.0
2019-04-03 10:50:00,62.02,62.06,62.01,62.05,161073.0,50.8757,50.9085,50.8675,50.9003,161073.0
2019-04-03 10:55:00,62.05,62.06,62.03,62.05,75015.0,50.9003,50.9085,50.8839,50.9003,75015.0
2019-04-03 11:00:00,62.05,62.11,62.03,62.1,54737.0,50.9003,50.9495,50.8839,50.9413,54737.0
2019-04-03 11:05:00,62.11,62.12,62.09,62.11,34589.0,50.9495,50.9577,50.9331,50.9495,34589.0
2019-04-03 11:10:00,62.1,62.11,62.09,62.1,86029.0,50.9413,50.9495,50.9331,50.9413,86029.0
2019-04-03 11:15:00,62.1,62.11,62.09,62.1,26794.0,50.9413,50.9495,50.9331,50.9413,26794.0
2019-04-03 11:20:00,62.1,62.11,62.09,62.09,29939.0,50.9413,50.9495,50.9331,50.9331,29939.0
2019-04-03 11:25:00,62.09,62.1,62.06,62.08,114873.0,50.9331,50.9413,50.9085,50.9249,114873.0
2019-04-03 11:30:00,62.09,62.11,62.07,62.1,48243.0,50.9331,50.9495,50.9167,50.9413,48243.0
2019-04-03 11:35:00,62.11,62.11,62.09,62.11,28576.0,50.9495,50.9495,50.9331,50.9495,28576.0
2019-04-03 11:40:00,62.11,62.12,62.09,62.11,68731.0,50.9495,50.9577,50.9331,50.9495,68731.0
2019-04-03 11:45:00,62.12,62.14,62.11,62.14,18967.0,50.9577,50.9741,50.9495,50.9741,18967.0
2019-04-03 11:50:00,62.14,62.18,62.14,62.18,50382.0,50.9741,51.0069,50.9741,51.0069,50382.0
2019-04-03 11:55:00,62.18,62.21,62.16,62.2,23910.0,51.0069,51.0315,50.9905,51.0233,23910.0
2019-04-03 12:00:00,62.19,62.19,62.17,62.18,39399.0,51.0151,51.0151,50.9987,51.0069,39399.0
2019-04-03 12:05:00,62.19,62.21,62.18,62.2,9671.0,51.0151,51.0315,51.0069,51.0233,9671.0
2019-04-03 12:10:00,62.2,62.21,62.17,62.18,18547.0,51.0233,51.0315,50.9987,51.0069,18547.0
2019-04-03 12:15:00,62.18,62.19,62.16,62.18,9799.0,51.0069,51.0151,50.9905,51.0069,9799.0
2019-04-03 12:20:00,62.17,62.18,62.16,62.17,94119.0,50.9987,51.0069,50.9905,50.9987,94119.0
2019-04-03 12:25:00,62.17,62.19,62.17,62.17,10233.0,50.9987,51.0151,50.9987,50.9987,10233.0
2019-04-03 12:30:00,62.17,62.18,62.16,62.18,8514.0,50.9987,51.0069,50.9905,51.0069,8514.0
2019-04-03 12:35:00,62.18,62.19,62.16,62.17,42277.0,51.0069,51.0151,50.9905,50.9987,42277.0
2019-04-03 12:40:00,62.17,62.18,62.16,62.17,22587.0,50.9987,51.0069,50.9905,50.9987,22587.0
2019-04-03 12:45:00,62.17,62.17,62.15,62.16,17551.0,50.9987,50.9987,50.9823,50.9905,17551.0
2019-04-03 12:50:00,62.16,62.16,62.14,62.15,24308.0,50.9905,50.9905,50.9741,50.9823,24308.0
2019-04-03 12:55:00,62.14,62.16,62.13,62.15,169473.0,50.9741,50.9905,50.9659,50.9823,169473.0
2019-04-03 13:00:00,62.15,62.18,62.14,62.17,42835.0,50.9823,51.0069,50.9741,50.9987,42835.0
2019-04-03 13:05:00,62.17,62.17,62.15,62.16,23961.0,50.9987,50.9987,50.9823,50.9905,23961.0
2019-04-03 13:10:00,62.15,62.15,62.13,62.14,6670.0,50.9823,50.9823,50.9659,50.9741,6670.0
2019-04-03 13:15:00,62.14,62.15,62.11,62.12,20334.0,50.9741,50.9823,50.9495,50.9577,20334.0
2019-04-03 13:20:00,62.12,62.13,62.11,62.12,49426.0,50.9577,50.9659,50.9495,50.9577,49426.0
2019-04-03 13:25:00,62.11,62.13,62.11,62.13,9374.0,50.9495,50.9659,50.9495,50.9659,9374.0
2019-04-03 13:30:00,62.12,62.12,62.11,62.11,24801.0,50.9577,50.9577,50.9495,50.9495,24801.0
2019-04-03 13:35:00,62.11,62.13,62.11,62.11,121448.0,50.9495,50.9659,50.9495,50.9495,121448.0
2019-04-03 13:40:00,62.11,62.12,62.07,62.09,62943.0,50.9495,50.9577,50.9167,50.9331,62943.0
2019-04-03 13:45:00,62.08,62.09,62.07,62.08,20821.0,50.9249,50.9331,50.9167,50.9249,20821.0
2019-04-03 13:50:00,62.08,62.08,62.03,62.05,36412.0,50.9249,50.9249,50.8839,50.9003,36412.0
2019-04-03 13:55:00,62.04,62.05,62.02,62.02,41902.0,50.8921,50.9003,50.8757,50.8757,41902.0
2019-04-03 14:00:00,62.02,62.03,61.99,62.0,27237.0,50.8757,50.8839,50.851,50.8592,27237.0
2019-04-03 14:05:00,62.01,62.02,62.0,62.01,19071.0,50.8675,50.8757,50.8592,50.8675,19071.0
2019-04-03 14:10:00,62.01,62.02,61.98,61.98,26633.0,50.8675,50.8757,50.8428,50.8428,26633.0
2019-04-03 14:15:00,61.98,62.01,61.98,61.99,24940.0,50.8428,50.8675,50.8428,50.851,24940.0
2019-04-03 14:20:00,62.0,62.02,61.99,62.02,40672.0,50.8592,50.8757,50.851,50.8757,40672.0
2019-04-03 14:25:00,62.02,62.05,62.01,62.04,25317.0,50.8757,50.9003,50.8675,50.8921,25317.0
2019-04-03 14:30:00,62.03,62.04,62.02,62.03,29084.0,50.8839,50.8921,50.8757,50.8839,29084.0
2019-04-03 14:35:00,62.03,62.03,62.01,62.01,29950.0,50.8839,50.8839,50.8675,50.8675,29950.0
2019-04-03 14:40:00,62.0,62.01,61.99,61.99,57341.0,50.8592,50.8675,50.851,50.851,57341.0
2019-04-03 14:45:00,61.99,62.02,61.99,62.02,24370.0,50.851,50.8757,50.851,50.8757,24370.0
2019-04-03 14:50:00,62.01,62.03,62.0,62.03,70499.0,50.8675,50.8839,50.8592,50.8839,70499.0
2019-04-03 14:55:00,62.03,62.03,62.01,62.01,33743.0,50.8839,50.8839,50.8675,50.8675,33743.0
2019-04-03 15:00:00,62.0,62.02,61.99,62.02,32102.0,50.8592,50.8757,50.851,50.8757,32102.0
2019-04-03 15:05:00,62.02,62.02,61.98,61.99,29883.0,50.8757,50.8757,50.8428,50.851,29883.0
2019-04-03 15:10:00,61.98,61.98,61.95,61.96,42239.0,50.8428,50.8428,50.8182,50.8264,42239.0
2019-04-03 15:15:00,61.96,61.96,61.94,61.94,74114.0,50.8264,50.8264,50.81,50.81,74114.0
2019-04-03 15:20:00,61.95,61.97,61.93,61.97,57300.0,50.8182,50.8346,50.8018,50.8346,57300.0
2019-04-03 15:25:00,61.96,62.01,61.96,62.01,38587.0,50.8264,50.8675,50.8264,50.8675,38587.0
2019-04-03 15:30:00,62.0,62.01,61.98,62.0,79445.0,50.8592,50.8675,50.8428,50.8592,79445.0
2019-04-03 15:35:00,62.0,62.02,61.99,62.01,86321.0,50.8592,50.8757,50.851,50.8675,86321.0
2019-04-03 15:40:00,62.0,62.02,62.0,62.01,36657.0,50.8592,50.8757,50.8592,50.8675,36657.0
2019-04-03 15:45:00,62.0,62.02,61.99,62.01,100619.0,50.8592,50.8757,50.851,50.8675,100619.0
2019-04-03 15:50:00,62.01,62.04,62.0,62.02,116779.0,50.8675,50.8921,50.8592,50.8757,116779.0
2019-04-03 15:55:00,62.03,62.06,62.02,62.05,361122.0,50.8839,50.9085,50.8757,50.9003,361122.0
2019-04-04 09:30:00,61.87,61.88,61.81,61.87,193566.0,50.7526,50.7608,50.7034,50.7526,193566.0
2019-04-04 09:35:00,61.87,61.89,61.86,61.89,104220.0,50.7526,50.769,50.7444,50.769,104220.0
2019-04-04 09:40:00,61.88,61.89,61.85,61.87,189282.0,50.7608,50.769,50.7362,50.7526,189282.0
2019-04-04 09:45:00,61.87,61.92,61.86,61.9,159052.0,50.7526,50.7936,50.7444,50.7772,159052.0
2019-04-04 09:50:00,61.9,61.92,61.89,61.91,42247.0,50.7772,50.7936,50.769,50.7854,42247.0
2019-04-04 09:55:00,61.91,61.91,61.89,61.9,18593.0,50.7854,50.7854,50.769,50.7772,18593.0
2019-04-04 10:00:00,61.91,61.95,61.9,61.93,79555.0,50.7854,50.8182,50.7772,50.8018,79555.0
2019-04-04 10:05:00,61.93,61.94,61.9,61.91,331405.0,50.8018,50.81,50.7772,50.7854,331405.0
2019-04-04 10:10:00,61.91,61.92,61.91,61.91,188177.0,50.7854,50.7936,50.7854,50.7854,188177.0
2019-04-04 10:15:00,61.91,61.93,61.88,61.89,102802.0,50.7854,50.8018,50.7608,50.769,102802.0
2019-04-04 10:20:00,61.89,61.91,61.87,61.87,77177.0,50.769,50.7854,50.7526,50.7526,77177.0
2019-04-04 10:25:00,61.88,61.89,61.86,61.86,45444.0,50.7608,50.769,50.7444,50.7444,45444.0
2019-04-04 10:30:00,61.86,61.87,61.82,61.82,69677.0,50.7444,50.7526,50.7116,50.7116,69677.0
2019-04-04 10:35:00,61.83,61.85,61.81,61.84,44677.0,50.7198,50.7362,50.7034,50.728,44677.0
2019-04-04 10:40:00,61.85,61.88,61.83,61.88,32137.0,50.7362,50.7608,50.7198,50.7608,32137.0
2019-04-04 10:45:00,61.88,61.92,61.88,61.91,33109.0,50.7608,50.7936,50.7608,50.7854,33109.0
2019-04-04 10:50:00,61.91,61.92,61.88,61.92,22484.0,50.7854,50.7936,50.7608,50.7936,22484.0
2019-04-04 10:55:00,61.92,61.92,61.87,61.87,18836.0,50.7936,50.7936,50.7526,50.7526,18836.0
2019-04-04 11:00:00,61.87,61.89,61.86,61.87,54747.0,50.7526,50.769,50.7444,50.7526,54747.0
2019-04-04 11:05:00,61.86,61.89,61.85,61.89,53813.0,50.7444,50.769,50.7362,50.769,53813.0
2019-04-04 11:10:00,61.88,61.91,61.87,61.88,66022.0,50.7608,50.7854,50.7526,50.7608,66022.0
2019-04-04 11:15:00,61.87,61.87,61.82,61.82,37296.0,50.7526,50.7526,50.7116,50.7116,37296.0
2019-04-04 11:20:00,61.83,61.83,61.8,61.83,21607.0,50.7198,50.7198,50.6952,50.7198,21607.0
2019-04-04 11:25:00,61.84,61.88,61.82,61.87,103766.0,50.728,50.7608,50.7116,50.7526,103766.0
2019-04-04 11:30:00,61.87,61.88,61.84,61.85,70229.0,50.7526,50.7608,50.728,50.7362,70229.0
2019-04-04 11:35:00,61.85,61.9,61.84,61.9,54784.0,50.7362,50.7772,50.728,50.7772,54784.0
2019-04-04 11:40:00,61.9,61.91,61.88,61.9,27376.0,50.7772,50.7854,50.7608,50.7772,27376.0
2019-04-04 11:45:00,61.89,61.92,61.89,61.9,81431.0,50.769,50.7936,50.769,50.7772,81431.0
2019-04-04 11:50:00,61.9,61.9,61.86,61.87,33791.0,50.7772,50.7772,50.7444,50.7526,33791.0
2019-04-04 11:55:00,61.88,61.89,61.86,61.86,18392.0,50.7608,50.769,50.7444,50.7444,18392.0
2019-04-04 12:00:00,61.86,61.88,61.85,61.88,30300.0,50.7444,50.7608,50.7362,50.7608,30300.0
2019-04-04 12:05:00,61.88,61.9,61.87,61.88,45003.0,50.7608,50.7772,50.7526,50.7608,45003.0
2019-04-04 12:10:00,61.88,61.88,61.85,61.86,21242.0,50.7608,50.7608,50.7362,50.7444,21242.0
2019-04-04 12:15:00,61.86,61.86,61.81,61.82,21706.0,50.7444,50.7444,50.7034,50.7116,21706.0
2019-04-04 12:20:00,61.83,61.87,61.82,61.86,52414.0,50.7198,50.7526,50.7116,50.7444,52414.0
2019-04-04 12:25:00,61.86,61.87,61.84,61.84,35685.0,50.7444,50.7526,50.728,50.728,35685.0
2019-04-04 12:30:00,61.84,61.85,61.82,61.83,50489.0,50.728,50.7362,50.7116,50.7198,50489.0
2019-04-04 12:35:00,61.83,61.86,61.82,61.85,52523.0,50.7198,50.7444,50.7116,50.7362,52523.0
2019-04-04 12:40:00,61.84,61.87,61.83,61.84,19771.0,50.728,50.7526,50.7198,50.728,19771.0
2019-04-04 12:45:00,61.84,61.84,61.8,61.84,44366.0,50.728,50.728,50.6952,50.728,44366.0
2019-04-04 12:50:00,61.84,61.85,61.83,61.84,15331.0,50.728,50.7362,50.7198,50.728,15331.0
2019-04-04 12:55:00,61.84,61.86,61.83,61.85,40358.0,50.728,50.7444,50.7198,50.7362,40358.0
2019-04-04 13:00:00,61.85,61.85,61.83,61.84,35250.0,50.7362,50.7362,50.7198,50.728,35250.0
2019-04-04 13:05:00,61.84,61.86,61.84,61.85,51355.0,50.728,50.7444,50.728,50.7362,51355.0
2019-04-04 13:10:00,61.85,61.85,61.83,61.83,54891.0,50.7362,50.7362,50.7198,50.7198,54891.0
2019-04-04 13:15:00,61.83,61.85,61.82,61.85,12348.0,50.7198,50.7362,50.7116,50.7362,12348.0
2019-04-04 13:20:00,61.85,61.86,61.84,61.85,22786.0,50.7362,50.7444,50.728,50.7362,22786.0
2019-04-04 13:25:00,61.85,61.85,61.83,61.84,23332.0,50.7362,50.7362,50.7198,50.728,23332.0
2019-04-04 13:30:00,61.84,61.86,61.83,61.85,22398.0,50.728,50.7444,50.7198,50.7362,22398.0
2019-04-04 13:35:00,61.86,61.87,61.85,61.85,102899.0,50.7444,50.7526,50.7362,50.7362,102899.0
2019-04-04 13:40:00,61.86,61.86,61.84,61.86,32963.0,50.7444,50.7444,50.728,50.7444,32963.0
2019-04-04 13:45:00,61.86,61.87,61.85,61.86,17134.0,50.7444,50.7526,50.7362,50.7444,17134.0
2019-04-04 13:50:00,61.86,61.88,61.85,61.88,49981.0,50.7444,50.7608,50.7362,50.7608,49981.0
2019-04-04 13:55:00,61.88,61.88,61.85,61.85,24694.0,50.7608,50.7608,50.7362,50.7362,24694.0
2019-04-04 14:00:00,61.85,61.86,61.84,61.85,45467.0,50.7362,50.7444,50.728,50.7362,45467.0
2019-04-04 14:05:00,61.85,61.86,61.84,61.85,42379.0,50.7362,50.7444,50.728,50.7362,42379.0
2019-04-04 14:10:00,61.86,61.89,61.85,61.89,20122.0,50.7444,50.769,50.7362,50.769,20122.0
2019-04-04 14:15:00,61.88,61.89,61.87,61.88,15336.0,50.7608,50.769,50.7526,50.7608,15336.0
2019-04-04 14:20:00,61.88,61.9,61.88,61.89,64002.0,50.7608,50.7772,50.7608,50.769,64002.0
2019-04-04 14:25:00,61.9,61.9,61.87,61.87,444993.0,50.7772,50.7772,50.7526,50.7526,444993.0
2019-04-04 14:30:00,61.87,61.89,61.87,61.88,22771.0,50.7526,50.769,50.7526,50.7608,22771.0
2019-04-04 14:35:00,61.89,61.9,61.88,61.9,78196.0,50.769,50.7772,50.7608,50.7772,78196.0
2019-04-04 14:40:00,61.9,61.91,61.89,61.91,23439.0,50.7772,50.7854,50.769,50.7854,23439.0
2019-04-04 14:45:00,61.91,61.92,61.89,61.91,30910.0,50.7854,50.7936,50.769,50.7854,30910.0
2019-04-04 14:50:00,61.91,61.92,61.9,61.91,23034.0,50.7854,50.7936,50.7772,50.7854,23034.0
2019-04-04 14:55:00,61.92,61.92,61.9,61.9,37726.0,50.7936,50.7936,50.7772,50.7772,37726.0
2019-04-04 15:00:00,61.9,61.91,61.88,61.89,39171.0,50.7772,50.7854,50.7608,50.769,39171.0
2019-04-04 15:05:00,61.88,61.9,61.88,61.88,70930.0,50.7608,50.7772,50.7608,50.7608,70930.0
2019-04-04 15:10:00,61.88,61.91,61.88,61.89,47270.0,50.7608,50.7854,50.7608,50.769,47270.0
2019-04-04 15:15:00,61.89,61.9,61.88,61.89,38691.0,50.769,50.7772,50.7608,50.769,38691.0
2019-04-04 15:20:00,61.9,61.9,61.87,61.87,23105.0,50.7772,50.7772,50.7526,50.7526,23105.0
2019-04-04 15:25:00,61.87,61.89,61.87,61.88,294773.0,50.7526,50.769,50.7526,50.7608,294773.0
2019-04-04 15:30:00,61.88,61.9,61.87,61.9,103203.0,50.7608,50.7772,50.7526,50.7772,103203.0
2019-04-04 15:35:00,61.9,61.91,61.89,61.91,49628.0,50.7772,50.7854,50.769,50.7854,49628.0
2019-04-04 15:40:00,61.9,61.91,61.89,61.9,105309.0,50.7772,50.7854,50.769,50.7772,105309.0
2019-04-04 15:45:00,61.9,61.91,61.89,61.91,152013.0,50.7772,50.7854,50.769,50.7854,152013.0
2019-04-04 15:50:00,61.91,61.96,61.9,61.96,199305.0,50.7854,50.8264,50.7772,50.8264,199305.0
2019-04-04 15:55:00,61.96,61.97,61.92,61.92,414551.0,50.8264,50.8346,50.7936,50.7936,414551.0
2019-04-05 09:30:00,61.85,61.92,61.85,61.88,156996.0,50.7362,50.7936,50.7362,50.7608,156996.0
2019-04-05 09:35:00,61.88,61.91,61.85,61.87,29888.0,50.7608,50.7854,50.7362,50.7526,29888.0
2019-04-05 09:40:00,61.88,61.9,61.86,61.9,1208076.0,50.7608,50.7772,50.7444,50.7772,1208076.0
2019-04-05 09:45:00,61.89,61.92,61.89,61.92,76646.0,50.769,50.7936,50.769,50.7936,76646.0
2019-04-05 09:50:00,61.92,61.95,61.91,61.95,177234.0,50.7936,50.8182,50.7854,50.8182,177234.0
2019-04-05 09:55:00,61.95,61.95,61.93,61.94,43992.0,50.8182,50.8182,50.8018,50.81,43992.0
2019-04-05 10:00:00,61.94,61.98,61.93,61.98,111565.0,50.81,50.8428,50.8018,50.8428,111565.0
2019-04-05 10:05:00,61.99,62.0,61.98,62.0,57854.0,50.851,50.8592,50.8428,50.8592,57854.0
2019-04-05 10:10:00,62.0,62.05,62.0,62.05,164388.0,50.8592,50.9003,50.8592,50.9003,164388.0
2019-04-05 10:15:00,62.05,62.06,62.02,62.03,129372.0,50.9003,50.9085,50.8757,50.8839,129372.0
2019-04-05 10:20:00,62.02,62.05,62.01,62.02,69098.0,50.8757,50.9003,50.8675,50.8757,69098.0
2019-04-05 10:25:00,62.03,62.03,61.99,62.02,42361.0,50.8839,50.8839,50.851,50.8757,42361.0
2019-04-05 10:30:00,62.02,62.05,62.01,62.04,139345.0,50.8757,50.9003,50.8675,50.8921,139345.0
2019-04-05 10:35:00,62.04,62.05,61.99,62.01,114846.0,50.8921,50.9003,50.851,50.8675,114846.0
2019-04-05 10:40:00,62.03,62.03,62.0,62.02,14418.0,50.8839,50.8839,50.8592,50.8757,14418.0
2019-04-05 10:45:00,62.02,62.05,62.02,62.03,25526.0,50.8757,50.9003,50.8757,50.8839,25526.0
2019-04-05 10:50:00,62.03,62.06,62.02,62.05,88159.0,50.8839,50.9085,50.8757,50.9003,88159.0
2019-04-05 10:55:00,62.05,62.06,61.99,61.99,23481.0,50.9003,50.9085,50.851,50.851,23481.0
2019-04-05 11:00:00,62.0,62.01,61.98,61.99,57196.0,50.8592,50.8675,50.8428,50.851,57196.0
2019-04-05 11:05:00,62.0,62.01,61.98,61.99,18844.0,50.8592,50.8675,50.8428,50.851,18844.0
2019-04-05 11:10:00,61.99,62.03,61.99,62.01,227200.0,50.851,50.8839,50.851,50.8675,227200.0
2019-04-05 11:15:00,62.0,62.02,61.97,61.97,47114.0,50.8592,50.8757,50.8346,50.8346,47114.0
2019-04-05 11:20:00,61.97,61.99,61.96,61.97,65733.0,50.8346,50.851,50.8264,50.8346,65733.0
2019-04-05 11:25:00,61.97,61.99,61.95,61.98,60723.0,50.8346,50.851,50.8182,50.8428,60723.0
2019-04-05 11:30:00,61.98,61.99,61.91,61.94,127822.0,50.8428,50.851,50.7854,50.81,127822.0
2019-04-05 11:35:00,61.93,61.94,61.92,61.93,43267.0,50.8018,50.81,50.7936,50.8018,43267.0
2019-04-05 11:40:00,61.93,61.95,61.92,61.95,460772.0,50.8018,50.8182,50.7936,50.8182,460772.0
2019-04-05 11:45:00,61.95,61.95,61.93,61.94,54483.0,50.8182,50.8182,50.8018,50.81,54483.0
2019-04-05 11:50:00,61.94,61.96,61.92,61.95,145251.0,50.81,50.8264,50.7936,50.8182,145251.0
2019-04-05 11:55:00,61.95,61.95,61.93,61.94,222946.0,50.8182,50.8182,50.8018,50.81,222946.0
2019-04-05 12:00:00,61.93,61.96,61.92,61.93,98986.0,50.8018,50.8264,50.7936,50.8018,98986.0
2019-04-05 12:05:00,61.93,61.96,61.92,61.96,37973.0,50.8018,50.8264,50.7936,50.8264,37973.0
2019-04-05 12:10:00,61.96,61.97,61.95,61.95,28029.0,50.8264,50.8346,50.8182,50.8182,28029.0
2019-04-05 12:15:00,61.96,61.97,61.94,61.95,7868.0,50.8264,50.8346,50.81,50.8182,7868.0
2019-04-05 12:20:00,61.95,61.96,61.93,61.95,26791.0,50.8182,50.8264,50.8018,50.8182,26791.0
2019-04-05 12:25:00,61.95,61.96,61.93,61.94,60450.0,50.8182,50.8264,50.8018,50.81,60450.0
2019-04-05 12:30:00,61.93,61.94,61.93,61.94,18660.0,50.8018,50.81,50.8018,50.81,18660.0
2019-04-05 12:35:00,61.94,61.94,61.9,61.91,54070.0,50.81,50.81,50.7772,50.7854,54070.0
2019-04-05 12:40:00,61.9,61.93,61.89,61.93,28985.0,50.7772,50.8018,50.769,50.8018,28985.0
2019-04-05 12:45:00,61.92,61.93,61.92,61.93,9003.0,50.7936,50.8018,50.7936,50.8018,9003.0
2019-04-05 12:50:00,61.94,61.94,61.92,61.93,23301.0,50.81,50.81,50.7936,50.8018,23301.0
2019-04-05 12:55:00,61.93,61.93,61.92,61.92,8053.0,50.8018,50.8018,50.7936,50.7936,8053.0
2019-04-05 13:00:00,61.93,61.94,61.92,61.93,32048.0,50.8018,50.81,50.7936,50.8018,32048.0
2019-04-05 13:05:00,61.93,61.94,61.91,61.94,23568.0,50.8018,50.81,50.7854,50.81,23568.0
2019-04-05 13:10:00,61.94,61.94,61.93,61.94,68644.0,50.81,50.81,50.8018,50.81,68644.0
2019-04-05 13:15:00,61.94,61.95,61.93,61.93,18595.0,50.81,50.8182,50.8018,50.8018,18595.0
2019-04-05 13:20:00,61.92,61.94,61.92,61.94,21796.0,50.7936,50.81,50.7936,50.81,21796.0
2019-04-05 13:25:00,61.94,61.94,61.93,61.93,24367.0,50.81,50.81,50.8018,50.8018,24367.0
2019-04-05 13:30:00,61.93,61.94,61.92,61.94,46308.0,50.8018,50.81,50.7936,50.81,46308.0
2019-04-05 13:35:00,61.93,61.95,61.93,61.95,221010.0,50.8018,50.8182,50.8018,50.8182,221010.0
2019-04-05 13:40:00,61.95,61.96,61.94,61.94,283331.0,50.8182,50.8264,50.81,50.81,283331.0
2019-04-05 13:45:00,61.95,61.96,61.94,61.96,209538.0,50.8182,50.8264,50.81,50.8264,209538.0
2019-04-05 13:50:00,61.96,61.97,61.95,61.96,154170.0,50.8264,50.8346,50.8182,50.8264,154170.0
2019-04-05 13:55:00,61.96,61.97,61.94,61.97,82828.0,50.8264,50.8346,50.81,50.8346,82828.0
2019-04-05 14:00:00,61.97,61.97,61.96,61.97,13957.0,50.8346,50.8346,50.8264,50.8346,13957.0
2019-04-05 14:05:00,61.97,61.97,61.96,61.97,20313.0,50.8346,50.8346,50.8264,50.8346,20313.0
2019-04-05 14:10:00,61.96,61.97,61.96,61.97,57730.0,50.8264,50.8346,50.8264,50.8346,57730.0
2019-04-05 14:15:00,61.97,61.98,61.95,61.95,71476.0,50.8346,50.8428,50.8182,50.8182,71476.0
2019-04-05 14:20:00,61.96,61.96,61.95,61.95,27670.0,50.8264,50.8264,50.8182,50.8182,27670.0
2019-04-05 14:25:00,61.95,61.96,61.95,61.96,69289.0,50.8182,50.8264,50.8182,50.8264,69289.0
2019-04-05 14:30:00,61.95,61.96,61.95,61.96,236241.0,50.8182,50.8264,50.8182,50.8264,236241.0
2019-04-05 14:35:00,61.96,61.96,61.95,61.96,13983.0,50.8264,50.8264,50.8182,50.8264,13983.0
2019-04-05 14:40:00,61.96,61.97,61.95,61.97,26072.0,50.8264,50.8346,50.8182,50.8346,26072.0
2019-04-05 14:45:00,61.97,61.98,61.96,61.97,113151.0,50.8346,50.8428,50.8264,50.8346,113151.0
2019-04-05 14:50:00,61.97,61.98,61.96,61.98,79654.0,50.8346,50.8428,50.8264,50.8428,79654.0
2019-04-05 14:55:00,61.97,61.98,61.97,61.98,41237.0,50.8346,50.8428,50.8346,50.8428,41237.0
2019-04-05 15:00:00,61.97,61.98,61.97,61.98,63951.0,50.8346,50.8428,50.8346,50.8428,63951.0
2019-04-05 15:05:00,61.98,61.98,61.96,61.97,93710.0,50.8428,50.8428,50.8264,50.8346,93710.0
2019-04-05 15:10:00,61.96,61.96,61.94,61.95,81892.0,50.8264,50.8264,50.81,50.8182,81892.0
2019-04-05 15:15:00,61.95,61.96,61.94,61.95,49386.0,50.8182,50.8264,50.81,50.8182,49386.0
2019-04-05 15:20:00,61.95,61.97,61.95,61.97,45506.0,50.8182,50.8346,50.8182,50.8346,45506.0
2019-04-05 15:25:00,61.97,62.0,61.96,61.98,313182.0,50.8346,50.8592,50.8264,50.8428,313182.0
2019-04-05 15:30:00,61.98,62.0,61.98,62.0,78890.0,50.8428,50.8592,50.8428,50.8592,78890.0
2019-04-05 15:35:00,62.0,62.0,61.99,62.0,46725.0,50.8592,50.8592,50.851,50.8592,46725.0
2019-04-05 15:40:00,62.0,62.01,61.99,62.01,60447.0,50.8592,50.8675,50.851,50.8675,60447.0
2019-04-05 15:45:00,62.0,62.0,61.98,61.98,73597.0,50.8592,50.8592,50.8428,50.8428,73597.0
2019-04-05 15:50:00,61.98,61.99,61.98,61.98,47505.0,50.8428,50.851,50.8428,50.8428,47505.0
2019-04-05 15:55:00,61.99,62.05,61.99,62.04,959260.0,50.851,50.9003,50.851,50.8921,959260.0
2019-04-08 09:30:00,62.04,62.08,62.03,62.03,346884.0,50.8921,50.9249,50.8839,50.8839,346884.0
2019-04-08 09:35:00,62.04,62.04,61.99,62.0,103443.0,50.8921,50.8921,50.851,50.8592,103443.0
2019-04-08 09:40:00,62.0,62.01,61.98,61.98,1610626.0,50.8592,50.8675,50.8428,50.8428,1610626.0
2019-04-08 09:45:00,61.97,61.97,61.93,61.96,158832.0,50.8346,50.8346,50.8018,50.8264,158832.0
2019-04-08 09:50:00,61.96,61.96,61.94,61.94,44637.0,50.8264,50.8264,50.81,50.81,44637.0
2019-04-08 09:55:00,61.95,61.98,61.94,61.96,30141.0,50.8182,50.8428,50.81,50.8264,30141.0
2019-04-08 10:00:00,61.97,61.97,61.92,61.93,33657.0,50.8346,50.8346,50.7936,50.8018,33657.0
2019-04-08 10:05:00,61.93,61.98,61.93,61.97,53917.0,50.8018,50.8428,50.8018,50.8346,53917.0
2019-04-08 10:10:00,61.97,62.0,61.97,62.0,112927.0,50.8346,50.8592,50.8346,50.8592,112927.0
2019-04-08 10:15:00,62.0,62.01,61.99,62.01,172436.0,50.8592,50.8675,50.851,50.8675,172436.0
2019-04-08 10:20:00,62.01,62.02,62.0,62.01,187542.0,50.8675,50.8757,50.8592,50.8675,187542.0
2019-04-08 10:25:00,62.01,62.01,61.99,62.01,86254.0,50.8675,50.8675,50.851,50.8675,86254.0
2019-04-08 10:30:00,62.0,62.03,61.99,62.02,93056.0,50.8592,50.8839,50.851,50.8757,93056.0
2019-04-08 10:35:00,62.02,62.04,62.01,62.01,76044.0,50.8757,50.8921,50.8675,50.8675,76044.0
2019-04-08 10:40:00,62.01,62.02,61.98,61.98,73884.0,50.8675,50.8757,50.8428,50.8428,73884.0
2019-04-08 10:45:00,61.98,62.0,61.98,61.99,38022.0,50.8428,50.8592,50.8428,50.851,38022.0
2019-04-08 10:50:00,61.99,62.01,61.98,62.0,23303.0,50.851,50.8675,50.8428,50.8592,23303.0
2019-04-08 10:55:00,62.0,62.0,61.95,61.95,32920.0,50.8592,50.8592,50.8182,50.8182,32920.0
2019-04-08 11:00:00,61.96,61.98,61.95,61.97,59092.0,50.8264,50.8428,50.8182,50.8346,59092.0
2019-04-08 11:05:00,61.97,61.98,61.95,61.95,33438.0,50.8346,50.8428,50.8182,50.8182,33438.0
2019-04-08 11:10:00,61.96,61.97,61.95,61.96,13518.0,50.8264,50.8346,50.8182,50.8264,13518.0
2019-04-08 11:15:00,61.95,61.98,61.94,61.95,24657.0,50.8182,50.8428,50.81,50.8182,24657.0
2019-04-08 11:20:00,61.95,61.95,61.93,61.95,45389.0,50.8182,50.8182,50.8018,50.8182,45389.0
2019-04-08 11:25:00,61.95,61.96,61.92,61.94,45214.0,50.8182,50.8264,50.7936,50.81,45214.0
2019-04-08 11:30:00,61.94,62.0,61.94,61.98,35591.0,50.81,50.8592,50.81,50.8428,35591.0
2019-04-08 11:35:00,61.99,62.0,61.98,61.98,31259.0,50.851,50.8592,50.8428,50.8428,31259.0
2019-04-08 11:40:00,61.98,62.0,61.98,61.99,24303.0,50.8428,50.8592,50.8428,50.851,24303.0
2019-04-08 11:45:00,61.98,61.99,61.95,61.96,18214.0,50.8428,50.851,50.8182,50.8264,18214.0
2019-04-08 11:50:00,61.96,61.96,61.93,61.96,60934.0,50.8264,50.8264,50.8018,50.8264,60934.0
2019-04-08 11:55:00,61.95,61.96,61.93,61.95,44706.0,50.8182,50.8264,50.8018,50.8182,44706.0
2019-04-08 12:00:00,61.95,61.96,61.91,61.93,42258.0,50.8182,50.8264,50.7854,50.8018,42258.0
2019-04-08 12:05:00,61.93,61.94,61.92,61.93,28122.0,50.8018,50.81,50.7936,50.8018,28122.0
2019-04-08 12:10:00,61.93,61.94,61.92,61.94,19771.0,50.8018,50.81,50.7936,50.81,19771.0
2019-04-08 12:15:00,61.94,61.94,61.93,61.94,4943.0,50.81,50.81,50.8018,50.81,4943.0
2019-04-08 12:20:00,61.94,61.94,61.91,61.94,31710.0,50.81,50.81,50.7854,50.81,31710.0
2019-04-08 12:25:00,61.94,61.97,61.93,61.97,21585.0,50.81,50.8346,50.8018,50.8346,21585.0
2019-04-08 12:30:00,61.96,61.97,61.95,61.96,76917.0,50.8264,50.8346,50.8182,50.8264,76917.0
2019-04-08 12:35:00,61.97,61.99,61.96,61.99,24589.0,50.8346,50.851,50.8264,50.851,24589.0
2019-04-08 12:40:00,61.99,62.0,61.97,61.99,35775.0,50.851,50.8592,50.8346,50.851,35775.0
2019-04-08 12:45:00,61.98,61.99,61.98,61.98,18488.0,50.8428,50.851,50.8428,50.8428,18488.0
2019-04-08 12:50:00,61.98,62.0,61.97,61.98,54296.0,50.8428,50.8592,50.8346,50.8428,54296.0
2019-04-08 12:55:00,61.98,61.99,61.97,61.98,14309.0,50.8428,50.851,50.8346,50.8428,14309.0
2019-04-08 13:00:00,61.99,62.0,61.98,61.98,55793.0,50.851,50.8592,50.8428,50.8428,55793.0
2019-04-08 13:05:00,61.98,62.0,61.98,62.0,38067.0,50.8428,50.8592,50.8428,50.8592,38067.0
2019-04-08 13:10:00,62.0,62.01,61.99,62.0,12543.0,50.8592,50.8675,50.851,50.8592,12543.0
2019-04-08 13:15:00,61.99,62.0,61.97,62.0,19004.0,50.851,50.8592,50.8346,50.8592,19004.0
2019-04-08 13:20:00,62.0,62.02,61.99,62.02,12635.0,50.8592,50.8757,50.851,50.8757,12635.0
2019-04-08 13:25:00,62.01,62.03,62.01,62.02,21926.0,50.8675,50.8839,50.8675,50.8757,21926.0
2019-04-08 13:30:00,62.02,62.03,62.01,62.03,23885.0,50.8757,50.8839,50.8675,50.8839,23885.0
2019-04-08 13:35:00,62.03,62.03,62.01,62.03,20956.0,50.8839,50.8839,50.8675,50.8839,20956.0
2019-04-08 13:40:00,62.02,62.03,62.01,62.02,18442.0,50.8757,50.8839,50.8675,50.8757,18442.0
2019-04-08 13:45:00,62.02,62.02,62.0,62.01,20274.0,50.8757,50.8757,50.8592,50.8675,20274.0
2019-04-08 13:50:00,62.0,62.03,61.99,62.02,50582.0,50.8592,50.8839,50.851,50.8757,50582.0
2019-04-08 13:55:00,62.02,62.03,62.01,62.03,25548.0,50.8757,50.8839,50.8675,50.8839,25548.0
2019-04-08 14:00:00,62.03,62.03,62.01,62.02,57201.0,50.8839,50.8839,50.8675,50.8757,57201.0
2019-04-08 14:05:00,62.03,62.04,62.02,62.03,113825.0,50.8839,50.8921,50.8757,50.8839,113825.0
2019-04-08 14:10:00,62.03,62.03,62.02,62.02,36488.0,50.8839,50.8839,50.8757,50.8757,36488.0
2019-04-08 14:15:00,62.03,62.03,62.02,62.02,41491.0,50.8839,50.8839,50.8757,50.8757,41491.0
2019-04-08 14:20:00,62.03,62.03,62.01,62.02,15452.0,50.8839,50.8839,50.8675,50.8757,15452.0
2019-04-08 14:25:00,62.01,62.01,62.0,62.01,48316.0,50.8675,50.8675,50.8592,50.8675,48316.0
2019-04-08 14:30:00,62.0,62.01,61.99,62.0,53526.0,50.8592,50.8675,50.851,50.8592,53526.0
2019-04-08 14:35:00,62.01,62.02,62.0,62.02,101121.0,50.8675,50.8757,50.8592,50.8757,101121.0
2019-04-08 14:40:00,62.01,62.02,61.99,62.01,30475.0,50.8675,50.8757,50.851,50.8675,30475.0
2019-04-08 14:45:00,62.01,62.01,62.0,62.01,41366.0,50.8675,50.8675,50.8592,50.8675,41366.0
2019-04-08 14:50:00,62.01,62.01,61.98,61.98,97154.0,50.8675,50.8675,50.8428,50.8428,97154.0
2019-04-08 14:55:00,61.99,62.01,61.98,62.0,48703.0,50.851,50.8675,50.8428,50.8592,48703.0
2019-04-08 15:00:00,62.0,62.01,61.99,62.01,44752.0,50.8592,50.8675,50.851,50.8675,44752.0
2019-04-08 15:05:00,62.01,62.02,62.0,62.0,30058.0,50.8675,50.8757,50.8592,50.8592,30058.0
2019-04-08 15:10:00,62.01,62.02,62.0,62.0,50228.0,50.8675,50.8757,50.8592,50.8592,50228.0
2019-04-08 15:15:00,62.0,62.01,62.0,62.0,22695.0,50.8592,50.8675,50.8592,50.8592,22695.0
2019-04-08 15:20:00,62.01,62.01,61.99,62.0,44783.0,50.8675,50.8675,50.851,50.8592,44783.0
2019-04-08 15:25:00,62.0,62.0,61.98,61.99,46882.0,50.8592,50.8592,50.8428,50.851,46882.0
2019-04-08 15:30:00,61.99,62.01,61.97,62.01,78312.0,50.851,50.8675,50.8346,50.8675,78312.0
2019-04-08 15:35:00,62.01,62.02,61.99,62.02,46662.0,50.8675,50.8757,50.851,50.8757,46662.0
2019-04-08 15:40:00,62.02,62.03,62.01,62.02,58880.0,50.8757,50.8839,50.8675,50.8757,58880.0
2019-04-08 15:45:00,62.03,62.05,62.02,62.03,63895.0,50.8839,50.9003,50.8757,50.8839,63895.0
2019-04-08 15:50:00,62.04,62.06,62.03,62.06,82792.0,50.8921,50.9085,50.8839,50.9085,82792.0
2019-04-08 15:55:00,62.06,62.08,62.05,62.07,1167312.0,50.9085,50.9249,50.9003,50.9167,1167312.0
2019-04-09 09:30:00,61.9,61.9,61.79,61.79,195061.0,50.7772,50.7772,50.687,50.687,195061.0
2019-04-09 09:35:00,61.78,61.79,61.74,61.79,259607.0,50.6788,50.687,50.646,50.687,259607.0
2019-04-09 09:40:00,61.78,61.78,61.75,61.78,173640.0,50.6788,50.6788,50.6542,50.6788,173640.0
2019-04-09 09:45:00,61.77,61.78,61.71,61.72,27439.0,50.6706,50.6788,50.6214,50.6296,27439.0
2019-04-09 09:50:00,61.71,61.79,61.71,61.78,103498.0,50.6214,50.687,50.6214,50.6788,103498.0
2019-04-09 09:55:00,61.78,61.81,61.77,61.79,41468.0,50.6788,50.7034,50.6706,50.687,41468.0
2019-04-09 10:00:00,61.8,61.8,61.74,61.75,23073.0,50.6952,50.6952,50.646,50.6542,23073.0
2019-04-09 10:05:00,61.75,61.81,61.75,61.8,75097.0,50.6542,50.7034,50.6542,50.6952,75097.0
2019-04-09 10:10:00,61.79,61.8,61.76,61.76,53809.0,50.687,50.6952,50.6624,50.6624,53809.0
2019-04-09 10:15:00,61.76,61.76,61.73,61.76,28907.0,50.6624,50.6624,50.6378,50.6624,28907.0
2019-04-09 10:20:00,61.77,61.79,61.76,61.79,28938.0,50.6706,50.687,50.6624,50.687,28938.0
2019-04-09 10:25:00,61.78,61.82,61.77,61.82,125212.0,50.6788,50.7116,50.6706,50.7116,125212.0
2019-04-09 10:30:00,61.83,61.84,61.8,61.82,65831.0,50.7198,50.728,50.6952,50.7116,65831.0
2019-04-09 10:35:00,61.82,61.85,61.8,61.8,56051.0,50.7116,50.7362,50.6952,50.6952,56051.0
2019-04-09 10:40:00,61.8,61.82,61.75,61.75,106745.0,50.6952,50.7116,50.6542,50.6542,106745.0
2019-04-09 10:45:00,61.75,61.77,61.72,61.72,40497.0,50.6542,50.6706,50.6296,50.6296,40497.0
2019-04-09 10:50:00,61.72,61.77,61.72,61.77,41708.0,50.6296,50.6706,50.6296,50.6706,41708.0
2019-04-09 10:55:00,61.77,61.79,61.75,61.79,53566.0,50.6706,50.687,50.6542,50.687,53566.0
2019-04-09 11:00:00,61.8,61.84,61.78,61.82,40398.0,50.6952,50.728,50.6788,50.7116,40398.0
2019-04-09 11:05:00,61.82,61.85,61.81,61.82,44511.0,50.7116,50.7362,50.7034,50.7116,44511.0
2019-04-09 11:10:00,61.82,61.82,61.81,61.82,127658.0,50.7116,50.7116,50.7034,50.7116,127658.0
2019-04-09 11:15:00,61.82,61.85,61.81,61.83,132192.0,50.7116,50.7362,50.7034,50.7198,132192.0
2019-04-09 11:20:00,61.82,61.84,61.8,61.8,32452.0,50.7116,50.728,50.6952,50.6952,32452.0
2019-04-09 11:25:00,61.8,61.81,61.79,61.8,31610.0,50.6952,50.7034,50.687,50.6952,31610.0
2019-04-09 11:30:00,61.8,61.82,61.72,61.73,85727.0,50.6952,50.7116,50.6296,50.6378,85727.0
2019-04-09 11:35:00,61.73,61.77,61.72,61.76,53549.0,50.6378,50.6706,50.6296,50.6624,53549.0
2019-04-09 11:40:00,61.76,61.77,61.74,61.76,14687.0,50.6624,50.6706,50.646,50.6624,14687.0
2019-04-09 11:45:00,61.77,61.79,61.76,61.78,82510.0,50.6706,50.687,50.6624,50.6788,82510.0
2019-04-09 11:50:00,61.78,61.78,61.76,61.76,35805.0,50.6788,50.6788,50.6624,50.6624,35805.0
2019-04-09 11:55:00,61.76,61.78,61.75,61.76,24828.0,50.6624,50.6788,50.6542,50.6624,24828.0
2019-04-09 12:00:00,61.77,61.79,61.75,61.78,19854.0,50.6706,50.687,50.6542,50.6788,19854.0
2019-04-09 12:05:00,61.78,61.79,61.76,61.78,20349.0,50.6788,50.687,50.6624,50.6788,20349.0
2019-04-09 12:10:00,61.78,61.81,61.78,61.8,136793.0,50.6788,50.7034,50.6788,50.6952,136793.0
2019-04-09 12:15:00,61.81,61.81,61.8,61.81,18110.0,50.7034,50.7034,50.6952,50.7034,18110.0
2019-04-09 12:20:00,61.81,61.82,61.8,61.8,33088.0,50.7034,50.7116,50.6952,50.6952,33088.0
2019-04-09 12:25:00,61.81,61.81,61.79,61.79,14213.0,50.7034,50.7034,50.687,50.687,14213.0
2019-04-09 12:30:00,61.8,61.81,61.78,61.79,9081.0,50.6952,50.7034,50.6788,50.687,9081.0
2019-04-09 12:35:00,61.79,61.8,61.78,61.78,13310.0,50.687,50.6952,50.6788,50.6788,13310.0
2019-04-09 12:40:00,61.79,61.8,61.78,61.79,11528.0,50.687,50.6952,50.6788,50.687,11528.0
2019-04-09 12:45:00,61.8,61.8,61.78,61.78,13971.0,50.6952,50.6952,50.6788,50.6788,13971.0
2019-04-09 12:50:00,61.78,61.79,61.76,61.76,24512.0,50.6788,50.687,50.6624,50.6624,24512.0
2019-04-09 12:55:00,61.76,61.77,61.74,61.74,13002.0,50.6624,50.6706,50.646,50.646,13002.0
2019-04-09 13:00:00,61.74,61.75,61.74,61.74,8622.0,50.646,50.6542,50.646,50.646,8622.0
2019-04-09 13:05:00,61.75,61.75,61.72,61.73,16697.0,50.6542,50.6542,50.6296,50.6378,16697.0
2019-04-09 13:10:00,61.73,61.75,61.72,61.72,47725.0,50.6378,50.6542,50.6296,50.6296,47725.0
2019-04-09 13:15:00,61.72,61.73,61.7,61.72,32267.0,50.6296,50.6378,50.6132,50.6296,32267.0
2019-04-09 13:20:00,61.72,61.72,61.7,61.71,12022.0,50.6296,50.6296,50.6132,50.6214,12022.0
2019-04-09 13:25:00,61.7,61.71,61.68,61.69,35236.0,50.6132,50.6214,50.5967,50.605,35236.0
2019-04-09 13:30:00,61.68,61.7,61.67,61.7,37246.0,50.5967,50.6132,50.5885,50.6132,37246.0
2019-04-09 13:35:00,61.69,61.71,61.69,61.71,29177.0,50.605,50.6214,50.605,50.6214,29177.0
2019-04-09 13:40:00,61.71,61.72,61.69,61.7,120659.0,50.6214,50.6296,50.605,50.6132,120659.0
2019-04-09 13:45:00,61.71,61.71,61.7,61.7,12207.0,50.6214,50.6214,50.6132,50.6132,12207.0
2019-04-09 13:50:00,61.71,61.71,61.69,61.69,155229.0,50.6214,50.6214,50.605,50.605,155229.0
2019-04-09 13:55:00,61.7,61.71,61.69,61.71,46173.0,50.6132,50.6214,50.605,50.6214,46173.0
2019-04-09 14:00:00,61.71,61.71,61.68,61.69,49380.0,50.6214,50.6214,50.5967,50.605,49380.0
2019-04-09 14:05:00,61.69,61.7,61.67,61.69,15206.0,50.605,50.6132,50.5885,50.605,15206.0
2019-04-09 14:10:00,61.68,61.7,61.68,61.7,44067.0,50.5967,50.6132,50.5967,50.6132,44067.0
2019-04-09 14:15:00,61.69,61.71,61.68,61.68,21356.0,50.605,50.6214,50.5967,50.5967,21356.0
2019-04-09 14:20:00,61.68,61.69,61.67,61.68,26986.0,50.5967,50.605,50.5885,50.5967,26986.0
2019-04-09 14:25:00,61.68,61.69,61.67,61.68,53123.0,50.5967,50.605,50.5885,50.5967,53123.0
2019-04-09 14:30:00,61.68,61.7,61.67,61.7,144874.0,50.5967,50.6132,50.5885,50.6132,144874.0
2019-04-09 14:35:00,61.7,61.71,61.68,61.71,121261.0,50.6132,50.6214,50.5967,50.6214,121261.0
2019-04-09 14:40:00,61.71,61.71,61.66,61.68,63490.0,50.6214,50.6214,50.5803,50.5967,63490.0
2019-04-09 14:45:00,61.68,61.69,61.67,61.69,23069.0,50.5967,50.605,50.5885,50.605,23069.0
2019-04-09 14:50:00,61.69,61.7,61.68,61.69,29872.0,50.605,50.6132,50.5967,50.605,29872.0
2019-04-09 14:55:00,61.7,61.71,61.69,61.7,30416.0,50.6132,50.6214,50.605,50.6132,30416.0
2019-04-09 15:00:00,61.7,61.71,61.69,61.7,30370.0,50.6132,50.6214,50.605,50.6132,30370.0
2019-04-09 15:05:00,61.71,61.71,61.68,61.68,33886.0,50.6214,50.6214,50.5967,50.5967,33886.0
2019-04-09 15:10:00,61.69,61.69,61.68,61.69,16736.0,50.605,50.605,50.5967,50.605,16736.0
2019-04-09 15:15:00,61.69,61.71,61.68,61.7,33426.0,50.605,50.6214,50.5967,50.6132,33426.0
2019-04-09 15:20:00,61.7,61.71,61.69,61.7,19001.0,50.6132,50.6214,50.605,50.6132,19001.0
2019-04-09 15:25:00,61.7,61.7,61.67,61.69,33904.0,50.6132,50.6132,50.5885,50.605,33904.0
2019-04-09 15:30:00,61.68,61.71,61.67,61.71,64676.0,50.5967,50.6214,50.5885,50.6214,64676.0
2019-04-09 15:35:00,61.71,61.72,61.7,61.71,31310.0,50.6214,50.6296,50.6132,50.6214,31310.0
2019-04-09 15:40:00,61.72,61.72,61.69,61.7,42785.0,50.6296,50.6296,50.605,50.6132,42785.0
2019-04-09 15:45:00,61.7,61.72,61.69,61.71,160007.0,50.6132,50.6296,50.605,50.6214,160007.0
2019-04-09 15:50:00,61.71,61.72,61.68,61.68,132471.0,50.6214,50.6296,50.5967,50.5967,132471.0
2019-04-09 15:55:00,61.69,61.71,61.66,61.7,320938.0,50.605,50.6214,50.5803,50.6132,320938.0
2019-04-10 09:30:00,61.83,61.83,61.76,61.81,96020.0,50.7198,50.7198,50.6624,50.7034,96020.0
2019-04-10 09:35:00,61.8,61.83,61.79,61.81,172179.0,50.6952,50.7198,50.687,50.7034,172179.0
2019-04-10 09:40:00,61.81,61.85,61.81,61.83,180605.0,50.7034,50.7362,50.7034,50.7198,180605.0
2019-04-10 09:45:00,61.83,61.84,61.78,61.79,8360069.0,50.7198,50.728,50.6788,50.687,8360069.0
2019-04-10 09:50:00,61.78,61.78,61.72,61.77,79604.0,50.6788,50.6788,50.6296,50.6706,79604.0
2019-04-10 09:55:00,61.76,61.8,61.76,61.79,40509.0,50.6624,50.6952,50.6624,50.687,40509.0
2019-04-10 10:00:00,61.78,61.82,61.76,61.77,641250.0,50.6788,50.7116,50.6624,50.6706,641250.0
2019-04-10 10:05:00,61.77,61.79,61.74,61.75,125254.0,50.6706,50.687,50.646,50.6542,125254.0
2019-04-10 10:10:00,61.75,61.77,61.73,61.75,214292.0,50.6542,50.6706,50.6378,50.6542,214292.0
2019-04-10 10:15:00,61.75,61.77,61.75,61.77,49557.0,50.6542,50.6706,50.6542,50.6706,49557.0
2019-04-10 10:20:00,61.77,61.78,61.74,61.75,86863.0,50.6706,50.6788,50.646,50.6542,86863.0
2019-04-10 10:25:00,61.75,61.76,61.74,61.76,42913.0,50.6542,50.6624,50.646,50.6624,42913.0
2019-04-10 10:30:00,61.76,61.79,61.74,61.76,56901.0,50.6624,50.687,50.646,50.6624,56901.0
2019-04-10 10:35:00,61.76,61.77,61.75,61.77,71861.0,50.6624,50.6706,50.6542,50.6706,71861.0
2019-04-10 10:40:00,61.76,61.78,61.73,61.75,20148.0,50.6624,50.6788,50.6378,50.6542,20148.0
2019-04-10 10:45:00,61.76,61.79,61.75,61.79,22098.0,50.6624,50.687,50.6542,50.687,22098.0
2019-04-10 10:50:00,61.79,61.8,61.77,61.78,36880.0,50.687,50.6952,50.6706,50.6788,36880.0
2019-04-10 10:55:00,61.79,61.82,61.76,61.78,47191.0,50.687,50.7116,50.6624,50.6788,47191.0
2019-04-10 11:00:00,61.78,61.8,61.78,61.79,42653.0,50.6788,50.6952,50.6788,50.687,42653.0
2019-04-10 11:05:00,61.79,61.82,61.78,61.79,34824.0,50.687,50.7116,50.6788,50.687,34824.0
2019-04-10 11:10:00,61.79,61.82,61.78,61.8,45931.0,50.687,50.7116,50.6788,50.6952,45931.0
2019-04-10 11:15:00,61.8,61.81,61.77,61.8,55131.0,50.6952,50.7034,50.6706,50.6952,55131.0
2019-04-10 11:20:00,61.8,61.84,61.79,61.84,48310.0,50.6952,50.728,50.687,50.728,48310.0
2019-04-10 11:25:00,61.84,61.84,61.8,61.84,103552.0,50.728,50.728,50.6952,50.728,103552.0
2019-04-10 11:30:00,61.84,61.88,61.83,61.87,264370.0,50.728,50.7608,50.7198,50.7526,264370.0
2019-04-10 11:35:00,61.87,61.9,61.86,61.9,166097.0,50.7526,50.7772,50.7444,50.7772,166097.0
2019-04-10 11:40:00,61.9,61.92,61.89,61.91,179887.0,50.7772,50.7936,50.769,50.7854,179887.0
2019-04-10 11:45:00,61.91,61.93,61.89,61.92,19378.0,50.7854,50.8018,50.769,50.7936,19378.0
2019-04-10 11:50:00,61.92,61.92,61.9,61.9,38869.0,50.7936,50.7936,50.7772,50.7772,38869.0
2019-04-10 11:55:00,61.91,61.91,61.88,61.9,31336.0,50.7854,50.7854,50.7608,50.7772,31336.0
2019-04-10 12:00:00,61.9,61.92,61.89,61.9,96143.0,50.7772,50.7936,50.769,50.7772,96143.0
2019-04-10 12:05:00,61.91,61.91,61.89,61.9,42800.0,50.7854,50.7854,50.769,50.7772,42800.0
2019-04-10 12:10:00,61.89,61.91,61.88,61.9,30956.0,50.769,50.7854,50.7608,50.7772,30956.0
2019-04-10 12:15:00,61.9,61.9,61.89,61.9,137119.0,50.7772,50.7772,50.769,50.7772,137119.0
2019-04-10 12:20:00,61.9,61.91,61.9,61.91,54878.0,50.7772,50.7854,50.7772,50.7854,54878.0
2019-04-10 12:25:00,61.91,61.93,61.9,61.93,22274.0,50.7854,50.8018,50.7772,50.8018,22274.0
2019-04-10 12:30:00,61.92,61.94,61.92,61.94,29769.0,50.7936,50.81,50.7936,50.81,29769.0
2019-04-10 12:35:00,61.94,61.94,61.93,61.94,41913.0,50.81,50.81,50.8018,50.81,41913.0
2019-04-10 12:40:00,61.94,61.94,61.92,61.93,32455.0,50.81,50.81,50.7936,50.8018,32455.0
2019-04-10 12:45:00,61.92,61.94,61.92,61.93,26901.0,50.7936,50.81,50.7936,50.8018,26901.0
2019-04-10 12:50:00,61.92,61.93,61.92,61.92,13786.0,50.7936,50.8018,50.7936,50.7936,13786.0
2019-04-10 12:55:00,61.93,61.93,61.92,61.93,38724.0,50.8018,50.8018,50.7936,50.8018,38724.0
2019-04-10 13:00:00,61.93,61.94,61.91,61.93,69856.0,50.8018,50.81,50.7854,50.8018,69856.0
2019-04-10 13:05:00,61.93,61.94,61.92,61.92,48336.0,50.8018,50.81,50.7936,50.7936,48336.0
2019-04-10 13:10:00,61.93,61.93,61.9,61.91,35772.0,50.8018,50.8018,50.7772,50.7854,35772.0
2019-04-10 13:15:00,61.91,61.94,61.9,61.94,70964.0,50.7854,50.81,50.7772,50.81,70964.0
2019-04-10 13:20:00,61.94,61.94,61.92,61.92,75600.0,50.81,50.81,50.7936,50.7936,75600.0
2019-04-10 13:25:00,61.93,61.94,61.92,61.94,35728.0,50.8018,50.81,50.7936,50.81,35728.0
2019-04-10 13:30:00,61.93,61.94,61.92,61.92,19158.0,50.8018,50.81,50.7936,50.7936,19158.0
2019-04-10 13:35:00,61.93,61.93,61.92,61.92,20161.0,50.8018,50.8018,50.7936,50.7936,20161.0
2019-04-10 13:40:00,61.93,61.93,61.92,61.93,6262.0,50.8018,50.8018,50.7936,50.8018,6262.0
2019-04-10 13:45:00,61.93,61.93,61.92,61.92,38107.0,50.8018,50.8018,50.7936,50.7936,38107.0
2019-04-10 13:50:00,61.93,61.94,61.92,61.94,30364.0,50.8018,50.81,50.7936,50.81,30364.0
2019-04-10 13:55:00,61.94,61.95,61.92,61.93,121560.0,50.81,50.8182,50.7936,50.8018,121560.0
2019-04-10 14:00:00,61.93,61.95,61.91,61.91,99004.0,50.8018,50.8182,50.7854,50.7854,99004.0
2019-04-10 14:05:00,61.91,61.92,61.87,61.88,119054.0,50.7854,50.7936,50.7526,50.7608,119054.0
2019-04-10 14:10:00,61.88,61.89,61.85,61.89,106499.0,50.7608,50.769,50.7362,50.769,106499.0
2019-04-10 14:15:00,61.89,61.93,61.88,61.91,70100.0,50.769,50.8018,50.7608,50.7854,70100.0
2019-04-10 14:20:00,61.93,61.94,61.86,61.88,69794.0,50.8018,50.81,50.7444,50.7608,69794.0
2019-04-10 14:25:00,61.88,61.89,61.86,61.87,90849.0,50.7608,50.769,50.7444,50.7526,90849.0
2019-04-10 14:30:00,61.87,61.89,61.86,61.88,60708.0,50.7526,50.769,50.7444,50.7608,60708.0
2019-04-10 14:35:00,61.89,61.9,61.88,61.89,44346.0,50.769,50.7772,50.7608,50.769,44346.0
2019-04-10 14:40:00,61.89,61.9,61.88,61.89,56232.0,50.769,50.7772,50.7608,50.769,56232.0
2019-04-10 14:45:00,61.89,61.89,61.87,61.88,35796.0,50.769,50.769,50.7526,50.7608,35796.0
2019-04-10 14:50:00,61.89,61.9,61.88,61.89,17479.0,50.769,50.7772,50.7608,50.769,17479.0
2019-04-10 14:55:00,61.89,61.9,61.88,61.89,53871.0,50.769,50.7772,50.7608,50.769,53871.0
2019-04-10 15:00:00,61.9,61.94,61.89,61.92,109605.0,50.7772,50.81,50.769,50.7936,109605.0
2019-04-10 15:05:00,61.93,61.95,61.92,61.95,38090.0,50.8018,50.8182,50.7936,50.8182,38090.0
2019-04-10 15:10:00,61.96,61.96,61.94,61.95,155667.0,50.8264,50.8264,50.81,50.8182,155667.0
2019-04-10 15:15:00,61.95,61.95,61.93,61.93,46006.0,50.8182,50.8182,50.8018,50.8018,46006.0
2019-04-10 15:20:00,61.94,61.94,61.93,61.93,41112.0,50.81,50.81,50.8018,50.8018,41112.0
2019-04-10 15:25:00,61.94,61.94,61.92,61.93,65730.0,50.81,50.81,50.7936,50.8018,65730.0
2019-04-10 15:30:00,61.93,61.94,61.91,61.93,83260.0,50.8018,50.81,50.7854,50.8018,83260.0
2019-04-10 15:35:00,61.93,61.95,61.93,61.93,126360.0,50.8018,50.8182,50.8018,50.8018,126360.0
2019-04-10 15:40:00,61.93,61.93,61.91,61.92,34802.0,50.8018,50.8018,50.7854,50.7936,34802.0
2019-04-10 15:45:00,61.92,61.92,61.91,61.91,66319.0,50.7936,50.7936,50.7854,50.7854,66319.0
2019-04-10 15:50:00,61.91,61.92,61.88,61.89,112026.0,50.7854,50.7936,50.7608,50.769,112026.0
2019-04-10 15:55:00,61.88,61.93,61.87,61.93,660144.0,50.7608,50.8018,50.7526,50.8018,660144.0
2019-04-11 09:30:00,61.92,61.93,61.87,61.89,113293.0,50.7936,50.8018,50.7526,50.769,113293.0
2019-04-11 09:35:00,61.91,61.91,61.86,61.86,18876.0,50.7854,50.7854,50.7444,50.7444,18876.0
2019-04-11 09:40:00,61.85,61.92,61.84,61.9,107331.0,50.7362,50.7936,50.728,50.7772,107331.0
2019-04-11 09:45:00,61.91,61.92,61.89,61.92,51203.0,50.7854,50.7936,50.769,50.7936,51203.0
2019-04-11 09:50:00,61.92,61.94,61.86,61.86,18530.0,50.7936,50.81,50.7444,50.7444,18530.0
2019-04-11 09:55:00,61.86,61.9,61.84,61.87,48757.0,50.7444,50.7772,50.728,50.7526,48757.0
2019-04-11 10:00:00,61.88,61.9,61.85,61.89,50165.0,50.7608,50.7772,50.7362,50.769,50165.0
2019-04-11 10:05:00,61.89,61.9,61.87,61.88,23929.0,50.769,50.7772,50.7526,50.7608,23929.0
2019-04-11 10:10:00,61.88,61.92,61.86,61.92,59495.0,50.7608,50.7936,50.7444,50.7936,59495.0
2019-04-11 10:15:00,61.92,61.94,61.9,61.93,55925.0,50.7936,50.81,50.7772,50.8018,55925.0
2019-04-11 10:20:00,61.93,61.94,61.92,61.93,40373.0,50.8018,50.81,50.7936,50.8018,40373.0
2019-04-11 10:25:00,61.93,61.94,61.92,61.94,57261.0,50.8018,50.81,50.7936,50.81,57261.0
2019-04-11 10:30:00,61.93,61.94,61.9,61.91,17539.0,50.8018,50.81,50.7772,50.7854,17539.0
2019-04-11 10:35:00,61.92,61.94,61.91,61.92,47786.0,50.7936,50.81,50.7854,50.7936,47786.0
2019-04-11 10:40:00,61.92,61.97,61.92,61.94,68292.0,50.7936,50.8346,50.7936,50.81,68292.0
2019-04-11 10:45:00,61.93,61.94,61.91,61.92,25120.0,50.8018,50.81,50.7854,50.7936,25120.0
2019-04-11 10:50:00,61.92,61.95,61.92,61.94,15086.0,50.7936,50.8182,50.7936,50.81,15086.0
2019-04-11 10:55:00,61.94,61.95,61.93,61.94,36781.0,50.81,50.8182,50.8018,50.81,36781.0
2019-04-11 11:00:00,61.95,61.96,61.92,61.94,41534.0,50.8182,50.8264,50.7936,50.81,41534.0
2019-04-11 11:05:00,61.94,61.95,61.92,61.95,53553.0,50.81,50.8182,50.7936,50.8182,53553.0
2019-04-11 11:10:00,61.95,61.95,61.91,61.94,37380.0,50.8182,50.8182,50.7854,50.81,37380.0
2019-04-11 11:15:00,61.94,61.95,61.91,61.93,41557.0,50.81,50.8182,50.7854,50.8018,41557.0
2019-04-11 11:20:00,61.93,61.94,61.89,61.9,21000.0,50.8018,50.81,50.769,50.7772,21000.0
2019-04-11 11:25:00,61.89,61.91,61.88,61.9,52988.0,50.769,50.7854,50.7608,50.7772,52988.0
2019-04-11 11:30:00,61.9,61.91,61.85,61.85,62991.0,50.7772,50.7854,50.7362,50.7362,62991.0
2019-04-11 11:35:00,61.86,61.88,61.83,61.83,21935.0,50.7444,50.7608,50.7198,50.7198,21935.0
2019-04-11 11:40:00,61.83,61.84,61.78,61.8,110676.0,50.7198,50.728,50.6788,50.6952,110676.0
2019-04-11 11:45:00,61.8,61.82,61.8,61.81,37143.0,50.6952,50.7116,50.6952,50.7034,37143.0
2019-04-11 11:50:00,61.8,61.83,61.8,61.81,29520.0,50.6952,50.7198,50.6952,50.7034,29520.0
2019-04-11 11:55:00,61.81,61.83,61.81,61.82,7464.0,50.7034,50.7198,50.7034,50.7116,7464.0
2019-04-11 12:00:00,61.82,61.82,61.8,61.82,188565.0,50.7116,50.7116,50.6952,50.7116,188565.0
2019-04-11 12:05:00,61.82,61.84,61.82,61.83,11455.0,50.7116,50.728,50.7116,50.7198,11455.0
2019-04-11 12:10:00,61.82,61.83,61.81,61.81,19428.0,50.7116,50.7198,50.7034,50.7034,19428.0
2019-04-11 12:15:00,61.81,61.82,61.79,61.81,12343.0,50.7034,50.7116,50.687,50.7034,12343.0
2019-04-11 12:20:00,61.8,61.81,61.78,61.8,23318.0,50.6952,50.7034,50.6788,50.6952,23318.0
2019-04-11 12:25:00,61.8,61.81,61.78,61.79,22946.0,50.6952,50.7034,50.6788,50.687,22946.0
2019-04-11 12:30:00,61.79,61.81,61.78,61.8,17889.0,50.687,50.7034,50.6788,50.6952,17889.0
2019-04-11 12:35:00,61.8,61.82,61.79,61.81,21088.0,50.6952,50.7116,50.687,50.7034,21088.0
2019-04-11 12:40:00,61.81,61.82,61.79,61.82,23552.0,50.7034,50.7116,50.687,50.7116,23552.0
2019-04-11 12:45:00,61.82,61.82,61.79,61.8,17062.0,50.7116,50.7116,50.687,50.6952,17062.0
2019-04-11 12:50:00,61.8,61.83,61.79,61.82,29038.0,50.6952,50.7198,50.687,50.7116,29038.0
2019-04-11 12:55:00,61.83,61.83,61.8,61.8,21887.0,50.7198,50.7198,50.6952,50.6952,21887.0
2019-04-11 13:00:00,61.8,61.82,61.8,61.82,7994.0,50.6952,50.7116,50.6952,50.7116,7994.0
2019-04-11 13:05:00,61.82,61.83,61.81,61.82,24669.0,50.7116,50.7198,50.7034,50.7116,24669.0
2019-04-11 13:10:00,61.82,61.83,61.81,61.82,17824.0,50.7116,50.7198,50.7034,50.7116,17824.0
2019-04-11 13:15:00,61.82,61.82,61.81,61.82,18345.0,50.7116,50.7116,50.7034,50.7116,18345.0
2019-04-11 13:20:00,61.82,61.82,61.78,61.78,18482.0,50.7116,50.7116,50.6788,50.6788,18482.0
2019-04-11 13:25:00,61.79,61.8,61.78,61.79,9454.0,50.687,50.6952,50.6788,50.687,9454.0
2019-04-11 13:30:00,61.79,61.79,61.77,61.78,17937.0,50.687,50.687,50.6706,50.6788,17937.0
2019-04-11 13:35:00,61.79,61.79,61.75,61.76,17472.0,50.687,50.687,50.6542,50.6624,17472.0
2019-04-11 13:40:00,61.76,61.76,61.74,61.75,61064.0,50.6624,50.6624,50.646,50.6542,61064.0
2019-04-11 13:45:00,61.75,61.77,61.74,61.77,28687.0,50.6542,50.6706,50.646,50.6706,28687.0
2019-04-11 13:50:00,61.77,61.78,61.75,61.76,59837.0,50.6706,50.6788,50.6542,50.6624,59837.0
2019-04-11 13:55:00,61.76,61.77,61.75,61.76,56301.0,50.6624,50.6706,50.6542,50.6624,56301.0
2019-04-11 14:00:00,61.75,61.76,61.74,61.76,22049.0,50.6542,50.6624,50.646,50.6624,22049.0
2019-04-11 14:05:00,61.76,61.76,61.73,61.74,29580.0,50.6624,50.6624,50.6378,50.646,29580.0
2019-04-11 14:10:00,61.74,61.76,61.73,61.75,33865.0,50.646,50.6624,50.6378,50.6542,33865.0
2019-04-11 14:15:00,61.75,61.76,61.73,61.75,74035.0,50.6542,50.6624,50.6378,50.6542,74035.0
2019-04-11 14:20:00,61.75,61.75,61.73,61.73,50270.0,50.6542,50.6542,50.6378,50.6378,50270.0
2019-04-11 14:25:00,61.73,61.74,61.71,61.71,68026.0,50.6378,50.646,50.6214,50.6214,68026.0
2019-04-11 14:30:00,61.72,61.74,61.71,61.73,33667.0,50.6296,50.646,50.6214,50.6378,33667.0
2019-04-11 14:35:00,61.72,61.73,61.71,61.72,183144.0,50.6296,50.6378,50.6214,50.6296,183144.0
2019-04-11 14:40:00,61.72,61.73,61.71,61.73,231040.0,50.6296,50.6378,50.6214,50.6378,231040.0
2019-04-11 14:45:00,61.73,61.73,61.72,61.72,217903.0,50.6378,50.6378,50.6296,50.6296,217903.0
2019-04-11 14:50:00,61.72,61.74,61.71,61.73,171273.0,50.6296,50.646,50.6214,50.6378,171273.0
2019-04-11 14:55:00,61.73,61.74,61.72,61.74,185566.0,50.6378,50.646,50.6296,50.646,185566.0
2019-04-11 15:00:00,61.73,61.75,61.72,61.74,67245.0,50.6378,50.6542,50.6296,50.646,67245.0
2019-04-11 15:05:00,61.74,61.76,61.74,61.75,62795.0,50.646,50.6624,50.646,50.6542,62795.0
2019-04-11 15:10:00,61.75,61.76,61.74,61.75,130025.0,50.6542,50.6624,50.646,50.6542,130025.0
2019-04-11 15:15:00,61.74,61.78,61.74,61.78,332024.0,50.646,50.6788,50.646,50.6788,332024.0
2019-04-11 15:20:00,61.78,61.79,61.77,61.78,107374.0,50.6788,50.687,50.6706,50.6788,107374.0
2019-04-11 15:25:00,61.79,61.79,61.78,61.79,298496.0,50.687,50.687,50.6788,50.687,298496.0
2019-04-11 15:30:00,61.79,61.81,61.78,61.8,195469.0,50.687,50.7034,50.6788,50.6952,195469.0
2019-04-11 15:35:00,61.8,61.82,61.8,61.82,137131.0,50.6952,50.7116,50.6952,50.7116,137131.0
2019-04-11 15:40:00,61.82,61.82,61.8,61.82,265994.0,50.7116,50.7116,50.6952,50.7116,265994.0
2019-04-11 15:45:00,61.81,61.83,61.81,61.82,214710.0,50.7034,50.7198,50.7034,50.7116,214710.0
2019-04-11 15:50:00,61.82,61.84,61.81,61.84,194206.0,50.7116,50.728,50.7034,50.728,194206.0
2019-04-11 15:55:00,61.84,61.86,61.83,61.84,915508.0,50.728,50.7444,50.7198,50.728,915508.0
2019-04-12 09:30:00,62.26,62.3,62.21,62.23,82114.0,51.0725,51.1053,51.0315,51.0479,82114.0
2019-04-12 09:35:00,62.22,62.25,62.21,62.25,115454.0,51.0397,51.0643,51.0315,51.0643,115454.0
2019-04-12 09:40:00,62.24,62.29,62.24,62.27,44157.0,51.0561,51.0971,51.0561,51.0807,44157.0
2019-04-12 09:45:00,62.28,62.29,62.23,62.24,29757.0,51.0889,51.0971,51.0479,51.0561,29757.0
2019-04-12 09:50:00,62.24,62.26,62.23,62.26,79367.0,51.0561,51.0725,51.0479,51.0725,79367.0
2019-04-12 09:55:00,62.26,62.26,62.25,62.26,5030.0,51.0725,51.0725,51.0643,51.0725,5030.0
2019-04-12 10:00:00,62.27,62.27,62.23,62.23,75557.0,51.0807,51.0807,51.0479,51.0479,75557.0
2019-04-12 10:05:00,62.24,62.26,62.22,62.25,159456.0,51.0561,51.0725,51.0397,51.0643,159456.0
2019-04-12 10:10:00,62.26,62.29,62.22,62.23,44671.0,51.0725,51.0971,51.0397,51.0479,44671.0
2019-04-12 10:15:00,62.23,62.26,62.23,62.25,69137.0,51.0479,51.0725,51.0479,51.0643,69137.0
2019-04-12 10:20:00,62.25,62.28,62.24,62.28,26266.0,51.0643,51.0889,51.0561,51.0889,26266.0
2019-04-12 10:25:00,62.28,62.29,62.26,62.27,19710.0,51.0889,51.0971,51.0725,51.0807,19710.0
2019-04-12 10:30:00,62.26,62.27,62.23,62.23,27276.0,51.0725,51.0807,51.0479,51.0479,27276.0
2019-04-12 10:35:00,62.23,62.28,62.23,62.24,111023.0,51.0479,51.0889,51.0479,51.0561,111023.0
2019-04-12 10:40:00,62.23,62.23,62.18,62.19,23868.0,51.0479,51.0479,51.0069,51.0151,23868.0
2019-04-12 10:45:00,62.19,62.22,62.18,62.22,27545.0,51.0151,51.0397,51.0069,51.0397,27545.0
2019-04-12 10:50:00,62.22,62.22,62.2,62.21,18960.0,51.0397,51.0397,51.0233,51.0315,18960.0
2019-04-12 10:55:00,62.22,62.22,62.19,62.2,25358.0,51.0397,51.0397,51.0151,51.0233,25358.0
2019-04-12 11:00:00,62.21,62.22,62.19,62.21,37479.0,51.0315,51.0397,51.0151,51.0315,37479.0
2019-04-12 11:05:00,62.21,62.22,62.2,62.21,25503.0,51.0315,51.0397,51.0233,51.0315,25503.0
2019-04-12 11:10:00,62.22,62.23,62.2,62.22,20379.0,51.0397,51.0479,51.0233,51.0397,20379.0
2019-04-12 11:15:00,62.21,62.23,62.2,62.22,21879.0,51.0315,51.0479,51.0233,51.0397,21879.0
2019-04-12 11:20:00,62.22,62.26,62.21,62.25,58455.0,51.0397,51.0725,51.0315,51.0643,58455.0
2019-04-12 11:25:00,62.25,62.25,62.23,62.23,28661.0,51.0643,51.0643,51.0479,51.0479,28661.0
2019-04-12 11:30:00,62.23,62.24,62.22,62.24,52794.0,51.0479,51.0561,51.0397,51.0561,52794.0
2019-04-12 11:35:00,62.25,62.25,62.2,62.2,29515.0,51.0643,51.0643,51.0233,51.0233,29515.0
2019-04-12 11:40:00,62.19,62.21,62.18,62.2,35336.0,51.0151,51.0315,51.0069,51.0233,35336.0
2019-04-12 11:45:00,62.2,62.2,62.16,62.16,30721.0,51.0233,51.0233,50.9905,50.9905,30721.0
2019-04-12 11:50:00,62.16,62.2,62.15,62.2,26536.0,50.9905,51.0233,50.9823,51.0233,26536.0
2019-04-12 11:55:00,62.2,62.21,62.18,62.19,33125.0,51.0233,51.0315,51.0069,51.0151,33125.0
2019-04-12 12:00:00,62.18,62.19,62.14,62.17,45373.0,51.0069,51.0151,50.9741,50.9987,45373.0
2019-04-12 12:05:00,62.17,62.21,62.16,62.21,28102.0,50.9987,51.0315,50.9905,51.0315,28102.0
2019-04-12 12:10:00,62.2,62.21,62.19,62.21,36459.0,51.0233,51.0315,51.0151,51.0315,36459.0
2019-04-12 12:15:00,62.21,62.25,62.21,62.24,40053.0,51.0315,51.0643,51.0315,51.0561,40053.0
2019-04-12 12:20:00,62.24,62.24,62.22,62.24,29596.0,51.0561,51.0561,51.0397,51.0561,29596.0
2019-04-12 12:25:00,62.23,62.25,62.23,62.25,46855.0,51.0479,51.0643,51.0479,51.0643,46855.0
2019-04-12 12:30:00,62.24,62.25,62.23,62.23,23334.0,51.0561,51.0643,51.0479,51.0479,23334.0
2019-04-12 12:35:00,62.23,62.24,62.2,62.21,49020.0,51.0479,51.0561,51.0233,51.0315,49020.0
2019-04-12 12:40:00,62.21,62.22,62.2,62.22,23255.0,51.0315,51.0397,51.0233,51.0397,23255.0
2019-04-12 12:45:00,62.22,62.22,62.18,62.2,35302.0,51.0397,51.0397,51.0069,51.0233,35302.0
2019-04-12 12:50:00,62.2,62.22,62.2,62.22,22905.0,51.0233,51.0397,51.0233,51.0397,22905.0
2019-04-12 12:55:00,62.21,62.23,62.2,62.23,24220.0,51.0315,51.0479,51.0233,51.0479,24220.0
2019-04-12 13:00:00,62.23,62.25,62.22,62.24,88801.0,51.0479,51.0643,51.0397,51.0561,88801.0
2019-04-12 13:05:00,62.25,62.25,62.22,62.23,35044.0,51.0643,51.0643,51.0397,51.0479,35044.0
2019-04-12 13:10:00,62.23,62.24,62.22,62.23,19779.0,51.0479,51.0561,51.0397,51.0479,19779.0
2019-04-12 13:15:00,62.23,62.25,62.22,62.25,51823.0,51.0479,51.0643,51.0397,51.0643,51823.0
2019-04-12 13:20:00,62.24,62.25,62.23,62.24,59938.0,51.0561,51.0643,51.0479,51.0561,59938.0
2019-04-12 13:25:00,62.23,62.25,62.23,62.23,17004.0,51.0479,51.0643,51.0479,51.0479,17004.0
2019-04-12 13:30:00,62.24,62.25,62.23,62.24,22031.0,51.0561,51.0643,51.0479,51.0561,22031.0
2019-04-12 13:35:00,62.24,62.25,62.23,62.25,26878.0,51.0561,51.0643,51.0479,51.0643,26878.0
2019-04-12 13:40:00,62.25,62.25,62.23,62.23,19445.0,51.0643,51.0643,51.0479,51.0479,19445.0
2019-04-12 13:45:00,62.23,62.24,62.22,62.23,62591.0,51.0479,51.0561,51.0397,51.0479,62591.0
2019-04-12 13:50:00,62.23,62.23,62.22,62.23,23158.0,51.0479,51.0479,51.0397,51.0479,23158.0
2019-04-12 13:55:00,62.23,62.23,62.22,62.23,43039.0,51.0479,51.0479,51.0397,51.0479,43039.0
2019-04-12 14:00:00,62.23,62.23,62.21,62.23,23354.0,51.0479,51.0479,51.0315,51.0479,23354.0
2019-04-12 14:05:00,62.23,62.24,62.22,62.24,68480.0,51.0479,51.0561,51.0397,51.0561,68480.0
2019-04-12 14:10:00,62.23,62.25,62.23,62.25,83837.0,51.0479,51.0643,51.0479,51.0643,83837.0
2019-04-12 14:15:00,62.25,62.25,62.23,62.23,25545.0,51.0643,51.0643,51.0479,51.0479,25545.0
2019-04-12 14:20:00,62.23,62.24,62.23,62.24,13298.0,51.0479,51.0561,51.0479,51.0561,13298.0
2019-04-12 14:25:00,62.24,62.24,62.22,62.23,25065.0,51.0561,51.0561,51.0397,51.0479,25065.0
2019-04-12 14:30:00,62.22,62.23,62.19,62.19,54089.0,51.0397,51.0479,51.0151,51.0151,54089.0
2019-04-12 14:35:00,62.2,62.21,62.2,62.21,33543.0,51.0233,51.0315,51.0233,51.0315,33543.0
2019-04-12 14:40:00,62.21,62.22,62.2,62.22,41371.0,51.0315,51.0397,51.0233,51.0397,41371.0
2019-04-12 14:45:00,62.21,62.21,62.18,62.19,77223.0,51.0315,51.0315,51.0069,51.0151,77223.0
2019-04-12 14:50:00,62.19,62.19,62.18,62.19,37545.0,51.0151,51.0151,51.0069,51.0151,37545.0
2019-04-12 14:55:00,62.19,62.19,62.17,62.18,84166.0,51.0151,51.0151,50.9987,51.0069,84166.0
2019-04-12 15:00:00,62.17,62.19,62.16,62.19,27826.0,50.9987,51.0151,50.9905,51.0151,27826.0
2019-04-12 15:05:00,62.2,62.2,62.18,62.19,31377.0,51.0233,51.0233,51.0069,51.0151,31377.0
2019-04-12 15:10:00,62.19,62.2,62.18,62.18,32147.0,51.0151,51.0233,51.0069,51.0069,32147.0
2019-04-12 15:15:00,62.19,62.2,62.18,62.19,32385.0,51.0151,51.0233,51.0069,51.0151,32385.0
2019-04-12 15:20:00,62.19,62.19,62.17,62.18,77918.0,51.0151,51.0151,50.9987,51.0069,77918.0
2019-04-12 15:25:00,62.19,62.21,62.18,62.21,50728.0,51.0151,51.0315,51.0069,51.0315,50728.0
2019-04-12 15:30:00,62.21,62.22,62.19,62.22,48898.0,51.0315,51.0397,51.0151,51.0397,48898.0
2019-04-12 15:35:00,62.22,62.24,62.2,62.22,72017.0,51.0397,51.0561,51.0233,51.0397,72017.0
2019-04-12 15:40:00,62.22,62.23,62.22,62.23,43625.0,51.0397,51.0479,51.0397,51.0479,43625.0
2019-04-12 15:45:00,62.23,62.24,62.22,62.24,48464.0,51.0479,51.0561,51.0397,51.0561,48464.0
2019-04-12 15:50:00,62.23,62.24,62.22,62.23,527691.0,51.0479,51.0561,51.0397,51.0479,527691.0
2019-04-12 15:55:00,62.23,62.28,62.23,62.27,440853.0,51.0479,51.0889,51.0479,51.0807,440853.0
2019-04-15 09:30:00,62.37,62.39,62.32,62.33,132279.0,51.1628,51.1792,51.1217,51.1299,132279.0
2019-04-15 09:35:00,62.32,62.33,62.27,62.28,162867.0,51.1217,51.1299,51.0807,51.0889,162867.0
2019-04-15 09:40:00,62.28,62.28,62.25,62.26,65741.0,51.0889,51.0889,51.0643,51.0725,65741.0
2019-04-15 09:45:00,62.25,62.27,62.24,62.25,13261.0,51.0643,51.0807,51.0561,51.0643,13261.0
2019-04-15 09:50:00,62.24,62.25,62.21,62.23,71500.0,51.0561,51.0643,51.0315,51.0479,71500.0
2019-04-15 09:55:00,62.25,62.27,62.24,62.25,9625.0,51.0643,51.0807,51.0561,51.0643,9625.0
2019-04-15 10:00:00,62.25,62.28,62.24,62.28,23368.0,51.0643,51.0889,51.0561,51.0889,23368.0
2019-04-15 10:05:00,62.29,62.31,62.28,62.3,76128.0,51.0971,51.1135,51.0889,51.1053,76128.0
2019-04-15 10:10:00,62.3,62.31,62.28,62.3,31012.0,51.1053,51.1135,51.0889,51.1053,31012.0
2019-04-15 10:15:00,62.3,62.32,62.29,62.31,14715.0,51.1053,51.1217,51.0971,51.1135,14715.0
2019-04-15 10:20:00,62.31,62.32,62.29,62.29,38950.0,51.1135,51.1217,51.0971,51.0971,38950.0
2019-04-15 10:25:00,62.29,62.31,62.28,62.28,38644.0,51.0971,51.1135,51.0889,51.0889,38644.0
2019-04-15 10:30:00,62.28,62.29,62.26,62.28,20166.0,51.0889,51.0971,51.0725,51.0889,20166.0
2019-04-15 10:35:00,62.28,62.3,62.26,62.27,29664.0,51.0889,51.1053,51.0725,51.0807,29664.0
2019-04-15 10:40:00,62.27,62.28,62.24,62.25,17934.0,51.0807,51.0889,51.0561,51.0643,17934.0
2019-04-15 10:45:00,62.23,62.27,62.23,62.27,20102.0,51.0479,51.0807,51.0479,51.0807,20102.0
2019-04-15 10:50:00,62.27,62.31,62.25,62.3,25284.0,51.0807,51.1135,51.0643,51.1053,25284.0
2019-04-15 10:55:00,62.3,62.31,62.28,62.29,30133.0,51.1053,51.1135,51.0889,51.0971,30133.0
2019-04-15 11:00:00,62.29,62.3,62.27,62.28,22346.0,51.0971,51.1053,51.0807,51.0889,22346.0
2019-04-15 11:05:00,62.28,62.29,62.27,62.28,41133.0,51.0889,51.0971,51.0807,51.0889,41133.0
2019-04-15 11:10:00,62.27,62.3,62.27,62.3,39516.0,51.0807,51.1053,51.0807,51.1053,39516.0
2019-04-15 11:15:00,62.3,62.31,62.27,62.29,34772.0,51.1053,51.1135,51.0807,51.0971,34772.0
2019-04-15 11:20:00,62.29,62.31,62.28,62.29,21613.0,51.0971,51.1135,51.0889,51.0971,21613.0
2019-04-15 11:25:00,62.3,62.31,62.28,62.3,51702.0,51.1053,51.1135,51.0889,51.1053,51702.0
2019-04-15 11:30:00,62.3,62.31,62.29,62.3,47989.0,51.1053,51.1135,51.0971,51.1053,47989.0
2019-04-15 11:35:00,62.31,62.31,62.27,62.28,65771.0,51.1135,51.1135,51.0807,51.0889,65771.0
2019-04-15 11:40:00,62.28,62.28,62.27,62.28,13225.0,51.0889,51.0889,51.0807,51.0889,13225.0
2019-04-15 11:45:00,62.28,62.29,62.26,62.28,50833.0,51.0889,51.0971,51.0725,51.0889,50833.0
2019-04-15 11:50:00,62.29,62.29,62.27,62.28,17082.0,51.0971,51.0971,51.0807,51.0889,17082.0
2019-04-15 11:55:00,62.28,62.29,62.27,62.28,21872.0,51.0889,51.0971,51.0807,51.0889,21872.0
2019-04-15 12:00:00,62.28,62.29,62.27,62.27,17769.0,51.0889,51.0971,51.0807,51.0807,17769.0
2019-04-15 12:05:00,62.27,62.27,62.25,62.26,35587.0,51.0807,51.0807,51.0643,51.0725,35587.0
2019-04-15 12:10:00,62.26,62.26,62.24,62.25,92994.0,51.0725,51.0725,51.0561,51.0643,92994.0
2019-04-15 12:15:00,62.25,62.25,62.24,62.25,39831.0,51.0643,51.0643,51.0561,51.0643,39831.0
2019-04-15 12:20:00,62.25,62.27,62.25,62.26,39405.0,51.0643,51.0807,51.0643,51.0725,39405.0
2019-04-15 12:25:00,62.26,62.26,62.24,62.25,15918.0,51.0725,51.0725,51.0561,51.0643,15918.0
2019-04-15 12:30:00,62.24,62.27,62.24,62.25,35487.0,51.0561,51.0807,51.0561,51.0643,35487.0
2019-04-15 12:35:00,62.26,62.28,62.25,62.28,43486.0,51.0725,51.0889,51.0643,51.0889,43486.0
2019-04-15 12:40:00,62.28,62.29,62.27,62.28,16455.0,51.0889,51.0971,51.0807,51.0889,16455.0
2019-04-15 12:45:00,62.28,62.29,62.27,62.27,22047.0,51.0889,51.0971,51.0807,51.0807,22047.0
2019-04-15 12:50:00,62.27,62.28,62.27,62.28,18963.0,51.0807,51.0889,51.0807,51.0889,18963.0
2019-04-15 12:55:00,62.28,62.28,62.27,62.28,13707.0,51.0889,51.0889,51.0807,51.0889,13707.0
2019-04-15 13:00:00,62.28,62.29,62.27,62.29,22333.0,51.0889,51.0971,51.0807,51.0971,22333.0
2019-04-15 13:05:00,62.28,62.31,62.28,62.3,27004.0,51.0889,51.1135,51.0889,51.1053,27004.0
2019-04-15 13:10:00,62.3,62.3,62.29,62.3,10487.0,51.1053,51.1053,51.0971,51.1053,10487.0
2019-04-15 13:15:00,62.3,62.3,62.29,62.29,22446.0,51.1053,51.1053,51.0971,51.0971,22446.0
2019-04-15 13:20:00,62.29,62.3,62.28,62.29,44131.0,51.0971,51.1053,51.0889,51.0971,44131.0
2019-04-15 13:25:00,62.29,62.3,62.28,62.29,9665.0,51.0971,51.1053,51.0889,51.0971,9665.0
2019-04-15 13:30:00,62.29,62.31,62.29,62.29,31861.0,51.0971,51.1135,51.0971,51.0971,31861.0
2019-04-15 13:35:00,62.29,62.3,62.28,62.3,22049.0,51.0971,51.1053,51.0889,51.1053,22049.0
2019-04-15 13:40:00,62.3,62.31,62.29,62.29,36548.0,51.1053,51.1135,51.0971,51.0971,36548.0
2019-04-15 13:45:00,62.29,62.3,62.28,62.29,50427.0,51.0971,51.1053,51.0889,51.0971,50427.0
2019-04-15 13:50:00,62.29,62.29,62.28,62.29,24694.0,51.0971,51.0971,51.0889,51.0971,24694.0
2019-04-15 13:55:00,62.29,62.3,62.28,62.29,17327.0,51.0971,51.1053,51.0889,51.0971,17327.0
2019-04-15 14:00:00,62.3,62.3,62.28,62.3,44887.0,51.1053,51.1053,51.0889,51.1053,44887.0
2019-04-15 14:05:00,62.3,62.3,62.29,62.29,39396.0,51.1053,51.1053,51.0971,51.0971,39396.0
2019-04-15 14:10:00,62.29,62.3,62.29,62.3,21598.0,51.0971,51.1053,51.0971,51.1053,21598.0
2019-04-15 14:15:00,62.3,62.31,62.29,62.3,52862.0,51.1053,51.1135,51.0971,51.1053,52862.0
2019-04-15 14:20:00,62.29,62.3,62.28,62.29,21244.0,51.0971,51.1053,51.0889,51.0971,21244.0
2019-04-15 14:25:00,62.29,62.31,62.28,62.3,23481.0,51.0971,51.1135,51.0889,51.1053,23481.0
2019-04-15 14:30:00,62.3,62.31,62.28,62.28,29392.0,51.1053,51.1135,51.0889,51.0889,29392.0
2019-04-15 14:35:00,62.28,62.29,62.27,62.29,114008.0,51.0889,51.0971,51.0807,51.0971,114008.0
2019-04-15 14:40:00,62.28,62.3,62.27,62.29,22238.0,51.0889,51.1053,51.0807,51.0971,22238.0
2019-04-15 14:45:00,62.29,62.3,62.28,62.28,22915.0,51.0971,51.1053,51.0889,51.0889,22915.0
2019-04-15 14:50:00,62.29,62.3,62.27,62.29,123186.0,51.0971,51.1053,51.0807,51.0971,123186.0
2019-04-15 14:55:00,62.29,62.3,62.29,62.3,25718.0,51.0971,51.1053,51.0971,51.1053,25718.0
2019-04-15 15:00:00,62.3,62.3,62.28,62.29,53563.0,51.1053,51.1053,51.0889,51.0971,53563.0
2019-04-15 15:05:00,62.29,62.3,62.28,62.3,32839.0,51.0971,51.1053,51.0889,51.1053,32839.0
2019-04-15 15:10:00,62.3,62.3,62.28,62.29,94220.0,51.1053,51.1053,51.0889,51.0971,94220.0
2019-04-15 15:15:00,62.28,62.3,62.28,62.29,35096.0,51.0889,51.1053,51.0889,51.0971,35096.0
2019-04-15 15:20:00,62.29,62.3,62.28,62.29,23733.0,51.0971,51.1053,51.0889,51.0971,23733.0
2019-04-15 15:25:00,62.29,62.29,62.28,62.29,24977.0,51.0971,51.0971,51.0889,51.0971,24977.0
2019-04-15 15:30:00,62.29,62.29,62.28,62.28,53467.0,51.0971,51.0971,51.0889,51.0889,53467.0
2019-04-15 15:35:00,62.29,62.29,62.27,62.28,41669.0,51.0971,51.0971,51.0807,51.0889,41669.0
2019-04-15 15:40:00,62.27,62.29,62.27,62.28,44926.0,51.0807,51.0971,51.0807,51.0889,44926.0
2019-04-15 15:45:00,62.27,62.29,62.27,62.29,98632.0,51.0807,51.0971,51.0807,51.0971,98632.0
2019-04-15 15:50:00,62.29,62.3,62.27,62.3,158102.0,51.0971,51.1053,51.0807,51.1053,158102.0
2019-04-15 15:55:00,62.3,62.33,62.3,62.33,239812.0,51.1053,51.1299,51.1053,51.1299,239812.0
2019-04-16 09:30:00,62.55,62.6,62.54,62.55,124576.0,51.3104,51.3514,51.3022,51.3104,124576.0
2019-04-16 09:35:00,62.55,62.56,62.54,62.54,47804.0,51.3104,51.3186,51.3022,51.3022,47804.0
2019-04-16 09:40:00,62.54,62.57,62.53,62.56,65868.0,51.3022,51.3268,51.294,51.3186,65868.0
2019-04-16 09:45:00,62.56,62.56,62.52,62.54,42869.0,51.3186,51.3186,51.2858,51.3022,42869.0
2019-04-16 09:50:00,62.52,62.54,62.5,62.53,48842.0,51.2858,51.3022,51.2694,51.294,48842.0
2019-04-16 09:55:00,62.53,62.54,62.52,62.54,15107.0,51.294,51.3022,51.2858,51.3022,15107.0
2019-04-16 10:00:00,62.55,62.55,62.52,62.53,25684.0,51.3104,51.3104,51.2858,51.294,25684.0
2019-04-16 10:05:00,62.54,62.54,62.49,62.51,44417.0,51.3022,51.3022,51.2612,51.2776,44417.0
2019-04-16 10:10:00,62.51,62.53,62.5,62.53,344981.0,51.2776,51.294,51.2694,51.294,344981.0
2019-04-16 10:15:00,62.52,62.56,62.52,62.54,84696.0,51.2858,51.3186,51.2858,51.3022,84696.0
2019-04-16 10:20:00,62.53,62.54,62.52,62.53,112333.0,51.294,51.3022,51.2858,51.294,112333.0
2019-04-16 10:25:00,62.52,62.56,62.51,62.54,45482.0,51.2858,51.3186,51.2776,51.3022,45482.0
2019-04-16 10:30:00,62.54,62.54,62.5,62.52,82377.0,51.3022,51.3022,51.2694,51.2858,82377.0
2019-04-16 10:35:00,62.52,62.54,62.52,62.53,50157.0,51.2858,51.3022,51.2858,51.294,50157.0
2019-04-16 10:40:00,62.54,62.56,62.52,62.52,40304.0,51.3022,51.3186,51.2858,51.2858,40304.0
2019-04-16 10:45:00,62.52,62.54,62.51,62.53,48225.0,51.2858,51.3022,51.2776,51.294,48225.0
2019-04-16 10:50:00,62.53,62.54,62.51,62.52,47676.0,51.294,51.3022,51.2776,51.2858,47676.0
2019-04-16 10:55:00,62.53,62.54,62.48,62.49,28311.0,51.294,51.3022,51.253,51.2612,28311.0
2019-04-16 11:00:00,62.49,62.5,62.48,62.5,13463.0,51.2612,51.2694,51.253,51.2694,13463.0
2019-04-16 11:05:00,62.5,62.53,62.49,62.51,16588.0,51.2694,51.294,51.2612,51.2776,16588.0
2019-04-16 11:10:00,62.52,62.53,62.5,62.53,34288.0,51.2858,51.294,51.2694,51.294,34288.0
2019-04-16 11:15:00,62.53,62.54,62.51,62.53,64211.0,51.294,51.3022,51.2776,51.294,64211.0
2019-04-16 11:20:00,62.54,62.55,62.53,62.54,15550.0,51.3022,51.3104,51.294,51.3022,15550.0
2019-04-16 11:25:00,62.54,62.55,62.52,62.53,56408.0,51.3022,51.3104,51.2858,51.294,56408.0
2019-04-16 11:30:00,62.53,62.53,62.48,62.5,56138.0,51.294,51.294,51.253,51.2694,56138.0
2019-04-16 11:35:00,62.5,62.5,62.46,62.47,50666.0,51.2694,51.2694,51.2366,51.2448,50666.0
2019-04-16 11:40:00,62.47,62.48,62.46,62.46,49884.0,51.2448,51.253,51.2366,51.2366,49884.0
2019-04-16 11:45:00,62.46,62.49,62.44,62.48,44357.0,51.2366,51.2612,51.2202,51.253,44357.0
2019-04-16 11:50:00,62.48,62.5,62.48,62.49,34018.0,51.253,51.2694,51.253,51.2612,34018.0
2019-04-16 11:55:00,62.49,62.5,62.48,62.49,32871.0,51.2612,51.2694,51.253,51.2612,32871.0
2019-04-16 12:00:00,62.49,62.51,62.48,62.5,169167.0,51.2612,51.2776,51.253,51.2694,169167.0
2019-04-16 12:05:00,62.5,62.51,62.49,62.49,19505.0,51.2694,51.2776,51.2612,51.2612,19505.0
2019-04-16 12:10:00,62.48,62.5,62.48,62.5,12174.0,51.253,51.2694,51.253,51.2694,12174.0
2019-04-16 12:15:00,62.5,62.5,62.48,62.48,22299.0,51.2694,51.2694,51.253,51.253,22299.0
2019-04-16 12:20:00,62.48,62.48,62.46,62.47,54366.0,51.253,51.253,51.2366,51.2448,54366.0
2019-04-16 12:25:00,62.48,62.49,62.47,62.49,23937.0,51.253,51.2612,51.2448,51.2612,23937.0
2019-04-16 12:30:00,62.49,62.49,62.46,62.47,57254.0,51.2612,51.2612,51.2366,51.2448,57254.0
2019-04-16 12:35:00,62.47,62.49,62.46,62.49,89377.0,51.2448,51.2612,51.2366,51.2612,89377.0
2019-04-16 12:40:00,62.48,62.51,62.48,62.51,16337.0,51.253,51.2776,51.253,51.2776,16337.0
2019-04-16 12:45:00,62.5,62.5,62.47,62.48,20411.0,51.2694,51.2694,51.2448,51.253,20411.0
2019-04-16 12:50:00,62.49,62.5,62.48,62.49,26334.0,51.2612,51.2694,51.253,51.2612,26334.0
2019-04-16 12:55:00,62.49,62.51,62.48,62.51,27295.0,51.2612,51.2776,51.253,51.2776,27295.0
2019-04-16 13:00:00,62.51,62.51,62.49,62.5,15380.0,51.2776,51.2776,51.2612,51.2694,15380.0
2019-04-16 13:05:00,62.5,62.52,62.49,62.52,2028639.0,51.2694,51.2858,51.2612,51.2858,2028639.0
2019-04-16 13:10:00,62.52,62.52,62.49,62.51,16813.0,51.2858,51.2858,51.2612,51.2776,16813.0
2019-04-16 13:15:00,62.51,62.51,62.49,62.51,31696.0,51.2776,51.2776,51.2612,51.2776,31696.0
2019-04-16 13:20:00,62.51,62.51,62.5,62.51,21084.0,51.2776,51.2776,51.2694,51.2776,21084.0
2019-04-16 13:25:00,62.5,62.51,62.5,62.51,30076.0,51.2694,51.2776,51.2694,51.2776,30076.0
2019-04-16 13:30:00,62.5,62.51,62.49,62.49,19080.0,51.2694,51.2776,51.2612,51.2612,19080.0
2019-04-16 13:35:00,62.49,62.5,62.48,62.5,15233.0,51.2612,51.2694,51.253,51.2694,15233.0
2019-04-16 13:40:00,62.5,62.5,62.48,62.49,10179.0,51.2694,51.2694,51.253,51.2612,10179.0
2019-04-16 13:45:00,62.49,62.49,62.47,62.48,10388.0,51.2612,51.2612,51.2448,51.253,10388.0
2019-04-16 13:50:00,62.49,62.49,62.48,62.49,42343.0,51.2612,51.2612,51.253,51.2612,42343.0
2019-04-16 13:55:00,62.48,62.49,62.46,62.48,30199.0,51.253,51.2612,51.2366,51.253,30199.0
2019-04-16 14:00:00,62.48,62.49,62.46,62.47,54599.0,51.253,51.2612,51.2366,51.2448,54599.0
2019-04-16 14:05:00,62.48,62.48,62.46,62.46,35919.0,51.253,51.253,51.2366,51.2366,35919.0
2019-04-16 14:10:00,62.47,62.47,62.45,62.47,27343.0,51.2448,51.2448,51.2284,51.2448,27343.0
2019-04-16 14:15:00,62.47,62.5,62.47,62.49,54377.0,51.2448,51.2694,51.2448,51.2612,54377.0
2019-04-16 14:20:00,62.5,62.5,62.48,62.5,42919.0,51.2694,51.2694,51.253,51.2694,42919.0
2019-04-16 14:25:00,62.5,62.5,62.48,62.49,28659.0,51.2694,51.2694,51.253,51.2612,28659.0
2019-04-16 14:30:00,62.49,62.51,62.49,62.51,49112.0,51.2612,51.2776,51.2612,51.2776,49112.0
2019-04-16 14:35:00,62.5,62.51,62.49,62.49,31588.0,51.2694,51.2776,51.2612,51.2612,31588.0
2019-04-16 14:40:00,62.5,62.5,62.49,62.5,119141.0,51.2694,51.2694,51.2612,51.2694,119141.0
2019-04-16 14:45:00,62.5,62.5,62.49,62.49,22888.0,51.2694,51.2694,51.2612,51.2612,22888.0
2019-04-16 14:50:00,62.5,62.5,62.49,62.5,30080.0,51.2694,51.2694,51.2612,51.2694,30080.0
2019-04-16 14:55:00,62.5,62.51,62.49,62.51,59784.0,51.2694,51.2776,51.2612,51.2776,59784.0
2019-04-16 15:00:00,62.51,62.52,62.5,62.51,33887.0,51.2776,51.2858,51.2694,51.2776,33887.0
2019-04-16 15:05:00,62.5,62.5,62.49,62.49,91946.0,51.2694,51.2694,51.2612,51.2612,91946.0
2019-04-16 15:10:00,62.49,62.5,62.49,62.5,49542.0,51.2612,51.2694,51.2612,51.2694,49542.0
2019-04-16 15:15:00,62.5,62.5,62.48,62.5,24587.0,51.2694,51.2694,51.253,51.2694,24587.0
2019-04-16 15:20:00,62.5,62.5,62.48,62.48,565958.0,51.2694,51.2694,51.253,51.253,565958.0
2019-04-16 15:25:00,62.49,62.49,62.48,62.48,31646.0,51.2612,51.2612,51.253,51.253,31646.0
2019-04-16 15:30:00,62.48,62.48,62.41,62.41,34031.0,51.253,51.253,51.1956,51.1956,34031.0
2019-04-16 15:35:00,62.42,62.43,62.39,62.43,48432.0,51.2038,51.212,51.1792,51.212,48432.0
2019-04-16 15:40:00,62.43,62.44,62.41,62.44,36692.0,51.212,51.2202,51.1956,51.2202,36692.0
2019-04-16 15:45:00,62.44,62.45,62.43,62.43,29513.0,51.2202,51.2284,51.212,51.212,29513.0
2019-04-16 15:50:00,62.44,62.44,62.42,62.43,26737.0,51.2202,51.2202,51.2038,51.212,26737.0
2019-04-16 15:55:00,62.43,62.44,62.39,62.41,118072.0,51.212,51.2202,51.1792,51.1956,118072.0
2019-04-17 09:30:00,62.66,62.71,62.63,62.63,137372.0,51.4007,51.4417,51.376,51.376,137372.0
2019-04-17 09:35:00,62.63,62.63,62.61,62.63,48562.0,51.376,51.376,51.3596,51.376,48562.0
2019-04-17 09:40:00,62.63,62.64,62.61,62.63,55100.0,51.376,51.3842,51.3596,51.376,55100.0
2019-04-17 09:45:00,62.63,62.63,62.58,62.6,35338.0,51.376,51.376,51.335,51.3514,35338.0
2019-04-17 09:50:00,62.6,62.61,62.56,62.57,27512.0,51.3514,51.3596,51.3186,51.3268,27512.0
2019-04-17 09:55:00,62.58,62.61,62.57,62.59,17990.0,51.335,51.3596,51.3268,51.3432,17990.0
2019-04-17 10:00:00,62.59,62.59,62.54,62.56,79930.0,51.3432,51.3432,51.3022,51.3186,79930.0
2019-04-17 10:05:00,62.56,62.56,62.48,62.49,96165.0,51.3186,51.3186,51.253,51.2612,96165.0
2019-04-17 10:10:00,62.49,62.51,62.48,62.51,26280.0,51.2612,51.2776,51.253,51.2776,26280.0
2019-04-17 10:15:00,62.5,62.51,62.49,62.5,44567.0,51.2694,51.2776,51.2612,51.2694,44567.0
2019-04-17 10:20:00,62.5,62.54,62.49,62.53,36927.0,51.2694,51.3022,51.2612,51.294,36927.0
2019-04-17 10:25:00,62.54,62.57,62.54,62.57,58064.0,51.3022,51.3268,51.3022,51.3268,58064.0
2019-04-17 10:30:00,62.56,62.59,62.56,62.58,133826.0,51.3186,51.3432,51.3186,51.335,133826.0
2019-04-17 10:35:00,62.58,62.6,62.57,62.59,64903.0,51.335,51.3514,51.3268,51.3432,64903.0
2019-04-17 10:40:00,62.6,62.61,62.58,62.59,31071.0,51.3514,51.3596,51.335,51.3432,31071.0
2019-04-17 10:45:00,62.58,62.62,62.58,62.62,117938.0,51.335,51.3678,51.335,51.3678,117938.0
2019-04-17 10:50:00,62.62,62.62,62.56,62.59,34087.0,51.3678,51.3678,51.3186,51.3432,34087.0
2019-04-17 10:55:00,62.6,62.6,62.55,62.56,41519.0,51.3514,51.3514,51.3104,51.3186,41519.0
2019-04-17 11:00:00,62.57,62.57,62.54,62.56,52783.0,51.3268,51.3268,51.3022,51.3186,52783.0
2019-04-17 11:05:00,62.56,62.58,62.55,62.56,55627.0,51.3186,51.335,51.3104,51.3186,55627.0
2019-04-17 11:10:00,62.56,62.57,62.53,62.54,18807.0,51.3186,51.3268,51.294,51.3022,18807.0
2019-04-17 11:15:00,62.54,62.57,62.54,62.56,24772.0,51.3022,51.3268,51.3022,51.3186,24772.0
2019-04-17 11:20:00,62.56,62.57,62.54,62.54,8842.0,51.3186,51.3268,51.3022,51.3022,8842.0
2019-04-17 11:25:00,62.55,62.56,62.51,62.51,8693.0,51.3104,51.3186,51.2776,51.2776,8693.0
2019-04-17 11:30:00,62.52,62.52,62.45,62.48,53878.0,51.2858,51.2858,51.2284,51.253,53878.0
2019-04-17 11:35:00,62.47,62.5,62.45,62.5,31811.0,51.2448,51.2694,51.2284,51.2694,31811.0
2019-04-17 11:40:00,62.48,62.51,62.48,62.51,32841.0,51.253,51.2776,51.253,51.2776,32841.0
2019-04-17 11:45:00,62.51,62.54,62.49,62.53,52120.0,51.2776,51.3022,51.2612,51.294,52120.0
2019-04-17 11:50:00,62.53,62.54,62.5,62.52,73360.0,51.294,51.3022,51.2694,51.2858,73360.0
2019-04-17 11:55:00,62.52,62.52,62.46,62.47,36600.0,51.2858,51.2858,51.2366,51.2448,36600.0
2019-04-17 12:00:00,62.46,62.48,62.45,62.45,30868.0,51.2366,51.253,51.2284,51.2284,30868.0
2019-04-17 12:05:00,62.45,62.46,62.44,62.45,30740.0,51.2284,51.2366,51.2202,51.2284,30740.0
2019-04-17 12:10:00,62.45,62.46,62.44,62.45,17956.0,51.2284,51.2366,51.2202,51.2284,17956.0
2019-04-17 12:15:00,62.44,62.46,62.43,62.46,31035.0,51.2202,51.2366,51.212,51.2366,31035.0
2019-04-17 12:20:00,62.46,62.47,62.45,62.46,21765.0,51.2366,51.2448,51.2284,51.2366,21765.0
2019-04-17 12:25:00,62.46,62.49,62.45,62.49,108924.0,51.2366,51.2612,51.2284,51.2612,108924.0
2019-04-17 12:30:00,62.49,62.51,62.48,62.5,178362.0,51.2612,51.2776,51.253,51.2694,178362.0
2019-04-17 12:35:00,62.5,62.53,62.49,62.5,196358.0,51.2694,51.294,51.2612,51.2694,196358.0
2019-04-17 12:40:00,62.51,62.52,62.5,62.51,103166.0,51.2776,51.2858,51.2694,51.2776,103166.0
2019-04-17 12:45:00,62.51,62.52,62.49,62.5,27167.0,51.2776,51.2858,51.2612,51.2694,27167.0
2019-04-17 12:50:00,62.5,62.5,62.48,62.49,9842.0,51.2694,51.2694,51.253,51.2612,9842.0
2019-04-17 12:55:00,62.49,62.53,62.49,62.51,10056.0,51.2612,51.294,51.2612,51.2776,10056.0
2019-04-17 13:00:00,62.51,62.52,62.5,62.52,20902.0,51.2776,51.2858,51.2694,51.2858,20902.0
2019-04-17 13:05:00,62.52,62.54,62.51,62.54,70017.0,51.2858,51.3022,51.2776,51.3022,70017.0
2019-04-17 13:10:00,62.53,62.54,62.52,62.53,17443.0,51.294,51.3022,51.2858,51.294,17443.0
2019-04-17 13:15:00,62.54,62.55,62.52,62.53,56185.0,51.3022,51.3104,51.2858,51.294,56185.0
2019-04-17 13:20:00,62.53,62.55,62.51,62.52,77967.0,51.294,51.3104,51.2776,51.2858,77967.0
2019-04-17 13:25:00,62.53,62.53,62.51,62.52,29911.0,51.294,51.294,51.2776,51.2858,29911.0
2019-04-17 13:30:00,62.51,62.55,62.51,62.55,29227.0,51.2776,51.3104,51.2776,51.3104,29227.0
2019-04-17 13:35:00,62.54,62.55,62.52,62.55,18484.0,51.3022,51.3104,51.2858,51.3104,18484.0
2019-04-17 13:40:00,62.55,62.56,62.54,62.56,16437.0,51.3104,51.3186,51.3022,51.3186,16437.0
2019-04-17 13:45:00,62.56,62.56,62.54,62.54,2126825.0,51.3186,51.3186,51.3022,51.3022,2126825.0
2019-04-17 13:50:00,62.54,62.54,62.52,62.52,42731.0,51.3022,51.3022,51.2858,51.2858,42731.0
2019-04-17 13:55:00,62.52,62.53,62.51,62.52,49801.0,51.2858,51.294,51.2776,51.2858,49801.0
2019-04-17 14:00:00,62.51,62.53,62.51,62.52,27449.0,51.2776,51.294,51.2776,51.2858,27449.0
2019-04-17 14:05:00,62.52,62.53,62.5,62.5,18618.0,51.2858,51.294,51.2694,51.2694,18618.0
2019-04-17 14:10:00,62.51,62.51,62.46,62.48,24801.0,51.2776,51.2776,51.2366,51.253,24801.0
2019-04-17 14:15:00,62.48,62.52,62.47,62.52,65633.0,51.253,51.2858,51.2448,51.2858,65633.0
2019-04-17 14:20:00,62.51,62.52,62.49,62.49,36549.0,51.2776,51.2858,51.2612,51.2612,36549.0
2019-04-17 14:25:00,62.49,62.49,62.46,62.47,29411.0,51.2612,51.2612,51.2366,51.2448,29411.0
2019-04-17 14:30:00,62.48,62.5,62.48,62.49,65779.0,51.253,51.2694,51.253,51.2612,65779.0
2019-04-17 14:35:00,62.5,62.51,62.49,62.51,21341.0,51.2694,51.2776,51.2612,51.2776,21341.0
2019-04-17 14:40:00,62.51,62.51,62.49,62.5,65886.0,51.2776,51.2776,51.2612,51.2694,65886.0
2019-04-17 14:45:00,62.5,62.51,62.49,62.51,19989.0,51.2694,51.2776,51.2612,51.2776,19989.0
2019-04-17 14:50:00,62.51,62.54,62.51,62.54,54694.0,51.2776,51.3022,51.2776,51.3022,54694.0
2019-04-17 14:55:00,62.53,62.55,62.52,62.54,18956.0,51.294,51.3104,51.2858,51.3022,18956.0
2019-04-17 15:00:00,62.55,62.56,62.53,62.55,17363.0,51.3104,51.3186,51.294,51.3104,17363.0
2019-04-17 15:05:00,62.55,62.57,62.55,62.56,62503.0,51.3104,51.3268,51.3104,51.3186,62503.0
2019-04-17 15:10:00,62.57,62.58,62.55,62.57,45823.0,51.3268,51.335,51.3104,51.3268,45823.0
2019-04-17 15:15:00,62.56,62.57,62.55,62.57,41152.0,51.3186,51.3268,51.3104,51.3268,41152.0
2019-04-17 15:20:00,62.56,62.57,62.56,62.57,12745.0,51.3186,51.3268,51.3186,51.3268,12745.0
2019-04-17 15:25:00,62.57,62.58,62.56,62.56,42199.0,51.3268,51.335,51.3186,51.3186,42199.0
2019-04-17 15:30:00,62.57,62.58,62.56,62.57,56168.0,51.3268,51.335,51.3186,51.3268,56168.0
2019-04-17 15:35:00,62.56,62.57,62.54,62.56,112418.0,51.3186,51.3268,51.3022,51.3186,112418.0
2019-04-17 15:40:00,62.56,62.57,62.55,62.57,142070.0,51.3186,51.3268,51.3104,51.3268,142070.0
2019-04-17 15:45:00,62.57,62.57,62.55,62.57,39105.0,51.3268,51.3268,51.3104,51.3268,39105.0
2019-04-17 15:50:00,62.57,62.58,62.55,62.58,41748.0,51.3268,51.335,51.3104,51.335,41748.0
2019-04-17 15:55:00,62.57,62.58,62.54,62.55,140039.0,51.3268,51.335,51.3022,51.3104,140039.0
2019-04-18 09:30:00,62.49,62.54,62.46,62.5,155612.0,51.2612,51.3022,51.2366,51.2694,155612.0
2019-04-18 09:35:00,62.5,62.51,62.47,62.49,203292.0,51.2694,51.2776,51.2448,51.2612,203292.0
2019-04-18 09:40:00,62.49,62.54,62.49,62.53,100914.0,51.2612,51.3022,51.2612,51.294,100914.0
2019-04-18 09:45:00,62.53,62.56,62.51,62.54,21695.0,51.294,51.3186,51.2776,51.3022,21695.0
2019-04-18 09:50:00,62.54,62.56,62.49,62.51,45472.0,51.3022,51.3186,51.2612,51.2776,45472.0
2019-04-18 09:55:00,62.51,62.51,62.45,62.46,90080.0,51.2776,51.2776,51.2284,51.2366,90080.0
2019-04-18 10:00:00,62.45,62.46,62.39,62.42,63779.0,51.2284,51.2366,51.1792,51.2038,63779.0
2019-04-18 10:05:00,62.42,62.45,62.41,62.43,84955.0,51.2038,51.2284,51.1956,51.212,84955.0
2019-04-18 10:10:00,62.42,62.44,62.41,62.41,56269.0,51.2038,51.2202,51.1956,51.1956,56269.0
2019-04-18 10:15:00,62.4,62.42,62.4,62.41,64936.0,51.1874,51.2038,51.1874,51.1956,64936.0
2019-04-18 10:20:00,62.41,62.41,62.35,62.36,40474.0,51.1956,51.1956,51.1464,51.1546,40474.0
2019-04-18 10:25:00,62.36,62.38,62.35,62.37,46044.0,51.1546,51.171,51.1464,51.1628,46044.0
2019-04-18 10:30:00,62.37,62.39,62.36,62.38,46395.0,51.1628,51.1792,51.1546,51.171,46395.0
2019-04-18 10:35:00,62.38,62.4,62.37,62.37,28352.0,51.171,51.1874,51.1628,51.1628,28352.0
2019-04-18 10:40:00,62.37,62.37,62.33,62.37,11522.0,51.1628,51.1628,51.1299,51.1628,11522.0
2019-04-18 10:45:00,62.37,62.4,62.36,62.4,27933.0,51.1628,51.1874,51.1546,51.1874,27933.0
2019-04-18 10:50:00,62.4,62.41,62.37,62.38,34900.0,51.1874,51.1956,51.1628,51.171,34900.0
2019-04-18 10:55:00,62.39,62.44,62.38,62.44,43783.0,51.1792,51.2202,51.171,51.2202,43783.0
2019-04-18 11:00:00,62.43,62.44,62.42,62.43,43486.0,51.212,51.2202,51.2038,51.212,43486.0
2019-04-18 11:05:00,62.43,62.45,62.42,62.44,252589.0,51.212,51.2284,51.2038,51.2202,252589.0
2019-04-18 11:10:00,62.44,62.45,62.4,62.44,4201385.0,51.2202,51.2284,51.1874,51.2202,4201385.0
2019-04-18 11:15:00,62.44,62.44,62.41,62.42,153707.0,51.2202,51.2202,51.1956,51.2038,153707.0
2019-04-18 11:20:00,62.42,62.42,62.39,62.41,126183.0,51.2038,51.2038,51.1792,51.1956,126183.0
2019-04-18 11:25:00,62.41,62.42,62.39,62.4,130650.0,51.1956,51.2038,51.1792,51.1874,130650.0
2019-04-18 11:30:00,62.4,62.42,62.4,62.41,94806.0,51.1874,51.2038,51.1874,51.1956,94806.0
2019-04-18 11:35:00,62.42,62.45,62.41,62.44,150926.0,51.2038,51.2284,51.1956,51.2202,150926.0
2019-04-18 11:40:00,62.44,62.46,62.43,62.46,9153.0,51.2202,51.2366,51.212,51.2366,9153.0
2019-04-18 11:45:00,62.46,62.48,62.45,62.47,23256.0,51.2366,51.253,51.2284,51.2448,23256.0
2019-04-18 11:50:00,62.46,62.47,62.45,62.45,26911.0,51.2366,51.2448,51.2284,51.2284,26911.0
2019-04-18 11:55:00,62.45,62.45,62.44,62.45,9991.0,51.2284,51.2284,51.2202,51.2284,9991.0
2019-04-18 12:00:00,62.45,62.45,62.43,62.44,51973.0,51.2284,51.2284,51.212,51.2202,51973.0
2019-04-18 12:05:00,62.45,62.46,62.43,62.46,27911.0,51.2284,51.2366,51.212,51.2366,27911.0
2019-04-18 12:10:00,62.45,62.46,62.43,62.44,27064.0,51.2284,51.2366,51.212,51.2202,27064.0
2019-04-18 12:15:00,62.44,62.46,62.43,62.45,37282.0,51.2202,51.2366,51.212,51.2284,37282.0
2019-04-18 12:20:00,62.45,62.46,62.44,62.45,31529.0,51.2284,51.2366,51.2202,51.2284,31529.0
2019-04-18 12:25:00,62.46,62.46,62.45,62.45,23199.0,51.2366,51.2366,51.2284,51.2284,23199.0
2019-04-18 12:30:00,62.46,62.46,62.44,62.46,36953.0,51.2366,51.2366,51.2202,51.2366,36953.0
2019-04-18 12:35:00,62.45,62.47,62.45,62.45,240764.0,51.2284,51.2448,51.2284,51.2284,240764.0
2019-04-18 12:40:00,62.46,62.47,62.45,62.46,49964.0,51.2366,51.2448,51.2284,51.2366,49964.0
2019-04-18 12:45:00,62.46,62.47,62.45,62.47,133748.0,51.2366,51.2448,51.2284,51.2448,133748.0
2019-04-18 12:50:00,62.47,62.48,62.46,62.48,18830.0,51.2448,51.253,51.2366,51.253,18830.0
2019-04-18 12:55:00,62.47,62.47,62.43,62.43,635708.0,51.2448,51.2448,51.212,51.212,635708.0
2019-04-18 13:00:00,62.43,62.43,62.41,62.43,100703.0,51.212,51.212,51.1956,51.212,100703.0
2019-04-18 13:05:00,62.42,62.43,62.42,62.43,122161.0,51.2038,51.212,51.2038,51.212,122161.0
2019-04-18 13:10:00,62.42,62.45,62.42,62.45,30381.0,51.2038,51.2284,51.2038,51.2284,30381.0
2019-04-18 13:15:00,62.44,62.45,62.42,62.44,29163.0,51.2202,51.2284,51.2038,51.2202,29163.0
2019-04-18 13:20:00,62.44,62.46,62.43,62.46,44711.0,51.2202,51.2366,51.212,51.2366,44711.0
2019-04-18 13:25:00,62.45,62.46,62.45,62.46,22722.0,51.2284,51.2366,51.2284,51.2366,22722.0
2019-04-18 13:30:00,62.46,62.47,62.45,62.46,30634.0,51.2366,51.2448,51.2284,51.2366,30634.0
2019-04-18 13:35:00,62.46,62.47,62.45,62.46,137673.0,51.2366,51.2448,51.2284,51.2366,137673.0
2019-04-18 13:40:00,62.46,62.46,62.45,62.46,8085.0,51.2366,51.2366,51.2284,51.2366,8085.0
2019-04-18 13:45:00,62.46,62.49,62.45,62.49,81673.0,51.2366,51.2612,51.2284,51.2612,81673.0
2019-04-18 13:50:00,62.49,62.49,62.48,62.49,13796.0,51.2612,51.2612,51.253,51.2612,13796.0
2019-04-18 13:55:00,62.49,62.49,62.48,62.49,21761.0,51.2612,51.2612,51.253,51.2612,21761.0
2019-04-18 14:00:00,62.48,62.49,62.47,62.48,55613.0,51.253,51.2612,51.2448,51.253,55613.0
2019-04-18 14:05:00,62.48,62.49,62.47,62.49,50057.0,51.253,51.2612,51.2448,51.2612,50057.0
2019-04-18 14:10:00,62.48,62.49,62.48,62.48,16081.0,51.253,51.2612,51.253,51.253,16081.0
2019-04-18 14:15:00,62.49,62.5,62.48,62.49,32631.0,51.2612,51.2694,51.253,51.2612,32631.0
2019-04-18 14:20:00,62.49,62.5,62.48,62.49,21005.0,51.2612,51.2694,51.253,51.2612,21005.0
2019-04-18 14:25:00,62.49,62.5,62.48,62.49,28354.0,51.2612,51.2694,51.253,51.2612,28354.0
2019-04-18 14:30:00,62.5,62.51,62.49,62.5,36960.0,51.2694,51.2776,51.2612,51.2694,36960.0
2019-04-18 14:35:00,62.5,62.5,62.49,62.5,83519.0,51.2694,51.2694,51.2612,51.2694,83519.0
2019-04-18 14:40:00,62.5,62.51,62.49,62.51,54429.0,51.2694,51.2776,51.2612,51.2776,54429.0
2019-04-18 14:45:00,62.5,62.51,62.5,62.5,33391.0,51.2694,51.2776,51.2694,51.2694,33391.0
2019-04-18 14:50:00,62.5,62.51,62.49,62.49,37473.0,51.2694,51.2776,51.2612,51.2612,37473.0
2019-04-18 14:55:00,62.5,62.5,62.49,62.5,72947.0,51.2694,51.2694,51.2612,51.2694,72947.0
2019-04-18 15:00:00,62.49,62.5,62.48,62.49,153685.0,51.2612,51.2694,51.253,51.2612,153685.0
2019-04-18 15:05:00,62.49,62.49,62.47,62.47,31270.0,51.2612,51.2612,51.2448,51.2448,31270.0
2019-04-18 15:10:00,62.48,62.49,62.47,62.48,35926.0,51.253,51.2612,51.2448,51.253,35926.0
2019-04-18 15:15:00,62.49,62.49,62.48,62.49,36593.0,51.2612,51.2612,51.253,51.2612,36593.0
2019-04-18 15:20:00,62.49,62.5,62.48,62.49,119362.0,51.2612,51.2694,51.253,51.2612,119362.0
2019-04-18 15:25:00,62.49,62.5,62.48,62.49,20643.0,51.2612,51.2694,51.253,51.2612,20643.0
2019-04-18 15:30:00,62.49,62.49,62.47,62.49,269430.0,51.2612,51.2612,51.2448,51.2612,269430.0
2019-04-18 15:35:00,62.49,62.49,62.47,62.47,107461.0,51.2612,51.2612,51.2448,51.2448,107461.0
2019-04-18 15:40:00,62.48,62.49,62.47,62.48,35189.0,51.253,51.2612,51.2448,51.253,35189.0
2019-04-18 15:45:00,62.48,62.49,62.48,62.49,22429.0,51.253,51.2612,51.253,51.2612,22429.0
2019-04-18 15:50:00,62.48,62.49,62.43,62.45,127780.0,51.253,51.2612,51.212,51.2284,127780.0
2019-04-18 15:55:00,62.45,62.46,62.43,62.46,125561.0,51.2284,51.2366,51.212,51.2366,125561.0
2019-04-22 09:30:00,62.42,62.45,62.16,62.31,71924.0,51.2038,51.2284,50.9905,51.1135,71924.0
2019-04-22 09:35:00,62.32,62.37,62.32,62.37,96706.0,51.1217,51.1628,51.1217,51.1628,96706.0
2019-04-22 09:40:00,62.37,62.4,62.36,62.4,37324.0,51.1628,51.1874,51.1546,51.1874,37324.0
2019-04-22 09:45:00,62.4,62.44,62.39,62.44,30521.0,51.1874,51.2202,51.1792,51.2202,30521.0
2019-04-22 09:50:00,62.43,62.44,62.43,62.43,21105.0,51.212,51.2202,51.212,51.212,21105.0
2019-04-22 09:55:00,62.43,62.44,62.42,62.43,22273.0,51.212,51.2202,51.2038,51.212,22273.0
2019-04-22 10:00:00,62.44,62.46,62.43,62.46,31170.0,51.2202,51.2366,51.212,51.2366,31170.0
2019-04-22 10:05:00,62.46,62.48,62.45,62.45,45055.0,51.2366,51.253,51.2284,51.2284,45055.0
2019-04-22 10:10:00,62.45,62.46,62.42,62.44,58807.0,51.2284,51.2366,51.2038,51.2202,58807.0
2019-04-22 10:15:00,62.44,62.45,62.43,62.44,33283.0,51.2202,51.2284,51.212,51.2202,33283.0
2019-04-22 10:20:00,62.43,62.43,62.42,62.42,32397.0,51.212,51.212,51.2038,51.2038,32397.0
2019-04-22 10:25:00,62.42,62.45,62.42,62.44,24299.0,51.2038,51.2284,51.2038,51.2202,24299.0
2019-04-22 10:30:00,62.44,62.46,62.43,62.44,34258.0,51.2202,51.2366,51.212,51.2202,34258.0
2019-04-22 10:35:00,62.44,62.45,62.41,62.41,39425.0,51.2202,51.2284,51.1956,51.1956,39425.0
2019-04-22 10:40:00,62.42,62.43,62.39,62.39,127722.0,51.2038,51.212,51.1792,51.1792,127722.0
2019-04-22 10:45:00,62.38,62.43,62.38,62.43,36459.0,51.171,51.212,51.171,51.212,36459.0
2019-04-22 10:50:00,62.42,62.45,62.42,62.44,63037.0,51.2038,51.2284,51.2038,51.2202,63037.0
2019-04-22 10:55:00,62.43,62.46,62.4,62.44,3189514.0,51.212,51.2366,51.1874,51.2202,3189514.0
2019-04-22 11:00:00,62.44,62.44,62.39,62.39,72949.0,51.2202,51.2202,51.1792,51.1792,72949.0
2019-04-22 11:05:00,62.4,62.4,62.37,62.39,90748.0,51.1874,51.1874,51.1628,51.1792,90748.0
2019-04-22 11:10:00,62.39,62.41,62.38,62.41,11605.0,51.1792,51.1956,51.171,51.1956,11605.0
2019-04-22 11:15:00,62.41,62.41,62.39,62.39,44560.0,51.1956,51.1956,51.1792,51.1792,44560.0
2019-04-22 11:20:00,62.4,62.41,62.39,62.4,21998.0,51.1874,51.1956,51.1792,51.1874,21998.0
2019-04-22 11:25:00,62.41,62.41,62.38,62.41,46762.0,51.1956,51.1956,51.171,51.1956,46762.0
2019-04-22 11:30:00,62.41,62.42,62.39,62.41,32057.0,51.1956,51.2038,51.1792,51.1956,32057.0
2019-04-22 11:35:00,62.41,62.42,62.41,62.42,4791.0,51.1956,51.2038,51.1956,51.2038,4791.0
2019-04-22 11:40:00,62.42,62.43,62.41,62.42,6692.0,51.2038,51.212,51.1956,51.2038,6692.0
2019-04-22 11:45:00,62.42,62.43,62.41,62.41,11305.0,51.2038,51.212,51.1956,51.1956,11305.0
2019-04-22 11:50:00,62.4,62.41,62.39,62.41,5574.0,51.1874,51.1956,51.1792,51.1956,5574.0
2019-04-22 11:55:00,62.41,62.41,62.38,62.38,23685.0,51.1956,51.1956,51.171,51.171,23685.0
2019-04-22 12:00:00,62.38,62.38,62.36,62.38,7976.0,51.171,51.171,51.1546,51.171,7976.0
2019-04-22 12:05:00,62.37,62.38,62.36,62.36,17869.0,51.1628,51.171,51.1546,51.1546,17869.0
2019-04-22 12:10:00,62.37,62.38,62.36,62.37,24659.0,51.1628,51.171,51.1546,51.1628,24659.0
2019-04-22 12:15:00,62.37,62.38,62.37,62.38,16847.0,51.1628,51.171,51.1628,51.171,16847.0
2019-04-22 12:20:00,62.38,62.38,62.36,62.36,23392.0,51.171,51.171,51.1546,51.1546,23392.0
2019-04-22 12:25:00,62.36,62.39,62.36,62.38,16423.0,51.1546,51.1792,51.1546,51.171,16423.0
2019-04-22 12:30:00,62.39,62.39,62.38,62.39,28741.0,51.1792,51.1792,51.171,51.1792,28741.0
2019-04-22 12:35:00,62.39,62.4,62.38,62.39,25002.0,51.1792,51.1874,51.171,51.1792,25002.0
2019-04-22 12:40:00,62.4,62.4,62.38,62.39,31128.0,51.1874,51.1874,51.171,51.1792,31128.0
2019-04-22 12:45:00,62.39,62.4,62.39,62.39,20275.0,51.1792,51.1874,51.1792,51.1792,20275.0
2019-04-22 12:50:00,62.4,62.4,62.38,62.38,10698.0,51.1874,51.1874,51.171,51.171,10698.0
2019-04-22 12:55:00,62.38,62.39,62.37,62.39,27135.0,51.171,51.1792,51.1628,51.1792,27135.0
2019-04-22 13:00:00,62.39,62.39,62.38,62.39,14592.0,51.1792,51.1792,51.171,51.1792,14592.0
2019-04-22 13:05:00,62.39,62.39,62.38,62.39,6816.0,51.1792,51.1792,51.171,51.1792,6816.0
2019-04-22 13:10:00,62.39,62.39,62.38,62.38,16571.0,51.1792,51.1792,51.171,51.171,16571.0
2019-04-22 13:15:00,62.38,62.4,62.38,62.39,29128.0,51.171,51.1874,51.171,51.1792,29128.0
2019-04-22 13:20:00,62.39,62.41,62.39,62.4,43874.0,51.1792,51.1956,51.1792,51.1874,43874.0
2019-04-22 13:25:00,62.41,62.41,62.4,62.4,24745.0,51.1956,51.1956,51.1874,51.1874,24745.0
2019-04-22 13:30:00,62.41,62.41,62.4,62.41,10198.0,51.1956,51.1956,51.1874,51.1956,10198.0
2019-04-22 13:35:00,62.41,62.41,62.4,62.41,9528.0,51.1956,51.1956,51.1874,51.1956,9528.0
2019-04-22 13:40:00,62.41,62.41,62.4,62.41,48685.0,51.1956,51.1956,51.1874,51.1956,48685.0
2019-04-22 13:45:00,62.41,62.42,62.4,62.41,54139.0,51.1956,51.2038,51.1874,51.1956,54139.0
2019-04-22 13:50:00,62.41,62.43,62.41,62.42,32654.0,51.1956,51.212,51.1956,51.2038,32654.0
2019-04-22 13:55:00,62.41,62.42,62.4,62.41,49523.0,51.1956,51.2038,51.1874,51.1956,49523.0
2019-04-22 14:00:00,62.42,62.42,62.4,62.41,32650.0,51.2038,51.2038,51.1874,51.1956,32650.0
2019-04-22 14:05:00,62.41,62.42,62.4,62.41,52578.0,51.1956,51.2038,51.1874,51.1956,52578.0
2019-04-22 14:10:00,62.41,62.41,62.4,62.41,34929.0,51.1956,51.1956,51.1874,51.1956,34929.0
2019-04-22 14:15:00,62.4,62.4,62.39,62.4,13110.0,51.1874,51.1874,51.1792,51.1874,13110.0
2019-04-22 14:20:00,62.39,62.4,62.39,62.39,19795.0,51.1792,51.1874,51.1792,51.1792,19795.0
2019-04-22 14:25:00,62.4,62.4,62.39,62.39,35266.0,51.1874,51.1874,51.1792,51.1792,35266.0
2019-04-22 14:30:00,62.39,62.4,62.37,62.38,143890.0,51.1792,51.1874,51.1628,51.171,143890.0
2019-04-22 14:35:00,62.38,62.38,62.37,62.38,81593.0,51.171,51.171,51.1628,51.171,81593.0
2019-04-22 14:40:00,62.37,62.39,62.37,62.39,40782.0,51.1628,51.1792,51.1628,51.1792,40782.0
2019-04-22 14:45:00,62.39,62.4,62.38,62.39,128771.0,51.1792,51.1874,51.171,51.1792,128771.0
2019-04-22 14:50:00,62.39,62.4,62.39,62.39,40058.0,51.1792,51.1874,51.1792,51.1792,40058.0
2019-04-22 14:55:00,62.39,62.4,62.39,62.4,45477.0,51.1792,51.1874,51.1792,51.1874,45477.0
2019-04-22 15:00:00,62.4,62.4,62.37,62.37,65754.0,51.1874,51.1874,51.1628,51.1628,65754.0
2019-04-22 15:05:00,62.38,62.38,62.37,62.38,18751.0,51.171,51.171,51.1628,51.171,18751.0
2019-04-22 15:10:00,62.37,62.38,62.37,62.37,37059.0,51.1628,51.171,51.1628,51.1628,37059.0
2019-04-22 15:15:00,62.38,62.4,62.37,62.39,78054.0,51.171,51.1874,51.1628,51.1792,78054.0
2019-04-22 15:20:00,62.39,62.4,62.39,62.4,18872.0,51.1792,51.1874,51.1792,51.1874,18872.0
2019-04-22 15:25:00,62.39,62.4,62.38,62.39,65298.0,51.1792,51.1874,51.171,51.1792,65298.0
2019-04-22 15:30:00,62.39,62.4,62.38,62.39,129555.0,51.1792,51.1874,51.171,51.1792,129555.0
2019-04-22 15:35:00,62.38,62.4,62.38,62.4,96124.0,51.171,51.1874,51.171,51.1874,96124.0
2019-04-22 15:40:00,62.39,62.41,62.39,62.4,61950.0,51.1792,51.1956,51.1792,51.1874,61950.0
2019-04-22 15:45:00,62.39,62.41,62.39,62.4,341101.0,51.1792,51.1956,51.1792,51.1874,341101.0
2019-04-22 15:50:00,62.4,62.42,62.4,62.41,110433.0,51.1874,51.2038,51.1874,51.1956,110433.0
2019-04-22 15:55:00,62.42,62.42,62.39,62.4,368687.0,51.2038,51.2038,51.1792,51.1874,368687.0
2019-04-23 09:30:00,62.24,62.31,62.23,62.23,67128.0,51.0561,51.1135,51.0479,51.0479,67128.0
2019-04-23 09:35:00,62.23,62.31,62.23,62.31,105766.0,51.0479,51.1135,51.0479,51.1135,105766.0
2019-04-23 09:40:00,62.31,62.34,62.3,62.33,31455.0,51.1135,51.1382,51.1053,51.1299,31455.0
2019-04-23 09:45:00,62.32,62.33,62.3,62.3,16879.0,51.1217,51.1299,51.1053,51.1053,16879.0
2019-04-23 09:50:00,62.3,62.34,62.3,62.34,71324.0,51.1053,51.1382,51.1053,51.1382,71324.0
2019-04-23 09:55:00,62.34,62.35,62.33,62.35,28189.0,51.1382,51.1464,51.1299,51.1464,28189.0
2019-04-23 10:00:00,62.35,62.38,62.33,62.38,47056.0,51.1464,51.171,51.1299,51.171,47056.0
2019-04-23 10:05:00,62.36,62.37,62.34,62.36,14208.0,51.1546,51.1628,51.1382,51.1546,14208.0
2019-04-23 10:10:00,62.36,62.37,62.33,62.36,11747.0,51.1546,51.1628,51.1299,51.1546,11747.0
2019-04-23 10:15:00,62.36,62.36,62.32,62.34,10122.0,51.1546,51.1546,51.1217,51.1382,10122.0
2019-04-23 10:20:00,62.32,62.35,62.31,62.34,11665.0,51.1217,51.1464,51.1135,51.1382,11665.0
2019-04-23 10:25:00,62.35,62.35,62.33,62.34,38838.0,51.1464,51.1464,51.1299,51.1382,38838.0
2019-04-23 10:30:00,62.34,62.34,62.28,62.29,42567.0,51.1382,51.1382,51.0889,51.0971,42567.0
2019-04-23 10:35:00,62.29,62.32,62.28,62.29,113495.0,51.0971,51.1217,51.0889,51.0971,113495.0
2019-04-23 10:40:00,62.3,62.38,62.29,62.34,8196113.0,51.1053,51.171,51.0971,51.1382,8196113.0
2019-04-23 10:45:00,62.35,62.35,62.32,62.35,68763.0,51.1464,51.1464,51.1217,51.1464,68763.0
2019-04-23 10:50:00,62.35,62.38,62.34,62.37,79667.0,51.1464,51.171,51.1382,51.1628,79667.0
2019-04-23 10:55:00,62.37,62.41,62.37,62.4,27475.0,51.1628,51.1956,51.1628,51.1874,27475.0
2019-04-23 11:00:00,62.41,62.42,62.4,62.42,48318.0,51.1956,51.2038,51.1874,51.2038,48318.0
2019-04-23 11:05:00,62.41,62.43,62.39,62.4,55427.0,51.1956,51.212,51.1792,51.1874,55427.0
2019-04-23 11:10:00,62.39,62.42,62.39,62.42,25777.0,51.1792,51.2038,51.1792,51.2038,25777.0
2019-04-23 11:15:00,62.42,62.43,62.39,62.4,18177.0,51.2038,51.212,51.1792,51.1874,18177.0
2019-04-23 11:20:00,62.4,62.43,62.4,62.43,27602.0,51.1874,51.212,51.1874,51.212,27602.0
2019-04-23 11:25:00,62.43,62.44,62.41,62.44,45952.0,51.212,51.2202,51.1956,51.2202,45952.0
2019-04-23 11:30:00,62.44,62.44,62.4,62.43,37629.0,51.2202,51.2202,51.1874,51.212,37629.0
2019-04-23 11:35:00,62.43,62.45,62.42,62.45,22990.0,51.212,51.2284,51.2038,51.2284,22990.0
2019-04-23 11:40:00,62.44,62.44,62.42,62.44,33002.0,51.2202,51.2202,51.2038,51.2202,33002.0
2019-04-23 11:45:00,62.43,62.44,62.43,62.44,25330.0,51.212,51.2202,51.212,51.2202,25330.0
2019-04-23 11:50:00,62.44,62.48,62.44,62.48,56113.0,51.2202,51.253,51.2202,51.253,56113.0
2019-04-23 11:55:00,62.48,62.49,62.46,62.47,36304.0,51.253,51.2612,51.2366,51.2448,36304.0
2019-04-23 12:00:00,62.47,62.5,62.46,62.49,92602.0,51.2448,51.2694,51.2366,51.2612,92602.0
2019-04-23 12:05:00,62.49,62.52,62.49,62.52,79220.0,51.2612,51.2858,51.2612,51.2858,79220.0
2019-04-23 12:10:00,62.52,62.52,62.47,62.48,91618.0,51.2858,51.2858,51.2448,51.253,91618.0
2019-04-23 12:15:00,62.48,62.5,62.47,62.49,61048.0,51.253,51.2694,51.2448,51.2612,61048.0
2019-04-23 12:20:00,62.48,62.49,62.46,62.47,25711.0,51.253,51.2612,51.2366,51.2448,25711.0
2019-04-23 12:25:00,62.47,62.49,62.47,62.48,41265.0,51.2448,51.2612,51.2448,51.253,41265.0
2019-04-23 12:30:00,62.48,62.48,62.44,62.46,27007.0,51.253,51.253,51.2202,51.2366,27007.0
2019-04-23 12:35:00,62.46,62.48,62.45,62.47,39717.0,51.2366,51.253,51.2284,51.2448,39717.0
2019-04-23 12:40:00,62.47,62.48,62.46,62.48,26562.0,51.2448,51.253,51.2366,51.253,26562.0
2019-04-23 12:45:00,62.47,62.48,62.46,62.48,38289.0,51.2448,51.253,51.2366,51.253,38289.0
2019-04-23 12:50:00,62.48,62.48,62.45,62.45,11926.0,51.253,51.253,51.2284,51.2284,11926.0
2019-04-23 12:55:00,62.46,62.47,62.45,62.47,5537.0,51.2366,51.2448,51.2284,51.2448,5537.0
2019-04-23 13:00:00,62.47,62.48,62.46,62.47,41450.0,51.2448,51.253,51.2366,51.2448,41450.0
2019-04-23 13:05:00,62.48,62.48,62.46,62.46,10536.0,51.253,51.253,51.2366,51.2366,10536.0
2019-04-23 13:10:00,62.47,62.48,62.46,62.47,22695.0,51.2448,51.253,51.2366,51.2448,22695.0
2019-04-23 13:15:00,62.47,62.47,62.45,62.47,21633.0,51.2448,51.2448,51.2284,51.2448,21633.0
2019-04-23 13:20:00,62.47,62.47,62.45,62.46,36950.0,51.2448,51.2448,51.2284,51.2366,36950.0
2019-04-23 13:25:00,62.46,62.46,62.45,62.46,24400.0,51.2366,51.2366,51.2284,51.2366,24400.0
2019-04-23 13:30:00,62.46,62.47,62.45,62.46,35133.0,51.2366,51.2448,51.2284,51.2366,35133.0
2019-04-23 13:35:00,62.46,62.46,62.44,62.45,201717.0,51.2366,51.2366,51.2202,51.2284,201717.0
2019-04-23 13:40:00,62.45,62.45,62.44,62.45,35209.0,51.2284,51.2284,51.2202,51.2284,35209.0
2019-04-23 13:45:00,62.45,62.47,62.44,62.47,92163.0,51.2284,51.2448,51.2202,51.2448,92163.0
2019-04-23 13:50:00,62.47,62.47,62.45,62.45,58014.0,51.2448,51.2448,51.2284,51.2284,58014.0
2019-04-23 13:55:00,62.45,62.46,62.45,62.46,23193.0,51.2284,51.2366,51.2284,51.2366,23193.0
2019-04-23 14:00:00,62.45,62.46,62.44,62.45,188142.0,51.2284,51.2366,51.2202,51.2284,188142.0
2019-04-23 14:05:00,62.45,62.46,62.44,62.45,74954.0,51.2284,51.2366,51.2202,51.2284,74954.0
2019-04-23 14:10:00,62.46,62.46,62.45,62.46,41728.0,51.2366,51.2366,51.2284,51.2366,41728.0
2019-04-23 14:15:00,62.45,62.47,62.45,62.47,71186.0,51.2284,51.2448,51.2284,51.2448,71186.0
2019-04-23 14:20:00,62.47,62.47,62.45,62.46,32532.0,51.2448,51.2448,51.2284,51.2366,32532.0
2019-04-23 14:25:00,62.45,62.46,62.44,62.46,106401.0,51.2284,51.2366,51.2202,51.2366,106401.0
2019-04-23 14:30:00,62.46,62.47,62.45,62.47,46500.0,51.2366,51.2448,51.2284,51.2448,46500.0
2019-04-23 14:35:00,62.46,62.47,62.45,62.46,53924.0,51.2366,51.2448,51.2284,51.2366,53924.0
2019-04-23 14:40:00,62.46,62.47,62.45,62.47,36191.0,51.2366,51.2448,51.2284,51.2448,36191.0
2019-04-23 14:45:00,62.46,62.47,62.46,62.46,37165.0,51.2366,51.2448,51.2366,51.2366,37165.0
2019-04-23 14:50:00,62.47,62.47,62.45,62.47,119034.0,51.2448,51.2448,51.2284,51.2448,119034.0
2019-04-23 14:55:00,62.46,62.49,62.46,62.49,44272.0,51.2366,51.2612,51.2366,51.2612,44272.0
2019-04-23 15:00:00,62.48,62.49,62.47,62.48,34695.0,51.253,51.2612,51.2448,51.253,34695.0
2019-04-23 15:05:00,62.48,62.48,62.47,62.48,31858.0,51.253,51.253,51.2448,51.253,31858.0
2019-04-23 15:10:00,62.48,62.48,62.47,62.48,59895.0,51.253,51.253,51.2448,51.253,59895.0
2019-04-23 15:15:00,62.48,62.48,62.46,62.47,70913.0,51.253,51.253,51.2366,51.2448,70913.0
2019-04-23 15:20:00,62.48,62.48,62.47,62.48,47856.0,51.253,51.253,51.2448,51.253,47856.0
2019-04-23 15:25:00,62.48,62.49,62.47,62.48,69756.0,51.253,51.2612,51.2448,51.253,69756.0
2019-04-23 15:30:00,62.48,62.48,62.46,62.47,58096.0,51.253,51.253,51.2366,51.2448,58096.0
2019-04-23 15:35:00,62.47,62.48,62.46,62.48,72133.0,51.2448,51.253,51.2366,51.253,72133.0
2019-04-23 15:40:00,62.48,62.49,62.47,62.48,101467.0,51.253,51.2612,51.2448,51.253,101467.0
2019-04-23 15:45:00,62.49,62.49,62.48,62.49,65493.0,51.2612,51.2612,51.253,51.2612,65493.0
2019-04-23 15:50:00,62.49,62.52,62.48,62.52,231906.0,51.2612,51.2858,51.253,51.2858,231906.0
2019-04-23 15:55:00,62.52,62.54,62.5,62.53,419205.0,51.2858,51.3022,51.2694,51.294,419205.0
2019-04-24 09:30:00,62.2,62.22,62.16,62.18,283363.0,51.0233,51.0397,50.9905,51.0069,283363.0
2019-04-24 09:35:00,62.18,62.2,62.17,62.18,17187.0,51.0069,51.0233,50.9987,51.0069,17187.0
2019-04-24 09:40:00,62.18,62.19,62.13,62.13,95178.0,51.0069,51.0151,50.9659,50.9659,95178.0
2019-04-24 09:45:00,62.12,62.13,62.09,62.09,46907.0,50.9577,50.9659,50.9331,50.9331,46907.0
2019-04-24 09:50:00,62.1,62.15,62.08,62.15,1333138.0,50.9413,50.9823,50.9249,50.9823,1333138.0
2019-04-24 09:55:00,62.14,62.17,62.14,62.16,29584.0,50.9741,50.9987,50.9741,50.9905,29584.0
2019-04-24 10:00:00,62.16,62.17,62.11,62.12,75270.0,50.9905,50.9987,50.9495,50.9577,75270.0
2019-04-24 10:05:00,62.12,62.15,62.12,62.14,37697.0,50.9577,50.9823,50.9577,50.9741,37697.0
2019-04-24 10:10:00,62.14,62.16,62.14,62.14,19684.0,50.9741,50.9905,50.9741,50.9741,19684.0
2019-04-24 10:15:00,62.13,62.16,62.13,62.16,68732.0,50.9659,50.9905,50.9659,50.9905,68732.0
2019-04-24 10:20:00,62.15,62.16,62.14,62.16,23871.0,50.9823,50.9905,50.9741,50.9905,23871.0
2019-04-24 10:25:00,62.17,62.23,62.16,62.2,48004.0,50.9987,51.0479,50.9905,51.0233,48004.0
2019-04-24 10:30:00,62.21,62.22,62.18,62.22,43604.0,51.0315,51.0397,51.0069,51.0397,43604.0
2019-04-24 10:35:00,62.22,62.24,62.21,62.22,50211.0,51.0397,51.0561,51.0315,51.0397,50211.0
2019-04-24 10:40:00,62.22,62.24,62.19,62.2,34567.0,51.0397,51.0561,51.0151,51.0233,34567.0
2019-04-24 10:45:00,62.19,62.22,62.19,62.21,18374.0,51.0151,51.0397,51.0151,51.0315,18374.0
2019-04-24 10:50:00,62.22,62.22,62.16,62.2,20922.0,51.0397,51.0397,50.9905,51.0233,20922.0
2019-04-24 10:55:00,62.2,62.24,62.19,62.24,37807.0,51.0233,51.0561,51.0151,51.0561,37807.0
2019-04-24 11:00:00,62.24,62.25,62.21,62.22,13097.0,51.0561,51.0643,51.0315,51.0397,13097.0
2019-04-24 11:05:00,62.23,62.23,62.18,62.2,13325.0,51.0479,51.0479,51.0069,51.0233,13325.0
2019-04-24 11:10:00,62.2,62.21,62.18,62.21,17183.0,51.0233,51.0315,51.0069,51.0315,17183.0
2019-04-24 11:15:00,62.2,62.21,62.17,62.18,22037.0,51.0233,51.0315,50.9987,51.0069,22037.0
2019-04-24 11:20:00,62.18,62.18,62.16,62.17,109287.0,51.0069,51.0069,50.9905,50.9987,109287.0
2019-04-24 11:25:00,62.17,62.19,62.14,62.16,221724.0,50.9987,51.0151,50.9741,50.9905,221724.0
2019-04-24 11:30:00,62.16,62.18,62.14,62.17,109040.0,50.9905,51.0069,50.9741,50.9987,109040.0
2019-04-24 11:35:00,62.18,62.21,62.18,62.2,103887.0,51.0069,51.0315,51.0069,51.0233,103887.0
2019-04-24 11:40:00,62.19,62.21,62.19,62.21,24820.0,51.0151,51.0315,51.0151,51.0315,24820.0
2019-04-24 11:45:00,62.2,62.2,62.14,62.15,40271.0,51.0233,51.0233,50.9741,50.9823,40271.0
2019-04-24 11:50:00,62.16,62.16,62.13,62.15,60680.0,50.9905,50.9905,50.9659,50.9823,60680.0
2019-04-24 11:55:00,62.16,62.17,62.14,62.15,26181.0,50.9905,50.9987,50.9741,50.9823,26181.0
2019-04-24 12:00:00,62.14,62.15,62.11,62.11,54495.0,50.9741,50.9823,50.9495,50.9495,54495.0
2019-04-24 12:05:00,62.11,62.11,62.08,62.1,20950.0,50.9495,50.9495,50.9249,50.9413,20950.0
2019-04-24 12:10:00,62.11,62.13,62.1,62.12,23852.0,50.9495,50.9659,50.9413,50.9577,23852.0
2019-04-24 12:15:00,62.11,62.13,62.1,62.12,31991.0,50.9495,50.9659,50.9413,50.9577,31991.0
2019-04-24 12:20:00,62.12,62.12,62.11,62.12,61374.0,50.9577,50.9577,50.9495,50.9577,61374.0
2019-04-24 12:25:00,62.11,62.12,62.08,62.09,27611.0,50.9495,50.9577,50.9249,50.9331,27611.0
2019-04-24 12:30:00,62.08,62.09,62.06,62.08,50285.0,50.9249,50.9331,50.9085,50.9249,50285.0
2019-04-24 12:35:00,62.08,62.08,62.05,62.05,24199.0,50.9249,50.9249,50.9003,50.9003,24199.0
2019-04-24 12:40:00,62.05,62.05,62.03,62.04,31308.0,50.9003,50.9003,50.8839,50.8921,31308.0
2019-04-24 12:45:00,62.04,62.05,62.03,62.05,10320.0,50.8921,50.9003,50.8839,50.9003,10320.0
2019-04-24 12:50:00,62.05,62.06,62.04,62.05,24506.0,50.9003,50.9085,50.8921,50.9003,24506.0
2019-04-24 12:55:00,62.04,62.04,62.0,62.0,13382.0,50.8921,50.8921,50.8592,50.8592,13382.0
2019-04-24 13:00:00,62.0,62.0,61.97,61.98,20500.0,50.8592,50.8592,50.8346,50.8428,20500.0
2019-04-24 13:05:00,61.99,61.99,61.97,61.98,10461.0,50.851,50.851,50.8346,50.8428,10461.0
2019-04-24 13:10:00,61.98,61.99,61.96,61.96,17026.0,50.8428,50.851,50.8264,50.8264,17026.0
2019-04-24 13:15:00,61.97,62.01,61.96,62.01,28414.0,50.8346,50.8675,50.8264,50.8675,28414.0
2019-04-24 13:20:00,62.01,62.04,62.01,62.04,41218.0,50.8675,50.8921,50.8675,50.8921,41218.0
2019-04-24 13:25:00,62.04,62.05,62.02,62.04,25432.0,50.8921,50.9003,50.8757,50.8921,25432.0
2019-04-24 13:30:00,62.04,62.05,62.03,62.05,17168.0,50.8921,50.9003,50.8839,50.9003,17168.0
2019-04-24 13:35:00,62.06,62.06,62.03,62.05,14535.0,50.9085,50.9085,50.8839,50.9003,14535.0
2019-04-24 13:40:00,62.04,62.05,62.03,62.04,11146.0,50.8921,50.9003,50.8839,50.8921,11146.0
2019-04-24 13:45:00,62.04,62.05,62.03,62.05,18524.0,50.8921,50.9003,50.8839,50.9003,18524.0
2019-04-24 13:50:00,62.04,62.06,62.04,62.06,77072.0,50.8921,50.9085,50.8921,50.9085,77072.0
2019-04-24 13:55:00,62.05,62.06,62.05,62.05,183592.0,50.9003,50.9085,50.9003,50.9003,183592.0
2019-04-24 14:00:00,62.05,62.07,62.05,62.07,239694.0,50.9003,50.9167,50.9003,50.9167,239694.0
2019-04-24 14:05:00,62.07,62.07,62.06,62.07,33048.0,50.9167,50.9167,50.9085,50.9167,33048.0
2019-04-24 14:10:00,62.07,62.08,62.06,62.08,97801.0,50.9167,50.9249,50.9085,50.9249,97801.0
2019-04-24 14:15:00,62.08,62.08,62.06,62.07,347595.0,50.9249,50.9249,50.9085,50.9167,347595.0
2019-04-24 14:20:00,62.07,62.08,62.06,62.06,408840.0,50.9167,50.9249,50.9085,50.9085,408840.0
2019-04-24 14:25:00,62.06,62.07,62.04,62.04,181172.0,50.9085,50.9167,50.8921,50.8921,181172.0
2019-04-24 14:30:00,62.05,62.06,62.03,62.03,38472.0,50.9003,50.9085,50.8839,50.8839,38472.0
2019-04-24 14:35:00,62.04,62.05,62.02,62.04,38385.0,50.8921,50.9003,50.8757,50.8921,38385.0
2019-04-24 14:40:00,62.05,62.05,62.01,62.03,21094.0,50.9003,50.9003,50.8675,50.8839,21094.0
2019-04-24 14:45:00,62.04,62.06,62.04,62.06,53042.0,50.8921,50.9085,50.8921,50.9085,53042.0
2019-04-24 14:50:00,62.05,62.06,62.02,62.03,81365.0,50.9003,50.9085,50.8757,50.8839,81365.0
2019-04-24 14:55:00,62.03,62.04,62.02,62.03,61887.0,50.8839,50.8921,50.8757,50.8839,61887.0
2019-04-24 15:00:00,62.03,62.06,62.02,62.03,50901.0,50.8839,50.9085,50.8757,50.8839,50901.0
2019-04-24 15:05:00,62.03,62.04,62.02,62.04,47662.0,50.8839,50.8921,50.8757,50.8921,47662.0
2019-04-24 15:10:00,62.04,62.05,62.03,62.04,40728.0,50.8921,50.9003,50.8839,50.8921,40728.0
2019-04-24 15:15:00,62.05,62.06,62.02,62.05,188256.0,50.9003,50.9085,50.8757,50.9003,188256.0
2019-04-24 15:20:00,62.06,62.07,62.05,62.06,90806.0,50.9085,50.9167,50.9003,50.9085,90806.0
2019-04-24 15:25:00,62.05,62.06,62.04,62.06,107537.0,50.9003,50.9085,50.8921,50.9085,107537.0
2019-04-24 15:30:00,62.06,62.08,62.05,62.07,35304.0,50.9085,50.9249,50.9003,50.9167,35304.0
2019-04-24 15:35:00,62.07,62.08,62.05,62.07,25740.0,50.9167,50.9249,50.9003,50.9167,25740.0
2019-04-24 15:40:00,62.07,62.09,62.05,62.09,37259.0,50.9167,50.9331,50.9003,50.9331,37259.0
2019-04-24 15:45:00,62.09,62.1,62.07,62.08,59562.0,50.9331,50.9413,50.9167,50.9249,59562.0
2019-04-24 15:50:00,62.08,62.09,62.05,62.09,90720.0,50.9249,50.9331,50.9003,50.9331,90720.0
2019-04-24 15:55:00,62.09,62.1,62.05,62.06,450866.0,50.9331,50.9413,50.9003,50.9085,450866.0
2019-04-25 09:30:00,61.89,61.93,61.85,61.86,114967.0,50.769,50.8018,50.7362,50.7444,114967.0
2019-04-25 09:35:00,61.86,61.87,61.83,61.87,170121.0,50.7444,50.7526,50.7198,50.7526,170121.0
2019-04-25 09:40:00,61.86,61.89,61.85,61.86,61514.0,50.7444,50.769,50.7362,50.7444,61514.0
2019-04-25 09:45:00,61.87,61.92,61.85,61.91,40598.0,50.7526,50.7936,50.7362,50.7854,40598.0
2019-04-25 09:50:00,61.91,61.93,61.88,61.9,165363.0,50.7854,50.8018,50.7608,50.7772,165363.0
2019-04-25 09:55:00,61.9,61.93,61.89,61.93,61870.0,50.7772,50.8018,50.769,50.8018,61870.0
2019-04-25 10:00:00,61.92,61.96,61.92,61.96,66834.0,50.7936,50.8264,50.7936,50.8264,66834.0
2019-04-25 10:05:00,61.96,61.97,61.94,61.95,39530.0,50.8264,50.8346,50.81,50.8182,39530.0
2019-04-25 10:10:00,61.95,61.95,61.87,61.88,35824.0,50.8182,50.8182,50.7526,50.7608,35824.0
2019-04-25 10:15:00,61.88,61.89,61.85,61.89,67211.0,50.7608,50.769,50.7362,50.769,67211.0
2019-04-25 10:20:00,61.89,61.89,61.85,61.88,55535.0,50.769,50.769,50.7362,50.7608,55535.0
2019-04-25 10:25:00,61.89,61.91,61.87,61.88,57752.0,50.769,50.7854,50.7526,50.7608,57752.0
2019-04-25 10:30:00,61.88,61.88,61.85,61.88,67165.0,50.7608,50.7608,50.7362,50.7608,67165.0
2019-04-25 10:35:00,61.89,61.94,61.88,61.94,56151.0,50.769,50.81,50.7608,50.81,56151.0
2019-04-25 10:40:00,61.94,61.94,61.92,61.93,20778.0,50.81,50.81,50.7936,50.8018,20778.0
2019-04-25 10:45:00,61.94,61.98,61.92,61.98,39736.0,50.81,50.8428,50.7936,50.8428,39736.0
2019-04-25 10:50:00,61.98,61.99,61.95,61.95,50569.0,50.8428,50.851,50.8182,50.8182,50569.0
2019-04-25 10:55:00,61.95,62.01,61.93,61.97,2729121.0,50.8182,50.8675,50.8018,50.8346,2729121.0
2019-04-25 11:00:00,61.97,62.02,61.96,61.99,288257.0,50.8346,50.8757,50.8264,50.851,288257.0
2019-04-25 11:05:00,61.99,62.0,61.97,61.97,85943.0,50.851,50.8592,50.8346,50.8346,85943.0
2019-04-25 11:10:00,61.97,61.99,61.96,61.97,27008.0,50.8346,50.851,50.8264,50.8346,27008.0
2019-04-25 11:15:00,61.97,61.97,61.94,61.96,26925.0,50.8346,50.8346,50.81,50.8264,26925.0
2019-04-25 11:20:00,61.97,62.0,61.96,61.99,16754.0,50.8346,50.8592,50.8264,50.851,16754.0
2019-04-25 11:25:00,62.0,62.03,61.97,61.97,84886.0,50.8592,50.8839,50.8346,50.8346,84886.0
2019-04-25 11:30:00,61.98,62.02,61.98,61.99,51659.0,50.8428,50.8757,50.8428,50.851,51659.0
2019-04-25 11:35:00,61.98,62.01,61.98,62.01,27743.0,50.8428,50.8675,50.8428,50.8675,27743.0
2019-04-25 11:40:00,62.01,62.03,62.0,62.02,16593.0,50.8675,50.8839,50.8592,50.8757,16593.0
2019-04-25 11:45:00,62.02,62.04,62.01,62.02,25680.0,50.8757,50.8921,50.8675,50.8757,25680.0
2019-04-25 11:50:00,62.02,62.04,62.01,62.04,23016.0,50.8757,50.8921,50.8675,50.8921,23016.0
2019-04-25 11:55:00,62.04,62.05,62.02,62.02,51155.0,50.8921,50.9003,50.8757,50.8757,51155.0
2019-04-25 12:00:00,62.01,62.04,62.01,62.02,28635.0,50.8675,50.8921,50.8675,50.8757,28635.0
2019-04-25 12:05:00,62.02,62.03,62.01,62.02,25749.0,50.8757,50.8839,50.8675,50.8757,25749.0
2019-04-25 12:10:00,62.01,62.02,61.99,62.0,22255.0,50.8675,50.8757,50.851,50.8592,22255.0
2019-04-25 12:15:00,62.0,62.01,61.99,62.01,818212.0,50.8592,50.8675,50.851,50.8675,818212.0
2019-04-25 12:20:00,62.01,62.02,62.0,62.01,17336.0,50.8675,50.8757,50.8592,50.8675,17336.0
2019-04-25 12:25:00,62.01,62.02,62.0,62.0,9259.0,50.8675,50.8757,50.8592,50.8592,9259.0
2019-04-25 12:30:00,61.99,62.0,61.98,61.99,17775.0,50.851,50.8592,50.8428,50.851,17775.0
2019-04-25 12:35:00,61.99,62.02,61.99,62.01,22496.0,50.851,50.8757,50.851,50.8675,22496.0
2019-04-25 12:40:00,62.01,62.02,61.98,61.99,24428.0,50.8675,50.8757,50.8428,50.851,24428.0
2019-04-25 12:45:00,61.99,62.02,61.99,62.02,20865.0,50.851,50.8757,50.851,50.8757,20865.0
2019-04-25 12:50:00,62.02,62.02,62.01,62.01,11241.0,50.8757,50.8757,50.8675,50.8675,11241.0
2019-04-25 12:55:00,62.01,62.03,62.01,62.03,20522.0,50.8675,50.8839,50.8675,50.8839,20522.0
2019-04-25 13:00:00,62.03,62.03,62.0,62.0,20136.0,50.8839,50.8839,50.8592,50.8592,20136.0
2019-04-25 13:05:00,62.01,62.02,62.0,62.02,59288.0,50.8675,50.8757,50.8592,50.8757,59288.0
2019-04-25 13:10:00,62.02,62.02,62.0,62.01,12317.0,50.8757,50.8757,50.8592,50.8675,12317.0
2019-04-25 13:15:00,62.0,62.02,62.0,62.02,8651.0,50.8592,50.8757,50.8592,50.8757,8651.0
2019-04-25 13:20:00,62.02,62.04,62.02,62.04,9571.0,50.8757,50.8921,50.8757,50.8921,9571.0
2019-04-25 13:25:00,62.03,62.04,62.02,62.04,11946.0,50.8839,50.8921,50.8757,50.8921,11946.0
2019-04-25 13:30:00,62.05,62.05,62.03,62.05,44716.0,50.9003,50.9003,50.8839,50.9003,44716.0
2019-04-25 13:35:00,62.04,62.04,62.02,62.03,19952.0,50.8921,50.8921,50.8757,50.8839,19952.0
2019-04-25 13:40:00,62.03,62.05,62.03,62.04,9416.0,50.8839,50.9003,50.8839,50.8921,9416.0
2019-04-25 13:45:00,62.03,62.05,62.03,62.04,52287.0,50.8839,50.9003,50.8839,50.8921,52287.0
2019-04-25 13:50:00,62.04,62.05,62.02,62.02,38686.0,50.8921,50.9003,50.8757,50.8757,38686.0
2019-04-25 13:55:00,62.03,62.05,62.02,62.05,30315.0,50.8839,50.9003,50.8757,50.9003,30315.0
2019-04-25 14:00:00,62.05,62.06,62.04,62.04,103320.0,50.9003,50.9085,50.8921,50.8921,103320.0
2019-04-25 14:05:00,62.04,62.04,62.02,62.03,61815.0,50.8921,50.8921,50.8757,50.8839,61815.0
2019-04-25 14:10:00,62.03,62.03,62.02,62.03,21983.0,50.8839,50.8839,50.8757,50.8839,21983.0
2019-04-25 14:15:00,62.03,62.03,62.02,62.03,44907.0,50.8839,50.8839,50.8757,50.8839,44907.0
2019-04-25 14:20:00,62.02,62.03,62.01,62.02,12430.0,50.8757,50.8839,50.8675,50.8757,12430.0
2019-04-25 14:25:00,62.02,62.03,62.0,62.01,12962.0,50.8757,50.8839,50.8592,50.8675,12962.0
2019-04-25 14:30:00,62.02,62.02,62.01,62.02,24864.0,50.8757,50.8757,50.8675,50.8757,24864.0
2019-04-25 14:35:00,62.01,62.01,62.0,62.01,105644.0,50.8675,50.8675,50.8592,50.8675,105644.0
2019-04-25 14:40:00,62.0,62.01,61.99,61.99,43601.0,50.8592,50.8675,50.851,50.851,43601.0
2019-04-25 14:45:00,62.0,62.01,61.99,62.0,22531.0,50.8592,50.8675,50.851,50.8592,22531.0
2019-04-25 14:50:00,62.0,62.0,61.99,62.0,23406.0,50.8592,50.8592,50.851,50.8592,23406.0
2019-04-25 14:55:00,62.0,62.01,61.99,62.0,17295.0,50.8592,50.8675,50.851,50.8592,17295.0
2019-04-25 15:00:00,62.0,62.01,61.98,61.99,54862.0,50.8592,50.8675,50.8428,50.851,54862.0
2019-04-25 15:05:00,61.99,61.99,61.97,61.98,35140.0,50.851,50.851,50.8346,50.8428,35140.0
2019-04-25 15:10:00,61.98,61.98,61.97,61.97,37772.0,50.8428,50.8428,50.8346,50.8346,37772.0
2019-04-25 15:15:00,61.98,62.0,61.97,62.0,50773.0,50.8428,50.8592,50.8346,50.8592,50773.0
2019-04-25 15:20:00,61.99,62.0,61.98,61.99,33205.0,50.851,50.8592,50.8428,50.851,33205.0
2019-04-25 15:25:00,61.99,62.0,61.98,61.99,26163.0,50.851,50.8592,50.8428,50.851,26163.0
2019-04-25 15:30:00,62.0,62.0,61.98,61.99,50197.0,50.8592,50.8592,50.8428,50.851,50197.0
2019-04-25 15:35:00,61.99,62.0,61.98,61.98,28124.0,50.851,50.8592,50.8428,50.8428,28124.0
2019-04-25 15:40:00,61.99,62.02,61.99,62.02,133320.0,50.851,50.8757,50.851,50.8757,133320.0
2019-04-25 15:45:00,62.01,62.02,62.0,62.0,64215.0,50.8675,50.8757,50.8592,50.8592,64215.0
2019-04-25 15:50:00,62.0,62.01,62.0,62.0,55016.0,50.8592,50.8675,50.8592,50.8592,55016.0
2019-04-25 15:55:00,62.0,62.03,61.99,62.02,308013.0,50.8592,50.8839,50.851,50.8757,308013.0
2019-04-26 09:30:00,62.13,62.18,62.11,62.15,106257.0,50.9659,51.0069,50.9495,50.9823,106257.0
2019-04-26 09:35:00,62.16,62.17,62.03,62.05,94649.0,50.9905,50.9987,50.8839,50.9003,94649.0
2019-04-26 09:40:00,62.05,62.11,62.04,62.1,139938.0,50.9003,50.9495,50.8921,50.9413,139938.0
2019-04-26 09:45:00,62.11,62.13,62.08,62.13,79664.0,50.9495,50.9659,50.9249,50.9659,79664.0
2019-04-26 09:50:00,62.13,62.14,62.1,62.1,72418.0,50.9659,50.9741,50.9413,50.9413,72418.0
2019-04-26 09:55:00,62.09,62.12,62.08,62.09,33590.0,50.9331,50.9577,50.9249,50.9331,33590.0
2019-04-26 10:00:00,62.09,62.13,62.08,62.13,32009.0,50.9331,50.9659,50.9249,50.9659,32009.0
2019-04-26 10:05:00,62.12,62.14,62.09,62.1,246549.0,50.9577,50.9741,50.9331,50.9413,246549.0
2019-04-26 10:10:00,62.1,62.15,62.09,62.14,32228.0,50.9413,50.9823,50.9331,50.9741,32228.0
2019-04-26 10:15:00,62.14,62.17,62.14,62.16,16511.0,50.9741,50.9987,50.9741,50.9905,16511.0
2019-04-26 10:20:00,62.17,62.21,62.15,62.2,24345.0,50.9987,51.0315,50.9823,51.0233,24345.0
2019-04-26 10:25:00,62.2,62.24,62.2,62.23,45157.0,51.0233,51.0561,51.0233,51.0479,45157.0
2019-04-26 10:30:00,62.22,62.25,62.21,62.25,23496.0,51.0397,51.0643,51.0315,51.0643,23496.0
2019-04-26 10:35:00,62.25,62.27,62.25,62.27,44812.0,51.0643,51.0807,51.0643,51.0807,44812.0
2019-04-26 10:40:00,62.27,62.27,62.23,62.25,29835.0,51.0807,51.0807,51.0479,51.0643,29835.0
2019-04-26 10:45:00,62.25,62.25,62.23,62.24,13722.0,51.0643,51.0643,51.0479,51.0561,13722.0
2019-04-26 10:50:00,62.23,62.27,62.22,62.25,14142.0,51.0479,51.0807,51.0397,51.0643,14142.0
2019-04-26 10:55:00,62.24,62.24,62.19,62.19,16894.0,51.0561,51.0561,51.0151,51.0151,16894.0
2019-04-26 11:00:00,62.2,62.2,62.17,62.18,23058.0,51.0233,51.0233,50.9987,51.0069,23058.0
2019-04-26 11:05:00,62.19,62.22,62.18,62.22,9215.0,51.0151,51.0397,51.0069,51.0397,9215.0
2019-04-26 11:10:00,62.22,62.26,62.22,62.26,20231.0,51.0397,51.0725,51.0397,51.0725,20231.0
2019-04-26 11:15:00,62.24,62.25,62.22,62.24,26164.0,51.0561,51.0643,51.0397,51.0561,26164.0
2019-04-26 11:20:00,62.24,62.26,62.23,62.24,19596.0,51.0561,51.0725,51.0479,51.0561,19596.0
2019-04-26 11:25:00,62.24,62.26,62.23,62.24,17336.0,51.0561,51.0725,51.0479,51.0561,17336.0
2019-04-26 11:30:00,62.23,62.24,62.19,62.22,26836.0,51.0479,51.0561,51.0151,51.0397,26836.0
2019-04-26 11:35:00,62.22,62.22,62.2,62.2,62565.0,51.0397,51.0397,51.0233,51.0233,62565.0
2019-04-26 11:40:00,62.2,62.23,62.2,62.23,18280.0,51.0233,51.0479,51.0233,51.0479,18280.0
2019-04-26 11:45:00,62.23,62.24,62.22,62.24,15987.0,51.0479,51.0561,51.0397,51.0561,15987.0
2019-04-26 11:50:00,62.25,62.25,62.23,62.23,26612.0,51.0643,51.0643,51.0479,51.0479,26612.0
2019-04-26 11:55:00,62.24,62.24,62.19,62.2,16981.0,51.0561,51.0561,51.0151,51.0233,16981.0
2019-04-26 12:00:00,62.2,62.2,62.18,62.19,33824.0,51.0233,51.0233,51.0069,51.0151,33824.0
2019-04-26 12:05:00,62.2,62.2,62.19,62.2,60503.0,51.0233,51.0233,51.0151,51.0233,60503.0
2019-04-26 12:10:00,62.2,62.2,62.18,62.19,53359.0,51.0233,51.0233,51.0069,51.0151,53359.0
2019-04-26 12:15:00,62.19,62.22,62.19,62.21,30362.0,51.0151,51.0397,51.0151,51.0315,30362.0
2019-04-26 12:20:00,62.21,62.22,62.2,62.21,7798.0,51.0315,51.0397,51.0233,51.0315,7798.0
2019-04-26 12:25:00,62.21,62.22,62.2,62.2,22694.0,51.0315,51.0397,51.0233,51.0233,22694.0
2019-04-26 12:30:00,62.2,62.21,62.19,62.2,17223.0,51.0233,51.0315,51.0151,51.0233,17223.0
2019-04-26 12:35:00,62.21,62.21,62.19,62.2,21518.0,51.0315,51.0315,51.0151,51.0233,21518.0
2019-04-26 12:40:00,62.2,62.2,62.19,62.19,26701.0,51.0233,51.0233,51.0151,51.0151,26701.0
2019-04-26 12:45:00,62.2,62.2,62.19,62.2,20771.0,51.0233,51.0233,51.0151,51.0233,20771.0
2019-04-26 12:50:00,62.2,62.22,62.19,62.22,22746.0,51.0233,51.0397,51.0151,51.0397,22746.0
2019-04-26 12:55:00,62.23,62.23,62.2,62.23,31786.0,51.0479,51.0479,51.0233,51.0479,31786.0
2019-04-26 13:00:00,62.23,62.23,62.21,62.22,40190.0,51.0479,51.0479,51.0315,51.0397,40190.0
2019-04-26 13:05:00,62.22,62.23,62.2,62.21,12197.0,51.0397,51.0479,51.0233,51.0315,12197.0
2019-04-26 13:10:00,62.21,62.21,62.2,62.2,28129.0,51.0315,51.0315,51.0233,51.0233,28129.0
2019-04-26 13:15:00,62.2,62.21,62.19,62.2,49525.0,51.0233,51.0315,51.0151,51.0233,49525.0
2019-04-26 13:20:00,62.2,62.2,62.19,62.2,16339.0,51.0233,51.0233,51.0151,51.0233,16339.0
2019-04-26 13:25:00,62.2,62.2,62.19,62.2,159108.0,51.0233,51.0233,51.0151,51.0233,159108.0
2019-04-26 13:30:00,62.2,62.21,62.19,62.2,19856.0,51.0233,51.0315,51.0151,51.0233,19856.0
2019-04-26 13:35:00,62.21,62.21,62.19,62.2,57717.0,51.0315,51.0315,51.0151,51.0233,57717.0
2019-04-26 13:40:00,62.21,62.21,62.18,62.2,39520.0,51.0315,51.0315,51.0069,51.0233,39520.0
2019-04-26 13:45:00,62.2,62.22,62.2,62.21,29468.0,51.0233,51.0397,51.0233,51.0315,29468.0
2019-04-26 13:50:00,62.22,62.22,62.2,62.22,60582.0,51.0397,51.0397,51.0233,51.0397,60582.0
2019-04-26 13:55:00,62.22,62.23,62.21,62.23,65256.0,51.0397,51.0479,51.0315,51.0479,65256.0
2019-04-26 14:00:00,62.23,62.23,62.19,62.2,41252.0,51.0479,51.0479,51.0151,51.0233,41252.0
2019-04-26 14:05:00,62.21,62.23,62.2,62.22,53842.0,51.0315,51.0479,51.0233,51.0397,53842.0
2019-04-26 14:10:00,62.22,62.23,62.21,62.21,95980.0,51.0397,51.0479,51.0315,51.0315,95980.0
2019-04-26 14:15:00,62.22,62.24,62.22,62.23,41882.0,51.0397,51.0561,51.0397,51.0479,41882.0
2019-04-26 14:20:00,62.23,62.25,62.23,62.25,48133.0,51.0479,51.0643,51.0479,51.0643,48133.0
2019-04-26 14:25:00,62.25,62.26,62.22,62.22,42031.0,51.0643,51.0725,51.0397,51.0397,42031.0
2019-04-26 14:30:00,62.23,62.23,62.21,62.21,23806.0,51.0479,51.0479,51.0315,51.0315,23806.0
2019-04-26 14:35:00,62.21,62.23,62.21,62.22,22361.0,51.0315,51.0479,51.0315,51.0397,22361.0
2019-04-26 14:40:00,62.22,62.22,62.21,62.22,71265.0,51.0397,51.0397,51.0315,51.0397,71265.0
2019-04-26 14:45:00,62.22,62.22,62.18,62.18,45321.0,51.0397,51.0397,51.0069,51.0069,45321.0
2019-04-26 14:50:00,62.19,62.19,62.18,62.19,48479.0,51.0151,51.0151,51.0069,51.0151,48479.0
2019-04-26 14:55:00,62.19,62.21,62.18,62.21,40298.0,51.0151,51.0315,51.0069,51.0315,40298.0
2019-04-26 15:00:00,62.21,62.24,62.2,62.24,71146.0,51.0315,51.0561,51.0233,51.0561,71146.0
2019-04-26 15:05:00,62.23,62.24,62.22,62.23,45190.0,51.0479,51.0561,51.0397,51.0479,45190.0
2019-04-26 15:10:00,62.23,62.24,62.21,62.22,36940.0,51.0479,51.0561,51.0315,51.0397,36940.0
2019-04-26 15:15:00,62.21,62.23,62.21,62.22,15830.0,51.0315,51.0479,51.0315,51.0397,15830.0
2019-04-26 15:20:00,62.22,62.24,62.21,62.23,20003.0,51.0397,51.0561,51.0315,51.0479,20003.0
2019-04-26 15:25:00,62.23,62.25,62.23,62.24,69965.0,51.0479,51.0643,51.0479,51.0561,69965.0
2019-04-26 15:30:00,62.24,62.27,62.23,62.26,20661.0,51.0561,51.0807,51.0479,51.0725,20661.0
2019-04-26 15:35:00,62.25,62.27,62.25,62.26,131073.0,51.0643,51.0807,51.0643,51.0725,131073.0
2019-04-26 15:40:00,62.27,62.27,62.24,62.26,64544.0,51.0807,51.0807,51.0561,51.0725,64544.0
2019-04-26 15:45:00,62.26,62.27,62.24,62.25,58070.0,51.0725,51.0807,51.0561,51.0643,58070.0
2019-04-26 15:50:00,62.25,62.25,62.23,62.24,157924.0,51.0643,51.0643,51.0479,51.0561,157924.0
2019-04-26 15:55:00,62.24,62.26,62.23,62.24,674921.0,51.0561,51.0725,51.0479,51.0561,674921.0
2019-04-29 09:30:00,62.31,62.32,62.28,62.3,93679.0,51.1135,51.1217,51.0889,51.1053,93679.0
2019-04-29 09:35:00,62.3,62.31,62.28,62.28,57034.0,51.1053,51.1135,51.0889,51.0889,57034.0
2019-04-29 09:40:00,62.27,62.29,62.26,62.26,17002.0,51.0807,51.0971,51.0725,51.0725,17002.0
2019-04-29 09:45:00,62.26,62.3,62.26,62.28,164360.0,51.0725,51.1053,51.0725,51.0889,164360.0
2019-04-29 09:50:00,62.27,62.28,62.25,62.27,33861.0,51.0807,51.0889,51.0643,51.0807,33861.0
2019-04-29 09:55:00,62.28,62.31,62.27,62.27,111623.0,51.0889,51.1135,51.0807,51.0807,111623.0
2019-04-29 10:00:00,62.28,62.3,62.26,62.28,53969.0,51.0889,51.1053,51.0725,51.0889,53969.0
2019-04-29 10:05:00,62.29,62.29,62.25,62.26,31965.0,51.0971,51.0971,51.0643,51.0725,31965.0
2019-04-29 10:10:00,62.26,62.27,62.25,62.26,15797.0,51.0725,51.0807,51.0643,51.0725,15797.0
2019-04-29 10:15:00,62.26,62.29,62.25,62.29,41476.0,51.0725,51.0971,51.0643,51.0971,41476.0
2019-04-29 10:20:00,62.29,62.31,62.28,62.3,15427.0,51.0971,51.1135,51.0889,51.1053,15427.0
2019-04-29 10:25:00,62.3,62.32,62.29,62.32,11846.0,51.1053,51.1217,51.0971,51.1217,11846.0
2019-04-29 10:30:00,62.32,62.34,62.3,62.34,34354.0,51.1217,51.1382,51.1053,51.1382,34354.0
2019-04-29 10:35:00,62.34,62.37,62.33,62.37,35648.0,51.1382,51.1628,51.1299,51.1628,35648.0
2019-04-29 10:40:00,62.37,62.37,62.34,62.36,32631.0,51.1628,51.1628,51.1382,51.1546,32631.0
2019-04-29 10:45:00,62.36,62.38,62.35,62.38,83211.0,51.1546,51.171,51.1464,51.171,83211.0
2019-04-29 10:50:00,62.38,62.4,62.37,62.39,47817.0,51.171,51.1874,51.1628,51.1792,47817.0
2019-04-29 10:55:00,62.38,62.42,62.38,62.4,42787.0,51.171,51.2038,51.171,51.1874,42787.0
2019-04-29 11:00:00,62.4,62.41,62.38,62.41,102533.0,51.1874,51.1956,51.171,51.1956,102533.0
2019-04-29 11:05:00,62.41,62.42,62.39,62.41,24797.0,51.1956,51.2038,51.1792,51.1956,24797.0
2019-04-29 11:10:00,62.4,62.42,62.39,62.4,55097.0,51.1874,51.2038,51.1792,51.1874,55097.0
2019-04-29 11:15:00,62.41,62.41,62.38,62.39,8420.0,51.1956,51.1956,51.171,51.1792,8420.0
2019-04-29 11:20:00,62.39,62.4,62.37,62.38,15678.0,51.1792,51.1874,51.1628,51.171,15678.0
2019-04-29 11:25:00,62.38,62.38,62.36,62.36,57648.0,51.171,51.171,51.1546,51.1546,57648.0
2019-04-29 11:30:00,62.37,62.39,62.35,62.39,169713.0,51.1628,51.1792,51.1464,51.1792,169713.0
2019-04-29 11:35:00,62.38,62.38,62.36,62.37,22928.0,51.171,51.171,51.1546,51.1628,22928.0
2019-04-29 11:40:00,62.37,62.38,62.36,62.37,36579.0,51.1628,51.171,51.1546,51.1628,36579.0
2019-04-29 11:45:00,62.37,62.38,62.36,62.37,29142.0,51.1628,51.171,51.1546,51.1628,29142.0
2019-04-29 11:50:00,62.37,62.4,62.37,62.39,45325.0,51.1628,51.1874,51.1628,51.1792,45325.0
2019-04-29 11:55:00,62.38,62.4,62.37,62.38,23896.0,51.171,51.1874,51.1628,51.171,23896.0
2019-04-29 12:00:00,62.38,62.38,62.36,62.38,77885.0,51.171,51.171,51.1546,51.171,77885.0
2019-04-29 12:05:00,62.38,62.41,62.37,62.41,14133.0,51.171,51.1956,51.1628,51.1956,14133.0
2019-04-29 12:10:00,62.41,62.42,62.4,62.42,55380.0,51.1956,51.2038,51.1874,51.2038,55380.0
2019-04-29 12:15:00,62.41,62.42,62.41,62.41,20559.0,51.1956,51.2038,51.1956,51.1956,20559.0
2019-04-29 12:20:00,62.41,62.44,62.41,62.43,19717.0,51.1956,51.2202,51.1956,51.212,19717.0
2019-04-29 12:25:00,62.44,62.46,62.43,62.46,18039.0,51.2202,51.2366,51.212,51.2366,18039.0
2019-04-29 12:30:00,62.46,62.46,62.43,62.44,9155.0,51.2366,51.2366,51.212,51.2202,9155.0
2019-04-29 12:35:00,62.43,62.46,62.43,62.44,21960.0,51.212,51.2366,51.212,51.2202,21960.0
2019-04-29 12:40:00,62.44,62.45,62.42,62.43,9454.0,51.2202,51.2284,51.2038,51.212,9454.0
2019-04-29 12:45:00,62.43,62.46,62.42,62.46,39122.0,51.212,51.2366,51.2038,51.2366,39122.0
2019-04-29 12:50:00,62.46,62.49,62.45,62.48,10337.0,51.2366,51.2612,51.2284,51.253,10337.0
2019-04-29 12:55:00,62.49,62.49,62.47,62.48,14769.0,51.2612,51.2612,51.2448,51.253,14769.0
2019-04-29 13:00:00,62.48,62.49,62.47,62.49,37088.0,51.253,51.2612,51.2448,51.2612,37088.0
2019-04-29 13:05:00,62.48,62.49,62.46,62.46,70792.0,51.253,51.2612,51.2366,51.2366,70792.0
2019-04-29 13:10:00,62.47,62.48,62.46,62.48,44649.0,51.2448,51.253,51.2366,51.253,44649.0
2019-04-29 13:15:00,62.47,62.49,62.47,62.48,13922.0,51.2448,51.2612,51.2448,51.253,13922.0
2019-04-29 13:20:00,62.48,62.48,62.47,62.47,11884.0,51.253,51.253,51.2448,51.2448,11884.0
2019-04-29 13:25:00,62.48,62.48,62.47,62.48,46626.0,51.253,51.253,51.2448,51.253,46626.0
2019-04-29 13:30:00,62.48,62.49,62.47,62.49,10678.0,51.253,51.2612,51.2448,51.2612,10678.0
2019-04-29 13:35:00,62.49,62.49,62.46,62.47,31660.0,51.2612,51.2612,51.2366,51.2448,31660.0
2019-04-29 13:40:00,62.46,62.47,62.45,62.47,11879.0,51.2366,51.2448,51.2284,51.2448,11879.0
2019-04-29 13:45:00,62.47,62.48,62.46,62.47,59246.0,51.2448,51.253,51.2366,51.2448,59246.0
2019-04-29 13:50:00,62.47,62.48,62.47,62.48,20823.0,51.2448,51.253,51.2448,51.253,20823.0
2019-04-29 13:55:00,62.48,62.49,62.47,62.49,61116.0,51.253,51.2612,51.2448,51.2612,61116.0
2019-04-29 14:00:00,62.49,62.51,62.48,62.5,49515.0,51.2612,51.2776,51.253,51.2694,49515.0
2019-04-29 14:05:00,62.49,62.51,62.48,62.51,23329.0,51.2612,51.2776,51.253,51.2776,23329.0
2019-04-29 14:10:00,62.51,62.51,62.49,62.49,79890.0,51.2776,51.2776,51.2612,51.2612,79890.0
2019-04-29 14:15:00,62.49,62.54,62.49,62.53,63614.0,51.2612,51.3022,51.2612,51.294,63614.0
2019-04-29 14:20:00,62.53,62.54,62.51,62.52,56415.0,51.294,51.3022,51.2776,51.2858,56415.0
2019-04-29 14:25:00,62.52,62.53,62.51,62.52,36163.0,51.2858,51.294,51.2776,51.2858,36163.0
2019-04-29 14:30:00,62.52,62.52,62.51,62.52,66861.0,51.2858,51.2858,51.2776,51.2858,66861.0
2019-04-29 14:35:00,62.51,62.52,62.5,62.51,105321.0,51.2776,51.2858,51.2694,51.2776,105321.0
2019-04-29 14:40:00,62.5,62.51,62.5,62.51,22168.0,51.2694,51.2776,51.2694,51.2776,22168.0
2019-04-29 14:45:00,62.51,62.51,62.49,62.5,27611.0,51.2776,51.2776,51.2612,51.2694,27611.0
2019-04-29 14:50:00,62.49,62.51,62.49,62.5,44296.0,51.2612,51.2776,51.2612,51.2694,44296.0
2019-04-29 14:55:00,62.51,62.51,62.5,62.51,12122.0,51.2776,51.2776,51.2694,51.2776,12122.0
2019-04-29 15:00:00,62.5,62.52,62.49,62.5,22147.0,51.2694,51.2858,51.2612,51.2694,22147.0
2019-04-29 15:05:00,62.51,62.53,62.5,62.52,30046.0,51.2776,51.294,51.2694,51.2858,30046.0
2019-04-29 15:10:00,62.53,62.53,62.51,62.53,26370.0,51.294,51.294,51.2776,51.294,26370.0
2019-04-29 15:15:00,62.52,62.54,62.52,62.53,38479.0,51.2858,51.3022,51.2858,51.294,38479.0
2019-04-29 15:20:00,62.53,62.54,62.5,62.5,57628.0,51.294,51.3022,51.2694,51.2694,57628.0
2019-04-29 15:25:00,62.5,62.51,62.49,62.5,44475.0,51.2694,51.2776,51.2612,51.2694,44475.0
2019-04-29 15:30:00,62.51,62.52,62.49,62.5,179725.0,51.2776,51.2858,51.2612,51.2694,179725.0
2019-04-29 15:35:00,62.5,62.52,62.5,62.51,148861.0,51.2694,51.2858,51.2694,51.2776,148861.0
2019-04-29 15:40:00,62.52,62.52,62.5,62.51,121066.0,51.2858,51.2858,51.2694,51.2776,121066.0
2019-04-29 15:45:00,62.5,62.52,62.5,62.51,60795.0,51.2694,51.2858,51.2694,51.2776,60795.0
2019-04-29 15:50:00,62.51,62.52,62.49,62.51,80479.0,51.2776,51.2858,51.2612,51.2776,80479.0
2019-04-29 15:55:00,62.51,62.52,62.5,62.51,272918.0,51.2776,51.2858,51.2694,51.2776,272918.0
2019-04-30 09:30:00,62.52,62.53,62.45,62.49,197151.0,51.2858,51.294,51.2284,51.2612,197151.0
2019-04-30 09:35:00,62.49,62.51,62.48,62.48,64075.0,51.2612,51.2776,51.253,51.253,64075.0
2019-04-30 09:40:00,62.49,62.49,62.46,62.48,137955.0,51.2612,51.2612,51.2366,51.253,137955.0
2019-04-30 09:45:00,62.47,62.5,62.45,62.49,116712.0,51.2448,51.2694,51.2284,51.2612,116712.0
2019-04-30 09:50:00,62.49,62.49,62.45,62.48,90712.0,51.2612,51.2612,51.2284,51.253,90712.0
2019-04-30 09:55:00,62.47,62.5,62.47,62.5,125782.0,51.2448,51.2694,51.2448,51.2694,125782.0
2019-04-30 10:00:00,62.49,62.5,62.45,62.48,82452.0,51.2612,51.2694,51.2284,51.253,82452.0
2019-04-30 10:05:00,62.47,62.5,62.46,62.47,38108.0,51.2448,51.2694,51.2366,51.2448,38108.0
2019-04-30 10:10:00,62.47,62.48,62.45,62.46,39558.0,51.2448,51.253,51.2284,51.2366,39558.0
2019-04-30 10:15:00,62.47,62.49,62.45,62.46,28789.0,51.2448,51.2612,51.2284,51.2366,28789.0
2019-04-30 10:20:00,62.45,62.47,62.42,62.44,53244.0,51.2284,51.2448,51.2038,51.2202,53244.0
2019-04-30 10:25:00,62.43,62.43,62.4,62.42,45989.0,51.212,51.212,51.1874,51.2038,45989.0
2019-04-30 10:30:00,62.43,62.47,62.42,62.45,85990.0,51.212,51.2448,51.2038,51.2284,85990.0
2019-04-30 10:35:00,62.45,62.46,62.43,62.43,15008.0,51.2284,51.2366,51.212,51.212,15008.0
2019-04-30 10:40:00,62.44,62.44,62.41,62.42,30416.0,51.2202,51.2202,51.1956,51.2038,30416.0
2019-04-30 10:45:00,62.43,62.49,62.43,62.47,109144.0,51.212,51.2612,51.212,51.2448,109144.0
2019-04-30 10:50:00,62.45,62.47,62.44,62.47,18588.0,51.2284,51.2448,51.2202,51.2448,18588.0
2019-04-30 10:55:00,62.47,62.49,62.45,62.45,52357.0,51.2448,51.2612,51.2284,51.2284,52357.0
2019-04-30 11:00:00,62.45,62.45,62.34,62.34,79380.0,51.2284,51.2284,51.1382,51.1382,79380.0
2019-04-30 11:05:00,62.33,62.35,62.32,62.34,50088.0,51.1299,51.1464,51.1217,51.1382,50088.0
2019-04-30 11:10:00,62.34,62.36,62.31,62.33,210099.0,51.1382,51.1546,51.1135,51.1299,210099.0
2019-04-30 11:15:00,62.33,62.4,62.31,62.38,163967.0,51.1299,51.1874,51.1135,51.171,163967.0
2019-04-30 11:20:00,62.38,62.43,62.37,62.42,34721.0,51.171,51.212,51.1628,51.2038,34721.0
2019-04-30 11:25:00,62.42,62.47,62.41,62.42,661952.0,51.2038,51.2448,51.1956,51.2038,661952.0
2019-04-30 11:30:00,62.43,62.51,62.42,62.5,47739.0,51.212,51.2776,51.2038,51.2694,47739.0
2019-04-30 11:35:00,62.5,62.53,62.46,62.52,35496.0,51.2694,51.294,51.2366,51.2858,35496.0
2019-04-30 11:40:00,62.52,62.52,62.49,62.51,76552.0,51.2858,51.2858,51.2612,51.2776,76552.0
2019-04-30 11:45:00,62.51,62.52,62.5,62.51,157734.0,51.2776,51.2858,51.2694,51.2776,157734.0
2019-04-30 11:50:00,62.51,62.54,62.51,62.53,42481.0,51.2776,51.3022,51.2776,51.294,42481.0
2019-04-30 11:55:00,62.54,62.56,62.48,62.49,66697.0,51.3022,51.3186,51.253,51.2612,66697.0
2019-04-30 12:00:00,62.49,62.5,62.48,62.49,52889.0,51.2612,51.2694,51.253,51.2612,52889.0
2019-04-30 12:05:00,62.49,62.51,62.48,62.51,27117.0,51.2612,51.2776,51.253,51.2776,27117.0
2019-04-30 12:10:00,62.51,62.53,62.5,62.52,49415.0,51.2776,51.294,51.2694,51.2858,49415.0
2019-04-30 12:15:00,62.52,62.53,62.5,62.51,11007.0,51.2858,51.294,51.2694,51.2776,11007.0
2019-04-30 12:20:00,62.5,62.53,62.49,62.52,53628.0,51.2694,51.294,51.2612,51.2858,53628.0
2019-04-30 12:25:00,62.52,62.54,62.52,62.54,40317.0,51.2858,51.3022,51.2858,51.3022,40317.0
2019-04-30 12:30:00,62.54,62.54,62.51,62.54,37648.0,51.3022,51.3022,51.2776,51.3022,37648.0
2019-04-30 12:35:00,62.53,62.54,62.52,62.54,93090.0,51.294,51.3022,51.2858,51.3022,93090.0
2019-04-30 12:40:00,62.54,62.57,62.53,62.55,27847.0,51.3022,51.3268,51.294,51.3104,27847.0
2019-04-30 12:45:00,62.55,62.56,62.53,62.54,59600.0,51.3104,51.3186,51.294,51.3022,59600.0
2019-04-30 12:50:00,62.54,62.54,62.51,62.53,204496.0,51.3022,51.3022,51.2776,51.294,204496.0
2019-04-30 12:55:00,62.52,62.55,62.52,62.53,62878.0,51.2858,51.3104,51.2858,51.294,62878.0
2019-04-30 13:00:00,62.54,62.59,62.53,62.54,68123.0,51.3022,51.3432,51.294,51.3022,68123.0
2019-04-30 13:05:00,62.54,62.55,62.53,62.54,111435.0,51.3022,51.3104,51.294,51.3022,111435.0
2019-04-30 13:10:00,62.53,62.54,62.52,62.53,32242.0,51.294,51.3022,51.2858,51.294,32242.0
2019-04-30 13:15:00,62.54,62.54,62.52,62.53,34157.0,51.3022,51.3022,51.2858,51.294,34157.0
2019-04-30 13:20:00,62.54,62.54,62.52,62.53,16123.0,51.3022,51.3022,51.2858,51.294,16123.0
2019-04-30 13:25:00,62.53,62.54,62.51,62.52,27864.0,51.294,51.3022,51.2776,51.2858,27864.0
2019-04-30 13:30:00,62.52,62.54,62.51,62.54,25685.0,51.2858,51.3022,51.2776,51.3022,25685.0
2019-04-30 13:35:00,62.55,62.61,62.55,62.61,48280.0,51.3104,51.3596,51.3104,51.3596,48280.0
2019-04-30 13:40:00,62.61,62.66,62.6,62.66,66914.0,51.3596,51.4007,51.3514,51.4007,66914.0
2019-04-30 13:45:00,62.65,62.65,62.63,62.64,54201.0,51.3924,51.3924,51.376,51.3842,54201.0
2019-04-30 13:50:00,62.64,62.64,62.6,62.6,91876.0,51.3842,51.3842,51.3514,51.3514,91876.0
2019-04-30 13:55:00,62.6,62.62,62.6,62.62,19815.0,51.3514,51.3678,51.3514,51.3678,19815.0
2019-04-30 14:00:00,62.62,62.63,62.59,62.6,86294.0,51.3678,51.376,51.3432,51.3514,86294.0
2019-04-30 14:05:00,62.6,62.6,62.57,62.57,25404.0,51.3514,51.3514,51.3268,51.3268,25404.0
2019-04-30 14:10:00,62.58,62.61,62.57,62.6,35202.0,51.335,51.3596,51.3268,51.3514,35202.0
2019-04-30 14:15:00,62.6,62.6,62.59,62.6,53876.0,51.3514,51.3514,51.3432,51.3514,53876.0
2019-04-30 14:20:00,62.59,62.62,62.59,62.6,36773.0,51.3432,51.3678,51.3432,51.3514,36773.0
2019-04-30 14:25:00,62.59,62.6,62.57,62.6,37131.0,51.3432,51.3514,51.3268,51.3514,37131.0
2019-04-30 14:30:00,62.6,62.6,62.57,62.59,90960.0,51.3514,51.3514,51.3268,51.3432,90960.0
2019-04-30 14:35:00,62.59,62.59,62.57,62.59,222367.0,51.3432,51.3432,51.3268,51.3432,222367.0
2019-04-30 14:40:00,62.59,62.6,62.59,62.6,34463.0,51.3432,51.3514,51.3432,51.3514,34463.0
2019-04-30 14:45:00,62.59,62.62,62.59,62.61,54215.0,51.3432,51.3678,51.3432,51.3596,54215.0
2019-04-30 14:50:00,62.61,62.62,62.56,62.56,324913.0,51.3596,51.3678,51.3186,51.3186,324913.0
2019-04-30 14:55:00,62.57,62.61,62.57,62.59,232391.0,51.3268,51.3596,51.3268,51.3432,232391.0
2019-04-30 15:00:00,62.59,62.6,62.58,62.6,828684.0,51.3432,51.3514,51.335,51.3514,828684.0
2019-04-30 15:05:00,62.59,62.61,62.58,62.6,186924.0,51.3432,51.3596,51.335,51.3514,186924.0
2019-04-30 15:10:00,62.61,62.61,62.57,62.58,64628.0,51.3596,51.3596,51.3268,51.335,64628.0
2019-04-30 15:15:00,62.58,62.59,62.57,62.58,139818.0,51.335,51.3432,51.3268,51.335,139818.0
2019-04-30 15:20:00,62.58,62.61,62.57,62.58,83104.0,51.335,51.3596,51.3268,51.335,83104.0
2019-04-30 15:25:00,62.58,62.58,62.55,62.55,109631.0,51.335,51.335,51.3104,51.3104,109631.0
2019-04-30 15:30:00,62.56,62.59,62.56,62.59,40721.0,51.3186,51.3432,51.3186,51.3432,40721.0
2019-04-30 15:35:00,62.59,62.6,62.57,62.58,64744.0,51.3432,51.3514,51.3268,51.335,64744.0
2019-04-30 15:40:00,62.58,62.6,62.56,62.57,74226.0,51.335,51.3514,51.3186,51.3268,74226.0
2019-04-30 15:45:00,62.58,62.6,62.57,62.6,207904.0,51.335,51.3514,51.3268,51.3514,207904.0
2019-04-30 15:50:00,62.6,62.61,62.58,62.61,424495.0,51.3514,51.3596,51.335,51.3596,424495.0
2019-04-30 15:55:00,62.61,62.62,62.55,62.55,874525.0,51.3596,51.3678,51.3104,51.3104,874525.0
2019-05-01 09:30:00,62.64,62.68,62.6,62.65,105234.0,51.3842,51.4171,51.3514,51.3924,105234.0
2019-05-01 09:35:00,62.65,62.66,62.62,62.65,177986.0,51.3924,51.4007,51.3678,51.3924,177986.0
2019-05-01 09:40:00,62.66,62.67,62.63,62.63,75315.0,51.4007,51.4089,51.376,51.376,75315.0
2019-05-01 09:45:00,62.62,62.64,62.61,62.63,321345.0,51.3678,51.3842,51.3596,51.376,321345.0
2019-05-01 09:50:00,62.63,62.63,62.61,62.62,15406.0,51.376,51.376,51.3596,51.3678,15406.0
2019-05-01 09:55:00,62.61,62.63,62.59,62.63,34117.0,51.3596,51.376,51.3432,51.376,34117.0
2019-05-01 10:00:00,62.61,62.68,62.58,62.65,219309.0,51.3596,51.4171,51.335,51.3924,219309.0
2019-05-01 10:05:00,62.64,62.67,62.62,62.63,15839.0,51.3842,51.4089,51.3678,51.376,15839.0
2019-05-01 10:10:00,62.64,62.69,62.63,62.67,639471.0,51.3842,51.4253,51.376,51.4089,639471.0
2019-05-01 10:15:00,62.67,62.69,62.66,62.68,18738.0,51.4089,51.4253,51.4007,51.4171,18738.0
2019-05-01 10:20:00,62.69,62.72,62.67,62.69,69663.0,51.4253,51.4499,51.4089,51.4253,69663.0
2019-05-01 10:25:00,62.69,62.69,62.64,62.64,41805.0,51.4253,51.4253,51.3842,51.3842,41805.0
2019-05-01 10:30:00,62.64,62.64,62.61,62.63,41967.0,51.3842,51.3842,51.3596,51.376,41967.0
2019-05-01 10:35:00,62.64,62.67,62.64,62.66,18031.0,51.3842,51.4089,51.3842,51.4007,18031.0
2019-05-01 10:40:00,62.66,62.67,62.63,62.65,17040.0,51.4007,51.4089,51.376,51.3924,17040.0
2019-05-01 10:45:00,62.65,62.67,62.64,62.65,12192.0,51.3924,51.4089,51.3842,51.3924,12192.0
2019-05-01 10:50:00,62.65,62.66,62.62,62.63,33800.0,51.3924,51.4007,51.3678,51.376,33800.0
2019-05-01 10:55:00,62.63,62.64,62.61,62.63,29910.0,51.376,51.3842,51.3596,51.376,29910.0
2019-05-01 11:00:00,62.63,62.68,62.61,62.68,40853.0,51.376,51.4171,51.3596,51.4171,40853.0
2019-05-01 11:05:00,62.67,62.68,62.65,62.67,69277.0,51.4089,51.4171,51.3924,51.4089,69277.0
2019-05-01 11:10:00,62.66,62.71,62.66,62.71,99165.0,51.4007,51.4417,51.4007,51.4417,99165.0
2019-05-01 11:15:00,62.71,62.72,62.69,62.69,53002.0,51.4417,51.4499,51.4253,51.4253,53002.0
2019-05-01 11:20:00,62.69,62.7,62.67,62.7,29711.0,51.4253,51.4335,51.4089,51.4335,29711.0
2019-05-01 11:25:00,62.71,62.72,62.69,62.7,99572.0,51.4417,51.4499,51.4253,51.4335,99572.0
2019-05-01 11:30:00,62.71,62.73,62.7,62.73,24009.0,51.4417,51.4581,51.4335,51.4581,24009.0
2019-05-01 11:35:00,62.73,62.76,62.72,62.74,61300.0,51.4581,51.4827,51.4499,51.4663,61300.0
2019-05-01 11:40:00,62.74,62.78,62.74,62.78,446498.0,51.4663,51.4991,51.4663,51.4991,446498.0
2019-05-01 11:45:00,62.77,62.77,62.73,62.74,52056.0,51.4909,51.4909,51.4581,51.4663,52056.0
2019-05-01 11:50:00,62.74,62.75,62.73,62.73,136888.0,51.4663,51.4745,51.4581,51.4581,136888.0
2019-05-01 11:55:00,62.73,62.74,62.72,62.73,33443.0,51.4581,51.4663,51.4499,51.4581,33443.0
2019-05-01 12:00:00,62.73,62.73,62.71,62.72,31932.0,51.4581,51.4581,51.4417,51.4499,31932.0
2019-05-01 12:05:00,62.72,62.72,62.66,62.67,42252.0,51.4499,51.4499,51.4007,51.4089,42252.0
2019-05-01 12:10:00,62.67,62.67,62.64,62.65,26981.0,51.4089,51.4089,51.3842,51.3924,26981.0
2019-05-01 12:15:00,62.64,62.66,62.63,62.63,14626.0,51.3842,51.4007,51.376,51.376,14626.0
2019-05-01 12:20:00,62.62,62.63,62.59,62.61,19262.0,51.3678,51.376,51.3432,51.3596,19262.0
2019-05-01 12:25:00,62.6,62.6,62.58,62.6,29350.0,51.3514,51.3514,51.335,51.3514,29350.0
2019-05-01 12:30:00,62.6,62.6,62.56,62.59,29492.0,51.3514,51.3514,51.3186,51.3432,29492.0
2019-05-01 12:35:00,62.59,62.6,62.58,62.58,35122.0,51.3432,51.3514,51.335,51.335,35122.0
2019-05-01 12:40:00,62.58,62.59,62.53,62.57,50138.0,51.335,51.3432,51.294,51.3268,50138.0
2019-05-01 12:45:00,62.56,62.57,62.53,62.55,21512.0,51.3186,51.3268,51.294,51.3104,21512.0
2019-05-01 12:50:00,62.55,62.57,62.54,62.56,21851.0,51.3104,51.3268,51.3022,51.3186,21851.0
2019-05-01 12:55:00,62.55,62.59,62.55,62.58,46549.0,51.3104,51.3432,51.3104,51.335,46549.0
2019-05-01 13:00:00,62.59,62.65,62.58,62.6,179604.0,51.3432,51.3924,51.335,51.3514,179604.0
2019-05-01 13:05:00,62.6,62.6,62.56,62.57,18450.0,51.3514,51.3514,51.3186,51.3268,18450.0
2019-05-01 13:10:00,62.58,62.6,62.55,62.6,35608.0,51.335,51.3514,51.3104,51.3514,35608.0
2019-05-01 13:15:00,62.6,62.61,62.57,62.61,23614.0,51.3514,51.3596,51.3268,51.3596,23614.0
2019-05-01 13:20:00,62.61,62.61,62.59,62.6,28815.0,51.3596,51.3596,51.3432,51.3514,28815.0
2019-05-01 13:25:00,62.59,62.6,62.57,62.6,15502.0,51.3432,51.3514,51.3268,51.3514,15502.0
2019-05-01 13:30:00,62.6,62.61,62.57,62.58,18041.0,51.3514,51.3596,51.3268,51.335,18041.0
2019-05-01 13:35:00,62.58,62.61,62.57,62.59,30198.0,51.335,51.3596,51.3268,51.3432,30198.0
2019-05-01 13:40:00,62.59,62.6,62.58,62.6,43259.0,51.3432,51.3514,51.335,51.3514,43259.0
2019-05-01 13:45:00,62.6,62.6,62.58,62.59,60450.0,51.3514,51.3514,51.335,51.3432,60450.0
2019-05-01 13:50:00,62.59,62.6,62.57,62.58,50929.0,51.3432,51.3514,51.3268,51.335,50929.0
2019-05-01 13:55:00,62.58,62.62,62.56,62.59,55206.0,51.335,51.3678,51.3186,51.3432,55206.0
2019-05-01 14:00:00,62.61,62.72,62.5,62.72,380470.0,51.3596,51.4499,51.2694,51.4499,380470.0
2019-05-01 14:05:00,62.72,62.75,62.69,62.71,37967.0,51.4499,51.4745,51.4253,51.4417,37967.0
2019-05-01 14:10:00,62.71,62.72,62.66,62.68,47052.0,51.4417,51.4499,51.4007,51.4171,47052.0
2019-05-01 14:15:00,62.68,62.74,62.67,62.74,47014.0,51.4171,51.4663,51.4089,51.4663,47014.0
2019-05-01 14:20:00,62.74,62.75,62.71,62.73,77216.0,51.4663,51.4745,51.4417,51.4581,77216.0
2019-05-01 14:25:00,62.73,62.75,62.69,62.7,104086.0,51.4581,51.4745,51.4253,51.4335,104086.0
2019-05-01 14:30:00,62.7,62.72,62.54,62.54,147996.0,51.4335,51.4499,51.3022,51.3022,147996.0
2019-05-01 14:35:00,62.52,62.56,62.37,62.37,295117.0,51.2858,51.3186,51.1628,51.1628,295117.0
2019-05-01 14:40:00,62.34,62.44,62.29,62.4,94587.0,51.1382,51.2202,51.0971,51.1874,94587.0
2019-05-01 14:45:00,62.4,62.43,62.35,62.37,97063.0,51.1874,51.212,51.1464,51.1628,97063.0
2019-05-01 14:50:00,62.38,62.48,62.35,62.46,79966.0,51.171,51.253,51.1464,51.2366,79966.0
2019-05-01 14:55:00,62.46,62.47,62.4,62.41,49271.0,51.2366,51.2448,51.1874,51.1956,49271.0
2019-05-01 15:00:00,62.41,62.45,62.33,62.4,100534.0,51.1956,51.2284,51.1299,51.1874,100534.0
2019-05-01 15:05:00,62.4,62.41,62.34,62.38,64982.0,51.1874,51.1956,51.1382,51.171,64982.0
2019-05-01 15:10:00,62.39,62.46,62.36,62.45,37466.0,51.1792,51.2366,51.1546,51.2284,37466.0
2019-05-01 15:15:00,62.45,62.46,62.41,62.43,46426.0,51.2284,51.2366,51.1956,51.212,46426.0
2019-05-01 15:20:00,62.43,62.43,62.32,62.33,46689.0,51.212,51.212,51.1217,51.1299,46689.0
2019-05-01 15:25:00,62.33,62.38,62.29,62.34,79613.0,51.1299,51.171,51.0971,51.1382,79613.0
2019-05-01 15:30:00,62.34,62.34,62.29,62.3,139899.0,51.1382,51.1382,51.0971,51.1053,139899.0
2019-05-01 15:35:00,62.29,62.34,62.29,62.3,184551.0,51.0971,51.1382,51.0971,51.1053,184551.0
2019-05-01 15:40:00,62.3,62.32,62.28,62.32,80410.0,51.1053,51.1217,51.0889,51.1217,80410.0
2019-05-01 15:45:00,62.31,62.31,62.24,62.25,172771.0,51.1135,51.1135,51.0561,51.0643,172771.0
2019-05-01 15:50:00,62.25,62.26,62.19,62.19,114128.0,51.0643,51.0725,51.0151,51.0151,114128.0
2019-05-01 15:55:00,62.19,62.22,62.17,62.19,346703.0,51.0151,51.0397,50.9987,51.0151,346703.0
2019-05-02 09:30:00,62.25,62.27,62.16,62.18,128109.0,51.0643,51.0807,50.9905,51.0069,128109.0
2019-05-02 09:35:00,62.18,62.23,62.17,62.2,187756.0,51.0069,51.0479,50.9987,51.0233,187756.0
2019-05-02 09:40:00,62.21,62.22,62.18,62.22,29301.0,51.0315,51.0397,51.0069,51.0397,29301.0
2019-05-02 09:45:00,62.21,62.23,62.18,62.23,61886.0,51.0315,51.0479,51.0069,51.0479,61886.0
2019-05-02 09:50:00,62.23,62.26,62.21,62.25,177373.0,51.0479,51.0725,51.0315,51.0643,177373.0
2019-05-02 09:55:00,62.25,62.26,62.23,62.24,37930.0,51.0643,51.0725,51.0479,51.0561,37930.0
2019-05-02 10:00:00,62.23,62.28,62.23,62.25,46219.0,51.0479,51.0889,51.0479,51.0643,46219.0
2019-05-02 10:05:00,62.25,62.26,62.23,62.23,65261.0,51.0643,51.0725,51.0479,51.0479,65261.0
2019-05-02 10:10:00,62.23,62.29,62.23,62.28,30852.0,51.0479,51.0971,51.0479,51.0889,30852.0
2019-05-02 10:15:00,62.27,62.27,62.24,62.24,21340.0,51.0807,51.0807,51.0561,51.0561,21340.0
2019-05-02 10:20:00,62.25,62.26,62.23,62.26,19617.0,51.0643,51.0725,51.0479,51.0725,19617.0
2019-05-02 10:25:00,62.25,62.28,62.2,62.22,53535.0,51.0643,51.0889,51.0233,51.0397,53535.0
2019-05-02 10:30:00,62.22,62.26,62.21,62.25,26598.0,51.0397,51.0725,51.0315,51.0643,26598.0
2019-05-02 10:35:00,62.27,62.28,62.24,62.27,59364.0,51.0807,51.0889,51.0561,51.0807,59364.0
2019-05-02 10:40:00,62.26,62.26,62.21,62.22,53164.0,51.0725,51.0725,51.0315,51.0397,53164.0
2019-05-02 10:45:00,62.22,62.26,62.2,62.25,15637.0,51.0397,51.0725,51.0233,51.0643,15637.0
2019-05-02 10:50:00,62.24,62.25,62.19,62.2,25813.0,51.0561,51.0643,51.0151,51.0233,25813.0
2019-05-02 10:55:00,62.2,62.22,62.17,62.18,42788.0,51.0233,51.0397,50.9987,51.0069,42788.0
2019-05-02 11:00:00,62.19,62.21,62.18,62.21,29898.0,51.0151,51.0315,51.0069,51.0315,29898.0
2019-05-02 11:05:00,62.21,62.23,62.2,62.22,14793.0,51.0315,51.0479,51.0233,51.0397,14793.0
2019-05-02 11:10:00,62.23,62.24,62.19,62.19,9854.0,51.0479,51.0561,51.0151,51.0151,9854.0
2019-05-02 11:15:00,62.19,62.19,62.12,62.12,26185.0,51.0151,51.0151,50.9577,50.9577,26185.0
2019-05-02 11:20:00,62.12,62.12,62.04,62.05,61920.0,50.9577,50.9577,50.8921,50.9003,61920.0
2019-05-02 11:25:00,62.05,62.09,62.04,62.08,373595.0,50.9003,50.9331,50.8921,50.9249,373595.0
2019-05-02 11:30:00,62.08,62.15,62.08,62.12,155057.0,50.9249,50.9823,50.9249,50.9577,155057.0
2019-05-02 11:35:00,62.12,62.13,62.05,62.07,49518.0,50.9577,50.9659,50.9003,50.9167,49518.0
2019-05-02 11:40:00,62.06,62.09,62.01,62.01,101849.0,50.9085,50.9331,50.8675,50.8675,101849.0
2019-05-02 11:45:00,62.01,62.01,61.97,62.0,169595.0,50.8675,50.8675,50.8346,50.8592,169595.0
2019-05-02 11:50:00,62.0,62.02,61.96,61.98,110151.0,50.8592,50.8757,50.8264,50.8428,110151.0
2019-05-02 11:55:00,61.98,62.0,61.95,62.0,30402.0,50.8428,50.8592,50.8182,50.8592,30402.0
2019-05-02 12:00:00,62.0,62.01,61.95,61.98,105389.0,50.8592,50.8675,50.8182,50.8428,105389.0
2019-05-02 12:05:00,61.98,62.02,61.98,62.01,52603.0,50.8428,50.8757,50.8428,50.8675,52603.0
2019-05-02 12:10:00,62.01,62.02,61.97,61.98,68992.0,50.8675,50.8757,50.8346,50.8428,68992.0
2019-05-02 12:15:00,61.98,62.01,61.97,62.0,65818.0,50.8428,50.8675,50.8346,50.8592,65818.0
2019-05-02 12:20:00,62.0,62.06,62.0,62.05,19458.0,50.8592,50.9085,50.8592,50.9003,19458.0
2019-05-02 12:25:00,62.05,62.06,62.0,62.02,41592.0,50.9003,50.9085,50.8592,50.8757,41592.0
2019-05-02 12:30:00,62.03,62.05,62.0,62.04,58788.0,50.8839,50.9003,50.8592,50.8921,58788.0
2019-05-02 12:35:00,62.04,62.06,62.02,62.05,19852.0,50.8921,50.9085,50.8757,50.9003,19852.0
2019-05-02 12:40:00,62.06,62.06,62.02,62.02,62613.0,50.9085,50.9085,50.8757,50.8757,62613.0
2019-05-02 12:45:00,62.02,62.06,62.01,62.05,50460.0,50.8757,50.9085,50.8675,50.9003,50460.0
2019-05-02 12:50:00,62.05,62.08,62.01,62.08,31664.0,50.9003,50.9249,50.8675,50.9249,31664.0
2019-05-02 12:55:00,62.08,62.08,62.02,62.03,29011.0,50.9249,50.9249,50.8757,50.8839,29011.0
2019-05-02 13:00:00,62.04,62.06,61.99,62.0,23295.0,50.8921,50.9085,50.851,50.8592,23295.0
2019-05-02 13:05:00,62.0,62.05,62.0,62.05,73510.0,50.8592,50.9003,50.8592,50.9003,73510.0
2019-05-02 13:10:00,62.06,62.1,62.06,62.08,32482.0,50.9085,50.9413,50.9085,50.9249,32482.0
2019-05-02 13:15:00,62.08,62.1,62.07,62.08,32948.0,50.9249,50.9413,50.9167,50.9249,32948.0
2019-05-02 13:20:00,62.09,62.12,62.07,62.08,26747.0,50.9331,50.9577,50.9167,50.9249,26747.0
2019-05-02 13:25:00,62.08,62.09,62.05,62.07,55648.0,50.9249,50.9331,50.9003,50.9167,55648.0
2019-05-02 13:30:00,62.07,62.07,62.04,62.06,61109.0,50.9167,50.9167,50.8921,50.9085,61109.0
2019-05-02 13:35:00,62.05,62.11,62.05,62.09,47648.0,50.9003,50.9495,50.9003,50.9331,47648.0
2019-05-02 13:40:00,62.09,62.1,62.05,62.07,38277.0,50.9331,50.9413,50.9003,50.9167,38277.0
2019-05-02 13:45:00,62.06,62.07,62.04,62.05,35044.0,50.9085,50.9167,50.8921,50.9003,35044.0
2019-05-02 13:50:00,62.05,62.09,62.05,62.06,22623.0,50.9003,50.9331,50.9003,50.9085,22623.0
2019-05-02 13:55:00,62.05,62.09,62.04,62.06,30359.0,50.9003,50.9331,50.8921,50.9085,30359.0
2019-05-02 14:00:00,62.05,62.09,62.05,62.09,22181.0,50.9003,50.9331,50.9003,50.9331,22181.0
2019-05-02 14:05:00,62.08,62.09,62.05,62.05,43628.0,50.9249,50.9331,50.9003,50.9003,43628.0
2019-05-02 14:10:00,62.06,62.1,62.05,62.09,64071.0,50.9085,50.9413,50.9003,50.9331,64071.0
2019-05-02 14:15:00,62.09,62.11,62.07,62.08,62078.0,50.9331,50.9495,50.9167,50.9249,62078.0
2019-05-02 14:20:00,62.08,62.11,62.08,62.1,43496.0,50.9249,50.9495,50.9249,50.9413,43496.0
2019-05-02 14:25:00,62.1,62.11,62.06,62.08,92194.0,50.9413,50.9495,50.9085,50.9249,92194.0
2019-05-02 14:30:00,62.07,62.1,62.05,62.06,80369.0,50.9167,50.9413,50.9003,50.9085,80369.0
2019-05-02 14:35:00,62.05,62.08,62.04,62.05,17526.0,50.9003,50.9249,50.8921,50.9003,17526.0
2019-05-02 14:40:00,62.05,62.08,62.04,62.08,26596.0,50.9003,50.9249,50.8921,50.9249,26596.0
2019-05-02 14:45:00,62.07,62.09,62.02,62.03,56638.0,50.9167,50.9331,50.8757,50.8839,56638.0
2019-05-02 14:50:00,62.02,62.05,62.0,62.04,57052.0,50.8757,50.9003,50.8592,50.8921,57052.0
2019-05-02 14:55:00,62.04,62.05,62.02,62.03,17703.0,50.8921,50.9003,50.8757,50.8839,17703.0
2019-05-02 15:00:00,62.03,62.06,62.02,62.04,39671.0,50.8839,50.9085,50.8757,50.8921,39671.0
2019-05-02 15:05:00,62.05,62.08,62.03,62.05,42481.0,50.9003,50.9249,50.8839,50.9003,42481.0
2019-05-02 15:10:00,62.06,62.08,62.05,62.07,37408.0,50.9085,50.9249,50.9003,50.9167,37408.0
2019-05-02 15:15:00,62.07,62.1,62.06,62.07,38782.0,50.9167,50.9413,50.9085,50.9167,38782.0
2019-05-02 15:20:00,62.07,62.11,62.07,62.11,42535.0,50.9167,50.9495,50.9167,50.9495,42535.0
2019-05-02 15:25:00,62.1,62.12,62.08,62.1,38874.0,50.9413,50.9577,50.9249,50.9413,38874.0
2019-05-02 15:30:00,62.09,62.12,62.06,62.07,33831.0,50.9331,50.9577,50.9085,50.9167,33831.0
2019-05-02 15:35:00,62.07,62.11,62.06,62.09,29529.0,50.9167,50.9495,50.9085,50.9331,29529.0
2019-05-02 15:40:00,62.08,62.09,62.06,62.08,24145.0,50.9249,50.9331,50.9085,50.9249,24145.0
2019-05-02 15:45:00,62.09,62.09,62.06,62.07,24518.0,50.9331,50.9331,50.9085,50.9167,24518.0
2019-05-02 15:50:00,62.08,62.09,62.06,62.07,387056.0,50.9249,50.9331,50.9085,50.9167,387056.0
2019-05-02 15:55:00,62.07,62.08,62.04,62.07,272981.0,50.9167,50.9249,50.8921,50.9167,272981.0
2019-05-03 09:30:00,62.4,62.42,62.36,62.41,210740.0,51.1874,51.2038,51.1546,51.1956,210740.0
2019-05-03 09:35:00,62.42,62.43,62.4,62.41,132900.0,51.2038,51.212,51.1874,51.1956,132900.0
2019-05-03 09:40:00,62.42,62.44,62.4,62.4,28785.0,51.2038,51.2202,51.1874,51.1874,28785.0
2019-05-03 09:45:00,62.4,62.41,62.35,62.4,50760.0,51.1874,51.1956,51.1464,51.1874,50760.0
2019-05-03 09:50:00,62.42,62.42,62.39,62.42,38730.0,51.2038,51.2038,51.1792,51.2038,38730.0
2019-05-03 09:55:00,62.42,62.43,62.4,62.42,30343.0,51.2038,51.212,51.1874,51.2038,30343.0
2019-05-03 10:00:00,62.41,62.48,62.41,62.44,110782.0,51.1956,51.253,51.1956,51.2202,110782.0
2019-05-03 10:05:00,62.43,62.45,62.41,62.45,70876.0,51.212,51.2284,51.1956,51.2284,70876.0
2019-05-03 10:10:00,62.45,62.46,62.41,62.42,94253.0,51.2284,51.2366,51.1956,51.2038,94253.0
2019-05-03 10:15:00,62.44,62.47,62.41,62.41,63683.0,51.2202,51.2448,51.1956,51.1956,63683.0
2019-05-03 10:20:00,62.41,62.44,62.4,62.43,43075.0,51.1956,51.2202,51.1874,51.212,43075.0
2019-05-03 10:25:00,62.43,62.44,62.41,62.43,83877.0,51.212,51.2202,51.1956,51.212,83877.0
2019-05-03 10:30:00,62.44,62.46,62.43,62.45,60769.0,51.2202,51.2366,51.212,51.2284,60769.0
2019-05-03 10:35:00,62.46,62.47,62.43,62.43,46945.0,51.2366,51.2448,51.212,51.212,46945.0
2019-05-03 10:40:00,62.44,62.49,62.43,62.47,26072.0,51.2202,51.2612,51.212,51.2448,26072.0
2019-05-03 10:45:00,62.48,62.52,62.47,62.5,77196.0,51.253,51.2858,51.2448,51.2694,77196.0
2019-05-03 10:50:00,62.5,62.52,62.48,62.51,47212.0,51.2694,51.2858,51.253,51.2776,47212.0
2019-05-03 10:55:00,62.51,62.53,62.5,62.52,35449.0,51.2776,51.294,51.2694,51.2858,35449.0
2019-05-03 11:00:00,62.51,62.58,62.51,62.57,110578.0,51.2776,51.335,51.2776,51.3268,110578.0
2019-05-03 11:05:00,62.57,62.61,62.56,62.59,28266.0,51.3268,51.3596,51.3186,51.3432,28266.0
2019-05-03 11:10:00,62.59,62.61,62.57,62.58,37969.0,51.3432,51.3596,51.3268,51.335,37969.0
2019-05-03 11:15:00,62.59,62.6,62.54,62.54,11494.0,51.3432,51.3514,51.3022,51.3022,11494.0
2019-05-03 11:20:00,62.54,62.57,62.53,62.56,26710.0,51.3022,51.3268,51.294,51.3186,26710.0
2019-05-03 11:25:00,62.57,62.58,62.55,62.56,42343.0,51.3268,51.335,51.3104,51.3186,42343.0
2019-05-03 11:30:00,62.56,62.6,62.52,62.58,238896.0,51.3186,51.3514,51.2858,51.335,238896.0
2019-05-03 11:35:00,62.59,62.6,62.58,62.58,30119.0,51.3432,51.3514,51.335,51.335,30119.0
2019-05-03 11:40:00,62.58,62.62,62.58,62.61,36722.0,51.335,51.3678,51.335,51.3596,36722.0
2019-05-03 11:45:00,62.61,62.62,62.59,62.59,27607.0,51.3596,51.3678,51.3432,51.3432,27607.0
2019-05-03 11:50:00,62.59,62.65,62.58,62.63,40339.0,51.3432,51.3924,51.335,51.376,40339.0
2019-05-03 11:55:00,62.63,62.64,62.61,62.62,50936.0,51.376,51.3842,51.3596,51.3678,50936.0
2019-05-03 12:00:00,62.62,62.63,62.6,62.62,32316.0,51.3678,51.376,51.3514,51.3678,32316.0
2019-05-03 12:05:00,62.63,62.67,62.62,62.66,80097.0,51.376,51.4089,51.3678,51.4007,80097.0
2019-05-03 12:10:00,62.67,62.67,62.64,62.65,37195.0,51.4089,51.4089,51.3842,51.3924,37195.0
2019-05-03 12:15:00,62.64,62.66,62.63,62.65,51172.0,51.3842,51.4007,51.376,51.3924,51172.0
2019-05-03 12:20:00,62.65,62.66,62.64,62.65,10602.0,51.3924,51.4007,51.3842,51.3924,10602.0
2019-05-03 12:25:00,62.65,62.66,62.63,62.65,684799.0,51.3924,51.4007,51.376,51.3924,684799.0
2019-05-03 12:30:00,62.65,62.67,62.65,62.66,81112.0,51.3924,51.4089,51.3924,51.4007,81112.0
2019-05-03 12:35:00,62.65,62.66,62.62,62.62,15802.0,51.3924,51.4007,51.3678,51.3678,15802.0
2019-05-03 12:40:00,62.62,62.64,62.62,62.63,11616.0,51.3678,51.3842,51.3678,51.376,11616.0
2019-05-03 12:45:00,62.63,62.64,62.61,62.61,16300.0,51.376,51.3842,51.3596,51.3596,16300.0
2019-05-03 12:50:00,62.62,62.66,62.61,62.65,45308.0,51.3678,51.4007,51.3596,51.3924,45308.0
2019-05-03 12:55:00,62.65,62.65,62.63,62.64,15983.0,51.3924,51.3924,51.376,51.3842,15983.0
2019-05-03 13:00:00,62.65,62.65,62.62,62.64,40033.0,51.3924,51.3924,51.3678,51.3842,40033.0
2019-05-03 13:05:00,62.64,62.65,62.62,62.63,50818.0,51.3842,51.3924,51.3678,51.376,50818.0
2019-05-03 13:10:00,62.64,62.65,62.63,62.64,20127.0,51.3842,51.3924,51.376,51.3842,20127.0
2019-05-03 13:15:00,62.63,62.67,62.63,62.66,22634.0,51.376,51.4089,51.376,51.4007,22634.0
2019-05-03 13:20:00,62.65,62.67,62.65,62.66,20893.0,51.3924,51.4089,51.3924,51.4007,20893.0
2019-05-03 13:25:00,62.65,62.67,62.64,62.66,13458.0,51.3924,51.4089,51.3842,51.4007,13458.0
2019-05-03 13:30:00,62.66,62.67,62.65,62.66,58071.0,51.4007,51.4089,51.3924,51.4007,58071.0
2019-05-03 13:35:00,62.66,62.67,62.65,62.66,56778.0,51.4007,51.4089,51.3924,51.4007,56778.0
2019-05-03 13:40:00,62.66,62.68,62.66,62.67,42304.0,51.4007,51.4171,51.4007,51.4089,42304.0
2019-05-03 13:45:00,62.67,62.69,62.66,62.67,21735.0,51.4089,51.4253,51.4007,51.4089,21735.0
2019-05-03 13:50:00,62.67,62.69,62.66,62.66,29818.0,51.4089,51.4253,51.4007,51.4007,29818.0
2019-05-03 13:55:00,62.66,62.67,62.65,62.66,23202.0,51.4007,51.4089,51.3924,51.4007,23202.0
2019-05-03 14:00:00,62.66,62.67,62.65,62.66,24480.0,51.4007,51.4089,51.3924,51.4007,24480.0
2019-05-03 14:05:00,62.65,62.67,62.65,62.66,17664.0,51.3924,51.4089,51.3924,51.4007,17664.0
2019-05-03 14:10:00,62.66,62.67,62.65,62.66,16289.0,51.4007,51.4089,51.3924,51.4007,16289.0
2019-05-03 14:15:00,62.65,62.66,62.64,62.65,18982.0,51.3924,51.4007,51.3842,51.3924,18982.0
2019-05-03 14:20:00,62.64,62.65,62.63,62.64,33441.0,51.3842,51.3924,51.376,51.3842,33441.0
2019-05-03 14:25:00,62.64,62.66,62.64,62.65,89064.0,51.3842,51.4007,51.3842,51.3924,89064.0
2019-05-03 14:30:00,62.64,62.65,62.63,62.65,98032.0,51.3842,51.3924,51.376,51.3924,98032.0
2019-05-03 14:35:00,62.65,62.65,62.64,62.65,37704.0,51.3924,51.3924,51.3842,51.3924,37704.0
2019-05-03 14:40:00,62.65,62.67,62.64,62.67,73491.0,51.3924,51.4089,51.3842,51.4089,73491.0
2019-05-03 14:45:00,62.66,62.7,62.66,62.7,50222.0,51.4007,51.4335,51.4007,51.4335,50222.0
2019-05-03 14:50:00,62.69,62.7,62.67,62.68,42830.0,51.4253,51.4335,51.4089,51.4171,42830.0
2019-05-03 14:55:00,62.67,62.68,62.66,62.66,32631.0,51.4089,51.4171,51.4007,51.4007,32631.0
2019-05-03 15:00:00,62.67,62.67,62.64,62.64,39947.0,51.4089,51.4089,51.3842,51.3842,39947.0
2019-05-03 15:05:00,62.65,62.67,62.64,62.67,37030.0,51.3924,51.4089,51.3842,51.4089,37030.0
2019-05-03 15:10:00,62.67,62.68,62.65,62.66,9565.0,51.4089,51.4171,51.3924,51.4007,9565.0
2019-05-03 15:15:00,62.66,62.67,62.65,62.66,26101.0,51.4007,51.4089,51.3924,51.4007,26101.0
2019-05-03 15:20:00,62.66,62.68,62.65,62.68,108546.0,51.4007,51.4171,51.3924,51.4171,108546.0
2019-05-03 15:25:00,62.68,62.69,62.67,62.68,33686.0,51.4171,51.4253,51.4089,51.4171,33686.0
2019-05-03 15:30:00,62.69,62.71,62.68,62.71,73162.0,51.4253,51.4417,51.4171,51.4417,73162.0
2019-05-03 15:35:00,62.71,62.71,62.7,62.71,24812.0,51.4417,51.4417,51.4335,51.4417,24812.0
2019-05-03 15:40:00,62.71,62.71,62.68,62.69,25001.0,51.4417,51.4417,51.4171,51.4253,25001.0
2019-05-03 15:45:00,62.7,62.71,62.69,62.69,39655.0,51.4335,51.4417,51.4253,51.4253,39655.0
2019-05-03 15:50:00,62.69,62.74,62.69,62.73,71211.0,51.4253,51.4663,51.4253,51.4581,71211.0
2019-05-03 15:55:00,62.73,62.76,62.72,62.74,311937.0,51.4581,51.4827,51.4499,51.4663,311937.0
2019-05-06 09:30:00,61.43,61.53,61.3,61.53,170881.0,50.3917,50.4737,50.285,50.4737,170881.0
2019-05-06 09:35:00,61.53,61.55,61.51,61.54,180334.0,50.4737,50.4901,50.4573,50.4819,180334.0
2019-05-06 09:40:00,61.55,61.58,61.54,61.56,64227.0,50.4901,50.5147,50.4819,50.4983,64227.0
2019-05-06 09:45:00,61.57,61.58,61.55,61.55,26191.0,50.5065,50.5147,50.4901,50.4901,26191.0
2019-05-06 09:50:00,61.54,61.6,61.52,61.6,48854.0,50.4819,50.5311,50.4655,50.5311,48854.0
2019-05-06 09:55:00,61.6,61.66,61.6,61.66,95746.0,50.5311,50.5803,50.5311,50.5803,95746.0
2019-05-06 10:00:00,61.66,61.66,61.61,61.62,76244.0,50.5803,50.5803,50.5393,50.5475,76244.0
2019-05-06 10:05:00,61.62,61.65,61.6,61.65,76742.0,50.5475,50.5721,50.5311,50.5721,76742.0
2019-05-06 10:10:00,61.65,61.67,61.62,61.65,68388.0,50.5721,50.5885,50.5475,50.5721,68388.0
2019-05-06 10:15:00,61.66,61.68,61.64,61.67,119255.0,50.5803,50.5967,50.5639,50.5885,119255.0
2019-05-06 10:20:00,61.67,61.7,61.67,61.68,81970.0,50.5885,50.6132,50.5885,50.5967,81970.0
2019-05-06 10:25:00,61.69,61.7,61.65,61.68,79774.0,50.605,50.6132,50.5721,50.5967,79774.0
2019-05-06 10:30:00,61.68,61.69,61.65,61.66,35038.0,50.5967,50.605,50.5721,50.5803,35038.0
2019-05-06 10:35:00,61.67,61.7,61.66,61.69,135214.0,50.5885,50.6132,50.5803,50.605,135214.0
2019-05-06 10:40:00,61.7,61.72,61.67,61.68,113006.0,50.6132,50.6296,50.5885,50.5967,113006.0
2019-05-06 10:45:00,61.67,61.73,61.67,61.73,80675.0,50.5885,50.6378,50.5885,50.6378,80675.0
2019-05-06 10:50:00,61.73,61.78,61.72,61.75,36954.0,50.6378,50.6788,50.6296,50.6542,36954.0
2019-05-06 10:55:00,61.75,61.79,61.74,61.79,26234.0,50.6542,50.687,50.646,50.687,26234.0
2019-05-06 11:00:00,61.8,61.81,61.75,61.77,76716.0,50.6952,50.7034,50.6542,50.6706,76716.0
2019-05-06 11:05:00,61.77,61.78,61.74,61.76,301694.0,50.6706,50.6788,50.646,50.6624,301694.0
2019-05-06 11:10:00,61.77,61.78,61.74,61.77,622837.0,50.6706,50.6788,50.646,50.6706,622837.0
2019-05-06 11:15:00,61.77,61.82,61.77,61.81,74591.0,50.6706,50.7116,50.6706,50.7034,74591.0
2019-05-06 11:20:00,61.82,61.89,61.82,61.88,90015.0,50.7116,50.769,50.7116,50.7608,90015.0
2019-05-06 11:25:00,61.89,61.95,61.87,61.94,326942.0,50.769,50.8182,50.7526,50.81,326942.0
2019-05-06 11:30:00,61.94,61.96,61.84,61.86,156350.0,50.81,50.8264,50.728,50.7444,156350.0
2019-05-06 11:35:00,61.86,61.91,61.86,61.9,112757.0,50.7444,50.7854,50.7444,50.7772,112757.0
2019-05-06 11:40:00,61.91,61.91,61.86,61.88,57777.0,50.7854,50.7854,50.7444,50.7608,57777.0
2019-05-06 11:45:00,61.88,61.93,61.88,61.89,54353.0,50.7608,50.8018,50.7608,50.769,54353.0
2019-05-06 11:50:00,61.88,61.89,61.84,61.85,23425.0,50.7608,50.769,50.728,50.7362,23425.0
2019-05-06 11:55:00,61.85,61.87,61.82,61.84,30680.0,50.7362,50.7526,50.7116,50.728,30680.0
2019-05-06 12:00:00,61.84,61.86,61.83,61.85,30024.0,50.728,50.7444,50.7198,50.7362,30024.0
2019-05-06 12:05:00,61.84,61.86,61.83,61.84,24220.0,50.728,50.7444,50.7198,50.728,24220.0
2019-05-06 12:10:00,61.84,61.86,61.83,61.86,15101.0,50.728,50.7444,50.7198,50.7444,15101.0
2019-05-06 12:15:00,61.86,61.88,61.84,61.87,150690.0,50.7444,50.7608,50.728,50.7526,150690.0
2019-05-06 12:20:00,61.88,61.89,61.87,61.88,12470.0,50.7608,50.769,50.7526,50.7608,12470.0
2019-05-06 12:25:00,61.87,61.88,61.84,61.86,38739.0,50.7526,50.7608,50.728,50.7444,38739.0
2019-05-06 12:30:00,61.85,61.89,61.85,61.87,89610.0,50.7362,50.769,50.7362,50.7526,89610.0
2019-05-06 12:35:00,61.86,61.91,61.86,61.9,38061.0,50.7444,50.7854,50.7444,50.7772,38061.0
2019-05-06 12:40:00,61.91,61.91,61.87,61.87,43824.0,50.7854,50.7854,50.7526,50.7526,43824.0
2019-05-06 12:45:00,61.86,61.87,61.84,61.86,26969.0,50.7444,50.7526,50.728,50.7444,26969.0
2019-05-06 12:50:00,61.85,61.87,61.83,61.85,117641.0,50.7362,50.7526,50.7198,50.7362,117641.0
2019-05-06 12:55:00,61.85,61.87,61.84,61.85,25390.0,50.7362,50.7526,50.728,50.7362,25390.0
2019-05-06 13:00:00,61.84,61.86,61.83,61.86,38373.0,50.728,50.7444,50.7198,50.7444,38373.0
2019-05-06 13:05:00,61.87,61.89,61.85,61.86,56220.0,50.7526,50.769,50.7362,50.7444,56220.0
2019-05-06 13:10:00,61.86,61.89,61.86,61.89,19863.0,50.7444,50.769,50.7444,50.769,19863.0
2019-05-06 13:15:00,61.89,61.92,61.88,61.9,32431.0,50.769,50.7936,50.7608,50.7772,32431.0
2019-05-06 13:20:00,61.9,61.91,61.89,61.91,21476.0,50.7772,50.7854,50.769,50.7854,21476.0
2019-05-06 13:25:00,61.91,61.92,61.9,61.92,50688.0,50.7854,50.7936,50.7772,50.7936,50688.0
2019-05-06 13:30:00,61.92,61.93,61.91,61.92,45815.0,50.7936,50.8018,50.7854,50.7936,45815.0
2019-05-06 13:35:00,61.92,61.93,61.91,61.93,59858.0,50.7936,50.8018,50.7854,50.8018,59858.0
2019-05-06 13:40:00,61.92,61.93,61.91,61.93,56277.0,50.7936,50.8018,50.7854,50.8018,56277.0
2019-05-06 13:45:00,61.92,61.95,61.92,61.95,36797.0,50.7936,50.8182,50.7936,50.8182,36797.0
2019-05-06 13:50:00,61.94,61.95,61.94,61.95,53253.0,50.81,50.8182,50.81,50.8182,53253.0
2019-05-06 13:55:00,61.95,61.96,61.94,61.96,51039.0,50.8182,50.8264,50.81,50.8264,51039.0
2019-05-06 14:00:00,61.96,61.96,61.95,61.96,15043.0,50.8264,50.8264,50.8182,50.8264,15043.0
2019-05-06 14:05:00,61.96,61.97,61.94,61.97,226838.0,50.8264,50.8346,50.81,50.8346,226838.0
2019-05-06 14:10:00,61.96,61.98,61.96,61.97,35663.0,50.8264,50.8428,50.8264,50.8346,35663.0
2019-05-06 14:15:00,61.97,61.99,61.96,61.98,20186.0,50.8346,50.851,50.8264,50.8428,20186.0
2019-05-06 14:20:00,61.99,62.0,61.96,61.97,28617.0,50.851,50.8592,50.8264,50.8346,28617.0
2019-05-06 14:25:00,61.96,62.0,61.96,62.0,13359.0,50.8264,50.8592,50.8264,50.8592,13359.0
2019-05-06 14:30:00,61.99,62.0,61.98,61.99,118752.0,50.851,50.8592,50.8428,50.851,118752.0
2019-05-06 14:35:00,61.98,62.02,61.98,62.01,32795.0,50.8428,50.8757,50.8428,50.8675,32795.0
2019-05-06 14:40:00,62.02,62.03,62.0,62.03,91022.0,50.8757,50.8839,50.8592,50.8839,91022.0
2019-05-06 14:45:00,62.03,62.08,62.03,62.07,35517.0,50.8839,50.9249,50.8839,50.9167,35517.0
2019-05-06 14:50:00,62.07,62.1,62.06,62.08,188996.0,50.9167,50.9413,50.9085,50.9249,188996.0
2019-05-06 14:55:00,62.09,62.1,62.08,62.09,158793.0,50.9331,50.9413,50.9249,50.9331,158793.0
2019-05-06 15:00:00,62.09,62.11,62.09,62.09,75948.0,50.9331,50.9495,50.9331,50.9331,75948.0
2019-05-06 15:05:00,62.1,62.12,62.09,62.11,54773.0,50.9413,50.9577,50.9331,50.9495,54773.0
2019-05-06 15:10:00,62.1,62.11,62.06,62.07,33802.0,50.9413,50.9495,50.9085,50.9167,33802.0
2019-05-06 15:15:00,62.08,62.09,62.06,62.07,60781.0,50.9249,50.9331,50.9085,50.9167,60781.0
2019-05-06 15:20:00,62.07,62.1,62.06,62.1,28088.0,50.9167,50.9413,50.9085,50.9413,28088.0
2019-05-06 15:25:00,62.09,62.12,62.09,62.09,47818.0,50.9331,50.9577,50.9331,50.9331,47818.0
2019-05-06 15:30:00,62.09,62.12,62.07,62.12,105491.0,50.9331,50.9577,50.9167,50.9577,105491.0
2019-05-06 15:35:00,62.12,62.13,62.1,62.12,71192.0,50.9577,50.9659,50.9413,50.9577,71192.0
2019-05-06 15:40:00,62.12,62.12,62.09,62.09,56829.0,50.9577,50.9577,50.9331,50.9331,56829.0
2019-05-06 15:45:00,62.09,62.12,62.08,62.12,80716.0,50.9331,50.9577,50.9249,50.9577,80716.0
2019-05-06 15:50:00,62.11,62.13,62.09,62.1,96915.0,50.9495,50.9659,50.9331,50.9413,96915.0
2019-05-06 15:55:00,62.1,62.1,62.04,62.07,425544.0,50.9413,50.9413,50.8921,50.9167,425544.0
2019-05-07 09:30:00,61.5,61.54,61.5,61.53,275805.0,50.4491,50.4819,50.4491,50.4737,275805.0
2019-05-07 09:35:00,61.54,61.55,61.5,61.55,79346.0,50.4819,50.4901,50.4491,50.4901,79346.0
2019-05-07 09:40:00,61.55,61.55,61.45,61.47,98284.0,50.4901,50.4901,50.4081,50.4245,98284.0
2019-05-07 09:45:00,61.47,61.5,61.4,61.41,46281.0,50.4245,50.4491,50.3671,50.3753,46281.0
2019-05-07 09:50:00,61.4,61.41,61.36,61.38,141797.0,50.3671,50.3753,50.3342,50.3507,141797.0
2019-05-07 09:55:00,61.38,61.43,61.37,61.39,62307.0,50.3507,50.3917,50.3425,50.3589,62307.0
2019-05-07 10:00:00,61.39,61.39,61.29,61.3,109798.0,50.3589,50.3589,50.2768,50.285,109798.0
2019-05-07 10:05:00,61.29,61.33,61.27,61.29,111847.0,50.2768,50.3096,50.2604,50.2768,111847.0
2019-05-07 10:10:00,61.29,61.29,61.25,61.25,111023.0,50.2768,50.2768,50.244,50.244,111023.0
2019-05-07 10:15:00,61.24,61.26,61.19,61.25,101949.0,50.2358,50.2522,50.1948,50.244,101949.0
2019-05-07 10:20:00,61.24,61.3,61.23,61.28,43858.0,50.2358,50.285,50.2276,50.2686,43858.0
2019-05-07 10:25:00,61.27,61.33,61.25,61.33,85270.0,50.2604,50.3096,50.244,50.3096,85270.0
2019-05-07 10:30:00,61.33,61.33,61.23,61.24,209566.0,50.3096,50.3096,50.2276,50.2358,209566.0
2019-05-07 10:35:00,61.24,61.27,61.18,61.19,135739.0,50.2358,50.2604,50.1866,50.1948,135739.0
2019-05-07 10:40:00,61.19,61.19,61.14,61.15,71790.0,50.1948,50.1948,50.1538,50.162,71790.0
2019-05-07 10:45:00,61.15,61.21,61.13,61.17,80141.0,50.162,50.2112,50.1456,50.1784,80141.0
2019-05-07 10:50:00,61.17,61.18,61.14,61.16,186583.0,50.1784,50.1866,50.1538,50.1702,186583.0
2019-05-07 10:55:00,61.16,61.2,61.14,61.15,65359.0,50.1702,50.203,50.1538,50.162,65359.0
2019-05-07 11:00:00,61.15,61.16,61.1,61.11,116077.0,50.162,50.1702,50.121,50.1292,116077.0
2019-05-07 11:05:00,61.11,61.19,61.1,61.19,77014.0,50.1292,50.1948,50.121,50.1948,77014.0
2019-05-07 11:10:00,61.19,61.2,61.15,61.18,109899.0,50.1948,50.203,50.162,50.1866,109899.0
2019-05-07 11:15:00,61.17,61.18,61.11,61.15,81111.0,50.1784,50.1866,50.1292,50.162,81111.0
2019-05-07 11:20:00,61.14,61.15,61.09,61.11,67426.0,50.1538,50.162,50.1128,50.1292,67426.0
2019-05-07 11:25:00,61.1,61.17,61.09,61.12,382131.0,50.121,50.1784,50.1128,50.1374,382131.0
2019-05-07 11:30:00,61.12,61.2,61.12,61.15,221580.0,50.1374,50.203,50.1374,50.162,221580.0
2019-05-07 11:35:00,61.16,61.16,61.06,61.15,77449.0,50.1702,50.1702,50.0882,50.162,77449.0
2019-05-07 11:40:00,61.15,61.24,61.09,61.09,126867.0,50.162,50.2358,50.1128,50.1128,126867.0
2019-05-07 11:45:00,61.08,61.13,61.08,61.09,76907.0,50.1046,50.1456,50.1046,50.1128,76907.0
2019-05-07 11:50:00,61.09,61.1,61.04,61.08,164342.0,50.1128,50.121,50.0717,50.1046,164342.0
2019-05-07 11:55:00,61.08,61.09,61.02,61.05,306535.0,50.1046,50.1128,50.0553,50.08,306535.0
2019-05-07 12:00:00,61.03,61.04,60.99,61.04,47404.0,50.0635,50.0717,50.0307,50.0717,47404.0
2019-05-07 12:05:00,61.04,61.08,61.02,61.03,39646.0,50.0717,50.1046,50.0553,50.0635,39646.0
2019-05-07 12:10:00,61.04,61.06,61.01,61.02,68227.0,50.0717,50.0882,50.0471,50.0553,68227.0
2019-05-07 12:15:00,61.01,61.06,61.01,61.05,42971.0,50.0471,50.0882,50.0471,50.08,42971.0
2019-05-07 12:20:00,61.05,61.11,61.05,61.09,78600.0,50.08,50.1292,50.08,50.1128,78600.0
2019-05-07 12:25:00,61.1,61.13,61.1,61.12,46230.0,50.121,50.1456,50.121,50.1374,46230.0
2019-05-07 12:30:00,61.12,61.14,61.08,61.08,46641.0,50.1374,50.1538,50.1046,50.1046,46641.0
2019-05-07 12:35:00,61.09,61.12,61.08,61.09,40631.0,50.1128,50.1374,50.1046,50.1128,40631.0
2019-05-07 12:40:00,61.09,61.09,61.05,61.06,35849.0,50.1128,50.1128,50.08,50.0882,35849.0
2019-05-07 12:45:00,61.05,61.09,61.05,61.08,17558.0,50.08,50.1128,50.08,50.1046,17558.0
2019-05-07 12:50:00,61.09,61.15,61.08,61.12,48672.0,50.1128,50.162,50.1046,50.1374,48672.0
2019-05-07 12:55:00,61.11,61.12,61.05,61.05,28366.0,50.1292,50.1374,50.08,50.08,28366.0
2019-05-07 13:00:00,61.05,61.07,61.01,61.01,32485.0,50.08,50.0964,50.0471,50.0471,32485.0
2019-05-07 13:05:00,61.01,61.02,60.97,60.98,37375.0,50.0471,50.0553,50.0143,50.0225,37375.0
2019-05-07 13:10:00,60.98,61.02,60.97,61.0,62528.0,50.0225,50.0553,50.0143,50.0389,62528.0
2019-05-07 13:15:00,60.99,61.0,60.97,60.97,31443.0,50.0307,50.0389,50.0143,50.0143,31443.0
2019-05-07 13:20:00,60.97,60.99,60.96,60.96,20007.0,50.0143,50.0307,50.0061,50.0061,20007.0
2019-05-07 13:25:00,60.96,60.96,60.92,60.93,59383.0,50.0061,50.0061,49.9733,49.9815,59383.0
2019-05-07 13:30:00,60.93,60.95,60.89,60.94,31314.0,49.9815,49.9979,49.9487,49.9897,31314.0
2019-05-07 13:35:00,60.94,60.95,60.9,60.94,40373.0,49.9897,49.9979,49.9569,49.9897,40373.0
2019-05-07 13:40:00,60.94,60.95,60.89,60.9,55166.0,49.9897,49.9979,49.9487,49.9569,55166.0
2019-05-07 13:45:00,60.9,60.96,60.89,60.95,71244.0,49.9569,50.0061,49.9487,49.9979,71244.0
2019-05-07 13:50:00,60.95,60.98,60.94,60.96,110828.0,49.9979,50.0225,49.9897,50.0061,110828.0
2019-05-07 13:55:00,60.97,60.98,60.93,60.94,220609.0,50.0143,50.0225,49.9815,49.9897,220609.0
2019-05-07 14:00:00,60.93,60.95,60.88,60.88,133190.0,49.9815,49.9979,49.9405,49.9405,133190.0
2019-05-07 14:05:00,60.88,60.97,60.88,60.94,57730.0,49.9405,50.0143,49.9405,49.9897,57730.0
2019-05-07 14:10:00,60.93,60.94,60.88,60.9,69675.0,49.9815,49.9897,49.9405,49.9569,69675.0
2019-05-07 14:15:00,60.9,60.92,60.87,60.9,65756.0,49.9569,49.9733,49.9323,49.9569,65756.0
2019-05-07 14:20:00,60.9,60.94,60.87,60.88,148541.0,49.9569,49.9897,49.9323,49.9405,148541.0
2019-05-07 14:25:00,60.88,60.89,60.84,60.85,104662.0,49.9405,49.9487,49.9077,49.9159,104662.0
2019-05-07 14:30:00,60.85,60.87,60.81,60.82,215161.0,49.9159,49.9323,49.8831,49.8913,215161.0
2019-05-07 14:35:00,60.81,60.84,60.8,60.82,133643.0,49.8831,49.9077,49.8749,49.8913,133643.0
2019-05-07 14:40:00,60.83,60.86,60.82,60.83,98443.0,49.8995,49.9241,49.8913,49.8995,98443.0
2019-05-07 14:45:00,60.83,60.87,60.81,60.84,72208.0,49.8995,49.9323,49.8831,49.9077,72208.0
2019-05-07 14:50:00,60.84,60.92,60.84,60.92,91100.0,49.9077,49.9733,49.9077,49.9733,91100.0
2019-05-07 14:55:00,60.92,60.92,60.88,60.89,157694.0,49.9733,49.9733,49.9405,49.9487,157694.0
2019-05-07 15:00:00,60.89,60.91,60.87,60.89,76380.0,49.9487,49.9651,49.9323,49.9487,76380.0
2019-05-07 15:05:00,60.89,60.91,60.83,60.91,61380.0,49.9487,49.9651,49.8995,49.9651,61380.0
2019-05-07 15:10:00,60.9,60.95,60.89,60.93,43446.0,49.9569,49.9979,49.9487,49.9815,43446.0
2019-05-07 15:15:00,60.93,60.96,60.91,60.93,37756.0,49.9815,50.0061,49.9651,49.9815,37756.0
2019-05-07 15:20:00,60.93,60.95,60.9,60.9,54575.0,49.9815,49.9979,49.9569,49.9569,54575.0
2019-05-07 15:25:00,60.91,60.93,60.89,60.9,33638.0,49.9651,49.9815,49.9487,49.9569,33638.0
2019-05-07 15:30:00,60.89,60.91,60.84,60.86,175122.0,49.9487,49.9651,49.9077,49.9241,175122.0
2019-05-07 15:35:00,60.86,60.87,60.82,60.84,218640.0,49.9241,49.9323,49.8913,49.9077,218640.0
2019-05-07 15:40:00,60.84,60.95,60.83,60.95,71843.0,49.9077,49.9979,49.8995,49.9979,71843.0
2019-05-07 15:45:00,60.95,60.96,60.91,60.96,144641.0,49.9979,50.0061,49.9651,50.0061,144641.0
2019-05-07 15:50:00,60.96,61.03,60.95,61.02,146726.0,50.0061,50.0635,49.9979,50.0553,146726.0
2019-05-07 15:55:00,61.02,61.05,60.99,61.01,340379.0,50.0553,50.08,50.0307,50.0471,340379.0
2019-05-08 09:30:00,60.98,61.03,60.9,60.93,192445.0,50.0225,50.0635,49.9569,49.9815,192445.0
2019-05-08 09:35:00,60.93,60.95,60.89,60.92,164035.0,49.9815,49.9979,49.9487,49.9733,164035.0
2019-05-08 09:40:00,60.92,61.02,60.91,60.99,212705.0,49.9733,50.0553,49.9651,50.0307,212705.0
2019-05-08 09:45:00,60.99,61.09,60.99,61.05,233560.0,50.0307,50.1128,50.0307,50.08,233560.0
2019-05-08 09:50:00,61.06,61.06,61.0,61.02,138794.0,50.0882,50.0882,50.0389,50.0553,138794.0
2019-05-08 09:55:00,61.01,61.06,60.98,61.02,293356.0,50.0471,50.0882,50.0225,50.0553,293356.0
2019-05-08 10:00:00,61.03,61.05,60.99,61.0,193804.0,50.0635,50.08,50.0307,50.0389,193804.0
2019-05-08 10:05:00,61.0,61.05,60.99,61.03,120563.0,50.0389,50.08,50.0307,50.0635,120563.0
2019-05-08 10:10:00,61.02,61.04,60.97,61.04,95715.0,50.0553,50.0717,50.0143,50.0717,95715.0
2019-05-08 10:15:00,61.04,61.06,61.03,61.05,145472.0,50.0717,50.0882,50.0635,50.08,145472.0
2019-05-08 10:20:00,61.05,61.08,61.0,61.02,985896.0,50.08,50.1046,50.0389,50.0553,985896.0
2019-05-08 10:25:00,61.02,61.03,60.98,60.99,80046.0,50.0553,50.0635,50.0225,50.0307,80046.0
2019-05-08 10:30:00,61.0,61.03,60.95,60.98,93098.0,50.0389,50.0635,49.9979,50.0225,93098.0
2019-05-08 10:35:00,60.97,61.01,60.97,61.01,61988.0,50.0143,50.0471,50.0143,50.0471,61988.0
2019-05-08 10:40:00,61.01,61.06,61.01,61.05,63723.0,50.0471,50.0882,50.0471,50.08,63723.0
2019-05-08 10:45:00,61.06,61.07,61.01,61.02,145068.0,50.0882,50.0964,50.0471,50.0553,145068.0
2019-05-08 10:50:00,61.02,61.05,61.01,61.03,45645.0,50.0553,50.08,50.0471,50.0635,45645.0
2019-05-08 10:55:00,61.03,61.16,60.99,61.16,202744.0,50.0635,50.1702,50.0307,50.1702,202744.0
2019-05-08 11:00:00,61.16,61.21,61.12,61.21,297996.0,50.1702,50.2112,50.1374,50.2112,297996.0
2019-05-08 11:05:00,61.2,61.27,61.17,61.18,185568.0,50.203,50.2604,50.1784,50.1866,185568.0
2019-05-08 11:10:00,61.18,61.21,61.14,61.17,51364.0,50.1866,50.2112,50.1538,50.1784,51364.0
2019-05-08 11:15:00,61.19,61.23,61.17,61.19,47237.0,50.1948,50.2276,50.1784,50.1948,47237.0
2019-05-08 11:20:00,61.19,61.23,61.16,61.19,178922.0,50.1948,50.2276,50.1702,50.1948,178922.0
2019-05-08 11:25:00,61.19,61.22,61.18,61.2,67994.0,50.1948,50.2194,50.1866,50.203,67994.0
2019-05-08 11:30:00,61.2,61.22,61.09,61.16,325105.0,50.203,50.2194,50.1128,50.1702,325105.0
2019-05-08 11:35:00,61.16,61.18,61.09,61.1,122641.0,50.1702,50.1866,50.1128,50.121,122641.0
2019-05-08 11:40:00,61.09,61.12,61.08,61.09,80349.0,50.1128,50.1374,50.1046,50.1128,80349.0
2019-05-08 11:45:00,61.09,61.16,61.08,61.16,107395.0,50.1128,50.1702,50.1046,50.1702,107395.0
2019-05-08 11:50:00,61.16,61.16,61.13,61.15,77761.0,50.1702,50.1702,50.1456,50.162,77761.0
2019-05-08 11:55:00,61.15,61.2,61.15,61.15,68135.0,50.162,50.203,50.162,50.162,68135.0
2019-05-08 12:00:00,61.15,61.17,61.11,61.13,130812.0,50.162,50.1784,50.1292,50.1456,130812.0
2019-05-08 12:05:00,61.13,61.14,61.08,61.09,51123.0,50.1456,50.1538,50.1046,50.1128,51123.0
2019-05-08 12:10:00,61.09,61.1,61.04,61.04,56666.0,50.1128,50.121,50.0717,50.0717,56666.0
2019-05-08 12:15:00,61.04,61.08,61.03,61.06,110526.0,50.0717,50.1046,50.0635,50.0882,110526.0
2019-05-08 12:20:00,61.06,61.09,61.05,61.07,67908.0,50.0882,50.1128,50.08,50.0964,67908.0
2019-05-08 12:25:00,61.07,61.11,61.06,61.1,82713.0,50.0964,50.1292,50.0882,50.121,82713.0
2019-05-08 12:30:00,61.09,61.13,61.08,61.12,37529.0,50.1128,50.1456,50.1046,50.1374,37529.0
2019-05-08 12:35:00,61.12,61.15,61.11,61.14,62760.0,50.1374,50.162,50.1292,50.1538,62760.0
2019-05-08 12:40:00,61.13,61.15,61.12,61.15,55131.0,50.1456,50.162,50.1374,50.162,55131.0
2019-05-08 12:45:00,61.14,61.18,61.14,61.15,49816.0,50.1538,50.1866,50.1538,50.162,49816.0
2019-05-08 12:50:00,61.15,61.19,61.15,61.17,93609.0,50.162,50.1948,50.162,50.1784,93609.0
2019-05-08 12:55:00,61.18,61.19,61.17,61.19,66772.0,50.1866,50.1948,50.1784,50.1948,66772.0
2019-05-08 13:00:00,61.19,61.2,61.15,61.17,40373.0,50.1948,50.203,50.162,50.1784,40373.0
2019-05-08 13:05:00,61.18,61.2,61.16,61.18,346074.0,50.1866,50.203,50.1702,50.1866,346074.0
2019-05-08 13:10:00,61.18,61.18,61.16,61.16,109754.0,50.1866,50.1866,50.1702,50.1702,109754.0
2019-05-08 13:15:00,61.17,61.18,61.14,61.14,75821.0,50.1784,50.1866,50.1538,50.1538,75821.0
2019-05-08 13:20:00,61.15,61.18,61.15,61.18,48190.0,50.162,50.1866,50.162,50.1866,48190.0
2019-05-08 13:25:00,61.17,61.19,61.16,61.17,153321.0,50.1784,50.1948,50.1702,50.1784,153321.0
2019-05-08 13:30:00,61.18,61.2,61.16,61.19,70392.0,50.1866,50.203,50.1702,50.1948,70392.0
2019-05-08 13:35:00,61.19,61.19,61.15,61.18,72140.0,50.1948,50.1948,50.162,50.1866,72140.0
2019-05-08 13:40:00,61.17,61.19,61.16,61.19,23545.0,50.1784,50.1948,50.1702,50.1948,23545.0
2019-05-08 13:45:00,61.19,61.19,61.15,61.17,50728.0,50.1948,50.1948,50.162,50.1784,50728.0
2019-05-08 13:50:00,61.17,61.18,61.15,61.16,50285.0,50.1784,50.1866,50.162,50.1702,50285.0
2019-05-08 13:55:00,61.16,61.19,61.16,61.19,57810.0,50.1702,50.1948,50.1702,50.1948,57810.0
2019-05-08 14:00:00,61.18,61.19,61.14,61.15,230822.0,50.1866,50.1948,50.1538,50.162,230822.0
2019-05-08 14:05:00,61.15,61.16,61.14,61.16,389293.0,50.162,50.1702,50.1538,50.1702,389293.0
2019-05-08 14:10:00,61.16,61.16,61.12,61.13,738874.0,50.1702,50.1702,50.1374,50.1456,738874.0
2019-05-08 14:15:00,61.13,61.16,61.13,61.14,235010.0,50.1456,50.1702,50.1456,50.1538,235010.0
2019-05-08 14:20:00,61.14,61.18,61.14,61.18,296003.0,50.1538,50.1866,50.1538,50.1866,296003.0
2019-05-08 14:25:00,61.18,61.19,61.16,61.17,187252.0,50.1866,50.1948,50.1702,50.1784,187252.0
2019-05-08 14:30:00,61.18,61.2,61.17,61.19,129064.0,50.1866,50.203,50.1784,50.1948,129064.0
2019-05-08 14:35:00,61.2,61.2,61.18,61.19,115492.0,50.203,50.203,50.1866,50.1948,115492.0
2019-05-08 14:40:00,61.19,61.2,61.19,61.2,57915.0,50.1948,50.203,50.1948,50.203,57915.0
2019-05-08 14:45:00,61.2,61.21,61.17,61.19,150331.0,50.203,50.2112,50.1784,50.1948,150331.0
2019-05-08 14:50:00,61.19,61.19,61.16,61.18,80062.0,50.1948,50.1948,50.1702,50.1866,80062.0
2019-05-08 14:55:00,61.17,61.18,61.16,61.18,90967.0,50.1784,50.1866,50.1702,50.1866,90967.0
2019-05-08 15:00:00,61.18,61.21,61.18,61.2,259055.0,50.1866,50.2112,50.1866,50.203,259055.0
2019-05-08 15:05:00,61.19,61.21,61.18,61.19,54978.0,50.1948,50.2112,50.1866,50.1948,54978.0
2019-05-08 15:10:00,61.2,61.21,61.18,61.21,66343.0,50.203,50.2112,50.1866,50.2112,66343.0
2019-05-08 15:15:00,61.2,61.23,61.19,61.22,59947.0,50.203,50.2276,50.1948,50.2194,59947.0
2019-05-08 15:20:00,61.22,61.24,61.22,61.23,131293.0,50.2194,50.2358,50.2194,50.2276,131293.0
2019-05-08 15:25:00,61.23,61.23,61.21,61.23,93064.0,50.2276,50.2276,50.2112,50.2276,93064.0
2019-05-08 15:30:00,61.23,61.24,61.21,61.21,148168.0,50.2276,50.2358,50.2112,50.2112,148168.0
2019-05-08 15:35:00,61.21,61.23,61.21,61.21,83079.0,50.2112,50.2276,50.2112,50.2112,83079.0
2019-05-08 15:40:00,61.21,61.22,61.19,61.19,393216.0,50.2112,50.2194,50.1948,50.1948,393216.0
2019-05-08 15:45:00,61.19,61.2,61.13,61.15,242052.0,50.1948,50.203,50.1456,50.162,242052.0
2019-05-08 15:50:00,61.15,61.15,61.08,61.09,366868.0,50.162,50.162,50.1046,50.1128,366868.0
2019-05-08 15:55:00,61.1,61.1,61.06,61.09,439148.0,50.121,50.121,50.0882,50.1128,439148.0
2019-05-09 09:30:00,60.37,60.42,60.32,60.39,83731.0,49.5221,49.5632,49.4811,49.5385,83731.0
2019-05-09 09:35:00,60.38,60.41,60.33,60.39,45559.0,49.5303,49.555,49.4893,49.5385,45559.0
2019-05-09 09:40:00,60.38,60.4,60.34,60.35,105050.0,49.5303,49.5468,49.4975,49.5057,105050.0
2019-05-09 09:45:00,60.36,60.36,60.32,60.34,133872.0,49.5139,49.5139,49.4811,49.4975,133872.0
2019-05-09 09:50:00,60.33,60.34,60.28,60.3,75615.0,49.4893,49.4975,49.4483,49.4647,75615.0
2019-05-09 09:55:00,60.31,60.46,60.31,60.44,129046.0,49.4729,49.596,49.4729,49.5796,129046.0
2019-05-09 10:00:00,60.44,60.44,60.39,60.39,194591.0,49.5796,49.5796,49.5385,49.5385,194591.0
2019-05-09 10:05:00,60.39,60.44,60.38,60.41,164666.0,49.5385,49.5796,49.5303,49.555,164666.0
2019-05-09 10:10:00,60.41,60.44,60.37,60.38,51130.0,49.555,49.5796,49.5221,49.5303,51130.0
2019-05-09 10:15:00,60.41,60.41,60.35,60.35,29048.0,49.555,49.555,49.5057,49.5057,29048.0
2019-05-09 10:20:00,60.35,60.36,60.31,60.33,27530.0,49.5057,49.5139,49.4729,49.4893,27530.0
2019-05-09 10:25:00,60.32,60.34,60.29,60.32,47340.0,49.4811,49.4975,49.4565,49.4811,47340.0
2019-05-09 10:30:00,60.32,60.33,60.29,60.31,71733.0,49.4811,49.4893,49.4565,49.4729,71733.0
2019-05-09 10:35:00,60.31,60.33,60.25,60.26,21774.0,49.4729,49.4893,49.4237,49.4319,21774.0
2019-05-09 10:40:00,60.25,60.33,60.24,60.3,47067.0,49.4237,49.4893,49.4155,49.4647,47067.0
2019-05-09 10:45:00,60.29,60.38,60.29,60.37,110287.0,49.4565,49.5303,49.4565,49.5221,110287.0
2019-05-09 10:50:00,60.37,60.39,60.29,60.29,58379.0,49.5221,49.5385,49.4565,49.4565,58379.0
2019-05-09 10:55:00,60.29,60.3,60.24,60.24,31689.0,49.4565,49.4647,49.4155,49.4155,31689.0
2019-05-09 11:00:00,60.25,60.28,60.23,60.26,30163.0,49.4237,49.4483,49.4073,49.4319,30163.0
2019-05-09 11:05:00,60.26,60.28,60.23,60.26,41222.0,49.4319,49.4483,49.4073,49.4319,41222.0
2019-05-09 11:10:00,60.26,60.32,60.25,60.32,30605.0,49.4319,49.4811,49.4237,49.4811,30605.0
2019-05-09 11:15:00,60.32,60.32,60.25,60.25,47662.0,49.4811,49.4811,49.4237,49.4237,47662.0
2019-05-09 11:20:00,60.26,60.27,60.21,60.22,33466.0,49.4319,49.4401,49.3909,49.3991,33466.0
2019-05-09 11:25:00,60.23,60.24,60.18,60.2,51163.0,49.4073,49.4155,49.3663,49.3827,51163.0
2019-05-09 11:30:00,60.2,60.29,60.2,60.28,105909.0,49.3827,49.4565,49.3827,49.4483,105909.0
2019-05-09 11:35:00,60.28,60.3,60.26,60.27,30380.0,49.4483,49.4647,49.4319,49.4401,30380.0
2019-05-09 11:40:00,60.28,60.32,60.23,60.31,62642.0,49.4483,49.4811,49.4073,49.4729,62642.0
2019-05-09 11:45:00,60.31,60.32,60.29,60.32,45604.0,49.4729,49.4811,49.4565,49.4811,45604.0
2019-05-09 11:50:00,60.33,60.39,60.31,60.38,85096.0,49.4893,49.5385,49.4729,49.5303,85096.0
2019-05-09 11:55:00,60.37,60.4,60.35,60.36,35176.0,49.5221,49.5468,49.5057,49.5139,35176.0
2019-05-09 12:00:00,60.36,60.36,60.32,60.34,20987.0,49.5139,49.5139,49.4811,49.4975,20987.0
2019-05-09 12:05:00,60.33,60.39,60.32,60.38,20021.0,49.4893,49.5385,49.4811,49.5303,20021.0
2019-05-09 12:10:00,60.39,60.4,60.36,60.37,29518.0,49.5385,49.5468,49.5139,49.5221,29518.0
2019-05-09 12:15:00,60.38,60.41,60.34,60.39,40044.0,49.5303,49.555,49.4975,49.5385,40044.0
2019-05-09 12:20:00,60.38,60.41,60.37,60.38,14797.0,49.5303,49.555,49.5221,49.5303,14797.0
2019-05-09 12:25:00,60.37,60.5,60.37,60.44,200867.0,49.5221,49.6288,49.5221,49.5796,200867.0
2019-05-09 12:30:00,60.47,60.55,60.46,60.55,134615.0,49.6042,49.6698,49.596,49.6698,134615.0
2019-05-09 12:35:00,60.55,60.66,60.55,60.62,108147.0,49.6698,49.76,49.6698,49.7272,108147.0
2019-05-09 12:40:00,60.64,60.71,60.59,60.6,78036.0,49.7436,49.801,49.7026,49.7108,78036.0
2019-05-09 12:45:00,60.59,60.64,60.56,60.61,98092.0,49.7026,49.7436,49.678,49.719,98092.0
2019-05-09 12:50:00,60.61,60.67,60.59,60.66,30230.0,49.719,49.7682,49.7026,49.76,30230.0
2019-05-09 12:55:00,60.65,60.66,60.62,60.63,80190.0,49.7518,49.76,49.7272,49.7354,80190.0
2019-05-09 13:00:00,60.62,60.69,60.62,60.67,60372.0,49.7272,49.7846,49.7272,49.7682,60372.0
2019-05-09 13:05:00,60.67,60.68,60.62,60.63,22186.0,49.7682,49.7764,49.7272,49.7354,22186.0
2019-05-09 13:10:00,60.64,60.67,60.61,60.67,99243.0,49.7436,49.7682,49.719,49.7682,99243.0
2019-05-09 13:15:00,60.67,60.68,60.62,60.64,76274.0,49.7682,49.7764,49.7272,49.7436,76274.0
2019-05-09 13:20:00,60.64,60.66,60.62,60.66,23571.0,49.7436,49.76,49.7272,49.76,23571.0
2019-05-09 13:25:00,60.66,60.69,60.65,60.66,47447.0,49.76,49.7846,49.7518,49.76,47447.0
2019-05-09 13:30:00,60.66,60.68,60.63,60.66,27728.0,49.76,49.7764,49.7354,49.76,27728.0
2019-05-09 13:35:00,60.66,60.71,60.65,60.71,44872.0,49.76,49.801,49.7518,49.801,44872.0
2019-05-09 13:40:00,60.7,60.72,60.69,60.7,10670.0,49.7928,49.8092,49.7846,49.7928,10670.0
2019-05-09 13:45:00,60.72,60.81,60.7,60.8,39736.0,49.8092,49.8831,49.7928,49.8749,39736.0
2019-05-09 13:50:00,60.8,60.8,60.73,60.74,73991.0,49.8749,49.8749,49.8175,49.8257,73991.0
2019-05-09 13:55:00,60.74,60.76,60.73,60.74,38802.0,49.8257,49.8421,49.8175,49.8257,38802.0
2019-05-09 14:00:00,60.74,60.79,60.72,60.72,71516.0,49.8257,49.8667,49.8092,49.8092,71516.0
2019-05-09 14:05:00,60.73,60.75,60.7,60.73,31450.0,49.8175,49.8339,49.7928,49.8175,31450.0
2019-05-09 14:10:00,60.73,60.75,60.71,60.75,12713.0,49.8175,49.8339,49.801,49.8339,12713.0
2019-05-09 14:15:00,60.74,60.79,60.73,60.78,43810.0,49.8257,49.8667,49.8175,49.8585,43810.0
2019-05-09 14:20:00,60.79,60.82,60.77,60.78,32219.0,49.8667,49.8913,49.8503,49.8585,32219.0
2019-05-09 14:25:00,60.78,60.78,60.75,60.78,20745.0,49.8585,49.8585,49.8339,49.8585,20745.0
2019-05-09 14:30:00,60.77,60.8,60.76,60.76,18689.0,49.8503,49.8749,49.8421,49.8421,18689.0
2019-05-09 14:35:00,60.76,60.8,60.76,60.77,44525.0,49.8421,49.8749,49.8421,49.8503,44525.0
2019-05-09 14:40:00,60.77,60.81,60.77,60.79,37610.0,49.8503,49.8831,49.8503,49.8667,37610.0
2019-05-09 14:45:00,60.79,60.79,60.74,60.75,40950.0,49.8667,49.8667,49.8257,49.8339,40950.0
2019-05-09 14:50:00,60.75,60.78,60.74,60.75,72880.0,49.8339,49.8585,49.8257,49.8339,72880.0
2019-05-09 14:55:00,60.76,60.76,60.67,60.67,34627.0,49.8421,49.8421,49.7682,49.7682,34627.0
2019-05-09 15:00:00,60.68,60.69,60.62,60.65,110424.0,49.7764,49.7846,49.7272,49.7518,110424.0
2019-05-09 15:05:00,60.65,60.67,60.59,60.61,24369.0,49.7518,49.7682,49.7026,49.719,24369.0
2019-05-09 15:10:00,60.6,60.66,60.59,60.66,34246.0,49.7108,49.76,49.7026,49.76,34246.0
2019-05-09 15:15:00,60.65,60.68,60.65,60.68,22999.0,49.7518,49.7764,49.7518,49.7764,22999.0
2019-05-09 15:20:00,60.68,60.69,60.65,60.67,46533.0,49.7764,49.7846,49.7518,49.7682,46533.0
2019-05-09 15:25:00,60.66,60.74,60.66,60.74,34528.0,49.76,49.8257,49.76,49.8257,34528.0
2019-05-09 15:30:00,60.73,60.81,60.72,60.8,48169.0,49.8175,49.8831,49.8092,49.8749,48169.0
2019-05-09 15:35:00,60.79,60.79,60.76,60.79,36822.0,49.8667,49.8667,49.8421,49.8667,36822.0
2019-05-09 15:40:00,60.79,60.79,60.73,60.74,114739.0,49.8667,49.8667,49.8175,49.8257,114739.0
2019-05-09 15:45:00,60.74,60.78,60.69,60.7,70737.0,49.8257,49.8585,49.7846,49.7928,70737.0
2019-05-09 15:50:00,60.7,60.72,60.69,60.72,108646.0,49.7928,49.8092,49.7846,49.8092,108646.0
2019-05-09 15:55:00,60.72,60.75,60.71,60.73,287769.0,49.8092,49.8339,49.801,49.8175,287769.0
2019-05-10 09:30:00,60.78,60.81,60.73,60.77,123394.0,49.8585,49.8831,49.8175,49.8503,123394.0
2019-05-10 09:35:00,60.77,60.82,60.75,60.82,52564.0,49.8503,49.8913,49.8339,49.8913,52564.0
2019-05-10 09:40:00,60.82,60.85,60.81,60.82,38783.0,49.8913,49.9159,49.8831,49.8913,38783.0
2019-05-10 09:45:00,60.83,60.86,60.81,60.83,205490.0,49.8995,49.9241,49.8831,49.8995,205490.0
2019-05-10 09:50:00,60.83,60.84,60.79,60.8,66033.0,49.8995,49.9077,49.8667,49.8749,66033.0
2019-05-10 09:55:00,60.8,60.82,60.78,60.78,102369.0,49.8749,49.8913,49.8585,49.8585,102369.0
2019-05-10 10:00:00,60.77,60.78,60.7,60.7,131258.0,49.8503,49.8585,49.7928,49.7928,131258.0
2019-05-10 10:05:00,60.7,60.73,60.69,60.7,34475.0,49.7928,49.8175,49.7846,49.7928,34475.0
2019-05-10 10:10:00,60.7,60.7,60.64,60.64,50750.0,49.7928,49.7928,49.7436,49.7436,50750.0
2019-05-10 10:15:00,60.62,60.63,60.59,60.63,279966.0,49.7272,49.7354,49.7026,49.7354,279966.0
2019-05-10 10:20:00,60.63,60.63,60.59,60.59,28821.0,49.7354,49.7354,49.7026,49.7026,28821.0
2019-05-10 10:25:00,60.59,60.66,60.59,60.6,134224.0,49.7026,49.76,49.7026,49.7108,134224.0
2019-05-10 10:30:00,60.59,60.61,60.57,60.59,116062.0,49.7026,49.719,49.6862,49.7026,116062.0
2019-05-10 10:35:00,60.58,60.59,60.54,60.56,55427.0,49.6944,49.7026,49.6616,49.678,55427.0
2019-05-10 10:40:00,60.56,60.56,60.46,60.5,77671.0,49.678,49.678,49.596,49.6288,77671.0
2019-05-10 10:45:00,60.49,60.54,60.48,60.5,179877.0,49.6206,49.6616,49.6124,49.6288,179877.0
2019-05-10 10:50:00,60.5,60.57,60.5,60.53,69233.0,49.6288,49.6862,49.6288,49.6534,69233.0
2019-05-10 10:55:00,60.53,60.53,60.46,60.48,89187.0,49.6534,49.6534,49.596,49.6124,89187.0
2019-05-10 11:00:00,60.48,60.49,60.42,60.49,108599.0,49.6124,49.6206,49.5632,49.6206,108599.0
2019-05-10 11:05:00,60.49,60.54,60.48,60.5,149782.0,49.6206,49.6616,49.6124,49.6288,149782.0
2019-05-10 11:10:00,60.5,60.54,60.49,60.53,128551.0,49.6288,49.6616,49.6206,49.6534,128551.0
2019-05-10 11:15:00,60.53,60.58,60.5,60.58,286899.0,49.6534,49.6944,49.6288,49.6944,286899.0
2019-05-10 11:20:00,60.58,60.62,60.57,60.6,20731.0,49.6944,49.7272,49.6862,49.7108,20731.0
2019-05-10 11:25:00,60.62,60.67,60.59,60.6,227787.0,49.7272,49.7682,49.7026,49.7108,227787.0
2019-05-10 11:30:00,60.6,60.6,60.5,60.53,202770.0,49.7108,49.7108,49.6288,49.6534,202770.0
2019-05-10 11:35:00,60.54,60.65,60.51,60.62,112988.0,49.6616,49.7518,49.637,49.7272,112988.0
2019-05-10 11:40:00,60.62,60.62,60.51,60.57,77248.0,49.7272,49.7272,49.637,49.6862,77248.0
2019-05-10 11:45:00,60.56,60.58,60.54,60.54,166807.0,49.678,49.6944,49.6616,49.6616,166807.0
2019-05-10 11:50:00,60.53,60.64,60.52,60.64,438999.0,49.6534,49.7436,49.6452,49.7436,438999.0
2019-05-10 11:55:00,60.62,60.66,60.54,60.6,212000.0,49.7272,49.76,49.6616,49.7108,212000.0
2019-05-10 12:00:00,60.6,60.67,60.59,60.66,159688.0,49.7108,49.7682,49.7026,49.76,159688.0
2019-05-10 12:05:00,60.66,60.67,60.61,60.62,98547.0,49.76,49.7682,49.719,49.7272,98547.0
2019-05-10 12:10:00,60.62,60.7,60.61,60.68,120764.0,49.7272,49.7928,49.719,49.7764,120764.0
2019-05-10 12:15:00,60.69,60.77,60.69,60.76,154428.0,49.7846,49.8503,49.7846,49.8421,154428.0
2019-05-10 12:20:00,60.76,60.77,60.73,60.76,37149.0,49.8421,49.8503,49.8175,49.8421,37149.0
2019-05-10 12:25:00,60.75,60.8,60.74,60.78,72716.0,49.8339,49.8749,49.8257,49.8585,72716.0
2019-05-10 12:30:00,60.79,60.89,60.78,60.85,103125.0,49.8667,49.9487,49.8585,49.9159,103125.0
2019-05-10 12:35:00,60.85,60.87,60.83,60.85,16632.0,49.9159,49.9323,49.8995,49.9159,16632.0
2019-05-10 12:40:00,60.86,60.86,60.81,60.86,39165.0,49.9241,49.9241,49.8831,49.9241,39165.0
2019-05-10 12:45:00,60.85,60.85,60.79,60.81,75789.0,49.9159,49.9159,49.8667,49.8831,75789.0
2019-05-10 12:50:00,60.8,60.89,60.8,60.87,39775.0,49.8749,49.9487,49.8749,49.9323,39775.0
2019-05-10 12:55:00,60.88,60.9,60.87,60.87,187071.0,49.9405,49.9569,49.9323,49.9323,187071.0
2019-05-10 13:00:00,60.88,60.94,60.85,60.93,127988.0,49.9405,49.9897,49.9159,49.9815,127988.0
2019-05-10 13:05:00,60.93,60.93,60.87,60.89,139963.0,49.9815,49.9815,49.9323,49.9487,139963.0
2019-05-10 13:10:00,60.89,60.92,60.86,60.91,96567.0,49.9487,49.9733,49.9241,49.9651,96567.0
2019-05-10 13:15:00,60.9,60.97,60.88,60.94,251932.0,49.9569,50.0143,49.9405,49.9897,251932.0
2019-05-10 13:20:00,60.94,60.99,60.94,60.94,79290.0,49.9897,50.0307,49.9897,49.9897,79290.0
2019-05-10 13:25:00,60.94,60.97,60.93,60.95,61067.0,49.9897,50.0143,49.9815,49.9979,61067.0
2019-05-10 13:30:00,60.96,61.0,60.95,60.98,100866.0,50.0061,50.0389,49.9979,50.0225,100866.0
2019-05-10 13:35:00,60.99,61.01,60.97,60.97,32660.0,50.0307,50.0471,50.0143,50.0143,32660.0
2019-05-10 13:40:00,60.98,60.99,60.95,60.97,33042.0,50.0225,50.0307,49.9979,50.0143,33042.0
2019-05-10 13:45:00,60.96,61.06,60.96,61.03,405640.0,50.0061,50.0882,50.0061,50.0635,405640.0
2019-05-10 13:50:00,61.04,61.05,61.01,61.01,55869.0,50.0717,50.08,50.0471,50.0471,55869.0
2019-05-10 13:55:00,61.01,61.02,60.99,61.01,53495.0,50.0471,50.0553,50.0307,50.0471,53495.0
2019-05-10 14:00:00,61.01,61.06,61.0,61.06,125121.0,50.0471,50.0882,50.0389,50.0882,125121.0
2019-05-10 14:05:00,61.07,61.07,61.04,61.06,40269.0,50.0964,50.0964,50.0717,50.0882,40269.0
2019-05-10 14:10:00,61.06,61.07,60.99,61.0,150338.0,50.0882,50.0964,50.0307,50.0389,150338.0
2019-05-10 14:15:00,60.99,61.0,60.95,60.96,129053.0,50.0307,50.0389,49.9979,50.0061,129053.0
2019-05-10 14:20:00,60.97,60.99,60.95,60.96,44405.0,50.0143,50.0307,49.9979,50.0061,44405.0
2019-05-10 14:25:00,60.96,60.98,60.93,60.98,19876.0,50.0061,50.0225,49.9815,50.0225,19876.0
2019-05-10 14:30:00,60.98,60.99,60.96,60.97,92365.0,50.0225,50.0307,50.0061,50.0143,92365.0
2019-05-10 14:35:00,60.97,61.0,60.96,60.98,25962.0,50.0143,50.0389,50.0061,50.0225,25962.0
2019-05-10 14:40:00,61.0,61.0,60.97,60.97,46414.0,50.0389,50.0389,50.0143,50.0143,46414.0
2019-05-10 14:45:00,60.97,61.02,60.97,61.01,94237.0,50.0143,50.0553,50.0143,50.0471,94237.0
2019-05-10 14:50:00,61.01,61.08,61.01,61.05,91036.0,50.0471,50.1046,50.0471,50.08,91036.0
2019-05-10 14:55:00,61.06,61.07,61.03,61.05,33705.0,50.0882,50.0964,50.0635,50.08,33705.0
2019-05-10 15:00:00,61.05,61.1,61.05,61.1,130618.0,50.08,50.121,50.08,50.121,130618.0
2019-05-10 15:05:00,61.1,61.1,61.07,61.08,43618.0,50.121,50.121,50.0964,50.1046,43618.0
2019-05-10 15:10:00,61.07,61.11,61.06,61.11,88212.0,50.0964,50.1292,50.0882,50.1292,88212.0
2019-05-10 15:15:00,61.11,61.19,61.09,61.17,148310.0,50.1292,50.1948,50.1128,50.1784,148310.0
2019-05-10 15:20:00,61.17,61.21,61.16,61.2,62186.0,50.1784,50.2112,50.1702,50.203,62186.0
2019-05-10 15:25:00,61.19,61.24,61.18,61.21,65158.0,50.1948,50.2358,50.1866,50.2112,65158.0
2019-05-10 15:30:00,61.21,61.22,61.13,61.14,159513.0,50.2112,50.2194,50.1456,50.1538,159513.0
2019-05-10 15:35:00,61.14,61.15,61.1,61.12,154146.0,50.1538,50.162,50.121,50.1374,154146.0
2019-05-10 15:40:00,61.12,61.12,61.06,61.08,52601.0,50.1374,50.1374,50.0882,50.1046,52601.0
2019-05-10 15:45:00,61.09,61.12,61.06,61.07,225544.0,50.1128,50.1374,50.0882,50.0964,225544.0
2019-05-10 15:50:00,61.07,61.1,61.06,61.1,132583.0,50.0964,50.121,50.0882,50.121,132583.0
2019-05-10 15:55:00,61.1,61.21,61.08,61.2,172471.0,50.121,50.2112,50.1046,50.203,172471.0
2019-05-13 09:30:00,60.06,60.11,60.02,60.08,188196.0,49.2678,49.3089,49.235,49.2843,188196.0
2019-05-13 09:35:00,60.08,60.11,60.04,60.1,256250.0,49.2843,49.3089,49.2514,49.3007,256250.0
2019-05-13 09:40:00,60.1,60.14,60.09,60.1,28770.0,49.3007,49.3335,49.2925,49.3007,28770.0
2019-05-13 09:45:00,60.09,60.13,60.07,60.07,162280.0,49.2925,49.3253,49.276,49.276,162280.0
2019-05-13 09:50:00,60.06,60.06,59.95,59.96,111833.0,49.2678,49.2678,49.1776,49.1858,111833.0
2019-05-13 09:55:00,59.96,60.0,59.95,60.0,87496.0,49.1858,49.2186,49.1776,49.2186,87496.0
2019-05-13 10:00:00,59.98,59.99,59.89,59.9,107610.0,49.2022,49.2104,49.1284,49.1366,107610.0
2019-05-13 10:05:00,59.9,59.92,59.85,59.89,70829.0,49.1366,49.153,49.0956,49.1284,70829.0
2019-05-13 10:10:00,59.89,59.91,59.86,59.91,36720.0,49.1284,49.1448,49.1038,49.1448,36720.0
2019-05-13 10:15:00,59.9,59.96,59.87,59.93,56320.0,49.1366,49.1858,49.112,49.1612,56320.0
2019-05-13 10:20:00,59.93,59.94,59.9,59.94,52113.0,49.1612,49.1694,49.1366,49.1694,52113.0
2019-05-13 10:25:00,59.94,59.94,59.88,59.92,42574.0,49.1694,49.1694,49.1202,49.153,42574.0
2019-05-13 10:30:00,59.91,59.97,59.87,59.94,142666.0,49.1448,49.194,49.112,49.1694,142666.0
2019-05-13 10:35:00,59.94,59.99,59.93,59.99,26062.0,49.1694,49.2104,49.1612,49.2104,26062.0
2019-05-13 10:40:00,59.99,60.05,59.97,60.05,44026.0,49.2104,49.2596,49.194,49.2596,44026.0
2019-05-13 10:45:00,60.04,60.07,59.96,59.97,66493.0,49.2514,49.276,49.1858,49.194,66493.0
2019-05-13 10:50:00,59.95,60.0,59.93,59.95,39102.0,49.1776,49.2186,49.1612,49.1776,39102.0
2019-05-13 10:55:00,59.96,59.98,59.92,59.97,27584.0,49.1858,49.2022,49.153,49.194,27584.0
2019-05-13 11:00:00,59.97,60.0,59.89,59.9,60465.0,49.194,49.2186,49.1284,49.1366,60465.0
2019-05-13 11:05:00,59.91,59.98,59.9,59.93,88653.0,49.1448,49.2022,49.1366,49.1612,88653.0
2019-05-13 11:10:00,59.93,59.97,59.9,59.94,43471.0,49.1612,49.194,49.1366,49.1694,43471.0
2019-05-13 11:15:00,59.94,59.94,59.83,59.85,26911.0,49.1694,49.1694,49.0792,49.0956,26911.0
2019-05-13 11:20:00,59.83,59.92,59.82,59.89,40991.0,49.0792,49.153,49.071,49.1284,40991.0
2019-05-13 11:25:00,59.89,59.9,59.81,59.84,64002.0,49.1284,49.1366,49.0628,49.0874,64002.0
2019-05-13 11:30:00,59.84,59.89,59.8,59.85,75449.0,49.0874,49.1284,49.0546,49.0956,75449.0
2019-05-13 11:35:00,59.83,59.83,59.78,59.79,115062.0,49.0792,49.0792,49.0382,49.0464,115062.0
2019-05-13 11:40:00,59.79,59.83,59.76,59.77,15283.0,49.0464,49.0792,49.0218,49.03,15283.0
2019-05-13 11:45:00,59.78,59.81,59.77,59.79,71793.0,49.0382,49.0628,49.03,49.0464,71793.0
2019-05-13 11:50:00,59.78,59.79,59.75,59.77,89680.0,49.0382,49.0464,49.0135,49.03,89680.0
2019-05-13 11:55:00,59.78,59.86,59.77,59.85,89618.0,49.0382,49.1038,49.03,49.0956,89618.0
2019-05-13 12:00:00,59.86,59.86,59.79,59.8,26524.0,49.1038,49.1038,49.0464,49.0546,26524.0
2019-05-13 12:05:00,59.81,59.84,59.74,59.76,57460.0,49.0628,49.0874,49.0053,49.0218,57460.0
2019-05-13 12:10:00,59.76,59.8,59.76,59.76,71892.0,49.0218,49.0546,49.0218,49.0218,71892.0
2019-05-13 12:15:00,59.77,59.79,59.72,59.79,64473.0,49.03,49.0464,48.9889,49.0464,64473.0
2019-05-13 12:20:00,59.79,59.8,59.75,59.76,39505.0,49.0464,49.0546,49.0135,49.0218,39505.0
2019-05-13 12:25:00,59.75,59.76,59.71,59.73,53698.0,49.0135,49.0218,48.9807,48.9971,53698.0
2019-05-13 12:30:00,59.72,59.73,59.7,59.71,16447.0,48.9889,48.9971,48.9725,48.9807,16447.0
2019-05-13 12:35:00,59.71,59.78,59.7,59.76,47553.0,48.9807,49.0382,48.9725,49.0218,47553.0
2019-05-13 12:40:00,59.75,59.76,59.73,59.73,74150.0,49.0135,49.0218,48.9971,48.9971,74150.0
2019-05-13 12:45:00,59.73,59.79,59.73,59.78,26113.0,48.9971,49.0464,48.9971,49.0382,26113.0
2019-05-13 12:50:00,59.78,59.78,59.71,59.71,58765.0,49.0382,49.0382,48.9807,48.9807,58765.0
2019-05-13 12:55:00,59.71,59.71,59.66,59.69,49892.0,48.9807,48.9807,48.9397,48.9643,49892.0
2019-05-13 13:00:00,59.68,59.69,59.66,59.67,16248.0,48.9561,48.9643,48.9397,48.9479,16248.0
2019-05-13 13:05:00,59.67,59.71,59.66,59.68,62831.0,48.9479,48.9807,48.9397,48.9561,62831.0
2019-05-13 13:10:00,59.68,59.71,59.67,59.7,52665.0,48.9561,48.9807,48.9479,48.9725,52665.0
2019-05-13 13:15:00,59.7,59.73,59.69,59.69,101085.0,48.9725,48.9971,48.9643,48.9643,101085.0
2019-05-13 13:20:00,59.69,59.71,59.68,59.71,17606.0,48.9643,48.9807,48.9561,48.9807,17606.0
2019-05-13 13:25:00,59.7,59.75,59.7,59.72,180528.0,48.9725,49.0135,48.9725,48.9889,180528.0
2019-05-13 13:30:00,59.71,59.75,59.71,59.74,13145.0,48.9807,49.0135,48.9807,49.0053,13145.0
2019-05-13 13:35:00,59.74,59.85,59.74,59.81,43016.0,49.0053,49.0956,49.0053,49.0628,43016.0
2019-05-13 13:40:00,59.81,59.83,59.78,59.79,59533.0,49.0628,49.0792,49.0382,49.0464,59533.0
2019-05-13 13:45:00,59.78,59.83,59.76,59.8,33075.0,49.0382,49.0792,49.0218,49.0546,33075.0
2019-05-13 13:50:00,59.8,59.82,59.79,59.82,53519.0,49.0546,49.071,49.0464,49.071,53519.0
2019-05-13 13:55:00,59.83,59.87,59.81,59.86,222611.0,49.0792,49.112,49.0628,49.1038,222611.0
2019-05-13 14:00:00,59.85,59.88,59.84,59.88,691044.0,49.0956,49.1202,49.0874,49.1202,691044.0
2019-05-13 14:05:00,59.87,59.92,59.87,59.88,122283.0,49.112,49.153,49.112,49.1202,122283.0
2019-05-13 14:10:00,59.88,59.88,59.81,59.82,101393.0,49.1202,49.1202,49.0628,49.071,101393.0
2019-05-13 14:15:00,59.82,59.84,59.79,59.8,93546.0,49.071,49.0874,49.0464,49.0546,93546.0
2019-05-13 14:20:00,59.81,59.87,59.81,59.87,153642.0,49.0628,49.112,49.0628,49.112,153642.0
2019-05-13 14:25:00,59.87,59.99,59.87,59.92,509733.0,49.112,49.2104,49.112,49.153,509733.0
2019-05-13 14:30:00,59.93,59.95,59.89,59.91,78218.0,49.1612,49.1776,49.1284,49.1448,78218.0
2019-05-13 14:35:00,59.92,59.94,59.89,59.92,66679.0,49.153,49.1694,49.1284,49.153,66679.0
2019-05-13 14:40:00,59.91,59.95,59.83,59.86,237268.0,49.1448,49.1776,49.0792,49.1038,237268.0
2019-05-13 14:45:00,59.86,59.95,59.86,59.93,322058.0,49.1038,49.1776,49.1038,49.1612,322058.0
2019-05-13 14:50:00,59.93,59.99,59.93,59.97,188954.0,49.1612,49.2104,49.1612,49.194,188954.0
2019-05-13 14:55:00,59.97,59.99,59.93,59.93,76992.0,49.194,49.2104,49.1612,49.1612,76992.0
2019-05-13 15:00:00,59.94,59.99,59.9,59.93,69000.0,49.1694,49.2104,49.1366,49.1612,69000.0
2019-05-13 15:05:00,59.92,59.99,59.92,59.93,205332.0,49.153,49.2104,49.153,49.1612,205332.0
2019-05-13 15:10:00,59.93,59.96,59.9,59.91,128531.0,49.1612,49.1858,49.1366,49.1448,128531.0
2019-05-13 15:15:00,59.91,59.94,59.87,59.88,100845.0,49.1448,49.1694,49.112,49.1202,100845.0
2019-05-13 15:20:00,59.88,59.89,59.84,59.84,178393.0,49.1202,49.1284,49.0874,49.0874,178393.0
2019-05-13 15:25:00,59.84,59.88,59.82,59.84,253433.0,49.0874,49.1202,49.071,49.0874,253433.0
2019-05-13 15:30:00,59.84,59.84,59.77,59.81,168060.0,49.0874,49.0874,49.03,49.0628,168060.0
2019-05-13 15:35:00,59.8,59.81,59.73,59.76,197379.0,49.0546,49.0628,48.9971,49.0218,197379.0
2019-05-13 15:40:00,59.76,59.8,59.76,59.78,222812.0,49.0218,49.0546,49.0218,49.0382,222812.0
2019-05-13 15:45:00,59.78,59.85,59.77,59.83,182005.0,49.0382,49.0956,49.03,49.0792,182005.0
2019-05-13 15:50:00,59.83,59.83,59.77,59.82,307253.0,49.0792,49.0792,49.03,49.071,307253.0
2019-05-13 15:55:00,59.82,59.83,59.75,59.76,502149.0,49.071,49.0792,49.0135,49.0218,502149.0
2019-05-14 09:30:00,60.2,60.24,60.15,60.21,201263.0,49.3827,49.4155,49.3417,49.3909,201263.0
2019-05-14 09:35:00,60.21,60.27,60.2,60.24,83731.0,49.3909,49.4401,49.3827,49.4155,83731.0
2019-05-14 09:40:00,60.24,60.27,60.23,60.26,85377.0,49.4155,49.4401,49.4073,49.4319,85377.0
2019-05-14 09:45:00,60.28,60.29,60.17,60.17,78538.0,49.4483,49.4565,49.3581,49.3581,78538.0
2019-05-14 09:50:00,60.17,60.2,60.14,60.18,52870.0,49.3581,49.3827,49.3335,49.3663,52870.0
2019-05-14 09:55:00,60.18,60.22,60.17,60.18,84568.0,49.3663,49.3991,49.3581,49.3663,84568.0
2019-05-14 10:00:00,60.19,60.25,60.18,60.23,54098.0,49.3745,49.4237,49.3663,49.4073,54098.0
2019-05-14 10:05:00,60.22,60.24,60.18,60.22,249548.0,49.3991,49.4155,49.3663,49.3991,249548.0
2019-05-14 10:10:00,60.22,60.23,60.18,60.21,89513.0,49.3991,49.4073,49.3663,49.3909,89513.0
2019-05-14 10:15:00,60.22,60.26,60.21,60.26,223094.0,49.3991,49.4319,49.3909,49.4319,223094.0
2019-05-14 10:20:00,60.27,60.29,60.26,60.29,99728.0,49.4401,49.4565,49.4319,49.4565,99728.0
2019-05-14 10:25:00,60.28,60.32,60.27,60.3,55553.0,49.4483,49.4811,49.4401,49.4647,55553.0
2019-05-14 10:30:00,60.3,60.32,60.27,60.28,91167.0,49.4647,49.4811,49.4401,49.4483,91167.0
2019-05-14 10:35:00,60.28,60.31,60.27,60.3,42633.0,49.4483,49.4729,49.4401,49.4647,42633.0
2019-05-14 10:40:00,60.3,60.32,60.28,60.3,41797.0,49.4647,49.4811,49.4483,49.4647,41797.0
2019-05-14 10:45:00,60.3,60.32,60.28,60.3,44957.0,49.4647,49.4811,49.4483,49.4647,44957.0
2019-05-14 10:50:00,60.3,60.3,60.22,60.23,101248.0,49.4647,49.4647,49.3991,49.4073,101248.0
2019-05-14 10:55:00,60.23,60.28,60.22,60.27,70247.0,49.4073,49.4483,49.3991,49.4401,70247.0
2019-05-14 11:00:00,60.27,60.29,60.25,60.28,55833.0,49.4401,49.4565,49.4237,49.4483,55833.0
2019-05-14 11:05:00,60.28,60.33,60.28,60.3,129806.0,49.4483,49.4893,49.4483,49.4647,129806.0
2019-05-14 11:10:00,60.3,60.33,60.3,60.32,74250.0,49.4647,49.4893,49.4647,49.4811,74250.0
2019-05-14 11:15:00,60.31,60.32,60.29,60.3,46196.0,49.4729,49.4811,49.4565,49.4647,46196.0
2019-05-14 11:20:00,60.3,60.38,60.3,60.36,168513.0,49.4647,49.5303,49.4647,49.5139,168513.0
2019-05-14 11:25:00,60.36,60.38,60.31,60.33,215915.0,49.5139,49.5303,49.4729,49.4893,215915.0
2019-05-14 11:30:00,60.33,60.37,60.31,60.36,66687.0,49.4893,49.5221,49.4729,49.5139,66687.0
2019-05-14 11:35:00,60.36,60.42,60.36,60.4,56074.0,49.5139,49.5632,49.5139,49.5468,56074.0
2019-05-14 11:40:00,60.41,60.43,60.39,60.42,49654.0,49.555,49.5714,49.5385,49.5632,49654.0
2019-05-14 11:45:00,60.42,60.45,60.41,60.45,39616.0,49.5632,49.5878,49.555,49.5878,39616.0
2019-05-14 11:50:00,60.46,60.46,60.43,60.44,84202.0,49.596,49.596,49.5714,49.5796,84202.0
2019-05-14 11:55:00,60.45,60.46,60.42,60.44,114268.0,49.5878,49.596,49.5632,49.5796,114268.0
2019-05-14 12:00:00,60.44,60.47,60.44,60.46,45749.0,49.5796,49.6042,49.5796,49.596,45749.0
2019-05-14 12:05:00,60.46,60.48,60.44,60.44,26938.0,49.596,49.6124,49.5796,49.5796,26938.0
2019-05-14 12:10:00,60.45,60.47,60.43,60.46,242625.0,49.5878,49.6042,49.5714,49.596,242625.0
2019-05-14 12:15:00,60.46,60.46,60.4,60.41,39429.0,49.596,49.596,49.5468,49.555,39429.0
2019-05-14 12:20:00,60.41,60.44,60.41,60.43,60117.0,49.555,49.5796,49.555,49.5714,60117.0
2019-05-14 12:25:00,60.43,60.44,60.4,60.42,64661.0,49.5714,49.5796,49.5468,49.5632,64661.0
2019-05-14 12:30:00,60.42,60.45,60.41,60.44,34353.0,49.5632,49.5878,49.555,49.5796,34353.0
2019-05-14 12:35:00,60.45,60.48,60.44,60.48,51179.0,49.5878,49.6124,49.5796,49.6124,51179.0
2019-05-14 12:40:00,60.47,60.49,60.46,60.47,94939.0,49.6042,49.6206,49.596,49.6042,94939.0
2019-05-14 12:45:00,60.47,60.5,60.45,60.48,106981.0,49.6042,49.6288,49.5878,49.6124,106981.0
2019-05-14 12:50:00,60.48,60.48,60.46,60.46,16747.0,49.6124,49.6124,49.596,49.596,16747.0
2019-05-14 12:55:00,60.47,60.47,60.45,60.45,16892.0,49.6042,49.6042,49.5878,49.5878,16892.0
2019-05-14 13:00:00,60.45,60.48,60.45,60.47,30821.0,49.5878,49.6124,49.5878,49.6042,30821.0
2019-05-14 13:05:00,60.48,60.48,60.46,60.47,277436.0,49.6124,49.6124,49.596,49.6042,277436.0
2019-05-14 13:10:00,60.47,60.51,60.47,60.5,223554.0,49.6042,49.637,49.6042,49.6288,223554.0
2019-05-14 13:15:00,60.5,60.51,60.48,60.48,26759.0,49.6288,49.637,49.6124,49.6124,26759.0
2019-05-14 13:20:00,60.48,60.53,60.47,60.52,27628.0,49.6124,49.6534,49.6042,49.6452,27628.0
2019-05-14 13:25:00,60.52,60.53,60.5,60.51,78350.0,49.6452,49.6534,49.6288,49.637,78350.0
2019-05-14 13:30:00,60.51,60.52,60.51,60.51,27626.0,49.637,49.6452,49.637,49.637,27626.0
2019-05-14 13:35:00,60.51,60.52,60.51,60.52,95860.0,49.637,49.6452,49.637,49.6452,95860.0
2019-05-14 13:40:00,60.51,60.52,60.5,60.51,46065.0,49.637,49.6452,49.6288,49.637,46065.0
2019-05-14 13:45:00,60.5,60.51,60.49,60.51,59893.0,49.6288,49.637,49.6206,49.637,59893.0
2019-05-14 13:50:00,60.51,60.53,60.49,60.5,117293.0,49.637,49.6534,49.6206,49.6288,117293.0
2019-05-14 13:55:00,60.5,60.5,60.48,60.48,50178.0,49.6288,49.6288,49.6124,49.6124,50178.0
2019-05-14 14:00:00,60.49,60.5,60.46,60.47,42235.0,49.6206,49.6288,49.596,49.6042,42235.0
2019-05-14 14:05:00,60.47,60.47,60.43,60.47,54613.0,49.6042,49.6042,49.5714,49.6042,54613.0
2019-05-14 14:10:00,60.48,60.49,60.46,60.48,55471.0,49.6124,49.6206,49.596,49.6124,55471.0
2019-05-14 14:15:00,60.47,60.5,60.47,60.48,64977.0,49.6042,49.6288,49.6042,49.6124,64977.0
2019-05-14 14:20:00,60.49,60.5,60.48,60.49,78367.0,49.6206,49.6288,49.6124,49.6206,78367.0
2019-05-14 14:25:00,60.49,60.51,60.47,60.49,60702.0,49.6206,49.637,49.6042,49.6206,60702.0
2019-05-14 14:30:00,60.49,60.49,60.46,60.48,116511.0,49.6206,49.6206,49.596,49.6124,116511.0
2019-05-14 14:35:00,60.48,60.49,60.47,60.48,63208.0,49.6124,49.6206,49.6042,49.6124,63208.0
2019-05-14 14:40:00,60.48,60.5,60.46,60.48,138601.0,49.6124,49.6288,49.596,49.6124,138601.0
2019-05-14 14:45:00,60.48,60.48,60.4,60.41,79623.0,49.6124,49.6124,49.5468,49.555,79623.0
2019-05-14 14:50:00,60.42,60.42,60.35,60.36,97484.0,49.5632,49.5632,49.5057,49.5139,97484.0
2019-05-14 14:55:00,60.36,60.4,60.35,60.39,68601.0,49.5139,49.5468,49.5057,49.5385,68601.0
2019-05-14 15:00:00,60.38,60.43,60.36,60.42,91692.0,49.5303,49.5714,49.5139,49.5632,91692.0
2019-05-14 15:05:00,60.43,60.46,60.4,60.46,291943.0,49.5714,49.596,49.5468,49.596,291943.0
2019-05-14 15:10:00,60.47,60.47,60.4,60.43,63059.0,49.6042,49.6042,49.5468,49.5714,63059.0
2019-05-14 15:15:00,60.43,60.43,60.4,60.41,69281.0,49.5714,49.5714,49.5468,49.555,69281.0
2019-05-14 15:20:00,60.42,60.44,60.4,60.42,201857.0,49.5632,49.5796,49.5468,49.5632,201857.0
2019-05-14 15:25:00,60.41,60.44,60.4,60.42,90662.0,49.555,49.5796,49.5468,49.5632,90662.0
2019-05-14 15:30:00,60.41,60.41,60.32,60.33,192571.0,49.555,49.555,49.4811,49.4893,192571.0
2019-05-14 15:35:00,60.33,60.37,60.32,60.36,182729.0,49.4893,49.5221,49.4811,49.5139,182729.0
2019-05-14 15:40:00,60.36,60.38,60.35,60.37,88962.0,49.5139,49.5303,49.5057,49.5221,88962.0
2019-05-14 15:45:00,60.36,60.38,60.32,60.36,245515.0,49.5139,49.5303,49.4811,49.5139,245515.0
2019-05-14 15:50:00,60.36,60.36,60.32,60.36,280868.0,49.5139,49.5139,49.4811,49.5139,280868.0
2019-05-14 15:55:00,60.36,60.38,60.32,60.35,1309342.0,49.5139,49.5303,49.4811,49.5057,1309342.0
2019-05-15 09:30:00,59.9,59.97,59.89,59.97,146353.0,49.1366,49.194,49.1284,49.194,146353.0
2019-05-15 09:35:00,59.97,60.02,59.94,60.01,53679.0,49.194,49.235,49.1694,49.2268,53679.0
2019-05-15 09:40:00,60.01,60.02,59.95,59.98,41362.0,49.2268,49.235,49.1776,49.2022,41362.0
2019-05-15 09:45:00,59.98,60.05,59.97,60.02,117829.0,49.2022,49.2596,49.194,49.235,117829.0
2019-05-15 09:50:00,60.02,60.07,60.0,60.05,72027.0,49.235,49.276,49.2186,49.2596,72027.0
2019-05-15 09:55:00,60.04,60.08,60.04,60.06,50621.0,49.2514,49.2843,49.2514,49.2678,50621.0
2019-05-15 10:00:00,60.06,60.09,60.03,60.05,67246.0,49.2678,49.2925,49.2432,49.2596,67246.0
2019-05-15 10:05:00,60.05,60.08,60.02,60.06,34092.0,49.2596,49.2843,49.235,49.2678,34092.0
2019-05-15 10:10:00,60.07,60.42,60.02,60.42,567297.0,49.276,49.5632,49.235,49.5632,567297.0
2019-05-15 10:15:00,60.43,60.48,60.29,60.35,411504.0,49.5714,49.6124,49.4565,49.5057,411504.0
2019-05-15 10:20:00,60.35,60.39,60.28,60.35,105382.0,49.5057,49.5385,49.4483,49.5057,105382.0
2019-05-15 10:25:00,60.36,60.5,60.35,60.49,151750.0,49.5139,49.6288,49.5057,49.6206,151750.0
2019-05-15 10:30:00,60.49,60.52,60.44,60.47,89981.0,49.6206,49.6452,49.5796,49.6042,89981.0
2019-05-15 10:35:00,60.48,60.5,60.41,60.42,31968.0,49.6124,49.6288,49.555,49.5632,31968.0
2019-05-15 10:40:00,60.45,60.5,60.42,60.49,79135.0,49.5878,49.6288,49.5632,49.6206,79135.0
2019-05-15 10:45:00,60.49,60.52,60.47,60.52,17887.0,49.6206,49.6452,49.6042,49.6452,17887.0
2019-05-15 10:50:00,60.52,60.56,60.5,60.51,47344.0,49.6452,49.678,49.6288,49.637,47344.0
2019-05-15 10:55:00,60.51,60.55,60.47,60.5,135890.0,49.637,49.6698,49.6042,49.6288,135890.0
2019-05-15 11:00:00,60.51,60.51,60.41,60.44,47442.0,49.637,49.637,49.555,49.5796,47442.0
2019-05-15 11:05:00,60.44,60.45,60.41,60.45,86571.0,49.5796,49.5878,49.555,49.5878,86571.0
2019-05-15 11:10:00,60.44,60.47,60.43,60.45,60341.0,49.5796,49.6042,49.5714,49.5878,60341.0
2019-05-15 11:15:00,60.44,60.47,60.44,60.47,57644.0,49.5796,49.6042,49.5796,49.6042,57644.0
2019-05-15 11:20:00,60.47,60.5,60.46,60.5,13539.0,49.6042,49.6288,49.596,49.6288,13539.0
2019-05-15 11:25:00,60.5,60.58,60.5,60.57,173092.0,49.6288,49.6944,49.6288,49.6862,173092.0
2019-05-15 11:30:00,60.57,60.59,60.53,60.58,42976.0,49.6862,49.7026,49.6534,49.6944,42976.0
2019-05-15 11:35:00,60.6,60.6,60.56,60.57,7019.0,49.7108,49.7108,49.678,49.6862,7019.0
2019-05-15 11:40:00,60.57,60.63,60.56,60.63,17853.0,49.6862,49.7354,49.678,49.7354,17853.0
2019-05-15 11:45:00,60.63,60.63,60.58,60.58,6541.0,49.7354,49.7354,49.6944,49.6944,6541.0
2019-05-15 11:50:00,60.59,60.64,60.57,60.62,41000.0,49.7026,49.7436,49.6862,49.7272,41000.0
2019-05-15 11:55:00,60.61,60.64,60.61,60.62,188083.0,49.719,49.7436,49.719,49.7272,188083.0
2019-05-15 12:00:00,60.63,60.66,60.63,60.65,52241.0,49.7354,49.76,49.7354,49.7518,52241.0
2019-05-15 12:05:00,60.65,60.67,60.62,60.63,31462.0,49.7518,49.7682,49.7272,49.7354,31462.0
2019-05-15 12:10:00,60.64,60.64,60.59,60.62,24305.0,49.7436,49.7436,49.7026,49.7272,24305.0
2019-05-15 12:15:00,60.62,60.62,60.57,60.57,99731.0,49.7272,49.7272,49.6862,49.6862,99731.0
2019-05-15 12:20:00,60.58,60.6,60.56,60.56,23597.0,49.6944,49.7108,49.678,49.678,23597.0
2019-05-15 12:25:00,60.56,60.59,60.55,60.59,22304.0,49.678,49.7026,49.6698,49.7026,22304.0
2019-05-15 12:30:00,60.59,60.61,60.58,60.6,28812.0,49.7026,49.719,49.6944,49.7108,28812.0
2019-05-15 12:35:00,60.59,60.59,60.55,60.58,67700.0,49.7026,49.7026,49.6698,49.6944,67700.0
2019-05-15 12:40:00,60.58,60.6,60.58,60.59,39597.0,49.6944,49.7108,49.6944,49.7026,39597.0
2019-05-15 12:45:00,60.6,60.62,60.59,60.61,71182.0,49.7108,49.7272,49.7026,49.719,71182.0
2019-05-15 12:50:00,60.61,60.61,60.58,60.58,693212.0,49.719,49.719,49.6944,49.6944,693212.0
2019-05-15 12:55:00,60.57,60.59,60.54,60.59,289592.0,49.6862,49.7026,49.6616,49.7026,289592.0
2019-05-15 13:00:00,60.59,60.6,60.57,60.59,423617.0,49.7026,49.7108,49.6862,49.7026,423617.0
2019-05-15 13:05:00,60.59,60.6,60.57,60.58,98623.0,49.7026,49.7108,49.6862,49.6944,98623.0
2019-05-15 13:10:00,60.58,60.59,60.57,60.58,43920.0,49.6944,49.7026,49.6862,49.6944,43920.0
2019-05-15 13:15:00,60.58,60.59,60.55,60.55,137249.0,49.6944,49.7026,49.6698,49.6698,137249.0
2019-05-15 13:20:00,60.55,60.57,60.54,60.55,58258.0,49.6698,49.6862,49.6616,49.6698,58258.0
2019-05-15 13:25:00,60.56,60.57,60.55,60.56,9470.0,49.678,49.6862,49.6698,49.678,9470.0
2019-05-15 13:30:00,60.56,60.6,60.56,60.6,32797.0,49.678,49.7108,49.678,49.7108,32797.0
2019-05-15 13:35:00,60.6,60.62,60.59,60.61,19953.0,49.7108,49.7272,49.7026,49.719,19953.0
2019-05-15 13:40:00,60.62,60.62,60.58,60.59,16011.0,49.7272,49.7272,49.6944,49.7026,16011.0
2019-05-15 13:45:00,60.59,60.63,60.58,60.62,15919.0,49.7026,49.7354,49.6944,49.7272,15919.0
2019-05-15 13:50:00,60.63,60.63,60.6,60.62,33803.0,49.7354,49.7354,49.7108,49.7272,33803.0
2019-05-15 13:55:00,60.63,60.64,60.62,60.63,25237.0,49.7354,49.7436,49.7272,49.7354,25237.0
2019-05-15 14:00:00,60.63,60.64,60.62,60.63,12106.0,49.7354,49.7436,49.7272,49.7354,12106.0
2019-05-15 14:05:00,60.63,60.64,60.62,60.63,29483.0,49.7354,49.7436,49.7272,49.7354,29483.0
2019-05-15 14:10:00,60.64,60.65,60.63,60.65,28705.0,49.7436,49.7518,49.7354,49.7518,28705.0
2019-05-15 14:15:00,60.65,60.65,60.62,60.63,42602.0,49.7518,49.7518,49.7272,49.7354,42602.0
2019-05-15 14:20:00,60.63,60.65,60.63,60.65,17314.0,49.7354,49.7518,49.7354,49.7518,17314.0
2019-05-15 14:25:00,60.65,60.65,60.61,60.62,19586.0,49.7518,49.7518,49.719,49.7272,19586.0
2019-05-15 14:30:00,60.62,60.64,60.61,60.63,24892.0,49.7272,49.7436,49.719,49.7354,24892.0
2019-05-15 14:35:00,60.63,60.63,60.61,60.63,120803.0,49.7354,49.7354,49.719,49.7354,120803.0
2019-05-15 14:40:00,60.62,60.63,60.62,60.62,79756.0,49.7272,49.7354,49.7272,49.7272,79756.0
2019-05-15 14:45:00,60.62,60.65,60.62,60.64,60680.0,49.7272,49.7518,49.7272,49.7436,60680.0
2019-05-15 14:50:00,60.65,60.65,60.59,60.59,65481.0,49.7518,49.7518,49.7026,49.7026,65481.0
2019-05-15 14:55:00,60.6,60.61,60.59,60.6,9157.0,49.7108,49.719,49.7026,49.7108,9157.0
2019-05-15 15:00:00,60.6,60.63,60.59,60.62,43770.0,49.7108,49.7354,49.7026,49.7272,43770.0
2019-05-15 15:05:00,60.61,60.63,60.61,60.62,176032.0,49.719,49.7354,49.719,49.7272,176032.0
2019-05-15 15:10:00,60.63,60.65,60.61,60.62,28842.0,49.7354,49.7518,49.719,49.7272,28842.0
2019-05-15 15:15:00,60.62,60.63,60.61,60.62,40061.0,49.7272,49.7354,49.719,49.7272,40061.0
2019-05-15 15:20:00,60.62,60.65,60.62,60.65,508732.0,49.7272,49.7518,49.7272,49.7518,508732.0
2019-05-15 15:25:00,60.65,60.66,60.64,60.66,133828.0,49.7518,49.76,49.7436,49.76,133828.0
2019-05-15 15:30:00,60.66,60.66,60.62,60.64,46050.0,49.76,49.76,49.7272,49.7436,46050.0
2019-05-15 15:35:00,60.64,60.65,60.61,60.64,114607.0,49.7436,49.7518,49.719,49.7436,114607.0
2019-05-15 15:40:00,60.64,60.64,60.62,60.62,38580.0,49.7436,49.7436,49.7272,49.7272,38580.0
2019-05-15 15:45:00,60.62,60.62,60.6,60.61,29856.0,49.7272,49.7272,49.7108,49.719,29856.0
2019-05-15 15:50:00,60.6,60.63,60.6,60.62,89587.0,49.7108,49.7354,49.7108,49.7272,89587.0
2019-05-15 15:55:00,60.63,60.63,60.58,60.6,217749.0,49.7354,49.7354,49.6944,49.7108,217749.0
2019-05-16 09:30:00,60.82,60.84,60.77,60.83,114705.0,49.8913,49.9077,49.8503,49.8995,114705.0
2019-05-16 09:35:00,60.83,60.84,60.79,60.83,62409.0,49.8995,49.9077,49.8667,49.8995,62409.0
2019-05-16 09:40:00,60.84,60.87,60.83,60.86,28013.0,49.9077,49.9323,49.8995,49.9241,28013.0
2019-05-16 09:45:00,60.87,60.88,60.85,60.88,105145.0,49.9323,49.9405,49.9159,49.9405,105145.0
2019-05-16 09:50:00,60.88,60.95,60.87,60.94,91120.0,49.9405,49.9979,49.9323,49.9897,91120.0
2019-05-16 09:55:00,60.95,60.99,60.94,60.97,752617.0,49.9979,50.0307,49.9897,50.0143,752617.0
2019-05-16 10:00:00,60.97,60.98,60.95,60.97,136583.0,50.0143,50.0225,49.9979,50.0143,136583.0
2019-05-16 10:05:00,60.97,60.99,60.95,60.98,58527.0,50.0143,50.0307,49.9979,50.0225,58527.0
2019-05-16 10:10:00,60.97,60.99,60.92,60.92,44278.0,50.0143,50.0307,49.9733,49.9733,44278.0
2019-05-16 10:15:00,60.93,60.99,60.92,60.98,85643.0,49.9815,50.0307,49.9733,50.0225,85643.0
2019-05-16 10:20:00,60.97,61.02,60.97,61.01,25966.0,50.0143,50.0553,50.0143,50.0471,25966.0
2019-05-16 10:25:00,61.03,61.08,61.02,61.07,19797.0,50.0635,50.1046,50.0553,50.0964,19797.0
2019-05-16 10:30:00,61.07,61.08,61.03,61.04,39216.0,50.0964,50.1046,50.0635,50.0717,39216.0
2019-05-16 10:35:00,61.04,61.07,61.03,61.06,30298.0,50.0717,50.0964,50.0635,50.0882,30298.0
2019-05-16 10:40:00,61.06,61.11,61.06,61.08,131055.0,50.0882,50.1292,50.0882,50.1046,131055.0
2019-05-16 10:45:00,61.08,61.1,61.07,61.09,33183.0,50.1046,50.121,50.0964,50.1128,33183.0
2019-05-16 10:50:00,61.09,61.11,61.07,61.1,71419.0,50.1128,50.1292,50.0964,50.121,71419.0
2019-05-16 10:55:00,61.11,61.14,61.11,61.14,56955.0,50.1292,50.1538,50.1292,50.1538,56955.0
2019-05-16 11:00:00,61.14,61.15,61.11,61.11,38185.0,50.1538,50.162,50.1292,50.1292,38185.0
2019-05-16 11:05:00,61.11,61.13,61.07,61.09,28156.0,50.1292,50.1456,50.0964,50.1128,28156.0
2019-05-16 11:10:00,61.08,61.11,61.08,61.11,39779.0,50.1046,50.1292,50.1046,50.1292,39779.0
2019-05-16 11:15:00,61.11,61.12,61.09,61.1,30800.0,50.1292,50.1374,50.1128,50.121,30800.0
2019-05-16 11:20:00,61.12,61.17,61.1,61.12,67770.0,50.1374,50.1784,50.121,50.1374,67770.0
2019-05-16 11:25:00,61.13,61.16,61.12,61.15,120233.0,50.1456,50.1702,50.1374,50.162,120233.0
2019-05-16 11:30:00,61.14,61.2,61.11,61.19,48829.0,50.1538,50.203,50.1292,50.1948,48829.0
2019-05-16 11:35:00,61.19,61.2,61.16,61.19,112452.0,50.1948,50.203,50.1702,50.1948,112452.0
2019-05-16 11:40:00,61.19,61.23,61.18,61.21,19308.0,50.1948,50.2276,50.1866,50.2112,19308.0
2019-05-16 11:45:00,61.21,61.22,61.19,61.21,31929.0,50.2112,50.2194,50.1948,50.2112,31929.0
2019-05-16 11:50:00,61.21,61.23,61.18,61.19,32225.0,50.2112,50.2276,50.1866,50.1948,32225.0
2019-05-16 11:55:00,61.19,61.21,61.18,61.2,10614.0,50.1948,50.2112,50.1866,50.203,10614.0
2019-05-16 12:00:00,61.2,61.21,61.18,61.19,20768.0,50.203,50.2112,50.1866,50.1948,20768.0
2019-05-16 12:05:00,61.19,61.2,61.18,61.2,24905.0,50.1948,50.203,50.1866,50.203,24905.0
2019-05-16 12:10:00,61.2,61.23,61.19,61.23,26817.0,50.203,50.2276,50.1948,50.2276,26817.0
2019-05-16 12:15:00,61.22,61.25,61.22,61.24,45725.0,50.2194,50.244,50.2194,50.2358,45725.0
2019-05-16 12:20:00,61.23,61.24,61.21,61.22,17119.0,50.2276,50.2358,50.2112,50.2194,17119.0
2019-05-16 12:25:00,61.22,61.25,61.21,61.22,33292.0,50.2194,50.244,50.2112,50.2194,33292.0
2019-05-16 12:30:00,61.22,61.24,61.21,61.23,23556.0,50.2194,50.2358,50.2112,50.2276,23556.0
2019-05-16 12:35:00,61.23,61.23,61.18,61.2,22701.0,50.2276,50.2276,50.1866,50.203,22701.0
2019-05-16 12:40:00,61.2,61.2,61.15,61.17,40758.0,50.203,50.203,50.162,50.1784,40758.0
2019-05-16 12:45:00,61.18,61.18,61.15,61.16,31494.0,50.1866,50.1866,50.162,50.1702,31494.0
2019-05-16 12:50:00,61.16,61.16,61.14,61.16,15665.0,50.1702,50.1702,50.1538,50.1702,15665.0
2019-05-16 12:55:00,61.16,61.17,61.15,61.15,26042.0,50.1702,50.1784,50.162,50.162,26042.0
2019-05-16 13:00:00,61.15,61.17,61.11,61.13,27534.0,50.162,50.1784,50.1292,50.1456,27534.0
2019-05-16 13:05:00,61.12,61.16,61.11,61.15,15876.0,50.1374,50.1702,50.1292,50.162,15876.0
2019-05-16 13:10:00,61.14,61.17,61.14,61.16,13418.0,50.1538,50.1784,50.1538,50.1702,13418.0
2019-05-16 13:15:00,61.16,61.17,61.15,61.16,101654.0,50.1702,50.1784,50.162,50.1702,101654.0
2019-05-16 13:20:00,61.16,61.17,61.15,61.16,87047.0,50.1702,50.1784,50.162,50.1702,87047.0
2019-05-16 13:25:00,61.15,61.18,61.15,61.16,17678.0,50.162,50.1866,50.162,50.1702,17678.0
2019-05-16 13:30:00,61.16,61.17,61.14,61.15,34076.0,50.1702,50.1784,50.1538,50.162,34076.0
2019-05-16 13:35:00,61.16,61.16,61.11,61.12,46797.0,50.1702,50.1702,50.1292,50.1374,46797.0
2019-05-16 13:40:00,61.12,61.13,61.11,61.11,20931.0,50.1374,50.1456,50.1292,50.1292,20931.0
2019-05-16 13:45:00,61.12,61.12,61.08,61.09,46558.0,50.1374,50.1374,50.1046,50.1128,46558.0
2019-05-16 13:50:00,61.08,61.1,61.07,61.08,16961.0,50.1046,50.121,50.0964,50.1046,16961.0
2019-05-16 13:55:00,61.08,61.12,61.07,61.09,58826.0,50.1046,50.1374,50.0964,50.1128,58826.0
2019-05-16 14:00:00,61.09,61.11,61.07,61.08,57781.0,50.1128,50.1292,50.0964,50.1046,57781.0
2019-05-16 14:05:00,61.09,61.1,61.07,61.07,48428.0,50.1128,50.121,50.0964,50.0964,48428.0
2019-05-16 14:10:00,61.07,61.08,61.06,61.08,17071.0,50.0964,50.1046,50.0882,50.1046,17071.0
2019-05-16 14:15:00,61.08,61.1,61.07,61.08,26703.0,50.1046,50.121,50.0964,50.1046,26703.0
2019-05-16 14:20:00,61.08,61.12,61.07,61.12,21548.0,50.1046,50.1374,50.0964,50.1374,21548.0
2019-05-16 14:25:00,61.11,61.13,61.1,61.12,59605.0,50.1292,50.1456,50.121,50.1374,59605.0
2019-05-16 14:30:00,61.13,61.13,61.1,61.11,18224.0,50.1456,50.1456,50.121,50.1292,18224.0
2019-05-16 14:35:00,61.11,61.13,61.11,61.13,16233.0,50.1292,50.1456,50.1292,50.1456,16233.0
2019-05-16 14:40:00,61.13,61.13,61.1,61.12,50067.0,50.1456,50.1456,50.121,50.1374,50067.0
2019-05-16 14:45:00,61.12,61.13,61.1,61.1,68344.0,50.1374,50.1456,50.121,50.121,68344.0
2019-05-16 14:50:00,61.11,61.12,61.06,61.06,46799.0,50.1292,50.1374,50.0882,50.0882,46799.0
2019-05-16 14:55:00,61.06,61.09,61.05,61.08,54791.0,50.0882,50.1128,50.08,50.1046,54791.0
2019-05-16 15:00:00,61.07,61.07,61.03,61.04,40557.0,50.0964,50.0964,50.0635,50.0717,40557.0
2019-05-16 15:05:00,61.05,61.05,61.0,61.02,101239.0,50.08,50.08,50.0389,50.0553,101239.0
2019-05-16 15:10:00,61.02,61.04,61.01,61.03,45835.0,50.0553,50.0717,50.0471,50.0635,45835.0
2019-05-16 15:15:00,61.03,61.04,61.01,61.02,20837.0,50.0635,50.0717,50.0471,50.0553,20837.0
2019-05-16 15:20:00,61.03,61.04,61.01,61.02,162343.0,50.0635,50.0717,50.0471,50.0553,162343.0
2019-05-16 15:25:00,61.02,61.06,61.01,61.05,56622.0,50.0553,50.0882,50.0471,50.08,56622.0
2019-05-16 15:30:00,61.05,61.05,61.0,61.02,65704.0,50.08,50.08,50.0389,50.0553,65704.0
2019-05-16 15:35:00,61.03,61.04,60.98,60.99,65166.0,50.0635,50.0717,50.0225,50.0307,65166.0
2019-05-16 15:40:00,60.99,61.01,60.96,60.98,106157.0,50.0307,50.0471,50.0061,50.0225,106157.0
2019-05-16 15:45:00,60.97,61.0,60.95,60.98,62577.0,50.0143,50.0389,49.9979,50.0225,62577.0
2019-05-16 15:50:00,60.99,61.0,60.95,60.99,205651.0,50.0307,50.0389,49.9979,50.0307,205651.0
2019-05-16 15:55:00,60.98,61.03,60.97,61.03,759609.0,50.0225,50.0635,50.0143,50.0635,759609.0
2019-05-17 09:30:00,60.66,60.75,60.65,60.71,163868.0,49.76,49.8339,49.7518,49.801,163868.0
2019-05-17 09:35:00,60.71,60.77,60.71,60.77,102915.0,49.801,49.8503,49.801,49.8503,102915.0
2019-05-17 09:40:00,60.77,60.83,60.77,60.8,210263.0,49.8503,49.8995,49.8503,49.8749,210263.0
2019-05-17 09:45:00,60.8,60.84,60.8,60.83,65301.0,49.8749,49.9077,49.8749,49.8995,65301.0
2019-05-17 09:50:00,60.81,60.81,60.72,60.73,65017.0,49.8831,49.8831,49.8092,49.8175,65017.0
2019-05-17 09:55:00,60.72,60.74,60.69,60.74,24947.0,49.8092,49.8257,49.7846,49.8257,24947.0
2019-05-17 10:00:00,60.73,60.78,60.7,60.72,71366.0,49.8175,49.8585,49.7928,49.8092,71366.0
2019-05-17 10:05:00,60.71,60.76,60.7,60.73,37009.0,49.801,49.8421,49.7928,49.8175,37009.0
2019-05-17 10:10:00,60.72,60.75,60.65,60.67,67073.0,49.8092,49.8339,49.7518,49.7682,67073.0
2019-05-17 10:15:00,60.66,60.76,60.65,60.74,37650.0,49.76,49.8421,49.7518,49.8257,37650.0
2019-05-17 10:20:00,60.74,60.81,60.74,60.8,18644.0,49.8257,49.8831,49.8257,49.8749,18644.0
2019-05-17 10:25:00,60.8,60.84,60.77,60.8,48937.0,49.8749,49.9077,49.8503,49.8749,48937.0
2019-05-17 10:30:00,60.81,60.83,60.79,60.82,63053.0,49.8831,49.8995,49.8667,49.8913,63053.0
2019-05-17 10:35:00,60.81,60.81,60.75,60.79,17446.0,49.8831,49.8831,49.8339,49.8667,17446.0
2019-05-17 10:40:00,60.8,60.84,60.79,60.83,36851.0,49.8749,49.9077,49.8667,49.8995,36851.0
2019-05-17 10:45:00,60.83,60.85,60.81,60.82,14185.0,49.8995,49.9159,49.8831,49.8913,14185.0
2019-05-17 10:50:00,60.82,60.88,60.82,60.86,44142.0,49.8913,49.9405,49.8913,49.9241,44142.0
2019-05-17 10:55:00,60.87,60.93,60.86,60.92,69050.0,49.9323,49.9815,49.9241,49.9733,69050.0
2019-05-17 11:00:00,60.93,60.95,60.91,60.92,59715.0,49.9815,49.9979,49.9651,49.9733,59715.0
2019-05-17 11:05:00,60.92,60.95,60.92,60.93,33908.0,49.9733,49.9979,49.9733,49.9815,33908.0
2019-05-17 11:10:00,60.93,60.94,60.92,60.93,31023.0,49.9815,49.9897,49.9733,49.9815,31023.0
2019-05-17 11:15:00,60.94,60.95,60.88,60.89,22796.0,49.9897,49.9979,49.9405,49.9487,22796.0
2019-05-17 11:20:00,60.91,60.92,60.89,60.89,23763.0,49.9651,49.9733,49.9487,49.9487,23763.0
2019-05-17 11:25:00,60.9,60.91,60.87,60.9,483636.0,49.9569,49.9651,49.9323,49.9569,483636.0
2019-05-17 11:30:00,60.89,60.9,60.84,60.86,127180.0,49.9487,49.9569,49.9077,49.9241,127180.0
2019-05-17 11:35:00,60.87,60.87,60.83,60.84,57391.0,49.9323,49.9323,49.8995,49.9077,57391.0
2019-05-17 11:40:00,60.84,60.84,60.79,60.82,21267.0,49.9077,49.9077,49.8667,49.8913,21267.0
2019-05-17 11:45:00,60.82,60.85,60.81,60.82,34716.0,49.8913,49.9159,49.8831,49.8913,34716.0
2019-05-17 11:50:00,60.82,60.85,60.79,60.85,26594.0,49.8913,49.9159,49.8667,49.9159,26594.0
2019-05-17 11:55:00,60.85,60.86,60.81,60.85,20093.0,49.9159,49.9241,49.8831,49.9159,20093.0
2019-05-17 12:00:00,60.85,60.86,60.81,60.82,29564.0,49.9159,49.9241,49.8831,49.8913,29564.0
2019-05-17 12:05:00,60.83,60.83,60.77,60.8,85705.0,49.8995,49.8995,49.8503,49.8749,85705.0
2019-05-17 12:10:00,60.79,60.82,60.79,60.79,31879.0,49.8667,49.8913,49.8667,49.8667,31879.0
2019-05-17 12:15:00,60.78,60.84,60.78,60.83,23662.0,49.8585,49.9077,49.8585,49.8995,23662.0
2019-05-17 12:20:00,60.83,60.85,60.82,60.82,24922.0,49.8995,49.9159,49.8913,49.8913,24922.0
2019-05-17 12:25:00,60.82,60.83,60.8,60.8,15595.0,49.8913,49.8995,49.8749,49.8749,15595.0
2019-05-17 12:30:00,60.8,60.8,60.77,60.79,35028.0,49.8749,49.8749,49.8503,49.8667,35028.0
2019-05-17 12:35:00,60.79,60.82,60.78,60.81,19910.0,49.8667,49.8913,49.8585,49.8831,19910.0
2019-05-17 12:40:00,60.81,60.86,60.8,60.85,36352.0,49.8831,49.9241,49.8749,49.9159,36352.0
2019-05-17 12:45:00,60.85,60.86,60.84,60.85,14736.0,49.9159,49.9241,49.9077,49.9159,14736.0
2019-05-17 12:50:00,60.85,60.87,60.83,60.86,34472.0,49.9159,49.9323,49.8995,49.9241,34472.0
2019-05-17 12:55:00,60.86,60.86,60.83,60.84,13117.0,49.9241,49.9241,49.8995,49.9077,13117.0
2019-05-17 13:00:00,60.84,60.85,60.83,60.83,56222.0,49.9077,49.9159,49.8995,49.8995,56222.0
2019-05-17 13:05:00,60.84,60.88,60.83,60.88,14463.0,49.9077,49.9405,49.8995,49.9405,14463.0
2019-05-17 13:10:00,60.88,60.88,60.86,60.87,24110.0,49.9405,49.9405,49.9241,49.9323,24110.0
2019-05-17 13:15:00,60.86,60.88,60.86,60.86,10537.0,49.9241,49.9405,49.9241,49.9241,10537.0
2019-05-17 13:20:00,60.86,60.88,60.86,60.87,17419.0,49.9241,49.9405,49.9241,49.9323,17419.0
2019-05-17 13:25:00,60.87,60.87,60.83,60.84,20843.0,49.9323,49.9323,49.8995,49.9077,20843.0
2019-05-17 13:30:00,60.83,60.85,60.8,60.85,14888.0,49.8995,49.9159,49.8749,49.9159,14888.0
2019-05-17 13:35:00,60.84,60.87,60.84,60.86,29293.0,49.9077,49.9323,49.9077,49.9241,29293.0
2019-05-17 13:40:00,60.87,60.87,60.82,60.84,22565.0,49.9323,49.9323,49.8913,49.9077,22565.0
2019-05-17 13:45:00,60.85,60.86,60.83,60.85,26288.0,49.9159,49.9241,49.8995,49.9159,26288.0
2019-05-17 13:50:00,60.86,60.86,60.84,60.85,19791.0,49.9241,49.9241,49.9077,49.9159,19791.0
2019-05-17 13:55:00,60.84,60.86,60.84,60.85,36137.0,49.9077,49.9241,49.9077,49.9159,36137.0
2019-05-17 14:00:00,60.85,60.86,60.83,60.85,53549.0,49.9159,49.9241,49.8995,49.9159,53549.0
2019-05-17 14:05:00,60.85,60.85,60.81,60.84,38538.0,49.9159,49.9159,49.8831,49.9077,38538.0
2019-05-17 14:10:00,60.83,60.83,60.8,60.83,59454.0,49.8995,49.8995,49.8749,49.8995,59454.0
2019-05-17 14:15:00,60.82,60.82,60.79,60.8,31242.0,49.8913,49.8913,49.8667,49.8749,31242.0
2019-05-17 14:20:00,60.8,60.81,60.79,60.79,38893.0,49.8749,49.8831,49.8667,49.8667,38893.0
2019-05-17 14:25:00,60.8,60.8,60.78,60.79,17018.0,49.8749,49.8749,49.8585,49.8667,17018.0
2019-05-17 14:30:00,60.79,60.8,60.78,60.79,32191.0,49.8667,49.8749,49.8585,49.8667,32191.0
2019-05-17 14:35:00,60.79,60.82,60.78,60.8,59949.0,49.8667,49.8913,49.8585,49.8749,59949.0
2019-05-17 14:40:00,60.8,60.81,60.78,60.8,66220.0,49.8749,49.8831,49.8585,49.8749,66220.0
2019-05-17 14:45:00,60.8,60.81,60.79,60.8,44190.0,49.8749,49.8831,49.8667,49.8749,44190.0
2019-05-17 14:50:00,60.8,60.82,60.8,60.8,41934.0,49.8749,49.8913,49.8749,49.8749,41934.0
2019-05-17 14:55:00,60.8,60.82,60.8,60.81,22565.0,49.8749,49.8913,49.8749,49.8831,22565.0
2019-05-17 15:00:00,60.81,60.82,60.7,60.7,112410.0,49.8831,49.8913,49.7928,49.7928,112410.0
2019-05-17 15:05:00,60.7,60.71,60.63,60.64,63726.0,49.7928,49.801,49.7354,49.7436,63726.0
2019-05-17 15:10:00,60.63,60.66,60.61,60.64,67642.0,49.7354,49.76,49.719,49.7436,67642.0
2019-05-17 15:15:00,60.64,60.65,60.6,60.63,77652.0,49.7436,49.7518,49.7108,49.7354,77652.0
2019-05-17 15:20:00,60.63,60.69,60.62,60.67,183328.0,49.7354,49.7846,49.7272,49.7682,183328.0
2019-05-17 15:25:00,60.67,60.69,60.63,60.68,108413.0,49.7682,49.7846,49.7354,49.7764,108413.0
2019-05-17 15:30:00,60.67,60.67,60.64,60.66,177017.0,49.7682,49.7682,49.7436,49.76,177017.0
2019-05-17 15:35:00,60.66,60.68,60.62,60.62,41237.0,49.76,49.7764,49.7272,49.7272,41237.0
2019-05-17 15:40:00,60.62,60.68,60.59,60.66,82943.0,49.7272,49.7764,49.7026,49.76,82943.0
2019-05-17 15:45:00,60.66,60.67,60.6,60.64,141822.0,49.76,49.7682,49.7108,49.7436,141822.0
2019-05-17 15:50:00,60.63,60.66,60.62,60.65,65698.0,49.7354,49.76,49.7272,49.7518,65698.0
2019-05-17 15:55:00,60.65,60.68,60.64,60.65,397548.0,49.7518,49.7764,49.7436,49.7518,397548.0
2019-05-20 09:30:00,60.35,60.37,60.33,60.35,261079.0,49.5057,49.5221,49.4893,49.5057,261079.0
2019-05-20 09:35:00,60.35,60.35,60.22,60.25,113625.0,49.5057,49.5057,49.3991,49.4237,113625.0
2019-05-20 09:40:00,60.24,60.32,60.22,60.31,95948.0,49.4155,49.4811,49.3991,49.4729,95948.0
2019-05-20 09:45:00,60.32,60.41,60.32,60.36,127579.0,49.4811,49.555,49.4811,49.5139,127579.0
2019-05-20 09:50:00,60.35,60.36,60.3,60.34,61392.0,49.5057,49.5139,49.4647,49.4975,61392.0
2019-05-20 09:55:00,60.36,60.43,60.36,60.43,275134.0,49.5139,49.5714,49.5139,49.5714,275134.0
2019-05-20 10:00:00,60.42,60.43,60.39,60.39,73823.0,49.5632,49.5714,49.5385,49.5385,73823.0
2019-05-20 10:05:00,60.4,60.44,60.39,60.42,51116.0,49.5468,49.5796,49.5385,49.5632,51116.0
2019-05-20 10:10:00,60.42,60.47,60.4,60.44,39575.0,49.5632,49.6042,49.5468,49.5796,39575.0
2019-05-20 10:15:00,60.44,60.47,60.42,60.44,23122.0,49.5796,49.6042,49.5632,49.5796,23122.0
2019-05-20 10:20:00,60.44,60.48,60.42,60.47,37949.0,49.5796,49.6124,49.5632,49.6042,37949.0
2019-05-20 10:25:00,60.48,60.53,60.47,60.5,33546.0,49.6124,49.6534,49.6042,49.6288,33546.0
2019-05-20 10:30:00,60.49,60.54,60.46,60.54,41848.0,49.6206,49.6616,49.596,49.6616,41848.0
2019-05-20 10:35:00,60.55,60.56,60.49,60.5,49385.0,49.6698,49.678,49.6206,49.6288,49385.0
2019-05-20 10:40:00,60.5,60.55,60.5,60.51,182665.0,49.6288,49.6698,49.6288,49.637,182665.0
2019-05-20 10:45:00,60.51,60.53,60.47,60.47,138356.0,49.637,49.6534,49.6042,49.6042,138356.0
2019-05-20 10:50:00,60.47,60.49,60.45,60.46,141165.0,49.6042,49.6206,49.5878,49.596,141165.0
2019-05-20 10:55:00,60.47,60.5,60.46,60.5,65146.0,49.6042,49.6288,49.596,49.6288,65146.0
2019-05-20 11:00:00,60.5,60.52,60.44,60.45,41467.0,49.6288,49.6452,49.5796,49.5878,41467.0
2019-05-20 11:05:00,60.44,60.45,60.41,60.42,61117.0,49.5796,49.5878,49.555,49.5632,61117.0
2019-05-20 11:10:00,60.42,60.47,60.41,60.44,37692.0,49.5632,49.6042,49.555,49.5796,37692.0
2019-05-20 11:15:00,60.43,60.43,60.39,60.39,14089.0,49.5714,49.5714,49.5385,49.5385,14089.0
2019-05-20 11:20:00,60.39,60.4,60.36,60.39,55886.0,49.5385,49.5468,49.5139,49.5385,55886.0
2019-05-20 11:25:00,60.38,60.41,60.37,60.39,89769.0,49.5303,49.555,49.5221,49.5385,89769.0
2019-05-20 11:30:00,60.4,60.47,60.4,60.46,109611.0,49.5468,49.6042,49.5468,49.596,109611.0
2019-05-20 11:35:00,60.46,60.46,60.38,60.4,80955.0,49.596,49.596,49.5303,49.5468,80955.0
2019-05-20 11:40:00,60.4,60.44,60.39,60.41,14183.0,49.5468,49.5796,49.5385,49.555,14183.0
2019-05-20 11:45:00,60.43,60.45,60.42,60.44,22148.0,49.5714,49.5878,49.5632,49.5796,22148.0
2019-05-20 11:50:00,60.45,60.46,60.42,60.43,22240.0,49.5878,49.596,49.5632,49.5714,22240.0
2019-05-20 11:55:00,60.43,60.44,60.39,60.43,44844.0,49.5714,49.5796,49.5385,49.5714,44844.0
2019-05-20 12:00:00,60.43,60.46,60.42,60.44,47252.0,49.5714,49.596,49.5632,49.5796,47252.0
2019-05-20 12:05:00,60.45,60.48,60.45,60.45,8153.0,49.5878,49.6124,49.5878,49.5878,8153.0
2019-05-20 12:10:00,60.47,60.49,60.46,60.48,22269.0,49.6042,49.6206,49.596,49.6124,22269.0
2019-05-20 12:15:00,60.49,60.51,60.48,60.49,7103.0,49.6206,49.637,49.6124,49.6206,7103.0
2019-05-20 12:20:00,60.49,60.51,60.48,60.49,8818.0,49.6206,49.637,49.6124,49.6206,8818.0
2019-05-20 12:25:00,60.49,60.5,60.45,60.46,6765.0,49.6206,49.6288,49.5878,49.596,6765.0
2019-05-20 12:30:00,60.46,60.46,60.43,60.44,90943.0,49.596,49.596,49.5714,49.5796,90943.0
2019-05-20 12:35:00,60.45,60.49,60.44,60.48,13282.0,49.5878,49.6206,49.5796,49.6124,13282.0
2019-05-20 12:40:00,60.48,60.48,60.45,60.46,22284.0,49.6124,49.6124,49.5878,49.596,22284.0
2019-05-20 12:45:00,60.46,60.47,60.45,60.46,17395.0,49.596,49.6042,49.5878,49.596,17395.0
2019-05-20 12:50:00,60.45,60.47,60.42,60.43,23495.0,49.5878,49.6042,49.5632,49.5714,23495.0
2019-05-20 12:55:00,60.42,60.44,60.41,60.42,28429.0,49.5632,49.5796,49.555,49.5632,28429.0
2019-05-20 13:00:00,60.42,60.43,60.39,60.39,10404.0,49.5632,49.5714,49.5385,49.5385,10404.0
2019-05-20 13:05:00,60.4,60.42,60.39,60.4,23299.0,49.5468,49.5632,49.5385,49.5468,23299.0
2019-05-20 13:10:00,60.41,60.43,60.4,60.42,22369.0,49.555,49.5714,49.5468,49.5632,22369.0
2019-05-20 13:15:00,60.41,60.43,60.41,60.42,21788.0,49.555,49.5714,49.555,49.5632,21788.0
2019-05-20 13:20:00,60.43,60.43,60.4,60.41,53667.0,49.5714,49.5714,49.5468,49.555,53667.0
2019-05-20 13:25:00,60.4,60.43,60.4,60.42,34679.0,49.5468,49.5714,49.5468,49.5632,34679.0
2019-05-20 13:30:00,60.41,60.43,60.41,60.43,6831.0,49.555,49.5714,49.555,49.5714,6831.0
2019-05-20 13:35:00,60.42,60.45,60.42,60.43,14006.0,49.5632,49.5878,49.5632,49.5714,14006.0
2019-05-20 13:40:00,60.44,60.45,60.43,60.43,13419.0,49.5796,49.5878,49.5714,49.5714,13419.0
2019-05-20 13:45:00,60.43,60.45,60.42,60.45,28195.0,49.5714,49.5878,49.5632,49.5878,28195.0
2019-05-20 13:50:00,60.44,60.45,60.42,60.42,47820.0,49.5796,49.5878,49.5632,49.5632,47820.0
2019-05-20 13:55:00,60.42,60.43,60.4,60.42,14058.0,49.5632,49.5714,49.5468,49.5632,14058.0
2019-05-20 14:00:00,60.42,60.42,60.37,60.38,23327.0,49.5632,49.5632,49.5221,49.5303,23327.0
2019-05-20 14:05:00,60.38,60.4,60.37,60.38,13971.0,49.5303,49.5468,49.5221,49.5303,13971.0
2019-05-20 14:10:00,60.38,60.41,60.37,60.39,18819.0,49.5303,49.555,49.5221,49.5385,18819.0
2019-05-20 14:15:00,60.39,60.4,60.37,60.39,66973.0,49.5385,49.5468,49.5221,49.5385,66973.0
2019-05-20 14:20:00,60.39,60.39,60.36,60.38,18540.0,49.5385,49.5385,49.5139,49.5303,18540.0
2019-05-20 14:25:00,60.37,60.38,60.36,60.38,15606.0,49.5221,49.5303,49.5139,49.5303,15606.0
2019-05-20 14:30:00,60.37,60.39,60.34,60.34,50704.0,49.5221,49.5385,49.4975,49.4975,50704.0
2019-05-20 14:35:00,60.34,60.34,60.3,60.31,22496.0,49.4975,49.4975,49.4647,49.4729,22496.0
2019-05-20 14:40:00,60.31,60.34,60.31,60.33,40780.0,49.4729,49.4975,49.4729,49.4893,40780.0
2019-05-20 14:45:00,60.33,60.33,60.3,60.31,30737.0,49.4893,49.4893,49.4647,49.4729,30737.0
2019-05-20 14:50:00,60.3,60.32,60.3,60.32,42939.0,49.4647,49.4811,49.4647,49.4811,42939.0
2019-05-20 14:55:00,60.31,60.33,60.31,60.33,45737.0,49.4729,49.4893,49.4729,49.4893,45737.0
2019-05-20 15:00:00,60.32,60.33,60.31,60.32,48834.0,49.4811,49.4893,49.4729,49.4811,48834.0
2019-05-20 15:05:00,60.31,60.32,60.3,60.31,43865.0,49.4729,49.4811,49.4647,49.4729,43865.0
2019-05-20 15:10:00,60.3,60.31,60.26,60.28,28664.0,49.4647,49.4729,49.4319,49.4483,28664.0
2019-05-20 15:15:00,60.29,60.33,60.27,60.32,143705.0,49.4565,49.4893,49.4401,49.4811,143705.0
2019-05-20 15:20:00,60.31,60.33,60.29,60.31,59388.0,49.4729,49.4893,49.4565,49.4729,59388.0
2019-05-20 15:25:00,60.31,60.34,60.3,60.34,45016.0,49.4729,49.4975,49.4647,49.4975,45016.0
2019-05-20 15:30:00,60.34,60.36,60.32,60.36,92102.0,49.4975,49.5139,49.4811,49.5139,92102.0
2019-05-20 15:35:00,60.35,60.4,60.35,60.38,122183.0,49.5057,49.5468,49.5057,49.5303,122183.0
2019-05-20 15:40:00,60.39,60.4,60.39,60.4,25579.0,49.5385,49.5468,49.5385,49.5468,25579.0
2019-05-20 15:45:00,60.4,60.41,60.39,60.4,28219.0,49.5468,49.555,49.5385,49.5468,28219.0
2019-05-20 15:50:00,60.4,60.42,60.39,60.41,62020.0,49.5468,49.5632,49.5385,49.555,62020.0
2019-05-20 15:55:00,60.41,60.43,60.36,60.37,192056.0,49.555,49.5714,49.5139,49.5221,192056.0
2019-05-21 09:30:00,60.71,60.76,60.59,60.67,95054.0,49.801,49.8421,49.7026,49.7682,95054.0
2019-05-21 09:35:00,60.67,60.69,60.64,60.65,197579.0,49.7682,49.7846,49.7436,49.7518,197579.0
2019-05-21 09:40:00,60.66,60.67,60.62,60.63,25585.0,49.76,49.7682,49.7272,49.7354,25585.0
2019-05-21 09:45:00,60.62,60.65,60.6,60.64,23287.0,49.7272,49.7518,49.7108,49.7436,23287.0
2019-05-21 09:50:00,60.64,60.64,60.57,60.57,50691.0,49.7436,49.7436,49.6862,49.6862,50691.0
2019-05-21 09:55:00,60.57,60.59,60.56,60.58,58801.0,49.6862,49.7026,49.678,49.6944,58801.0
2019-05-21 10:00:00,60.58,60.61,60.57,60.59,22699.0,49.6944,49.719,49.6862,49.7026,22699.0
2019-05-21 10:05:00,60.58,60.6,60.55,60.55,23382.0,49.6944,49.7108,49.6698,49.6698,23382.0
2019-05-21 10:10:00,60.56,60.57,60.54,60.55,32115.0,49.678,49.6862,49.6616,49.6698,32115.0
2019-05-21 10:15:00,60.55,60.61,60.54,60.57,60262.0,49.6698,49.719,49.6616,49.6862,60262.0
2019-05-21 10:20:00,60.57,60.59,60.57,60.59,19282.0,49.6862,49.7026,49.6862,49.7026,19282.0
2019-05-21 10:25:00,60.59,60.61,60.57,60.59,20027.0,49.7026,49.719,49.6862,49.7026,20027.0
2019-05-21 10:30:00,60.59,60.64,60.58,60.64,35832.0,49.7026,49.7436,49.6944,49.7436,35832.0
2019-05-21 10:35:00,60.64,60.64,60.62,60.64,24014.0,49.7436,49.7436,49.7272,49.7436,24014.0
2019-05-21 10:40:00,60.64,60.67,60.61,60.67,41476.0,49.7436,49.7682,49.719,49.7682,41476.0
2019-05-21 10:45:00,60.67,60.69,60.64,60.64,19146.0,49.7682,49.7846,49.7436,49.7436,19146.0
2019-05-21 10:50:00,60.66,60.69,60.65,60.69,31964.0,49.76,49.7846,49.7518,49.7846,31964.0
2019-05-21 10:55:00,60.69,60.84,60.69,60.8,155304.0,49.7846,49.9077,49.7846,49.8749,155304.0
2019-05-21 11:00:00,60.79,60.81,60.72,60.73,47241.0,49.8667,49.8831,49.8092,49.8175,47241.0
2019-05-21 11:05:00,60.72,60.75,60.72,60.74,31205.0,49.8092,49.8339,49.8092,49.8257,31205.0
2019-05-21 11:10:00,60.74,60.75,60.71,60.73,22824.0,49.8257,49.8339,49.801,49.8175,22824.0
2019-05-21 11:15:00,60.75,60.77,60.74,60.75,25261.0,49.8339,49.8503,49.8257,49.8339,25261.0
2019-05-21 11:20:00,60.74,60.75,60.68,60.71,132821.0,49.8257,49.8339,49.7764,49.801,132821.0
2019-05-21 11:25:00,60.71,60.72,60.7,60.71,90591.0,49.801,49.8092,49.7928,49.801,90591.0
2019-05-21 11:30:00,60.71,60.72,60.69,60.7,23748.0,49.801,49.8092,49.7846,49.7928,23748.0
2019-05-21 11:35:00,60.69,60.71,60.68,60.68,32030.0,49.7846,49.801,49.7764,49.7764,32030.0
2019-05-21 11:40:00,60.69,60.69,60.65,60.65,37066.0,49.7846,49.7846,49.7518,49.7518,37066.0
2019-05-21 11:45:00,60.65,60.66,60.64,60.65,47806.0,49.7518,49.76,49.7436,49.7518,47806.0
2019-05-21 11:50:00,60.64,60.65,60.61,60.62,38623.0,49.7436,49.7518,49.719,49.7272,38623.0
2019-05-21 11:55:00,60.62,60.64,60.61,60.62,98033.0,49.7272,49.7436,49.719,49.7272,98033.0
2019-05-21 12:00:00,60.63,60.68,60.62,60.65,24904.0,49.7354,49.7764,49.7272,49.7518,24904.0
2019-05-21 12:05:00,60.65,60.68,60.65,60.68,7439.0,49.7518,49.7764,49.7518,49.7764,7439.0
2019-05-21 12:10:00,60.68,60.7,60.67,60.7,304095.0,49.7764,49.7928,49.7682,49.7928,304095.0
2019-05-21 12:15:00,60.7,60.7,60.67,60.69,38115.0,49.7928,49.7928,49.7682,49.7846,38115.0
2019-05-21 12:20:00,60.69,60.71,60.68,60.69,23393.0,49.7846,49.801,49.7764,49.7846,23393.0
2019-05-21 12:25:00,60.68,60.7,60.68,60.69,16509.0,49.7764,49.7928,49.7764,49.7846,16509.0
2019-05-21 12:30:00,60.69,60.69,60.67,60.68,15993.0,49.7846,49.7846,49.7682,49.7764,15993.0
2019-05-21 12:35:00,60.67,60.67,60.66,60.67,144364.0,49.7682,49.7682,49.76,49.7682,144364.0
2019-05-21 12:40:00,60.67,60.68,60.66,60.68,17278.0,49.7682,49.7764,49.76,49.7764,17278.0
2019-05-21 12:45:00,60.68,60.69,60.65,60.68,56494.0,49.7764,49.7846,49.7518,49.7764,56494.0
2019-05-21 12:50:00,60.67,60.69,60.67,60.68,24519.0,49.7682,49.7846,49.7682,49.7764,24519.0
2019-05-21 12:55:00,60.68,60.7,60.67,60.69,30154.0,49.7764,49.7928,49.7682,49.7846,30154.0
2019-05-21 13:00:00,60.7,60.7,60.68,60.69,14271.0,49.7928,49.7928,49.7764,49.7846,14271.0
2019-05-21 13:05:00,60.7,60.71,60.69,60.7,17996.0,49.7928,49.801,49.7846,49.7928,17996.0
2019-05-21 13:10:00,60.7,60.72,60.7,60.71,7279.0,49.7928,49.8092,49.7928,49.801,7279.0
2019-05-21 13:15:00,60.71,60.72,60.7,60.71,27145.0,49.801,49.8092,49.7928,49.801,27145.0
2019-05-21 13:20:00,60.71,60.72,60.7,60.71,12171.0,49.801,49.8092,49.7928,49.801,12171.0
2019-05-21 13:25:00,60.71,60.72,60.69,60.71,13473.0,49.801,49.8092,49.7846,49.801,13473.0
2019-05-21 13:30:00,60.71,60.71,60.7,60.71,19461.0,49.801,49.801,49.7928,49.801,19461.0
2019-05-21 13:35:00,60.71,60.72,60.7,60.71,424077.0,49.801,49.8092,49.7928,49.801,424077.0
2019-05-21 13:40:00,60.72,60.73,60.71,60.73,463988.0,49.8092,49.8175,49.801,49.8175,463988.0
2019-05-21 13:45:00,60.72,60.76,60.72,60.75,552484.0,49.8092,49.8421,49.8092,49.8339,552484.0
2019-05-21 13:50:00,60.75,60.75,60.73,60.74,47941.0,49.8339,49.8339,49.8175,49.8257,47941.0
2019-05-21 13:55:00,60.74,60.74,60.73,60.73,33633.0,49.8257,49.8257,49.8175,49.8175,33633.0
2019-05-21 14:00:00,60.74,60.74,60.73,60.74,52819.0,49.8257,49.8257,49.8175,49.8257,52819.0
2019-05-21 14:05:00,60.73,60.74,60.71,60.71,50767.0,49.8175,49.8257,49.801,49.801,50767.0
2019-05-21 14:10:00,60.71,60.72,60.69,60.72,42549.0,49.801,49.8092,49.7846,49.8092,42549.0
2019-05-21 14:15:00,60.71,60.73,60.71,60.73,24619.0,49.801,49.8175,49.801,49.8175,24619.0
2019-05-21 14:20:00,60.73,60.74,60.71,60.73,24183.0,49.8175,49.8257,49.801,49.8175,24183.0
2019-05-21 14:25:00,60.73,60.76,60.72,60.75,15891.0,49.8175,49.8421,49.8092,49.8339,15891.0
2019-05-21 14:30:00,60.75,60.76,60.74,60.75,23519.0,49.8339,49.8421,49.8257,49.8339,23519.0
2019-05-21 14:35:00,60.74,60.75,60.73,60.74,13609.0,49.8257,49.8339,49.8175,49.8257,13609.0
2019-05-21 14:40:00,60.75,60.76,60.74,60.75,35884.0,49.8339,49.8421,49.8257,49.8339,35884.0
2019-05-21 14:45:00,60.76,60.77,60.74,60.75,61358.0,49.8421,49.8503,49.8257,49.8339,61358.0
2019-05-21 14:50:00,60.74,60.75,60.73,60.74,45754.0,49.8257,49.8339,49.8175,49.8257,45754.0
2019-05-21 14:55:00,60.74,60.75,60.73,60.73,53281.0,49.8257,49.8339,49.8175,49.8175,53281.0
2019-05-21 15:00:00,60.74,60.74,60.71,60.72,36255.0,49.8257,49.8257,49.801,49.8092,36255.0
2019-05-21 15:05:00,60.72,60.74,60.72,60.73,14798.0,49.8092,49.8257,49.8092,49.8175,14798.0
2019-05-21 15:10:00,60.75,60.76,60.73,60.76,21287.0,49.8339,49.8421,49.8175,49.8421,21287.0
2019-05-21 15:15:00,60.75,60.76,60.73,60.76,11741.0,49.8339,49.8421,49.8175,49.8421,11741.0
2019-05-21 15:20:00,60.75,60.77,60.74,60.75,22154.0,49.8339,49.8503,49.8257,49.8339,22154.0
2019-05-21 15:25:00,60.75,60.78,60.75,60.78,18530.0,49.8339,49.8585,49.8339,49.8585,18530.0
2019-05-21 15:30:00,60.77,60.79,60.76,60.77,35905.0,49.8503,49.8667,49.8421,49.8503,35905.0
2019-05-21 15:35:00,60.77,60.79,60.76,60.78,150614.0,49.8503,49.8667,49.8421,49.8585,150614.0
2019-05-21 15:40:00,60.78,60.79,60.75,60.75,45288.0,49.8585,49.8667,49.8339,49.8339,45288.0
2019-05-21 15:45:00,60.76,60.78,60.74,60.78,66867.0,49.8421,49.8585,49.8257,49.8585,66867.0
2019-05-21 15:50:00,60.78,60.78,60.75,60.76,47828.0,49.8585,49.8585,49.8339,49.8421,47828.0
2019-05-21 15:55:00,60.76,60.8,60.75,60.8,401749.0,49.8421,49.8749,49.8339,49.8749,401749.0
2019-05-22 09:30:00,60.52,60.56,60.41,60.54,102725.0,49.6452,49.678,49.555,49.6616,102725.0
2019-05-22 09:35:00,60.55,60.56,60.5,60.51,98174.0,49.6698,49.678,49.6288,49.637,98174.0
2019-05-22 09:40:00,60.52,60.54,60.48,60.52,137187.0,49.6452,49.6616,49.6124,49.6452,137187.0
2019-05-22 09:45:00,60.52,60.54,60.49,60.52,44261.0,49.6452,49.6616,49.6206,49.6452,44261.0
2019-05-22 09:50:00,60.51,60.58,60.48,60.58,116388.0,49.637,49.6944,49.6124,49.6944,116388.0
2019-05-22 09:55:00,60.58,60.61,60.57,60.61,120042.0,49.6944,49.719,49.6862,49.719,120042.0
2019-05-22 10:00:00,60.61,60.64,60.6,60.61,210143.0,49.719,49.7436,49.7108,49.719,210143.0
2019-05-22 10:05:00,60.61,60.64,60.59,60.6,40856.0,49.719,49.7436,49.7026,49.7108,40856.0
2019-05-22 10:10:00,60.59,60.6,60.56,60.58,163186.0,49.7026,49.7108,49.678,49.6944,163186.0
2019-05-22 10:15:00,60.58,60.68,60.57,60.63,425793.0,49.6944,49.7764,49.6862,49.7354,425793.0
2019-05-22 10:20:00,60.63,60.66,60.59,60.65,55721.0,49.7354,49.76,49.7026,49.7518,55721.0
2019-05-22 10:25:00,60.65,60.67,60.62,60.62,62708.0,49.7518,49.7682,49.7272,49.7272,62708.0
2019-05-22 10:30:00,60.61,60.64,60.56,60.57,74129.0,49.719,49.7436,49.678,49.6862,74129.0
2019-05-22 10:35:00,60.57,60.58,60.53,60.55,143665.0,49.6862,49.6944,49.6534,49.6698,143665.0
2019-05-22 10:40:00,60.54,60.55,60.52,60.53,119523.0,49.6616,49.6698,49.6452,49.6534,119523.0
2019-05-22 10:45:00,60.54,60.58,60.52,60.56,78314.0,49.6616,49.6944,49.6452,49.678,78314.0
2019-05-22 10:50:00,60.55,60.59,60.55,60.57,50505.0,49.6698,49.7026,49.6698,49.6862,50505.0
2019-05-22 10:55:00,60.57,60.57,60.52,60.55,159040.0,49.6862,49.6862,49.6452,49.6698,159040.0
2019-05-22 11:00:00,60.56,60.56,60.5,60.52,93123.0,49.678,49.678,49.6288,49.6452,93123.0
2019-05-22 11:05:00,60.53,60.53,60.49,60.5,24989.0,49.6534,49.6534,49.6206,49.6288,24989.0
2019-05-22 11:10:00,60.5,60.57,60.49,60.55,28492.0,49.6288,49.6862,49.6206,49.6698,28492.0
2019-05-22 11:15:00,60.55,60.59,60.55,60.57,63390.0,49.6698,49.7026,49.6698,49.6862,63390.0
2019-05-22 11:20:00,60.57,60.59,60.56,60.57,103299.0,49.6862,49.7026,49.678,49.6862,103299.0
2019-05-22 11:25:00,60.59,60.64,60.59,60.62,99454.0,49.7026,49.7436,49.7026,49.7272,99454.0
2019-05-22 11:30:00,60.62,60.64,60.6,60.61,70983.0,49.7272,49.7436,49.7108,49.719,70983.0
2019-05-22 11:35:00,60.62,60.62,60.59,60.6,32809.0,49.7272,49.7272,49.7026,49.7108,32809.0
2019-05-22 11:40:00,60.6,60.61,60.58,60.59,29317.0,49.7108,49.719,49.6944,49.7026,29317.0
2019-05-22 11:45:00,60.6,60.62,60.58,60.61,18604.0,49.7108,49.7272,49.6944,49.719,18604.0
2019-05-22 11:50:00,60.61,60.63,60.59,60.59,64299.0,49.719,49.7354,49.7026,49.7026,64299.0
2019-05-22 11:55:00,60.59,60.63,60.59,60.62,47643.0,49.7026,49.7354,49.7026,49.7272,47643.0
2019-05-22 12:00:00,60.61,60.63,60.6,60.61,138329.0,49.719,49.7354,49.7108,49.719,138329.0
2019-05-22 12:05:00,60.61,60.62,60.59,60.6,69628.0,49.719,49.7272,49.7026,49.7108,69628.0
2019-05-22 12:10:00,60.6,60.6,60.56,60.58,14734.0,49.7108,49.7108,49.678,49.6944,14734.0
2019-05-22 12:15:00,60.58,60.6,60.58,60.59,21915.0,49.6944,49.7108,49.6944,49.7026,21915.0
2019-05-22 12:20:00,60.6,60.61,60.58,60.59,39529.0,49.7108,49.719,49.6944,49.7026,39529.0
2019-05-22 12:25:00,60.59,60.59,60.57,60.57,29308.0,49.7026,49.7026,49.6862,49.6862,29308.0
2019-05-22 12:30:00,60.58,60.59,60.54,60.56,20047.0,49.6944,49.7026,49.6616,49.678,20047.0
2019-05-22 12:35:00,60.56,60.58,60.55,60.57,58561.0,49.678,49.6944,49.6698,49.6862,58561.0
2019-05-22 12:40:00,60.56,60.57,60.54,60.54,14285.0,49.678,49.6862,49.6616,49.6616,14285.0
2019-05-22 12:45:00,60.54,60.54,60.53,60.54,33038.0,49.6616,49.6616,49.6534,49.6616,33038.0
2019-05-22 12:50:00,60.54,60.57,60.54,60.55,41841.0,49.6616,49.6862,49.6616,49.6698,41841.0
2019-05-22 12:55:00,60.55,60.58,60.55,60.58,31758.0,49.6698,49.6944,49.6698,49.6944,31758.0
2019-05-22 13:00:00,60.57,60.58,60.56,60.56,50647.0,49.6862,49.6944,49.678,49.678,50647.0
2019-05-22 13:05:00,60.57,60.57,60.53,60.53,124689.0,49.6862,49.6862,49.6534,49.6534,124689.0
2019-05-22 13:10:00,60.53,60.55,60.51,60.53,1561324.0,49.6534,49.6698,49.637,49.6534,1561324.0
2019-05-22 13:15:00,60.53,60.55,60.52,60.52,278486.0,49.6534,49.6698,49.6452,49.6452,278486.0
2019-05-22 13:20:00,60.53,60.54,60.51,60.53,280516.0,49.6534,49.6616,49.637,49.6534,280516.0
2019-05-22 13:25:00,60.52,60.55,60.52,60.54,74531.0,49.6452,49.6698,49.6452,49.6616,74531.0
2019-05-22 13:30:00,60.54,60.55,60.53,60.54,24038.0,49.6616,49.6698,49.6534,49.6616,24038.0
2019-05-22 13:35:00,60.55,60.56,60.53,60.55,33924.0,49.6698,49.678,49.6534,49.6698,33924.0
2019-05-22 13:40:00,60.56,60.59,60.55,60.59,64179.0,49.678,49.7026,49.6698,49.7026,64179.0
2019-05-22 13:45:00,60.58,60.6,60.56,60.59,97757.0,49.6944,49.7108,49.678,49.7026,97757.0
2019-05-22 13:50:00,60.59,60.62,60.58,60.61,69831.0,49.7026,49.7272,49.6944,49.719,69831.0
2019-05-22 13:55:00,60.62,60.62,60.61,60.61,42109.0,49.7272,49.7272,49.719,49.719,42109.0
2019-05-22 14:00:00,60.61,60.62,60.57,60.58,60422.0,49.719,49.7272,49.6862,49.6944,60422.0
2019-05-22 14:05:00,60.58,60.62,60.57,60.6,38064.0,49.6944,49.7272,49.6862,49.7108,38064.0
2019-05-22 14:10:00,60.61,60.61,60.58,60.58,53797.0,49.719,49.719,49.6944,49.6944,53797.0
2019-05-22 14:15:00,60.58,60.59,60.57,60.58,37137.0,49.6944,49.7026,49.6862,49.6944,37137.0
2019-05-22 14:20:00,60.58,60.61,60.58,60.61,50847.0,49.6944,49.719,49.6944,49.719,50847.0
2019-05-22 14:25:00,60.61,60.62,60.6,60.62,74512.0,49.719,49.7272,49.7108,49.7272,74512.0
2019-05-22 14:30:00,60.61,60.65,60.61,60.64,64189.0,49.719,49.7518,49.719,49.7436,64189.0
2019-05-22 14:35:00,60.65,60.66,60.64,60.66,43060.0,49.7518,49.76,49.7436,49.76,43060.0
2019-05-22 14:40:00,60.65,60.67,60.65,60.66,50683.0,49.7518,49.7682,49.7518,49.76,50683.0
2019-05-22 14:45:00,60.66,60.67,60.65,60.65,34277.0,49.76,49.7682,49.7518,49.7518,34277.0
2019-05-22 14:50:00,60.65,60.66,60.64,60.65,74638.0,49.7518,49.76,49.7436,49.7518,74638.0
2019-05-22 14:55:00,60.64,60.65,60.64,60.64,25378.0,49.7436,49.7518,49.7436,49.7436,25378.0
2019-05-22 15:00:00,60.65,60.66,60.63,60.63,115240.0,49.7518,49.76,49.7354,49.7354,115240.0
2019-05-22 15:05:00,60.64,60.64,60.61,60.61,67260.0,49.7436,49.7436,49.719,49.719,67260.0
2019-05-22 15:10:00,60.62,60.64,60.61,60.63,39101.0,49.7272,49.7436,49.719,49.7354,39101.0
2019-05-22 15:15:00,60.63,60.63,60.61,60.62,35835.0,49.7354,49.7354,49.719,49.7272,35835.0
2019-05-22 15:20:00,60.62,60.63,60.6,60.62,73018.0,49.7272,49.7354,49.7108,49.7272,73018.0
2019-05-22 15:25:00,60.62,60.64,60.61,60.62,56077.0,49.7272,49.7436,49.719,49.7272,56077.0
2019-05-22 15:30:00,60.62,60.62,60.6,60.62,117826.0,49.7272,49.7272,49.7108,49.7272,117826.0
2019-05-22 15:35:00,60.62,60.63,60.61,60.61,90435.0,49.7272,49.7354,49.719,49.719,90435.0
2019-05-22 15:40:00,60.62,60.62,60.61,60.62,48180.0,49.7272,49.7272,49.719,49.7272,48180.0
2019-05-22 15:45:00,60.62,60.63,60.6,60.6,163939.0,49.7272,49.7354,49.7108,49.7108,163939.0
2019-05-22 15:50:00,60.61,60.62,60.6,60.6,139249.0,49.719,49.7272,49.7108,49.7108,139249.0
2019-05-22 15:55:00,60.6,60.6,60.54,60.54,223794.0,49.7108,49.7108,49.6616,49.6616,223794.0
2019-05-23 09:30:00,59.89,59.92,59.78,59.82,173426.0,49.1284,49.153,49.0382,49.071,173426.0
2019-05-23 09:35:00,59.81,59.84,59.78,59.79,41870.0,49.0628,49.0874,49.0382,49.0464,41870.0
2019-05-23 09:40:00,59.79,59.79,59.75,59.77,41184.0,49.0464,49.0464,49.0135,49.03,41184.0
2019-05-23 09:45:00,59.77,59.8,59.73,59.78,58622.0,49.03,49.0546,48.9971,49.0382,58622.0
2019-05-23 09:50:00,59.79,59.81,59.75,59.78,103319.0,49.0464,49.0628,49.0135,49.0382,103319.0
2019-05-23 09:55:00,59.78,59.82,59.76,59.8,68415.0,49.0382,49.071,49.0218,49.0546,68415.0
2019-05-23 10:00:00,59.8,59.92,59.78,59.88,100785.0,49.0546,49.153,49.0382,49.1202,100785.0
2019-05-23 10:05:00,59.87,59.88,59.81,59.82,94954.0,49.112,49.1202,49.0628,49.071,94954.0
2019-05-23 10:10:00,59.81,59.88,59.81,59.85,51161.0,49.0628,49.1202,49.0628,49.0956,51161.0
2019-05-23 10:15:00,59.84,59.89,59.81,59.82,110078.0,49.0874,49.1284,49.0628,49.071,110078.0
2019-05-23 10:20:00,59.82,59.85,59.79,59.84,483409.0,49.071,49.0956,49.0464,49.0874,483409.0
2019-05-23 10:25:00,59.83,59.89,59.79,59.89,112122.0,49.0792,49.1284,49.0464,49.1284,112122.0
2019-05-23 10:30:00,59.89,59.94,59.87,59.94,67752.0,49.1284,49.1694,49.112,49.1694,67752.0
2019-05-23 10:35:00,59.94,59.99,59.93,59.99,52118.0,49.1694,49.2104,49.1612,49.2104,52118.0
2019-05-23 10:40:00,60.0,60.0,59.96,59.96,58489.0,49.2186,49.2186,49.1858,49.1858,58489.0
2019-05-23 10:45:00,59.96,60.0,59.95,59.98,216081.0,49.1858,49.2186,49.1776,49.2022,216081.0
2019-05-23 10:50:00,59.99,60.04,59.97,60.03,100632.0,49.2104,49.2514,49.194,49.2432,100632.0
2019-05-23 10:55:00,60.04,60.04,59.98,60.0,254651.0,49.2514,49.2514,49.2022,49.2186,254651.0
2019-05-23 11:00:00,59.99,60.0,59.94,59.95,94743.0,49.2104,49.2186,49.1694,49.1776,94743.0
2019-05-23 11:05:00,59.95,59.98,59.93,59.97,49936.0,49.1776,49.2022,49.1612,49.194,49936.0
2019-05-23 11:10:00,59.96,59.99,59.91,59.91,91482.0,49.1858,49.2104,49.1448,49.1448,91482.0
2019-05-23 11:15:00,59.92,59.95,59.91,59.93,36851.0,49.153,49.1776,49.1448,49.1612,36851.0
2019-05-23 11:20:00,59.93,59.93,59.89,59.9,65770.0,49.1612,49.1612,49.1284,49.1366,65770.0
2019-05-23 11:25:00,59.91,59.99,59.91,59.96,166898.0,49.1448,49.2104,49.1448,49.1858,166898.0
2019-05-23 11:30:00,59.97,60.01,59.93,59.93,123317.0,49.194,49.2268,49.1612,49.1612,123317.0
2019-05-23 11:35:00,59.93,59.97,59.92,59.96,63743.0,49.1612,49.194,49.153,49.1858,63743.0
2019-05-23 11:40:00,59.95,59.95,59.92,59.93,95208.0,49.1776,49.1776,49.153,49.1612,95208.0
2019-05-23 11:45:00,59.94,59.95,59.92,59.94,50823.0,49.1694,49.1776,49.153,49.1694,50823.0
2019-05-23 11:50:00,59.95,59.96,59.91,59.91,89433.0,49.1776,49.1858,49.1448,49.1448,89433.0
2019-05-23 11:55:00,59.91,59.92,59.88,59.89,36314.0,49.1448,49.153,49.1202,49.1284,36314.0
2019-05-23 12:00:00,59.89,59.92,59.88,59.92,92758.0,49.1284,49.153,49.1202,49.153,92758.0
2019-05-23 12:05:00,59.91,59.97,59.9,59.91,93190.0,49.1448,49.194,49.1366,49.1448,93190.0
2019-05-23 12:10:00,59.91,59.94,59.9,59.91,41593.0,49.1448,49.1694,49.1366,49.1448,41593.0
2019-05-23 12:15:00,59.91,59.92,59.88,59.9,69457.0,49.1448,49.153,49.1202,49.1366,69457.0
2019-05-23 12:20:00,59.9,59.92,59.89,59.9,33096.0,49.1366,49.153,49.1284,49.1366,33096.0
2019-05-23 12:25:00,59.91,59.94,59.91,59.92,30748.0,49.1448,49.1694,49.1448,49.153,30748.0
2019-05-23 12:30:00,59.93,59.94,59.91,59.93,53954.0,49.1612,49.1694,49.1448,49.1612,53954.0
2019-05-23 12:35:00,59.93,59.94,59.91,59.94,37237.0,49.1612,49.1694,49.1448,49.1694,37237.0
2019-05-23 12:40:00,59.93,59.96,59.92,59.94,67671.0,49.1612,49.1858,49.153,49.1694,67671.0
2019-05-23 12:45:00,59.94,59.96,59.93,59.95,57465.0,49.1694,49.1858,49.1612,49.1776,57465.0
2019-05-23 12:50:00,59.95,59.95,59.88,59.89,231265.0,49.1776,49.1776,49.1202,49.1284,231265.0
2019-05-23 12:55:00,59.89,59.91,59.88,59.9,79248.0,49.1284,49.1448,49.1202,49.1366,79248.0
2019-05-23 13:00:00,59.89,59.91,59.88,59.9,51555.0,49.1284,49.1448,49.1202,49.1366,51555.0
2019-05-23 13:05:00,59.91,59.92,59.89,59.9,36797.0,49.1448,49.153,49.1284,49.1366,36797.0
2019-05-23 13:10:00,59.89,59.91,59.87,59.88,141962.0,49.1284,49.1448,49.112,49.1202,141962.0
2019-05-23 13:15:00,59.89,59.9,59.88,59.89,69815.0,49.1284,49.1366,49.1202,49.1284,69815.0
2019-05-23 13:20:00,59.89,59.91,59.88,59.91,50470.0,49.1284,49.1448,49.1202,49.1448,50470.0
2019-05-23 13:25:00,59.91,59.94,59.9,59.92,44250.0,49.1448,49.1694,49.1366,49.153,44250.0
2019-05-23 13:30:00,59.92,59.94,59.91,59.94,40556.0,49.153,49.1694,49.1448,49.1694,40556.0
2019-05-23 13:35:00,59.94,59.95,59.9,59.93,38357.0,49.1694,49.1776,49.1366,49.1612,38357.0
2019-05-23 13:40:00,59.94,59.95,59.92,59.93,53406.0,49.1694,49.1776,49.153,49.1612,53406.0
2019-05-23 13:45:00,59.93,59.93,59.9,59.9,99370.0,49.1612,49.1612,49.1366,49.1366,99370.0
2019-05-23 13:50:00,59.9,59.9,59.88,59.89,34465.0,49.1366,49.1366,49.1202,49.1284,34465.0
2019-05-23 13:55:00,59.89,59.91,59.88,59.9,151049.0,49.1284,49.1448,49.1202,49.1366,151049.0
2019-05-23 14:00:00,59.9,59.92,59.88,59.89,109187.0,49.1366,49.153,49.1202,49.1284,109187.0
2019-05-23 14:05:00,59.89,59.9,59.86,59.87,64547.0,49.1284,49.1366,49.1038,49.112,64547.0
2019-05-23 14:10:00,59.86,59.88,59.85,59.87,41303.0,49.1038,49.1202,49.0956,49.112,41303.0
2019-05-23 14:15:00,59.88,59.9,59.87,59.9,77206.0,49.1202,49.1366,49.112,49.1366,77206.0
2019-05-23 14:20:00,59.9,59.92,59.89,59.92,57546.0,49.1366,49.153,49.1284,49.153,57546.0
2019-05-23 14:25:00,59.92,59.92,59.87,59.87,139688.0,49.153,49.153,49.112,49.112,139688.0
2019-05-23 14:30:00,59.87,59.89,59.86,59.88,45704.0,49.112,49.1284,49.1038,49.1202,45704.0
2019-05-23 14:35:00,59.88,59.89,59.85,59.87,65971.0,49.1202,49.1284,49.0956,49.112,65971.0
2019-05-23 14:40:00,59.87,59.87,59.84,59.85,68438.0,49.112,49.112,49.0874,49.0956,68438.0
2019-05-23 14:45:00,59.86,59.86,59.84,59.84,111474.0,49.1038,49.1038,49.0874,49.0874,111474.0
2019-05-23 14:50:00,59.84,59.85,59.83,59.85,50498.0,49.0874,49.0956,49.0792,49.0956,50498.0
2019-05-23 14:55:00,59.84,59.85,59.83,59.85,39033.0,49.0874,49.0956,49.0792,49.0956,39033.0
2019-05-23 15:00:00,59.84,59.85,59.82,59.83,74440.0,49.0874,49.0956,49.071,49.0792,74440.0
2019-05-23 15:05:00,59.83,59.85,59.83,59.84,81056.0,49.0792,49.0956,49.0792,49.0874,81056.0
2019-05-23 15:10:00,59.84,59.86,59.84,59.86,54145.0,49.0874,49.1038,49.0874,49.1038,54145.0
2019-05-23 15:15:00,59.87,59.91,59.85,59.9,58314.0,49.112,49.1448,49.0956,49.1366,58314.0
2019-05-23 15:20:00,59.9,59.97,59.9,59.94,106227.0,49.1366,49.194,49.1366,49.1694,106227.0
2019-05-23 15:25:00,59.93,60.01,59.92,59.98,270124.0,49.1612,49.2268,49.153,49.2022,270124.0
2019-05-23 15:30:00,59.97,60.01,59.96,59.99,184274.0,49.194,49.2268,49.1858,49.2104,184274.0
2019-05-23 15:35:00,59.98,59.99,59.95,59.96,80713.0,49.2022,49.2104,49.1776,49.1858,80713.0
2019-05-23 15:40:00,59.96,59.96,59.92,59.93,96189.0,49.1858,49.1858,49.153,49.1612,96189.0
2019-05-23 15:45:00,59.93,59.96,59.88,59.9,463059.0,49.1612,49.1858,49.1202,49.1366,463059.0
2019-05-23 15:50:00,59.89,59.95,59.88,59.95,379966.0,49.1284,49.1776,49.1202,49.1776,379966.0
2019-05-23 15:55:00,59.95,59.98,59.93,59.96,479453.0,49.1776,49.2022,49.1612,49.1858,479453.0
2019-05-24 09:30:00,60.56,60.62,60.54,60.6,65411.0,49.678,49.7272,49.6616,49.7108,65411.0
2019-05-24 09:35:00,60.61,60.61,60.58,60.59,271022.0,49.719,49.719,49.6944,49.7026,271022.0
2019-05-24 09:40:00,60.59,60.6,60.57,60.58,12229.0,49.7026,49.7108,49.6862,49.6944,12229.0
2019-05-24 09:45:00,60.58,60.59,60.51,60.51,44666.0,49.6944,49.7026,49.637,49.637,44666.0
2019-05-24 09:50:00,60.51,60.54,60.5,60.5,46701.0,49.637,49.6616,49.6288,49.6288,46701.0
2019-05-24 09:55:00,60.5,60.53,60.49,60.52,59801.0,49.6288,49.6534,49.6206,49.6452,59801.0
2019-05-24 10:00:00,60.52,60.56,60.51,60.53,22276.0,49.6452,49.678,49.637,49.6534,22276.0
2019-05-24 10:05:00,60.52,60.54,60.49,60.5,15195.0,49.6452,49.6616,49.6206,49.6288,15195.0
2019-05-24 10:10:00,60.49,60.53,60.48,60.51,98821.0,49.6206,49.6534,49.6124,49.637,98821.0
2019-05-24 10:15:00,60.5,60.56,60.5,60.55,20852.0,49.6288,49.678,49.6288,49.6698,20852.0
2019-05-24 10:20:00,60.54,60.55,60.52,60.53,21125.0,49.6616,49.6698,49.6452,49.6534,21125.0
2019-05-24 10:25:00,60.53,60.53,60.48,60.48,16735.0,49.6534,49.6534,49.6124,49.6124,16735.0
2019-05-24 10:30:00,60.49,60.53,60.48,60.52,46557.0,49.6206,49.6534,49.6124,49.6452,46557.0
2019-05-24 10:35:00,60.51,60.53,60.5,60.52,29778.0,49.637,49.6534,49.6288,49.6452,29778.0
2019-05-24 10:40:00,60.52,60.53,60.49,60.51,40095.0,49.6452,49.6534,49.6206,49.637,40095.0
2019-05-24 10:45:00,60.51,60.54,60.48,60.48,45553.0,49.637,49.6616,49.6124,49.6124,45553.0
2019-05-24 10:50:00,60.48,60.49,60.43,60.45,59220.0,49.6124,49.6206,49.5714,49.5878,59220.0
2019-05-24 10:55:00,60.44,60.45,60.42,60.43,27725.0,49.5796,49.5878,49.5632,49.5714,27725.0
2019-05-24 11:00:00,60.43,60.46,60.42,60.43,26553.0,49.5714,49.596,49.5632,49.5714,26553.0
2019-05-24 11:05:00,60.43,60.47,60.43,60.44,111622.0,49.5714,49.6042,49.5714,49.5796,111622.0
2019-05-24 11:10:00,60.45,60.46,60.41,60.43,36642.0,49.5878,49.596,49.555,49.5714,36642.0
2019-05-24 11:15:00,60.43,60.44,60.41,60.43,24803.0,49.5714,49.5796,49.555,49.5714,24803.0
2019-05-24 11:20:00,60.43,60.48,60.42,60.46,14128.0,49.5714,49.6124,49.5632,49.596,14128.0
2019-05-24 11:25:00,60.47,60.48,60.43,60.48,48323.0,49.6042,49.6124,49.5714,49.6124,48323.0
2019-05-24 11:30:00,60.48,60.5,60.48,60.49,28199.0,49.6124,49.6288,49.6124,49.6206,28199.0
2019-05-24 11:35:00,60.5,60.51,60.48,60.48,13654.0,49.6288,49.637,49.6124,49.6124,13654.0
2019-05-24 11:40:00,60.48,60.52,60.48,60.5,339610.0,49.6124,49.6452,49.6124,49.6288,339610.0
2019-05-24 11:45:00,60.5,60.52,60.49,60.51,61107.0,49.6288,49.6452,49.6206,49.637,61107.0
2019-05-24 11:50:00,60.51,60.52,60.5,60.51,50936.0,49.637,49.6452,49.6288,49.637,50936.0
2019-05-24 11:55:00,60.5,60.53,60.49,60.51,9076.0,49.6288,49.6534,49.6206,49.637,9076.0
2019-05-24 12:00:00,60.5,60.53,60.49,60.52,66428.0,49.6288,49.6534,49.6206,49.6452,66428.0
2019-05-24 12:05:00,60.52,60.53,60.51,60.53,21813.0,49.6452,49.6534,49.637,49.6534,21813.0
2019-05-24 12:10:00,60.52,60.52,60.5,60.51,17757.0,49.6452,49.6452,49.6288,49.637,17757.0
2019-05-24 12:15:00,60.52,60.52,60.48,60.5,42889.0,49.6452,49.6452,49.6124,49.6288,42889.0
2019-05-24 12:20:00,60.51,60.55,60.51,60.55,21931.0,49.637,49.6698,49.637,49.6698,21931.0
2019-05-24 12:25:00,60.54,60.56,60.54,60.55,20497.0,49.6616,49.678,49.6616,49.6698,20497.0
2019-05-24 12:30:00,60.56,60.58,60.55,60.57,13426.0,49.678,49.6944,49.6698,49.6862,13426.0
2019-05-24 12:35:00,60.57,60.59,60.57,60.59,77113.0,49.6862,49.7026,49.6862,49.7026,77113.0
2019-05-24 12:40:00,60.59,60.6,60.56,60.57,44127.0,49.7026,49.7108,49.678,49.6862,44127.0
2019-05-24 12:45:00,60.58,60.59,60.56,60.57,21801.0,49.6944,49.7026,49.678,49.6862,21801.0
2019-05-24 12:50:00,60.58,60.59,60.57,60.58,22700.0,49.6944,49.7026,49.6862,49.6944,22700.0
2019-05-24 12:55:00,60.59,60.61,60.57,60.61,27901.0,49.7026,49.719,49.6862,49.719,27901.0
2019-05-24 13:00:00,60.62,60.64,60.61,60.62,14545.0,49.7272,49.7436,49.719,49.7272,14545.0
2019-05-24 13:05:00,60.62,60.63,60.61,60.62,6945.0,49.7272,49.7354,49.719,49.7272,6945.0
2019-05-24 13:10:00,60.62,60.62,60.6,60.61,154441.0,49.7272,49.7272,49.7108,49.719,154441.0
2019-05-24 13:15:00,60.62,60.63,60.61,60.63,16855.0,49.7272,49.7354,49.719,49.7354,16855.0
2019-05-24 13:20:00,60.63,60.64,60.61,60.61,12656.0,49.7354,49.7436,49.719,49.719,12656.0
2019-05-24 13:25:00,60.61,60.62,60.59,60.59,8731.0,49.719,49.7272,49.7026,49.7026,8731.0
2019-05-24 13:30:00,60.6,60.61,60.59,60.59,15842.0,49.7108,49.719,49.7026,49.7026,15842.0
2019-05-24 13:35:00,60.59,60.6,60.59,60.59,13628.0,49.7026,49.7108,49.7026,49.7026,13628.0
2019-05-24 13:40:00,60.6,60.6,60.59,60.59,30747.0,49.7108,49.7108,49.7026,49.7026,30747.0
2019-05-24 13:45:00,60.61,60.61,60.6,60.61,24202.0,49.719,49.719,49.7108,49.719,24202.0
2019-05-24 13:50:00,60.61,60.63,60.61,60.62,25381.0,49.719,49.7354,49.719,49.7272,25381.0
2019-05-24 13:55:00,60.62,60.62,60.59,60.6,8223.0,49.7272,49.7272,49.7026,49.7108,8223.0
2019-05-24 14:00:00,60.6,60.61,60.58,60.59,36068.0,49.7108,49.719,49.6944,49.7026,36068.0
2019-05-24 14:05:00,60.58,60.58,60.56,60.58,43047.0,49.6944,49.6944,49.678,49.6944,43047.0
2019-05-24 14:10:00,60.58,60.59,60.56,60.56,56861.0,49.6944,49.7026,49.678,49.678,56861.0
2019-05-24 14:15:00,60.56,60.58,60.56,60.58,59594.0,49.678,49.6944,49.678,49.6944,59594.0
2019-05-24 14:20:00,60.57,60.59,60.57,60.57,43625.0,49.6862,49.7026,49.6862,49.6862,43625.0
2019-05-24 14:25:00,60.58,60.59,60.56,60.57,14335.0,49.6944,49.7026,49.678,49.6862,14335.0
2019-05-24 14:30:00,60.58,60.58,60.56,60.56,21290.0,49.6944,49.6944,49.678,49.678,21290.0
2019-05-24 14:35:00,60.57,60.6,60.57,60.59,5690.0,49.6862,49.7108,49.6862,49.7026,5690.0
2019-05-24 14:40:00,60.59,60.61,60.59,60.61,22290.0,49.7026,49.719,49.7026,49.719,22290.0
2019-05-24 14:45:00,60.61,60.61,60.58,60.59,50052.0,49.719,49.719,49.6944,49.7026,50052.0
2019-05-24 14:50:00,60.59,60.6,60.58,60.59,50600.0,49.7026,49.7108,49.6944,49.7026,50600.0
2019-05-24 14:55:00,60.59,60.6,60.59,60.6,20228.0,49.7026,49.7108,49.7026,49.7108,20228.0
2019-05-24 15:00:00,60.59,60.63,60.59,60.61,29339.0,49.7026,49.7354,49.7026,49.719,29339.0
2019-05-24 15:05:00,60.61,60.62,60.6,60.61,53249.0,49.719,49.7272,49.7108,49.719,53249.0
2019-05-24 15:10:00,60.61,60.61,60.6,60.61,20886.0,49.719,49.719,49.7108,49.719,20886.0
2019-05-24 15:15:00,60.6,60.61,60.59,60.6,35808.0,49.7108,49.719,49.7026,49.7108,35808.0
2019-05-24 15:20:00,60.6,60.62,60.59,60.61,101912.0,49.7108,49.7272,49.7026,49.719,101912.0
2019-05-24 15:25:00,60.62,60.63,60.6,60.62,39044.0,49.7272,49.7354,49.7108,49.7272,39044.0
2019-05-24 15:30:00,60.62,60.62,60.59,60.6,37330.0,49.7272,49.7272,49.7026,49.7108,37330.0
2019-05-24 15:35:00,60.6,60.62,60.6,60.61,24077.0,49.7108,49.7272,49.7108,49.719,24077.0
2019-05-24 15:40:00,60.61,60.62,60.59,60.61,31351.0,49.719,49.7272,49.7026,49.719,31351.0
2019-05-24 15:45:00,60.59,60.6,60.58,60.58,42432.0,49.7026,49.7108,49.6944,49.6944,42432.0
2019-05-24 15:50:00,60.59,60.61,60.58,60.6,97674.0,49.7026,49.719,49.6944,49.7108,97674.0
2019-05-24 15:55:00,60.6,60.62,60.59,60.62,245971.0,49.7108,49.7272,49.7026,49.7272,245971.0
2019-05-28 09:30:00,60.57,60.64,60.55,60.6,55372.0,49.6862,49.7436,49.6698,49.7108,55372.0
2019-05-28 09:35:00,60.62,60.66,60.62,60.63,18516.0,49.7272,49.76,49.7272,49.7354,18516.0
2019-05-28 09:40:00,60.64,60.68,60.62,60.63,32874.0,49.7436,49.7764,49.7272,49.7354,32874.0
2019-05-28 09:45:00,60.63,60.65,60.62,60.64,29434.0,49.7354,49.7518,49.7272,49.7436,29434.0
2019-05-28 09:50:00,60.64,60.64,60.59,60.63,24812.0,49.7436,49.7436,49.7026,49.7354,24812.0
2019-05-28 09:55:00,60.63,60.63,60.59,60.63,3712272.0,49.7354,49.7354,49.7026,49.7354,3712272.0
2019-05-28 10:00:00,60.63,60.65,60.59,60.6,373530.0,49.7354,49.7518,49.7026,49.7108,373530.0
2019-05-28 10:05:00,60.6,60.63,60.59,60.6,37285.0,49.7108,49.7354,49.7026,49.7108,37285.0
2019-05-28 10:10:00,60.59,60.6,60.57,60.58,52032.0,49.7026,49.7108,49.6862,49.6944,52032.0
2019-05-28 10:15:00,60.58,60.59,60.53,60.55,473294.0,49.6944,49.7026,49.6534,49.6698,473294.0
2019-05-28 10:20:00,60.54,60.57,60.53,60.55,92094.0,49.6616,49.6862,49.6534,49.6698,92094.0
2019-05-28 10:25:00,60.55,60.57,60.54,60.56,49397.0,49.6698,49.6862,49.6616,49.678,49397.0
2019-05-28 10:30:00,60.55,60.58,60.53,60.54,106960.0,49.6698,49.6944,49.6534,49.6616,106960.0
2019-05-28 10:35:00,60.54,60.55,60.49,60.5,704237.0,49.6616,49.6698,49.6206,49.6288,704237.0
2019-05-28 10:40:00,60.5,60.53,60.49,60.5,30447.0,49.6288,49.6534,49.6206,49.6288,30447.0
2019-05-28 10:45:00,60.47,60.48,60.46,60.46,45652.0,49.6042,49.6124,49.596,49.596,45652.0
2019-05-28 10:50:00,60.46,60.47,60.41,60.44,41610.0,49.596,49.6042,49.555,49.5796,41610.0
2019-05-28 10:55:00,60.43,60.45,60.39,60.41,97922.0,49.5714,49.5878,49.5385,49.555,97922.0
2019-05-28 11:00:00,60.41,60.47,60.4,60.47,70126.0,49.555,49.6042,49.5468,49.6042,70126.0
2019-05-28 11:05:00,60.47,60.51,60.47,60.48,44795.0,49.6042,49.637,49.6042,49.6124,44795.0
2019-05-28 11:10:00,60.48,60.53,60.48,60.51,41294.0,49.6124,49.6534,49.6124,49.637,41294.0
2019-05-28 11:15:00,60.52,60.52,60.46,60.48,20774.0,49.6452,49.6452,49.596,49.6124,20774.0
2019-05-28 11:20:00,60.48,60.49,60.44,60.45,792032.0,49.6124,49.6206,49.5796,49.5878,792032.0
2019-05-28 11:25:00,60.45,60.45,60.35,60.35,1180080.0,49.5878,49.5878,49.5057,49.5057,1180080.0
2019-05-28 11:30:00,60.35,60.37,60.29,60.35,195657.0,49.5057,49.5221,49.4565,49.5057,195657.0
2019-05-28 11:35:00,60.35,60.39,60.33,60.39,449352.0,49.5057,49.5385,49.4893,49.5385,449352.0
2019-05-28 11:40:00,60.39,60.45,60.39,60.42,108830.0,49.5385,49.5878,49.5385,49.5632,108830.0
2019-05-28 11:45:00,60.43,60.45,60.41,60.44,15966.0,49.5714,49.5878,49.555,49.5796,15966.0
2019-05-28 11:50:00,60.43,60.43,60.39,60.41,25979.0,49.5714,49.5714,49.5385,49.555,25979.0
2019-05-28 11:55:00,60.42,60.45,60.42,60.45,18040.0,49.5632,49.5878,49.5632,49.5878,18040.0
2019-05-28 12:00:00,60.45,60.46,60.43,60.45,10932.0,49.5878,49.596,49.5714,49.5878,10932.0
2019-05-28 12:05:00,60.45,60.46,60.43,60.43,22330.0,49.5878,49.596,49.5714,49.5714,22330.0
2019-05-28 12:10:00,60.44,60.45,60.43,60.43,31037.0,49.5796,49.5878,49.5714,49.5714,31037.0
2019-05-28 12:15:00,60.44,60.45,60.42,60.44,37314.0,49.5796,49.5878,49.5632,49.5796,37314.0
2019-05-28 12:20:00,60.43,60.45,60.43,60.44,9640.0,49.5714,49.5878,49.5714,49.5796,9640.0
2019-05-28 12:25:00,60.44,60.46,60.43,60.44,23634.0,49.5796,49.596,49.5714,49.5796,23634.0
2019-05-28 12:30:00,60.44,60.45,60.43,60.43,17840.0,49.5796,49.5878,49.5714,49.5714,17840.0
2019-05-28 12:35:00,60.43,60.44,60.4,60.42,12023.0,49.5714,49.5796,49.5468,49.5632,12023.0
2019-05-28 12:40:00,60.42,60.43,60.37,60.38,83714.0,49.5632,49.5714,49.5221,49.5303,83714.0
2019-05-28 12:45:00,60.37,60.39,60.37,60.38,39845.0,49.5221,49.5385,49.5221,49.5303,39845.0
2019-05-28 12:50:00,60.38,60.4,60.38,60.39,29156.0,49.5303,49.5468,49.5303,49.5385,29156.0
2019-05-28 12:55:00,60.38,60.4,60.37,60.37,50118.0,49.5303,49.5468,49.5221,49.5221,50118.0
2019-05-28 13:00:00,60.37,60.39,60.36,60.37,24437.0,49.5221,49.5385,49.5139,49.5221,24437.0
2019-05-28 13:05:00,60.36,60.38,60.36,60.36,6802.0,49.5139,49.5303,49.5139,49.5139,6802.0
2019-05-28 13:10:00,60.37,60.38,60.36,60.37,10660.0,49.5221,49.5303,49.5139,49.5221,10660.0
2019-05-28 13:15:00,60.37,60.38,60.35,60.36,28494.0,49.5221,49.5303,49.5057,49.5139,28494.0
2019-05-28 13:20:00,60.35,60.37,60.35,60.36,10157.0,49.5057,49.5221,49.5057,49.5139,10157.0
2019-05-28 13:25:00,60.37,60.37,60.33,60.34,24065.0,49.5221,49.5221,49.4893,49.4975,24065.0
2019-05-28 13:30:00,60.34,60.36,60.33,60.36,11775.0,49.4975,49.5139,49.4893,49.5139,11775.0
2019-05-28 13:35:00,60.36,60.38,60.35,60.38,19123.0,49.5139,49.5303,49.5057,49.5303,19123.0
2019-05-28 13:40:00,60.37,60.39,60.37,60.39,32190.0,49.5221,49.5385,49.5221,49.5385,32190.0
2019-05-28 13:45:00,60.39,60.4,60.38,60.39,22827.0,49.5385,49.5468,49.5303,49.5385,22827.0
2019-05-28 13:50:00,60.39,60.4,60.37,60.38,38433.0,49.5385,49.5468,49.5221,49.5303,38433.0
2019-05-28 13:55:00,60.38,60.4,60.37,60.39,18545.0,49.5303,49.5468,49.5221,49.5385,18545.0
2019-05-28 14:00:00,60.38,60.38,60.34,60.35,33857.0,49.5303,49.5303,49.4975,49.5057,33857.0
2019-05-28 14:05:00,60.34,60.34,60.33,60.33,61089.0,49.4975,49.4975,49.4893,49.4893,61089.0
2019-05-28 14:10:00,60.33,60.34,60.3,60.32,24001.0,49.4893,49.4975,49.4647,49.4811,24001.0
2019-05-28 14:15:00,60.32,60.33,60.31,60.32,42142.0,49.4811,49.4893,49.4729,49.4811,42142.0
2019-05-28 14:20:00,60.31,60.32,60.31,60.32,108619.0,49.4729,49.4811,49.4729,49.4811,108619.0
2019-05-28 14:25:00,60.31,60.32,60.29,60.29,57641.0,49.4729,49.4811,49.4565,49.4565,57641.0
2019-05-28 14:30:00,60.29,60.31,60.27,60.3,60786.0,49.4565,49.4729,49.4401,49.4647,60786.0
2019-05-28 14:35:00,60.3,60.31,60.29,60.29,15929.0,49.4647,49.4729,49.4565,49.4565,15929.0
2019-05-28 14:40:00,60.3,60.3,60.26,60.26,61447.0,49.4647,49.4647,49.4319,49.4319,61447.0
2019-05-28 14:45:00,60.27,60.28,60.26,60.27,75907.0,49.4401,49.4483,49.4319,49.4401,75907.0
2019-05-28 14:50:00,60.27,60.27,60.24,60.24,72254.0,49.4401,49.4401,49.4155,49.4155,72254.0
2019-05-28 14:55:00,60.24,60.26,60.23,60.25,72669.0,49.4155,49.4319,49.4073,49.4237,72669.0
2019-05-28 15:00:00,60.25,60.26,60.23,60.23,43039.0,49.4237,49.4319,49.4073,49.4073,43039.0
2019-05-28 15:05:00,60.23,60.25,60.22,60.23,38861.0,49.4073,49.4237,49.3991,49.4073,38861.0
2019-05-28 15:10:00,60.23,60.23,60.21,60.22,33936.0,49.4073,49.4073,49.3909,49.3991,33936.0
2019-05-28 15:15:00,60.22,60.24,60.22,60.24,52427.0,49.3991,49.4155,49.3991,49.4155,52427.0
2019-05-28 15:20:00,60.24,60.25,60.21,60.25,62220.0,49.4155,49.4237,49.3909,49.4237,62220.0
2019-05-28 15:25:00,60.23,60.25,60.19,60.19,50103.0,49.4073,49.4237,49.3745,49.3745,50103.0
2019-05-28 15:30:00,60.2,60.22,60.17,60.17,66044.0,49.3827,49.3991,49.3581,49.3581,66044.0
2019-05-28 15:35:00,60.17,60.18,60.14,60.15,53373.0,49.3581,49.3663,49.3335,49.3417,53373.0
2019-05-28 15:40:00,60.15,60.15,60.09,60.1,100371.0,49.3417,49.3417,49.2925,49.3007,100371.0
2019-05-28 15:45:00,60.1,60.11,60.08,60.08,69689.0,49.3007,49.3089,49.2843,49.2843,69689.0
2019-05-28 15:50:00,60.09,60.11,60.08,60.1,165374.0,49.2925,49.3089,49.2843,49.3007,165374.0
2019-05-28 15:55:00,60.1,60.11,60.04,60.05,428194.0,49.3007,49.3089,49.2514,49.2596,428194.0
2019-05-29 09:30:00,59.66,59.67,59.56,59.61,118274.0,48.9397,48.9479,48.8577,48.8987,118274.0
2019-05-29 09:35:00,59.61,59.61,59.53,59.53,186397.0,48.8987,48.8987,48.8331,48.8331,186397.0
2019-05-29 09:40:00,59.54,59.6,59.53,59.59,40055.0,48.8413,48.8905,48.8331,48.8823,40055.0
2019-05-29 09:45:00,59.58,59.61,59.55,59.56,62080.0,48.8741,48.8987,48.8495,48.8577,62080.0
2019-05-29 09:50:00,59.56,59.56,59.5,59.53,62587.0,48.8577,48.8577,48.8085,48.8331,62587.0
2019-05-29 09:55:00,59.53,59.58,59.53,59.56,73873.0,48.8331,48.8741,48.8331,48.8577,73873.0
2019-05-29 10:00:00,59.56,59.57,59.51,59.55,20206.0,48.8577,48.8659,48.8167,48.8495,20206.0
2019-05-29 10:05:00,59.55,59.57,59.52,59.56,100133.0,48.8495,48.8659,48.8249,48.8577,100133.0
2019-05-29 10:10:00,59.57,59.62,59.55,59.62,32052.0,48.8659,48.9069,48.8495,48.9069,32052.0
2019-05-29 10:15:00,59.62,59.68,59.6,59.68,85606.0,48.9069,48.9561,48.8905,48.9561,85606.0
2019-05-29 10:20:00,59.68,59.68,59.63,59.65,73696.0,48.9561,48.9561,48.9151,48.9315,73696.0
2019-05-29 10:25:00,59.65,59.68,59.65,59.68,172200.0,48.9315,48.9561,48.9315,48.9561,172200.0
2019-05-29 10:30:00,59.67,59.69,59.65,59.66,70854.0,48.9479,48.9643,48.9315,48.9397,70854.0
2019-05-29 10:35:00,59.66,59.66,59.61,59.63,38844.0,48.9397,48.9397,48.8987,48.9151,38844.0
2019-05-29 10:40:00,59.63,59.64,59.6,59.61,58162.0,48.9151,48.9233,48.8905,48.8987,58162.0
2019-05-29 10:45:00,59.61,59.63,59.59,59.61,31204.0,48.8987,48.9151,48.8823,48.8987,31204.0
2019-05-29 10:50:00,59.62,59.64,59.57,59.59,39164.0,48.9069,48.9233,48.8659,48.8823,39164.0
2019-05-29 10:55:00,59.58,59.61,59.57,59.58,28692.0,48.8741,48.8987,48.8659,48.8741,28692.0
2019-05-29 11:00:00,59.58,59.62,59.54,59.58,162521.0,48.8741,48.9069,48.8413,48.8741,162521.0
2019-05-29 11:05:00,59.57,59.65,59.57,59.62,189690.0,48.8659,48.9315,48.8659,48.9069,189690.0
2019-05-29 11:10:00,59.61,59.62,59.54,59.55,39952.0,48.8987,48.9069,48.8413,48.8495,39952.0
2019-05-29 11:15:00,59.54,59.56,59.52,59.55,51396.0,48.8413,48.8577,48.8249,48.8495,51396.0
2019-05-29 11:20:00,59.54,59.55,59.49,59.5,63283.0,48.8413,48.8495,48.8003,48.8085,63283.0
2019-05-29 11:25:00,59.5,59.53,59.5,59.51,29353.0,48.8085,48.8331,48.8085,48.8167,29353.0
2019-05-29 11:30:00,59.51,59.53,59.48,59.53,56374.0,48.8167,48.8331,48.7921,48.8331,56374.0
2019-05-29 11:35:00,59.54,59.54,59.47,59.48,45540.0,48.8413,48.8413,48.7839,48.7921,45540.0
2019-05-29 11:40:00,59.48,59.48,59.4,59.42,59402.0,48.7921,48.7921,48.7264,48.7428,59402.0
2019-05-29 11:45:00,59.42,59.46,59.42,59.46,24936.0,48.7428,48.7757,48.7428,48.7757,24936.0
2019-05-29 11:50:00,59.45,59.47,59.38,59.4,38593.0,48.7675,48.7839,48.71,48.7264,38593.0
2019-05-29 11:55:00,59.4,59.42,59.39,59.42,22179.0,48.7264,48.7428,48.7182,48.7428,22179.0
2019-05-29 12:00:00,59.42,59.44,59.4,59.44,46562.0,48.7428,48.7593,48.7264,48.7593,46562.0
2019-05-29 12:05:00,59.44,59.47,59.43,59.47,29602.0,48.7593,48.7839,48.751,48.7839,29602.0
2019-05-29 12:10:00,59.47,59.47,59.45,59.46,40681.0,48.7839,48.7839,48.7675,48.7757,40681.0
2019-05-29 12:15:00,59.46,59.5,59.45,59.49,35285.0,48.7757,48.8085,48.7675,48.8003,35285.0
2019-05-29 12:20:00,59.49,59.49,59.46,59.48,17209.0,48.8003,48.8003,48.7757,48.7921,17209.0
2019-05-29 12:25:00,59.48,59.53,59.48,59.51,58607.0,48.7921,48.8331,48.7921,48.8167,58607.0
2019-05-29 12:30:00,59.51,59.55,59.5,59.54,47849.0,48.8167,48.8495,48.8085,48.8413,47849.0
2019-05-29 12:35:00,59.54,59.55,59.52,59.54,30358.0,48.8413,48.8495,48.8249,48.8413,30358.0
2019-05-29 12:40:00,59.54,59.55,59.52,59.54,42714.0,48.8413,48.8495,48.8249,48.8413,42714.0
2019-05-29 12:45:00,59.54,59.55,59.52,59.52,66180.0,48.8413,48.8495,48.8249,48.8249,66180.0
2019-05-29 12:50:00,59.53,59.54,59.5,59.51,48629.0,48.8331,48.8413,48.8085,48.8167,48629.0
2019-05-29 12:55:00,59.5,59.51,59.47,59.47,31585.0,48.8085,48.8167,48.7839,48.7839,31585.0
2019-05-29 13:00:00,59.48,59.49,59.46,59.47,27706.0,48.7921,48.8003,48.7757,48.7839,27706.0
2019-05-29 13:05:00,59.47,59.59,59.46,59.58,56861.0,48.7839,48.8823,48.7757,48.8741,56861.0
2019-05-29 13:10:00,59.59,59.62,59.58,59.58,130037.0,48.8823,48.9069,48.8741,48.8741,130037.0
2019-05-29 13:15:00,59.59,59.59,59.56,59.57,24861.0,48.8823,48.8823,48.8577,48.8659,24861.0
2019-05-29 13:20:00,59.57,59.58,59.55,59.58,24048.0,48.8659,48.8741,48.8495,48.8741,24048.0
2019-05-29 13:25:00,59.59,59.59,59.56,59.58,14633.0,48.8823,48.8823,48.8577,48.8741,14633.0
2019-05-29 13:30:00,59.58,59.61,59.57,59.6,18732.0,48.8741,48.8987,48.8659,48.8905,18732.0
2019-05-29 13:35:00,59.6,59.61,59.58,59.61,8212.0,48.8905,48.8987,48.8741,48.8987,8212.0
2019-05-29 13:40:00,59.61,59.62,59.59,59.6,23911.0,48.8987,48.9069,48.8823,48.8905,23911.0
2019-05-29 13:45:00,59.61,59.64,59.59,59.64,60956.0,48.8987,48.9233,48.8823,48.9233,60956.0
2019-05-29 13:50:00,59.63,59.66,59.6,59.6,21363.0,48.9151,48.9397,48.8905,48.8905,21363.0
2019-05-29 13:55:00,59.61,59.62,59.6,59.61,36651.0,48.8987,48.9069,48.8905,48.8987,36651.0
2019-05-29 14:00:00,59.61,59.65,59.61,59.63,27447.0,48.8987,48.9315,48.8987,48.9151,27447.0
2019-05-29 14:05:00,59.63,59.64,59.6,59.61,57873.0,48.9151,48.9233,48.8905,48.8987,57873.0
2019-05-29 14:10:00,59.6,59.61,59.57,59.58,56991.0,48.8905,48.8987,48.8659,48.8741,56991.0
2019-05-29 14:15:00,59.58,59.6,59.57,59.59,23160.0,48.8741,48.8905,48.8659,48.8823,23160.0
2019-05-29 14:20:00,59.59,59.61,59.59,59.6,72463.0,48.8823,48.8987,48.8823,48.8905,72463.0
2019-05-29 14:25:00,59.6,59.61,59.59,59.61,34659.0,48.8905,48.8987,48.8823,48.8987,34659.0
2019-05-29 14:30:00,59.61,59.61,59.56,59.57,113318.0,48.8987,48.8987,48.8577,48.8659,113318.0
2019-05-29 14:35:00,59.58,59.58,59.53,59.53,95230.0,48.8741,48.8741,48.8331,48.8331,95230.0
2019-05-29 14:40:00,59.53,59.53,59.49,59.5,101121.0,48.8331,48.8331,48.8003,48.8085,101121.0
2019-05-29 14:45:00,59.5,59.52,59.49,59.51,12077.0,48.8085,48.8249,48.8003,48.8167,12077.0
2019-05-29 14:50:00,59.51,59.51,59.47,59.48,52755.0,48.8167,48.8167,48.7839,48.7921,52755.0
2019-05-29 14:55:00,59.47,59.52,59.47,59.51,36814.0,48.7839,48.8249,48.7839,48.8167,36814.0
2019-05-29 15:00:00,59.5,59.5,59.45,59.47,87116.0,48.8085,48.8085,48.7675,48.7839,87116.0
2019-05-29 15:05:00,59.46,59.5,59.45,59.5,132637.0,48.7757,48.8085,48.7675,48.8085,132637.0
2019-05-29 15:10:00,59.5,59.53,59.48,59.52,20588.0,48.8085,48.8331,48.7921,48.8249,20588.0
2019-05-29 15:15:00,59.52,59.53,59.49,59.51,33076.0,48.8249,48.8331,48.8003,48.8167,33076.0
2019-05-29 15:20:00,59.51,59.55,59.5,59.53,47729.0,48.8167,48.8495,48.8085,48.8331,47729.0
2019-05-29 15:25:00,59.54,59.57,59.53,59.56,85140.0,48.8413,48.8659,48.8331,48.8577,85140.0
2019-05-29 15:30:00,59.56,59.62,59.53,59.62,142591.0,48.8577,48.9069,48.8331,48.9069,142591.0
2019-05-29 15:35:00,59.62,59.64,59.61,59.64,87567.0,48.9069,48.9233,48.8987,48.9233,87567.0
2019-05-29 15:40:00,59.64,59.68,59.63,59.66,57417.0,48.9233,48.9561,48.9151,48.9397,57417.0
2019-05-29 15:45:00,59.66,59.67,59.63,59.65,88399.0,48.9397,48.9479,48.9151,48.9315,88399.0
2019-05-29 15:50:00,59.65,59.65,59.6,59.63,64104.0,48.9315,48.9315,48.8905,48.9151,64104.0
2019-05-29 15:55:00,59.64,59.67,59.63,59.65,226672.0,48.9233,48.9479,48.9151,48.9315,226672.0
2019-05-30 09:30:00,59.71,59.86,59.71,59.75,222559.0,48.9807,49.1038,48.9807,49.0135,222559.0
2019-05-30 09:35:00,59.75,59.78,59.74,59.77,198205.0,49.0135,49.0382,49.0053,49.03,198205.0
2019-05-30 09:40:00,59.77,59.77,59.74,59.76,26279.0,49.03,49.03,49.0053,49.0218,26279.0
2019-05-30 09:45:00,59.75,59.81,59.74,59.8,87004.0,49.0135,49.0628,49.0053,49.0546,87004.0
2019-05-30 09:50:00,59.8,59.83,59.79,59.81,1018522.0,49.0546,49.0792,49.0464,49.0628,1018522.0
2019-05-30 09:55:00,59.81,59.83,59.8,59.83,114003.0,49.0628,49.0792,49.0546,49.0792,114003.0
2019-05-30 10:00:00,59.83,59.84,59.81,59.82,19957.0,49.0792,49.0874,49.0628,49.071,19957.0
2019-05-30 10:05:00,59.83,59.83,59.78,59.79,60677.0,49.0792,49.0792,49.0382,49.0464,60677.0
2019-05-30 10:10:00,59.78,59.8,59.77,59.79,36895.0,49.0382,49.0546,49.03,49.0464,36895.0
2019-05-30 10:15:00,59.79,59.8,59.76,59.76,77856.0,49.0464,49.0546,49.0218,49.0218,77856.0
2019-05-30 10:20:00,59.77,59.78,59.75,59.78,13685.0,49.03,49.0382,49.0135,49.0382,13685.0
2019-05-30 10:25:00,59.78,59.81,59.78,59.8,21409.0,49.0382,49.0628,49.0382,49.0546,21409.0
2019-05-30 10:30:00,59.81,59.85,59.81,59.85,58644.0,49.0628,49.0956,49.0628,49.0956,58644.0
2019-05-30 10:35:00,59.84,59.85,59.79,59.79,38335.0,49.0874,49.0956,49.0464,49.0464,38335.0
2019-05-30 10:40:00,59.79,59.81,59.78,59.79,10741.0,49.0464,49.0628,49.0382,49.0464,10741.0
2019-05-30 10:45:00,59.79,59.8,59.76,59.78,28818.0,49.0464,49.0546,49.0218,49.0382,28818.0
2019-05-30 10:50:00,59.77,59.77,59.7,59.7,24680.0,49.03,49.03,48.9725,48.9725,24680.0
2019-05-30 10:55:00,59.71,59.76,59.71,59.74,47208.0,48.9807,49.0218,48.9807,49.0053,47208.0
2019-05-30 11:00:00,59.74,59.74,59.68,59.73,70073.0,49.0053,49.0053,48.9561,48.9971,70073.0
2019-05-30 11:05:00,59.74,59.76,59.72,59.75,21337.0,49.0053,49.0218,48.9889,49.0135,21337.0
2019-05-30 11:10:00,59.78,59.79,59.74,59.79,28739.0,49.0382,49.0464,49.0053,49.0464,28739.0
2019-05-30 11:15:00,59.79,59.8,59.76,59.76,14388.0,49.0464,49.0546,49.0218,49.0218,14388.0
2019-05-30 11:20:00,59.77,59.77,59.74,59.75,44728.0,49.03,49.03,49.0053,49.0135,44728.0
2019-05-30 11:25:00,59.76,59.8,59.76,59.79,24633.0,49.0218,49.0546,49.0218,49.0464,24633.0
2019-05-30 11:30:00,59.79,59.81,59.77,59.78,64129.0,49.0464,49.0628,49.03,49.0382,64129.0
2019-05-30 11:35:00,59.78,59.81,59.78,59.8,27237.0,49.0382,49.0628,49.0382,49.0546,27237.0
2019-05-30 11:40:00,59.81,59.82,59.77,59.78,29241.0,49.0628,49.071,49.03,49.0382,29241.0
2019-05-30 11:45:00,59.77,59.8,59.76,59.8,34565.0,49.03,49.0546,49.0218,49.0546,34565.0
2019-05-30 11:50:00,59.8,59.8,59.76,59.77,22220.0,49.0546,49.0546,49.0218,49.03,22220.0
2019-05-30 11:55:00,59.77,59.81,59.76,59.79,25351.0,49.03,49.0628,49.0218,49.0464,25351.0
2019-05-30 12:00:00,59.81,59.82,59.78,59.81,10839.0,49.0628,49.071,49.0382,49.0628,10839.0
2019-05-30 12:05:00,59.8,59.82,59.77,59.78,32570.0,49.0546,49.071,49.03,49.0382,32570.0
2019-05-30 12:10:00,59.79,59.8,59.78,59.79,40684.0,49.0464,49.0546,49.0382,49.0464,40684.0
2019-05-30 12:15:00,59.8,59.82,59.79,59.8,59874.0,49.0546,49.071,49.0464,49.0546,59874.0
2019-05-30 12:20:00,59.8,59.83,59.79,59.83,77993.0,49.0546,49.0792,49.0464,49.0792,77993.0
2019-05-30 12:25:00,59.83,59.83,59.8,59.8,67361.0,49.0792,49.0792,49.0546,49.0546,67361.0
2019-05-30 12:30:00,59.8,59.82,59.79,59.8,64517.0,49.0546,49.071,49.0464,49.0546,64517.0
2019-05-30 12:35:00,59.8,59.84,59.8,59.84,42360.0,49.0546,49.0874,49.0546,49.0874,42360.0
2019-05-30 12:40:00,59.84,59.86,59.83,59.85,63251.0,49.0874,49.1038,49.0792,49.0956,63251.0
2019-05-30 12:45:00,59.85,59.88,59.84,59.87,271634.0,49.0956,49.1202,49.0874,49.112,271634.0
2019-05-30 12:50:00,59.88,59.89,59.86,59.87,93621.0,49.1202,49.1284,49.1038,49.112,93621.0
2019-05-30 12:55:00,59.87,59.87,59.85,59.86,20719.0,49.112,49.112,49.0956,49.1038,20719.0
2019-05-30 13:00:00,59.86,59.88,59.86,59.86,25345.0,49.1038,49.1202,49.1038,49.1038,25345.0
2019-05-30 13:05:00,59.86,59.87,59.85,59.87,12160.0,49.1038,49.112,49.0956,49.112,12160.0
2019-05-30 13:10:00,59.87,59.88,59.86,59.87,26559.0,49.112,49.1202,49.1038,49.112,26559.0
2019-05-30 13:15:00,59.87,59.87,59.84,59.85,30422.0,49.112,49.112,49.0874,49.0956,30422.0
2019-05-30 13:20:00,59.85,59.87,59.85,59.86,9862.0,49.0956,49.112,49.0956,49.1038,9862.0
2019-05-30 13:25:00,59.85,59.86,59.84,59.85,6382.0,49.0956,49.1038,49.0874,49.0956,6382.0
2019-05-30 13:30:00,59.85,59.86,59.82,59.83,11175.0,49.0956,49.1038,49.071,49.0792,11175.0
2019-05-30 13:35:00,59.83,59.84,59.81,59.82,18004.0,49.0792,49.0874,49.0628,49.071,18004.0
2019-05-30 13:40:00,59.82,59.82,59.8,59.8,41778.0,49.071,49.071,49.0546,49.0546,41778.0
2019-05-30 13:45:00,59.81,59.82,59.8,59.82,37655.0,49.0628,49.071,49.0546,49.071,37655.0
2019-05-30 13:50:00,59.82,59.83,59.81,59.82,65130.0,49.071,49.0792,49.0628,49.071,65130.0
2019-05-30 13:55:00,59.83,59.84,59.82,59.84,15268.0,49.0792,49.0874,49.071,49.0874,15268.0
2019-05-30 14:00:00,59.83,59.85,59.82,59.84,40434.0,49.0792,49.0956,49.071,49.0874,40434.0
2019-05-30 14:05:00,59.84,59.84,59.82,59.83,23935.0,49.0874,49.0874,49.071,49.0792,23935.0
2019-05-30 14:10:00,59.83,59.84,59.81,59.82,50716.0,49.0792,49.0874,49.0628,49.071,50716.0
2019-05-30 14:15:00,59.81,59.82,59.8,59.81,161287.0,49.0628,49.071,49.0546,49.0628,161287.0
2019-05-30 14:20:00,59.81,59.82,59.77,59.77,121398.0,49.0628,49.071,49.03,49.03,121398.0
2019-05-30 14:25:00,59.78,59.78,59.76,59.78,85536.0,49.0382,49.0382,49.0218,49.0382,85536.0
2019-05-30 14:30:00,59.78,59.78,59.75,59.76,143285.0,49.0382,49.0382,49.0135,49.0218,143285.0
2019-05-30 14:35:00,59.76,59.76,59.7,59.71,78619.0,49.0218,49.0218,48.9725,48.9807,78619.0
2019-05-30 14:40:00,59.7,59.73,59.7,59.72,98796.0,48.9725,48.9971,48.9725,48.9889,98796.0
2019-05-30 14:45:00,59.71,59.74,59.7,59.73,186681.0,48.9807,49.0053,48.9725,48.9971,186681.0
2019-05-30 14:50:00,59.73,59.75,59.71,59.75,69957.0,48.9971,49.0135,48.9807,49.0135,69957.0
2019-05-30 14:55:00,59.75,59.78,59.74,59.76,43904.0,49.0135,49.0382,49.0053,49.0218,43904.0
2019-05-30 15:00:00,59.76,59.76,59.73,59.74,71190.0,49.0218,49.0218,48.9971,49.0053,71190.0
2019-05-30 15:05:00,59.74,59.75,59.68,59.72,45584.0,49.0053,49.0135,48.9561,48.9889,45584.0
2019-05-30 15:10:00,59.72,59.74,59.71,59.74,31485.0,48.9889,49.0053,48.9807,49.0053,31485.0
2019-05-30 15:15:00,59.73,59.76,59.73,59.75,484974.0,48.9971,49.0218,48.9971,49.0135,484974.0
2019-05-30 15:20:00,59.75,59.78,59.74,59.78,138517.0,49.0135,49.0382,49.0053,49.0382,138517.0
2019-05-30 15:25:00,59.78,59.8,59.75,59.79,169274.0,49.0382,49.0546,49.0135,49.0464,169274.0
2019-05-30 15:30:00,59.78,59.79,59.75,59.79,246174.0,49.0382,49.0464,49.0135,49.0464,246174.0
2019-05-30 15:35:00,59.79,59.86,59.79,59.85,182953.0,49.0464,49.1038,49.0464,49.0956,182953.0
2019-05-30 15:40:00,59.85,59.85,59.82,59.84,157432.0,49.0956,49.0956,49.071,49.0874,157432.0
2019-05-30 15:45:00,59.83,59.86,59.82,59.85,168910.0,49.0792,49.1038,49.071,49.0956,168910.0
2019-05-30 15:50:00,59.86,59.86,59.85,59.85,163429.0,49.1038,49.1038,49.0956,49.0956,163429.0
2019-05-30 15:55:00,59.85,59.92,59.84,59.91,407524.0,49.0956,49.153,49.0874,49.1448,407524.0
2019-05-31 09:30:00,59.1,59.19,59.07,59.1,86059.0,48.4803,48.5542,48.4557,48.4803,86059.0
2019-05-31 09:35:00,59.09,59.17,59.08,59.11,483563.0,48.4721,48.5378,48.4639,48.4886,483563.0
2019-05-31 09:40:00,59.12,59.12,59.06,59.07,201321.0,48.4968,48.4968,48.4475,48.4557,201321.0
2019-05-31 09:45:00,59.06,59.1,59.06,59.08,195954.0,48.4475,48.4803,48.4475,48.4639,195954.0
2019-05-31 09:50:00,59.08,59.12,59.06,59.12,171534.0,48.4639,48.4968,48.4475,48.4968,171534.0
2019-05-31 09:55:00,59.12,59.17,59.1,59.17,29955.0,48.4968,48.5378,48.4803,48.5378,29955.0
2019-05-31 10:00:00,59.17,59.2,59.14,59.2,67051.0,48.5378,48.5624,48.5132,48.5624,67051.0
2019-05-31 10:05:00,59.2,59.25,59.18,59.24,32058.0,48.5624,48.6034,48.546,48.5952,32058.0
2019-05-31 10:10:00,59.24,59.24,59.2,59.21,27105.0,48.5952,48.5952,48.5624,48.5706,27105.0
2019-05-31 10:15:00,59.21,59.25,59.21,59.24,434048.0,48.5706,48.6034,48.5706,48.5952,434048.0
2019-05-31 10:20:00,59.23,59.29,59.23,59.28,117332.0,48.587,48.6362,48.587,48.628,117332.0
2019-05-31 10:25:00,59.28,59.31,59.27,59.31,92075.0,48.628,48.6526,48.6198,48.6526,92075.0
2019-05-31 10:30:00,59.31,59.36,59.31,59.35,35870.0,48.6526,48.6936,48.6526,48.6854,35870.0
2019-05-31 10:35:00,59.35,59.36,59.33,59.35,53325.0,48.6854,48.6936,48.669,48.6854,53325.0
2019-05-31 10:40:00,59.35,59.35,59.29,59.3,38514.0,48.6854,48.6854,48.6362,48.6444,38514.0
2019-05-31 10:45:00,59.3,59.34,59.28,59.34,526242.0,48.6444,48.6772,48.628,48.6772,526242.0
2019-05-31 10:50:00,59.35,59.37,59.31,59.31,65260.0,48.6854,48.7018,48.6526,48.6526,65260.0
2019-05-31 10:55:00,59.32,59.32,59.26,59.29,57729.0,48.6608,48.6608,48.6116,48.6362,57729.0
2019-05-31 11:00:00,59.29,59.34,59.26,59.28,222689.0,48.6362,48.6772,48.6116,48.628,222689.0
2019-05-31 11:05:00,59.28,59.33,59.27,59.3,58116.0,48.628,48.669,48.6198,48.6444,58116.0
2019-05-31 11:10:00,59.3,59.33,59.28,59.31,64111.0,48.6444,48.669,48.628,48.6526,64111.0
2019-05-31 11:15:00,59.31,59.35,59.3,59.32,32683.0,48.6526,48.6854,48.6444,48.6608,32683.0
2019-05-31 11:20:00,59.34,59.36,59.33,59.35,21709.0,48.6772,48.6936,48.669,48.6854,21709.0
2019-05-31 11:25:00,59.35,59.4,59.32,59.38,66601.0,48.6854,48.7264,48.6608,48.71,66601.0
2019-05-31 11:30:00,59.39,59.42,59.37,59.38,326605.0,48.7182,48.7428,48.7018,48.71,326605.0
2019-05-31 11:35:00,59.38,59.4,59.35,59.36,45310.0,48.71,48.7264,48.6854,48.6936,45310.0
2019-05-31 11:40:00,59.36,59.38,59.35,59.36,43018.0,48.6936,48.71,48.6854,48.6936,43018.0
2019-05-31 11:45:00,59.37,59.41,59.37,59.4,18520.0,48.7018,48.7346,48.7018,48.7264,18520.0
2019-05-31 11:50:00,59.4,59.41,59.38,59.38,38410.0,48.7264,48.7346,48.71,48.71,38410.0
2019-05-31 11:55:00,59.38,59.38,59.34,59.38,71510.0,48.71,48.71,48.6772,48.71,71510.0
2019-05-31 12:00:00,59.37,59.38,59.35,59.36,27487.0,48.7018,48.71,48.6854,48.6936,27487.0
2019-05-31 12:05:00,59.36,59.39,59.35,59.38,33415.0,48.6936,48.7182,48.6854,48.71,33415.0
2019-05-31 12:10:00,59.37,59.38,59.35,59.38,143679.0,48.7018,48.71,48.6854,48.71,143679.0
2019-05-31 12:15:00,59.37,59.39,59.36,59.38,18431.0,48.7018,48.7182,48.6936,48.71,18431.0
2019-05-31 12:20:00,59.38,59.39,59.34,59.35,21224.0,48.71,48.7182,48.6772,48.6854,21224.0
2019-05-31 12:25:00,59.35,59.37,59.34,59.36,44595.0,48.6854,48.7018,48.6772,48.6936,44595.0
2019-05-31 12:30:00,59.34,59.38,59.33,59.37,15989.0,48.6772,48.71,48.669,48.7018,15989.0
2019-05-31 12:35:00,59.37,59.38,59.33,59.34,37878.0,48.7018,48.71,48.669,48.6772,37878.0
2019-05-31 12:40:00,59.34,59.36,59.32,59.34,36091.0,48.6772,48.6936,48.6608,48.6772,36091.0
2019-05-31 12:45:00,59.34,59.35,59.33,59.35,14434.0,48.6772,48.6854,48.669,48.6854,14434.0
2019-05-31 12:50:00,59.35,59.35,59.33,59.35,19394.0,48.6854,48.6854,48.669,48.6854,19394.0
2019-05-31 12:55:00,59.35,59.35,59.3,59.33,12436.0,48.6854,48.6854,48.6444,48.669,12436.0
2019-05-31 13:00:00,59.33,59.34,59.31,59.32,5365.0,48.669,48.6772,48.6526,48.6608,5365.0
2019-05-31 13:05:00,59.32,59.35,59.31,59.35,12543.0,48.6608,48.6854,48.6526,48.6854,12543.0
2019-05-31 13:10:00,59.34,59.37,59.34,59.37,40929.0,48.6772,48.7018,48.6772,48.7018,40929.0
2019-05-31 13:15:00,59.37,59.37,59.35,59.36,21066.0,48.7018,48.7018,48.6854,48.6936,21066.0
2019-05-31 13:20:00,59.36,59.38,59.36,59.37,26524.0,48.6936,48.71,48.6936,48.7018,26524.0
2019-05-31 13:25:00,59.37,59.39,59.36,59.38,16382.0,48.7018,48.7182,48.6936,48.71,16382.0
2019-05-31 13:30:00,59.38,59.4,59.37,59.4,25481.0,48.71,48.7264,48.7018,48.7264,25481.0
2019-05-31 13:35:00,59.4,59.41,59.39,59.4,16840.0,48.7264,48.7346,48.7182,48.7264,16840.0
2019-05-31 13:40:00,59.4,59.41,59.39,59.39,19708.0,48.7264,48.7346,48.7182,48.7182,19708.0
2019-05-31 13:45:00,59.4,59.42,59.39,59.42,47989.0,48.7264,48.7428,48.7182,48.7428,47989.0
2019-05-31 13:50:00,59.42,59.42,59.39,59.4,26643.0,48.7428,48.7428,48.7182,48.7264,26643.0
2019-05-31 13:55:00,59.41,59.43,59.41,59.42,17978.0,48.7346,48.751,48.7346,48.7428,17978.0
2019-05-31 14:00:00,59.42,59.43,59.38,59.38,41323.0,48.7428,48.751,48.71,48.71,41323.0
2019-05-31 14:05:00,59.37,59.41,59.37,59.4,114585.0,48.7018,48.7346,48.7018,48.7264,114585.0
2019-05-31 14:10:00,59.4,59.4,59.36,59.37,26237.0,48.7264,48.7264,48.6936,48.7018,26237.0
2019-05-31 14:15:00,59.36,59.38,59.34,59.35,113019.0,48.6936,48.71,48.6772,48.6854,113019.0
2019-05-31 14:20:00,59.35,59.36,59.33,59.35,41443.0,48.6854,48.6936,48.669,48.6854,41443.0
2019-05-31 14:25:00,59.35,59.35,59.33,59.35,169429.0,48.6854,48.6854,48.669,48.6854,169429.0
2019-05-31 14:30:00,59.34,59.34,59.32,59.33,18320.0,48.6772,48.6772,48.6608,48.669,18320.0
2019-05-31 14:35:00,59.33,59.34,59.32,59.33,26778.0,48.669,48.6772,48.6608,48.669,26778.0
2019-05-31 14:40:00,59.34,59.38,59.34,59.38,68316.0,48.6772,48.71,48.6772,48.71,68316.0
2019-05-31 14:45:00,59.39,59.41,59.39,59.39,50995.0,48.7182,48.7346,48.7182,48.7182,50995.0
2019-05-31 14:50:00,59.39,59.43,59.39,59.41,19897.0,48.7182,48.751,48.7182,48.7346,19897.0
2019-05-31 14:55:00,59.41,59.42,59.39,59.41,7545.0,48.7346,48.7428,48.7182,48.7346,7545.0
2019-05-31 15:00:00,59.41,59.41,59.36,59.37,49822.0,48.7346,48.7346,48.6936,48.7018,49822.0
2019-05-31 15:05:00,59.37,59.4,59.37,59.39,43533.0,48.7018,48.7264,48.7018,48.7182,43533.0
2019-05-31 15:10:00,59.38,59.42,59.38,59.42,57232.0,48.71,48.7428,48.71,48.7428,57232.0
2019-05-31 15:15:00,59.42,59.44,59.37,59.38,2139527.0,48.7428,48.7593,48.7018,48.71,2139527.0
2019-05-31 15:20:00,59.38,59.39,59.34,59.36,147186.0,48.71,48.7182,48.6772,48.6936,147186.0
2019-05-31 15:25:00,59.35,59.36,59.32,59.35,70634.0,48.6854,48.6936,48.6608,48.6854,70634.0
2019-05-31 15:30:00,59.35,59.36,59.32,59.34,120896.0,48.6854,48.6936,48.6608,48.6772,120896.0
2019-05-31 15:35:00,59.34,59.34,59.3,59.32,428690.0,48.6772,48.6772,48.6444,48.6608,428690.0
2019-05-31 15:40:00,59.32,59.33,59.31,59.33,64762.0,48.6608,48.669,48.6526,48.669,64762.0
2019-05-31 15:45:00,59.32,59.37,59.32,59.35,199535.0,48.6608,48.7018,48.6608,48.6854,199535.0
2019-05-31 15:50:00,59.35,59.36,59.33,59.33,74208.0,48.6854,48.6936,48.669,48.669,74208.0
2019-05-31 15:55:00,59.34,59.39,59.32,59.37,1453847.0,48.6772,48.7182,48.6608,48.7018,1453847.0
2019-06-03 09:30:00,59.55,59.55,59.41,59.54,336211.0,48.8495,48.8495,48.7346,48.8413,336211.0
2019-06-03 09:35:00,59.54,59.57,59.53,59.55,83706.0,48.8413,48.8659,48.8331,48.8495,83706.0
2019-06-03 09:40:00,59.55,59.56,59.53,59.54,41981.0,48.8495,48.8577,48.8331,48.8413,41981.0
2019-06-03 09:45:00,59.53,59.53,59.41,59.46,45563.0,48.8331,48.8331,48.7346,48.7757,45563.0
2019-06-03 09:50:00,59.46,59.48,59.41,59.41,415996.0,48.7757,48.7921,48.7346,48.7346,415996.0
2019-06-03 09:55:00,59.41,59.43,59.4,59.4,146854.0,48.7346,48.751,48.7264,48.7264,146854.0
2019-06-03 10:00:00,59.4,59.41,59.32,59.41,76654.0,48.7264,48.7346,48.6608,48.7346,76654.0
2019-06-03 10:05:00,59.41,59.46,59.36,59.44,80790.0,48.7346,48.7757,48.6936,48.7593,80790.0
2019-06-03 10:10:00,59.44,59.51,59.43,59.5,25033.0,48.7593,48.8167,48.751,48.8085,25033.0
2019-06-03 10:15:00,59.49,59.56,59.47,59.56,121625.0,48.8003,48.8577,48.7839,48.8577,121625.0
2019-06-03 10:20:00,59.55,59.6,59.55,59.6,38443.0,48.8495,48.8905,48.8495,48.8905,38443.0
2019-06-03 10:25:00,59.59,59.66,59.59,59.66,270612.0,48.8823,48.9397,48.8823,48.9397,270612.0
2019-06-03 10:30:00,59.68,59.69,59.63,59.66,115703.0,48.9561,48.9643,48.9151,48.9397,115703.0
2019-06-03 10:35:00,59.65,59.67,59.63,59.67,97768.0,48.9315,48.9479,48.9151,48.9479,97768.0
2019-06-03 10:40:00,59.66,59.67,59.63,59.66,28266.0,48.9397,48.9479,48.9151,48.9397,28266.0
2019-06-03 10:45:00,59.65,59.66,59.6,59.61,20984.0,48.9315,48.9397,48.8905,48.8987,20984.0
2019-06-03 10:50:00,59.61,59.64,59.59,59.62,75774.0,48.8987,48.9233,48.8823,48.9069,75774.0
2019-06-03 10:55:00,59.61,59.65,59.6,59.63,38777.0,48.8987,48.9315,48.8905,48.9151,38777.0
2019-06-03 11:00:00,59.62,59.65,59.62,59.65,114196.0,48.9069,48.9315,48.9069,48.9315,114196.0
2019-06-03 11:05:00,59.66,59.66,59.62,59.64,59636.0,48.9397,48.9397,48.9069,48.9233,59636.0
2019-06-03 11:10:00,59.63,59.64,59.61,59.63,741631.0,48.9151,48.9233,48.8987,48.9151,741631.0
2019-06-03 11:15:00,59.63,59.64,59.58,59.58,272295.0,48.9151,48.9233,48.8741,48.8741,272295.0
2019-06-03 11:20:00,59.58,59.62,59.57,59.61,432714.0,48.8741,48.9069,48.8659,48.8987,432714.0
2019-06-03 11:25:00,59.61,59.63,59.59,59.62,464119.0,48.8987,48.9151,48.8823,48.9069,464119.0
2019-06-03 11:30:00,59.62,59.66,59.61,59.65,135842.0,48.9069,48.9397,48.8987,48.9315,135842.0
2019-06-03 11:35:00,59.66,59.66,59.62,59.65,19909.0,48.9397,48.9397,48.9069,48.9315,19909.0
2019-06-03 11:40:00,59.66,59.67,59.6,59.64,26909.0,48.9397,48.9479,48.8905,48.9233,26909.0
2019-06-03 11:45:00,59.64,59.65,59.58,59.59,23002.0,48.9233,48.9315,48.8741,48.8823,23002.0
2019-06-03 11:50:00,59.59,59.6,59.55,59.56,77049.0,48.8823,48.8905,48.8495,48.8577,77049.0
2019-06-03 11:55:00,59.56,59.56,59.52,59.53,71795.0,48.8577,48.8577,48.8249,48.8331,71795.0
2019-06-03 12:00:00,59.53,59.55,59.51,59.52,41731.0,48.8331,48.8495,48.8167,48.8249,41731.0
2019-06-03 12:05:00,59.51,59.52,59.48,59.52,32011.0,48.8167,48.8249,48.7921,48.8249,32011.0
2019-06-03 12:10:00,59.51,59.52,59.47,59.49,40604.0,48.8167,48.8249,48.7839,48.8003,40604.0
2019-06-03 12:15:00,59.49,59.5,59.47,59.49,68565.0,48.8003,48.8085,48.7839,48.8003,68565.0
2019-06-03 12:20:00,59.49,59.49,59.46,59.47,31967.0,48.8003,48.8003,48.7757,48.7839,31967.0
2019-06-03 12:25:00,59.47,59.49,59.46,59.46,13411.0,48.7839,48.8003,48.7757,48.7757,13411.0
2019-06-03 12:30:00,59.46,59.5,59.44,59.45,17424.0,48.7757,48.8085,48.7593,48.7675,17424.0
2019-06-03 12:35:00,59.45,59.52,59.45,59.51,26791.0,48.7675,48.8249,48.7675,48.8167,26791.0
2019-06-03 12:40:00,59.5,59.51,59.49,59.5,37810.0,48.8085,48.8167,48.8003,48.8085,37810.0
2019-06-03 12:45:00,59.49,59.53,59.49,59.52,38983.0,48.8003,48.8331,48.8003,48.8249,38983.0
2019-06-03 12:50:00,59.52,59.53,59.47,59.48,122838.0,48.8249,48.8331,48.7839,48.7921,122838.0
2019-06-03 12:55:00,59.49,59.51,59.47,59.47,19842.0,48.8003,48.8167,48.7839,48.7839,19842.0
2019-06-03 13:00:00,59.47,59.48,59.43,59.48,45869.0,48.7839,48.7921,48.751,48.7921,45869.0
2019-06-03 13:05:00,59.49,59.51,59.46,59.51,33262.0,48.8003,48.8167,48.7757,48.8167,33262.0
2019-06-03 13:10:00,59.51,59.53,59.49,59.53,18291.0,48.8167,48.8331,48.8003,48.8331,18291.0
2019-06-03 13:15:00,59.52,59.54,59.51,59.51,102719.0,48.8249,48.8413,48.8167,48.8167,102719.0
2019-06-03 13:20:00,59.52,59.52,59.48,59.51,41228.0,48.8249,48.8249,48.7921,48.8167,41228.0
2019-06-03 13:25:00,59.52,59.7,59.52,59.58,305438.0,48.8249,48.9725,48.8249,48.8741,305438.0
2019-06-03 13:30:00,59.58,59.58,59.47,59.52,157884.0,48.8741,48.8741,48.7839,48.8249,157884.0
2019-06-03 13:35:00,59.52,59.54,59.5,59.53,53998.0,48.8249,48.8413,48.8085,48.8331,53998.0
2019-06-03 13:40:00,59.52,59.61,59.5,59.58,96346.0,48.8249,48.8987,48.8085,48.8741,96346.0
2019-06-03 13:45:00,59.58,59.63,59.57,59.61,80979.0,48.8741,48.9151,48.8659,48.8987,80979.0
2019-06-03 13:50:00,59.6,59.65,59.59,59.61,77587.0,48.8905,48.9315,48.8823,48.8987,77587.0
2019-06-03 13:55:00,59.61,59.7,59.6,59.67,57864.0,48.8987,48.9725,48.8905,48.9479,57864.0
2019-06-03 14:00:00,59.68,59.71,59.62,59.68,41092.0,48.9561,48.9807,48.9069,48.9561,41092.0
2019-06-03 14:05:00,59.68,59.74,59.67,59.73,74905.0,48.9561,49.0053,48.9479,48.9971,74905.0
2019-06-03 14:10:00,59.73,59.74,59.69,59.71,66505.0,48.9971,49.0053,48.9643,48.9807,66505.0
2019-06-03 14:15:00,59.7,59.7,59.67,59.68,86281.0,48.9725,48.9725,48.9479,48.9561,86281.0
2019-06-03 14:20:00,59.68,59.72,59.68,59.7,89247.0,48.9561,48.9889,48.9561,48.9725,89247.0
2019-06-03 14:25:00,59.71,59.72,59.68,59.7,53215.0,48.9807,48.9889,48.9561,48.9725,53215.0
2019-06-03 14:30:00,59.7,59.72,59.64,59.65,83188.0,48.9725,48.9889,48.9233,48.9315,83188.0
2019-06-03 14:35:00,59.66,59.66,59.61,59.64,78593.0,48.9397,48.9397,48.8987,48.9233,78593.0
2019-06-03 14:40:00,59.64,59.65,59.61,59.64,53031.0,48.9233,48.9315,48.8987,48.9233,53031.0
2019-06-03 14:45:00,59.64,59.65,59.61,59.62,129340.0,48.9233,48.9315,48.8987,48.9069,129340.0
2019-06-03 14:50:00,59.62,59.62,59.59,59.6,98257.0,48.9069,48.9069,48.8823,48.8905,98257.0
2019-06-03 14:55:00,59.6,59.63,59.59,59.63,84320.0,48.8905,48.9151,48.8823,48.9151,84320.0
2019-06-03 15:00:00,59.63,59.64,59.55,59.55,133598.0,48.9151,48.9233,48.8495,48.8495,133598.0
2019-06-03 15:05:00,59.56,59.6,59.55,59.58,31254.0,48.8577,48.8905,48.8495,48.8741,31254.0
2019-06-03 15:10:00,59.57,59.62,59.53,59.62,128878.0,48.8659,48.9069,48.8331,48.9069,128878.0
2019-06-03 15:15:00,59.62,59.63,59.58,59.63,109148.0,48.9069,48.9151,48.8741,48.9151,109148.0
2019-06-03 15:20:00,59.62,59.68,59.6,59.62,77435.0,48.9069,48.9561,48.8905,48.9069,77435.0
2019-06-03 15:25:00,59.62,59.63,59.54,59.57,91589.0,48.9069,48.9151,48.8413,48.8659,91589.0
2019-06-03 15:30:00,59.57,59.57,59.52,59.55,145761.0,48.8659,48.8659,48.8249,48.8495,145761.0
2019-06-03 15:35:00,59.55,59.57,59.53,59.55,25494.0,48.8495,48.8659,48.8331,48.8495,25494.0
2019-06-03 15:40:00,59.55,59.6,59.53,59.57,90148.0,48.8495,48.8905,48.8331,48.8659,90148.0
2019-06-03 15:45:00,59.57,59.61,59.53,59.56,240257.0,48.8659,48.8987,48.8331,48.8577,240257.0
2019-06-03 15:50:00,59.57,59.62,59.54,59.58,49098.0,48.8659,48.9069,48.8413,48.8741,49098.0
2019-06-03 15:55:00,59.58,59.66,59.58,59.63,503699.0,48.8741,48.9397,48.8741,48.9151,503699.0
2019-06-04 09:30:00,60.06,60.18,60.02,60.06,166196.0,49.2678,49.3663,49.235,49.2678,166196.0
2019-06-04 09:35:00,60.06,60.09,60.0,60.01,93928.0,49.2678,49.2925,49.2186,49.2268,93928.0
2019-06-04 09:40:00,60.02,60.03,60.0,60.02,165492.0,49.235,49.2432,49.2186,49.235,165492.0
2019-06-04 09:45:00,60.03,60.04,59.98,59.98,95958.0,49.2432,49.2514,49.2022,49.2022,95958.0
2019-06-04 09:50:00,59.99,59.99,59.94,59.95,95425.0,49.2104,49.2104,49.1694,49.1776,95425.0
2019-06-04 09:55:00,59.96,60.1,59.96,60.01,123481.0,49.1858,49.3007,49.1858,49.2268,123481.0
2019-06-04 10:00:00,60.01,60.03,59.94,59.96,103719.0,49.2268,49.2432,49.1694,49.1858,103719.0
2019-06-04 10:05:00,59.96,59.97,59.92,59.94,41378.0,49.1858,49.194,49.153,49.1694,41378.0
2019-06-04 10:10:00,59.94,60.03,59.94,60.02,24324.0,49.1694,49.2432,49.1694,49.235,24324.0
2019-06-04 10:15:00,60.03,60.06,60.0,60.04,121366.0,49.2432,49.2678,49.2186,49.2514,121366.0
2019-06-04 10:20:00,60.03,60.07,60.0,60.07,87842.0,49.2432,49.276,49.2186,49.276,87842.0
2019-06-04 10:25:00,60.08,60.13,60.07,60.09,39013.0,49.2843,49.3253,49.276,49.2925,39013.0
2019-06-04 10:30:00,60.1,60.12,60.07,60.09,29301.0,49.3007,49.3171,49.276,49.2925,29301.0
2019-06-04 10:35:00,60.1,60.11,60.06,60.06,49543.0,49.3007,49.3089,49.2678,49.2678,49543.0
2019-06-04 10:40:00,60.06,60.06,60.01,60.03,45114.0,49.2678,49.2678,49.2268,49.2432,45114.0
2019-06-04 10:45:00,60.02,60.02,59.96,59.98,34807.0,49.235,49.235,49.1858,49.2022,34807.0
2019-06-04 10:50:00,59.98,60.03,59.96,59.98,50849.0,49.2022,49.2432,49.1858,49.2022,50849.0
2019-06-04 10:55:00,59.98,60.0,59.97,60.0,75498.0,49.2022,49.2186,49.194,49.2186,75498.0
2019-06-04 11:00:00,60.01,60.1,59.99,60.1,91506.0,49.2268,49.3007,49.2104,49.3007,91506.0
2019-06-04 11:05:00,60.1,60.11,60.07,60.11,274090.0,49.3007,49.3089,49.276,49.3089,274090.0
2019-06-04 11:10:00,60.11,60.11,60.08,60.08,14853.0,49.3089,49.3089,49.2843,49.2843,14853.0
2019-06-04 11:15:00,60.09,60.12,60.08,60.12,37780.0,49.2925,49.3171,49.2843,49.3171,37780.0
2019-06-04 11:20:00,60.13,60.14,60.12,60.14,55335.0,49.3253,49.3335,49.3171,49.3335,55335.0
2019-06-04 11:25:00,60.13,60.17,60.13,60.14,171682.0,49.3253,49.3581,49.3253,49.3335,171682.0
2019-06-04 11:30:00,60.15,60.18,60.14,60.15,62353.0,49.3417,49.3663,49.3335,49.3417,62353.0
2019-06-04 11:35:00,60.15,60.16,60.13,60.13,31462.0,49.3417,49.3499,49.3253,49.3253,31462.0
2019-06-04 11:40:00,60.14,60.16,60.14,60.16,12725.0,49.3335,49.3499,49.3335,49.3499,12725.0
2019-06-04 11:45:00,60.17,60.18,60.15,60.17,35088.0,49.3581,49.3663,49.3417,49.3581,35088.0
2019-06-04 11:50:00,60.17,60.18,60.14,60.16,23259.0,49.3581,49.3663,49.3335,49.3499,23259.0
2019-06-04 11:55:00,60.16,60.18,60.15,60.16,21859.0,49.3499,49.3663,49.3417,49.3499,21859.0
2019-06-04 12:00:00,60.16,60.18,60.12,60.12,9255.0,49.3499,49.3663,49.3171,49.3171,9255.0
2019-06-04 12:05:00,60.13,60.16,60.13,60.16,34229.0,49.3253,49.3499,49.3253,49.3499,34229.0
2019-06-04 12:10:00,60.16,60.17,60.14,60.16,44701.0,49.3499,49.3581,49.3335,49.3499,44701.0
2019-06-04 12:15:00,60.16,60.17,60.14,60.17,65736.0,49.3499,49.3581,49.3335,49.3581,65736.0
2019-06-04 12:20:00,60.18,60.2,60.16,60.18,84874.0,49.3663,49.3827,49.3499,49.3663,84874.0
2019-06-04 12:25:00,60.18,60.19,60.17,60.19,37878.0,49.3663,49.3745,49.3581,49.3745,37878.0
2019-06-04 12:30:00,60.19,60.2,60.16,60.17,22665.0,49.3745,49.3827,49.3499,49.3581,22665.0
2019-06-04 12:35:00,60.17,60.18,60.16,60.17,29236.0,49.3581,49.3663,49.3499,49.3581,29236.0
2019-06-04 12:40:00,60.18,60.19,60.16,60.18,20451.0,49.3663,49.3745,49.3499,49.3663,20451.0
2019-06-04 12:45:00,60.19,60.21,60.18,60.21,44285.0,49.3745,49.3909,49.3663,49.3909,44285.0
2019-06-04 12:50:00,60.21,60.24,60.2,60.23,133293.0,49.3909,49.4155,49.3827,49.4073,133293.0
2019-06-04 12:55:00,60.23,60.26,60.21,60.22,78854.0,49.4073,49.4319,49.3909,49.3991,78854.0
2019-06-04 13:00:00,60.22,60.23,60.21,60.22,8267.0,49.3991,49.4073,49.3909,49.3991,8267.0
2019-06-04 13:05:00,60.22,60.23,60.21,60.21,14445.0,49.3991,49.4073,49.3909,49.3909,14445.0
2019-06-04 13:10:00,60.22,60.22,60.19,60.21,53943.0,49.3991,49.3991,49.3745,49.3909,53943.0
2019-06-04 13:15:00,60.21,60.21,60.17,60.19,68280.0,49.3909,49.3909,49.3581,49.3745,68280.0
2019-06-04 13:20:00,60.18,60.21,60.17,60.21,54196.0,49.3663,49.3909,49.3581,49.3909,54196.0
2019-06-04 13:25:00,60.21,60.23,60.2,60.22,23115.0,49.3909,49.4073,49.3827,49.3991,23115.0
2019-06-04 13:30:00,60.22,60.25,60.22,60.25,30407.0,49.3991,49.4237,49.3991,49.4237,30407.0
2019-06-04 13:35:00,60.24,60.24,60.2,60.23,42372.0,49.4155,49.4155,49.3827,49.4073,42372.0
2019-06-04 13:40:00,60.23,60.25,60.21,60.25,54163.0,49.4073,49.4237,49.3909,49.4237,54163.0
2019-06-04 13:45:00,60.25,60.26,60.24,60.26,36289.0,49.4237,49.4319,49.4155,49.4319,36289.0
2019-06-04 13:50:00,60.27,60.27,60.24,60.25,23979.0,49.4401,49.4401,49.4155,49.4237,23979.0
2019-06-04 13:55:00,60.25,60.29,60.25,60.29,27180.0,49.4237,49.4565,49.4237,49.4565,27180.0
2019-06-04 14:00:00,60.29,60.31,60.27,60.29,97904.0,49.4565,49.4729,49.4401,49.4565,97904.0
2019-06-04 14:05:00,60.3,60.3,60.26,60.27,28759.0,49.4647,49.4647,49.4319,49.4401,28759.0
2019-06-04 14:10:00,60.27,60.29,60.26,60.27,36292.0,49.4401,49.4565,49.4319,49.4401,36292.0
2019-06-04 14:15:00,60.28,60.28,60.25,60.26,60955.0,49.4483,49.4483,49.4237,49.4319,60955.0
2019-06-04 14:20:00,60.26,60.27,60.24,60.27,76447.0,49.4319,49.4401,49.4155,49.4401,76447.0
2019-06-04 14:25:00,60.27,60.28,60.26,60.27,44763.0,49.4401,49.4483,49.4319,49.4401,44763.0
2019-06-04 14:30:00,60.27,60.29,60.26,60.28,52525.0,49.4401,49.4565,49.4319,49.4483,52525.0
2019-06-04 14:35:00,60.28,60.3,60.27,60.3,49984.0,49.4483,49.4647,49.4401,49.4647,49984.0
2019-06-04 14:40:00,60.3,60.32,60.29,60.32,59759.0,49.4647,49.4811,49.4565,49.4811,59759.0
2019-06-04 14:45:00,60.32,60.32,60.3,60.31,28924.0,49.4811,49.4811,49.4647,49.4729,28924.0
2019-06-04 14:50:00,60.31,60.32,60.28,60.3,90718.0,49.4729,49.4811,49.4483,49.4647,90718.0
2019-06-04 14:55:00,60.3,60.31,60.28,60.28,36606.0,49.4647,49.4729,49.4483,49.4483,36606.0
2019-06-04 15:00:00,60.28,60.3,60.26,60.29,64423.0,49.4483,49.4647,49.4319,49.4565,64423.0
2019-06-04 15:05:00,60.29,60.31,60.28,60.3,29133.0,49.4565,49.4729,49.4483,49.4647,29133.0
2019-06-04 15:10:00,60.29,60.3,60.27,60.3,45822.0,49.4565,49.4647,49.4401,49.4647,45822.0
2019-06-04 15:15:00,60.29,60.29,60.27,60.28,52749.0,49.4565,49.4565,49.4401,49.4483,52749.0
2019-06-04 15:20:00,60.28,60.29,60.26,60.29,59131.0,49.4483,49.4565,49.4319,49.4565,59131.0
2019-06-04 15:25:00,60.29,60.3,60.28,60.29,53075.0,49.4565,49.4647,49.4483,49.4565,53075.0
2019-06-04 15:30:00,60.3,60.3,60.27,60.29,132100.0,49.4647,49.4647,49.4401,49.4565,132100.0
2019-06-04 15:35:00,60.3,60.31,60.28,60.3,64954.0,49.4647,49.4729,49.4483,49.4647,64954.0
2019-06-04 15:40:00,60.31,60.32,60.29,60.3,90773.0,49.4729,49.4811,49.4565,49.4647,90773.0
2019-06-04 15:45:00,60.3,60.34,60.3,60.34,75624.0,49.4647,49.4975,49.4647,49.4975,75624.0
2019-06-04 15:50:00,60.34,60.37,60.33,60.37,155706.0,49.4975,49.5221,49.4893,49.5221,155706.0
2019-06-04 15:55:00,60.37,60.41,60.35,60.36,207712.0,49.5221,49.555,49.5057,49.5139,207712.0
2019-06-05 09:30:00,60.67,60.7,60.54,60.57,138177.0,49.7682,49.7928,49.6616,49.6862,138177.0
2019-06-05 09:35:00,60.56,60.59,60.54,60.55,33672.0,49.678,49.7026,49.6616,49.6698,33672.0
2019-06-05 09:40:00,60.55,60.55,60.49,60.5,99400.0,49.6698,49.6698,49.6206,49.6288,99400.0
2019-06-05 09:45:00,60.49,60.5,60.44,60.47,22206.0,49.6206,49.6288,49.5796,49.6042,22206.0
2019-06-05 09:50:00,60.46,60.47,60.42,60.44,29414.0,49.596,49.6042,49.5632,49.5796,29414.0
2019-06-05 09:55:00,60.44,60.5,60.44,60.5,20460.0,49.5796,49.6288,49.5796,49.6288,20460.0
2019-06-05 10:00:00,60.49,60.51,60.38,60.4,411530.0,49.6206,49.637,49.5303,49.5468,411530.0
2019-06-05 10:05:00,60.41,60.43,60.38,60.43,19713.0,49.555,49.5714,49.5303,49.5714,19713.0
2019-06-05 10:10:00,60.43,60.45,60.39,60.41,57126.0,49.5714,49.5878,49.5385,49.555,57126.0
2019-06-05 10:15:00,60.41,60.46,60.4,60.45,84569.0,49.555,49.596,49.5468,49.5878,84569.0
2019-06-05 10:20:00,60.45,60.47,60.4,60.44,186033.0,49.5878,49.6042,49.5468,49.5796,186033.0
2019-06-05 10:25:00,60.43,60.45,60.4,60.41,157924.0,49.5714,49.5878,49.5468,49.555,157924.0
2019-06-05 10:30:00,60.41,60.41,60.33,60.37,204994.0,49.555,49.555,49.4893,49.5221,204994.0
2019-06-05 10:35:00,60.37,60.4,60.34,60.4,57103.0,49.5221,49.5468,49.4975,49.5468,57103.0
2019-06-05 10:40:00,60.41,60.44,60.4,60.42,195272.0,49.555,49.5796,49.5468,49.5632,195272.0
2019-06-05 10:45:00,60.42,60.43,60.36,60.36,246160.0,49.5632,49.5714,49.5139,49.5139,246160.0
2019-06-05 10:50:00,60.36,60.37,60.32,60.35,435423.0,49.5139,49.5221,49.4811,49.5057,435423.0
2019-06-05 10:55:00,60.35,60.37,60.31,60.36,42940.0,49.5057,49.5221,49.4729,49.5139,42940.0
2019-06-05 11:00:00,60.37,60.41,60.34,60.39,142735.0,49.5221,49.555,49.4975,49.5385,142735.0
2019-06-05 11:05:00,60.4,60.41,60.34,60.36,24120.0,49.5468,49.555,49.4975,49.5139,24120.0
2019-06-05 11:10:00,60.34,60.4,60.34,60.37,24257.0,49.4975,49.5468,49.4975,49.5221,24257.0
2019-06-05 11:15:00,60.37,60.38,60.35,60.36,3004.0,49.5221,49.5303,49.5057,49.5139,3004.0
2019-06-05 11:20:00,60.37,60.4,60.36,60.4,30977.0,49.5221,49.5468,49.5139,49.5468,30977.0
2019-06-05 11:25:00,60.39,60.41,60.36,60.39,109536.0,49.5385,49.555,49.5139,49.5385,109536.0
2019-06-05 11:30:00,60.39,60.41,60.38,60.39,149501.0,49.5385,49.555,49.5303,49.5385,149501.0
2019-06-05 11:35:00,60.39,60.41,60.38,60.4,210142.0,49.5385,49.555,49.5303,49.5468,210142.0
2019-06-05 11:40:00,60.39,60.4,60.37,60.38,29153.0,49.5385,49.5468,49.5221,49.5303,29153.0
2019-06-05 11:45:00,60.39,60.41,60.35,60.36,25954.0,49.5385,49.555,49.5057,49.5139,25954.0
2019-06-05 11:50:00,60.38,60.39,60.35,60.35,47323.0,49.5303,49.5385,49.5057,49.5057,47323.0
2019-06-05 11:55:00,60.35,60.39,60.35,60.37,8983.0,49.5057,49.5385,49.5057,49.5221,8983.0
2019-06-05 12:00:00,60.38,60.39,60.35,60.36,17623.0,49.5303,49.5385,49.5057,49.5139,17623.0
2019-06-05 12:05:00,60.37,60.37,60.35,60.36,108424.0,49.5221,49.5221,49.5057,49.5139,108424.0
2019-06-05 12:10:00,60.35,60.36,60.31,60.32,91525.0,49.5057,49.5139,49.4729,49.4811,91525.0
2019-06-05 12:15:00,60.32,60.33,60.3,60.3,150461.0,49.4811,49.4893,49.4647,49.4647,150461.0
2019-06-05 12:20:00,60.31,60.35,60.3,60.34,62569.0,49.4729,49.5057,49.4647,49.4975,62569.0
2019-06-05 12:25:00,60.34,60.38,60.33,60.37,97722.0,49.4975,49.5303,49.4893,49.5221,97722.0
2019-06-05 12:30:00,60.37,60.37,60.31,60.34,341075.0,49.5221,49.5221,49.4729,49.4975,341075.0
2019-06-05 12:35:00,60.34,60.37,60.33,60.37,67843.0,49.4975,49.5221,49.4893,49.5221,67843.0
2019-06-05 12:40:00,60.37,60.38,60.35,60.37,53724.0,49.5221,49.5303,49.5057,49.5221,53724.0
2019-06-05 12:45:00,60.37,60.37,60.34,60.35,47647.0,49.5221,49.5221,49.4975,49.5057,47647.0
2019-06-05 12:50:00,60.36,60.38,60.36,60.38,21412.0,49.5139,49.5303,49.5139,49.5303,21412.0
2019-06-05 12:55:00,60.38,60.39,60.35,60.36,89079.0,49.5303,49.5385,49.5057,49.5139,89079.0
2019-06-05 13:00:00,60.36,60.4,60.36,60.4,26780.0,49.5139,49.5468,49.5139,49.5468,26780.0
2019-06-05 13:05:00,60.4,60.41,60.38,60.39,52034.0,49.5468,49.555,49.5303,49.5385,52034.0
2019-06-05 13:10:00,60.39,60.39,60.38,60.39,49609.0,49.5385,49.5385,49.5303,49.5385,49609.0
2019-06-05 13:15:00,60.39,60.4,60.38,60.4,74669.0,49.5385,49.5468,49.5303,49.5468,74669.0
2019-06-05 13:20:00,60.4,60.41,60.38,60.39,28346.0,49.5468,49.555,49.5303,49.5385,28346.0
2019-06-05 13:25:00,60.39,60.4,60.37,60.4,106413.0,49.5385,49.5468,49.5221,49.5468,106413.0
2019-06-05 13:30:00,60.4,60.41,60.39,60.41,49553.0,49.5468,49.555,49.5385,49.555,49553.0
2019-06-05 13:35:00,60.4,60.42,60.39,60.41,61791.0,49.5468,49.5632,49.5385,49.555,61791.0
2019-06-05 13:40:00,60.4,60.42,60.39,60.42,74251.0,49.5468,49.5632,49.5385,49.5632,74251.0
2019-06-05 13:45:00,60.41,60.42,60.39,60.4,53558.0,49.555,49.5632,49.5385,49.5468,53558.0
2019-06-05 13:50:00,60.4,60.4,60.38,60.39,57286.0,49.5468,49.5468,49.5303,49.5385,57286.0
2019-06-05 13:55:00,60.38,60.39,60.36,60.39,32661.0,49.5303,49.5385,49.5139,49.5385,32661.0
2019-06-05 14:00:00,60.39,60.39,60.38,60.39,47292.0,49.5385,49.5385,49.5303,49.5385,47292.0
2019-06-05 14:05:00,60.39,60.41,60.39,60.41,62997.0,49.5385,49.555,49.5385,49.555,62997.0
2019-06-05 14:10:00,60.41,60.43,60.4,60.4,79609.0,49.555,49.5714,49.5468,49.5468,79609.0
2019-06-05 14:15:00,60.4,60.41,60.38,60.39,34651.0,49.5468,49.555,49.5303,49.5385,34651.0
2019-06-05 14:20:00,60.39,60.4,60.38,60.4,51409.0,49.5385,49.5468,49.5303,49.5468,51409.0
2019-06-05 14:25:00,60.39,60.4,60.37,60.38,62605.0,49.5385,49.5468,49.5221,49.5303,62605.0
2019-06-05 14:30:00,60.37,60.4,60.37,60.39,64134.0,49.5221,49.5468,49.5221,49.5385,64134.0
2019-06-05 14:35:00,60.39,60.4,60.36,60.37,58347.0,49.5385,49.5468,49.5139,49.5221,58347.0
2019-06-05 14:40:00,60.38,60.38,60.34,60.35,62873.0,49.5303,49.5303,49.4975,49.5057,62873.0
2019-06-05 14:45:00,60.36,60.37,60.33,60.33,46232.0,49.5139,49.5221,49.4893,49.4893,46232.0
2019-06-05 14:50:00,60.34,60.34,60.31,60.32,28020.0,49.4975,49.4975,49.4729,49.4811,28020.0
2019-06-05 14:55:00,60.33,60.35,60.32,60.33,96529.0,49.4893,49.5057,49.4811,49.4893,96529.0
2019-06-05 15:00:00,60.32,60.35,60.32,60.35,45312.0,49.4811,49.5057,49.4811,49.5057,45312.0
2019-06-05 15:05:00,60.34,60.35,60.31,60.32,63057.0,49.4975,49.5057,49.4729,49.4811,63057.0
2019-06-05 15:10:00,60.33,60.34,60.32,60.33,77861.0,49.4893,49.4975,49.4811,49.4893,77861.0
2019-06-05 15:15:00,60.32,60.33,60.31,60.32,41447.0,49.4811,49.4893,49.4729,49.4811,41447.0
2019-06-05 15:20:00,60.32,60.33,60.3,60.32,27113.0,49.4811,49.4893,49.4647,49.4811,27113.0
2019-06-05 15:25:00,60.32,60.33,60.29,60.3,46306.0,49.4811,49.4893,49.4565,49.4647,46306.0
2019-06-05 15:30:00,60.29,60.3,60.24,60.27,61164.0,49.4565,49.4647,49.4155,49.4401,61164.0
2019-06-05 15:35:00,60.27,60.28,60.24,60.27,81859.0,49.4401,49.4483,49.4155,49.4401,81859.0
2019-06-05 15:40:00,60.28,60.3,60.26,60.29,77839.0,49.4483,49.4647,49.4319,49.4565,77839.0
2019-06-05 15:45:00,60.3,60.32,60.28,60.29,276857.0,49.4647,49.4811,49.4483,49.4565,276857.0
2019-06-05 15:50:00,60.3,60.35,60.29,60.35,59255.0,49.4647,49.5057,49.4565,49.5057,59255.0
2019-06-05 15:55:00,60.35,60.35,60.32,60.34,282299.0,49.5057,49.5057,49.4811,49.4975,282299.0
2019-06-06 09:30:00,60.51,60.62,60.5,60.56,73150.0,49.637,49.7272,49.6288,49.678,73150.0
2019-06-06 09:35:00,60.56,60.58,60.54,60.56,92938.0,49.678,49.6944,49.6616,49.678,92938.0
2019-06-06 09:40:00,60.56,60.59,60.54,60.55,106441.0,49.678,49.7026,49.6616,49.6698,106441.0
2019-06-06 09:45:00,60.55,60.57,60.52,60.54,114071.0,49.6698,49.6862,49.6452,49.6616,114071.0
2019-06-06 09:50:00,60.54,60.57,60.51,60.52,46632.0,49.6616,49.6862,49.637,49.6452,46632.0
2019-06-06 09:55:00,60.52,60.54,60.47,60.47,57738.0,49.6452,49.6616,49.6042,49.6042,57738.0
2019-06-06 10:00:00,60.48,60.54,60.47,60.53,51347.0,49.6124,49.6616,49.6042,49.6534,51347.0
2019-06-06 10:05:00,60.53,60.56,60.53,60.54,42261.0,49.6534,49.678,49.6534,49.6616,42261.0
2019-06-06 10:10:00,60.54,60.55,60.5,60.53,51580.0,49.6616,49.6698,49.6288,49.6534,51580.0
2019-06-06 10:15:00,60.54,60.54,60.49,60.5,31779.0,49.6616,49.6616,49.6206,49.6288,31779.0
2019-06-06 10:20:00,60.49,60.5,60.44,60.47,28167.0,49.6206,49.6288,49.5796,49.6042,28167.0
2019-06-06 10:25:00,60.47,60.47,60.4,60.4,34264.0,49.6042,49.6042,49.5468,49.5468,34264.0
2019-06-06 10:30:00,60.41,60.44,60.38,60.43,43662.0,49.555,49.5796,49.5303,49.5714,43662.0
2019-06-06 10:35:00,60.44,60.51,60.44,60.51,20302.0,49.5796,49.637,49.5796,49.637,20302.0
2019-06-06 10:40:00,60.52,60.57,60.51,60.55,103957.0,49.6452,49.6862,49.637,49.6698,103957.0
2019-06-06 10:45:00,60.54,60.55,60.5,60.52,26438.0,49.6616,49.6698,49.6288,49.6452,26438.0
2019-06-06 10:50:00,60.53,60.57,60.52,60.55,33306.0,49.6534,49.6862,49.6452,49.6698,33306.0
2019-06-06 10:55:00,60.54,60.54,60.51,60.52,52488.0,49.6616,49.6616,49.637,49.6452,52488.0
2019-06-06 11:00:00,60.51,60.53,60.49,60.5,583668.0,49.637,49.6534,49.6206,49.6288,583668.0
2019-06-06 11:05:00,60.49,60.55,60.48,60.55,59051.0,49.6206,49.6698,49.6124,49.6698,59051.0
2019-06-06 11:10:00,60.55,60.57,60.53,60.56,72894.0,49.6698,49.6862,49.6534,49.678,72894.0
2019-06-06 11:15:00,60.57,60.59,60.56,60.59,165169.0,49.6862,49.7026,49.678,49.7026,165169.0
2019-06-06 11:20:00,60.59,60.6,60.57,60.57,56609.0,49.7026,49.7108,49.6862,49.6862,56609.0
2019-06-06 11:25:00,60.57,60.58,60.54,60.57,116225.0,49.6862,49.6944,49.6616,49.6862,116225.0
2019-06-06 11:30:00,60.57,60.6,60.57,60.59,197501.0,49.6862,49.7108,49.6862,49.7026,197501.0
2019-06-06 11:35:00,60.59,60.61,60.58,60.58,110495.0,49.7026,49.719,49.6944,49.6944,110495.0
2019-06-06 11:40:00,60.57,60.6,60.56,60.56,95094.0,49.6862,49.7108,49.678,49.678,95094.0
2019-06-06 11:45:00,60.55,60.57,60.47,60.47,99115.0,49.6698,49.6862,49.6042,49.6042,99115.0
2019-06-06 11:50:00,60.48,60.51,60.47,60.5,82772.0,49.6124,49.637,49.6042,49.6288,82772.0
2019-06-06 11:55:00,60.48,60.5,60.47,60.48,1363002.0,49.6124,49.6288,49.6042,49.6124,1363002.0
2019-06-06 12:00:00,60.48,60.49,60.46,60.47,101913.0,49.6124,49.6206,49.596,49.6042,101913.0
2019-06-06 12:05:00,60.47,60.48,60.46,60.47,38288.0,49.6042,49.6124,49.596,49.6042,38288.0
2019-06-06 12:10:00,60.47,60.48,60.44,60.48,37940.0,49.6042,49.6124,49.5796,49.6124,37940.0
2019-06-06 12:15:00,60.48,60.49,60.46,60.49,29880.0,49.6124,49.6206,49.596,49.6206,29880.0
2019-06-06 12:20:00,60.49,60.5,60.48,60.48,48019.0,49.6206,49.6288,49.6124,49.6124,48019.0
2019-06-06 12:25:00,60.49,60.53,60.49,60.52,95643.0,49.6206,49.6534,49.6206,49.6452,95643.0
2019-06-06 12:30:00,60.52,60.53,60.5,60.53,85762.0,49.6452,49.6534,49.6288,49.6534,85762.0
2019-06-06 12:35:00,60.52,60.53,60.49,60.51,60010.0,49.6452,49.6534,49.6206,49.637,60010.0
2019-06-06 12:40:00,60.51,60.51,60.49,60.5,42272.0,49.637,49.637,49.6206,49.6288,42272.0
2019-06-06 12:45:00,60.49,60.53,60.49,60.53,64278.0,49.6206,49.6534,49.6206,49.6534,64278.0
2019-06-06 12:50:00,60.53,60.53,60.51,60.52,11988.0,49.6534,49.6534,49.637,49.6452,11988.0
2019-06-06 12:55:00,60.51,60.52,60.5,60.51,27862.0,49.637,49.6452,49.6288,49.637,27862.0
2019-06-06 13:00:00,60.51,60.52,60.5,60.5,21614.0,49.637,49.6452,49.6288,49.6288,21614.0
2019-06-06 13:05:00,60.51,60.51,60.49,60.5,11629.0,49.637,49.637,49.6206,49.6288,11629.0
2019-06-06 13:10:00,60.49,60.51,60.48,60.5,22092.0,49.6206,49.637,49.6124,49.6288,22092.0
2019-06-06 13:15:00,60.5,60.51,60.49,60.49,42823.0,49.6288,49.637,49.6206,49.6206,42823.0
2019-06-06 13:20:00,60.48,60.48,60.47,60.48,17155.0,49.6124,49.6124,49.6042,49.6124,17155.0
2019-06-06 13:25:00,60.47,60.49,60.47,60.49,18095.0,49.6042,49.6206,49.6042,49.6206,18095.0
2019-06-06 13:30:00,60.49,60.5,60.49,60.5,11531.0,49.6206,49.6288,49.6206,49.6288,11531.0
2019-06-06 13:35:00,60.49,60.5,60.49,60.49,35010.0,49.6206,49.6288,49.6206,49.6206,35010.0
2019-06-06 13:40:00,60.48,60.49,60.48,60.48,120802.0,49.6124,49.6206,49.6124,49.6124,120802.0
2019-06-06 13:45:00,60.48,60.49,60.48,60.48,85051.0,49.6124,49.6206,49.6124,49.6124,85051.0
2019-06-06 13:50:00,60.49,60.5,60.48,60.48,46717.0,49.6206,49.6288,49.6124,49.6124,46717.0
2019-06-06 13:55:00,60.49,60.49,60.48,60.49,16392.0,49.6206,49.6206,49.6124,49.6206,16392.0
2019-06-06 14:00:00,60.48,60.5,60.46,60.5,24299.0,49.6124,49.6288,49.596,49.6288,24299.0
2019-06-06 14:05:00,60.5,60.5,60.48,60.48,24178.0,49.6288,49.6288,49.6124,49.6124,24178.0
2019-06-06 14:10:00,60.49,60.51,60.48,60.51,13646.0,49.6206,49.637,49.6124,49.637,13646.0
2019-06-06 14:15:00,60.51,60.52,60.5,60.51,38331.0,49.637,49.6452,49.6288,49.637,38331.0
2019-06-06 14:20:00,60.51,60.52,60.5,60.51,38870.0,49.637,49.6452,49.6288,49.637,38870.0
2019-06-06 14:25:00,60.51,60.51,60.49,60.5,24700.0,49.637,49.637,49.6206,49.6288,24700.0
2019-06-06 14:30:00,60.5,60.57,60.49,60.54,363336.0,49.6288,49.6862,49.6206,49.6616,363336.0
2019-06-06 14:35:00,60.54,60.55,60.49,60.52,71426.0,49.6616,49.6698,49.6206,49.6452,71426.0
2019-06-06 14:40:00,60.52,60.56,60.51,60.55,73493.0,49.6452,49.678,49.637,49.6698,73493.0
2019-06-06 14:45:00,60.56,60.57,60.52,60.52,329839.0,49.678,49.6862,49.6452,49.6452,329839.0
2019-06-06 14:50:00,60.52,60.53,60.51,60.53,36799.0,49.6452,49.6534,49.637,49.6534,36799.0
2019-06-06 14:55:00,60.53,60.53,60.51,60.52,48779.0,49.6534,49.6534,49.637,49.6452,48779.0
2019-06-06 15:00:00,60.53,60.55,60.51,60.53,32410.0,49.6534,49.6698,49.637,49.6534,32410.0
2019-06-06 15:05:00,60.54,60.57,60.53,60.56,84376.0,49.6616,49.6862,49.6534,49.678,84376.0
2019-06-06 15:10:00,60.56,60.58,60.55,60.57,47231.0,49.678,49.6944,49.6698,49.6862,47231.0
2019-06-06 15:15:00,60.58,60.61,60.56,60.61,55129.0,49.6944,49.719,49.678,49.719,55129.0
2019-06-06 15:20:00,60.61,60.63,60.6,60.63,48772.0,49.719,49.7354,49.7108,49.7354,48772.0
2019-06-06 15:25:00,60.63,60.65,60.62,60.65,33301.0,49.7354,49.7518,49.7272,49.7518,33301.0
2019-06-06 15:30:00,60.63,60.69,60.63,60.68,76381.0,49.7354,49.7846,49.7354,49.7764,76381.0
2019-06-06 15:35:00,60.68,60.69,60.66,60.68,74523.0,49.7764,49.7846,49.76,49.7764,74523.0
2019-06-06 15:40:00,60.67,60.67,60.61,60.62,31212.0,49.7682,49.7682,49.719,49.7272,31212.0
2019-06-06 15:45:00,60.61,60.63,60.59,60.62,42891.0,49.719,49.7354,49.7026,49.7272,42891.0
2019-06-06 15:50:00,60.63,60.64,60.57,60.58,62866.0,49.7354,49.7436,49.6862,49.6944,62866.0
2019-06-06 15:55:00,60.58,60.59,60.55,60.57,290427.0,49.6944,49.7026,49.6698,49.6862,290427.0
2019-06-07 09:30:00,61.08,61.16,61.08,61.13,130149.0,50.1046,50.1702,50.1046,50.1456,130149.0
2019-06-07 09:35:00,61.13,61.28,61.13,61.27,119277.0,50.1456,50.2686,50.1456,50.2604,119277.0
2019-06-07 09:40:00,61.28,61.3,61.25,61.25,70916.0,50.2686,50.285,50.244,50.244,70916.0
2019-06-07 09:45:00,61.25,61.27,61.22,61.23,83248.0,50.244,50.2604,50.2194,50.2276,83248.0
2019-06-07 09:50:00,61.23,61.26,61.21,61.25,211579.0,50.2276,50.2522,50.2112,50.244,211579.0
2019-06-07 09:55:00,61.25,61.28,61.25,61.28,110378.0,50.244,50.2686,50.244,50.2686,110378.0
2019-06-07 10:00:00,61.28,61.3,61.27,61.3,36525.0,50.2686,50.285,50.2604,50.285,36525.0
2019-06-07 10:05:00,61.3,61.32,61.28,61.3,30126.0,50.285,50.3014,50.2686,50.285,30126.0
2019-06-07 10:10:00,61.31,61.32,61.26,61.26,28972.0,50.2932,50.3014,50.2522,50.2522,28972.0
2019-06-07 10:15:00,61.26,61.32,61.26,61.32,46434.0,50.2522,50.3014,50.2522,50.3014,46434.0
2019-06-07 10:20:00,61.32,61.32,61.28,61.31,28053.0,50.3014,50.3014,50.2686,50.2932,28053.0
2019-06-07 10:25:00,61.31,61.33,61.28,61.33,28346.0,50.2932,50.3096,50.2686,50.3096,28346.0
2019-06-07 10:30:00,61.33,61.41,61.33,61.41,32561.0,50.3096,50.3753,50.3096,50.3753,32561.0
2019-06-07 10:35:00,61.41,61.42,61.39,61.41,59651.0,50.3753,50.3835,50.3589,50.3753,59651.0
2019-06-07 10:40:00,61.41,61.44,61.41,61.44,34714.0,50.3753,50.3999,50.3753,50.3999,34714.0
2019-06-07 10:45:00,61.43,61.46,61.42,61.44,36501.0,50.3917,50.4163,50.3835,50.3999,36501.0
2019-06-07 10:50:00,61.44,61.46,61.42,61.43,114269.0,50.3999,50.4163,50.3835,50.3917,114269.0
2019-06-07 10:55:00,61.42,61.45,61.42,61.45,37313.0,50.3835,50.4081,50.3835,50.4081,37313.0
2019-06-07 11:00:00,61.44,61.45,61.41,61.41,44359.0,50.3999,50.4081,50.3753,50.3753,44359.0
2019-06-07 11:05:00,61.41,61.41,61.38,61.39,21400.0,50.3753,50.3753,50.3507,50.3589,21400.0
2019-06-07 11:10:00,61.39,61.41,61.36,61.36,12491.0,50.3589,50.3753,50.3342,50.3342,12491.0
2019-06-07 11:15:00,61.36,61.38,61.35,61.36,18882.0,50.3342,50.3507,50.326,50.3342,18882.0
2019-06-07 11:20:00,61.36,61.36,61.32,61.32,24980.0,50.3342,50.3342,50.3014,50.3014,24980.0
2019-06-07 11:25:00,61.32,61.33,61.25,61.28,24280.0,50.3014,50.3096,50.244,50.2686,24280.0
2019-06-07 11:30:00,61.28,61.31,61.26,61.29,250170.0,50.2686,50.2932,50.2522,50.2768,250170.0
2019-06-07 11:35:00,61.29,61.3,61.26,61.27,167521.0,50.2768,50.285,50.2522,50.2604,167521.0
2019-06-07 11:40:00,61.27,61.31,61.27,61.31,19588.0,50.2604,50.2932,50.2604,50.2932,19588.0
2019-06-07 11:45:00,61.3,61.32,61.28,61.31,17029.0,50.285,50.3014,50.2686,50.2932,17029.0
2019-06-07 11:50:00,61.31,61.33,61.27,61.29,17892.0,50.2932,50.3096,50.2604,50.2768,17892.0
2019-06-07 11:55:00,61.29,61.3,61.26,61.27,20063.0,50.2768,50.285,50.2522,50.2604,20063.0
2019-06-07 12:00:00,61.27,61.27,61.24,61.25,19875.0,50.2604,50.2604,50.2358,50.244,19875.0
2019-06-07 12:05:00,61.26,61.29,61.26,61.28,16496.0,50.2522,50.2768,50.2522,50.2686,16496.0
2019-06-07 12:10:00,61.29,61.3,61.27,61.29,8218.0,50.2768,50.285,50.2604,50.2768,8218.0
2019-06-07 12:15:00,61.29,61.29,61.27,61.28,93161.0,50.2768,50.2768,50.2604,50.2686,93161.0
2019-06-07 12:20:00,61.27,61.31,61.27,61.3,37677.0,50.2604,50.2932,50.2604,50.285,37677.0
2019-06-07 12:25:00,61.3,61.31,61.29,61.31,15128.0,50.285,50.2932,50.2768,50.2932,15128.0
2019-06-07 12:30:00,61.31,61.33,61.3,61.32,22704.0,50.2932,50.3096,50.285,50.3014,22704.0
2019-06-07 12:35:00,61.32,61.33,61.29,61.3,46658.0,50.3014,50.3096,50.2768,50.285,46658.0
2019-06-07 12:40:00,61.3,61.34,61.29,61.34,21345.0,50.285,50.3178,50.2768,50.3178,21345.0
2019-06-07 12:45:00,61.33,61.34,61.32,61.33,7496.0,50.3096,50.3178,50.3014,50.3096,7496.0
2019-06-07 12:50:00,61.34,61.36,61.33,61.34,25790.0,50.3178,50.3342,50.3096,50.3178,25790.0
2019-06-07 12:55:00,61.34,61.38,61.33,61.38,20116.0,50.3178,50.3507,50.3096,50.3507,20116.0
2019-06-07 13:00:00,61.37,61.39,61.36,61.38,20403.0,50.3425,50.3589,50.3342,50.3507,20403.0
2019-06-07 13:05:00,61.38,61.38,61.36,61.36,27946.0,50.3507,50.3507,50.3342,50.3342,27946.0
2019-06-07 13:10:00,61.36,61.37,61.35,61.36,54652.0,50.3342,50.3425,50.326,50.3342,54652.0
2019-06-07 13:15:00,61.36,61.36,61.34,61.35,17771.0,50.3342,50.3342,50.3178,50.326,17771.0
2019-06-07 13:20:00,61.35,61.36,61.3,61.31,15501.0,50.326,50.3342,50.285,50.2932,15501.0
2019-06-07 13:25:00,61.32,61.33,61.3,61.31,14985.0,50.3014,50.3096,50.285,50.2932,14985.0
2019-06-07 13:30:00,61.31,61.33,61.31,61.33,9485.0,50.2932,50.3096,50.2932,50.3096,9485.0
2019-06-07 13:35:00,61.33,61.35,61.32,61.34,30573.0,50.3096,50.326,50.3014,50.3178,30573.0
2019-06-07 13:40:00,61.34,61.35,61.32,61.34,96854.0,50.3178,50.326,50.3014,50.3178,96854.0
2019-06-07 13:45:00,61.35,61.35,61.32,61.33,68506.0,50.326,50.326,50.3014,50.3096,68506.0
2019-06-07 13:50:00,61.32,61.35,61.32,61.34,23845.0,50.3014,50.326,50.3014,50.3178,23845.0
2019-06-07 13:55:00,61.34,61.38,61.33,61.37,107714.0,50.3178,50.3507,50.3096,50.3425,107714.0
2019-06-07 14:00:00,61.37,61.37,61.34,61.35,22721.0,50.3425,50.3425,50.3178,50.326,22721.0
2019-06-07 14:05:00,61.35,61.35,61.33,61.35,45264.0,50.326,50.326,50.3096,50.326,45264.0
2019-06-07 14:10:00,61.35,61.37,61.34,61.36,14753.0,50.326,50.3425,50.3178,50.3342,14753.0
2019-06-07 14:15:00,61.36,61.38,61.36,61.37,16169.0,50.3342,50.3507,50.3342,50.3425,16169.0
2019-06-07 14:20:00,61.37,61.38,61.36,61.38,22958.0,50.3425,50.3507,50.3342,50.3507,22958.0
2019-06-07 14:25:00,61.38,61.38,61.36,61.37,29995.0,50.3507,50.3507,50.3342,50.3425,29995.0
2019-06-07 14:30:00,61.37,61.37,61.34,61.36,21480.0,50.3425,50.3425,50.3178,50.3342,21480.0
2019-06-07 14:35:00,61.36,61.36,61.33,61.36,47705.0,50.3342,50.3342,50.3096,50.3342,47705.0
2019-06-07 14:40:00,61.36,61.37,61.34,61.35,44185.0,50.3342,50.3425,50.3178,50.326,44185.0
2019-06-07 14:45:00,61.35,61.36,61.31,61.32,39750.0,50.326,50.3342,50.2932,50.3014,39750.0
2019-06-07 14:50:00,61.31,61.34,61.29,61.32,47591.0,50.2932,50.3178,50.2768,50.3014,47591.0
2019-06-07 14:55:00,61.32,61.32,61.3,61.32,43772.0,50.3014,50.3014,50.285,50.3014,43772.0
2019-06-07 15:00:00,61.32,61.34,61.31,61.32,107209.0,50.3014,50.3178,50.2932,50.3014,107209.0
2019-06-07 15:05:00,61.33,61.33,61.3,61.32,25859.0,50.3096,50.3096,50.285,50.3014,25859.0
2019-06-07 15:10:00,61.32,61.34,61.31,61.33,35321.0,50.3014,50.3178,50.2932,50.3096,35321.0
2019-06-07 15:15:00,61.33,61.34,61.31,61.31,57121.0,50.3096,50.3178,50.2932,50.2932,57121.0
2019-06-07 15:20:00,61.31,61.34,61.3,61.34,58112.0,50.2932,50.3178,50.285,50.3178,58112.0
2019-06-07 15:25:00,61.34,61.36,61.33,61.35,48160.0,50.3178,50.3342,50.3096,50.326,48160.0
2019-06-07 15:30:00,61.35,61.36,61.33,61.35,66851.0,50.326,50.3342,50.3096,50.326,66851.0
2019-06-07 15:35:00,61.34,61.35,61.33,61.35,31828.0,50.3178,50.326,50.3096,50.326,31828.0
2019-06-07 15:40:00,61.34,61.36,61.33,61.33,54650.0,50.3178,50.3342,50.3096,50.3096,54650.0
2019-06-07 15:45:00,61.33,61.34,61.31,61.34,538595.0,50.3096,50.3178,50.2932,50.3178,538595.0
2019-06-07 15:50:00,61.34,61.35,61.3,61.31,56842.0,50.3178,50.326,50.285,50.2932,56842.0
2019-06-07 15:55:00,61.3,61.34,61.3,61.32,370903.0,50.285,50.3178,50.285,50.3014,370903.0
2019-06-10 09:30:00,61.42,61.52,61.42,61.51,67621.0,50.3835,50.4655,50.3835,50.4573,67621.0
2019-06-10 09:35:00,61.52,61.52,61.48,61.49,238833.0,50.4655,50.4655,50.4327,50.4409,238833.0
2019-06-10 09:40:00,61.49,61.5,61.48,61.49,24437.0,50.4409,50.4491,50.4327,50.4409,24437.0
2019-06-10 09:45:00,61.48,61.51,61.44,61.44,32730.0,50.4327,50.4573,50.3999,50.3999,32730.0
2019-06-10 09:50:00,61.45,61.46,61.43,61.45,45060.0,50.4081,50.4163,50.3917,50.4081,45060.0
2019-06-10 09:55:00,61.45,61.46,61.44,61.46,31242.0,50.4081,50.4163,50.3999,50.4163,31242.0
2019-06-10 10:00:00,61.46,61.47,61.41,61.43,120533.0,50.4163,50.4245,50.3753,50.3917,120533.0
2019-06-10 10:05:00,61.42,61.47,61.41,61.47,116575.0,50.3835,50.4245,50.3753,50.4245,116575.0
2019-06-10 10:10:00,61.46,61.47,61.43,61.46,9881.0,50.4163,50.4245,50.3917,50.4163,9881.0
2019-06-10 10:15:00,61.47,61.5,61.46,61.49,17732.0,50.4245,50.4491,50.4163,50.4409,17732.0
2019-06-10 10:20:00,61.49,61.5,61.48,61.49,13015.0,50.4409,50.4491,50.4327,50.4409,13015.0
2019-06-10 10:25:00,61.5,61.53,61.48,61.53,70019.0,50.4491,50.4737,50.4327,50.4737,70019.0
2019-06-10 10:30:00,61.52,61.53,61.51,61.52,31210.0,50.4655,50.4737,50.4573,50.4655,31210.0
2019-06-10 10:35:00,61.52,61.53,61.51,61.51,42836.0,50.4655,50.4737,50.4573,50.4573,42836.0
2019-06-10 10:40:00,61.52,61.55,61.5,61.54,28023.0,50.4655,50.4901,50.4491,50.4819,28023.0
2019-06-10 10:45:00,61.54,61.55,61.53,61.54,18419.0,50.4819,50.4901,50.4737,50.4819,18419.0
2019-06-10 10:50:00,61.55,61.56,61.53,61.55,12109.0,50.4901,50.4983,50.4737,50.4901,12109.0
2019-06-10 10:55:00,61.55,61.57,61.55,61.56,17596.0,50.4901,50.5065,50.4901,50.4983,17596.0
2019-06-10 11:00:00,61.55,61.58,61.55,61.57,12617.0,50.4901,50.5147,50.4901,50.5065,12617.0
2019-06-10 11:05:00,61.58,61.59,61.56,61.58,16916.0,50.5147,50.5229,50.4983,50.5147,16916.0
2019-06-10 11:10:00,61.59,61.6,61.57,61.58,47899.0,50.5229,50.5311,50.5065,50.5147,47899.0
2019-06-10 11:15:00,61.58,61.59,61.57,61.59,13977.0,50.5147,50.5229,50.5065,50.5229,13977.0
2019-06-10 11:20:00,61.59,61.59,61.57,61.58,45088.0,50.5229,50.5229,50.5065,50.5147,45088.0
2019-06-10 11:25:00,61.58,61.58,61.56,61.56,42288.0,50.5147,50.5147,50.4983,50.4983,42288.0
2019-06-10 11:30:00,61.56,61.6,61.56,61.58,63166.0,50.4983,50.5311,50.4983,50.5147,63166.0
2019-06-10 11:35:00,61.58,61.58,61.55,61.57,127811.0,50.5147,50.5147,50.4901,50.5065,127811.0
2019-06-10 11:40:00,61.57,61.62,61.57,61.62,55444.0,50.5065,50.5475,50.5065,50.5475,55444.0
2019-06-10 11:45:00,61.62,61.62,61.6,61.62,53644.0,50.5475,50.5475,50.5311,50.5475,53644.0
2019-06-10 11:50:00,61.62,61.65,61.62,61.64,99851.0,50.5475,50.5721,50.5475,50.5639,99851.0
2019-06-10 11:55:00,61.63,61.63,61.6,61.61,27925.0,50.5557,50.5557,50.5311,50.5393,27925.0
2019-06-10 12:00:00,61.61,61.62,61.59,61.59,22745.0,50.5393,50.5475,50.5229,50.5229,22745.0
2019-06-10 12:05:00,61.6,61.6,61.57,61.57,7799.0,50.5311,50.5311,50.5065,50.5065,7799.0
2019-06-10 12:10:00,61.58,61.58,61.56,61.57,16199.0,50.5147,50.5147,50.4983,50.5065,16199.0
2019-06-10 12:15:00,61.58,61.58,61.55,61.56,8986.0,50.5147,50.5147,50.4901,50.4983,8986.0
2019-06-10 12:20:00,61.55,61.56,61.54,61.55,29422.0,50.4901,50.4983,50.4819,50.4901,29422.0
2019-06-10 12:25:00,61.55,61.58,61.54,61.57,15881.0,50.4901,50.5147,50.4819,50.5065,15881.0
2019-06-10 12:30:00,61.57,61.57,61.54,61.55,40126.0,50.5065,50.5065,50.4819,50.4901,40126.0
2019-06-10 12:35:00,61.55,61.56,61.53,61.55,20878.0,50.4901,50.4983,50.4737,50.4901,20878.0
2019-06-10 12:40:00,61.55,61.57,61.54,61.56,46442.0,50.4901,50.5065,50.4819,50.4983,46442.0
2019-06-10 12:45:00,61.56,61.56,61.54,61.55,18722.0,50.4983,50.4983,50.4819,50.4901,18722.0
2019-06-10 12:50:00,61.55,61.57,61.54,61.56,16278.0,50.4901,50.5065,50.4819,50.4983,16278.0
2019-06-10 12:55:00,61.56,61.56,61.54,61.54,20468.0,50.4983,50.4983,50.4819,50.4819,20468.0
2019-06-10 13:00:00,61.54,61.58,61.54,61.58,9345.0,50.4819,50.5147,50.4819,50.5147,9345.0
2019-06-10 13:05:00,61.57,61.57,61.55,61.56,28881.0,50.5065,50.5065,50.4901,50.4983,28881.0
2019-06-10 13:10:00,61.56,61.58,61.54,61.55,20636.0,50.4983,50.5147,50.4819,50.4901,20636.0
2019-06-10 13:15:00,61.55,61.55,61.53,61.53,27116.0,50.4901,50.4901,50.4737,50.4737,27116.0
2019-06-10 13:20:00,61.53,61.55,61.53,61.53,43190.0,50.4737,50.4901,50.4737,50.4737,43190.0
2019-06-10 13:25:00,61.54,61.54,61.52,61.52,106431.0,50.4819,50.4819,50.4655,50.4655,106431.0
2019-06-10 13:30:00,61.53,61.55,61.52,61.53,19153.0,50.4737,50.4901,50.4655,50.4737,19153.0
2019-06-10 13:35:00,61.54,61.55,61.53,61.53,6076.0,50.4819,50.4901,50.4737,50.4737,6076.0
2019-06-10 13:40:00,61.54,61.56,61.51,61.51,62772.0,50.4819,50.4983,50.4573,50.4573,62772.0
2019-06-10 13:45:00,61.51,61.53,61.51,61.53,26212.0,50.4573,50.4737,50.4573,50.4737,26212.0
2019-06-10 13:50:00,61.53,61.53,61.49,61.51,51714.0,50.4737,50.4737,50.4409,50.4573,51714.0
2019-06-10 13:55:00,61.5,61.52,61.5,61.5,77721.0,50.4491,50.4655,50.4491,50.4491,77721.0
2019-06-10 14:00:00,61.51,61.51,61.46,61.5,17793.0,50.4573,50.4573,50.4163,50.4491,17793.0
2019-06-10 14:05:00,61.49,61.5,61.48,61.48,66238.0,50.4409,50.4491,50.4327,50.4327,66238.0
2019-06-10 14:10:00,61.49,61.49,61.45,61.46,26611.0,50.4409,50.4409,50.4081,50.4163,26611.0
2019-06-10 14:15:00,61.46,61.47,61.44,61.47,26059.0,50.4163,50.4245,50.3999,50.4245,26059.0
2019-06-10 14:20:00,61.46,61.48,61.45,61.47,44254.0,50.4163,50.4327,50.4081,50.4245,44254.0
2019-06-10 14:25:00,61.48,61.49,61.47,61.48,34491.0,50.4327,50.4409,50.4245,50.4327,34491.0
2019-06-10 14:30:00,61.48,61.49,61.48,61.48,64893.0,50.4327,50.4409,50.4327,50.4327,64893.0
2019-06-10 14:35:00,61.49,61.5,61.48,61.49,14461.0,50.4409,50.4491,50.4327,50.4409,14461.0
2019-06-10 14:40:00,61.49,61.51,61.48,61.51,17507.0,50.4409,50.4573,50.4327,50.4573,17507.0
2019-06-10 14:45:00,61.51,61.52,61.49,61.51,68426.0,50.4573,50.4655,50.4409,50.4573,68426.0
2019-06-10 14:50:00,61.51,61.52,61.49,61.5,14078.0,50.4573,50.4655,50.4409,50.4491,14078.0
2019-06-10 14:55:00,61.49,61.52,61.49,61.51,23130.0,50.4409,50.4655,50.4409,50.4573,23130.0
2019-06-10 15:00:00,61.51,61.52,61.5,61.51,39965.0,50.4573,50.4655,50.4491,50.4573,39965.0
2019-06-10 15:05:00,61.52,61.53,61.5,61.52,24430.0,50.4655,50.4737,50.4491,50.4655,24430.0
2019-06-10 15:10:00,61.52,61.52,61.48,61.48,30964.0,50.4655,50.4655,50.4327,50.4327,30964.0
2019-06-10 15:15:00,61.49,61.53,61.48,61.52,50236.0,50.4409,50.4737,50.4327,50.4655,50236.0
2019-06-10 15:20:00,61.52,61.53,61.49,61.5,42338.0,50.4655,50.4737,50.4409,50.4491,42338.0
2019-06-10 15:25:00,61.5,61.51,61.47,61.48,20229.0,50.4491,50.4573,50.4245,50.4327,20229.0
2019-06-10 15:30:00,61.48,61.52,61.47,61.5,26016.0,50.4327,50.4655,50.4245,50.4491,26016.0
2019-06-10 15:35:00,61.49,61.5,61.47,61.48,19718.0,50.4409,50.4491,50.4245,50.4327,19718.0
2019-06-10 15:40:00,61.48,61.49,61.46,61.48,133030.0,50.4327,50.4409,50.4163,50.4327,133030.0
2019-06-10 15:45:00,61.47,61.48,61.46,61.47,138879.0,50.4245,50.4327,50.4163,50.4245,138879.0
2019-06-10 15:50:00,61.47,61.48,61.45,61.48,117662.0,50.4245,50.4327,50.4081,50.4327,117662.0
2019-06-10 15:55:00,61.48,61.5,61.45,61.49,230245.0,50.4327,50.4491,50.4081,50.4409,230245.0
2019-06-11 09:30:00,62.02,62.12,62.0,62.03,193287.0,50.8757,50.9577,50.8592,50.8839,193287.0
2019-06-11 09:35:00,62.04,62.05,61.9,61.92,117276.0,50.8921,50.9003,50.7772,50.7936,117276.0
2019-06-11 09:40:00,61.93,61.98,61.93,61.98,67230.0,50.8018,50.8428,50.8018,50.8428,67230.0
2019-06-11 09:45:00,61.98,62.01,61.93,61.94,34982.0,50.8428,50.8675,50.8018,50.81,34982.0
2019-06-11 09:50:00,61.94,61.97,61.92,61.96,37777.0,50.81,50.8346,50.7936,50.8264,37777.0
2019-06-11 09:55:00,61.96,61.99,61.95,61.95,194591.0,50.8264,50.851,50.8182,50.8182,194591.0
2019-06-11 10:00:00,61.96,61.98,61.96,61.98,61866.0,50.8264,50.8428,50.8264,50.8428,61866.0
2019-06-11 10:05:00,61.98,61.98,61.9,61.91,114759.0,50.8428,50.8428,50.7772,50.7854,114759.0
2019-06-11 10:10:00,61.91,61.92,61.87,61.89,27415.0,50.7854,50.7936,50.7526,50.769,27415.0
2019-06-11 10:15:00,61.89,61.9,61.88,61.9,23078.0,50.769,50.7772,50.7608,50.7772,23078.0
2019-06-11 10:20:00,61.89,61.93,61.89,61.9,24614.0,50.769,50.8018,50.769,50.7772,24614.0
2019-06-11 10:25:00,61.9,61.94,61.9,61.93,25037.0,50.7772,50.81,50.7772,50.8018,25037.0
2019-06-11 10:30:00,61.92,61.93,61.88,61.89,98563.0,50.7936,50.8018,50.7608,50.769,98563.0
2019-06-11 10:35:00,61.89,61.9,61.87,61.89,56873.0,50.769,50.7772,50.7526,50.769,56873.0
2019-06-11 10:40:00,61.88,61.89,61.84,61.85,32588.0,50.7608,50.769,50.728,50.7362,32588.0
2019-06-11 10:45:00,61.85,61.88,61.83,61.84,26846.0,50.7362,50.7608,50.7198,50.728,26846.0
2019-06-11 10:50:00,61.85,61.85,61.79,61.85,37439.0,50.7362,50.7362,50.687,50.7362,37439.0
2019-06-11 10:55:00,61.85,61.86,61.83,61.86,21378.0,50.7362,50.7444,50.7198,50.7444,21378.0
2019-06-11 11:00:00,61.87,61.87,61.84,61.86,40767.0,50.7526,50.7526,50.728,50.7444,40767.0
2019-06-11 11:05:00,61.86,61.89,61.85,61.86,14118.0,50.7444,50.769,50.7362,50.7444,14118.0
2019-06-11 11:10:00,61.86,61.89,61.85,61.85,27519.0,50.7444,50.769,50.7362,50.7362,27519.0
2019-06-11 11:15:00,61.86,61.88,61.84,61.88,57434.0,50.7444,50.7608,50.728,50.7608,57434.0
2019-06-11 11:20:00,61.88,61.89,61.86,61.88,52282.0,50.7608,50.769,50.7444,50.7608,52282.0
2019-06-11 11:25:00,61.87,61.87,61.82,61.83,133751.0,50.7526,50.7526,50.7116,50.7198,133751.0
2019-06-11 11:30:00,61.84,61.84,61.79,61.8,188316.0,50.728,50.728,50.687,50.6952,188316.0
2019-06-11 11:35:00,61.79,61.8,61.74,61.76,76843.0,50.687,50.6952,50.646,50.6624,76843.0
2019-06-11 11:40:00,61.76,61.76,61.73,61.75,67240.0,50.6624,50.6624,50.6378,50.6542,67240.0
2019-06-11 11:45:00,61.75,61.77,61.73,61.75,71071.0,50.6542,50.6706,50.6378,50.6542,71071.0
2019-06-11 11:50:00,61.75,61.77,61.74,61.76,24090.0,50.6542,50.6706,50.646,50.6624,24090.0
2019-06-11 11:55:00,61.76,61.8,61.75,61.77,71836.0,50.6624,50.6952,50.6542,50.6706,71836.0
2019-06-11 12:00:00,61.77,61.77,61.72,61.73,12811.0,50.6706,50.6706,50.6296,50.6378,12811.0
2019-06-11 12:05:00,61.73,61.73,61.69,61.72,20414.0,50.6378,50.6378,50.605,50.6296,20414.0
2019-06-11 12:10:00,61.71,61.73,61.7,61.73,31379.0,50.6214,50.6378,50.6132,50.6378,31379.0
2019-06-11 12:15:00,61.72,61.74,61.72,61.72,59684.0,50.6296,50.646,50.6296,50.6296,59684.0
2019-06-11 12:20:00,61.73,61.75,61.72,61.74,18000.0,50.6378,50.6542,50.6296,50.646,18000.0
2019-06-11 12:25:00,61.73,61.74,61.72,61.72,15618.0,50.6378,50.646,50.6296,50.6296,15618.0
2019-06-11 12:30:00,61.72,61.75,61.71,61.75,29087.0,50.6296,50.6542,50.6214,50.6542,29087.0
2019-06-11 12:35:00,61.75,61.75,61.73,61.75,37758.0,50.6542,50.6542,50.6378,50.6542,37758.0
2019-06-11 12:40:00,61.75,61.76,61.73,61.73,42718.0,50.6542,50.6624,50.6378,50.6378,42718.0
2019-06-11 12:45:00,61.72,61.74,61.71,61.71,17935.0,50.6296,50.646,50.6214,50.6214,17935.0
2019-06-11 12:50:00,61.72,61.73,61.71,61.71,5121.0,50.6296,50.6378,50.6214,50.6214,5121.0
2019-06-11 12:55:00,61.71,61.72,61.7,61.71,7981.0,50.6214,50.6296,50.6132,50.6214,7981.0
2019-06-11 13:00:00,61.71,61.74,61.7,61.73,14122.0,50.6214,50.646,50.6132,50.6378,14122.0
2019-06-11 13:05:00,61.73,61.73,61.71,61.72,15006.0,50.6378,50.6378,50.6214,50.6296,15006.0
2019-06-11 13:10:00,61.72,61.73,61.7,61.73,38490.0,50.6296,50.6378,50.6132,50.6378,38490.0
2019-06-11 13:15:00,61.73,61.75,61.72,61.73,12264.0,50.6378,50.6542,50.6296,50.6378,12264.0
2019-06-11 13:20:00,61.73,61.75,61.72,61.72,18447.0,50.6378,50.6542,50.6296,50.6296,18447.0
2019-06-11 13:25:00,61.72,61.73,61.71,61.73,43971.0,50.6296,50.6378,50.6214,50.6378,43971.0
2019-06-11 13:30:00,61.73,61.75,61.71,61.74,56350.0,50.6378,50.6542,50.6214,50.646,56350.0
2019-06-11 13:35:00,61.75,61.77,61.74,61.76,121770.0,50.6542,50.6706,50.646,50.6624,121770.0
2019-06-11 13:40:00,61.76,61.78,61.75,61.78,111045.0,50.6624,50.6788,50.6542,50.6788,111045.0
2019-06-11 13:45:00,61.78,61.78,61.76,61.78,91692.0,50.6788,50.6788,50.6624,50.6788,91692.0
2019-06-11 13:50:00,61.79,61.79,61.77,61.79,23408.0,50.687,50.687,50.6706,50.687,23408.0
2019-06-11 13:55:00,61.79,61.81,61.79,61.81,27234.0,50.687,50.7034,50.687,50.7034,27234.0
2019-06-11 14:00:00,61.8,61.84,61.8,61.83,30920.0,50.6952,50.728,50.6952,50.7198,30920.0
2019-06-11 14:05:00,61.83,61.83,61.82,61.83,86113.0,50.7198,50.7198,50.7116,50.7198,86113.0
2019-06-11 14:10:00,61.82,61.83,61.81,61.82,58077.0,50.7116,50.7198,50.7034,50.7116,58077.0
2019-06-11 14:15:00,61.83,61.83,61.8,61.8,29125.0,50.7198,50.7198,50.6952,50.6952,29125.0
2019-06-11 14:20:00,61.8,61.82,61.8,61.82,94136.0,50.6952,50.7116,50.6952,50.7116,94136.0
2019-06-11 14:25:00,61.82,61.82,61.8,61.8,38804.0,50.7116,50.7116,50.6952,50.6952,38804.0
2019-06-11 14:30:00,61.81,61.81,61.79,61.8,22295.0,50.7034,50.7034,50.687,50.6952,22295.0
2019-06-11 14:35:00,61.79,61.79,61.76,61.77,23272.0,50.687,50.687,50.6624,50.6706,23272.0
2019-06-11 14:40:00,61.77,61.78,61.75,61.78,22105.0,50.6706,50.6788,50.6542,50.6788,22105.0
2019-06-11 14:45:00,61.78,61.78,61.74,61.76,19622.0,50.6788,50.6788,50.646,50.6624,19622.0
2019-06-11 14:50:00,61.76,61.76,61.73,61.74,46647.0,50.6624,50.6624,50.6378,50.646,46647.0
2019-06-11 14:55:00,61.73,61.75,61.73,61.75,31556.0,50.6378,50.6542,50.6378,50.6542,31556.0
2019-06-11 15:00:00,61.75,61.75,61.71,61.72,35459.0,50.6542,50.6542,50.6214,50.6296,35459.0
2019-06-11 15:05:00,61.72,61.76,61.72,61.76,30323.0,50.6296,50.6624,50.6296,50.6624,30323.0
2019-06-11 15:10:00,61.75,61.77,61.74,61.75,29933.0,50.6542,50.6706,50.646,50.6542,29933.0
2019-06-11 15:15:00,61.75,61.76,61.74,61.75,19878.0,50.6542,50.6624,50.646,50.6542,19878.0
2019-06-11 15:20:00,61.75,61.76,61.73,61.76,15671.0,50.6542,50.6624,50.6378,50.6624,15671.0
2019-06-11 15:25:00,61.76,61.76,61.74,61.75,9239.0,50.6624,50.6624,50.646,50.6542,9239.0
2019-06-11 15:30:00,61.75,61.79,61.74,61.77,22748.0,50.6542,50.687,50.646,50.6706,22748.0
2019-06-11 15:35:00,61.77,61.78,61.75,61.76,32117.0,50.6706,50.6788,50.6542,50.6624,32117.0
2019-06-11 15:40:00,61.76,61.77,61.74,61.74,30182.0,50.6624,50.6706,50.646,50.646,30182.0
2019-06-11 15:45:00,61.75,61.76,61.74,61.76,17194.0,50.6542,50.6624,50.646,50.6624,17194.0
2019-06-11 15:50:00,61.76,61.77,61.74,61.76,42119.0,50.6624,50.6706,50.646,50.6624,42119.0
2019-06-11 15:55:00,61.77,61.79,61.75,61.79,293440.0,50.6706,50.687,50.6542,50.687,293440.0
2019-06-12 09:30:00,61.51,61.63,61.5,61.53,88338.0,50.4573,50.5557,50.4491,50.4737,88338.0
2019-06-12 09:35:00,61.53,61.59,61.53,61.57,50557.0,50.4737,50.5229,50.4737,50.5065,50557.0
2019-06-12 09:40:00,61.57,61.6,61.56,61.58,142617.0,50.5065,50.5311,50.4983,50.5147,142617.0
2019-06-12 09:45:00,61.58,61.6,61.54,61.55,19710.0,50.5147,50.5311,50.4819,50.4901,19710.0
2019-06-12 09:50:00,61.55,61.57,61.52,61.52,44394.0,50.4901,50.5065,50.4655,50.4655,44394.0
2019-06-12 09:55:00,61.54,61.56,61.53,61.56,32124.0,50.4819,50.4983,50.4737,50.4983,32124.0
2019-06-12 10:00:00,61.55,61.6,61.55,61.58,60563.0,50.4901,50.5311,50.4901,50.5147,60563.0
2019-06-12 10:05:00,61.58,61.58,61.52,61.52,10650.0,50.5147,50.5147,50.4655,50.4655,10650.0
2019-06-12 10:10:00,61.53,61.57,61.53,61.56,14775.0,50.4737,50.5065,50.4737,50.4983,14775.0
2019-06-12 10:15:00,61.55,61.58,61.54,61.56,115340.0,50.4901,50.5147,50.4819,50.4983,115340.0
2019-06-12 10:20:00,61.56,61.58,61.54,61.56,20699.0,50.4983,50.5147,50.4819,50.4983,20699.0
2019-06-12 10:25:00,61.55,61.56,61.53,61.54,26491.0,50.4901,50.4983,50.4737,50.4819,26491.0
2019-06-12 10:30:00,61.55,61.55,61.51,61.52,13717.0,50.4901,50.4901,50.4573,50.4655,13717.0
2019-06-12 10:35:00,61.54,61.6,61.54,61.6,18011.0,50.4819,50.5311,50.4819,50.5311,18011.0
2019-06-12 10:40:00,61.6,61.61,61.57,61.58,7770.0,50.5311,50.5393,50.5065,50.5147,7770.0
2019-06-12 10:45:00,61.58,61.62,61.58,61.62,10075.0,50.5147,50.5475,50.5147,50.5475,10075.0
2019-06-12 10:50:00,61.61,61.62,61.58,61.59,23522.0,50.5393,50.5475,50.5147,50.5229,23522.0
2019-06-12 10:55:00,61.58,61.59,61.56,61.58,22230.0,50.5147,50.5229,50.4983,50.5147,22230.0
2019-06-12 11:00:00,61.56,61.58,61.53,61.58,19168.0,50.4983,50.5147,50.4737,50.5147,19168.0
2019-06-12 11:05:00,61.59,61.6,61.56,61.58,15564.0,50.5229,50.5311,50.4983,50.5147,15564.0
2019-06-12 11:10:00,61.57,61.59,61.54,61.54,17508.0,50.5065,50.5229,50.4819,50.4819,17508.0
2019-06-12 11:15:00,61.54,61.56,61.54,61.55,7577.0,50.4819,50.4983,50.4819,50.4901,7577.0
2019-06-12 11:20:00,61.56,61.56,61.52,61.55,65748.0,50.4983,50.4983,50.4655,50.4901,65748.0
2019-06-12 11:25:00,61.55,61.56,61.51,61.53,101700.0,50.4901,50.4983,50.4573,50.4737,101700.0
2019-06-12 11:30:00,61.53,61.55,61.52,61.53,120693.0,50.4737,50.4901,50.4655,50.4737,120693.0
2019-06-12 11:35:00,61.52,61.53,61.45,61.47,34931.0,50.4655,50.4737,50.4081,50.4245,34931.0
2019-06-12 11:40:00,61.47,61.49,61.44,61.45,59706.0,50.4245,50.4409,50.3999,50.4081,59706.0
2019-06-12 11:45:00,61.45,61.45,61.43,61.44,69064.0,50.4081,50.4081,50.3917,50.3999,69064.0
2019-06-12 11:50:00,61.43,61.45,61.4,61.41,14399.0,50.3917,50.4081,50.3671,50.3753,14399.0
2019-06-12 11:55:00,61.4,61.42,61.4,61.42,11138.0,50.3671,50.3835,50.3671,50.3835,11138.0
2019-06-12 12:00:00,61.4,61.44,61.4,61.43,87668.0,50.3671,50.3999,50.3671,50.3917,87668.0
2019-06-12 12:05:00,61.43,61.45,61.42,61.44,11004.0,50.3917,50.4081,50.3835,50.3999,11004.0
2019-06-12 12:10:00,61.44,61.45,61.43,61.43,10060.0,50.3999,50.4081,50.3917,50.3917,10060.0
2019-06-12 12:15:00,61.43,61.46,61.42,61.46,54040.0,50.3917,50.4163,50.3835,50.4163,54040.0
2019-06-12 12:20:00,61.46,61.47,61.43,61.46,20122.0,50.4163,50.4245,50.3917,50.4163,20122.0
2019-06-12 12:25:00,61.48,61.49,61.48,61.49,13417.0,50.4327,50.4409,50.4327,50.4409,13417.0
2019-06-12 12:30:00,61.47,61.49,61.46,61.47,10201.0,50.4245,50.4409,50.4163,50.4245,10201.0
2019-06-12 12:35:00,61.47,61.47,61.41,61.42,23927.0,50.4245,50.4245,50.3753,50.3835,23927.0
2019-06-12 12:40:00,61.43,61.43,61.38,61.4,12644.0,50.3917,50.3917,50.3507,50.3671,12644.0
2019-06-12 12:45:00,61.4,61.44,61.4,61.43,19215.0,50.3671,50.3999,50.3671,50.3917,19215.0
2019-06-12 12:50:00,61.43,61.45,61.42,61.44,24679.0,50.3917,50.4081,50.3835,50.3999,24679.0
2019-06-12 12:55:00,61.44,61.46,61.44,61.45,61944.0,50.3999,50.4163,50.3999,50.4081,61944.0
2019-06-12 13:00:00,61.45,61.46,61.43,61.44,28771.0,50.4081,50.4163,50.3917,50.3999,28771.0
2019-06-12 13:05:00,61.43,61.46,61.43,61.44,23020.0,50.3917,50.4163,50.3917,50.3999,23020.0
2019-06-12 13:10:00,61.43,61.44,61.42,61.44,13023.0,50.3917,50.3999,50.3835,50.3999,13023.0
2019-06-12 13:15:00,61.43,61.44,61.42,61.43,8589.0,50.3917,50.3999,50.3835,50.3917,8589.0
2019-06-12 13:20:00,61.43,61.44,61.41,61.42,31454.0,50.3917,50.3999,50.3753,50.3835,31454.0
2019-06-12 13:25:00,61.42,61.42,61.4,61.41,10259.0,50.3835,50.3835,50.3671,50.3753,10259.0
2019-06-12 13:30:00,61.41,61.42,61.4,61.41,10846.0,50.3753,50.3835,50.3671,50.3753,10846.0
2019-06-12 13:35:00,61.41,61.41,61.39,61.4,17574.0,50.3753,50.3753,50.3589,50.3671,17574.0
2019-06-12 13:40:00,61.4,61.41,61.38,61.4,25328.0,50.3671,50.3753,50.3507,50.3671,25328.0
2019-06-12 13:45:00,61.4,61.42,61.39,61.41,7222.0,50.3671,50.3835,50.3589,50.3753,7222.0
2019-06-12 13:50:00,61.41,61.42,61.4,61.41,69842.0,50.3753,50.3835,50.3671,50.3753,69842.0
2019-06-12 13:55:00,61.4,61.42,61.4,61.41,25656.0,50.3671,50.3835,50.3671,50.3753,25656.0
2019-06-12 14:00:00,61.41,61.42,61.39,61.4,55116.0,50.3753,50.3835,50.3589,50.3671,55116.0
2019-06-12 14:05:00,61.4,61.4,61.37,61.38,55106.0,50.3671,50.3671,50.3425,50.3507,55106.0
2019-06-12 14:10:00,61.38,61.39,61.37,61.39,58751.0,50.3507,50.3589,50.3425,50.3589,58751.0
2019-06-12 14:15:00,61.39,61.39,61.37,61.38,27842.0,50.3589,50.3589,50.3425,50.3507,27842.0
2019-06-12 14:20:00,61.38,61.38,61.36,61.37,49372.0,50.3507,50.3507,50.3342,50.3425,49372.0
2019-06-12 14:25:00,61.38,61.38,61.35,61.36,46862.0,50.3507,50.3507,50.326,50.3342,46862.0
2019-06-12 14:30:00,61.36,61.37,61.34,61.37,126733.0,50.3342,50.3425,50.3178,50.3425,126733.0
2019-06-12 14:35:00,61.37,61.38,61.36,61.37,14528.0,50.3425,50.3507,50.3342,50.3425,14528.0
2019-06-12 14:40:00,61.38,61.38,61.34,61.36,57750.0,50.3507,50.3507,50.3178,50.3342,57750.0
2019-06-12 14:45:00,61.36,61.38,61.35,61.37,31629.0,50.3342,50.3507,50.326,50.3425,31629.0
2019-06-12 14:50:00,61.38,61.38,61.36,61.36,20618.0,50.3507,50.3507,50.3342,50.3342,20618.0
2019-06-12 14:55:00,61.37,61.37,61.35,61.36,30127.0,50.3425,50.3425,50.326,50.3342,30127.0
2019-06-12 15:00:00,61.36,61.36,61.33,61.33,26873.0,50.3342,50.3342,50.3096,50.3096,26873.0
2019-06-12 15:05:00,61.34,61.36,61.34,61.35,18876.0,50.3178,50.3342,50.3178,50.326,18876.0
2019-06-12 15:10:00,61.36,61.36,61.34,61.35,24907.0,50.3342,50.3342,50.3178,50.326,24907.0
2019-06-12 15:15:00,61.35,61.35,61.32,61.34,23179.0,50.326,50.326,50.3014,50.3178,23179.0
2019-06-12 15:20:00,61.34,61.34,61.32,61.32,18605.0,50.3178,50.3178,50.3014,50.3014,18605.0
2019-06-12 15:25:00,61.32,61.33,61.31,61.32,30568.0,50.3014,50.3096,50.2932,50.3014,30568.0
2019-06-12 15:30:00,61.32,61.33,61.31,61.32,35175.0,50.3014,50.3096,50.2932,50.3014,35175.0
2019-06-12 15:35:00,61.31,61.32,61.3,61.3,19682.0,50.2932,50.3014,50.285,50.285,19682.0
2019-06-12 15:40:00,61.3,61.33,61.29,61.3,29551.0,50.285,50.3096,50.2768,50.285,29551.0
2019-06-12 15:45:00,61.3,61.32,61.3,61.31,31565.0,50.285,50.3014,50.285,50.2932,31565.0
2019-06-12 15:50:00,61.31,61.34,61.3,61.33,48162.0,50.2932,50.3178,50.285,50.3096,48162.0
2019-06-12 15:55:00,61.33,61.33,61.29,61.31,200752.0,50.3096,50.3096,50.2768,50.2932,200752.0
2019-06-13 09:30:00,61.42,61.49,61.41,61.41,172293.0,50.3835,50.4409,50.3753,50.3753,172293.0
2019-06-13 09:35:00,61.42,61.47,61.42,61.45,257820.0,50.3835,50.4245,50.3835,50.4081,257820.0
2019-06-13 09:40:00,61.44,61.47,61.44,61.46,324191.0,50.3999,50.4245,50.3999,50.4163,324191.0
2019-06-13 09:45:00,61.46,61.48,61.41,61.41,384998.0,50.4163,50.4327,50.3753,50.3753,384998.0
2019-06-13 09:50:00,61.42,61.43,61.38,61.39,272866.0,50.3835,50.3917,50.3507,50.3589,272866.0
2019-06-13 09:55:00,61.39,61.41,61.39,61.4,240953.0,50.3589,50.3753,50.3589,50.3671,240953.0
2019-06-13 10:00:00,61.4,61.42,61.38,61.38,171171.0,50.3671,50.3835,50.3507,50.3507,171171.0
2019-06-13 10:05:00,61.38,61.38,61.33,61.34,271827.0,50.3507,50.3507,50.3096,50.3178,271827.0
2019-06-13 10:10:00,61.33,61.36,61.33,61.34,171914.0,50.3096,50.3342,50.3096,50.3178,171914.0
2019-06-13 10:15:00,61.34,61.35,61.32,61.32,181076.0,50.3178,50.326,50.3014,50.3014,181076.0
2019-06-13 10:20:00,61.32,61.34,61.3,61.33,161418.0,50.3014,50.3178,50.285,50.3096,161418.0
2019-06-13 10:25:00,61.33,61.35,61.31,61.34,195019.0,50.3096,50.326,50.2932,50.3178,195019.0
2019-06-13 10:30:00,61.35,61.35,61.32,61.34,113974.0,50.326,50.326,50.3014,50.3178,113974.0
2019-06-13 10:35:00,61.35,61.38,61.34,61.38,126881.0,50.326,50.3507,50.3178,50.3507,126881.0
2019-06-13 10:40:00,61.37,61.37,61.3,61.32,118169.0,50.3425,50.3425,50.285,50.3014,118169.0
2019-06-13 10:45:00,61.32,61.32,61.27,61.28,138713.0,50.3014,50.3014,50.2604,50.2686,138713.0
2019-06-13 10:50:00,61.28,61.28,61.24,61.27,129115.0,50.2686,50.2686,50.2358,50.2604,129115.0
2019-06-13 10:55:00,61.27,61.27,61.24,61.25,66105.0,50.2604,50.2604,50.2358,50.244,66105.0
2019-06-13 11:00:00,61.25,61.28,61.24,61.28,84526.0,50.244,50.2686,50.2358,50.2686,84526.0
2019-06-13 11:05:00,61.28,61.28,61.21,61.24,169223.0,50.2686,50.2686,50.2112,50.2358,169223.0
2019-06-13 11:10:00,61.24,61.26,61.23,61.25,200679.0,50.2358,50.2522,50.2276,50.244,200679.0
2019-06-13 11:15:00,61.26,61.26,61.22,61.23,433674.0,50.2522,50.2522,50.2194,50.2276,433674.0
2019-06-13 11:20:00,61.24,61.26,61.24,61.25,346196.0,50.2358,50.2522,50.2358,50.244,346196.0
2019-06-13 11:25:00,61.25,61.29,61.25,61.28,701117.0,50.244,50.2768,50.244,50.2686,701117.0
2019-06-13 11:30:00,61.27,61.29,61.26,61.28,319511.0,50.2604,50.2768,50.2522,50.2686,319511.0
2019-06-13 11:35:00,61.28,61.3,61.26,61.29,289163.0,50.2686,50.285,50.2522,50.2768,289163.0
2019-06-13 11:40:00,61.29,61.31,61.28,61.29,1031684.0,50.2768,50.2932,50.2686,50.2768,1031684.0
2019-06-13 11:45:00,61.29,61.29,61.26,61.27,105416.0,50.2768,50.2768,50.2522,50.2604,105416.0
2019-06-13 11:50:00,61.27,61.27,61.25,61.25,127726.0,50.2604,50.2604,50.244,50.244,127726.0
2019-06-13 11:55:00,61.25,61.26,61.23,61.24,123346.0,50.244,50.2522,50.2276,50.2358,123346.0
2019-06-13 12:00:00,61.24,61.26,61.24,61.25,473950.0,50.2358,50.2522,50.2358,50.244,473950.0
2019-06-13 12:05:00,61.25,61.26,61.24,61.25,482770.0,50.244,50.2522,50.2358,50.244,482770.0
2019-06-13 12:10:00,61.24,61.26,61.23,61.23,84293.0,50.2358,50.2522,50.2276,50.2276,84293.0
2019-06-13 12:15:00,61.23,61.25,61.23,61.24,106591.0,50.2276,50.244,50.2276,50.2358,106591.0
2019-06-13 12:20:00,61.25,61.25,61.22,61.25,255345.0,50.244,50.244,50.2194,50.244,255345.0
2019-06-13 12:25:00,61.25,61.26,61.2,61.21,977442.0,50.244,50.2522,50.203,50.2112,977442.0
2019-06-13 12:30:00,61.21,61.21,61.18,61.18,109217.0,50.2112,50.2112,50.1866,50.1866,109217.0
2019-06-13 12:35:00,61.19,61.2,61.16,61.19,5142358.0,50.1948,50.203,50.1702,50.1948,5142358.0
2019-06-13 12:40:00,61.2,61.27,61.19,61.27,248763.0,50.203,50.2604,50.1948,50.2604,248763.0
2019-06-13 12:45:00,61.27,61.29,61.26,61.28,45977.0,50.2604,50.2768,50.2522,50.2686,45977.0
2019-06-13 12:50:00,61.28,61.3,61.28,61.3,11725.0,50.2686,50.285,50.2686,50.285,11725.0
2019-06-13 12:55:00,61.3,61.3,61.29,61.29,24372.0,50.285,50.285,50.2768,50.2768,24372.0
2019-06-13 13:00:00,61.3,61.32,61.3,61.32,36893.0,50.285,50.3014,50.285,50.3014,36893.0
2019-06-13 13:05:00,61.31,61.32,61.3,61.32,27769.0,50.2932,50.3014,50.285,50.3014,27769.0
2019-06-13 13:10:00,61.31,61.33,61.31,61.31,67055.0,50.2932,50.3096,50.2932,50.2932,67055.0
2019-06-13 13:15:00,61.32,61.33,61.31,61.32,35540.0,50.3014,50.3096,50.2932,50.3014,35540.0
2019-06-13 13:20:00,61.33,61.34,61.32,61.33,37587.0,50.3096,50.3178,50.3014,50.3096,37587.0
2019-06-13 13:25:00,61.33,61.35,61.32,61.34,79246.0,50.3096,50.326,50.3014,50.3178,79246.0
2019-06-13 13:30:00,61.35,61.36,61.34,61.35,157735.0,50.326,50.3342,50.3178,50.326,157735.0
2019-06-13 13:35:00,61.35,61.36,61.34,61.35,44491.0,50.326,50.3342,50.3178,50.326,44491.0
2019-06-13 13:40:00,61.35,61.36,61.34,61.35,33720.0,50.326,50.3342,50.3178,50.326,33720.0
2019-06-13 13:45:00,61.34,61.36,61.33,61.36,42725.0,50.3178,50.3342,50.3096,50.3342,42725.0
2019-06-13 13:50:00,61.36,61.36,61.35,61.36,38327.0,50.3342,50.3342,50.326,50.3342,38327.0
2019-06-13 13:55:00,61.36,61.36,61.34,61.35,67019.0,50.3342,50.3342,50.3178,50.326,67019.0
2019-06-13 14:00:00,61.35,61.35,61.34,61.34,32905.0,50.326,50.326,50.3178,50.3178,32905.0
2019-06-13 14:05:00,61.35,61.35,61.32,61.32,85696.0,50.326,50.326,50.3014,50.3014,85696.0
2019-06-13 14:10:00,61.33,61.33,61.32,61.33,63755.0,50.3096,50.3096,50.3014,50.3096,63755.0
2019-06-13 14:15:00,61.33,61.33,61.31,61.33,74612.0,50.3096,50.3096,50.2932,50.3096,74612.0
2019-06-13 14:20:00,61.31,61.32,61.31,61.32,4559.0,50.2932,50.3014,50.2932,50.3014,4559.0
2019-06-13 14:25:00,61.32,61.33,61.31,61.32,18517.0,50.3014,50.3096,50.2932,50.3014,18517.0
2019-06-13 14:30:00,61.33,61.33,61.3,61.3,102901.0,50.3096,50.3096,50.285,50.285,102901.0
2019-06-13 14:35:00,61.3,61.3,61.27,61.3,241318.0,50.285,50.285,50.2604,50.285,241318.0
2019-06-13 14:40:00,61.3,61.31,61.29,61.31,56932.0,50.285,50.2932,50.2768,50.2932,56932.0
2019-06-13 14:45:00,61.31,61.32,61.29,61.29,69512.0,50.2932,50.3014,50.2768,50.2768,69512.0
2019-06-13 14:50:00,61.29,61.3,61.27,61.28,41822.0,50.2768,50.285,50.2604,50.2686,41822.0
2019-06-13 14:55:00,61.28,61.29,61.28,61.28,31430.0,50.2686,50.2768,50.2686,50.2686,31430.0
2019-06-13 15:00:00,61.28,61.29,61.25,61.27,89244.0,50.2686,50.2768,50.244,50.2604,89244.0
2019-06-13 15:05:00,61.26,61.27,61.24,61.24,58890.0,50.2522,50.2604,50.2358,50.2358,58890.0
2019-06-13 15:10:00,61.24,61.27,61.24,61.25,79816.0,50.2358,50.2604,50.2358,50.244,79816.0
2019-06-13 15:15:00,61.25,61.26,61.22,61.24,198538.0,50.244,50.2522,50.2194,50.2358,198538.0
2019-06-13 15:20:00,61.23,61.25,61.23,61.24,34007.0,50.2276,50.244,50.2276,50.2358,34007.0
2019-06-13 15:25:00,61.25,61.25,61.23,61.23,213287.0,50.244,50.244,50.2276,50.2276,213287.0
2019-06-13 15:30:00,61.24,61.26,61.23,61.26,71450.0,50.2358,50.2522,50.2276,50.2522,71450.0
2019-06-13 15:35:00,61.26,61.27,61.25,61.27,52669.0,50.2522,50.2604,50.244,50.2604,52669.0
2019-06-13 15:40:00,61.27,61.27,61.26,61.27,42479.0,50.2604,50.2604,50.2522,50.2604,42479.0
2019-06-13 15:45:00,61.26,61.27,61.23,61.24,190631.0,50.2522,50.2604,50.2276,50.2358,190631.0
2019-06-13 15:50:00,61.24,61.28,61.23,61.27,188233.0,50.2358,50.2686,50.2276,50.2604,188233.0
2019-06-13 15:55:00,61.27,61.34,61.25,61.34,454581.0,50.2604,50.3178,50.244,50.3178,454581.0
2019-06-14 09:30:00,60.95,61.07,60.91,60.91,167176.0,49.9979,50.0964,49.9651,49.9651,167176.0
2019-06-14 09:35:00,60.92,60.93,60.9,60.92,226581.0,49.9733,49.9815,49.9569,49.9733,226581.0
2019-06-14 09:40:00,60.93,60.94,60.9,60.9,76761.0,49.9815,49.9897,49.9569,49.9569,76761.0
2019-06-14 09:45:00,60.9,60.94,60.9,60.92,63510.0,49.9569,49.9897,49.9569,49.9733,63510.0
2019-06-14 09:50:00,60.92,60.95,60.86,60.87,25020.0,49.9733,49.9979,49.9241,49.9323,25020.0
2019-06-14 09:55:00,60.86,60.87,60.84,60.86,19914.0,49.9241,49.9323,49.9077,49.9241,19914.0
2019-06-14 10:00:00,60.86,60.91,60.85,60.9,141239.0,49.9241,49.9651,49.9159,49.9569,141239.0
2019-06-14 10:05:00,60.9,60.95,60.89,60.93,73005.0,49.9569,49.9979,49.9487,49.9815,73005.0
2019-06-14 10:10:00,60.93,60.94,60.88,60.9,36919.0,49.9815,49.9897,49.9405,49.9569,36919.0
2019-06-14 10:15:00,60.89,60.91,60.87,60.89,80109.0,49.9487,49.9651,49.9323,49.9487,80109.0
2019-06-14 10:20:00,60.89,60.94,60.88,60.93,31402.0,49.9487,49.9897,49.9405,49.9815,31402.0
2019-06-14 10:25:00,60.93,60.94,60.9,60.91,21574.0,49.9815,49.9897,49.9569,49.9651,21574.0
2019-06-14 10:30:00,60.91,60.92,60.89,60.91,43279.0,49.9651,49.9733,49.9487,49.9651,43279.0
2019-06-14 10:35:00,60.91,60.92,60.9,60.92,56230.0,49.9651,49.9733,49.9569,49.9733,56230.0
2019-06-14 10:40:00,60.92,60.93,60.89,60.93,98534.0,49.9733,49.9815,49.9487,49.9815,98534.0
2019-06-14 10:45:00,60.92,60.95,60.91,60.95,73459.0,49.9733,49.9979,49.9651,49.9979,73459.0
2019-06-14 10:50:00,60.94,60.95,60.92,60.93,34547.0,49.9897,49.9979,49.9733,49.9815,34547.0
2019-06-14 10:55:00,60.93,60.93,60.91,60.93,153134.0,49.9815,49.9815,49.9651,49.9815,153134.0
2019-06-14 11:00:00,60.93,60.95,60.93,60.94,17971.0,49.9815,49.9979,49.9815,49.9897,17971.0
2019-06-14 11:05:00,60.94,60.94,60.89,60.89,30883.0,49.9897,49.9897,49.9487,49.9487,30883.0
2019-06-14 11:10:00,60.89,60.9,60.86,60.87,75275.0,49.9487,49.9569,49.9241,49.9323,75275.0
2019-06-14 11:15:00,60.87,60.89,60.85,60.89,61995.0,49.9323,49.9487,49.9159,49.9487,61995.0
2019-06-14 11:20:00,60.88,60.91,60.88,60.91,57607.0,49.9405,49.9651,49.9405,49.9651,57607.0
2019-06-14 11:25:00,60.91,60.91,60.88,60.89,268789.0,49.9651,49.9651,49.9405,49.9487,268789.0
2019-06-14 11:30:00,60.88,60.92,60.88,60.91,95815.0,49.9405,49.9733,49.9405,49.9651,95815.0
2019-06-14 11:35:00,60.91,60.92,60.9,60.92,51538.0,49.9651,49.9733,49.9569,49.9733,51538.0
2019-06-14 11:40:00,60.92,60.92,60.89,60.9,11174.0,49.9733,49.9733,49.9487,49.9569,11174.0
2019-06-14 11:45:00,60.89,60.92,60.89,60.91,71161.0,49.9487,49.9733,49.9487,49.9651,71161.0
2019-06-14 11:50:00,60.9,60.92,60.89,60.89,17650.0,49.9569,49.9733,49.9487,49.9487,17650.0
2019-06-14 11:55:00,60.9,60.92,60.89,60.9,118629.0,49.9569,49.9733,49.9487,49.9569,118629.0
2019-06-14 12:00:00,60.9,60.91,60.88,60.89,42698.0,49.9569,49.9651,49.9405,49.9487,42698.0
2019-06-14 12:05:00,60.89,60.9,60.88,60.88,19574.0,49.9487,49.9569,49.9405,49.9405,19574.0
2019-06-14 12:10:00,60.89,60.9,60.88,60.88,12602.0,49.9487,49.9569,49.9405,49.9405,12602.0
2019-06-14 12:15:00,60.87,60.89,60.86,60.86,81626.0,49.9323,49.9487,49.9241,49.9241,81626.0
2019-06-14 12:20:00,60.87,60.89,60.86,60.89,32185.0,49.9323,49.9487,49.9241,49.9487,32185.0
2019-06-14 12:25:00,60.88,60.9,60.86,60.87,54908.0,49.9405,49.9569,49.9241,49.9323,54908.0
2019-06-14 12:30:00,60.87,60.89,60.87,60.89,17008.0,49.9323,49.9487,49.9323,49.9487,17008.0
2019-06-14 12:35:00,60.89,60.9,60.87,60.88,16430.0,49.9487,49.9569,49.9323,49.9405,16430.0
2019-06-14 12:40:00,60.87,60.88,60.86,60.88,17048.0,49.9323,49.9405,49.9241,49.9405,17048.0
2019-06-14 12:45:00,60.87,60.88,60.85,60.87,189126.0,49.9323,49.9405,49.9159,49.9323,189126.0
2019-06-14 12:50:00,60.87,60.89,60.86,60.88,22374.0,49.9323,49.9487,49.9241,49.9405,22374.0
2019-06-14 12:55:00,60.88,60.88,60.86,60.87,14003.0,49.9405,49.9405,49.9241,49.9323,14003.0
2019-06-14 13:00:00,60.87,60.87,60.84,60.84,21577.0,49.9323,49.9323,49.9077,49.9077,21577.0
2019-06-14 13:05:00,60.85,60.88,60.84,60.87,30185.0,49.9159,49.9405,49.9077,49.9323,30185.0
2019-06-14 13:10:00,60.86,60.88,60.85,60.86,39810.0,49.9241,49.9405,49.9159,49.9241,39810.0
2019-06-14 13:15:00,60.87,60.87,60.85,60.86,463009.0,49.9323,49.9323,49.9159,49.9241,463009.0
2019-06-14 13:20:00,60.85,60.88,60.85,60.87,44555.0,49.9159,49.9405,49.9159,49.9323,44555.0
2019-06-14 13:25:00,60.88,60.88,60.85,60.86,29676.0,49.9405,49.9405,49.9159,49.9241,29676.0
2019-06-14 13:30:00,60.86,60.86,60.84,60.85,22600.0,49.9241,49.9241,49.9077,49.9159,22600.0
2019-06-14 13:35:00,60.84,60.86,60.83,60.86,12042.0,49.9077,49.9241,49.8995,49.9241,12042.0
2019-06-14 13:40:00,60.85,60.85,60.82,60.83,17315.0,49.9159,49.9159,49.8913,49.8995,17315.0
2019-06-14 13:45:00,60.83,60.86,60.82,60.85,1569842.0,49.8995,49.9241,49.8913,49.9159,1569842.0
2019-06-14 13:50:00,60.86,60.86,60.85,60.86,136009.0,49.9241,49.9241,49.9159,49.9241,136009.0
2019-06-14 13:55:00,60.87,60.87,60.85,60.86,47845.0,49.9323,49.9323,49.9159,49.9241,47845.0
2019-06-14 14:00:00,60.86,60.87,60.85,60.87,36560.0,49.9241,49.9323,49.9159,49.9323,36560.0
2019-06-14 14:05:00,60.86,60.87,60.85,60.86,51232.0,49.9241,49.9323,49.9159,49.9241,51232.0
2019-06-14 14:10:00,60.86,60.87,60.85,60.85,32410.0,49.9241,49.9323,49.9159,49.9159,32410.0
2019-06-14 14:15:00,60.86,60.88,60.85,60.88,84210.0,49.9241,49.9405,49.9159,49.9405,84210.0
2019-06-14 14:20:00,60.88,60.88,60.86,60.86,19153.0,49.9405,49.9405,49.9241,49.9241,19153.0
2019-06-14 14:25:00,60.87,60.87,60.85,60.86,24471.0,49.9323,49.9323,49.9159,49.9241,24471.0
2019-06-14 14:30:00,60.86,60.87,60.85,60.86,63922.0,49.9241,49.9323,49.9159,49.9241,63922.0
2019-06-14 14:35:00,60.86,60.87,60.85,60.86,99427.0,49.9241,49.9323,49.9159,49.9241,99427.0
2019-06-14 14:40:00,60.87,60.87,60.85,60.87,39492.0,49.9323,49.9323,49.9159,49.9323,39492.0
2019-06-14 14:45:00,60.87,60.88,60.86,60.87,14157.0,49.9323,49.9405,49.9241,49.9323,14157.0
2019-06-14 14:50:00,60.87,60.87,60.86,60.87,29615.0,49.9323,49.9323,49.9241,49.9323,29615.0
2019-06-14 14:55:00,60.86,60.87,60.85,60.85,43758.0,49.9241,49.9323,49.9159,49.9159,43758.0
2019-06-14 15:00:00,60.86,60.89,60.85,60.89,28888.0,49.9241,49.9487,49.9159,49.9487,28888.0
2019-06-14 15:05:00,60.89,60.9,60.88,60.89,17310.0,49.9487,49.9569,49.9405,49.9487,17310.0
2019-06-14 15:10:00,60.9,60.91,60.89,60.91,33008.0,49.9569,49.9651,49.9487,49.9651,33008.0
2019-06-14 15:15:00,60.91,60.93,60.9,60.91,93577.0,49.9651,49.9815,49.9569,49.9651,93577.0
2019-06-14 15:20:00,60.91,60.92,60.9,60.92,33174.0,49.9651,49.9733,49.9569,49.9733,33174.0
2019-06-14 15:25:00,60.92,60.92,60.9,60.91,21417.0,49.9733,49.9733,49.9569,49.9651,21417.0
2019-06-14 15:30:00,60.91,60.92,60.9,60.92,28845.0,49.9651,49.9733,49.9569,49.9733,28845.0
2019-06-14 15:35:00,60.92,60.94,60.92,60.93,21868.0,49.9733,49.9897,49.9733,49.9815,21868.0
2019-06-14 15:40:00,60.94,60.94,60.91,60.93,44424.0,49.9897,49.9897,49.9651,49.9815,44424.0
2019-06-14 15:45:00,60.93,60.94,60.92,60.94,30530.0,49.9815,49.9897,49.9733,49.9897,30530.0
2019-06-14 15:50:00,60.93,60.94,60.92,60.92,75658.0,49.9815,49.9897,49.9733,49.9733,75658.0
2019-06-14 15:55:00,60.92,60.93,60.89,60.91,378287.0,49.9733,49.9815,49.9487,49.9651,378287.0
2019-06-17 09:30:00,59.68,59.79,59.65,59.69,182464.0,49.9376,50.0296,49.9125,49.9459,182464.0
2019-06-17 09:35:00,59.68,59.7,59.66,59.67,83233.0,49.9376,49.9543,49.9208,49.9292,83233.0
2019-06-17 09:40:00,59.67,59.71,59.67,59.7,55871.0,49.9292,49.9627,49.9292,49.9543,55871.0
2019-06-17 09:45:00,59.7,59.75,59.69,59.73,329546.0,49.9543,49.9961,49.9459,49.9794,329546.0
2019-06-17 09:50:00,59.73,59.75,59.72,59.75,49509.0,49.9794,49.9961,49.971,49.9961,49509.0
2019-06-17 09:55:00,59.75,59.77,59.74,59.75,23242.0,49.9961,50.0129,49.9878,49.9961,23242.0
2019-06-17 10:00:00,59.75,59.79,59.74,59.79,61886.0,49.9961,50.0296,49.9878,50.0296,61886.0
2019-06-17 10:05:00,59.79,59.8,59.79,59.79,23762.0,50.0296,50.038,50.0296,50.0296,23762.0
2019-06-17 10:10:00,59.79,59.8,59.77,59.78,33561.0,50.0296,50.038,50.0129,50.0213,33561.0
2019-06-17 10:15:00,59.78,59.78,59.75,59.76,39684.0,50.0213,50.0213,49.9961,50.0045,39684.0
2019-06-17 10:20:00,59.76,59.77,59.75,59.77,45221.0,50.0045,50.0129,49.9961,50.0129,45221.0
2019-06-17 10:25:00,59.77,59.78,59.76,59.78,22047.0,50.0129,50.0213,50.0045,50.0213,22047.0
2019-06-17 10:30:00,59.78,59.81,59.78,59.8,177160.0,50.0213,50.0464,50.0213,50.038,177160.0
2019-06-17 10:35:00,59.81,59.82,59.8,59.81,53220.0,50.0464,50.0547,50.038,50.0464,53220.0
2019-06-17 10:40:00,59.81,59.83,59.79,59.8,1912893.0,50.0464,50.0631,50.0296,50.038,1912893.0
2019-06-17 10:45:00,59.81,59.81,59.79,59.8,167868.0,50.0464,50.0464,50.0296,50.038,167868.0
2019-06-17 10:50:00,59.8,59.81,59.78,59.8,267239.0,50.038,50.0464,50.0213,50.038,267239.0
2019-06-17 10:55:00,59.8,59.8,59.75,59.75,300350.0,50.038,50.038,49.9961,49.9961,300350.0
2019-06-17 11:00:00,59.76,59.83,59.75,59.81,280577.0,50.0045,50.0631,49.9961,50.0464,280577.0
2019-06-17 11:05:00,59.81,59.81,59.78,59.78,37796.0,50.0464,50.0464,50.0213,50.0213,37796.0
2019-06-17 11:10:00,59.79,59.8,59.77,59.78,86641.0,50.0296,50.038,50.0129,50.0213,86641.0
2019-06-17 11:15:00,59.77,59.81,59.77,59.8,35552.0,50.0129,50.0464,50.0129,50.038,35552.0
2019-06-17 11:20:00,59.8,59.82,59.78,59.78,108940.0,50.038,50.0547,50.0213,50.0213,108940.0
2019-06-17 11:25:00,59.78,59.79,59.76,59.77,118114.0,50.0213,50.0296,50.0045,50.0129,118114.0
2019-06-17 11:30:00,59.78,59.78,59.73,59.73,126406.0,50.0213,50.0213,49.9794,49.9794,126406.0
2019-06-17 11:35:00,59.73,59.74,59.72,59.74,78097.0,49.9794,49.9878,49.971,49.9878,78097.0
2019-06-17 11:40:00,59.75,59.75,59.73,59.74,19536.0,49.9961,49.9961,49.9794,49.9878,19536.0
2019-06-17 11:45:00,59.75,59.75,59.74,59.75,17530.0,49.9961,49.9961,49.9878,49.9961,17530.0
2019-06-17 11:50:00,59.75,59.77,59.74,59.76,55221.0,49.9961,50.0129,49.9878,50.0045,55221.0
2019-06-17 11:55:00,59.75,59.78,59.74,59.78,25817.0,49.9961,50.0213,49.9878,50.0213,25817.0
2019-06-17 12:00:00,59.78,59.79,59.75,59.75,24311.0,50.0213,50.0296,49.9961,49.9961,24311.0
2019-06-17 12:05:00,59.75,59.77,59.75,59.77,14698.0,49.9961,50.0129,49.9961,50.0129,14698.0
2019-06-17 12:10:00,59.76,59.77,59.75,59.76,17437.0,50.0045,50.0129,49.9961,50.0045,17437.0
2019-06-17 12:15:00,59.76,59.77,59.75,59.76,39087.0,50.0045,50.0129,49.9961,50.0045,39087.0
2019-06-17 12:20:00,59.76,59.76,59.74,59.75,35531.0,50.0045,50.0045,49.9878,49.9961,35531.0
2019-06-17 12:25:00,59.75,59.75,59.74,59.75,13470.0,49.9961,49.9961,49.9878,49.9961,13470.0
2019-06-17 12:30:00,59.75,59.76,59.74,59.75,33020.0,49.9961,50.0045,49.9878,49.9961,33020.0
2019-06-17 12:35:00,59.76,59.77,59.75,59.75,18686.0,50.0045,50.0129,49.9961,49.9961,18686.0
2019-06-17 12:40:00,59.75,59.77,59.75,59.76,17426.0,49.9961,50.0129,49.9961,50.0045,17426.0
2019-06-17 12:45:00,59.76,59.77,59.75,59.77,18569.0,50.0045,50.0129,49.9961,50.0129,18569.0
2019-06-17 12:50:00,59.76,59.76,59.74,59.75,22376.0,50.0045,50.0045,49.9878,49.9961,22376.0
2019-06-17 12:55:00,59.74,59.75,59.73,59.73,61107.0,49.9878,49.9961,49.9794,49.9794,61107.0
2019-06-17 13:00:00,59.74,59.75,59.72,59.75,25877.0,49.9878,49.9961,49.971,49.9961,25877.0
2019-06-17 13:05:00,59.75,59.75,59.73,59.73,46122.0,49.9961,49.9961,49.9794,49.9794,46122.0
2019-06-17 13:10:00,59.73,59.73,59.71,59.73,54219.0,49.9794,49.9794,49.9627,49.9794,54219.0
2019-06-17 13:15:00,59.73,59.73,59.72,59.73,15716.0,49.9794,49.9794,49.971,49.9794,15716.0
2019-06-17 13:20:00,59.74,59.74,59.71,59.72,42034.0,49.9878,49.9878,49.9627,49.971,42034.0
2019-06-17 13:25:00,59.72,59.72,59.7,59.71,20931.0,49.971,49.971,49.9543,49.9627,20931.0
2019-06-17 13:30:00,59.71,59.72,59.69,59.72,42060.0,49.9627,49.971,49.9459,49.971,42060.0
2019-06-17 13:35:00,59.72,59.73,59.71,59.73,7422.0,49.971,49.9794,49.9627,49.9794,7422.0
2019-06-17 13:40:00,59.72,59.73,59.71,59.72,15860.0,49.971,49.9794,49.9627,49.971,15860.0
2019-06-17 13:45:00,59.72,59.72,59.71,59.71,24042.0,49.971,49.971,49.9627,49.9627,24042.0
2019-06-17 13:50:00,59.71,59.72,59.71,59.72,15799.0,49.9627,49.971,49.9627,49.971,15799.0
2019-06-17 13:55:00,59.72,59.72,59.71,59.71,87946.0,49.971,49.971,49.9627,49.9627,87946.0
2019-06-17 14:00:00,59.72,59.74,59.71,59.73,53345.0,49.971,49.9878,49.9627,49.9794,53345.0
2019-06-17 14:05:00,59.73,59.74,59.7,59.71,82594.0,49.9794,49.9878,49.9543,49.9627,82594.0
2019-06-17 14:10:00,59.71,59.71,59.69,59.7,51631.0,49.9627,49.9627,49.9459,49.9543,51631.0
2019-06-17 14:15:00,59.7,59.71,59.69,59.7,24403.0,49.9543,49.9627,49.9459,49.9543,24403.0
2019-06-17 14:20:00,59.7,59.71,59.7,59.71,21043.0,49.9543,49.9627,49.9543,49.9627,21043.0
2019-06-17 14:25:00,59.7,59.71,59.68,59.69,34715.0,49.9543,49.9627,49.9376,49.9459,34715.0
2019-06-17 14:30:00,59.68,59.7,59.68,59.7,30302.0,49.9376,49.9543,49.9376,49.9543,30302.0
2019-06-17 14:35:00,59.69,59.71,59.69,59.7,28268.0,49.9459,49.9627,49.9459,49.9543,28268.0
2019-06-17 14:40:00,59.71,59.71,59.7,59.7,36998.0,49.9627,49.9627,49.9543,49.9543,36998.0
2019-06-17 14:45:00,59.71,59.71,59.7,59.71,36409.0,49.9627,49.9627,49.9543,49.9627,36409.0
2019-06-17 14:50:00,59.7,59.71,59.7,59.71,30886.0,49.9543,49.9627,49.9543,49.9627,30886.0
2019-06-17 14:55:00,59.7,59.71,59.69,59.7,21117.0,49.9543,49.9627,49.9459,49.9543,21117.0
2019-06-17 15:00:00,59.7,59.7,59.67,59.69,44359.0,49.9543,49.9543,49.9292,49.9459,44359.0
2019-06-17 15:05:00,59.69,59.7,59.68,59.7,14909.0,49.9459,49.9543,49.9376,49.9543,14909.0
2019-06-17 15:10:00,59.7,59.7,59.69,59.69,37608.0,49.9543,49.9543,49.9459,49.9459,37608.0
2019-06-17 15:15:00,59.69,59.7,59.68,59.69,29585.0,49.9459,49.9543,49.9376,49.9459,29585.0
2019-06-17 15:20:00,59.69,59.7,59.68,59.69,110804.0,49.9459,49.9543,49.9376,49.9459,110804.0
2019-06-17 15:25:00,59.69,59.7,59.68,59.69,34294.0,49.9459,49.9543,49.9376,49.9459,34294.0
2019-06-17 15:30:00,59.7,59.7,59.67,59.67,75882.0,49.9543,49.9543,49.9292,49.9292,75882.0
2019-06-17 15:35:00,59.68,59.68,59.65,59.66,40701.0,49.9376,49.9376,49.9125,49.9208,40701.0
2019-06-17 15:40:00,59.66,59.67,59.65,59.67,65645.0,49.9208,49.9292,49.9125,49.9292,65645.0
2019-06-17 15:45:00,59.67,59.67,59.66,59.66,40655.0,49.9292,49.9292,49.9208,49.9208,40655.0
2019-06-17 15:50:00,59.66,59.66,59.64,59.65,76402.0,49.9208,49.9208,49.9041,49.9125,76402.0
2019-06-17 15:55:00,59.66,59.69,59.64,59.68,199619.0,49.9208,49.9459,49.9041,49.9376,199619.0
2019-06-18 09:30:00,60.12,60.22,60.07,60.14,149182.0,50.3057,50.3894,50.2639,50.3225,149182.0
2019-06-18 09:35:00,60.15,60.25,60.12,60.25,367071.0,50.3309,50.4145,50.3057,50.4145,367071.0
2019-06-18 09:40:00,60.26,60.3,60.22,60.26,297212.0,50.4229,50.4564,50.3894,50.4229,297212.0
2019-06-18 09:45:00,60.26,60.32,60.24,60.32,191946.0,50.4229,50.4731,50.4062,50.4731,191946.0
2019-06-18 09:50:00,60.32,60.35,60.27,60.34,140479.0,50.4731,50.4982,50.4313,50.4898,140479.0
2019-06-18 09:55:00,60.35,60.37,60.33,60.36,77461.0,50.4982,50.5149,50.4815,50.5066,77461.0
2019-06-18 10:00:00,60.36,60.4,60.34,60.39,78985.0,50.5066,50.54,50.4898,50.5317,78985.0
2019-06-18 10:05:00,60.4,60.41,60.33,60.33,123506.0,50.54,50.5484,50.4815,50.4815,123506.0
2019-06-18 10:10:00,60.34,60.36,60.31,60.32,156583.0,50.4898,50.5066,50.4647,50.4731,156583.0
2019-06-18 10:15:00,60.32,60.34,60.29,60.33,120953.0,50.4731,50.4898,50.448,50.4815,120953.0
2019-06-18 10:20:00,60.33,60.35,60.3,60.32,46079.0,50.4815,50.4982,50.4564,50.4731,46079.0
2019-06-18 10:25:00,60.31,60.35,60.29,60.35,60730.0,50.4647,50.4982,50.448,50.4982,60730.0
2019-06-18 10:30:00,60.36,60.4,60.36,60.39,29518.0,50.5066,50.54,50.5066,50.5317,29518.0
2019-06-18 10:35:00,60.39,60.43,60.38,60.43,50966.0,50.5317,50.5651,50.5233,50.5651,50966.0
2019-06-18 10:40:00,60.42,60.43,60.41,60.42,28540.0,50.5568,50.5651,50.5484,50.5568,28540.0
2019-06-18 10:45:00,60.42,60.45,60.41,60.45,33175.0,50.5568,50.5819,50.5484,50.5819,33175.0
2019-06-18 10:50:00,60.45,60.46,60.42,60.45,60649.0,50.5819,50.5902,50.5568,50.5819,60649.0
2019-06-18 10:55:00,60.45,60.47,60.44,60.45,24794.0,50.5819,50.5986,50.5735,50.5819,24794.0
2019-06-18 11:00:00,60.45,60.47,60.44,60.45,38557.0,50.5819,50.5986,50.5735,50.5819,38557.0
2019-06-18 11:05:00,60.45,60.49,60.45,60.47,42079.0,50.5819,50.6153,50.5819,50.5986,42079.0
2019-06-18 11:10:00,60.47,60.47,60.43,60.44,21435.0,50.5986,50.5986,50.5651,50.5735,21435.0
2019-06-18 11:15:00,60.44,60.45,60.42,60.44,57416.0,50.5735,50.5819,50.5568,50.5735,57416.0
2019-06-18 11:20:00,60.44,60.48,60.4,60.45,310955.0,50.5735,50.607,50.54,50.5819,310955.0
2019-06-18 11:25:00,60.45,60.49,60.45,60.48,123922.0,50.5819,50.6153,50.5819,50.607,123922.0
2019-06-18 11:30:00,60.48,60.48,60.41,60.41,195949.0,50.607,50.607,50.5484,50.5484,195949.0
2019-06-18 11:35:00,60.41,60.42,60.39,60.4,97669.0,50.5484,50.5568,50.5317,50.54,97669.0
2019-06-18 11:40:00,60.4,60.42,60.39,60.4,45153.0,50.54,50.5568,50.5317,50.54,45153.0
2019-06-18 11:45:00,60.39,60.4,60.35,60.36,17933.0,50.5317,50.54,50.4982,50.5066,17933.0
2019-06-18 11:50:00,60.35,60.37,60.35,60.35,30236.0,50.4982,50.5149,50.4982,50.4982,30236.0
2019-06-18 11:55:00,60.36,60.37,60.35,60.36,23269.0,50.5066,50.5149,50.4982,50.5066,23269.0
2019-06-18 12:00:00,60.36,60.39,60.36,60.38,62658.0,50.5066,50.5317,50.5066,50.5233,62658.0
2019-06-18 12:05:00,60.37,60.39,60.35,60.38,36369.0,50.5149,50.5317,50.4982,50.5233,36369.0
2019-06-18 12:10:00,60.38,60.39,60.36,60.37,12797.0,50.5233,50.5317,50.5066,50.5149,12797.0
2019-06-18 12:15:00,60.37,60.38,60.34,60.36,23817.0,50.5149,50.5233,50.4898,50.5066,23817.0
2019-06-18 12:20:00,60.36,60.38,60.35,60.38,18682.0,50.5066,50.5233,50.4982,50.5233,18682.0
2019-06-18 12:25:00,60.38,60.4,60.37,60.4,30534.0,50.5233,50.54,50.5149,50.54,30534.0
2019-06-18 12:30:00,60.4,60.41,60.39,60.4,65460.0,50.54,50.5484,50.5317,50.54,65460.0
2019-06-18 12:35:00,60.4,60.41,60.39,60.39,23363.0,50.54,50.5484,50.5317,50.5317,23363.0
2019-06-18 12:40:00,60.4,60.42,60.4,60.4,12814.0,50.54,50.5568,50.54,50.54,12814.0
2019-06-18 12:45:00,60.4,60.42,60.39,60.42,18185.0,50.54,50.5568,50.5317,50.5568,18185.0
2019-06-18 12:50:00,60.42,60.42,60.39,60.4,17098.0,50.5568,50.5568,50.5317,50.54,17098.0
2019-06-18 12:55:00,60.4,60.42,60.4,60.41,11356.0,50.54,50.5568,50.54,50.5484,11356.0
2019-06-18 13:00:00,60.41,60.41,60.38,60.39,32454.0,50.5484,50.5484,50.5233,50.5317,32454.0
2019-06-18 13:05:00,60.38,60.38,60.35,60.38,91430.0,50.5233,50.5233,50.4982,50.5233,91430.0
2019-06-18 13:10:00,60.37,60.4,60.36,60.39,13934.0,50.5149,50.54,50.5066,50.5317,13934.0
2019-06-18 13:15:00,60.39,60.4,60.38,60.39,55942.0,50.5317,50.54,50.5233,50.5317,55942.0
2019-06-18 13:20:00,60.39,60.39,60.36,60.38,30859.0,50.5317,50.5317,50.5066,50.5233,30859.0
2019-06-18 13:25:00,60.38,60.38,60.35,60.35,23035.0,50.5233,50.5233,50.4982,50.4982,23035.0
2019-06-18 13:30:00,60.34,60.38,60.34,60.37,40775.0,50.4898,50.5233,50.4898,50.5149,40775.0
2019-06-18 13:35:00,60.36,60.38,60.36,60.38,11391.0,50.5066,50.5233,50.5066,50.5233,11391.0
2019-06-18 13:40:00,60.37,60.38,60.35,60.38,46987.0,50.5149,50.5233,50.4982,50.5233,46987.0
2019-06-18 13:45:00,60.37,60.39,60.37,60.38,15960.0,50.5149,50.5317,50.5149,50.5233,15960.0
2019-06-18 13:50:00,60.38,60.4,60.37,60.4,72726.0,50.5233,50.54,50.5149,50.54,72726.0
2019-06-18 13:55:00,60.4,60.41,60.39,60.4,32453.0,50.54,50.5484,50.5317,50.54,32453.0
2019-06-18 14:00:00,60.39,60.41,60.39,60.4,49982.0,50.5317,50.5484,50.5317,50.54,49982.0
2019-06-18 14:05:00,60.4,60.42,60.39,60.42,178466.0,50.54,50.5568,50.5317,50.5568,178466.0
2019-06-18 14:10:00,60.41,60.43,60.41,60.42,68079.0,50.5484,50.5651,50.5484,50.5568,68079.0
2019-06-18 14:15:00,60.43,60.43,60.41,60.43,41274.0,50.5651,50.5651,50.5484,50.5651,41274.0
2019-06-18 14:20:00,60.42,60.44,60.41,60.44,21284.0,50.5568,50.5735,50.5484,50.5735,21284.0
2019-06-18 14:25:00,60.44,60.46,60.43,60.45,99040.0,50.5735,50.5902,50.5651,50.5819,99040.0
2019-06-18 14:30:00,60.45,60.45,60.44,60.44,11420.0,50.5819,50.5819,50.5735,50.5735,11420.0
2019-06-18 14:35:00,60.45,60.45,60.43,60.44,110635.0,50.5819,50.5819,50.5651,50.5735,110635.0
2019-06-18 14:40:00,60.44,60.47,60.43,60.45,431827.0,50.5735,50.5986,50.5651,50.5819,431827.0
2019-06-18 14:45:00,60.45,60.45,60.43,60.44,104666.0,50.5819,50.5819,50.5651,50.5735,104666.0
2019-06-18 14:50:00,60.45,60.45,60.42,60.42,120904.0,50.5819,50.5819,50.5568,50.5568,120904.0
2019-06-18 14:55:00,60.42,60.44,60.42,60.43,71759.0,50.5568,50.5735,50.5568,50.5651,71759.0
2019-06-18 15:00:00,60.43,60.45,60.42,60.44,139097.0,50.5651,50.5819,50.5568,50.5735,139097.0
2019-06-18 15:05:00,60.45,60.45,60.43,60.43,44139.0,50.5819,50.5819,50.5651,50.5651,44139.0
2019-06-18 15:10:00,60.44,60.45,60.43,60.44,42191.0,50.5735,50.5819,50.5651,50.5735,42191.0
2019-06-18 15:15:00,60.43,60.44,60.41,60.44,49190.0,50.5651,50.5735,50.5484,50.5735,49190.0
2019-06-18 15:20:00,60.44,60.44,60.42,60.42,32292.0,50.5735,50.5735,50.5568,50.5568,32292.0
2019-06-18 15:25:00,60.42,60.43,60.42,60.43,148525.0,50.5568,50.5651,50.5568,50.5651,148525.0
2019-06-18 15:30:00,60.42,60.43,60.38,60.39,61451.0,50.5568,50.5651,50.5233,50.5317,61451.0
2019-06-18 15:35:00,60.4,60.42,60.38,60.39,51761.0,50.54,50.5568,50.5233,50.5317,51761.0
2019-06-18 15:40:00,60.39,60.41,60.38,60.41,55600.0,50.5317,50.5484,50.5233,50.5484,55600.0
2019-06-18 15:45:00,60.41,60.44,60.39,60.43,61384.0,50.5484,50.5735,50.5317,50.5651,61384.0
2019-06-18 15:50:00,60.44,60.45,60.4,60.42,133532.0,50.5735,50.5819,50.54,50.5568,133532.0
2019-06-18 15:55:00,60.42,60.44,60.4,60.43,235055.0,50.5568,50.5735,50.54,50.5651,235055.0
2019-06-19 09:30:00,60.57,60.7,60.57,60.61,223272.0,50.6823,50.7911,50.6823,50.7158,223272.0
2019-06-19 09:35:00,60.61,60.62,60.56,60.58,100060.0,50.7158,50.7241,50.6739,50.6907,100060.0
2019-06-19 09:40:00,60.58,60.59,60.56,60.57,45069.0,50.6907,50.699,50.6739,50.6823,45069.0
2019-06-19 09:45:00,60.57,60.59,60.56,60.58,39560.0,50.6823,50.699,50.6739,50.6907,39560.0
2019-06-19 09:50:00,60.57,60.6,60.56,60.6,31764.0,50.6823,50.7074,50.6739,50.7074,31764.0
2019-06-19 09:55:00,60.6,60.61,60.59,60.61,87277.0,50.7074,50.7158,50.699,50.7158,87277.0
2019-06-19 10:00:00,60.61,60.61,60.58,60.6,55160.0,50.7158,50.7158,50.6907,50.7074,55160.0
2019-06-19 10:05:00,60.6,60.62,60.59,60.61,49590.0,50.7074,50.7241,50.699,50.7158,49590.0
2019-06-19 10:10:00,60.62,60.63,60.59,60.63,44444.0,50.7241,50.7325,50.699,50.7325,44444.0
2019-06-19 10:15:00,60.63,60.63,60.59,60.63,47161.0,50.7325,50.7325,50.699,50.7325,47161.0
2019-06-19 10:20:00,60.62,60.63,60.6,60.61,85740.0,50.7241,50.7325,50.7074,50.7158,85740.0
2019-06-19 10:25:00,60.62,60.63,60.59,60.59,56553.0,50.7241,50.7325,50.699,50.699,56553.0
2019-06-19 10:30:00,60.6,60.62,60.59,60.59,81888.0,50.7074,50.7241,50.699,50.699,81888.0
2019-06-19 10:35:00,60.59,60.6,60.57,60.59,42969.0,50.699,50.7074,50.6823,50.699,42969.0
2019-06-19 10:40:00,60.58,60.6,60.57,60.6,114919.0,50.6907,50.7074,50.6823,50.7074,114919.0
2019-06-19 10:45:00,60.61,60.61,60.59,60.6,66952.0,50.7158,50.7158,50.699,50.7074,66952.0
2019-06-19 10:50:00,60.59,60.62,60.59,60.62,37704.0,50.699,50.7241,50.699,50.7241,37704.0
2019-06-19 10:55:00,60.62,60.63,60.6,60.63,32897.0,50.7241,50.7325,50.7074,50.7325,32897.0
2019-06-19 11:00:00,60.64,60.65,60.63,60.64,26208.0,50.7409,50.7492,50.7325,50.7409,26208.0
2019-06-19 11:05:00,60.65,60.65,60.61,60.62,45311.0,50.7492,50.7492,50.7158,50.7241,45311.0
2019-06-19 11:10:00,60.62,60.63,60.6,60.63,32737.0,50.7241,50.7325,50.7074,50.7325,32737.0
2019-06-19 11:15:00,60.62,60.63,60.61,60.62,18619.0,50.7241,50.7325,50.7158,50.7241,18619.0
2019-06-19 11:20:00,60.62,60.63,60.62,60.63,40202.0,50.7241,50.7325,50.7241,50.7325,40202.0
2019-06-19 11:25:00,60.63,60.64,60.61,60.64,39318.0,50.7325,50.7409,50.7158,50.7409,39318.0
2019-06-19 11:30:00,60.64,60.66,60.62,60.63,81927.0,50.7409,50.7576,50.7241,50.7325,81927.0
2019-06-19 11:35:00,60.63,60.63,60.61,60.63,50704.0,50.7325,50.7325,50.7158,50.7325,50704.0
2019-06-19 11:40:00,60.62,60.64,60.62,60.64,37431.0,50.7241,50.7409,50.7241,50.7409,37431.0
2019-06-19 11:45:00,60.64,60.64,60.62,60.63,41277.0,50.7409,50.7409,50.7241,50.7325,41277.0
2019-06-19 11:50:00,60.63,60.63,60.61,60.63,31635.0,50.7325,50.7325,50.7158,50.7325,31635.0
2019-06-19 11:55:00,60.63,60.63,60.61,60.62,120581.0,50.7325,50.7325,50.7158,50.7241,120581.0
2019-06-19 12:00:00,60.62,60.62,60.59,60.61,59951.0,50.7241,50.7241,50.699,50.7158,59951.0
2019-06-19 12:05:00,60.6,60.61,60.58,60.59,78057.0,50.7074,50.7158,50.6907,50.699,78057.0
2019-06-19 12:10:00,60.59,60.6,60.58,60.6,38616.0,50.699,50.7074,50.6907,50.7074,38616.0
2019-06-19 12:15:00,60.6,60.62,60.58,60.62,44350.0,50.7074,50.7241,50.6907,50.7241,44350.0
2019-06-19 12:20:00,60.62,60.62,60.59,60.61,18425.0,50.7241,50.7241,50.699,50.7158,18425.0
2019-06-19 12:25:00,60.61,60.63,60.61,60.62,16841.0,50.7158,50.7325,50.7158,50.7241,16841.0
2019-06-19 12:30:00,60.61,60.63,60.61,60.63,23890.0,50.7158,50.7325,50.7158,50.7325,23890.0
2019-06-19 12:35:00,60.62,60.64,60.61,60.64,194553.0,50.7241,50.7409,50.7158,50.7409,194553.0
2019-06-19 12:40:00,60.64,60.64,60.62,60.63,29387.0,50.7409,50.7409,50.7241,50.7325,29387.0
2019-06-19 12:45:00,60.63,60.63,60.62,60.63,14479.0,50.7325,50.7325,50.7241,50.7325,14479.0
2019-06-19 12:50:00,60.62,60.63,60.62,60.62,54150.0,50.7241,50.7325,50.7241,50.7241,54150.0
2019-06-19 12:55:00,60.63,60.64,60.62,60.64,181560.0,50.7325,50.7409,50.7241,50.7409,181560.0
2019-06-19 13:00:00,60.64,60.65,60.63,60.64,31806.0,50.7409,50.7492,50.7325,50.7409,31806.0
2019-06-19 13:05:00,60.64,60.64,60.63,60.64,26172.0,50.7409,50.7409,50.7325,50.7409,26172.0
2019-06-19 13:10:00,60.64,60.65,60.62,60.63,69589.0,50.7409,50.7492,50.7241,50.7325,69589.0
2019-06-19 13:15:00,60.63,60.63,60.62,60.63,30693.0,50.7325,50.7325,50.7241,50.7325,30693.0
2019-06-19 13:20:00,60.63,60.64,60.61,60.64,65063.0,50.7325,50.7409,50.7158,50.7409,65063.0
2019-06-19 13:25:00,60.64,60.64,60.63,60.63,31162.0,50.7409,50.7409,50.7325,50.7325,31162.0
2019-06-19 13:30:00,60.64,60.64,60.63,60.63,25365.0,50.7409,50.7409,50.7325,50.7325,25365.0
2019-06-19 13:35:00,60.64,60.64,60.63,60.64,24088.0,50.7409,50.7409,50.7325,50.7409,24088.0
2019-06-19 13:40:00,60.63,60.64,60.61,60.62,43351.0,50.7325,50.7409,50.7158,50.7241,43351.0
2019-06-19 13:45:00,60.62,60.62,60.6,60.61,61187.0,50.7241,50.7241,50.7074,50.7158,61187.0
2019-06-19 13:50:00,60.61,60.64,60.6,60.63,67908.0,50.7158,50.7409,50.7074,50.7325,67908.0
2019-06-19 13:55:00,60.63,60.67,60.6,60.62,113695.0,50.7325,50.766,50.7074,50.7241,113695.0
2019-06-19 14:00:00,60.66,60.9,60.59,60.89,303042.0,50.7576,50.9584,50.699,50.9501,303042.0
2019-06-19 14:05:00,60.89,60.96,60.78,60.84,77582.0,50.9501,51.0086,50.858,50.9082,77582.0
2019-06-19 14:10:00,60.84,60.86,60.79,60.81,43827.0,50.9082,50.9249,50.8664,50.8831,43827.0
2019-06-19 14:15:00,60.82,60.86,60.8,60.82,114282.0,50.8915,50.9249,50.8747,50.8915,114282.0
2019-06-19 14:20:00,60.82,60.83,60.76,60.77,47544.0,50.8915,50.8998,50.8413,50.8496,47544.0
2019-06-19 14:25:00,60.78,60.81,60.76,60.8,30609.0,50.858,50.8831,50.8413,50.8747,30609.0
2019-06-19 14:30:00,60.8,60.92,60.8,60.87,75094.0,50.8747,50.9752,50.8747,50.9333,75094.0
2019-06-19 14:35:00,60.87,60.9,60.76,60.77,28357.0,50.9333,50.9584,50.8413,50.8496,28357.0
2019-06-19 14:40:00,60.78,60.8,60.71,60.78,29149.0,50.858,50.8747,50.7994,50.858,29149.0
2019-06-19 14:45:00,60.79,60.81,60.73,60.76,196375.0,50.8664,50.8831,50.8162,50.8413,196375.0
2019-06-19 14:50:00,60.76,60.85,60.76,60.83,98859.0,50.8413,50.9166,50.8413,50.8998,98859.0
2019-06-19 14:55:00,60.84,60.87,60.83,60.85,27738.0,50.9082,50.9333,50.8998,50.9166,27738.0
2019-06-19 15:00:00,60.85,60.86,60.81,60.84,64397.0,50.9166,50.9249,50.8831,50.9082,64397.0
2019-06-19 15:05:00,60.84,60.88,60.82,60.86,61815.0,50.9082,50.9417,50.8915,50.9249,61815.0
2019-06-19 15:10:00,60.86,60.88,60.84,60.88,26380.0,50.9249,50.9417,50.9082,50.9417,26380.0
2019-06-19 15:15:00,60.88,60.88,60.83,60.86,34543.0,50.9417,50.9417,50.8998,50.9249,34543.0
2019-06-19 15:20:00,60.86,60.86,60.82,60.85,80601.0,50.9249,50.9249,50.8915,50.9166,80601.0
2019-06-19 15:25:00,60.85,60.87,60.83,60.84,30649.0,50.9166,50.9333,50.8998,50.9082,30649.0
2019-06-19 15:30:00,60.84,60.86,60.83,60.86,267390.0,50.9082,50.9249,50.8998,50.9249,267390.0
2019-06-19 15:35:00,60.85,60.86,60.82,60.83,255666.0,50.9166,50.9249,50.8915,50.8998,255666.0
2019-06-19 15:40:00,60.83,60.88,60.82,60.86,127365.0,50.8998,50.9417,50.8915,50.9249,127365.0
2019-06-19 15:45:00,60.86,60.89,60.85,60.86,150425.0,50.9249,50.9501,50.9166,50.9249,150425.0
2019-06-19 15:50:00,60.86,60.89,60.85,60.88,88791.0,50.9249,50.9501,50.9166,50.9417,88791.0
2019-06-19 15:55:00,60.88,60.89,60.83,60.84,517190.0,50.9417,50.9501,50.8998,50.9082,517190.0
2019-06-20 09:30:00,61.54,61.62,61.38,61.54,174313.0,51.4939,51.5609,51.3601,51.4939,174313.0
2019-06-20 09:35:00,61.54,61.55,61.52,61.54,217432.0,51.4939,51.5023,51.4772,51.4939,217432.0
2019-06-20 09:40:00,61.53,61.55,61.52,61.53,75676.0,51.4856,51.5023,51.4772,51.4856,75676.0
2019-06-20 09:45:00,61.53,61.55,61.52,61.55,26897.0,51.4856,51.5023,51.4772,51.5023,26897.0
2019-06-20 09:50:00,61.55,61.55,61.53,61.55,30430.0,51.5023,51.5023,51.4856,51.5023,30430.0
2019-06-20 09:55:00,61.56,61.57,61.52,61.52,23862.0,51.5107,51.519,51.4772,51.4772,23862.0
2019-06-20 10:00:00,61.52,61.55,61.51,61.54,211681.0,51.4772,51.5023,51.4688,51.4939,211681.0
2019-06-20 10:05:00,61.54,61.55,61.52,61.54,53649.0,51.4939,51.5023,51.4772,51.4939,53649.0
2019-06-20 10:10:00,61.54,61.59,61.53,61.53,112235.0,51.4939,51.5358,51.4856,51.4856,112235.0
2019-06-20 10:15:00,61.54,61.54,61.48,61.48,64738.0,51.4939,51.4939,51.4437,51.4437,64738.0
2019-06-20 10:20:00,61.48,61.48,61.44,61.47,90321.0,51.4437,51.4437,51.4103,51.4354,90321.0
2019-06-20 10:25:00,61.47,61.5,61.44,61.45,58542.0,51.4354,51.4605,51.4103,51.4186,58542.0
2019-06-20 10:30:00,61.45,61.45,61.41,61.42,39877.0,51.4186,51.4186,51.3852,51.3935,39877.0
2019-06-20 10:35:00,61.42,61.42,61.37,61.38,57846.0,51.3935,51.3935,51.3517,51.3601,57846.0
2019-06-20 10:40:00,61.38,61.43,61.37,61.43,96538.0,51.3601,51.4019,51.3517,51.4019,96538.0
2019-06-20 10:45:00,61.43,61.45,61.41,61.43,32513.0,51.4019,51.4186,51.3852,51.4019,32513.0
2019-06-20 10:50:00,61.43,61.45,61.42,61.43,20974.0,51.4019,51.4186,51.3935,51.4019,20974.0
2019-06-20 10:55:00,61.42,61.42,61.36,61.36,26246.0,51.3935,51.3935,51.3433,51.3433,26246.0
2019-06-20 11:00:00,61.36,61.4,61.35,61.36,50347.0,51.3433,51.3768,51.335,51.3433,50347.0
2019-06-20 11:05:00,61.36,61.39,61.36,61.38,21670.0,51.3433,51.3684,51.3433,51.3601,21670.0
2019-06-20 11:10:00,61.38,61.39,61.33,61.34,122005.0,51.3601,51.3684,51.3182,51.3266,122005.0
2019-06-20 11:15:00,61.34,61.35,61.3,61.31,700329.0,51.3266,51.335,51.2931,51.3015,700329.0
2019-06-20 11:20:00,61.31,61.34,61.3,61.34,35449.0,51.3015,51.3266,51.2931,51.3266,35449.0
2019-06-20 11:25:00,61.33,61.33,61.29,61.3,76078.0,51.3182,51.3182,51.2848,51.2931,76078.0
2019-06-20 11:30:00,61.3,61.31,61.25,61.25,34291.0,51.2931,51.3015,51.2513,51.2513,34291.0
2019-06-20 11:35:00,61.25,61.29,61.25,61.28,121794.0,51.2513,51.2848,51.2513,51.2764,121794.0
2019-06-20 11:40:00,61.28,61.29,61.26,61.27,122758.0,51.2764,51.2848,51.2597,51.268,122758.0
2019-06-20 11:45:00,61.27,61.32,61.26,61.3,63402.0,51.268,51.3099,51.2597,51.2931,63402.0
2019-06-20 11:50:00,61.31,61.34,61.3,61.33,88405.0,51.3015,51.3266,51.2931,51.3182,88405.0
2019-06-20 11:55:00,61.33,61.34,61.31,61.32,36404.0,51.3182,51.3266,51.3015,51.3099,36404.0
2019-06-20 12:00:00,61.32,61.32,61.29,61.3,19213.0,51.3099,51.3099,51.2848,51.2931,19213.0
2019-06-20 12:05:00,61.3,61.31,61.3,61.3,38217.0,51.2931,51.3015,51.2931,51.2931,38217.0
2019-06-20 12:10:00,61.3,61.3,61.23,61.23,41500.0,51.2931,51.2931,51.2345,51.2345,41500.0
2019-06-20 12:15:00,61.24,61.25,61.2,61.22,48247.0,51.2429,51.2513,51.2094,51.2262,48247.0
2019-06-20 12:20:00,61.22,61.28,61.21,61.27,39746.0,51.2262,51.2764,51.2178,51.268,39746.0
2019-06-20 12:25:00,61.28,61.29,61.26,61.26,29142.0,51.2764,51.2848,51.2597,51.2597,29142.0
2019-06-20 12:30:00,61.26,61.28,61.24,61.25,34874.0,51.2597,51.2764,51.2429,51.2513,34874.0
2019-06-20 12:35:00,61.25,61.26,61.23,61.25,72308.0,51.2513,51.2597,51.2345,51.2513,72308.0
2019-06-20 12:40:00,61.24,61.28,61.24,61.28,64000.0,51.2429,51.2764,51.2429,51.2764,64000.0
2019-06-20 12:45:00,61.28,61.28,61.25,61.28,25813.0,51.2764,51.2764,51.2513,51.2764,25813.0
2019-06-20 12:50:00,61.27,61.28,61.25,61.26,75532.0,51.268,51.2764,51.2513,51.2597,75532.0
2019-06-20 12:55:00,61.25,61.31,61.23,61.3,41953.0,51.2513,51.3015,51.2345,51.2931,41953.0
2019-06-20 13:00:00,61.29,61.32,61.29,61.3,22160.0,51.2848,51.3099,51.2848,51.2931,22160.0
2019-06-20 13:05:00,61.3,61.32,61.29,61.31,21629.0,51.2931,51.3099,51.2848,51.3015,21629.0
2019-06-20 13:10:00,61.31,61.32,61.3,61.32,22070.0,51.3015,51.3099,51.2931,51.3099,22070.0
2019-06-20 13:15:00,61.32,61.33,61.3,61.32,35699.0,51.3099,51.3182,51.2931,51.3099,35699.0
2019-06-20 13:20:00,61.32,61.35,61.31,61.34,22675.0,51.3099,51.335,51.3015,51.3266,22675.0
2019-06-20 13:25:00,61.35,61.38,61.35,61.37,31231.0,51.335,51.3601,51.335,51.3517,31231.0
2019-06-20 13:30:00,61.37,61.37,61.35,61.35,22239.0,51.3517,51.3517,51.335,51.335,22239.0
2019-06-20 13:35:00,61.35,61.36,61.34,61.35,12963.0,51.335,51.3433,51.3266,51.335,12963.0
2019-06-20 13:40:00,61.35,61.36,61.34,61.35,9819.0,51.335,51.3433,51.3266,51.335,9819.0
2019-06-20 13:45:00,61.34,61.36,61.34,61.36,76572.0,51.3266,51.3433,51.3266,51.3433,76572.0
2019-06-20 13:50:00,61.36,61.37,61.34,61.34,44226.0,51.3433,51.3517,51.3266,51.3266,44226.0
2019-06-20 13:55:00,61.35,61.38,61.34,61.37,34792.0,51.335,51.3601,51.3266,51.3517,34792.0
2019-06-20 14:00:00,61.36,61.39,61.35,61.37,24962.0,51.3433,51.3684,51.335,51.3517,24962.0
2019-06-20 14:05:00,61.37,61.38,61.36,61.37,40200.0,51.3517,51.3601,51.3433,51.3517,40200.0
2019-06-20 14:10:00,61.38,61.38,61.36,61.37,33168.0,51.3601,51.3601,51.3433,51.3517,33168.0
2019-06-20 14:15:00,61.36,61.38,61.36,61.37,90218.0,51.3433,51.3601,51.3433,51.3517,90218.0
2019-06-20 14:20:00,61.37,61.37,61.35,61.36,44960.0,51.3517,51.3517,51.335,51.3433,44960.0
2019-06-20 14:25:00,61.37,61.37,61.36,61.37,74359.0,51.3517,51.3517,51.3433,51.3517,74359.0
2019-06-20 14:30:00,61.37,61.4,61.36,61.39,58351.0,51.3517,51.3768,51.3433,51.3684,58351.0
2019-06-20 14:35:00,61.4,61.4,61.38,61.4,67118.0,51.3768,51.3768,51.3601,51.3768,67118.0
2019-06-20 14:40:00,61.4,61.43,61.39,61.42,30623.0,51.3768,51.4019,51.3684,51.3935,30623.0
2019-06-20 14:45:00,61.41,61.42,61.41,61.41,54154.0,51.3852,51.3935,51.3852,51.3852,54154.0
2019-06-20 14:50:00,61.42,61.42,61.4,61.41,15561.0,51.3935,51.3935,51.3768,51.3852,15561.0
2019-06-20 14:55:00,61.4,61.43,61.4,61.42,43270.0,51.3768,51.4019,51.3768,51.3935,43270.0
2019-06-20 15:00:00,61.42,61.42,61.4,61.41,279858.0,51.3935,51.3935,51.3768,51.3852,279858.0
2019-06-20 15:05:00,61.41,61.41,61.38,61.39,47084.0,51.3852,51.3852,51.3601,51.3684,47084.0
2019-06-20 15:10:00,61.38,61.39,61.37,61.38,39659.0,51.3601,51.3684,51.3517,51.3601,39659.0
2019-06-20 15:15:00,61.38,61.39,61.37,61.38,64317.0,51.3601,51.3684,51.3517,51.3601,64317.0
2019-06-20 15:20:00,61.39,61.4,61.38,61.39,59622.0,51.3684,51.3768,51.3601,51.3684,59622.0
2019-06-20 15:25:00,61.39,61.4,61.38,61.4,50403.0,51.3684,51.3768,51.3601,51.3768,50403.0
2019-06-20 15:30:00,61.4,61.4,61.37,61.38,203395.0,51.3768,51.3768,51.3517,51.3601,203395.0
2019-06-20 15:35:00,61.38,61.39,61.37,61.39,387757.0,51.3601,51.3684,51.3517,51.3684,387757.0
2019-06-20 15:40:00,61.39,61.43,61.38,61.42,100723.0,51.3684,51.4019,51.3601,51.3935,100723.0
2019-06-20 15:45:00,61.43,61.44,61.41,61.44,138712.0,51.4019,51.4103,51.3852,51.4103,138712.0
2019-06-20 15:50:00,61.44,61.46,61.42,61.45,267641.0,51.4103,51.427,51.3935,51.4186,267641.0
2019-06-20 15:55:00,61.45,61.46,61.39,61.4,258512.0,51.4186,51.427,51.3684,51.3768,258512.0
2019-06-21 09:30:00,61.16,61.17,61.03,61.09,211005.0,51.176,51.1843,51.0672,51.1174,211005.0
2019-06-21 09:35:00,61.09,61.14,61.09,61.12,45536.0,51.1174,51.1592,51.1174,51.1425,45536.0
2019-06-21 09:40:00,61.12,61.16,61.1,61.11,148843.0,51.1425,51.176,51.1258,51.1341,148843.0
2019-06-21 09:45:00,61.12,61.15,61.12,61.14,59125.0,51.1425,51.1676,51.1425,51.1592,59125.0
2019-06-21 09:50:00,61.13,61.13,61.09,61.13,56616.0,51.1509,51.1509,51.1174,51.1509,56616.0
2019-06-21 09:55:00,61.13,61.17,61.1,61.12,59538.0,51.1509,51.1843,51.1258,51.1425,59538.0
2019-06-21 10:00:00,61.12,61.14,61.1,61.13,219634.0,51.1425,51.1592,51.1258,51.1509,219634.0
2019-06-21 10:05:00,61.13,61.15,61.11,61.11,261753.0,51.1509,51.1676,51.1341,51.1341,261753.0
2019-06-21 10:10:00,61.12,61.12,61.09,61.1,36364.0,51.1425,51.1425,51.1174,51.1258,36364.0
2019-06-21 10:15:00,61.1,61.12,61.08,61.1,33605.0,51.1258,51.1425,51.109,51.1258,33605.0
2019-06-21 10:20:00,61.11,61.15,61.1,61.13,97646.0,51.1341,51.1676,51.1258,51.1509,97646.0
2019-06-21 10:25:00,61.12,61.15,61.11,61.14,20868.0,51.1425,51.1676,51.1341,51.1592,20868.0
2019-06-21 10:30:00,61.14,61.17,61.12,61.17,77449.0,51.1592,51.1843,51.1425,51.1843,77449.0
2019-06-21 10:35:00,61.17,61.17,61.12,61.13,43703.0,51.1843,51.1843,51.1425,51.1509,43703.0
2019-06-21 10:40:00,61.14,61.17,61.12,61.16,27696.0,51.1592,51.1843,51.1425,51.176,27696.0
2019-06-21 10:45:00,61.16,61.2,61.14,61.18,200084.0,51.176,51.2094,51.1592,51.1927,200084.0
2019-06-21 10:50:00,61.18,61.2,61.16,61.17,61234.0,51.1927,51.2094,51.176,51.1843,61234.0
2019-06-21 10:55:00,61.17,61.18,61.12,61.15,29271.0,51.1843,51.1927,51.1425,51.1676,29271.0
2019-06-21 11:00:00,61.15,61.2,61.14,61.18,150526.0,51.1676,51.2094,51.1592,51.1927,150526.0
2019-06-21 11:05:00,61.18,61.25,61.17,61.22,102852.0,51.1927,51.2513,51.1843,51.2262,102852.0
2019-06-21 11:10:00,61.23,61.23,61.18,61.19,35141.0,51.2345,51.2345,51.1927,51.2011,35141.0
2019-06-21 11:15:00,61.2,61.2,61.16,61.2,16144.0,51.2094,51.2094,51.176,51.2094,16144.0
2019-06-21 11:20:00,61.2,61.21,61.17,61.18,121574.0,51.2094,51.2178,51.1843,51.1927,121574.0
2019-06-21 11:25:00,61.17,61.18,61.09,61.1,159853.0,51.1843,51.1927,51.1174,51.1258,159853.0
2019-06-21 11:30:00,61.09,61.19,61.08,61.17,114907.0,51.1174,51.2011,51.109,51.1843,114907.0
2019-06-21 11:35:00,61.17,61.19,61.16,61.18,55637.0,51.1843,51.2011,51.176,51.1927,55637.0
2019-06-21 11:40:00,61.18,61.19,61.16,61.16,59067.0,51.1927,51.2011,51.176,51.176,59067.0
2019-06-21 11:45:00,61.16,61.18,61.15,61.16,13454.0,51.176,51.1927,51.1676,51.176,13454.0
2019-06-21 11:50:00,61.16,61.17,61.13,61.14,22622.0,51.176,51.1843,51.1509,51.1592,22622.0
2019-06-21 11:55:00,61.14,61.15,61.12,61.15,17564.0,51.1592,51.1676,51.1425,51.1676,17564.0
2019-06-21 12:00:00,61.14,61.18,61.14,61.18,34046.0,51.1592,51.1927,51.1592,51.1927,34046.0
2019-06-21 12:05:00,61.17,61.18,61.15,61.17,44116.0,51.1843,51.1927,51.1676,51.1843,44116.0
2019-06-21 12:10:00,61.17,61.17,61.15,61.17,65123.0,51.1843,51.1843,51.1676,51.1843,65123.0
2019-06-21 12:15:00,61.17,61.17,61.13,61.13,67293.0,51.1843,51.1843,51.1509,51.1509,67293.0
2019-06-21 12:20:00,61.13,61.14,61.1,61.11,26278.0,51.1509,51.1592,51.1258,51.1341,26278.0
2019-06-21 12:25:00,61.11,61.13,61.1,61.13,59843.0,51.1341,51.1509,51.1258,51.1509,59843.0
2019-06-21 12:30:00,61.13,61.13,61.11,61.12,18458.0,51.1509,51.1509,51.1341,51.1425,18458.0
2019-06-21 12:35:00,61.12,61.12,61.09,61.12,30815.0,51.1425,51.1425,51.1174,51.1425,30815.0
2019-06-21 12:40:00,61.11,61.12,61.1,61.11,42928.0,51.1341,51.1425,51.1258,51.1341,42928.0
2019-06-21 12:45:00,61.12,61.15,61.11,61.14,66557.0,51.1425,51.1676,51.1341,51.1592,66557.0
2019-06-21 12:50:00,61.15,61.16,61.13,61.15,119068.0,51.1676,51.176,51.1509,51.1676,119068.0
2019-06-21 12:55:00,61.15,61.17,61.14,61.15,84043.0,51.1676,51.1843,51.1592,51.1676,84043.0
2019-06-21 13:00:00,61.16,61.18,61.15,61.18,88307.0,51.176,51.1927,51.1676,51.1927,88307.0
2019-06-21 13:05:00,61.18,61.19,61.16,61.18,71102.0,51.1927,51.2011,51.176,51.1927,71102.0
2019-06-21 13:10:00,61.17,61.2,61.17,61.18,23000.0,51.1843,51.2094,51.1843,51.1927,23000.0
2019-06-21 13:15:00,61.19,61.22,61.18,61.21,78291.0,51.2011,51.2262,51.1927,51.2178,78291.0
2019-06-21 13:20:00,61.21,61.21,61.18,61.19,54017.0,51.2178,51.2178,51.1927,51.2011,54017.0
2019-06-21 13:25:00,61.19,61.21,61.19,61.21,45218.0,51.2011,51.2178,51.2011,51.2178,45218.0
2019-06-21 13:30:00,61.22,61.22,61.21,61.21,58928.0,51.2262,51.2262,51.2178,51.2178,58928.0
2019-06-21 13:35:00,61.22,61.23,61.2,61.22,50123.0,51.2262,51.2345,51.2094,51.2262,50123.0
2019-06-21 13:40:00,61.23,61.24,61.22,61.24,37366.0,51.2345,51.2429,51.2262,51.2429,37366.0
2019-06-21 13:45:00,61.23,61.26,61.23,61.26,30870.0,51.2345,51.2597,51.2345,51.2597,30870.0
2019-06-21 13:50:00,61.25,61.26,61.24,61.25,18457.0,51.2513,51.2597,51.2429,51.2513,18457.0
2019-06-21 13:55:00,61.25,61.26,61.24,61.24,32119.0,51.2513,51.2597,51.2429,51.2429,32119.0
2019-06-21 14:00:00,61.24,61.25,61.23,61.25,71855.0,51.2429,51.2513,51.2345,51.2513,71855.0
2019-06-21 14:05:00,61.24,61.25,61.21,61.22,52102.0,51.2429,51.2513,51.2178,51.2262,52102.0
2019-06-21 14:10:00,61.22,61.22,61.2,61.22,27562.0,51.2262,51.2262,51.2094,51.2262,27562.0
2019-06-21 14:15:00,61.22,61.23,61.21,61.22,27125.0,51.2262,51.2345,51.2178,51.2262,27125.0
2019-06-21 14:20:00,61.22,61.23,61.21,61.22,131431.0,51.2262,51.2345,51.2178,51.2262,131431.0
2019-06-21 14:25:00,61.22,61.23,61.21,61.23,219795.0,51.2262,51.2345,51.2178,51.2345,219795.0
2019-06-21 14:30:00,61.22,61.25,61.21,61.23,32694.0,51.2262,51.2513,51.2178,51.2345,32694.0
2019-06-21 14:35:00,61.23,61.24,61.23,61.23,21122.0,51.2345,51.2429,51.2345,51.2345,21122.0
2019-06-21 14:40:00,61.23,61.27,61.23,61.26,47165.0,51.2345,51.268,51.2345,51.2597,47165.0
2019-06-21 14:45:00,61.25,61.26,61.24,61.26,57990.0,51.2513,51.2597,51.2429,51.2597,57990.0
2019-06-21 14:50:00,61.26,61.27,61.25,61.26,124842.0,51.2597,51.268,51.2513,51.2597,124842.0
2019-06-21 14:55:00,61.26,61.27,61.25,61.26,60179.0,51.2597,51.268,51.2513,51.2597,60179.0
2019-06-21 15:00:00,61.26,61.26,61.24,61.25,124833.0,51.2597,51.2597,51.2429,51.2513,124833.0
2019-06-21 15:05:00,61.24,61.29,61.24,61.28,73874.0,51.2429,51.2848,51.2429,51.2764,73874.0
2019-06-21 15:10:00,61.29,61.29,61.27,61.28,11795.0,51.2848,51.2848,51.268,51.2764,11795.0
2019-06-21 15:15:00,61.27,61.29,61.27,61.28,31247.0,51.268,51.2848,51.268,51.2764,31247.0
2019-06-21 15:20:00,61.28,61.29,61.27,61.27,32662.0,51.2764,51.2848,51.268,51.268,32662.0
2019-06-21 15:25:00,61.28,61.3,61.27,61.29,49347.0,51.2764,51.2931,51.268,51.2848,49347.0
2019-06-21 15:30:00,61.28,61.3,61.26,61.27,96553.0,51.2764,51.2931,51.2597,51.268,96553.0
2019-06-21 15:35:00,61.27,61.28,61.26,61.27,30063.0,51.268,51.2764,51.2597,51.268,30063.0
2019-06-21 15:40:00,61.27,61.29,61.27,61.28,106838.0,51.268,51.2848,51.268,51.2764,106838.0
2019-06-21 15:45:00,61.28,61.29,61.25,61.27,56253.0,51.2764,51.2848,51.2513,51.268,56253.0
2019-06-21 15:50:00,61.26,61.26,61.21,61.22,416266.0,51.2597,51.2597,51.2178,51.2262,416266.0
2019-06-21 15:55:00,61.22,61.23,61.13,61.14,318621.0,51.2262,51.2345,51.1509,51.1592,318621.0
2019-06-24 09:30:00,61.32,61.35,61.25,61.27,155093.0,51.3099,51.335,51.2513,51.268,155093.0
2019-06-24 09:35:00,61.27,61.27,61.24,61.26,144229.0,51.268,51.268,51.2429,51.2597,144229.0
2019-06-24 09:40:00,61.27,61.29,61.25,61.25,65971.0,51.268,51.2848,51.2513,51.2513,65971.0
2019-06-24 09:45:00,61.25,61.29,61.25,61.27,80717.0,51.2513,51.2848,51.2513,51.268,80717.0
2019-06-24 09:50:00,61.28,61.29,61.25,61.25,22419.0,51.2764,51.2848,51.2513,51.2513,22419.0
2019-06-24 09:55:00,61.26,61.27,61.21,61.22,581989.0,51.2597,51.268,51.2178,51.2262,581989.0
2019-06-24 10:00:00,61.22,61.26,61.21,61.25,266026.0,51.2262,51.2597,51.2178,51.2513,266026.0
2019-06-24 10:05:00,61.26,61.3,61.25,61.3,40865.0,51.2597,51.2931,51.2513,51.2931,40865.0
2019-06-24 10:10:00,61.3,61.32,61.29,61.3,33050.0,51.2931,51.3099,51.2848,51.2931,33050.0
2019-06-24 10:15:00,61.31,61.34,61.3,61.34,15669.0,51.3015,51.3266,51.2931,51.3266,15669.0
2019-06-24 10:20:00,61.33,61.34,61.31,61.32,37501.0,51.3182,51.3266,51.3015,51.3099,37501.0
2019-06-24 10:25:00,61.33,61.35,61.31,61.35,25445.0,51.3182,51.335,51.3015,51.335,25445.0
2019-06-24 10:30:00,61.34,61.35,61.31,61.33,78755.0,51.3266,51.335,51.3015,51.3182,78755.0
2019-06-24 10:35:00,61.33,61.34,61.32,61.32,17418.0,51.3182,51.3266,51.3099,51.3099,17418.0
2019-06-24 10:40:00,61.32,61.33,61.3,61.32,31374.0,51.3099,51.3182,51.2931,51.3099,31374.0
2019-06-24 10:45:00,61.33,61.34,61.3,61.32,28394.0,51.3182,51.3266,51.2931,51.3099,28394.0
2019-06-24 10:50:00,61.31,61.32,61.29,61.3,40299.0,51.3015,51.3099,51.2848,51.2931,40299.0
2019-06-24 10:55:00,61.29,61.3,61.25,61.27,34718.0,51.2848,51.2931,51.2513,51.268,34718.0
2019-06-24 11:00:00,61.27,61.29,61.26,61.29,41034.0,51.268,51.2848,51.2597,51.2848,41034.0
2019-06-24 11:05:00,61.29,61.3,61.28,61.29,91051.0,51.2848,51.2931,51.2764,51.2848,91051.0
2019-06-24 11:10:00,61.29,61.3,61.27,61.29,116164.0,51.2848,51.2931,51.268,51.2848,116164.0
2019-06-24 11:15:00,61.3,61.31,61.27,61.28,74082.0,51.2931,51.3015,51.268,51.2764,74082.0
2019-06-24 11:20:00,61.28,61.29,61.26,61.28,13541.0,51.2764,51.2848,51.2597,51.2764,13541.0
2019-06-24 11:25:00,61.27,61.31,61.27,61.3,124295.0,51.268,51.3015,51.268,51.2931,124295.0
2019-06-24 11:30:00,61.31,61.33,61.28,61.32,59748.0,51.3015,51.3182,51.2764,51.3099,59748.0
2019-06-24 11:35:00,61.32,61.32,61.29,61.3,47255.0,51.3099,51.3099,51.2848,51.2931,47255.0
2019-06-24 11:40:00,61.3,61.31,61.26,61.27,33530.0,51.2931,51.3015,51.2597,51.268,33530.0
2019-06-24 11:45:00,61.28,61.29,61.25,61.29,30317.0,51.2764,51.2848,51.2513,51.2848,30317.0
2019-06-24 11:50:00,61.29,61.29,61.25,61.25,30905.0,51.2848,51.2848,51.2513,51.2513,30905.0
2019-06-24 11:55:00,61.26,61.26,61.23,61.24,64546.0,51.2597,51.2597,51.2345,51.2429,64546.0
2019-06-24 12:00:00,61.24,61.25,61.23,61.24,37674.0,51.2429,51.2513,51.2345,51.2429,37674.0
2019-06-24 12:05:00,61.24,61.25,61.22,61.23,29503.0,51.2429,51.2513,51.2262,51.2345,29503.0
2019-06-24 12:10:00,61.23,61.26,61.22,61.26,56138.0,51.2345,51.2597,51.2262,51.2597,56138.0
2019-06-24 12:15:00,61.25,61.28,61.25,61.26,23090.0,51.2513,51.2764,51.2513,51.2597,23090.0
2019-06-24 12:20:00,61.27,61.28,61.26,61.27,56079.0,51.268,51.2764,51.2597,51.268,56079.0
2019-06-24 12:25:00,61.26,61.27,61.25,61.25,14831.0,51.2597,51.268,51.2513,51.2513,14831.0
2019-06-24 12:30:00,61.26,61.27,61.25,61.27,24428.0,51.2597,51.268,51.2513,51.268,24428.0
2019-06-24 12:35:00,61.26,61.27,61.25,61.27,38669.0,51.2597,51.268,51.2513,51.268,38669.0
2019-06-24 12:40:00,61.28,61.28,61.26,61.26,26100.0,51.2764,51.2764,51.2597,51.2597,26100.0
2019-06-24 12:45:00,61.27,61.27,61.25,61.27,9614.0,51.268,51.268,51.2513,51.268,9614.0
2019-06-24 12:50:00,61.27,61.29,61.26,61.27,19928.0,51.268,51.2848,51.2597,51.268,19928.0
2019-06-24 12:55:00,61.27,61.28,61.26,61.27,7655.0,51.268,51.2764,51.2597,51.268,7655.0
2019-06-24 13:00:00,61.26,61.28,61.26,61.27,9973.0,51.2597,51.2764,51.2597,51.268,9973.0
2019-06-24 13:05:00,61.27,61.28,61.26,61.26,27171.0,51.268,51.2764,51.2597,51.2597,27171.0
2019-06-24 13:10:00,61.26,61.27,61.25,61.25,34041.0,51.2597,51.268,51.2513,51.2513,34041.0
2019-06-24 13:15:00,61.25,61.26,61.24,61.25,54007.0,51.2513,51.2597,51.2429,51.2513,54007.0
2019-06-24 13:20:00,61.25,61.25,61.23,61.25,17172.0,51.2513,51.2513,51.2345,51.2513,17172.0
2019-06-24 13:25:00,61.24,61.25,61.23,61.23,50040.0,51.2429,51.2513,51.2345,51.2345,50040.0
2019-06-24 13:30:00,61.23,61.25,61.23,61.25,22469.0,51.2345,51.2513,51.2345,51.2513,22469.0
2019-06-24 13:35:00,61.24,61.27,61.24,61.26,107430.0,51.2429,51.268,51.2429,51.2597,107430.0
2019-06-24 13:40:00,61.26,61.27,61.25,61.26,75246.0,51.2597,51.268,51.2513,51.2597,75246.0
2019-06-24 13:45:00,61.26,61.26,61.24,61.25,39681.0,51.2597,51.2597,51.2429,51.2513,39681.0
2019-06-24 13:50:00,61.25,61.25,61.24,61.24,20329.0,51.2513,51.2513,51.2429,51.2429,20329.0
2019-06-24 13:55:00,61.25,61.25,61.24,61.24,51275.0,51.2513,51.2513,51.2429,51.2429,51275.0
2019-06-24 14:00:00,61.25,61.25,61.24,61.24,20687.0,51.2513,51.2513,51.2429,51.2429,20687.0
2019-06-24 14:05:00,61.25,61.25,61.24,61.25,25045.0,51.2513,51.2513,51.2429,51.2513,25045.0
2019-06-24 14:10:00,61.24,61.26,61.24,61.25,145958.0,51.2429,51.2597,51.2429,51.2513,145958.0
2019-06-24 14:15:00,61.26,61.26,61.24,61.24,23576.0,51.2597,51.2597,51.2429,51.2429,23576.0
2019-06-24 14:20:00,61.24,61.25,61.24,61.25,32057.0,51.2429,51.2513,51.2429,51.2513,32057.0
2019-06-24 14:25:00,61.24,61.25,61.23,61.23,15757.0,51.2429,51.2513,51.2345,51.2345,15757.0
2019-06-24 14:30:00,61.24,61.26,61.23,61.26,22998.0,51.2429,51.2597,51.2345,51.2597,22998.0
2019-06-24 14:35:00,61.26,61.27,61.25,61.26,20972.0,51.2597,51.268,51.2513,51.2597,20972.0
2019-06-24 14:40:00,61.26,61.26,61.23,61.23,74217.0,51.2597,51.2597,51.2345,51.2345,74217.0
2019-06-24 14:45:00,61.24,61.27,61.23,61.26,48064.0,51.2429,51.268,51.2345,51.2597,48064.0
2019-06-24 14:50:00,61.26,61.27,61.25,61.25,55477.0,51.2597,51.268,51.2513,51.2513,55477.0
2019-06-24 14:55:00,61.26,61.28,61.25,61.28,67867.0,51.2597,51.2764,51.2513,51.2764,67867.0
2019-06-24 15:00:00,61.28,61.28,61.25,61.26,75951.0,51.2764,51.2764,51.2513,51.2597,75951.0
2019-06-24 15:05:00,61.26,61.26,61.24,61.25,35899.0,51.2597,51.2597,51.2429,51.2513,35899.0
2019-06-24 15:10:00,61.26,61.27,61.24,61.26,116069.0,51.2597,51.268,51.2429,51.2597,116069.0
2019-06-24 15:15:00,61.25,61.26,61.24,61.25,25041.0,51.2513,51.2597,51.2429,51.2513,25041.0
2019-06-24 15:20:00,61.25,61.27,61.24,61.27,42386.0,51.2513,51.268,51.2429,51.268,42386.0
2019-06-24 15:25:00,61.27,61.27,61.24,61.24,18369.0,51.268,51.268,51.2429,51.2429,18369.0
2019-06-24 15:30:00,61.24,61.25,61.22,61.23,43141.0,51.2429,51.2513,51.2262,51.2345,43141.0
2019-06-24 15:35:00,61.23,61.24,61.22,61.23,168326.0,51.2345,51.2429,51.2262,51.2345,168326.0
2019-06-24 15:40:00,61.23,61.25,61.22,61.23,65958.0,51.2345,51.2513,51.2262,51.2345,65958.0
2019-06-24 15:45:00,61.24,61.24,61.22,61.23,119986.0,51.2429,51.2429,51.2262,51.2345,119986.0
2019-06-24 15:50:00,61.22,61.25,61.21,61.23,115648.0,51.2262,51.2513,51.2178,51.2345,115648.0
2019-06-24 15:55:00,61.23,61.25,61.22,61.24,132758.0,51.2345,51.2513,51.2262,51.2429,132758.0
2019-06-25 09:30:00,61.33,61.38,61.27,61.28,170415.0,51.3182,51.3601,51.268,51.2764,170415.0
2019-06-25 09:35:00,61.28,61.29,61.22,61.23,148229.0,51.2764,51.2848,51.2262,51.2345,148229.0
2019-06-25 09:40:00,61.23,61.26,61.23,61.25,127177.0,51.2345,51.2597,51.2345,51.2513,127177.0
2019-06-25 09:45:00,61.25,61.28,61.23,61.24,45274.0,51.2513,51.2764,51.2345,51.2429,45274.0
2019-06-25 09:50:00,61.24,61.29,61.23,61.29,58759.0,51.2429,51.2848,51.2345,51.2848,58759.0
2019-06-25 09:55:00,61.28,61.28,61.25,61.27,29787.0,51.2764,51.2764,51.2513,51.268,29787.0
2019-06-25 10:00:00,61.27,61.29,61.26,61.26,29093.0,51.268,51.2848,51.2597,51.2597,29093.0
2019-06-25 10:05:00,61.26,61.31,61.25,61.31,76197.0,51.2597,51.3015,51.2513,51.3015,76197.0
2019-06-25 10:10:00,61.3,61.31,61.25,61.26,66565.0,51.2931,51.3015,51.2513,51.2597,66565.0
2019-06-25 10:15:00,61.25,61.26,61.24,61.25,116343.0,51.2513,51.2597,51.2429,51.2513,116343.0
2019-06-25 10:20:00,61.24,61.24,61.19,61.23,38093.0,51.2429,51.2429,51.2011,51.2345,38093.0
2019-06-25 10:25:00,61.23,61.28,61.22,61.28,64714.0,51.2345,51.2764,51.2262,51.2764,64714.0
2019-06-25 10:30:00,61.27,61.29,61.23,61.23,62031.0,51.268,51.2848,51.2345,51.2345,62031.0
2019-06-25 10:35:00,61.24,61.25,61.21,61.23,53907.0,51.2429,51.2513,51.2178,51.2345,53907.0
2019-06-25 10:40:00,61.24,61.27,61.24,61.24,33152.0,51.2429,51.268,51.2429,51.2429,33152.0
2019-06-25 10:45:00,61.25,61.27,61.23,61.24,25243.0,51.2513,51.268,51.2345,51.2429,25243.0
2019-06-25 10:50:00,61.23,61.27,61.21,61.22,58016.0,51.2345,51.268,51.2178,51.2262,58016.0
2019-06-25 10:55:00,61.22,61.22,61.19,61.21,66986.0,51.2262,51.2262,51.2011,51.2178,66986.0
2019-06-25 11:00:00,61.22,61.22,61.19,61.21,36634.0,51.2262,51.2262,51.2011,51.2178,36634.0
2019-06-25 11:05:00,61.21,61.23,61.2,61.23,253227.0,51.2178,51.2345,51.2094,51.2345,253227.0
2019-06-25 11:10:00,61.23,61.25,61.23,61.25,19033.0,51.2345,51.2513,51.2345,51.2513,19033.0
2019-06-25 11:15:00,61.25,61.27,61.24,61.27,106983.0,51.2513,51.268,51.2429,51.268,106983.0
2019-06-25 11:20:00,61.26,61.27,61.25,61.26,103354.0,51.2597,51.268,51.2513,51.2597,103354.0
2019-06-25 11:25:00,61.26,61.27,61.23,61.25,187617.0,51.2597,51.268,51.2345,51.2513,187617.0
2019-06-25 11:30:00,61.25,61.26,61.2,61.21,214712.0,51.2513,51.2597,51.2094,51.2178,214712.0
2019-06-25 11:35:00,61.2,61.2,61.18,61.19,96293.0,51.2094,51.2094,51.1927,51.2011,96293.0
2019-06-25 11:40:00,61.18,61.2,61.18,61.19,48414.0,51.1927,51.2094,51.1927,51.2011,48414.0
2019-06-25 11:45:00,61.2,61.2,61.17,61.19,1347254.0,51.2094,51.2094,51.1843,51.2011,1347254.0
2019-06-25 11:50:00,61.19,61.2,61.18,61.2,44569.0,51.2011,51.2094,51.1927,51.2094,44569.0
2019-06-25 11:55:00,61.2,61.2,61.18,61.2,62003.0,51.2094,51.2094,51.1927,51.2094,62003.0
2019-06-25 12:00:00,61.2,61.2,61.19,61.2,4625.0,51.2094,51.2094,51.2011,51.2094,4625.0
2019-06-25 12:05:00,61.2,61.23,61.2,61.22,29358.0,51.2094,51.2345,51.2094,51.2262,29358.0
2019-06-25 12:10:00,61.21,61.23,61.21,61.23,9904.0,51.2178,51.2345,51.2178,51.2345,9904.0
2019-06-25 12:15:00,61.23,61.23,61.21,61.22,55457.0,51.2345,51.2345,51.2178,51.2262,55457.0
2019-06-25 12:20:00,61.22,61.22,61.2,61.21,23691.0,51.2262,51.2262,51.2094,51.2178,23691.0
2019-06-25 12:25:00,61.21,61.22,61.19,61.21,102012.0,51.2178,51.2262,51.2011,51.2178,102012.0
2019-06-25 12:30:00,61.21,61.22,61.2,61.21,41795.0,51.2178,51.2262,51.2094,51.2178,41795.0
2019-06-25 12:35:00,61.21,61.21,61.06,61.07,110891.0,51.2178,51.2178,51.0923,51.1007,110891.0
2019-06-25 12:40:00,61.07,61.08,61.04,61.05,101102.0,51.1007,51.109,51.0756,51.0839,101102.0
2019-06-25 12:45:00,61.03,61.06,61.03,61.06,32671.0,51.0672,51.0923,51.0672,51.0923,32671.0
2019-06-25 12:50:00,61.07,61.08,61.05,61.07,34546.0,51.1007,51.109,51.0839,51.1007,34546.0
2019-06-25 12:55:00,61.07,61.08,61.04,61.05,14161.0,51.1007,51.109,51.0756,51.0839,14161.0
2019-06-25 13:00:00,61.05,61.06,60.91,60.98,238576.0,51.0839,51.0923,50.9668,51.0254,238576.0
2019-06-25 13:05:00,60.99,61.06,60.99,61.06,41284.0,51.0337,51.0923,51.0337,51.0923,41284.0
2019-06-25 13:10:00,61.06,61.08,61.02,61.03,44026.0,51.0923,51.109,51.0588,51.0672,44026.0
2019-06-25 13:15:00,61.03,61.05,61.0,61.01,37528.0,51.0672,51.0839,51.0421,51.0505,37528.0
2019-06-25 13:20:00,61.01,61.03,60.98,61.0,17657.0,51.0505,51.0672,51.0254,51.0421,17657.0
2019-06-25 13:25:00,61.0,61.06,60.98,61.06,20379.0,51.0421,51.0923,51.0254,51.0923,20379.0
2019-06-25 13:30:00,61.05,61.18,61.03,61.16,256014.0,51.0839,51.1927,51.0672,51.176,256014.0
2019-06-25 13:35:00,61.16,61.2,61.11,61.13,76436.0,51.176,51.2094,51.1341,51.1509,76436.0
2019-06-25 13:40:00,61.14,61.14,61.09,61.1,28796.0,51.1592,51.1592,51.1174,51.1258,28796.0
2019-06-25 13:45:00,61.1,61.15,61.1,61.15,38354.0,51.1258,51.1676,51.1258,51.1676,38354.0
2019-06-25 13:50:00,61.15,61.15,61.09,61.11,68652.0,51.1676,51.1676,51.1174,51.1341,68652.0
2019-06-25 13:55:00,61.11,61.11,61.06,61.06,38510.0,51.1341,51.1341,51.0923,51.0923,38510.0
2019-06-25 14:00:00,61.07,61.09,61.05,61.07,29112.0,51.1007,51.1174,51.0839,51.1007,29112.0
2019-06-25 14:05:00,61.07,61.08,61.04,61.07,33136.0,51.1007,51.109,51.0756,51.1007,33136.0
2019-06-25 14:10:00,61.07,61.09,61.05,61.07,22110.0,51.1007,51.1174,51.0839,51.1007,22110.0
2019-06-25 14:15:00,61.07,61.08,61.05,61.05,67951.0,51.1007,51.109,51.0839,51.0839,67951.0
2019-06-25 14:20:00,61.06,61.06,61.0,61.01,166357.0,51.0923,51.0923,51.0421,51.0505,166357.0
2019-06-25 14:25:00,61.01,61.02,61.0,61.0,158005.0,51.0505,51.0588,51.0421,51.0421,158005.0
2019-06-25 14:30:00,61.01,61.01,60.97,60.99,120054.0,51.0505,51.0505,51.017,51.0337,120054.0
2019-06-25 14:35:00,60.99,61.0,60.94,60.96,94005.0,51.0337,51.0421,50.9919,51.0086,94005.0
2019-06-25 14:40:00,60.96,60.99,60.95,60.97,61890.0,51.0086,51.0337,51.0003,51.017,61890.0
2019-06-25 14:45:00,60.96,61.01,60.96,61.0,77839.0,51.0086,51.0505,51.0086,51.0421,77839.0
2019-06-25 14:50:00,61.0,61.01,60.99,61.01,49469.0,51.0421,51.0505,51.0337,51.0505,49469.0
2019-06-25 14:55:00,61.01,61.02,60.99,61.0,25931.0,51.0505,51.0588,51.0337,51.0421,25931.0
2019-06-25 15:00:00,61.0,61.01,60.99,61.01,46968.0,51.0421,51.0505,51.0337,51.0505,46968.0
2019-06-25 15:05:00,61.01,61.02,61.0,61.01,52087.0,51.0505,51.0588,51.0421,51.0505,52087.0
2019-06-25 15:10:00,61.01,61.01,60.95,60.96,208840.0,51.0505,51.0505,51.0003,51.0086,208840.0
2019-06-25 15:15:00,60.96,60.97,60.95,60.95,198432.0,51.0086,51.017,51.0003,51.0003,198432.0
2019-06-25 15:20:00,60.95,60.99,60.95,60.98,107458.0,51.0003,51.0337,51.0003,51.0254,107458.0
2019-06-25 15:25:00,60.98,60.99,60.97,60.98,96066.0,51.0254,51.0337,51.017,51.0254,96066.0
2019-06-25 15:30:00,60.98,60.99,60.95,60.97,31355.0,51.0254,51.0337,51.0003,51.017,31355.0
2019-06-25 15:35:00,60.97,60.99,60.96,60.97,56348.0,51.017,51.0337,51.0086,51.017,56348.0
2019-06-25 15:40:00,60.98,60.98,60.94,60.95,57039.0,51.0254,51.0254,50.9919,51.0003,57039.0
2019-06-25 15:45:00,60.94,60.97,60.92,60.93,187249.0,50.9919,51.017,50.9752,50.9835,187249.0
2019-06-25 15:50:00,60.93,60.94,60.91,60.92,350229.0,50.9835,50.9919,50.9668,50.9752,350229.0
2019-06-25 15:55:00,60.92,60.93,60.88,60.9,1184896.0,50.9752,50.9835,50.9417,50.9584,1184896.0
2019-06-26 09:30:00,61.08,61.12,61.06,61.09,240515.0,51.109,51.1425,51.0923,51.1174,240515.0
2019-06-26 09:35:00,61.09,61.14,61.08,61.12,124302.0,51.1174,51.1592,51.109,51.1425,124302.0
2019-06-26 09:40:00,61.12,61.12,61.07,61.07,163863.0,51.1425,51.1425,51.1007,51.1007,163863.0
2019-06-26 09:45:00,61.07,61.08,61.0,61.02,121299.0,51.1007,51.109,51.0421,51.0588,121299.0
2019-06-26 09:50:00,61.03,61.05,61.01,61.04,193218.0,51.0672,51.0839,51.0505,51.0756,193218.0
2019-06-26 09:55:00,61.04,61.04,61.01,61.02,102730.0,51.0756,51.0756,51.0505,51.0588,102730.0
2019-06-26 10:00:00,61.01,61.05,61.0,61.04,84527.0,51.0505,51.0839,51.0421,51.0756,84527.0
2019-06-26 10:05:00,61.04,61.04,61.0,61.02,43000.0,51.0756,51.0756,51.0421,51.0588,43000.0
2019-06-26 10:10:00,61.03,61.03,60.98,61.0,49135.0,51.0672,51.0672,51.0254,51.0421,49135.0
2019-06-26 10:15:00,61.0,61.01,60.99,61.0,1359317.0,51.0421,51.0505,51.0337,51.0421,1359317.0
2019-06-26 10:20:00,61.0,61.02,61.0,61.02,85025.0,51.0421,51.0588,51.0421,51.0588,85025.0
2019-06-26 10:25:00,61.02,61.05,61.01,61.04,71475.0,51.0588,51.0839,51.0505,51.0756,71475.0
2019-06-26 10:30:00,61.05,61.08,61.04,61.06,57355.0,51.0839,51.109,51.0756,51.0923,57355.0
2019-06-26 10:35:00,61.08,61.08,61.03,61.05,51982.0,51.109,51.109,51.0672,51.0839,51982.0
2019-06-26 10:40:00,61.04,61.05,61.01,61.01,36022.0,51.0756,51.0839,51.0505,51.0505,36022.0
2019-06-26 10:45:00,61.02,61.06,61.02,61.06,55040.0,51.0588,51.0923,51.0588,51.0923,55040.0
2019-06-26 10:50:00,61.06,61.07,61.01,61.02,30086.0,51.0923,51.1007,51.0505,51.0588,30086.0
2019-06-26 10:55:00,61.01,61.09,61.01,61.09,39160.0,51.0505,51.1174,51.0505,51.1174,39160.0
2019-06-26 11:00:00,61.08,61.09,61.06,61.09,61472.0,51.109,51.1174,51.0923,51.1174,61472.0
2019-06-26 11:05:00,61.09,61.1,61.08,61.08,35843.0,51.1174,51.1258,51.109,51.109,35843.0
2019-06-26 11:10:00,61.08,61.09,61.05,61.05,85919.0,51.109,51.1174,51.0839,51.0839,85919.0
2019-06-26 11:15:00,61.05,61.06,61.04,61.04,41873.0,51.0839,51.0923,51.0756,51.0756,41873.0
2019-06-26 11:20:00,61.04,61.06,61.01,61.02,15338.0,51.0756,51.0923,51.0505,51.0588,15338.0
2019-06-26 11:25:00,61.03,61.06,61.03,61.05,103957.0,51.0672,51.0923,51.0672,51.0839,103957.0
2019-06-26 11:30:00,61.05,61.05,61.03,61.05,54371.0,51.0839,51.0839,51.0672,51.0839,54371.0
2019-06-26 11:35:00,61.05,61.06,61.02,61.06,49500.0,51.0839,51.0923,51.0588,51.0923,49500.0
2019-06-26 11:40:00,61.05,61.07,61.04,61.06,18365.0,51.0839,51.1007,51.0756,51.0923,18365.0
2019-06-26 11:45:00,61.06,61.08,61.05,61.08,79255.0,51.0923,51.109,51.0839,51.109,79255.0
2019-06-26 11:50:00,61.08,61.08,61.05,61.06,35273.0,51.109,51.109,51.0839,51.0923,35273.0
2019-06-26 11:55:00,61.07,61.1,61.06,61.1,31190.0,51.1007,51.1258,51.0923,51.1258,31190.0
2019-06-26 12:00:00,61.11,61.11,61.07,61.08,13589.0,51.1341,51.1341,51.1007,51.109,13589.0
2019-06-26 12:05:00,61.08,61.08,61.06,61.07,42648.0,51.109,51.109,51.0923,51.1007,42648.0
2019-06-26 12:10:00,61.07,61.08,61.06,61.07,24004.0,51.1007,51.109,51.0923,51.1007,24004.0
2019-06-26 12:15:00,61.06,61.08,61.05,61.07,107545.0,51.0923,51.109,51.0839,51.1007,107545.0
2019-06-26 12:20:00,61.07,61.07,61.05,61.07,50026.0,51.1007,51.1007,51.0839,51.1007,50026.0
2019-06-26 12:25:00,61.07,61.09,61.06,61.09,24999.0,51.1007,51.1174,51.0923,51.1174,24999.0
2019-06-26 12:30:00,61.09,61.09,61.07,61.07,9432.0,51.1174,51.1174,51.1007,51.1007,9432.0
2019-06-26 12:35:00,61.08,61.11,61.07,61.1,55581.0,51.109,51.1341,51.1007,51.1258,55581.0
2019-06-26 12:40:00,61.1,61.13,61.1,61.13,23251.0,51.1258,51.1509,51.1258,51.1509,23251.0
2019-06-26 12:45:00,61.13,61.13,61.11,61.11,10127.0,51.1509,51.1509,51.1341,51.1341,10127.0
2019-06-26 12:50:00,61.12,61.12,61.1,61.12,19670.0,51.1425,51.1425,51.1258,51.1425,19670.0
2019-06-26 12:55:00,61.12,61.12,61.1,61.11,20067.0,51.1425,51.1425,51.1258,51.1341,20067.0
2019-06-26 13:00:00,61.11,61.11,61.08,61.09,8663.0,51.1341,51.1341,51.109,51.1174,8663.0
2019-06-26 13:05:00,61.08,61.09,61.07,61.07,9103.0,51.109,51.1174,51.1007,51.1007,9103.0
2019-06-26 13:10:00,61.07,61.08,61.05,61.07,32758.0,51.1007,51.109,51.0839,51.1007,32758.0
2019-06-26 13:15:00,61.07,61.08,61.06,61.06,18471.0,51.1007,51.109,51.0923,51.0923,18471.0
2019-06-26 13:20:00,61.07,61.08,61.05,61.05,7358.0,51.1007,51.109,51.0839,51.0839,7358.0
2019-06-26 13:25:00,61.05,61.07,61.03,61.03,15868.0,51.0839,51.1007,51.0672,51.0672,15868.0
2019-06-26 13:30:00,61.04,61.04,61.02,61.02,7829.0,51.0756,51.0756,51.0588,51.0588,7829.0
2019-06-26 13:35:00,61.03,61.03,61.01,61.03,14405.0,51.0672,51.0672,51.0505,51.0672,14405.0
2019-06-26 13:40:00,61.03,61.03,61.01,61.02,17746.0,51.0672,51.0672,51.0505,51.0588,17746.0
2019-06-26 13:45:00,61.02,61.02,60.99,61.0,38382.0,51.0588,51.0588,51.0337,51.0421,38382.0
2019-06-26 13:50:00,61.01,61.02,61.0,61.0,66233.0,51.0505,51.0588,51.0421,51.0421,66233.0
2019-06-26 13:55:00,61.01,61.02,61.0,61.0,151170.0,51.0505,51.0588,51.0421,51.0421,151170.0
2019-06-26 14:00:00,61.01,61.01,61.0,61.01,71259.0,51.0505,51.0505,51.0421,51.0505,71259.0
2019-06-26 14:05:00,61.01,61.02,61.0,61.01,93527.0,51.0505,51.0588,51.0421,51.0505,93527.0
2019-06-26 14:10:00,61.01,61.03,61.0,61.02,23618.0,51.0505,51.0672,51.0421,51.0588,23618.0
2019-06-26 14:15:00,61.03,61.03,61.01,61.03,59968.0,51.0672,51.0672,51.0505,51.0672,59968.0
2019-06-26 14:20:00,61.03,61.04,61.02,61.03,29229.0,51.0672,51.0756,51.0588,51.0672,29229.0
2019-06-26 14:25:00,61.03,61.03,61.01,61.02,37793.0,51.0672,51.0672,51.0505,51.0588,37793.0
2019-06-26 14:30:00,61.02,61.02,60.99,61.01,86351.0,51.0588,51.0588,51.0337,51.0505,86351.0
2019-06-26 14:35:00,61.0,61.01,60.98,61.0,22013.0,51.0421,51.0505,51.0254,51.0421,22013.0
2019-06-26 14:40:00,61.0,61.01,60.96,60.97,38273.0,51.0421,51.0505,51.0086,51.017,38273.0
2019-06-26 14:45:00,60.98,60.98,60.97,60.98,30647.0,51.0254,51.0254,51.017,51.0254,30647.0
2019-06-26 14:50:00,60.98,60.98,60.94,60.96,38816.0,51.0254,51.0254,50.9919,51.0086,38816.0
2019-06-26 14:55:00,60.96,60.99,60.95,60.98,27104.0,51.0086,51.0337,51.0003,51.0254,27104.0
2019-06-26 15:00:00,60.98,61.0,60.96,60.98,56090.0,51.0254,51.0421,51.0086,51.0254,56090.0
2019-06-26 15:05:00,60.98,60.99,60.96,60.98,43121.0,51.0254,51.0337,51.0086,51.0254,43121.0
2019-06-26 15:10:00,60.98,60.99,60.97,60.98,88072.0,51.0254,51.0337,51.017,51.0254,88072.0
2019-06-26 15:15:00,60.98,61.01,60.97,60.98,146035.0,51.0254,51.0505,51.017,51.0254,146035.0
2019-06-26 15:20:00,60.98,60.99,60.97,60.99,72533.0,51.0254,51.0337,51.017,51.0337,72533.0
2019-06-26 15:25:00,60.99,61.0,60.98,60.98,59770.0,51.0337,51.0421,51.0254,51.0254,59770.0
2019-06-26 15:30:00,60.98,60.99,60.97,60.98,98139.0,51.0254,51.0337,51.017,51.0254,98139.0
2019-06-26 15:35:00,60.98,60.99,60.97,60.99,54227.0,51.0254,51.0337,51.017,51.0337,54227.0
2019-06-26 15:40:00,60.98,61.01,60.98,60.98,114011.0,51.0254,51.0505,51.0254,51.0254,114011.0
2019-06-26 15:45:00,60.98,60.99,60.97,60.99,72982.0,51.0254,51.0337,51.017,51.0337,72982.0
2019-06-26 15:50:00,60.99,60.99,60.95,60.96,81332.0,51.0337,51.0337,51.0003,51.0086,81332.0
2019-06-26 15:55:00,60.96,60.97,60.93,60.94,214535.0,51.0086,51.017,50.9835,50.9919,214535.0
2019-06-27 09:30:00,61.15,61.21,61.1,61.16,199891.0,51.1676,51.2178,51.1258,51.176,199891.0
2019-06-27 09:35:00,61.16,61.16,61.09,61.09,108151.0,51.176,51.176,51.1174,51.1174,108151.0
2019-06-27 09:40:00,61.09,61.15,61.08,61.15,176391.0,51.1174,51.1676,51.109,51.1676,176391.0
2019-06-27 09:45:00,61.14,61.16,61.14,61.15,130113.0,51.1592,51.176,51.1592,51.1676,130113.0
2019-06-27 09:50:00,61.15,61.16,61.14,61.16,58190.0,51.1676,51.176,51.1592,51.176,58190.0
2019-06-27 09:55:00,61.16,61.17,61.12,61.12,59550.0,51.176,51.1843,51.1425,51.1425,59550.0
2019-06-27 10:00:00,61.13,61.16,61.11,61.16,15569.0,51.1509,51.176,51.1341,51.176,15569.0
2019-06-27 10:05:00,61.16,61.19,61.14,61.16,22177.0,51.176,51.2011,51.1592,51.176,22177.0
2019-06-27 10:10:00,61.16,61.17,61.15,61.16,37094.0,51.176,51.1843,51.1676,51.176,37094.0
2019-06-27 10:15:00,61.16,61.17,61.13,61.16,9030.0,51.176,51.1843,51.1509,51.176,9030.0
2019-06-27 10:20:00,61.15,61.17,61.15,61.17,30698.0,51.1676,51.1843,51.1676,51.1843,30698.0
2019-06-27 10:25:00,61.17,61.17,61.14,61.15,26222.0,51.1843,51.1843,51.1592,51.1676,26222.0
2019-06-27 10:30:00,61.15,61.17,61.14,61.14,15157.0,51.1676,51.1843,51.1592,51.1592,15157.0
2019-06-27 10:35:00,61.14,61.17,61.13,61.17,17240.0,51.1592,51.1843,51.1509,51.1843,17240.0
2019-06-27 10:40:00,61.17,61.17,61.13,61.15,46239.0,51.1843,51.1843,51.1509,51.1676,46239.0
2019-06-27 10:45:00,61.15,61.17,61.12,61.15,85743.0,51.1676,51.1843,51.1425,51.1676,85743.0
2019-06-27 10:50:00,61.16,61.18,61.14,61.18,59379.0,51.176,51.1927,51.1592,51.1927,59379.0
2019-06-27 10:55:00,61.18,61.2,61.17,61.19,65094.0,51.1927,51.2094,51.1843,51.2011,65094.0
2019-06-27 11:00:00,61.19,61.2,61.18,61.19,34068.0,51.2011,51.2094,51.1927,51.2011,34068.0
2019-06-27 11:05:00,61.19,61.21,61.18,61.19,23468.0,51.2011,51.2178,51.1927,51.2011,23468.0
2019-06-27 11:10:00,61.18,61.2,61.17,61.18,24446.0,51.1927,51.2094,51.1843,51.1927,24446.0
2019-06-27 11:15:00,61.18,61.19,61.12,61.14,208022.0,51.1927,51.2011,51.1425,51.1592,208022.0
2019-06-27 11:20:00,61.14,61.15,61.09,61.1,35471.0,51.1592,51.1676,51.1174,51.1258,35471.0
2019-06-27 11:25:00,61.09,61.13,61.08,61.09,45406.0,51.1174,51.1509,51.109,51.1174,45406.0
2019-06-27 11:30:00,61.09,61.13,61.08,61.12,719115.0,51.1174,51.1509,51.109,51.1425,719115.0
2019-06-27 11:35:00,61.12,61.13,61.09,61.13,101461.0,51.1425,51.1509,51.1174,51.1509,101461.0
2019-06-27 11:40:00,61.13,61.15,61.12,61.14,40023.0,51.1509,51.1676,51.1425,51.1592,40023.0
2019-06-27 11:45:00,61.13,61.14,61.11,61.14,40091.0,51.1509,51.1592,51.1341,51.1592,40091.0
2019-06-27 11:50:00,61.14,61.16,61.13,61.15,29415.0,51.1592,51.176,51.1509,51.1676,29415.0
2019-06-27 11:55:00,61.15,61.15,61.12,61.13,68983.0,51.1676,51.1676,51.1425,51.1509,68983.0
2019-06-27 12:00:00,61.13,61.13,61.12,61.13,9196.0,51.1509,51.1509,51.1425,51.1509,9196.0
2019-06-27 12:05:00,61.13,61.16,61.13,61.16,19918.0,51.1509,51.176,51.1509,51.176,19918.0
2019-06-27 12:10:00,61.16,61.18,61.15,61.17,24907.0,51.176,51.1927,51.1676,51.1843,24907.0
2019-06-27 12:15:00,61.17,61.19,61.16,61.17,68554.0,51.1843,51.2011,51.176,51.1843,68554.0
2019-06-27 12:20:00,61.17,61.18,61.15,61.17,55968.0,51.1843,51.1927,51.1676,51.1843,55968.0
2019-06-27 12:25:00,61.16,61.17,61.14,61.14,29042.0,51.176,51.1843,51.1592,51.1592,29042.0
2019-06-27 12:30:00,61.14,61.18,61.14,61.17,178929.0,51.1592,51.1927,51.1592,51.1843,178929.0
2019-06-27 12:35:00,61.17,61.19,61.17,61.18,19811.0,51.1843,51.2011,51.1843,51.1927,19811.0
2019-06-27 12:40:00,61.19,61.2,61.17,61.18,20887.0,51.2011,51.2094,51.1843,51.1927,20887.0
2019-06-27 12:45:00,61.18,61.2,61.18,61.2,131295.0,51.1927,51.2094,51.1927,51.2094,131295.0
2019-06-27 12:50:00,61.2,61.2,61.17,61.18,110436.0,51.2094,51.2094,51.1843,51.1927,110436.0
2019-06-27 12:55:00,61.18,61.18,61.16,61.18,13975.0,51.1927,51.1927,51.176,51.1927,13975.0
2019-06-27 13:00:00,61.18,61.19,61.17,61.19,9015.0,51.1927,51.2011,51.1843,51.2011,9015.0
2019-06-27 13:05:00,61.19,61.19,61.16,61.17,17116.0,51.2011,51.2011,51.176,51.1843,17116.0
2019-06-27 13:10:00,61.17,61.18,61.16,61.18,17874.0,51.1843,51.1927,51.176,51.1927,17874.0
2019-06-27 13:15:00,61.18,61.18,61.16,61.18,10239.0,51.1927,51.1927,51.176,51.1927,10239.0
2019-06-27 13:20:00,61.18,61.2,61.17,61.19,15556.0,51.1927,51.2094,51.1843,51.2011,15556.0
2019-06-27 13:25:00,61.19,61.2,61.18,61.19,9926.0,51.2011,51.2094,51.1927,51.2011,9926.0
2019-06-27 13:30:00,61.18,61.21,61.18,61.2,33435.0,51.1927,51.2178,51.1927,51.2094,33435.0
2019-06-27 13:35:00,61.2,61.2,61.17,61.18,48171.0,51.2094,51.2094,51.1843,51.1927,48171.0
2019-06-27 13:40:00,61.18,61.18,61.16,61.18,45340.0,51.1927,51.1927,51.176,51.1927,45340.0
2019-06-27 13:45:00,61.18,61.18,61.16,61.17,113369.0,51.1927,51.1927,51.176,51.1843,113369.0
2019-06-27 13:50:00,61.17,61.18,61.16,61.17,36570.0,51.1843,51.1927,51.176,51.1843,36570.0
2019-06-27 13:55:00,61.17,61.18,61.16,61.16,40261.0,51.1843,51.1927,51.176,51.176,40261.0
2019-06-27 14:00:00,61.17,61.17,61.16,61.17,36496.0,51.1843,51.1843,51.176,51.1843,36496.0
2019-06-27 14:05:00,61.16,61.17,61.16,61.17,12334.0,51.176,51.1843,51.176,51.1843,12334.0
2019-06-27 14:10:00,61.17,61.18,61.17,61.17,13049.0,51.1843,51.1927,51.1843,51.1843,13049.0
2019-06-27 14:15:00,61.17,61.18,61.17,61.17,54390.0,51.1843,51.1927,51.1843,51.1843,54390.0
2019-06-27 14:20:00,61.18,61.18,61.17,61.18,29036.0,51.1927,51.1927,51.1843,51.1927,29036.0
2019-06-27 14:25:00,61.18,61.18,61.16,61.17,15776.0,51.1927,51.1927,51.176,51.1843,15776.0
2019-06-27 14:30:00,61.17,61.18,61.17,61.18,38565.0,51.1843,51.1927,51.1843,51.1927,38565.0
2019-06-27 14:35:00,61.18,61.18,61.16,61.17,57004.0,51.1927,51.1927,51.176,51.1843,57004.0
2019-06-27 14:40:00,61.17,61.17,61.15,61.16,25473.0,51.1843,51.1843,51.1676,51.176,25473.0
2019-06-27 14:45:00,61.15,61.16,61.15,61.16,19094.0,51.1676,51.176,51.1676,51.176,19094.0
2019-06-27 14:50:00,61.16,61.16,61.14,61.15,50547.0,51.176,51.176,51.1592,51.1676,50547.0
2019-06-27 14:55:00,61.14,61.15,61.13,61.15,29848.0,51.1592,51.1676,51.1509,51.1676,29848.0
2019-06-27 15:00:00,61.15,61.17,61.13,61.15,103905.0,51.1676,51.1843,51.1509,51.1676,103905.0
2019-06-27 15:05:00,61.14,61.15,61.13,61.13,24737.0,51.1592,51.1676,51.1509,51.1509,24737.0
2019-06-27 15:10:00,61.14,61.15,61.13,61.14,36018.0,51.1592,51.1676,51.1509,51.1592,36018.0
2019-06-27 15:15:00,61.14,61.15,61.12,61.13,47523.0,51.1592,51.1676,51.1425,51.1509,47523.0
2019-06-27 15:20:00,61.13,61.14,61.13,61.14,22509.0,51.1509,51.1592,51.1509,51.1592,22509.0
2019-06-27 15:25:00,61.14,61.14,61.12,61.14,49481.0,51.1592,51.1592,51.1425,51.1592,49481.0
2019-06-27 15:30:00,61.13,61.14,61.11,61.14,35462.0,51.1509,51.1592,51.1341,51.1592,35462.0
2019-06-27 15:35:00,61.13,61.15,61.12,61.15,47519.0,51.1509,51.1676,51.1425,51.1676,47519.0
2019-06-27 15:40:00,61.14,61.15,61.14,61.15,17822.0,51.1592,51.1676,51.1592,51.1676,17822.0
2019-06-27 15:45:00,61.15,61.15,61.13,61.13,59063.0,51.1676,51.1676,51.1509,51.1509,59063.0
2019-06-27 15:50:00,61.13,61.15,61.12,61.14,106835.0,51.1509,51.1676,51.1425,51.1592,106835.0
2019-06-27 15:55:00,61.14,61.15,61.1,61.12,428770.0,51.1592,51.1676,51.1258,51.1425,428770.0
2019-06-28 09:30:00,61.41,61.45,61.33,61.39,149145.0,51.3852,51.4186,51.3182,51.3684,149145.0
2019-06-28 09:35:00,61.4,61.41,61.38,61.41,66861.0,51.3768,51.3852,51.3601,51.3852,66861.0
2019-06-28 09:40:00,61.41,61.41,61.39,61.41,105208.0,51.3852,51.3852,51.3684,51.3852,105208.0
2019-06-28 09:45:00,61.41,61.42,61.36,61.38,131248.0,51.3852,51.3935,51.3433,51.3601,131248.0
2019-06-28 09:50:00,61.38,61.38,61.36,61.36,35010.0,51.3601,51.3601,51.3433,51.3433,35010.0
2019-06-28 09:55:00,61.37,61.4,61.36,61.39,52804.0,51.3517,51.3768,51.3433,51.3684,52804.0
2019-06-28 10:00:00,61.39,61.42,61.38,61.4,82537.0,51.3684,51.3935,51.3601,51.3768,82537.0
2019-06-28 10:05:00,61.4,61.46,61.4,61.45,24358.0,51.3768,51.427,51.3768,51.4186,24358.0
2019-06-28 10:10:00,61.46,61.46,61.43,61.46,13400.0,51.427,51.427,51.4019,51.427,13400.0
2019-06-28 10:15:00,61.45,61.46,61.42,61.43,22375.0,51.4186,51.427,51.3935,51.4019,22375.0
2019-06-28 10:20:00,61.43,61.45,61.43,61.44,10691.0,51.4019,51.4186,51.4019,51.4103,10691.0
2019-06-28 10:25:00,61.45,61.45,61.42,61.43,15291.0,51.4186,51.4186,51.3935,51.4019,15291.0
2019-06-28 10:30:00,61.43,61.45,61.42,61.44,43584.0,51.4019,51.4186,51.3935,51.4103,43584.0
2019-06-28 10:35:00,61.45,61.49,61.44,61.47,24388.0,51.4186,51.4521,51.4103,51.4354,24388.0
2019-06-28 10:40:00,61.47,61.5,61.46,61.5,34907.0,51.4354,51.4605,51.427,51.4605,34907.0
2019-06-28 10:45:00,61.5,61.53,61.49,61.49,95116.0,51.4605,51.4856,51.4521,51.4521,95116.0
2019-06-28 10:50:00,61.49,61.52,61.47,61.5,413575.0,51.4521,51.4772,51.4354,51.4605,413575.0
2019-06-28 10:55:00,61.51,61.53,61.5,61.5,53618.0,51.4688,51.4856,51.4605,51.4605,53618.0
2019-06-28 11:00:00,61.48,61.49,61.44,61.45,37069.0,51.4437,51.4521,51.4103,51.4186,37069.0
2019-06-28 11:05:00,61.45,61.48,61.44,61.47,45992.0,51.4186,51.4437,51.4103,51.4354,45992.0
2019-06-28 11:10:00,61.47,61.47,61.43,61.44,41423.0,51.4354,51.4354,51.4019,51.4103,41423.0
2019-06-28 11:15:00,61.44,61.46,61.43,61.45,21723.0,51.4103,51.427,51.4019,51.4186,21723.0
2019-06-28 11:20:00,61.46,61.49,61.45,61.49,25375.0,51.427,51.4521,51.4186,51.4521,25375.0
2019-06-28 11:25:00,61.49,61.52,61.48,61.5,792072.0,51.4521,51.4772,51.4437,51.4605,792072.0
2019-06-28 11:30:00,61.5,61.51,61.47,61.5,339479.0,51.4605,51.4688,51.4354,51.4605,339479.0
2019-06-28 11:35:00,61.5,61.5,61.47,61.48,168988.0,51.4605,51.4605,51.4354,51.4437,168988.0
2019-06-28 11:40:00,61.47,61.48,61.45,61.47,57866.0,51.4354,51.4437,51.4186,51.4354,57866.0
2019-06-28 11:45:00,61.48,61.48,61.45,61.45,31943.0,51.4437,51.4437,51.4186,51.4186,31943.0
2019-06-28 11:50:00,61.46,61.47,61.44,61.45,26376.0,51.427,51.4354,51.4103,51.4186,26376.0
2019-06-28 11:55:00,61.45,61.49,61.44,61.47,38905.0,51.4186,51.4521,51.4103,51.4354,38905.0
2019-06-28 12:00:00,61.47,61.49,61.46,61.48,31454.0,51.4354,51.4521,51.427,51.4437,31454.0
2019-06-28 12:05:00,61.48,61.5,61.46,61.47,46701.0,51.4437,51.4605,51.427,51.4354,46701.0
2019-06-28 12:10:00,61.48,61.49,61.47,61.49,37753.0,51.4437,51.4521,51.4354,51.4521,37753.0
2019-06-28 12:15:00,61.49,61.49,61.47,61.48,27328.0,51.4521,51.4521,51.4354,51.4437,27328.0
2019-06-28 12:20:00,61.47,61.51,61.47,61.5,91688.0,51.4354,51.4688,51.4354,51.4605,91688.0
2019-06-28 12:25:00,61.5,61.51,61.49,61.49,53252.0,51.4605,51.4688,51.4521,51.4521,53252.0
2019-06-28 12:30:00,61.49,61.5,61.47,61.49,113508.0,51.4521,51.4605,51.4354,51.4521,113508.0
2019-06-28 12:35:00,61.49,61.49,61.48,61.48,19146.0,51.4521,51.4521,51.4437,51.4437,19146.0
2019-06-28 12:40:00,61.48,61.49,61.47,61.48,32470.0,51.4437,51.4521,51.4354,51.4437,32470.0
2019-06-28 12:45:00,61.48,61.49,61.46,61.47,43243.0,51.4437,51.4521,51.427,51.4354,43243.0
2019-06-28 12:50:00,61.46,61.48,61.42,61.43,23577.0,51.427,51.4437,51.3935,51.4019,23577.0
2019-06-28 12:55:00,61.44,61.45,61.43,61.45,17240.0,51.4103,51.4186,51.4019,51.4186,17240.0
2019-06-28 13:00:00,61.44,61.44,61.42,61.44,37156.0,51.4103,51.4103,51.3935,51.4103,37156.0
2019-06-28 13:05:00,61.43,61.44,61.42,61.43,16683.0,51.4019,51.4103,51.3935,51.4019,16683.0
2019-06-28 13:10:00,61.44,61.44,61.42,61.43,13315.0,51.4103,51.4103,51.3935,51.4019,13315.0
2019-06-28 13:15:00,61.43,61.45,61.42,61.43,28111.0,51.4019,51.4186,51.3935,51.4019,28111.0
2019-06-28 13:20:00,61.44,61.44,61.42,61.43,14141.0,51.4103,51.4103,51.3935,51.4019,14141.0
2019-06-28 13:25:00,61.44,61.45,61.43,61.43,20233.0,51.4103,51.4186,51.4019,51.4019,20233.0
2019-06-28 13:30:00,61.44,61.45,61.43,61.44,35074.0,51.4103,51.4186,51.4019,51.4103,35074.0
2019-06-28 13:35:00,61.44,61.45,61.43,61.44,19281.0,51.4103,51.4186,51.4019,51.4103,19281.0
2019-06-28 13:40:00,61.44,61.44,61.4,61.4,15791.0,51.4103,51.4103,51.3768,51.3768,15791.0
2019-06-28 13:45:00,61.41,61.43,61.4,61.42,108332.0,51.3852,51.4019,51.3768,51.3935,108332.0
2019-06-28 13:50:00,61.43,61.43,61.4,61.42,20951.0,51.4019,51.4019,51.3768,51.3935,20951.0
2019-06-28 13:55:00,61.42,61.43,61.4,61.42,24940.0,51.3935,51.4019,51.3768,51.3935,24940.0
2019-06-28 14:00:00,61.42,61.43,61.41,61.42,55799.0,51.3935,51.4019,51.3852,51.3935,55799.0
2019-06-28 14:05:00,61.43,61.43,61.41,61.42,14734.0,51.4019,51.4019,51.3852,51.3935,14734.0
2019-06-28 14:10:00,61.42,61.44,61.42,61.43,15050.0,51.3935,51.4103,51.3935,51.4019,15050.0
2019-06-28 14:15:00,61.42,61.44,61.42,61.43,22821.0,51.3935,51.4103,51.3935,51.4019,22821.0
2019-06-28 14:20:00,61.43,61.44,61.42,61.42,36552.0,51.4019,51.4103,51.3935,51.3935,36552.0
2019-06-28 14:25:00,61.43,61.43,61.41,61.42,82316.0,51.4019,51.4019,51.3852,51.3935,82316.0
2019-06-28 14:30:00,61.41,61.43,61.4,61.42,73190.0,51.3852,51.4019,51.3768,51.3935,73190.0
2019-06-28 14:35:00,61.42,61.43,61.41,61.43,25076.0,51.3935,51.4019,51.3852,51.4019,25076.0
2019-06-28 14:40:00,61.43,61.43,61.41,61.42,73742.0,51.4019,51.4019,51.3852,51.3935,73742.0
2019-06-28 14:45:00,61.42,61.42,61.4,61.41,31029.0,51.3935,51.3935,51.3768,51.3852,31029.0
2019-06-28 14:50:00,61.4,61.41,61.37,61.39,51350.0,51.3768,51.3852,51.3517,51.3684,51350.0
2019-06-28 14:55:00,61.39,61.41,61.38,61.41,29663.0,51.3684,51.3852,51.3601,51.3852,29663.0
2019-06-28 15:00:00,61.41,61.41,61.38,61.4,87726.0,51.3852,51.3852,51.3601,51.3768,87726.0
2019-06-28 15:05:00,61.39,61.4,61.37,61.4,101954.0,51.3684,51.3768,51.3517,51.3768,101954.0
2019-06-28 15:10:00,61.39,61.4,61.37,61.39,158134.0,51.3684,51.3768,51.3517,51.3684,158134.0
2019-06-28 15:15:00,61.4,61.4,61.38,61.39,131084.0,51.3768,51.3768,51.3601,51.3684,131084.0
2019-06-28 15:20:00,61.38,61.4,61.38,61.39,89553.0,51.3601,51.3768,51.3601,51.3684,89553.0
2019-06-28 15:25:00,61.4,61.4,61.36,61.37,157730.0,51.3768,51.3768,51.3433,51.3517,157730.0
2019-06-28 15:30:00,61.37,61.39,61.36,61.37,87671.0,51.3517,51.3684,51.3433,51.3517,87671.0
2019-06-28 15:35:00,61.36,61.38,61.35,61.36,85264.0,51.3433,51.3601,51.335,51.3433,85264.0
2019-06-28 15:40:00,61.37,61.38,61.36,61.37,80767.0,51.3517,51.3601,51.3433,51.3517,80767.0
2019-06-28 15:45:00,61.37,61.4,61.35,61.39,164239.0,51.3517,51.3768,51.335,51.3684,164239.0
2019-06-28 15:50:00,61.39,61.42,61.37,61.4,219954.0,51.3684,51.3935,51.3517,51.3768,219954.0
2019-06-28 15:55:00,61.4,61.47,61.39,61.44,1289889.0,51.3768,51.4354,51.3684,51.4103,1289889.0
2019-07-01 09:30:00,62.09,62.15,62.03,62.06,147386.0,51.9542,52.0044,51.904,51.9291,147386.0
2019-07-01 09:35:00,62.05,62.06,62.03,62.04,81005.0,51.9207,51.9291,51.904,51.9123,81005.0
2019-07-01 09:40:00,62.04,62.06,62.02,62.03,131763.0,51.9123,51.9291,51.8956,51.904,131763.0
2019-07-01 09:45:00,62.04,62.05,61.95,61.95,174296.0,51.9123,51.9207,51.837,51.837,174296.0
2019-07-01 09:50:00,61.96,61.97,61.93,61.94,166327.0,51.8454,51.8537,51.8203,51.8286,166327.0
2019-07-01 09:55:00,61.94,61.96,61.92,61.93,76735.0,51.8286,51.8454,51.8119,51.8203,76735.0
2019-07-01 10:00:00,61.94,61.95,61.9,61.94,287048.0,51.8286,51.837,51.7952,51.8286,287048.0
2019-07-01 10:05:00,61.94,61.96,61.93,61.94,30217.0,51.8286,51.8454,51.8203,51.8286,30217.0
2019-07-01 10:10:00,61.94,61.95,61.91,61.93,50843.0,51.8286,51.837,51.8035,51.8203,50843.0
2019-07-01 10:15:00,61.93,61.94,61.91,61.94,60388.0,51.8203,51.8286,51.8035,51.8286,60388.0
2019-07-01 10:20:00,61.95,61.97,61.91,61.92,142424.0,51.837,51.8537,51.8035,51.8119,142424.0
2019-07-01 10:25:00,61.92,61.93,61.9,61.92,122696.0,51.8119,51.8203,51.7952,51.8119,122696.0
2019-07-01 10:30:00,61.93,61.94,61.9,61.91,64745.0,51.8203,51.8286,51.7952,51.8035,64745.0
2019-07-01 10:35:00,61.92,61.96,61.92,61.94,24468.0,51.8119,51.8454,51.8119,51.8286,24468.0
2019-07-01 10:40:00,61.95,61.98,61.94,61.97,18412.0,51.837,51.8621,51.8286,51.8537,18412.0
2019-07-01 10:45:00,61.96,61.98,61.93,61.94,42785.0,51.8454,51.8621,51.8203,51.8286,42785.0
2019-07-01 10:50:00,61.94,61.95,61.91,61.94,62968.0,51.8286,51.837,51.8035,51.8286,62968.0
2019-07-01 10:55:00,61.95,61.95,61.91,61.93,67263.0,51.837,51.837,51.8035,51.8203,67263.0
2019-07-01 11:00:00,61.93,61.95,61.89,61.93,64979.0,51.8203,51.837,51.7868,51.8203,64979.0
2019-07-01 11:05:00,61.93,61.93,61.9,61.91,99951.0,51.8203,51.8203,51.7952,51.8035,99951.0
2019-07-01 11:10:00,61.9,61.9,61.87,61.87,653624.0,51.7952,51.7952,51.7701,51.7701,653624.0
2019-07-01 11:15:00,61.87,61.88,61.86,61.87,53395.0,51.7701,51.7784,51.7617,51.7701,53395.0
2019-07-01 11:20:00,61.87,61.88,61.82,61.83,58865.0,51.7701,51.7784,51.7282,51.7366,58865.0
2019-07-01 11:25:00,61.83,61.83,61.8,61.81,30561.0,51.7366,51.7366,51.7115,51.7199,30561.0
2019-07-01 11:30:00,61.82,61.83,61.8,61.8,165788.0,51.7282,51.7366,51.7115,51.7115,165788.0
2019-07-01 11:35:00,61.81,61.83,61.8,61.83,23154.0,51.7199,51.7366,51.7115,51.7366,23154.0
2019-07-01 11:40:00,61.83,61.83,61.77,61.78,36283.0,51.7366,51.7366,51.6864,51.6948,36283.0
2019-07-01 11:45:00,61.78,61.81,61.77,61.79,29191.0,51.6948,51.7199,51.6864,51.7031,29191.0
2019-07-01 11:50:00,61.79,61.81,61.78,61.81,90133.0,51.7031,51.7199,51.6948,51.7199,90133.0
2019-07-01 11:55:00,61.8,61.81,61.79,61.8,44215.0,51.7115,51.7199,51.7031,51.7115,44215.0
2019-07-01 12:00:00,61.8,61.82,61.8,61.81,13614.0,51.7115,51.7282,51.7115,51.7199,13614.0
2019-07-01 12:05:00,61.8,61.81,61.78,61.79,73905.0,51.7115,51.7199,51.6948,51.7031,73905.0
2019-07-01 12:10:00,61.8,61.81,61.78,61.79,18025.0,51.7115,51.7199,51.6948,51.7031,18025.0
2019-07-01 12:15:00,61.79,61.8,61.77,61.78,29965.0,51.7031,51.7115,51.6864,51.6948,29965.0
2019-07-01 12:20:00,61.78,61.79,61.75,61.75,27236.0,51.6948,51.7031,51.6697,51.6697,27236.0
2019-07-01 12:25:00,61.76,61.76,61.74,61.75,36331.0,51.678,51.678,51.6613,51.6697,36331.0
2019-07-01 12:30:00,61.75,61.76,61.73,61.74,66061.0,51.6697,51.678,51.6529,51.6613,66061.0
2019-07-01 12:35:00,61.75,61.75,61.73,61.74,45398.0,51.6697,51.6697,51.6529,51.6613,45398.0
2019-07-01 12:40:00,61.73,61.75,61.72,61.74,62614.0,51.6529,51.6697,51.6446,51.6613,62614.0
2019-07-01 12:45:00,61.74,61.75,61.73,61.73,29871.0,51.6613,51.6697,51.6529,51.6529,29871.0
2019-07-01 12:50:00,61.73,61.74,61.7,61.71,34700.0,51.6529,51.6613,51.6278,51.6362,34700.0
2019-07-01 12:55:00,61.71,61.71,61.67,61.68,124573.0,51.6362,51.6362,51.6027,51.6111,124573.0
2019-07-01 13:00:00,61.69,61.69,61.67,61.68,58680.0,51.6195,51.6195,51.6027,51.6111,58680.0
2019-07-01 13:05:00,61.68,61.7,61.67,61.69,90225.0,51.6111,51.6278,51.6027,51.6195,90225.0
2019-07-01 13:10:00,61.69,61.69,61.64,61.66,182475.0,51.6195,51.6195,51.5776,51.5944,182475.0
2019-07-01 13:15:00,61.67,61.67,61.65,61.66,17078.0,51.6027,51.6027,51.586,51.5944,17078.0
2019-07-01 13:20:00,61.66,61.68,61.65,61.68,35628.0,51.5944,51.6111,51.586,51.6111,35628.0
2019-07-01 13:25:00,61.68,61.7,61.67,61.7,24040.0,51.6111,51.6278,51.6027,51.6278,24040.0
2019-07-01 13:30:00,61.7,61.7,61.66,61.67,52468.0,51.6278,51.6278,51.5944,51.6027,52468.0
2019-07-01 13:35:00,61.68,61.69,61.67,61.68,32767.0,51.6111,51.6195,51.6027,51.6111,32767.0
2019-07-01 13:40:00,61.67,61.68,61.66,61.68,213199.0,51.6027,51.6111,51.5944,51.6111,213199.0
2019-07-01 13:45:00,61.68,61.69,61.67,61.68,57252.0,51.6111,51.6195,51.6027,51.6111,57252.0
2019-07-01 13:50:00,61.67,61.68,61.67,61.68,76526.0,51.6027,51.6111,51.6027,51.6111,76526.0
2019-07-01 13:55:00,61.67,61.69,61.67,61.69,35679.0,51.6027,51.6195,51.6027,51.6195,35679.0
2019-07-01 14:00:00,61.69,61.69,61.65,61.66,61405.0,51.6195,51.6195,51.586,51.5944,61405.0
2019-07-01 14:05:00,61.66,61.67,61.64,61.67,43874.0,51.5944,51.6027,51.5776,51.6027,43874.0
2019-07-01 14:10:00,61.66,61.69,61.65,61.69,78013.0,51.5944,51.6195,51.586,51.6195,78013.0
2019-07-01 14:15:00,61.69,61.69,61.66,61.66,26916.0,51.6195,51.6195,51.5944,51.5944,26916.0
2019-07-01 14:20:00,61.67,61.68,61.66,61.67,39290.0,51.6027,51.6111,51.5944,51.6027,39290.0
2019-07-01 14:25:00,61.67,61.68,61.65,61.68,144949.0,51.6027,51.6111,51.586,51.6111,144949.0
2019-07-01 14:30:00,61.66,61.69,61.66,61.69,144458.0,51.5944,51.6195,51.5944,51.6195,144458.0
2019-07-01 14:35:00,61.68,61.69,61.66,61.68,28707.0,51.6111,51.6195,51.5944,51.6111,28707.0
2019-07-01 14:40:00,61.68,61.68,61.66,61.67,71457.0,51.6111,51.6111,51.5944,51.6027,71457.0
2019-07-01 14:45:00,61.67,61.68,61.66,61.68,28990.0,51.6027,51.6111,51.5944,51.6111,28990.0
2019-07-01 14:50:00,61.68,61.7,61.66,61.69,184300.0,51.6111,51.6278,51.5944,51.6195,184300.0
2019-07-01 14:55:00,61.69,61.69,61.66,61.66,60489.0,51.6195,51.6195,51.5944,51.5944,60489.0
2019-07-01 15:00:00,61.66,61.7,61.66,61.7,77893.0,51.5944,51.6278,51.5944,51.6278,77893.0
2019-07-01 15:05:00,61.7,61.7,61.69,61.7,19769.0,51.6278,51.6278,51.6195,51.6278,19769.0
2019-07-01 15:10:00,61.7,61.73,61.69,61.73,39747.0,51.6278,51.6529,51.6195,51.6529,39747.0
2019-07-01 15:15:00,61.73,61.74,61.72,61.74,123013.0,51.6529,51.6613,51.6446,51.6613,123013.0
2019-07-01 15:20:00,61.75,61.75,61.73,61.75,459875.0,51.6697,51.6697,51.6529,51.6697,459875.0
2019-07-01 15:25:00,61.75,61.77,61.74,61.76,55990.0,51.6697,51.6864,51.6613,51.678,55990.0
2019-07-01 15:30:00,61.77,61.78,61.76,61.77,65754.0,51.6864,51.6948,51.678,51.6864,65754.0
2019-07-01 15:35:00,61.77,61.79,61.76,61.79,38179.0,51.6864,51.7031,51.678,51.7031,38179.0
2019-07-01 15:40:00,61.8,61.8,61.79,61.79,47070.0,51.7115,51.7115,51.7031,51.7031,47070.0
2019-07-01 15:45:00,61.79,61.8,61.77,61.8,32531.0,51.7031,51.7115,51.6864,51.7115,32531.0
2019-07-01 15:50:00,61.8,61.82,61.79,61.81,92022.0,51.7115,51.7282,51.7031,51.7199,92022.0
2019-07-01 15:55:00,61.81,61.82,61.78,61.8,450093.0,51.7199,51.7282,51.6948,51.7115,450093.0
2019-07-02 09:30:00,61.95,62.04,61.87,61.9,154818.0,51.837,51.9123,51.7701,51.7952,154818.0
2019-07-02 09:35:00,61.89,61.94,61.88,61.93,62822.0,51.7868,51.8286,51.7784,51.8203,62822.0
2019-07-02 09:40:00,61.93,61.93,61.88,61.89,50602.0,51.8203,51.8203,51.7784,51.7868,50602.0
2019-07-02 09:45:00,61.9,61.91,61.89,61.9,25909.0,51.7952,51.8035,51.7868,51.7952,25909.0
2019-07-02 09:50:00,61.9,61.92,61.89,61.91,41343.0,51.7952,51.8119,51.7868,51.8035,41343.0
2019-07-02 09:55:00,61.91,61.92,61.88,61.89,109269.0,51.8035,51.8119,51.7784,51.7868,109269.0
2019-07-02 10:00:00,61.89,61.93,61.88,61.91,70470.0,51.7868,51.8203,51.7784,51.8035,70470.0
2019-07-02 10:05:00,61.92,61.92,61.88,61.89,121525.0,51.8119,51.8119,51.7784,51.7868,121525.0
2019-07-02 10:10:00,61.89,61.9,61.87,61.89,121564.0,51.7868,51.7952,51.7701,51.7868,121564.0
2019-07-02 10:15:00,61.88,61.9,61.87,61.89,15670.0,51.7784,51.7952,51.7701,51.7868,15670.0
2019-07-02 10:20:00,61.89,61.91,61.88,61.91,52195.0,51.7868,51.8035,51.7784,51.8035,52195.0
2019-07-02 10:25:00,61.9,61.97,61.9,61.97,77062.0,51.7952,51.8537,51.7952,51.8537,77062.0
2019-07-02 10:30:00,61.97,62.0,61.96,62.0,31025.0,51.8537,51.8788,51.8454,51.8788,31025.0
2019-07-02 10:35:00,61.99,62.01,61.98,62.0,253546.0,51.8705,51.8872,51.8621,51.8788,253546.0
2019-07-02 10:40:00,61.99,62.0,61.97,61.98,39263.0,51.8705,51.8788,51.8537,51.8621,39263.0
2019-07-02 10:45:00,61.98,61.99,61.97,61.98,17857.0,51.8621,51.8705,51.8537,51.8621,17857.0
2019-07-02 10:50:00,61.98,62.01,61.97,61.99,44755.0,51.8621,51.8872,51.8537,51.8705,44755.0
2019-07-02 10:55:00,61.99,62.0,61.97,61.98,36958.0,51.8705,51.8788,51.8537,51.8621,36958.0
2019-07-02 11:00:00,61.97,62.0,61.97,62.0,50000.0,51.8537,51.8788,51.8537,51.8788,50000.0
2019-07-02 11:05:00,62.0,62.01,61.98,61.98,26338.0,51.8788,51.8872,51.8621,51.8621,26338.0
2019-07-02 11:10:00,61.99,62.0,61.97,61.99,55779.0,51.8705,51.8788,51.8537,51.8705,55779.0
2019-07-02 11:15:00,61.98,61.98,61.96,61.97,50445.0,51.8621,51.8621,51.8454,51.8537,50445.0
2019-07-02 11:20:00,61.98,62.0,61.96,61.97,42288.0,51.8621,51.8788,51.8454,51.8537,42288.0
2019-07-02 11:25:00,61.97,61.98,61.96,61.97,63553.0,51.8537,51.8621,51.8454,51.8537,63553.0
2019-07-02 11:30:00,61.97,61.98,61.95,61.96,24549.0,51.8537,51.8621,51.837,51.8454,24549.0
2019-07-02 11:35:00,61.94,61.98,61.94,61.94,56234.0,51.8286,51.8621,51.8286,51.8286,56234.0
2019-07-02 11:40:00,61.94,61.95,61.92,61.92,151699.0,51.8286,51.837,51.8119,51.8119,151699.0
2019-07-02 11:45:00,61.93,61.97,61.92,61.97,51036.0,51.8203,51.8537,51.8119,51.8537,51036.0
2019-07-02 11:50:00,61.97,61.97,61.93,61.95,9090.0,51.8537,51.8537,51.8203,51.837,9090.0
2019-07-02 11:55:00,61.95,61.97,61.94,61.97,34822.0,51.837,51.8537,51.8286,51.8537,34822.0
2019-07-02 12:00:00,61.96,61.98,61.95,61.96,9806.0,51.8454,51.8621,51.837,51.8454,9806.0
2019-07-02 12:05:00,61.96,61.98,61.96,61.97,22857.0,51.8454,51.8621,51.8454,51.8537,22857.0
2019-07-02 12:10:00,61.98,61.98,61.96,61.97,29239.0,51.8621,51.8621,51.8454,51.8537,29239.0
2019-07-02 12:15:00,61.97,61.98,61.96,61.97,23887.0,51.8537,51.8621,51.8454,51.8537,23887.0
2019-07-02 12:20:00,61.97,61.98,61.96,61.97,10826.0,51.8537,51.8621,51.8454,51.8537,10826.0
2019-07-02 12:25:00,61.97,61.97,61.93,61.94,19309.0,51.8537,51.8537,51.8203,51.8286,19309.0
2019-07-02 12:30:00,61.94,61.95,61.91,61.92,59482.0,51.8286,51.837,51.8035,51.8119,59482.0
2019-07-02 12:35:00,61.92,61.94,61.91,61.94,24578.0,51.8119,51.8286,51.8035,51.8286,24578.0
2019-07-02 12:40:00,61.93,61.93,61.91,61.91,9984.0,51.8203,51.8203,51.8035,51.8035,9984.0
2019-07-02 12:45:00,61.92,61.94,61.92,61.94,15168.0,51.8119,51.8286,51.8119,51.8286,15168.0
2019-07-02 12:50:00,61.94,61.95,61.93,61.94,21978.0,51.8286,51.837,51.8203,51.8286,21978.0
2019-07-02 12:55:00,61.93,61.95,61.93,61.93,19792.0,51.8203,51.837,51.8203,51.8203,19792.0
2019-07-02 13:00:00,61.93,61.94,61.9,61.91,56494.0,51.8203,51.8286,51.7952,51.8035,56494.0
2019-07-02 13:05:00,61.91,61.94,61.91,61.92,28444.0,51.8035,51.8286,51.8035,51.8119,28444.0
2019-07-02 13:10:00,61.92,61.94,61.91,61.92,36078.0,51.8119,51.8286,51.8035,51.8119,36078.0
2019-07-02 13:15:00,61.93,61.94,61.92,61.94,29705.0,51.8203,51.8286,51.8119,51.8286,29705.0
2019-07-02 13:20:00,61.94,61.97,61.93,61.97,100560.0,51.8286,51.8537,51.8203,51.8537,100560.0
2019-07-02 13:25:00,61.96,61.97,61.95,61.96,139012.0,51.8454,51.8537,51.837,51.8454,139012.0
2019-07-02 13:30:00,61.96,61.98,61.94,61.98,73723.0,51.8454,51.8621,51.8286,51.8621,73723.0
2019-07-02 13:35:00,61.98,61.99,61.97,61.98,13146.0,51.8621,51.8705,51.8537,51.8621,13146.0
2019-07-02 13:40:00,61.98,61.99,61.97,61.98,40857.0,51.8621,51.8705,51.8537,51.8621,40857.0
2019-07-02 13:45:00,61.98,62.0,61.98,61.99,21750.0,51.8621,51.8788,51.8621,51.8705,21750.0
2019-07-02 13:50:00,62.0,62.0,61.98,61.98,22862.0,51.8788,51.8788,51.8621,51.8621,22862.0
2019-07-02 13:55:00,61.98,62.0,61.98,61.99,31371.0,51.8621,51.8788,51.8621,51.8705,31371.0
2019-07-02 14:00:00,61.99,61.99,61.96,61.98,29526.0,51.8705,51.8705,51.8454,51.8621,29526.0
2019-07-02 14:05:00,61.99,61.99,61.97,61.98,57692.0,51.8705,51.8705,51.8537,51.8621,57692.0
2019-07-02 14:10:00,61.98,61.99,61.97,61.98,26003.0,51.8621,51.8705,51.8537,51.8621,26003.0
2019-07-02 14:15:00,61.98,62.0,61.97,61.98,87153.0,51.8621,51.8788,51.8537,51.8621,87153.0
2019-07-02 14:20:00,61.98,62.0,61.97,62.0,37234.0,51.8621,51.8788,51.8537,51.8788,37234.0
2019-07-02 14:25:00,62.0,62.0,61.98,61.99,59298.0,51.8788,51.8788,51.8621,51.8705,59298.0
2019-07-02 14:30:00,62.0,62.01,61.99,62.0,21545.0,51.8788,51.8872,51.8705,51.8788,21545.0
2019-07-02 14:35:00,62.0,62.0,61.97,61.98,63301.0,51.8788,51.8788,51.8537,51.8621,63301.0
2019-07-02 14:40:00,61.98,61.99,61.97,61.99,44607.0,51.8621,51.8705,51.8537,51.8705,44607.0
2019-07-02 14:45:00,61.99,62.0,61.97,61.97,25064.0,51.8705,51.8788,51.8537,51.8537,25064.0
2019-07-02 14:50:00,61.97,61.98,61.95,61.96,28358.0,51.8537,51.8621,51.837,51.8454,28358.0
2019-07-02 14:55:00,61.96,61.99,61.95,61.97,17213.0,51.8454,51.8705,51.837,51.8537,17213.0
2019-07-02 15:00:00,61.97,62.01,61.97,61.99,54766.0,51.8537,51.8872,51.8537,51.8705,54766.0
2019-07-02 15:05:00,62.0,62.02,61.99,62.01,47917.0,51.8788,51.8956,51.8705,51.8872,47917.0
2019-07-02 15:10:00,62.01,62.01,61.94,61.96,111014.0,51.8872,51.8872,51.8286,51.8454,111014.0
2019-07-02 15:15:00,61.96,61.99,61.96,61.97,51066.0,51.8454,51.8705,51.8454,51.8537,51066.0
2019-07-02 15:20:00,61.97,61.99,61.96,61.98,56229.0,51.8537,51.8705,51.8454,51.8621,56229.0
2019-07-02 15:25:00,61.98,62.0,61.96,61.98,101597.0,51.8621,51.8788,51.8454,51.8621,101597.0
2019-07-02 15:30:00,61.97,61.99,61.96,61.99,49752.0,51.8537,51.8705,51.8454,51.8705,49752.0
2019-07-02 15:35:00,61.98,62.0,61.98,61.99,37885.0,51.8621,51.8788,51.8621,51.8705,37885.0
2019-07-02 15:40:00,61.99,62.0,61.98,61.98,60168.0,51.8705,51.8788,51.8621,51.8621,60168.0
2019-07-02 15:45:00,61.98,61.99,61.97,61.98,78734.0,51.8621,51.8705,51.8537,51.8621,78734.0
2019-07-02 15:50:00,61.98,61.99,61.96,61.97,43574.0,51.8621,51.8705,51.8454,51.8537,43574.0
2019-07-02 15:55:00,61.98,61.99,61.96,61.98,245846.0,51.8621,51.8705,51.8454,51.8621,245846.0
2019-07-03 09:30:00,62.3,62.4,62.27,62.28,150183.0,52.1299,52.2136,52.1048,52.1131,150183.0
2019-07-03 09:35:00,62.28,62.31,62.27,62.31,179627.0,52.1131,52.1382,52.1048,52.1382,179627.0
2019-07-03 09:40:00,62.31,62.34,62.3,62.32,71740.0,52.1382,52.1633,52.1299,52.1466,71740.0
2019-07-03 09:45:00,62.32,62.32,62.28,62.28,51422.0,52.1466,52.1466,52.1131,52.1131,51422.0
2019-07-03 09:50:00,62.28,62.31,62.28,62.29,78317.0,52.1131,52.1382,52.1131,52.1215,78317.0
2019-07-03 09:55:00,62.29,62.33,62.29,62.31,50850.0,52.1215,52.155,52.1215,52.1382,50850.0
2019-07-03 10:00:00,62.32,62.36,62.31,62.35,37961.0,52.1466,52.1801,52.1382,52.1717,37961.0
2019-07-03 10:05:00,62.35,62.37,62.34,62.37,51861.0,52.1717,52.1884,52.1633,52.1884,51861.0
2019-07-03 10:10:00,62.36,62.37,62.32,62.34,96130.0,52.1801,52.1884,52.1466,52.1633,96130.0
2019-07-03 10:15:00,62.34,62.35,62.31,62.34,57164.0,52.1633,52.1717,52.1382,52.1633,57164.0
2019-07-03 10:20:00,62.34,62.4,62.32,62.39,80221.0,52.1633,52.2136,52.1466,52.2052,80221.0
2019-07-03 10:25:00,62.38,62.38,62.36,62.38,34308.0,52.1968,52.1968,52.1801,52.1968,34308.0
2019-07-03 10:30:00,62.37,62.39,62.36,62.37,49464.0,52.1884,52.2052,52.1801,52.1884,49464.0
2019-07-03 10:35:00,62.37,62.4,62.37,62.4,92611.0,52.1884,52.2136,52.1884,52.2136,92611.0
2019-07-03 10:40:00,62.39,62.4,62.38,62.4,31597.0,52.2052,52.2136,52.1968,52.2136,31597.0
2019-07-03 10:45:00,62.39,62.4,62.35,62.36,39809.0,52.2052,52.2136,52.1717,52.1801,39809.0
2019-07-03 10:50:00,62.37,62.37,62.35,62.35,34852.0,52.1884,52.1884,52.1717,52.1717,34852.0
2019-07-03 10:55:00,62.35,62.36,62.32,62.34,47370.0,52.1717,52.1801,52.1466,52.1633,47370.0
2019-07-03 11:00:00,62.33,62.36,62.32,62.35,34343.0,52.155,52.1801,52.1466,52.1717,34343.0
2019-07-03 11:05:00,62.35,62.35,62.32,62.34,72366.0,52.1717,52.1717,52.1466,52.1633,72366.0
2019-07-03 11:10:00,62.34,62.34,62.31,62.32,35636.0,52.1633,52.1633,52.1382,52.1466,35636.0
2019-07-03 11:15:00,62.32,62.33,62.3,62.3,31003.0,52.1466,52.155,52.1299,52.1299,31003.0
2019-07-03 11:20:00,62.31,62.33,62.3,62.32,118910.0,52.1382,52.155,52.1299,52.1466,118910.0
2019-07-03 11:25:00,62.32,62.35,62.32,62.33,191399.0,52.1466,52.1717,52.1466,52.155,191399.0
2019-07-03 11:30:00,62.33,62.36,62.33,62.35,98913.0,52.155,52.1801,52.155,52.1717,98913.0
2019-07-03 11:35:00,62.34,62.37,62.34,62.37,61894.0,52.1633,52.1884,52.1633,52.1884,61894.0
2019-07-03 11:40:00,62.37,62.38,62.36,62.38,53182.0,52.1884,52.1968,52.1801,52.1968,53182.0
2019-07-03 11:45:00,62.38,62.4,62.37,62.38,110398.0,52.1968,52.2136,52.1884,52.1968,110398.0
2019-07-03 11:50:00,62.38,62.39,62.37,62.38,57571.0,52.1968,52.2052,52.1884,52.1968,57571.0
2019-07-03 11:55:00,62.38,62.4,62.37,62.39,65596.0,52.1968,52.2136,52.1884,52.2052,65596.0
2019-07-03 12:00:00,62.39,62.39,62.38,62.39,34940.0,52.2052,52.2052,52.1968,52.2052,34940.0
2019-07-03 12:05:00,62.39,62.39,62.37,62.38,32359.0,52.2052,52.2052,52.1884,52.1968,32359.0
2019-07-03 12:10:00,62.37,62.39,62.37,62.39,113648.0,52.1884,52.2052,52.1884,52.2052,113648.0
2019-07-03 12:15:00,62.39,62.4,62.38,62.39,46488.0,52.2052,52.2136,52.1968,52.2052,46488.0
2019-07-03 12:20:00,62.39,62.41,62.39,62.41,15574.0,52.2052,52.2219,52.2052,52.2219,15574.0
2019-07-03 12:25:00,62.41,62.41,62.4,62.41,22573.0,52.2219,52.2219,52.2136,52.2219,22573.0
2019-07-03 12:30:00,62.41,62.42,62.4,62.42,439038.0,52.2219,52.2303,52.2136,52.2303,439038.0
2019-07-03 12:35:00,62.42,62.43,62.41,62.43,112054.0,52.2303,52.2387,52.2219,52.2387,112054.0
2019-07-03 12:40:00,62.42,62.43,62.4,62.41,45509.0,52.2303,52.2387,52.2136,52.2219,45509.0
2019-07-03 12:45:00,62.4,62.41,62.38,62.4,20162.0,52.2136,52.2219,52.1968,52.2136,20162.0
2019-07-03 12:50:00,62.4,62.41,62.39,62.4,17851.0,52.2136,52.2219,52.2052,52.2136,17851.0
2019-07-03 12:55:00,62.4,62.44,62.39,62.42,272365.0,52.2136,52.247,52.2052,52.2303,272365.0
2019-07-05 09:30:00,61.9,61.96,61.81,61.84,147509.0,51.7952,51.8454,51.7199,51.745,147509.0
2019-07-05 09:35:00,61.84,61.85,61.81,61.81,96740.0,51.745,51.7533,51.7199,51.7199,96740.0
2019-07-05 09:40:00,61.8,61.81,61.77,61.78,34220.0,51.7115,51.7199,51.6864,51.6948,34220.0
2019-07-05 09:45:00,61.78,61.82,61.76,61.82,47692.0,51.6948,51.7282,51.678,51.7282,47692.0
2019-07-05 09:50:00,61.8,61.82,61.8,61.81,181114.0,51.7115,51.7282,51.7115,51.7199,181114.0
2019-07-05 09:55:00,61.8,61.81,61.76,61.76,60915.0,51.7115,51.7199,51.678,51.678,60915.0
2019-07-05 10:00:00,61.76,61.77,61.73,61.77,73828.0,51.678,51.6864,51.6529,51.6864,73828.0
2019-07-05 10:05:00,61.77,61.79,61.75,61.79,67309.0,51.6864,51.7031,51.6697,51.7031,67309.0
2019-07-05 10:10:00,61.78,61.78,61.72,61.74,29429.0,51.6948,51.6948,51.6446,51.6613,29429.0
2019-07-05 10:15:00,61.73,61.75,61.71,61.72,30640.0,51.6529,51.6697,51.6362,51.6446,30640.0
2019-07-05 10:20:00,61.73,61.73,61.69,61.69,30744.0,51.6529,51.6529,51.6195,51.6195,30744.0
2019-07-05 10:25:00,61.69,61.71,61.65,61.66,25062.0,51.6195,51.6362,51.586,51.5944,25062.0
2019-07-05 10:30:00,61.65,61.66,61.62,61.63,23465.0,51.586,51.5944,51.5609,51.5692,23465.0
2019-07-05 10:35:00,61.62,61.62,61.59,61.59,38090.0,51.5609,51.5609,51.5358,51.5358,38090.0
2019-07-05 10:40:00,61.59,61.59,61.56,61.57,36804.0,51.5358,51.5358,51.5107,51.519,36804.0
2019-07-05 10:45:00,61.57,61.63,61.55,61.63,36107.0,51.519,51.5692,51.5023,51.5692,36107.0
2019-07-05 10:50:00,61.63,61.7,61.63,61.69,59004.0,51.5692,51.6278,51.5692,51.6195,59004.0
2019-07-05 10:55:00,61.69,61.7,61.67,61.7,31262.0,51.6195,51.6278,51.6027,51.6278,31262.0
2019-07-05 11:00:00,61.7,61.71,61.66,61.67,26248.0,51.6278,51.6362,51.5944,51.6027,26248.0
2019-07-05 11:05:00,61.68,61.68,61.64,61.67,25919.0,51.6111,51.6111,51.5776,51.6027,25919.0
2019-07-05 11:10:00,61.67,61.7,61.66,61.7,53126.0,51.6027,51.6278,51.5944,51.6278,53126.0
2019-07-05 11:15:00,61.7,61.76,61.7,61.75,37930.0,51.6278,51.678,51.6278,51.6697,37930.0
2019-07-05 11:20:00,61.75,61.77,61.73,61.74,21138.0,51.6697,51.6864,51.6529,51.6613,21138.0
2019-07-05 11:25:00,61.74,61.75,61.72,61.73,15174.0,51.6613,51.6697,51.6446,51.6529,15174.0
2019-07-05 11:30:00,61.72,61.76,61.72,61.76,28131.0,51.6446,51.678,51.6446,51.678,28131.0
2019-07-05 11:35:00,61.76,61.79,61.76,61.79,54097.0,51.678,51.7031,51.678,51.7031,54097.0
2019-07-05 11:40:00,61.79,61.8,61.74,61.75,48203.0,51.7031,51.7115,51.6613,51.6697,48203.0
2019-07-05 11:45:00,61.75,61.76,61.73,61.75,26621.0,51.6697,51.678,51.6529,51.6697,26621.0
2019-07-05 11:50:00,61.76,61.78,61.75,61.78,17746.0,51.678,51.6948,51.6697,51.6948,17746.0
2019-07-05 11:55:00,61.78,61.8,61.77,61.8,9662.0,51.6948,51.7115,51.6864,51.7115,9662.0
2019-07-05 12:00:00,61.8,61.81,61.79,61.8,20654.0,51.7115,51.7199,51.7031,51.7115,20654.0
2019-07-05 12:05:00,61.8,61.83,61.78,61.82,47286.0,51.7115,51.7366,51.6948,51.7282,47286.0
2019-07-05 12:10:00,61.82,61.85,61.82,61.84,8050.0,51.7282,51.7533,51.7282,51.745,8050.0
2019-07-05 12:15:00,61.85,61.87,61.84,61.87,5506.0,51.7533,51.7701,51.745,51.7701,5506.0
2019-07-05 12:20:00,61.86,61.87,61.84,61.87,4193.0,51.7617,51.7701,51.745,51.7701,4193.0
2019-07-05 12:25:00,61.87,61.88,61.85,61.86,20257.0,51.7701,51.7784,51.7533,51.7617,20257.0
2019-07-05 12:30:00,61.86,61.87,61.86,61.86,21697.0,51.7617,51.7701,51.7617,51.7617,21697.0
2019-07-05 12:35:00,61.87,61.9,61.87,61.9,5767.0,51.7701,51.7952,51.7701,51.7952,5767.0
2019-07-05 12:40:00,61.89,61.9,61.87,61.88,14040.0,51.7868,51.7952,51.7701,51.7784,14040.0
2019-07-05 12:45:00,61.87,61.88,61.86,61.87,9633.0,51.7701,51.7784,51.7617,51.7701,9633.0
2019-07-05 12:50:00,61.86,61.88,61.86,61.88,14426.0,51.7617,51.7784,51.7617,51.7784,14426.0
2019-07-05 12:55:00,61.88,61.88,61.85,61.86,10696.0,51.7784,51.7784,51.7533,51.7617,10696.0
2019-07-05 13:00:00,61.87,61.87,61.84,61.85,37294.0,51.7701,51.7701,51.745,51.7533,37294.0
2019-07-05 13:05:00,61.85,61.87,61.85,61.87,8857.0,51.7533,51.7701,51.7533,51.7701,8857.0
2019-07-05 13:10:00,61.86,61.88,61.86,61.87,91293.0,51.7617,51.7784,51.7617,51.7701,91293.0
2019-07-05 13:15:00,61.86,61.88,61.86,61.88,11223.0,51.7617,51.7784,51.7617,51.7784,11223.0
2019-07-05 13:20:00,61.87,61.9,61.86,61.88,51821.0,51.7701,51.7952,51.7617,51.7784,51821.0
2019-07-05 13:25:00,61.89,61.9,61.88,61.9,15916.0,51.7868,51.7952,51.7784,51.7952,15916.0
2019-07-05 13:30:00,61.9,61.91,61.89,61.89,52047.0,51.7952,51.8035,51.7868,51.7868,52047.0
2019-07-05 13:35:00,61.9,61.91,61.89,61.9,102104.0,51.7952,51.8035,51.7868,51.7952,102104.0
2019-07-05 13:40:00,61.9,61.91,61.89,61.91,28041.0,51.7952,51.8035,51.7868,51.8035,28041.0
2019-07-05 13:45:00,61.91,61.92,61.9,61.91,28900.0,51.8035,51.8119,51.7952,51.8035,28900.0
2019-07-05 13:50:00,61.91,61.91,61.88,61.88,16158.0,51.8035,51.8035,51.7784,51.7784,16158.0
2019-07-05 13:55:00,61.88,61.9,61.88,61.9,11879.0,51.7784,51.7952,51.7784,51.7952,11879.0
2019-07-05 14:00:00,61.9,61.92,61.89,61.91,7462.0,51.7952,51.8119,51.7868,51.8035,7462.0
2019-07-05 14:05:00,61.92,61.92,61.9,61.91,64998.0,51.8119,51.8119,51.7952,51.8035,64998.0
2019-07-05 14:10:00,61.91,61.91,61.89,61.9,25579.0,51.8035,51.8035,51.7868,51.7952,25579.0
2019-07-05 14:15:00,61.9,61.91,61.89,61.9,86227.0,51.7952,51.8035,51.7868,51.7952,86227.0
2019-07-05 14:20:00,61.89,61.91,61.89,61.91,80378.0,51.7868,51.8035,51.7868,51.8035,80378.0
2019-07-05 14:25:00,61.91,61.91,61.9,61.91,24914.0,51.8035,51.8035,51.7952,51.8035,24914.0
2019-07-05 14:30:00,61.91,61.93,61.91,61.93,17312.0,51.8035,51.8203,51.8035,51.8203,17312.0
2019-07-05 14:35:00,61.94,61.95,61.92,61.95,21280.0,51.8286,51.837,51.8119,51.837,21280.0
2019-07-05 14:40:00,61.95,61.95,61.93,61.95,21148.0,51.837,51.837,51.8203,51.837,21148.0
2019-07-05 14:45:00,61.95,61.97,61.94,61.97,12859.0,51.837,51.8537,51.8286,51.8537,12859.0
2019-07-05 14:50:00,61.97,61.97,61.95,61.96,35630.0,51.8537,51.8537,51.837,51.8454,35630.0
2019-07-05 14:55:00,61.97,61.98,61.96,61.98,16725.0,51.8537,51.8621,51.8454,51.8621,16725.0
2019-07-05 15:00:00,61.98,61.98,61.95,61.96,26604.0,51.8621,51.8621,51.837,51.8454,26604.0
2019-07-05 15:05:00,61.96,61.96,61.94,61.96,57980.0,51.8454,51.8454,51.8286,51.8454,57980.0
2019-07-05 15:10:00,61.96,61.96,61.93,61.95,40168.0,51.8454,51.8454,51.8203,51.837,40168.0
2019-07-05 15:15:00,61.95,61.96,61.93,61.95,21615.0,51.837,51.8454,51.8203,51.837,21615.0
2019-07-05 15:20:00,61.95,61.97,61.95,61.97,29154.0,51.837,51.8537,51.837,51.8537,29154.0
2019-07-05 15:25:00,61.97,61.97,61.94,61.96,24801.0,51.8537,51.8537,51.8286,51.8454,24801.0
2019-07-05 15:30:00,61.97,61.98,61.94,61.95,38122.0,51.8537,51.8621,51.8286,51.837,38122.0
2019-07-05 15:35:00,61.95,61.95,61.92,61.93,143208.0,51.837,51.837,51.8119,51.8203,143208.0
2019-07-05 15:40:00,61.93,61.93,61.91,61.92,46543.0,51.8203,51.8203,51.8035,51.8119,46543.0
2019-07-05 15:45:00,61.92,61.94,61.91,61.93,67351.0,51.8119,51.8286,51.8035,51.8203,67351.0
2019-07-05 15:50:00,61.93,61.93,61.91,61.92,298159.0,51.8203,51.8203,51.8035,51.8119,298159.0
2019-07-05 15:55:00,61.91,61.94,61.88,61.94,319949.0,51.8035,51.8286,51.7784,51.8286,319949.0
2019-07-08 09:30:00,61.58,61.61,61.54,61.57,128525.0,51.5274,51.5525,51.4939,51.519,128525.0
2019-07-08 09:35:00,61.57,61.58,61.54,61.55,56697.0,51.519,51.5274,51.4939,51.5023,56697.0
2019-07-08 09:40:00,61.55,61.56,61.54,61.56,137843.0,51.5023,51.5107,51.4939,51.5107,137843.0
2019-07-08 09:45:00,61.56,61.58,61.53,61.56,143496.0,51.5107,51.5274,51.4856,51.5107,143496.0
2019-07-08 09:50:00,61.57,61.59,61.56,61.58,75794.0,51.519,51.5358,51.5107,51.5274,75794.0
2019-07-08 09:55:00,61.57,61.6,61.57,61.58,21863.0,51.519,51.5441,51.519,51.5274,21863.0
2019-07-08 10:00:00,61.58,61.62,61.58,61.62,51590.0,51.5274,51.5609,51.5274,51.5609,51590.0
2019-07-08 10:05:00,61.62,61.64,61.61,61.62,8195.0,51.5609,51.5776,51.5525,51.5609,8195.0
2019-07-08 10:10:00,61.63,61.65,61.62,61.64,42746.0,51.5692,51.586,51.5609,51.5776,42746.0
2019-07-08 10:15:00,61.64,61.66,61.61,61.62,16547.0,51.5776,51.5944,51.5525,51.5609,16547.0
2019-07-08 10:20:00,61.62,61.63,61.61,61.62,273549.0,51.5609,51.5692,51.5525,51.5609,273549.0
2019-07-08 10:25:00,61.61,61.61,61.57,61.59,17524.0,51.5525,51.5525,51.519,51.5358,17524.0
2019-07-08 10:30:00,61.58,61.59,61.55,61.56,57070.0,51.5274,51.5358,51.5023,51.5107,57070.0
2019-07-08 10:35:00,61.57,61.59,61.56,61.58,23994.0,51.519,51.5358,51.5107,51.5274,23994.0
2019-07-08 10:40:00,61.57,61.59,61.56,61.58,28282.0,51.519,51.5358,51.5107,51.5274,28282.0
2019-07-08 10:45:00,61.58,61.59,61.56,61.56,10847.0,51.5274,51.5358,51.5107,51.5107,10847.0
2019-07-08 10:50:00,61.56,61.57,61.54,61.56,29720.0,51.5107,51.519,51.4939,51.5107,29720.0
2019-07-08 10:55:00,61.56,61.59,61.55,61.58,36710.0,51.5107,51.5358,51.5023,51.5274,36710.0
2019-07-08 11:00:00,61.58,61.61,61.58,61.6,53623.0,51.5274,51.5525,51.5274,51.5441,53623.0
2019-07-08 11:05:00,61.6,61.62,61.59,61.6,29479.0,51.5441,51.5609,51.5358,51.5441,29479.0
2019-07-08 11:10:00,61.59,61.64,61.59,61.63,62594.0,51.5358,51.5776,51.5358,51.5692,62594.0
2019-07-08 11:15:00,61.64,61.65,61.63,61.64,28556.0,51.5776,51.586,51.5692,51.5776,28556.0
2019-07-08 11:20:00,61.65,61.66,61.63,61.63,24986.0,51.586,51.5944,51.5692,51.5692,24986.0
2019-07-08 11:25:00,61.62,61.64,61.61,61.63,14061.0,51.5609,51.5776,51.5525,51.5692,14061.0
2019-07-08 11:30:00,61.64,61.64,61.61,61.62,10967.0,51.5776,51.5776,51.5525,51.5609,10967.0
2019-07-08 11:35:00,61.62,61.64,61.61,61.63,25562.0,51.5609,51.5776,51.5525,51.5692,25562.0
2019-07-08 11:40:00,61.63,61.65,61.62,61.63,1206971.0,51.5692,51.586,51.5609,51.5692,1206971.0
2019-07-08 11:45:00,61.64,61.64,61.61,61.63,24693.0,51.5776,51.5776,51.5525,51.5692,24693.0
2019-07-08 11:50:00,61.64,61.65,61.63,61.63,32219.0,51.5776,51.586,51.5692,51.5692,32219.0
2019-07-08 11:55:00,61.64,61.64,61.61,61.62,17120.0,51.5776,51.5776,51.5525,51.5609,17120.0
2019-07-08 12:00:00,61.62,61.62,61.6,61.61,7025.0,51.5609,51.5609,51.5441,51.5525,7025.0
2019-07-08 12:05:00,61.61,61.63,61.6,61.63,22876.0,51.5525,51.5692,51.5441,51.5692,22876.0
2019-07-08 12:10:00,61.62,61.63,61.62,61.63,34393.0,51.5609,51.5692,51.5609,51.5692,34393.0
2019-07-08 12:15:00,61.63,61.65,61.63,61.64,21012.0,51.5692,51.586,51.5692,51.5776,21012.0
2019-07-08 12:20:00,61.65,61.66,61.64,61.65,23879.0,51.586,51.5944,51.5776,51.586,23879.0
2019-07-08 12:25:00,61.64,61.65,61.62,61.63,31782.0,51.5776,51.586,51.5609,51.5692,31782.0
2019-07-08 12:30:00,61.63,61.66,61.63,61.66,58890.0,51.5692,51.5944,51.5692,51.5944,58890.0
2019-07-08 12:35:00,61.65,61.66,61.64,61.65,1398034.0,51.586,51.5944,51.5776,51.586,1398034.0
2019-07-08 12:40:00,61.65,61.65,61.64,61.65,45591.0,51.586,51.586,51.5776,51.586,45591.0
2019-07-08 12:45:00,61.65,61.66,61.64,61.66,52008.0,51.586,51.5944,51.5776,51.5944,52008.0
2019-07-08 12:50:00,61.66,61.67,61.65,61.65,59463.0,51.5944,51.6027,51.586,51.586,59463.0
2019-07-08 12:55:00,61.66,61.66,61.65,61.65,21165.0,51.5944,51.5944,51.586,51.586,21165.0
2019-07-08 13:00:00,61.65,61.67,61.65,61.67,60781.0,51.586,51.6027,51.586,51.6027,60781.0
2019-07-08 13:05:00,61.66,61.67,61.65,61.67,28487.0,51.5944,51.6027,51.586,51.6027,28487.0
2019-07-08 13:10:00,61.67,61.67,61.65,61.67,14252.0,51.6027,51.6027,51.586,51.6027,14252.0
2019-07-08 13:15:00,61.67,61.67,61.65,61.67,21104.0,51.6027,51.6027,51.586,51.6027,21104.0
2019-07-08 13:20:00,61.67,61.67,61.65,61.66,19287.0,51.6027,51.6027,51.586,51.5944,19287.0
2019-07-08 13:25:00,61.66,61.67,61.65,61.66,7470.0,51.5944,51.6027,51.586,51.5944,7470.0
2019-07-08 13:30:00,61.67,61.68,61.65,61.67,27348.0,51.6027,51.6111,51.586,51.6027,27348.0
2019-07-08 13:35:00,61.68,61.69,61.66,61.66,49518.0,51.6111,51.6195,51.5944,51.5944,49518.0
2019-07-08 13:40:00,61.67,61.67,61.62,61.65,22456.0,51.6027,51.6027,51.5609,51.586,22456.0
2019-07-08 13:45:00,61.64,61.66,61.64,61.66,28573.0,51.5776,51.5944,51.5776,51.5944,28573.0
2019-07-08 13:50:00,61.65,61.67,61.64,61.65,25720.0,51.586,51.6027,51.5776,51.586,25720.0
2019-07-08 13:55:00,61.65,61.65,61.63,61.63,64199.0,51.586,51.586,51.5692,51.5692,64199.0
2019-07-08 14:00:00,61.63,61.64,61.61,61.61,23133.0,51.5692,51.5776,51.5525,51.5525,23133.0
2019-07-08 14:05:00,61.62,61.64,61.61,61.64,64899.0,51.5609,51.5776,51.5525,51.5776,64899.0
2019-07-08 14:10:00,61.63,61.64,61.61,61.63,43491.0,51.5692,51.5776,51.5525,51.5692,43491.0
2019-07-08 14:15:00,61.63,61.63,61.6,61.6,68146.0,51.5692,51.5692,51.5441,51.5441,68146.0
2019-07-08 14:20:00,61.62,61.62,61.59,61.59,91731.0,51.5609,51.5609,51.5358,51.5358,91731.0
2019-07-08 14:25:00,61.59,61.6,61.56,61.6,83831.0,51.5358,51.5441,51.5107,51.5441,83831.0
2019-07-08 14:30:00,61.61,61.62,61.6,61.61,23274.0,51.5525,51.5609,51.5441,51.5525,23274.0
2019-07-08 14:35:00,61.61,61.62,61.6,61.61,39216.0,51.5525,51.5609,51.5441,51.5525,39216.0
2019-07-08 14:40:00,61.61,61.61,61.59,61.6,61682.0,51.5525,51.5525,51.5358,51.5441,61682.0
2019-07-08 14:45:00,61.6,61.61,61.59,61.6,16468.0,51.5441,51.5525,51.5358,51.5441,16468.0
2019-07-08 14:50:00,61.6,61.6,61.56,61.57,30765.0,51.5441,51.5441,51.5107,51.519,30765.0
2019-07-08 14:55:00,61.57,61.58,61.56,61.57,46152.0,51.519,51.5274,51.5107,51.519,46152.0
2019-07-08 15:00:00,61.56,61.58,61.55,61.55,17437.0,51.5107,51.5274,51.5023,51.5023,17437.0
2019-07-08 15:05:00,61.55,61.57,61.55,61.57,58479.0,51.5023,51.519,51.5023,51.519,58479.0
2019-07-08 15:10:00,61.57,61.59,61.56,61.59,11829.0,51.519,51.5358,51.5107,51.5358,11829.0
2019-07-08 15:15:00,61.59,61.6,61.56,61.57,18951.0,51.5358,51.5441,51.5107,51.519,18951.0
2019-07-08 15:20:00,61.57,61.58,61.56,61.57,49329.0,51.519,51.5274,51.5107,51.519,49329.0
2019-07-08 15:25:00,61.57,61.59,61.56,61.58,77926.0,51.519,51.5358,51.5107,51.5274,77926.0
2019-07-08 15:30:00,61.58,61.61,61.57,61.59,35352.0,51.5274,51.5525,51.519,51.5358,35352.0
2019-07-08 15:35:00,61.6,61.61,61.59,61.61,49414.0,51.5441,51.5525,51.5358,51.5525,49414.0
2019-07-08 15:40:00,61.6,61.62,61.6,61.6,28006.0,51.5441,51.5609,51.5441,51.5441,28006.0
2019-07-08 15:45:00,61.61,61.62,61.6,61.62,91840.0,51.5525,51.5609,51.5441,51.5609,91840.0
2019-07-08 15:50:00,61.62,61.62,61.6,61.61,58204.0,51.5609,51.5609,51.5441,51.5525,58204.0
2019-07-08 15:55:00,61.61,61.62,61.58,61.6,168854.0,51.5525,51.5609,51.5274,51.5441,168854.0
2019-07-09 09:30:00,61.08,61.16,61.08,61.15,78859.0,51.109,51.176,51.109,51.1676,78859.0
2019-07-09 09:35:00,61.16,61.19,61.15,61.16,129198.0,51.176,51.2011,51.1676,51.176,129198.0
2019-07-09 09:40:00,61.16,61.17,61.12,61.15,57658.0,51.176,51.1843,51.1425,51.1676,57658.0
2019-07-09 09:45:00,61.15,61.18,61.14,61.17,49047.0,51.1676,51.1927,51.1592,51.1843,49047.0
2019-07-09 09:50:00,61.17,61.18,61.15,61.16,47709.0,51.1843,51.1927,51.1676,51.176,47709.0
2019-07-09 09:55:00,61.17,61.21,61.16,61.2,32714.0,51.1843,51.2178,51.176,51.2094,32714.0
2019-07-09 10:00:00,61.2,61.23,61.2,61.22,67393.0,51.2094,51.2345,51.2094,51.2262,67393.0
2019-07-09 10:05:00,61.22,61.22,61.2,61.22,82521.0,51.2262,51.2262,51.2094,51.2262,82521.0
2019-07-09 10:10:00,61.22,61.23,61.21,61.22,38254.0,51.2262,51.2345,51.2178,51.2262,38254.0
2019-07-09 10:15:00,61.21,61.22,61.19,61.21,38088.0,51.2178,51.2262,51.2011,51.2178,38088.0
2019-07-09 10:20:00,61.2,61.22,61.2,61.2,48317.0,51.2094,51.2262,51.2094,51.2094,48317.0
2019-07-09 10:25:00,61.21,61.23,61.19,61.2,21349.0,51.2178,51.2345,51.2011,51.2094,21349.0
2019-07-09 10:30:00,61.2,61.22,61.19,61.22,18876.0,51.2094,51.2262,51.2011,51.2262,18876.0
2019-07-09 10:35:00,61.21,61.23,61.2,61.21,20777.0,51.2178,51.2345,51.2094,51.2178,20777.0
2019-07-09 10:40:00,61.21,61.22,61.19,61.21,9213.0,51.2178,51.2262,51.2011,51.2178,9213.0
2019-07-09 10:45:00,61.21,61.23,61.2,61.23,103282.0,51.2178,51.2345,51.2094,51.2345,103282.0
2019-07-09 10:50:00,61.23,61.24,61.21,61.23,25522.0,51.2345,51.2429,51.2178,51.2345,25522.0
2019-07-09 10:55:00,61.22,61.23,61.21,61.22,13868.0,51.2262,51.2345,51.2178,51.2262,13868.0
2019-07-09 11:00:00,61.21,61.24,61.21,61.24,30691.0,51.2178,51.2429,51.2178,51.2429,30691.0
2019-07-09 11:05:00,61.25,61.26,61.24,61.25,76110.0,51.2513,51.2597,51.2429,51.2513,76110.0
2019-07-09 11:10:00,61.25,61.25,61.24,61.25,22632.0,51.2513,51.2513,51.2429,51.2513,22632.0
2019-07-09 11:15:00,61.24,61.27,61.24,61.27,17090.0,51.2429,51.268,51.2429,51.268,17090.0
2019-07-09 11:20:00,61.27,61.27,61.24,61.24,29079.0,51.268,51.268,51.2429,51.2429,29079.0
2019-07-09 11:25:00,61.25,61.26,61.21,61.22,38169.0,51.2513,51.2597,51.2178,51.2262,38169.0
2019-07-09 11:30:00,61.22,61.25,61.21,61.24,44476.0,51.2262,51.2513,51.2178,51.2429,44476.0
2019-07-09 11:35:00,61.23,61.26,61.22,61.26,29917.0,51.2345,51.2597,51.2262,51.2597,29917.0
2019-07-09 11:40:00,61.26,61.26,61.23,61.25,16248.0,51.2597,51.2597,51.2345,51.2513,16248.0
2019-07-09 11:45:00,61.25,61.25,61.22,61.23,14807.0,51.2513,51.2513,51.2262,51.2345,14807.0
2019-07-09 11:50:00,61.23,61.24,61.21,61.24,22164.0,51.2345,51.2429,51.2178,51.2429,22164.0
2019-07-09 11:55:00,61.25,61.27,61.24,61.26,15233.0,51.2513,51.268,51.2429,51.2597,15233.0
2019-07-09 12:00:00,61.26,61.27,61.25,61.27,42362.0,51.2597,51.268,51.2513,51.268,42362.0
2019-07-09 12:05:00,61.27,61.27,61.24,61.25,13709.0,51.268,51.268,51.2429,51.2513,13709.0
2019-07-09 12:10:00,61.25,61.27,61.25,61.26,6240.0,51.2513,51.268,51.2513,51.2597,6240.0
2019-07-09 12:15:00,61.27,61.27,61.24,61.25,11739.0,51.268,51.268,51.2429,51.2513,11739.0
2019-07-09 12:20:00,61.26,61.26,61.22,61.22,20517.0,51.2597,51.2597,51.2262,51.2262,20517.0
2019-07-09 12:25:00,61.23,61.23,61.21,61.22,12261.0,51.2345,51.2345,51.2178,51.2262,12261.0
2019-07-09 12:30:00,61.23,61.24,61.22,61.23,21592.0,51.2345,51.2429,51.2262,51.2345,21592.0
2019-07-09 12:35:00,61.23,61.25,61.22,61.25,20135.0,51.2345,51.2513,51.2262,51.2513,20135.0
2019-07-09 12:40:00,61.25,61.26,61.23,61.24,18894.0,51.2513,51.2597,51.2345,51.2429,18894.0
2019-07-09 12:45:00,61.24,61.25,61.23,61.25,13681.0,51.2429,51.2513,51.2345,51.2513,13681.0
2019-07-09 12:50:00,61.25,61.26,61.24,61.26,18376.0,51.2513,51.2597,51.2429,51.2597,18376.0
2019-07-09 12:55:00,61.26,61.26,61.24,61.25,132915.0,51.2597,51.2597,51.2429,51.2513,132915.0
2019-07-09 13:00:00,61.25,61.25,61.24,61.24,80960.0,51.2513,51.2513,51.2429,51.2429,80960.0
2019-07-09 13:05:00,61.23,61.27,61.23,61.26,25888.0,51.2345,51.268,51.2345,51.2597,25888.0
2019-07-09 13:10:00,61.26,61.27,61.25,61.27,46644.0,51.2597,51.268,51.2513,51.268,46644.0
2019-07-09 13:15:00,61.27,61.27,61.26,61.27,32632.0,51.268,51.268,51.2597,51.268,32632.0
2019-07-09 13:20:00,61.27,61.28,61.26,61.28,21257.0,51.268,51.2764,51.2597,51.2764,21257.0
2019-07-09 13:25:00,61.27,61.28,61.26,61.26,25154.0,51.268,51.2764,51.2597,51.2597,25154.0
2019-07-09 13:30:00,61.27,61.28,61.26,61.27,43942.0,51.268,51.2764,51.2597,51.268,43942.0
2019-07-09 13:35:00,61.27,61.28,61.26,61.27,23992.0,51.268,51.2764,51.2597,51.268,23992.0
2019-07-09 13:40:00,61.27,61.27,61.26,61.26,9295.0,51.268,51.268,51.2597,51.2597,9295.0
2019-07-09 13:45:00,61.26,61.27,61.25,61.26,101108.0,51.2597,51.268,51.2513,51.2597,101108.0
2019-07-09 13:50:00,61.25,61.26,61.24,61.25,46740.0,51.2513,51.2597,51.2429,51.2513,46740.0
2019-07-09 13:55:00,61.25,61.27,61.25,61.26,25383.0,51.2513,51.268,51.2513,51.2597,25383.0
2019-07-09 14:00:00,61.27,61.28,61.24,61.25,30741.0,51.268,51.2764,51.2429,51.2513,30741.0
2019-07-09 14:05:00,61.24,61.25,61.24,61.25,279516.0,51.2429,51.2513,51.2429,51.2513,279516.0
2019-07-09 14:10:00,61.24,61.26,61.24,61.26,33854.0,51.2429,51.2597,51.2429,51.2597,33854.0
2019-07-09 14:15:00,61.25,61.27,61.25,61.27,63876.0,51.2513,51.268,51.2513,51.268,63876.0
2019-07-09 14:20:00,61.27,61.27,61.26,61.27,35078.0,51.268,51.268,51.2597,51.268,35078.0
2019-07-09 14:25:00,61.27,61.27,61.25,61.26,38749.0,51.268,51.268,51.2513,51.2597,38749.0
2019-07-09 14:30:00,61.26,61.27,61.25,61.26,27309.0,51.2597,51.268,51.2513,51.2597,27309.0
2019-07-09 14:35:00,61.26,61.26,61.25,61.26,22796.0,51.2597,51.2597,51.2513,51.2597,22796.0
2019-07-09 14:40:00,61.26,61.28,61.25,61.28,49049.0,51.2597,51.2764,51.2513,51.2764,49049.0
2019-07-09 14:45:00,61.28,61.28,61.27,61.28,12126.0,51.2764,51.2764,51.268,51.2764,12126.0
2019-07-09 14:50:00,61.27,61.28,61.26,61.28,52729.0,51.268,51.2764,51.2597,51.2764,52729.0
2019-07-09 14:55:00,61.27,61.28,61.26,61.27,50609.0,51.268,51.2764,51.2597,51.268,50609.0
2019-07-09 15:00:00,61.26,61.27,61.25,61.27,40016.0,51.2597,51.268,51.2513,51.268,40016.0
2019-07-09 15:05:00,61.27,61.27,61.25,61.26,57973.0,51.268,51.268,51.2513,51.2597,57973.0
2019-07-09 15:10:00,61.26,61.26,61.23,61.24,45427.0,51.2597,51.2597,51.2345,51.2429,45427.0
2019-07-09 15:15:00,61.23,61.25,61.23,61.23,15920.0,51.2345,51.2513,51.2345,51.2345,15920.0
2019-07-09 15:20:00,61.23,61.24,61.21,61.21,60673.0,51.2345,51.2429,51.2178,51.2178,60673.0
2019-07-09 15:25:00,61.23,61.24,61.22,61.23,21338.0,51.2345,51.2429,51.2262,51.2345,21338.0
2019-07-09 15:30:00,61.23,61.25,61.23,61.25,22962.0,51.2345,51.2513,51.2345,51.2513,22962.0
2019-07-09 15:35:00,61.25,61.25,61.24,61.25,35154.0,51.2513,51.2513,51.2429,51.2513,35154.0
2019-07-09 15:40:00,61.25,61.27,61.24,61.26,30771.0,51.2513,51.268,51.2429,51.2597,30771.0
2019-07-09 15:45:00,61.27,61.27,61.25,61.27,37886.0,51.268,51.268,51.2513,51.268,37886.0
2019-07-09 15:50:00,61.27,61.31,61.27,61.3,115753.0,51.268,51.3015,51.268,51.2931,115753.0
2019-07-09 15:55:00,61.3,61.3,61.26,61.27,353536.0,51.2931,51.2931,51.2597,51.268,353536.0
2019-07-10 09:30:00,61.58,61.68,61.53,61.65,156104.0,51.5274,51.6111,51.4856,51.586,156104.0
2019-07-10 09:35:00,61.65,61.68,61.64,61.65,57862.0,51.586,51.6111,51.5776,51.586,57862.0
2019-07-10 09:40:00,61.64,61.66,61.62,61.64,69532.0,51.5776,51.5944,51.5609,51.5776,69532.0
2019-07-10 09:45:00,61.64,61.68,61.63,61.66,56763.0,51.5776,51.6111,51.5692,51.5944,56763.0
2019-07-10 09:50:00,61.66,61.67,61.65,61.66,55851.0,51.5944,51.6027,51.586,51.5944,55851.0
2019-07-10 09:55:00,61.66,61.66,61.63,61.63,38564.0,51.5944,51.5944,51.5692,51.5692,38564.0
2019-07-10 10:00:00,61.63,61.64,61.59,61.6,33092.0,51.5692,51.5776,51.5358,51.5441,33092.0
2019-07-10 10:05:00,61.6,61.62,61.58,61.61,20237.0,51.5441,51.5609,51.5274,51.5525,20237.0
2019-07-10 10:10:00,61.61,61.61,61.58,61.59,25471.0,51.5525,51.5525,51.5274,51.5358,25471.0
2019-07-10 10:15:00,61.61,61.62,61.56,61.58,31734.0,51.5525,51.5609,51.5107,51.5274,31734.0
2019-07-10 10:20:00,61.58,61.61,61.54,61.55,27314.0,51.5274,51.5525,51.4939,51.5023,27314.0
2019-07-10 10:25:00,61.56,61.57,61.5,61.52,85883.0,51.5107,51.519,51.4605,51.4772,85883.0
2019-07-10 10:30:00,61.52,61.54,61.5,61.53,23394.0,51.4772,51.4939,51.4605,51.4856,23394.0
2019-07-10 10:35:00,61.53,61.58,61.49,61.58,35994.0,51.4856,51.5274,51.4521,51.5274,35994.0
2019-07-10 10:40:00,61.56,61.56,61.5,61.54,82086.0,51.5107,51.5107,51.4605,51.4939,82086.0
2019-07-10 10:45:00,61.54,61.59,61.53,61.55,9587.0,51.4939,51.5358,51.4856,51.5023,9587.0
2019-07-10 10:50:00,61.54,61.54,61.46,61.47,24891.0,51.4939,51.4939,51.427,51.4354,24891.0
2019-07-10 10:55:00,61.46,61.49,61.43,61.44,74912.0,51.427,51.4521,51.4019,51.4103,74912.0
2019-07-10 11:00:00,61.43,61.46,61.41,61.43,42266.0,51.4019,51.427,51.3852,51.4019,42266.0
2019-07-10 11:05:00,61.44,61.45,61.42,61.42,31997.0,51.4103,51.4186,51.3935,51.3935,31997.0
2019-07-10 11:10:00,61.42,61.44,61.4,61.44,19705.0,51.3935,51.4103,51.3768,51.4103,19705.0
2019-07-10 11:15:00,61.44,61.44,61.4,61.41,61873.0,51.4103,51.4103,51.3768,51.3852,61873.0
2019-07-10 11:20:00,61.42,61.45,61.4,61.41,37452.0,51.3935,51.4186,51.3768,51.3852,37452.0
2019-07-10 11:25:00,61.42,61.45,61.41,61.42,42956.0,51.3935,51.4186,51.3852,51.3935,42956.0
2019-07-10 11:30:00,61.42,61.46,61.42,61.46,70724.0,51.3935,51.427,51.3935,51.427,70724.0
2019-07-10 11:35:00,61.46,61.47,61.43,61.47,25889.0,51.427,51.4354,51.4019,51.4354,25889.0
2019-07-10 11:40:00,61.47,61.5,61.46,61.49,46068.0,51.4354,51.4605,51.427,51.4521,46068.0
2019-07-10 11:45:00,61.5,61.53,61.49,61.51,36640.0,51.4605,51.4856,51.4521,51.4688,36640.0
2019-07-10 11:50:00,61.51,61.52,61.5,61.52,14825.0,51.4688,51.4772,51.4605,51.4772,14825.0
2019-07-10 11:55:00,61.52,61.53,61.52,61.53,22391.0,51.4772,51.4856,51.4772,51.4856,22391.0
2019-07-10 12:00:00,61.53,61.54,61.51,61.52,27997.0,51.4856,51.4939,51.4688,51.4772,27997.0
2019-07-10 12:05:00,61.51,61.56,61.51,61.55,43272.0,51.4688,51.5107,51.4688,51.5023,43272.0
2019-07-10 12:10:00,61.54,61.54,61.51,61.53,8543.0,51.4939,51.4939,51.4688,51.4856,8543.0
2019-07-10 12:15:00,61.52,61.54,61.51,61.52,20412.0,51.4772,51.4939,51.4688,51.4772,20412.0
2019-07-10 12:20:00,61.52,61.53,61.48,61.49,9034.0,51.4772,51.4856,51.4437,51.4521,9034.0
2019-07-10 12:25:00,61.49,61.5,61.47,61.49,35738.0,51.4521,51.4605,51.4354,51.4521,35738.0
2019-07-10 12:30:00,61.51,61.53,61.49,61.52,26795.0,51.4688,51.4856,51.4521,51.4772,26795.0
2019-07-10 12:35:00,61.52,61.54,61.51,61.52,30828.0,51.4772,51.4939,51.4688,51.4772,30828.0
2019-07-10 12:40:00,61.52,61.54,61.51,61.54,80368.0,51.4772,51.4939,51.4688,51.4939,80368.0
2019-07-10 12:45:00,61.53,61.53,61.51,61.52,26040.0,51.4856,51.4856,51.4688,51.4772,26040.0
2019-07-10 12:50:00,61.52,61.53,61.51,61.51,34605.0,51.4772,51.4856,51.4688,51.4688,34605.0
2019-07-10 12:55:00,61.52,61.55,61.51,61.55,27118.0,51.4772,51.5023,51.4688,51.5023,27118.0
2019-07-10 13:00:00,61.55,61.56,61.52,61.52,27392.0,51.5023,51.5107,51.4772,51.4772,27392.0
2019-07-10 13:05:00,61.52,61.53,61.51,61.52,38179.0,51.4772,51.4856,51.4688,51.4772,38179.0
2019-07-10 13:10:00,61.52,61.53,61.51,61.52,16512.0,51.4772,51.4856,51.4688,51.4772,16512.0
2019-07-10 13:15:00,61.53,61.53,61.51,61.52,14928.0,51.4856,51.4856,51.4688,51.4772,14928.0
2019-07-10 13:20:00,61.51,61.53,61.51,61.53,31376.0,51.4688,51.4856,51.4688,51.4856,31376.0
2019-07-10 13:25:00,61.53,61.53,61.52,61.53,17509.0,51.4856,51.4856,51.4772,51.4856,17509.0
2019-07-10 13:30:00,61.53,61.55,61.52,61.54,40955.0,51.4856,51.5023,51.4772,51.4939,40955.0
2019-07-10 13:35:00,61.54,61.55,61.54,61.55,14546.0,51.4939,51.5023,51.4939,51.5023,14546.0
2019-07-10 13:40:00,61.55,61.56,61.54,61.55,23927.0,51.5023,51.5107,51.4939,51.5023,23927.0
2019-07-10 13:45:00,61.55,61.56,61.55,61.55,80290.0,51.5023,51.5107,51.5023,51.5023,80290.0
2019-07-10 13:50:00,61.55,61.56,61.54,61.56,119428.0,51.5023,51.5107,51.4939,51.5107,119428.0
2019-07-10 13:55:00,61.56,61.56,61.54,61.54,41393.0,51.5107,51.5107,51.4939,51.4939,41393.0
2019-07-10 14:00:00,61.54,61.59,61.54,61.59,43726.0,51.4939,51.5358,51.4939,51.5358,43726.0
2019-07-10 14:05:00,61.58,61.59,61.55,61.56,25684.0,51.5274,51.5358,51.5023,51.5107,25684.0
2019-07-10 14:10:00,61.56,61.58,61.55,61.55,45050.0,51.5107,51.5274,51.5023,51.5023,45050.0
2019-07-10 14:15:00,61.55,61.55,61.52,61.53,21791.0,51.5023,51.5023,51.4772,51.4856,21791.0
2019-07-10 14:20:00,61.52,61.53,61.5,61.5,13406.0,51.4772,51.4856,51.4605,51.4605,13406.0
2019-07-10 14:25:00,61.5,61.52,61.49,61.49,28990.0,51.4605,51.4772,51.4521,51.4521,28990.0
2019-07-10 14:30:00,61.5,61.52,61.48,61.51,68990.0,51.4605,51.4772,51.4437,51.4688,68990.0
2019-07-10 14:35:00,61.5,61.52,61.49,61.5,65941.0,51.4605,51.4772,51.4521,51.4605,65941.0
2019-07-10 14:40:00,61.5,61.52,61.49,61.5,26720.0,51.4605,51.4772,51.4521,51.4605,26720.0
2019-07-10 14:45:00,61.5,61.51,61.47,61.49,46900.0,51.4605,51.4688,51.4354,51.4521,46900.0
2019-07-10 14:50:00,61.48,61.5,61.48,61.5,61899.0,51.4437,51.4605,51.4437,51.4605,61899.0
2019-07-10 14:55:00,61.49,61.51,61.49,61.51,28571.0,51.4521,51.4688,51.4521,51.4688,28571.0
2019-07-10 15:00:00,61.51,61.52,61.49,61.51,24093.0,51.4688,51.4772,51.4521,51.4688,24093.0
2019-07-10 15:05:00,61.51,61.53,61.5,61.53,18881.0,51.4688,51.4856,51.4605,51.4856,18881.0
2019-07-10 15:10:00,61.53,61.55,61.52,61.54,49727.0,51.4856,51.5023,51.4772,51.4939,49727.0
2019-07-10 15:15:00,61.53,61.55,61.51,61.51,65529.0,51.4856,51.5023,51.4688,51.4688,65529.0
2019-07-10 15:20:00,61.52,61.53,61.51,61.52,56509.0,51.4772,51.4856,51.4688,51.4772,56509.0
2019-07-10 15:25:00,61.52,61.53,61.51,61.52,26793.0,51.4772,51.4856,51.4688,51.4772,26793.0
2019-07-10 15:30:00,61.52,61.54,61.51,61.53,29579.0,51.4772,51.4939,51.4688,51.4856,29579.0
2019-07-10 15:35:00,61.54,61.54,61.51,61.51,19323.0,51.4939,51.4939,51.4688,51.4688,19323.0
2019-07-10 15:40:00,61.51,61.52,61.5,61.52,76597.0,51.4688,51.4772,51.4605,51.4772,76597.0
2019-07-10 15:45:00,61.52,61.52,61.5,61.51,26690.0,51.4772,51.4772,51.4605,51.4688,26690.0
2019-07-10 15:50:00,61.51,61.52,61.5,61.52,44911.0,51.4688,51.4772,51.4605,51.4772,44911.0
2019-07-10 15:55:00,61.51,61.52,61.47,61.48,494217.0,51.4688,51.4772,51.4354,51.4437,494217.0
2019-07-11 09:30:00,61.67,61.71,61.5,61.63,128052.0,51.6027,51.6362,51.4605,51.5692,128052.0
2019-07-11 09:35:00,61.63,61.65,61.61,61.63,94077.0,51.5692,51.586,51.5525,51.5692,94077.0
2019-07-11 09:40:00,61.64,61.66,61.62,61.65,150185.0,51.5776,51.5944,51.5609,51.586,150185.0
2019-07-11 09:45:00,61.65,61.68,61.64,61.65,99800.0,51.586,51.6111,51.5776,51.586,99800.0
2019-07-11 09:50:00,61.66,61.67,61.61,61.62,114201.0,51.5944,51.6027,51.5525,51.5609,114201.0
2019-07-11 09:55:00,61.63,61.66,61.62,61.65,13718.0,51.5692,51.5944,51.5609,51.586,13718.0
2019-07-11 10:00:00,61.64,61.65,61.58,61.59,26481.0,51.5776,51.586,51.5274,51.5358,26481.0
2019-07-11 10:05:00,61.59,61.59,61.55,61.56,36965.0,51.5358,51.5358,51.5023,51.5107,36965.0
2019-07-11 10:10:00,61.55,61.57,61.53,61.56,15682.0,51.5023,51.519,51.4856,51.5107,15682.0
2019-07-11 10:15:00,61.57,61.57,61.52,61.52,18091.0,51.519,51.519,51.4772,51.4772,18091.0
2019-07-11 10:20:00,61.52,61.53,61.5,61.53,9987.0,51.4772,51.4856,51.4605,51.4856,9987.0
2019-07-11 10:25:00,61.52,61.52,61.49,61.5,66800.0,51.4772,51.4772,51.4521,51.4605,66800.0
2019-07-11 10:30:00,61.51,61.51,61.41,61.41,99851.0,51.4688,51.4688,51.3852,51.3852,99851.0
2019-07-11 10:35:00,61.41,61.43,61.38,61.39,146169.0,51.3852,51.4019,51.3601,51.3684,146169.0
2019-07-11 10:40:00,61.4,61.43,61.39,61.4,134079.0,51.3768,51.4019,51.3684,51.3768,134079.0
2019-07-11 10:45:00,61.4,61.44,61.39,61.44,78509.0,51.3768,51.4103,51.3684,51.4103,78509.0
2019-07-11 10:50:00,61.44,61.46,61.42,61.45,151795.0,51.4103,51.427,51.3935,51.4186,151795.0
2019-07-11 10:55:00,61.45,61.46,61.4,61.41,45795.0,51.4186,51.427,51.3768,51.3852,45795.0
2019-07-11 11:00:00,61.41,61.43,61.39,61.42,84239.0,51.3852,51.4019,51.3684,51.3935,84239.0
2019-07-11 11:05:00,61.42,61.44,61.41,61.44,67156.0,51.3935,51.4103,51.3852,51.4103,67156.0
2019-07-11 11:10:00,61.43,61.47,61.43,61.46,16935.0,51.4019,51.4354,51.4019,51.427,16935.0
2019-07-11 11:15:00,61.46,61.5,61.45,61.48,21363.0,51.427,51.4605,51.4186,51.4437,21363.0
2019-07-11 11:20:00,61.48,61.5,61.47,61.5,20806.0,51.4437,51.4605,51.4354,51.4605,20806.0
2019-07-11 11:25:00,61.5,61.51,61.48,61.48,155438.0,51.4605,51.4688,51.4437,51.4437,155438.0
2019-07-11 11:30:00,61.48,61.51,61.48,61.5,62025.0,51.4437,51.4688,51.4437,51.4605,62025.0
2019-07-11 11:35:00,61.5,61.51,61.48,61.51,38682.0,51.4605,51.4688,51.4437,51.4688,38682.0
2019-07-11 11:40:00,61.51,61.51,61.48,61.51,17788.0,51.4688,51.4688,51.4437,51.4688,17788.0
2019-07-11 11:45:00,61.5,61.53,61.49,61.52,78410.0,51.4605,51.4856,51.4521,51.4772,78410.0
2019-07-11 11:50:00,61.52,61.54,61.51,61.53,30895.0,51.4772,51.4939,51.4688,51.4856,30895.0
2019-07-11 11:55:00,61.53,61.55,61.53,61.53,28629.0,51.4856,51.5023,51.4856,51.4856,28629.0
2019-07-11 12:00:00,61.54,61.56,61.53,61.54,22170.0,51.4939,51.5107,51.4856,51.4939,22170.0
2019-07-11 12:05:00,61.53,61.55,61.53,61.54,9838.0,51.4856,51.5023,51.4856,51.4939,9838.0
2019-07-11 12:10:00,61.54,61.55,61.51,61.52,46918.0,51.4939,51.5023,51.4688,51.4772,46918.0
2019-07-11 12:15:00,61.52,61.53,61.51,61.51,41564.0,51.4772,51.4856,51.4688,51.4688,41564.0
2019-07-11 12:20:00,61.51,61.52,61.49,61.52,32944.0,51.4688,51.4772,51.4521,51.4772,32944.0
2019-07-11 12:25:00,61.51,61.52,61.49,61.51,12811.0,51.4688,51.4772,51.4521,51.4688,12811.0
2019-07-11 12:30:00,61.51,61.52,61.48,61.5,11860.0,51.4688,51.4772,51.4437,51.4605,11860.0
2019-07-11 12:35:00,61.51,61.54,61.5,61.53,9111.0,51.4688,51.4939,51.4605,51.4856,9111.0
2019-07-11 12:40:00,61.53,61.54,61.51,61.52,10211.0,51.4856,51.4939,51.4688,51.4772,10211.0
2019-07-11 12:45:00,61.52,61.53,61.51,61.53,18926.0,51.4772,51.4856,51.4688,51.4856,18926.0
2019-07-11 12:50:00,61.53,61.54,61.51,61.53,16245.0,51.4856,51.4939,51.4688,51.4856,16245.0
2019-07-11 12:55:00,61.53,61.53,61.51,61.53,8490.0,51.4856,51.4856,51.4688,51.4856,8490.0
2019-07-11 13:00:00,61.53,61.54,61.49,61.51,53770.0,51.4856,51.4939,51.4521,51.4688,53770.0
2019-07-11 13:05:00,61.51,61.51,61.48,61.48,37936.0,51.4688,51.4688,51.4437,51.4437,37936.0
2019-07-11 13:10:00,61.48,61.49,61.47,61.48,10852.0,51.4437,51.4521,51.4354,51.4437,10852.0
2019-07-11 13:15:00,61.49,61.5,61.46,61.47,19821.0,51.4521,51.4605,51.427,51.4354,19821.0
2019-07-11 13:20:00,61.47,61.47,61.45,61.46,5730.0,51.4354,51.4354,51.4186,51.427,5730.0
2019-07-11 13:25:00,61.46,61.46,61.41,61.42,126746.0,51.427,51.427,51.3852,51.3935,126746.0
2019-07-11 13:30:00,61.41,61.43,61.4,61.41,111726.0,51.3852,51.4019,51.3768,51.3852,111726.0
2019-07-11 13:35:00,61.41,61.44,61.39,61.43,90440.0,51.3852,51.4103,51.3684,51.4019,90440.0
2019-07-11 13:40:00,61.44,61.45,61.39,61.4,18386.0,51.4103,51.4186,51.3684,51.3768,18386.0
2019-07-11 13:45:00,61.4,61.4,61.37,61.39,44118.0,51.3768,51.3768,51.3517,51.3684,44118.0
2019-07-11 13:50:00,61.39,61.42,61.39,61.42,44676.0,51.3684,51.3935,51.3684,51.3935,44676.0
2019-07-11 13:55:00,61.42,61.43,61.4,61.41,38789.0,51.3935,51.4019,51.3768,51.3852,38789.0
2019-07-11 14:00:00,61.41,61.43,61.4,61.42,41273.0,51.3852,51.4019,51.3768,51.3935,41273.0
2019-07-11 14:05:00,61.42,61.43,61.4,61.42,17311.0,51.3935,51.4019,51.3768,51.3935,17311.0
2019-07-11 14:10:00,61.42,61.43,61.4,61.43,17274.0,51.3935,51.4019,51.3768,51.4019,17274.0
2019-07-11 14:15:00,61.43,61.43,61.39,61.4,77921.0,51.4019,51.4019,51.3684,51.3768,77921.0
2019-07-11 14:20:00,61.4,61.41,61.39,61.41,48704.0,51.3768,51.3852,51.3684,51.3852,48704.0
2019-07-11 14:25:00,61.41,61.42,61.4,61.4,24292.0,51.3852,51.3935,51.3768,51.3768,24292.0
2019-07-11 14:30:00,61.4,61.44,61.4,61.44,22123.0,51.3768,51.4103,51.3768,51.4103,22123.0
2019-07-11 14:35:00,61.43,61.44,61.42,61.43,59268.0,51.4019,51.4103,51.3935,51.4019,59268.0
2019-07-11 14:40:00,61.44,61.47,61.43,61.47,24088.0,51.4103,51.4354,51.4019,51.4354,24088.0
2019-07-11 14:45:00,61.46,61.47,61.45,61.46,18194.0,51.427,51.4354,51.4186,51.427,18194.0
2019-07-11 14:50:00,61.45,61.46,61.44,61.46,26948.0,51.4186,51.427,51.4103,51.427,26948.0
2019-07-11 14:55:00,61.45,61.47,61.45,61.46,48548.0,51.4186,51.4354,51.4186,51.427,48548.0
2019-07-11 15:00:00,61.46,61.48,61.45,61.47,32773.0,51.427,51.4437,51.4186,51.4354,32773.0
2019-07-11 15:05:00,61.47,61.48,61.46,61.47,22495.0,51.4354,51.4437,51.427,51.4354,22495.0
2019-07-11 15:10:00,61.47,61.47,61.46,61.46,52999.0,51.4354,51.4354,51.427,51.427,52999.0
2019-07-11 15:15:00,61.46,61.47,61.46,61.47,43967.0,51.427,51.4354,51.427,51.4354,43967.0
2019-07-11 15:20:00,61.47,61.47,61.45,61.46,42055.0,51.4354,51.4354,51.4186,51.427,42055.0
2019-07-11 15:25:00,61.46,61.48,61.45,61.47,59543.0,51.427,51.4437,51.4186,51.4354,59543.0
2019-07-11 15:30:00,61.47,61.49,61.47,61.48,132245.0,51.4354,51.4521,51.4354,51.4437,132245.0
2019-07-11 15:35:00,61.48,61.48,61.47,61.48,31976.0,51.4437,51.4437,51.4354,51.4437,31976.0
2019-07-11 15:40:00,61.48,61.48,61.47,61.48,12231.0,51.4437,51.4437,51.4354,51.4437,12231.0
2019-07-11 15:45:00,61.48,61.5,61.47,61.49,203813.0,51.4437,51.4605,51.4354,51.4521,203813.0
2019-07-11 15:50:00,61.5,61.52,61.49,61.51,81758.0,51.4605,51.4772,51.4521,51.4688,81758.0
2019-07-11 15:55:00,61.51,61.52,61.49,61.51,348785.0,51.4688,51.4772,51.4521,51.4688,348785.0
2019-07-12 09:30:00,61.48,61.5,61.43,61.48,66439.0,51.4437,51.4605,51.4019,51.4437,66439.0
2019-07-12 09:35:00,61.48,61.51,61.46,61.51,16591.0,51.4437,51.4688,51.427,51.4688,16591.0
2019-07-12 09:40:00,61.5,61.52,61.48,61.48,245082.0,51.4605,51.4772,51.4437,51.4437,245082.0
2019-07-12 09:45:00,61.49,61.52,61.48,61.5,13910.0,51.4521,51.4772,51.4437,51.4605,13910.0
2019-07-12 09:50:00,61.51,61.51,61.48,61.5,13635.0,51.4688,51.4688,51.4437,51.4605,13635.0
2019-07-12 09:55:00,61.5,61.51,61.48,61.49,26035.0,51.4605,51.4688,51.4437,51.4521,26035.0
2019-07-12 10:00:00,61.49,61.5,61.47,61.5,10637.0,51.4521,51.4605,51.4354,51.4605,10637.0
2019-07-12 10:05:00,61.5,61.53,61.49,61.52,20800.0,51.4605,51.4856,51.4521,51.4772,20800.0
2019-07-12 10:10:00,61.51,61.51,61.47,61.5,33589.0,51.4688,51.4688,51.4354,51.4605,33589.0
2019-07-12 10:15:00,61.5,61.51,61.48,61.5,51620.0,51.4605,51.4688,51.4437,51.4605,51620.0
2019-07-12 10:20:00,61.5,61.5,61.48,61.5,21097.0,51.4605,51.4605,51.4437,51.4605,21097.0
2019-07-12 10:25:00,61.49,61.5,61.47,61.49,21063.0,51.4521,51.4605,51.4354,51.4521,21063.0
2019-07-12 10:30:00,61.49,61.5,61.45,61.45,9967.0,51.4521,51.4605,51.4186,51.4186,9967.0
2019-07-12 10:35:00,61.45,61.47,61.43,61.44,30015.0,51.4186,51.4354,51.4019,51.4103,30015.0
2019-07-12 10:40:00,61.45,61.46,61.43,61.44,14229.0,51.4186,51.427,51.4019,51.4103,14229.0
2019-07-12 10:45:00,61.43,61.45,61.42,61.45,82755.0,51.4019,51.4186,51.3935,51.4186,82755.0
2019-07-12 10:50:00,61.45,61.45,61.41,61.42,61030.0,51.4186,51.4186,51.3852,51.3935,61030.0
2019-07-12 10:55:00,61.42,61.44,61.4,61.44,61062.0,51.3935,51.4103,51.3768,51.4103,61062.0
2019-07-12 11:00:00,61.43,61.45,61.42,61.44,30126.0,51.4019,51.4186,51.3935,51.4103,30126.0
2019-07-12 11:05:00,61.44,61.45,61.42,61.44,11921.0,51.4103,51.4186,51.3935,51.4103,11921.0
2019-07-12 11:10:00,61.44,61.46,61.43,61.46,55216.0,51.4103,51.427,51.4019,51.427,55216.0
2019-07-12 11:15:00,61.45,61.51,61.45,61.51,119762.0,51.4186,51.4688,51.4186,51.4688,119762.0
2019-07-12 11:20:00,61.5,61.51,61.48,61.51,126402.0,51.4605,51.4688,51.4437,51.4688,126402.0
2019-07-12 11:25:00,61.51,61.51,61.48,61.5,127611.0,51.4688,51.4688,51.4437,51.4605,127611.0
2019-07-12 11:30:00,61.5,61.52,61.49,61.5,96096.0,51.4605,51.4772,51.4521,51.4605,96096.0
2019-07-12 11:35:00,61.5,61.5,61.47,61.49,67230.0,51.4605,51.4605,51.4354,51.4521,67230.0
2019-07-12 11:40:00,61.48,61.49,61.45,61.46,28092.0,51.4437,51.4521,51.4186,51.427,28092.0
2019-07-12 11:45:00,61.46,61.48,61.45,61.46,44303.0,51.427,51.4437,51.4186,51.427,44303.0
2019-07-12 11:50:00,61.47,61.47,61.44,61.45,36797.0,51.4354,51.4354,51.4103,51.4186,36797.0
2019-07-12 11:55:00,61.45,61.46,61.44,61.46,29300.0,51.4186,51.427,51.4103,51.427,29300.0
2019-07-12 12:00:00,61.46,61.48,61.45,61.48,19663.0,51.427,51.4437,51.4186,51.4437,19663.0
2019-07-12 12:05:00,61.48,61.49,61.47,61.48,32544.0,51.4437,51.4521,51.4354,51.4437,32544.0
2019-07-12 12:10:00,61.48,61.49,61.47,61.48,49347.0,51.4437,51.4521,51.4354,51.4437,49347.0
2019-07-12 12:15:00,61.49,61.5,61.48,61.49,9499.0,51.4521,51.4605,51.4437,51.4521,9499.0
2019-07-12 12:20:00,61.49,61.49,61.47,61.49,21245.0,51.4521,51.4521,51.4354,51.4521,21245.0
2019-07-12 12:25:00,61.49,61.5,61.48,61.5,38267.0,51.4521,51.4605,51.4437,51.4605,38267.0
2019-07-12 12:30:00,61.5,61.5,61.48,61.49,25148.0,51.4605,51.4605,51.4437,51.4521,25148.0
2019-07-12 12:35:00,61.49,61.52,61.48,61.51,12758.0,51.4521,51.4772,51.4437,51.4688,12758.0
2019-07-12 12:40:00,61.51,61.51,61.5,61.51,16429.0,51.4688,51.4688,51.4605,51.4688,16429.0
2019-07-12 12:45:00,61.51,61.54,61.51,61.53,76123.0,51.4688,51.4939,51.4688,51.4856,76123.0
2019-07-12 12:50:00,61.54,61.55,61.53,61.54,56054.0,51.4939,51.5023,51.4856,51.4939,56054.0
2019-07-12 12:55:00,61.54,61.55,61.53,61.54,39191.0,51.4939,51.5023,51.4856,51.4939,39191.0
2019-07-12 13:00:00,61.54,61.55,61.53,61.54,22610.0,51.4939,51.5023,51.4856,51.4939,22610.0
2019-07-12 13:05:00,61.54,61.54,61.53,61.53,27720.0,51.4939,51.4939,51.4856,51.4856,27720.0
2019-07-12 13:10:00,61.54,61.54,61.52,61.52,10749.0,51.4939,51.4939,51.4772,51.4772,10749.0
2019-07-12 13:15:00,61.53,61.53,61.51,61.51,7121.0,51.4856,51.4856,51.4688,51.4688,7121.0
2019-07-12 13:20:00,61.51,61.53,61.51,61.52,13193.0,51.4688,51.4856,51.4688,51.4772,13193.0
2019-07-12 13:25:00,61.52,61.53,61.51,61.51,31309.0,51.4772,51.4856,51.4688,51.4688,31309.0
2019-07-12 13:30:00,61.52,61.53,61.51,61.53,22270.0,51.4772,51.4856,51.4688,51.4856,22270.0
2019-07-12 13:35:00,61.53,61.53,61.5,61.51,44865.0,51.4856,51.4856,51.4605,51.4688,44865.0
2019-07-12 13:40:00,61.51,61.51,61.49,61.51,14321.0,51.4688,51.4688,51.4521,51.4688,14321.0
2019-07-12 13:45:00,61.51,61.53,61.5,61.52,26953.0,51.4688,51.4856,51.4605,51.4772,26953.0
2019-07-12 13:50:00,61.52,61.53,61.51,61.52,32707.0,51.4772,51.4856,51.4688,51.4772,32707.0
2019-07-12 13:55:00,61.52,61.52,61.51,61.51,26041.0,51.4772,51.4772,51.4688,51.4688,26041.0
2019-07-12 14:00:00,61.51,61.53,61.51,61.51,11877.0,51.4688,51.4856,51.4688,51.4688,11877.0
2019-07-12 14:05:00,61.51,61.52,61.49,61.51,57940.0,51.4688,51.4772,51.4521,51.4688,57940.0
2019-07-12 14:10:00,61.51,61.51,61.5,61.51,13005.0,51.4688,51.4688,51.4605,51.4688,13005.0
2019-07-12 14:15:00,61.51,61.51,61.5,61.51,11801.0,51.4688,51.4688,51.4605,51.4688,11801.0
2019-07-12 14:20:00,61.5,61.52,61.5,61.52,48682.0,51.4605,51.4772,51.4605,51.4772,48682.0
2019-07-12 14:25:00,61.51,61.53,61.51,61.53,71179.0,51.4688,51.4856,51.4688,51.4856,71179.0
2019-07-12 14:30:00,61.52,61.54,61.52,61.53,17354.0,51.4772,51.4939,51.4772,51.4856,17354.0
2019-07-12 14:35:00,61.54,61.54,61.52,61.53,23804.0,51.4939,51.4939,51.4772,51.4856,23804.0
2019-07-12 14:40:00,61.54,61.55,61.53,61.54,20029.0,51.4939,51.5023,51.4856,51.4939,20029.0
2019-07-12 14:45:00,61.54,61.56,61.53,61.55,19957.0,51.4939,51.5107,51.4856,51.5023,19957.0
2019-07-12 14:50:00,61.55,61.57,61.54,61.55,215239.0,51.5023,51.519,51.4939,51.5023,215239.0
2019-07-12 14:55:00,61.55,61.56,61.54,61.55,49285.0,51.5023,51.5107,51.4939,51.5023,49285.0
2019-07-12 15:00:00,61.55,61.56,61.53,61.54,44114.0,51.5023,51.5107,51.4856,51.4939,44114.0
2019-07-12 15:05:00,61.54,61.54,61.53,61.53,18565.0,51.4939,51.4939,51.4856,51.4856,18565.0
2019-07-12 15:10:00,61.54,61.54,61.51,61.52,11088.0,51.4939,51.4939,51.4688,51.4772,11088.0
2019-07-12 15:15:00,61.53,61.54,61.52,61.53,17224.0,51.4856,51.4939,51.4772,51.4856,17224.0
2019-07-12 15:20:00,61.54,61.54,61.53,61.54,31451.0,51.4939,51.4939,51.4856,51.4939,31451.0
2019-07-12 15:25:00,61.54,61.54,61.53,61.53,51815.0,51.4939,51.4939,51.4856,51.4856,51815.0
2019-07-12 15:30:00,61.53,61.54,61.52,61.54,54431.0,51.4856,51.4939,51.4772,51.4939,54431.0
2019-07-12 15:35:00,61.54,61.55,61.53,61.54,139943.0,51.4939,51.5023,51.4856,51.4939,139943.0
2019-07-12 15:40:00,61.55,61.55,61.52,61.53,98020.0,51.5023,51.5023,51.4772,51.4856,98020.0
2019-07-12 15:45:00,61.52,61.54,61.52,61.54,118297.0,51.4772,51.4939,51.4772,51.4939,118297.0
2019-07-12 15:50:00,61.54,61.56,61.53,61.55,275897.0,51.4939,51.5107,51.4856,51.5023,275897.0
2019-07-12 15:55:00,61.55,61.59,61.55,61.59,540946.0,51.5023,51.5358,51.5023,51.5358,540946.0
2019-07-15 09:30:00,61.66,61.76,61.66,61.69,53912.0,51.5944,51.678,51.5944,51.6195,53912.0
2019-07-15 09:35:00,61.68,61.7,61.66,61.68,82262.0,51.6111,51.6278,51.5944,51.6111,82262.0
2019-07-15 09:40:00,61.67,61.71,61.67,61.68,77149.0,51.6027,51.6362,51.6027,51.6111,77149.0
2019-07-15 09:45:00,61.69,61.69,61.64,61.65,39087.0,51.6195,51.6195,51.5776,51.586,39087.0
2019-07-15 09:50:00,61.65,61.66,61.62,61.64,22766.0,51.586,51.5944,51.5609,51.5776,22766.0
2019-07-15 09:55:00,61.64,61.65,61.61,61.65,51609.0,51.5776,51.586,51.5525,51.586,51609.0
2019-07-15 10:00:00,61.64,61.67,61.63,61.66,22275.0,51.5776,51.6027,51.5692,51.5944,22275.0
2019-07-15 10:05:00,61.66,61.67,61.65,61.65,8702.0,51.5944,51.6027,51.586,51.586,8702.0
2019-07-15 10:10:00,61.65,61.66,61.64,61.65,16593.0,51.586,51.5944,51.5776,51.586,16593.0
2019-07-15 10:15:00,61.65,61.68,61.65,61.68,23492.0,51.586,51.6111,51.586,51.6111,23492.0
2019-07-15 10:20:00,61.68,61.7,61.66,61.7,38548.0,51.6111,51.6278,51.5944,51.6278,38548.0
2019-07-15 10:25:00,61.7,61.7,61.68,61.69,12647.0,51.6278,51.6278,51.6111,51.6195,12647.0
2019-07-15 10:30:00,61.69,61.71,61.69,61.7,15931.0,51.6195,51.6362,51.6195,51.6278,15931.0
2019-07-15 10:35:00,61.69,61.71,61.67,61.67,28198.0,51.6195,51.6362,51.6027,51.6027,28198.0
2019-07-15 10:40:00,61.67,61.67,61.64,61.64,76832.0,51.6027,51.6027,51.5776,51.5776,76832.0
2019-07-15 10:45:00,61.64,61.64,61.61,61.63,73383.0,51.5776,51.5776,51.5525,51.5692,73383.0
2019-07-15 10:50:00,61.63,61.69,61.63,61.68,21893.0,51.5692,51.6195,51.5692,51.6111,21893.0
2019-07-15 10:55:00,61.68,61.69,61.65,61.67,48750.0,51.6111,51.6195,51.586,51.6027,48750.0
2019-07-15 11:00:00,61.66,61.68,61.66,61.67,24554.0,51.5944,51.6111,51.5944,51.6027,24554.0
2019-07-15 11:05:00,61.67,61.69,61.65,61.68,34911.0,51.6027,51.6195,51.586,51.6111,34911.0
2019-07-15 11:10:00,61.69,61.69,61.66,61.68,64297.0,51.6195,51.6195,51.5944,51.6111,64297.0
2019-07-15 11:15:00,61.68,61.71,61.68,61.7,16031.0,51.6111,51.6362,51.6111,51.6278,16031.0
2019-07-15 11:20:00,61.7,61.72,61.69,61.71,49076.0,51.6278,51.6446,51.6195,51.6362,49076.0
2019-07-15 11:25:00,61.72,61.72,61.67,61.68,166257.0,51.6446,51.6446,51.6027,51.6111,166257.0
2019-07-15 11:30:00,61.67,61.68,61.62,61.63,49281.0,51.6027,51.6111,51.5609,51.5692,49281.0
2019-07-15 11:35:00,61.63,61.65,61.62,61.64,17594.0,51.5692,51.586,51.5609,51.5776,17594.0
2019-07-15 11:40:00,61.64,61.64,61.62,61.64,48507.0,51.5776,51.5776,51.5609,51.5776,48507.0
2019-07-15 11:45:00,61.64,61.64,61.62,61.63,31875.0,51.5776,51.5776,51.5609,51.5692,31875.0
2019-07-15 11:50:00,61.63,61.64,61.62,61.63,34649.0,51.5692,51.5776,51.5609,51.5692,34649.0
2019-07-15 11:55:00,61.63,61.63,61.61,61.63,12073.0,51.5692,51.5692,51.5525,51.5692,12073.0
2019-07-15 12:00:00,61.63,61.64,61.61,61.63,13473.0,51.5692,51.5776,51.5525,51.5692,13473.0
2019-07-15 12:05:00,61.62,61.64,61.61,61.62,28545.0,51.5609,51.5776,51.5525,51.5609,28545.0
2019-07-15 12:10:00,61.62,61.62,61.61,61.62,11312.0,51.5609,51.5609,51.5525,51.5609,11312.0
2019-07-15 12:15:00,61.61,61.64,61.61,61.64,19487.0,51.5525,51.5776,51.5525,51.5776,19487.0
2019-07-15 12:20:00,61.63,61.65,61.63,61.65,12852.0,51.5692,51.586,51.5692,51.586,12852.0
2019-07-15 12:25:00,61.64,61.65,61.63,61.64,15601.0,51.5776,51.586,51.5692,51.5776,15601.0
2019-07-15 12:30:00,61.64,61.64,61.63,61.64,6575.0,51.5776,51.5776,51.5692,51.5776,6575.0
2019-07-15 12:35:00,61.64,61.64,61.63,61.64,17079.0,51.5776,51.5776,51.5692,51.5776,17079.0
2019-07-15 12:40:00,61.64,61.64,61.61,61.62,17335.0,51.5776,51.5776,51.5525,51.5609,17335.0
2019-07-15 12:45:00,61.62,61.62,61.61,61.62,20046.0,51.5609,51.5609,51.5525,51.5609,20046.0
2019-07-15 12:50:00,61.62,61.63,61.61,61.62,18326.0,51.5609,51.5692,51.5525,51.5609,18326.0
2019-07-15 12:55:00,61.62,61.62,61.61,61.62,6935.0,51.5609,51.5609,51.5525,51.5609,6935.0
2019-07-15 13:00:00,61.62,61.62,61.61,61.62,51335.0,51.5609,51.5609,51.5525,51.5609,51335.0
2019-07-15 13:05:00,61.62,61.62,61.6,61.6,20212.0,51.5609,51.5609,51.5441,51.5441,20212.0
2019-07-15 13:10:00,61.61,61.62,61.6,61.61,23074.0,51.5525,51.5609,51.5441,51.5525,23074.0
2019-07-15 13:15:00,61.62,61.62,61.6,61.62,19965.0,51.5609,51.5609,51.5441,51.5609,19965.0
2019-07-15 13:20:00,61.62,61.62,61.6,61.61,30609.0,51.5609,51.5609,51.5441,51.5525,30609.0
2019-07-15 13:25:00,61.61,61.61,61.59,61.61,60885.0,51.5525,51.5525,51.5358,51.5525,60885.0
2019-07-15 13:30:00,61.61,61.62,61.59,61.62,18134.0,51.5525,51.5609,51.5358,51.5609,18134.0
2019-07-15 13:35:00,61.62,61.62,61.6,61.61,159165.0,51.5609,51.5609,51.5441,51.5525,159165.0
2019-07-15 13:40:00,61.61,61.61,61.59,61.59,77526.0,51.5525,51.5525,51.5358,51.5358,77526.0
2019-07-15 13:45:00,61.59,61.6,61.58,61.59,16169.0,51.5358,51.5441,51.5274,51.5358,16169.0
2019-07-15 13:50:00,61.59,61.59,61.58,61.59,33414.0,51.5358,51.5358,51.5274,51.5358,33414.0
2019-07-15 13:55:00,61.59,61.6,61.58,61.6,39842.0,51.5358,51.5441,51.5274,51.5441,39842.0
2019-07-15 14:00:00,61.59,61.61,61.59,61.6,35918.0,51.5358,51.5525,51.5358,51.5441,35918.0
2019-07-15 14:05:00,61.6,61.61,61.59,61.6,21148.0,51.5441,51.5525,51.5358,51.5441,21148.0
2019-07-15 14:10:00,61.61,61.61,61.6,61.61,37097.0,51.5525,51.5525,51.5441,51.5525,37097.0
2019-07-15 14:15:00,61.61,61.61,61.6,61.61,33176.0,51.5525,51.5525,51.5441,51.5525,33176.0
2019-07-15 14:20:00,61.61,61.62,61.6,61.61,11471.0,51.5525,51.5609,51.5441,51.5525,11471.0
2019-07-15 14:25:00,61.62,61.62,61.61,61.62,15783.0,51.5609,51.5609,51.5525,51.5609,15783.0
2019-07-15 14:30:00,61.62,61.62,61.61,61.61,18719.0,51.5609,51.5609,51.5525,51.5525,18719.0
2019-07-15 14:35:00,61.62,61.62,61.6,61.61,39788.0,51.5609,51.5609,51.5441,51.5525,39788.0
2019-07-15 14:40:00,61.6,61.61,61.6,61.61,36069.0,51.5441,51.5525,51.5441,51.5525,36069.0
2019-07-15 14:45:00,61.61,61.61,61.6,61.6,32695.0,51.5525,51.5525,51.5441,51.5441,32695.0
2019-07-15 14:50:00,61.61,61.61,61.6,61.61,58597.0,51.5525,51.5525,51.5441,51.5525,58597.0
2019-07-15 14:55:00,61.6,61.62,61.6,61.62,36027.0,51.5441,51.5609,51.5441,51.5609,36027.0
2019-07-15 15:00:00,61.61,61.63,61.61,61.63,62093.0,51.5525,51.5692,51.5525,51.5692,62093.0
2019-07-15 15:05:00,61.62,61.62,61.61,61.62,43315.0,51.5609,51.5609,51.5525,51.5609,43315.0
2019-07-15 15:10:00,61.62,61.62,61.6,61.6,58991.0,51.5609,51.5609,51.5441,51.5441,58991.0
2019-07-15 15:15:00,61.61,61.61,61.59,61.61,38066.0,51.5525,51.5525,51.5358,51.5525,38066.0
2019-07-15 15:20:00,61.61,61.62,61.6,61.61,27606.0,51.5525,51.5609,51.5441,51.5525,27606.0
2019-07-15 15:25:00,61.62,61.62,61.6,61.61,29462.0,51.5609,51.5609,51.5441,51.5525,29462.0
2019-07-15 15:30:00,61.61,61.62,61.6,61.61,29373.0,51.5525,51.5609,51.5441,51.5525,29373.0
2019-07-15 15:35:00,61.61,61.61,61.6,61.61,113465.0,51.5525,51.5525,51.5441,51.5525,113465.0
2019-07-15 15:40:00,61.61,61.63,61.6,61.63,98772.0,51.5525,51.5692,51.5441,51.5692,98772.0
2019-07-15 15:45:00,61.63,61.64,61.61,61.62,61820.0,51.5692,51.5776,51.5525,51.5609,61820.0
2019-07-15 15:50:00,61.62,61.64,61.62,61.64,41117.0,51.5609,51.5776,51.5609,51.5776,41117.0
2019-07-15 15:55:00,61.64,61.66,61.61,61.66,225621.0,51.5776,51.5944,51.5525,51.5944,225621.0
2019-07-16 09:30:00,61.52,61.52,61.44,61.48,165304.0,51.4772,51.4772,51.4103,51.4437,165304.0
2019-07-16 09:35:00,61.48,61.5,61.48,61.5,206867.0,51.4437,51.4605,51.4437,51.4605,206867.0
2019-07-16 09:40:00,61.49,61.52,61.49,61.5,256262.0,51.4521,51.4772,51.4521,51.4605,256262.0
2019-07-16 09:45:00,61.5,61.51,61.48,61.5,104032.0,51.4605,51.4688,51.4437,51.4605,104032.0
2019-07-16 09:50:00,61.5,61.5,61.48,61.49,119180.0,51.4605,51.4605,51.4437,51.4521,119180.0
2019-07-16 09:55:00,61.49,61.5,61.48,61.48,213991.0,51.4521,51.4605,51.4437,51.4437,213991.0
2019-07-16 10:00:00,61.48,61.51,61.48,61.51,124830.0,51.4437,51.4688,51.4437,51.4688,124830.0
2019-07-16 10:05:00,61.51,61.52,61.5,61.51,190558.0,51.4688,51.4772,51.4605,51.4688,190558.0
2019-07-16 10:10:00,61.52,61.52,61.49,61.5,131832.0,51.4772,51.4772,51.4521,51.4605,131832.0
2019-07-16 10:15:00,61.51,61.52,61.49,61.51,142967.0,51.4688,51.4772,51.4521,51.4688,142967.0
2019-07-16 10:20:00,61.51,61.56,61.5,61.54,255438.0,51.4688,51.5107,51.4605,51.4939,255438.0
2019-07-16 10:25:00,61.54,61.56,61.53,61.56,41739.0,51.4939,51.5107,51.4856,51.5107,41739.0
2019-07-16 10:30:00,61.56,61.58,61.55,61.57,80069.0,51.5107,51.5274,51.5023,51.519,80069.0
2019-07-16 10:35:00,61.56,61.59,61.55,61.58,94781.0,51.5107,51.5358,51.5023,51.5274,94781.0
2019-07-16 10:40:00,61.58,61.59,61.57,61.58,118127.0,51.5274,51.5358,51.519,51.5274,118127.0
2019-07-16 10:45:00,61.58,61.6,61.57,61.58,93309.0,51.5274,51.5441,51.519,51.5274,93309.0
2019-07-16 10:50:00,61.58,61.58,61.55,61.57,133378.0,51.5274,51.5274,51.5023,51.519,133378.0
2019-07-16 10:55:00,61.57,61.6,61.56,61.59,171045.0,51.519,51.5441,51.5107,51.5358,171045.0
2019-07-16 11:00:00,61.58,61.59,61.56,61.57,57093.0,51.5274,51.5358,51.5107,51.519,57093.0
2019-07-16 11:05:00,61.58,61.58,61.57,61.58,68977.0,51.5274,51.5274,51.519,51.5274,68977.0
2019-07-16 11:10:00,61.57,61.58,61.56,61.56,60947.0,51.519,51.5274,51.5107,51.5107,60947.0
2019-07-16 11:15:00,61.57,61.57,61.55,61.57,158263.0,51.519,51.519,51.5023,51.519,158263.0
2019-07-16 11:20:00,61.56,61.56,61.54,61.54,188797.0,51.5107,51.5107,51.4939,51.4939,188797.0
2019-07-16 11:25:00,61.54,61.55,61.51,61.52,172478.0,51.4939,51.5023,51.4688,51.4772,172478.0
2019-07-16 11:30:00,61.52,61.55,61.51,61.55,999250.0,51.4772,51.5023,51.4688,51.5023,999250.0
2019-07-16 11:35:00,61.54,61.55,61.53,61.54,71333.0,51.4939,51.5023,51.4856,51.4939,71333.0
2019-07-16 11:40:00,61.54,61.55,61.51,61.52,22206.0,51.4939,51.5023,51.4688,51.4772,22206.0
2019-07-16 11:45:00,61.52,61.54,61.51,61.53,28192.0,51.4772,51.4939,51.4688,51.4856,28192.0
2019-07-16 11:50:00,61.52,61.53,61.51,61.52,25569.0,51.4772,51.4856,51.4688,51.4772,25569.0
2019-07-16 11:55:00,61.53,61.53,61.46,61.47,16035.0,51.4856,51.4856,51.427,51.4354,16035.0
2019-07-16 12:00:00,61.46,61.47,61.44,61.46,94829.0,51.427,51.4354,51.4103,51.427,94829.0
2019-07-16 12:05:00,61.46,61.47,61.44,61.45,30895.0,51.427,51.4354,51.4103,51.4186,30895.0
2019-07-16 12:10:00,61.45,61.45,61.43,61.45,36653.0,51.4186,51.4186,51.4019,51.4186,36653.0
2019-07-16 12:15:00,61.45,61.45,61.41,61.42,35112.0,51.4186,51.4186,51.3852,51.3935,35112.0
2019-07-16 12:20:00,61.42,61.45,61.42,61.45,26296.0,51.3935,51.4186,51.3935,51.4186,26296.0
2019-07-16 12:25:00,61.45,61.46,61.44,61.44,42988.0,51.4186,51.427,51.4103,51.4103,42988.0
2019-07-16 12:30:00,61.45,61.46,61.44,61.46,19469.0,51.4186,51.427,51.4103,51.427,19469.0
2019-07-16 12:35:00,61.45,61.48,61.45,61.48,21160.0,51.4186,51.4437,51.4186,51.4437,21160.0
2019-07-16 12:40:00,61.48,61.49,61.47,61.48,13051.0,51.4437,51.4521,51.4354,51.4437,13051.0
2019-07-16 12:45:00,61.47,61.49,61.47,61.47,23593.0,51.4354,51.4521,51.4354,51.4354,23593.0
2019-07-16 12:50:00,61.48,61.48,61.46,61.47,41489.0,51.4437,51.4437,51.427,51.4354,41489.0
2019-07-16 12:55:00,61.46,61.46,61.44,61.46,20160.0,51.427,51.427,51.4103,51.427,20160.0
2019-07-16 13:00:00,61.46,61.51,61.46,61.5,98156.0,51.427,51.4688,51.427,51.4605,98156.0
2019-07-16 13:05:00,61.5,61.51,61.48,61.48,14933.0,51.4605,51.4688,51.4437,51.4437,14933.0
2019-07-16 13:10:00,61.48,61.5,61.48,61.48,13810.0,51.4437,51.4605,51.4437,51.4437,13810.0
2019-07-16 13:15:00,61.49,61.51,61.48,61.49,24985.0,51.4521,51.4688,51.4437,51.4521,24985.0
2019-07-16 13:20:00,61.49,61.5,61.47,61.49,42728.0,51.4521,51.4605,51.4354,51.4521,42728.0
2019-07-16 13:25:00,61.48,61.49,61.47,61.47,26872.0,51.4437,51.4521,51.4354,51.4354,26872.0
2019-07-16 13:30:00,61.47,61.47,61.45,61.46,53483.0,51.4354,51.4354,51.4186,51.427,53483.0
2019-07-16 13:35:00,61.46,61.46,61.45,61.45,13641.0,51.427,51.427,51.4186,51.4186,13641.0
2019-07-16 13:40:00,61.45,61.45,61.42,61.45,78131.0,51.4186,51.4186,51.3935,51.4186,78131.0
2019-07-16 13:45:00,61.45,61.45,61.41,61.42,25003.0,51.4186,51.4186,51.3852,51.3935,25003.0
2019-07-16 13:50:00,61.43,61.43,61.39,61.4,32832.0,51.4019,51.4019,51.3684,51.3768,32832.0
2019-07-16 13:55:00,61.39,61.41,61.39,61.4,11218.0,51.3684,51.3852,51.3684,51.3768,11218.0
2019-07-16 14:00:00,61.4,61.42,61.38,61.42,77202.0,51.3768,51.3935,51.3601,51.3935,77202.0
2019-07-16 14:05:00,61.41,61.42,61.41,61.41,28586.0,51.3852,51.3935,51.3852,51.3852,28586.0
2019-07-16 14:10:00,61.42,61.42,61.39,61.42,16841.0,51.3935,51.3935,51.3684,51.3935,16841.0
2019-07-16 14:15:00,61.42,61.42,61.38,61.39,18326.0,51.3935,51.3935,51.3601,51.3684,18326.0
2019-07-16 14:20:00,61.39,61.39,61.37,61.39,22526.0,51.3684,51.3684,51.3517,51.3684,22526.0
2019-07-16 14:25:00,61.39,61.39,61.37,61.38,24175.0,51.3684,51.3684,51.3517,51.3601,24175.0
2019-07-16 14:30:00,61.37,61.38,61.36,61.36,17797.0,51.3517,51.3601,51.3433,51.3433,17797.0
2019-07-16 14:35:00,61.36,61.39,61.36,61.38,18044.0,51.3433,51.3684,51.3433,51.3601,18044.0
2019-07-16 14:40:00,61.38,61.4,61.37,61.4,60016.0,51.3601,51.3768,51.3517,51.3768,60016.0
2019-07-16 14:45:00,61.4,61.42,61.39,61.42,91111.0,51.3768,51.3935,51.3684,51.3935,91111.0
2019-07-16 14:50:00,61.42,61.44,61.41,61.43,87699.0,51.3935,51.4103,51.3852,51.4019,87699.0
2019-07-16 14:55:00,61.43,61.44,61.41,61.42,102734.0,51.4019,51.4103,51.3852,51.3935,102734.0
2019-07-16 15:00:00,61.41,61.42,61.4,61.42,28183.0,51.3852,51.3935,51.3768,51.3935,28183.0
2019-07-16 15:05:00,61.42,61.42,61.4,61.4,28934.0,51.3935,51.3935,51.3768,51.3768,28934.0
2019-07-16 15:10:00,61.4,61.42,61.4,61.41,31360.0,51.3768,51.3935,51.3768,51.3852,31360.0
2019-07-16 15:15:00,61.41,61.42,61.4,61.42,60050.0,51.3852,51.3935,51.3768,51.3935,60050.0
2019-07-16 15:20:00,61.41,61.43,61.4,61.42,61753.0,51.3852,51.4019,51.3768,51.3935,61753.0
2019-07-16 15:25:00,61.42,61.42,61.4,61.41,18812.0,51.3935,51.3935,51.3768,51.3852,18812.0
2019-07-16 15:30:00,61.41,61.43,61.4,61.42,53097.0,51.3852,51.4019,51.3768,51.3935,53097.0
2019-07-16 15:35:00,61.42,61.42,61.41,61.42,17156.0,51.3935,51.3935,51.3852,51.3935,17156.0
2019-07-16 15:40:00,61.42,61.43,61.41,61.43,29032.0,51.3935,51.4019,51.3852,51.4019,29032.0
2019-07-16 15:45:00,61.43,61.43,61.41,61.43,90609.0,51.4019,51.4019,51.3852,51.4019,90609.0
2019-07-16 15:50:00,61.43,61.44,61.42,61.43,222482.0,51.4019,51.4103,51.3935,51.4019,222482.0
2019-07-16 15:55:00,61.43,61.44,61.38,61.39,341008.0,51.4019,51.4103,51.3601,51.3684,341008.0
2019-07-17 09:30:00,61.58,61.58,61.5,61.54,120312.0,51.5274,51.5274,51.4605,51.4939,120312.0
2019-07-17 09:35:00,61.54,61.55,61.5,61.54,89360.0,51.4939,51.5023,51.4605,51.4939,89360.0
2019-07-17 09:40:00,61.53,61.55,61.52,61.53,59878.0,51.4856,51.5023,51.4772,51.4856,59878.0
2019-07-17 09:45:00,61.53,61.53,61.49,61.51,62406.0,51.4856,51.4856,51.4521,51.4688,62406.0
2019-07-17 09:50:00,61.52,61.54,61.51,61.52,10500.0,51.4772,51.4939,51.4688,51.4772,10500.0
2019-07-17 09:55:00,61.52,61.54,61.51,61.52,101477.0,51.4772,51.4939,51.4688,51.4772,101477.0
2019-07-17 10:00:00,61.52,61.53,61.51,61.52,52506.0,51.4772,51.4856,51.4688,51.4772,52506.0
2019-07-17 10:05:00,61.53,61.54,61.5,61.5,43304.0,51.4856,51.4939,51.4605,51.4605,43304.0
2019-07-17 10:10:00,61.51,61.52,61.43,61.44,75058.0,51.4688,51.4772,51.4019,51.4103,75058.0
2019-07-17 10:15:00,61.43,61.46,61.41,61.43,50373.0,51.4019,51.427,51.3852,51.4019,50373.0
2019-07-17 10:20:00,61.43,61.46,61.41,61.44,18070.0,51.4019,51.427,51.3852,51.4103,18070.0
2019-07-17 10:25:00,61.44,61.46,61.43,61.43,51784.0,51.4103,51.427,51.4019,51.4019,51784.0
2019-07-17 10:30:00,61.42,61.44,61.39,61.44,53642.0,51.3935,51.4103,51.3684,51.4103,53642.0
2019-07-17 10:35:00,61.44,61.45,61.41,61.42,25270.0,51.4103,51.4186,51.3852,51.3935,25270.0
2019-07-17 10:40:00,61.42,61.44,61.38,61.38,20098.0,51.3935,51.4103,51.3601,51.3601,20098.0
2019-07-17 10:45:00,61.38,61.39,61.35,61.36,25774.0,51.3601,51.3684,51.335,51.3433,25774.0
2019-07-17 10:50:00,61.35,61.37,61.31,61.32,44551.0,51.335,51.3517,51.3015,51.3099,44551.0
2019-07-17 10:55:00,61.33,61.39,61.33,61.38,36928.0,51.3182,51.3684,51.3182,51.3601,36928.0
2019-07-17 11:00:00,61.38,61.43,61.38,61.43,169138.0,51.3601,51.4019,51.3601,51.4019,169138.0
2019-07-17 11:05:00,61.43,61.44,61.4,61.44,705081.0,51.4019,51.4103,51.3768,51.4103,705081.0
2019-07-17 11:10:00,61.44,61.46,61.43,61.45,162086.0,51.4103,51.427,51.4019,51.4186,162086.0
2019-07-17 11:15:00,61.46,61.47,61.43,61.43,168932.0,51.427,51.4354,51.4019,51.4019,168932.0
2019-07-17 11:20:00,61.44,61.45,61.42,61.44,53439.0,51.4103,51.4186,51.3935,51.4103,53439.0
2019-07-17 11:25:00,61.44,61.44,61.4,61.4,93529.0,51.4103,51.4103,51.3768,51.3768,93529.0
2019-07-17 11:30:00,61.4,61.42,61.39,61.4,85492.0,51.3768,51.3935,51.3684,51.3768,85492.0
2019-07-17 11:35:00,61.4,61.43,61.39,61.42,24007.0,51.3768,51.4019,51.3684,51.3935,24007.0
2019-07-17 11:40:00,61.42,61.48,61.42,61.47,63928.0,51.3935,51.4437,51.3935,51.4354,63928.0
2019-07-17 11:45:00,61.47,61.48,61.45,61.48,47535.0,51.4354,51.4437,51.4186,51.4437,47535.0
2019-07-17 11:50:00,61.49,61.5,61.48,61.48,46400.0,51.4521,51.4605,51.4437,51.4437,46400.0
2019-07-17 11:55:00,61.48,61.49,61.46,61.46,25375.0,51.4437,51.4521,51.427,51.427,25375.0
2019-07-17 12:00:00,61.47,61.48,61.46,61.47,35948.0,51.4354,51.4437,51.427,51.4354,35948.0
2019-07-17 12:05:00,61.46,61.48,61.46,61.46,32334.0,51.427,51.4437,51.427,51.427,32334.0
2019-07-17 12:10:00,61.46,61.46,61.43,61.45,56317.0,51.427,51.427,51.4019,51.4186,56317.0
2019-07-17 12:15:00,61.44,61.45,61.43,61.45,23582.0,51.4103,51.4186,51.4019,51.4186,23582.0
2019-07-17 12:20:00,61.45,61.46,61.42,61.43,28214.0,51.4186,51.427,51.3935,51.4019,28214.0
2019-07-17 12:25:00,61.42,61.45,61.42,61.44,28304.0,51.3935,51.4186,51.3935,51.4103,28304.0
2019-07-17 12:30:00,61.45,61.45,61.44,61.45,62573.0,51.4186,51.4186,51.4103,51.4186,62573.0
2019-07-17 12:35:00,61.45,61.47,61.45,61.46,57714.0,51.4186,51.4354,51.4186,51.427,57714.0
2019-07-17 12:40:00,61.46,61.47,61.46,61.46,31139.0,51.427,51.4354,51.427,51.427,31139.0
2019-07-17 12:45:00,61.46,61.46,61.44,61.44,40877.0,51.427,51.427,51.4103,51.4103,40877.0
2019-07-17 12:50:00,61.44,61.47,61.43,61.46,44782.0,51.4103,51.4354,51.4019,51.427,44782.0
2019-07-17 12:55:00,61.46,61.46,61.44,61.45,46290.0,51.427,51.427,51.4103,51.4186,46290.0
2019-07-17 13:00:00,61.44,61.45,61.43,61.43,26701.0,51.4103,51.4186,51.4019,51.4019,26701.0
2019-07-17 13:05:00,61.43,61.45,61.43,61.44,48033.0,51.4019,51.4186,51.4019,51.4103,48033.0
2019-07-17 13:10:00,61.44,61.44,61.42,61.43,68378.0,51.4103,51.4103,51.3935,51.4019,68378.0
2019-07-17 13:15:00,61.43,61.43,61.42,61.43,30085.0,51.4019,51.4019,51.3935,51.4019,30085.0
2019-07-17 13:20:00,61.43,61.43,61.41,61.41,46089.0,51.4019,51.4019,51.3852,51.3852,46089.0
2019-07-17 13:25:00,61.42,61.43,61.41,61.42,390183.0,51.3935,51.4019,51.3852,51.3935,390183.0
2019-07-17 13:30:00,61.43,61.43,61.42,61.43,15245.0,51.4019,51.4019,51.3935,51.4019,15245.0
2019-07-17 13:35:00,61.43,61.44,61.42,61.43,30720.0,51.4019,51.4103,51.3935,51.4019,30720.0
2019-07-17 13:40:00,61.44,61.46,61.43,61.46,31822.0,51.4103,51.427,51.4019,51.427,31822.0
2019-07-17 13:45:00,61.46,61.46,61.44,61.45,66713.0,51.427,51.427,51.4103,51.4186,66713.0
2019-07-17 13:50:00,61.44,61.46,61.44,61.46,101849.0,51.4103,51.427,51.4103,51.427,101849.0
2019-07-17 13:55:00,61.45,61.46,61.44,61.46,96539.0,51.4186,51.427,51.4103,51.427,96539.0
2019-07-17 14:00:00,61.46,61.46,61.43,61.44,34381.0,51.427,51.427,51.4019,51.4103,34381.0
2019-07-17 14:05:00,61.44,61.45,61.42,61.43,49414.0,51.4103,51.4186,51.3935,51.4019,49414.0
2019-07-17 14:10:00,61.42,61.43,61.4,61.4,27115.0,51.3935,51.4019,51.3768,51.3768,27115.0
2019-07-17 14:15:00,61.39,61.41,61.39,61.41,46668.0,51.3684,51.3852,51.3684,51.3852,46668.0
2019-07-17 14:20:00,61.41,61.42,61.4,61.42,23416.0,51.3852,51.3935,51.3768,51.3935,23416.0
2019-07-17 14:25:00,61.42,61.43,61.4,61.41,62203.0,51.3935,51.4019,51.3768,51.3852,62203.0
2019-07-17 14:30:00,61.41,61.42,61.4,61.42,20257.0,51.3852,51.3935,51.3768,51.3935,20257.0
2019-07-17 14:35:00,61.41,61.42,61.41,61.42,36683.0,51.3852,51.3935,51.3852,51.3935,36683.0
2019-07-17 14:40:00,61.42,61.42,61.4,61.41,44775.0,51.3935,51.3935,51.3768,51.3852,44775.0
2019-07-17 14:45:00,61.41,61.41,61.4,61.41,28721.0,51.3852,51.3852,51.3768,51.3852,28721.0
2019-07-17 14:50:00,61.41,61.41,61.38,61.39,24629.0,51.3852,51.3852,51.3601,51.3684,24629.0
2019-07-17 14:55:00,61.39,61.4,61.38,61.4,12724.0,51.3684,51.3768,51.3601,51.3768,12724.0
2019-07-17 15:00:00,61.4,61.4,61.35,61.36,59402.0,51.3768,51.3768,51.335,51.3433,59402.0
2019-07-17 15:05:00,61.35,61.38,61.35,61.38,18518.0,51.335,51.3601,51.335,51.3601,18518.0
2019-07-17 15:10:00,61.38,61.39,61.37,61.39,43471.0,51.3601,51.3684,51.3517,51.3684,43471.0
2019-07-17 15:15:00,61.39,61.39,61.38,61.39,46263.0,51.3684,51.3684,51.3601,51.3684,46263.0
2019-07-17 15:20:00,61.39,61.4,61.35,61.36,45146.0,51.3684,51.3768,51.335,51.3433,45146.0
2019-07-17 15:25:00,61.36,61.37,61.33,61.34,30727.0,51.3433,51.3517,51.3182,51.3266,30727.0
2019-07-17 15:30:00,61.34,61.38,61.33,61.38,76150.0,51.3266,51.3601,51.3182,51.3601,76150.0
2019-07-17 15:35:00,61.38,61.38,61.36,61.37,32894.0,51.3601,51.3601,51.3433,51.3517,32894.0
2019-07-17 15:40:00,61.37,61.37,61.35,61.35,51461.0,51.3517,51.3517,51.335,51.335,51461.0
2019-07-17 15:45:00,61.36,61.37,61.34,61.36,38520.0,51.3433,51.3517,51.3266,51.3433,38520.0
2019-07-17 15:50:00,61.37,61.37,61.34,61.35,41501.0,51.3517,51.3517,51.3266,51.335,41501.0
2019-07-17 15:55:00,61.34,61.35,61.3,61.31,325598.0,51.3266,51.335,51.2931,51.3015,325598.0
2019-07-18 09:30:00,61.1,61.16,61.01,61.09,92762.0,51.1258,51.176,51.0505,51.1174,92762.0
2019-07-18 09:35:00,61.1,61.11,61.09,61.1,96573.0,51.1258,51.1341,51.1174,51.1258,96573.0
2019-07-18 09:40:00,61.09,61.11,61.07,61.09,131764.0,51.1174,51.1341,51.1007,51.1174,131764.0
2019-07-18 09:45:00,61.1,61.11,61.09,61.1,69437.0,51.1258,51.1341,51.1174,51.1258,69437.0
2019-07-18 09:50:00,61.1,61.13,61.09,61.12,23537.0,51.1258,51.1509,51.1174,51.1425,23537.0
2019-07-18 09:55:00,61.12,61.16,61.11,61.15,43094.0,51.1425,51.176,51.1341,51.1676,43094.0
2019-07-18 10:00:00,61.15,61.15,61.09,61.1,80861.0,51.1676,51.1676,51.1174,51.1258,80861.0
2019-07-18 10:05:00,61.1,61.15,61.1,61.15,142293.0,51.1258,51.1676,51.1258,51.1676,142293.0
2019-07-18 10:10:00,61.15,61.18,61.14,61.17,22373.0,51.1676,51.1927,51.1592,51.1843,22373.0
2019-07-18 10:15:00,61.16,61.18,61.13,61.14,41113.0,51.176,51.1927,51.1509,51.1592,41113.0
2019-07-18 10:20:00,61.14,61.17,61.13,61.15,37641.0,51.1592,51.1843,51.1509,51.1676,37641.0
2019-07-18 10:25:00,61.15,61.18,61.13,61.16,43191.0,51.1676,51.1927,51.1509,51.176,43191.0
2019-07-18 10:30:00,61.16,61.19,61.16,61.16,33386.0,51.176,51.2011,51.176,51.176,33386.0
2019-07-18 10:35:00,61.17,61.17,61.15,61.15,12381.0,51.1843,51.1843,51.1676,51.1676,12381.0
2019-07-18 10:40:00,61.15,61.16,61.14,61.16,35639.0,51.1676,51.176,51.1592,51.176,35639.0
2019-07-18 10:45:00,61.16,61.18,61.15,61.15,21703.0,51.176,51.1927,51.1676,51.1676,21703.0
2019-07-18 10:50:00,61.16,61.17,61.13,61.14,30192.0,51.176,51.1843,51.1509,51.1592,30192.0
2019-07-18 10:55:00,61.13,61.16,61.12,61.15,48160.0,51.1509,51.176,51.1425,51.1676,48160.0
2019-07-18 11:00:00,61.14,61.17,61.14,61.15,31524.0,51.1592,51.1843,51.1592,51.1676,31524.0
2019-07-18 11:05:00,61.15,61.17,61.14,61.14,37457.0,51.1676,51.1843,51.1592,51.1592,37457.0
2019-07-18 11:10:00,61.15,61.16,61.12,61.13,69323.0,51.1676,51.176,51.1425,51.1509,69323.0
2019-07-18 11:15:00,61.13,61.16,61.12,61.14,98037.0,51.1509,51.176,51.1425,51.1592,98037.0
2019-07-18 11:20:00,61.13,61.15,61.11,61.11,61970.0,51.1509,51.1676,51.1341,51.1341,61970.0
2019-07-18 11:25:00,61.12,61.14,61.1,61.11,87094.0,51.1425,51.1592,51.1258,51.1341,87094.0
2019-07-18 11:30:00,61.12,61.12,61.07,61.08,45990.0,51.1425,51.1425,51.1007,51.109,45990.0
2019-07-18 11:35:00,61.09,61.09,61.03,61.05,63458.0,51.1174,51.1174,51.0672,51.0839,63458.0
2019-07-18 11:40:00,61.05,61.05,61.02,61.03,121240.0,51.0839,51.0839,51.0588,51.0672,121240.0
2019-07-18 11:45:00,61.03,61.04,61.0,61.01,28511.0,51.0672,51.0756,51.0421,51.0505,28511.0
2019-07-18 11:50:00,61.01,61.02,61.0,61.02,34688.0,51.0505,51.0588,51.0421,51.0588,34688.0
2019-07-18 11:55:00,61.02,61.04,61.02,61.04,19054.0,51.0588,51.0756,51.0588,51.0756,19054.0
2019-07-18 12:00:00,61.03,61.07,61.03,61.07,25377.0,51.0672,51.1007,51.0672,51.1007,25377.0
2019-07-18 12:05:00,61.07,61.08,61.06,61.07,47253.0,51.1007,51.109,51.0923,51.1007,47253.0
2019-07-18 12:10:00,61.07,61.08,61.06,61.07,47355.0,51.1007,51.109,51.0923,51.1007,47355.0
2019-07-18 12:15:00,61.06,61.08,61.05,61.08,20317.0,51.0923,51.109,51.0839,51.109,20317.0
2019-07-18 12:20:00,61.08,61.09,61.07,61.09,45733.0,51.109,51.1174,51.1007,51.1174,45733.0
2019-07-18 12:25:00,61.09,61.1,61.08,61.09,36876.0,51.1174,51.1258,51.109,51.1174,36876.0
2019-07-18 12:30:00,61.09,61.1,61.08,61.09,25377.0,51.1174,51.1258,51.109,51.1174,25377.0
2019-07-18 12:35:00,61.09,61.1,61.08,61.09,19209.0,51.1174,51.1258,51.109,51.1174,19209.0
2019-07-18 12:40:00,61.09,61.11,61.09,61.1,10743.0,51.1174,51.1341,51.1174,51.1258,10743.0
2019-07-18 12:45:00,61.1,61.11,61.09,61.09,23504.0,51.1258,51.1341,51.1174,51.1174,23504.0
2019-07-18 12:50:00,61.1,61.1,61.08,61.08,20562.0,51.1258,51.1258,51.109,51.109,20562.0
2019-07-18 12:55:00,61.08,61.09,61.06,61.06,80248.0,51.109,51.1174,51.0923,51.0923,80248.0
2019-07-18 13:00:00,61.06,61.08,61.06,61.08,60101.0,51.0923,51.109,51.0923,51.109,60101.0
2019-07-18 13:05:00,61.08,61.1,61.08,61.1,24174.0,51.109,51.1258,51.109,51.1258,24174.0
2019-07-18 13:10:00,61.1,61.11,61.09,61.1,32867.0,51.1258,51.1341,51.1174,51.1258,32867.0
2019-07-18 13:15:00,61.11,61.12,61.1,61.12,19863.0,51.1341,51.1425,51.1258,51.1425,19863.0
2019-07-18 13:20:00,61.12,61.13,61.11,61.11,49575.0,51.1425,51.1509,51.1341,51.1341,49575.0
2019-07-18 13:25:00,61.12,61.12,61.1,61.11,29371.0,51.1425,51.1425,51.1258,51.1341,29371.0
2019-07-18 13:30:00,61.11,61.12,61.1,61.1,18771.0,51.1341,51.1425,51.1258,51.1258,18771.0
2019-07-18 13:35:00,61.1,61.13,61.1,61.13,40792.0,51.1258,51.1509,51.1258,51.1509,40792.0
2019-07-18 13:40:00,61.12,61.13,61.12,61.12,25334.0,51.1425,51.1509,51.1425,51.1425,25334.0
2019-07-18 13:45:00,61.13,61.14,61.12,61.13,33031.0,51.1509,51.1592,51.1425,51.1509,33031.0
2019-07-18 13:50:00,61.12,61.14,61.12,61.13,128015.0,51.1425,51.1592,51.1425,51.1509,128015.0
2019-07-18 13:55:00,61.13,61.15,61.13,61.14,31832.0,51.1509,51.1676,51.1509,51.1592,31832.0
2019-07-18 14:00:00,61.14,61.17,61.14,61.16,29580.0,51.1592,51.1843,51.1592,51.176,29580.0
2019-07-18 14:05:00,61.16,61.18,61.15,61.18,68399.0,51.176,51.1927,51.1676,51.1927,68399.0
2019-07-18 14:10:00,61.18,61.21,61.18,61.2,76189.0,51.1927,51.2178,51.1927,51.2094,76189.0
2019-07-18 14:15:00,61.2,61.27,61.2,61.27,157478.0,51.2094,51.268,51.2094,51.268,157478.0
2019-07-18 14:20:00,61.27,61.34,61.26,61.34,50501.0,51.268,51.3266,51.2597,51.3266,50501.0
2019-07-18 14:25:00,61.34,61.36,61.33,61.34,153086.0,51.3266,51.3433,51.3182,51.3266,153086.0
2019-07-18 14:30:00,61.34,61.4,61.34,61.37,76791.0,51.3266,51.3768,51.3266,51.3517,76791.0
2019-07-18 14:35:00,61.37,61.4,61.36,61.4,69094.0,51.3517,51.3768,51.3433,51.3768,69094.0
2019-07-18 14:40:00,61.4,61.42,61.37,61.41,55928.0,51.3768,51.3935,51.3517,51.3852,55928.0
2019-07-18 14:45:00,61.4,61.43,61.39,61.4,53356.0,51.3768,51.4019,51.3684,51.3768,53356.0
2019-07-18 14:50:00,61.4,61.4,61.38,61.39,60593.0,51.3768,51.3768,51.3601,51.3684,60593.0
2019-07-18 14:55:00,61.4,61.44,61.39,61.43,34871.0,51.3768,51.4103,51.3684,51.4019,34871.0
2019-07-18 15:00:00,61.43,61.47,61.42,61.46,41115.0,51.4019,51.4354,51.3935,51.427,41115.0
2019-07-18 15:05:00,61.45,61.47,61.44,61.47,35310.0,51.4186,51.4354,51.4103,51.4354,35310.0
2019-07-18 15:10:00,61.46,61.49,61.44,61.48,136769.0,51.427,51.4521,51.4103,51.4437,136769.0
2019-07-18 15:15:00,61.48,61.49,61.46,61.47,55717.0,51.4437,51.4521,51.427,51.4354,55717.0
2019-07-18 15:20:00,61.46,61.47,61.44,61.45,43064.0,51.427,51.4354,51.4103,51.4186,43064.0
2019-07-18 15:25:00,61.45,61.46,61.43,61.46,39425.0,51.4186,51.427,51.4019,51.427,39425.0
2019-07-18 15:30:00,61.46,61.48,61.44,61.46,226593.0,51.427,51.4437,51.4103,51.427,226593.0
2019-07-18 15:35:00,61.47,61.49,61.46,61.48,84377.0,51.4354,51.4521,51.427,51.4437,84377.0
2019-07-18 15:40:00,61.48,61.49,61.46,61.48,115013.0,51.4437,51.4521,51.427,51.4437,115013.0
2019-07-18 15:45:00,61.48,61.48,61.45,61.47,77624.0,51.4437,51.4437,51.4186,51.4354,77624.0
2019-07-18 15:50:00,61.47,61.48,61.44,61.45,90140.0,51.4354,51.4437,51.4103,51.4186,90140.0
2019-07-18 15:55:00,61.45,61.49,61.44,61.48,249225.0,51.4186,51.4521,51.4103,51.4437,249225.0
2019-07-19 09:30:00,61.48,61.5,61.46,61.47,129539.0,51.4437,51.4605,51.427,51.4354,129539.0
2019-07-19 09:35:00,61.48,61.53,61.48,61.53,86570.0,51.4437,51.4856,51.4437,51.4856,86570.0
2019-07-19 09:40:00,61.53,61.56,61.52,61.55,131228.0,51.4856,51.5107,51.4772,51.5023,131228.0
2019-07-19 09:45:00,61.54,61.55,61.51,61.53,108857.0,51.4939,51.5023,51.4688,51.4856,108857.0
2019-07-19 09:50:00,61.53,61.54,61.49,61.51,134301.0,51.4856,51.4939,51.4521,51.4688,134301.0
2019-07-19 09:55:00,61.5,61.55,61.5,61.55,67685.0,51.4605,51.5023,51.4605,51.5023,67685.0
2019-07-19 10:00:00,61.54,61.56,61.49,61.53,76638.0,51.4939,51.5107,51.4521,51.4856,76638.0
2019-07-19 10:05:00,61.52,61.53,61.45,61.45,134426.0,51.4772,51.4856,51.4186,51.4186,134426.0
2019-07-19 10:10:00,61.45,61.48,61.45,61.47,83071.0,51.4186,51.4437,51.4186,51.4354,83071.0
2019-07-19 10:15:00,61.47,61.52,61.47,61.52,125984.0,51.4354,51.4772,51.4354,51.4772,125984.0
2019-07-19 10:20:00,61.51,61.53,61.47,61.48,71994.0,51.4688,51.4856,51.4354,51.4437,71994.0
2019-07-19 10:25:00,61.48,61.5,61.41,61.45,75066.0,51.4437,51.4605,51.3852,51.4186,75066.0
2019-07-19 10:30:00,61.45,61.48,61.42,61.43,90343.0,51.4186,51.4437,51.3935,51.4019,90343.0
2019-07-19 10:35:00,61.43,61.45,61.41,61.45,68718.0,51.4019,51.4186,51.3852,51.4186,68718.0
2019-07-19 10:40:00,61.44,61.45,61.4,61.41,104201.0,51.4103,51.4186,51.3768,51.3852,104201.0
2019-07-19 10:45:00,61.41,61.42,61.37,61.38,160813.0,51.3852,51.3935,51.3517,51.3601,160813.0
2019-07-19 10:50:00,61.37,61.4,61.36,61.38,118861.0,51.3517,51.3768,51.3433,51.3601,118861.0
2019-07-19 10:55:00,61.38,61.41,61.36,61.39,55616.0,51.3601,51.3852,51.3433,51.3684,55616.0
2019-07-19 11:00:00,61.39,61.41,61.38,61.4,41174.0,51.3684,51.3852,51.3601,51.3768,41174.0
2019-07-19 11:05:00,61.4,61.44,61.38,61.42,38176.0,51.3768,51.4103,51.3601,51.3935,38176.0
2019-07-19 11:10:00,61.41,61.45,61.41,61.43,27592.0,51.3852,51.4186,51.3852,51.4019,27592.0
2019-07-19 11:15:00,61.42,61.43,61.4,61.41,28839.0,51.3935,51.4019,51.3768,51.3852,28839.0
2019-07-19 11:20:00,61.41,61.43,61.39,61.43,68552.0,51.3852,51.4019,51.3684,51.4019,68552.0
2019-07-19 11:25:00,61.43,61.44,61.41,61.43,83589.0,51.4019,51.4103,51.3852,51.4019,83589.0
2019-07-19 11:30:00,61.43,61.45,61.42,61.43,190453.0,51.4019,51.4186,51.3935,51.4019,190453.0
2019-07-19 11:35:00,61.44,61.44,61.4,61.41,34199.0,51.4103,51.4103,51.3768,51.3852,34199.0
2019-07-19 11:40:00,61.39,61.4,61.36,61.38,81159.0,51.3684,51.3768,51.3433,51.3601,81159.0
2019-07-19 11:45:00,61.37,61.38,61.36,61.38,32126.0,51.3517,51.3601,51.3433,51.3601,32126.0
2019-07-19 11:50:00,61.39,61.4,61.37,61.39,40778.0,51.3684,51.3768,51.3517,51.3684,40778.0
2019-07-19 11:55:00,61.39,61.4,61.38,61.4,20197.0,51.3684,51.3768,51.3601,51.3768,20197.0
2019-07-19 12:00:00,61.39,61.42,61.38,61.42,73392.0,51.3684,51.3935,51.3601,51.3935,73392.0
2019-07-19 12:05:00,61.42,61.45,61.4,61.45,78251.0,51.3935,51.4186,51.3768,51.4186,78251.0
2019-07-19 12:10:00,61.45,61.48,61.44,61.47,13453.0,51.4186,51.4437,51.4103,51.4354,13453.0
2019-07-19 12:15:00,61.49,61.5,61.47,61.5,28797.0,51.4521,51.4605,51.4354,51.4605,28797.0
2019-07-19 12:20:00,61.49,61.49,61.47,61.48,10579.0,51.4521,51.4521,51.4354,51.4437,10579.0
2019-07-19 12:25:00,61.47,61.52,61.47,61.51,61003.0,51.4354,51.4772,51.4354,51.4688,61003.0
2019-07-19 12:30:00,61.51,61.52,61.5,61.51,20386.0,51.4688,51.4772,51.4605,51.4688,20386.0
2019-07-19 12:35:00,61.5,61.52,61.49,61.52,25013.0,51.4605,51.4772,51.4521,51.4772,25013.0
2019-07-19 12:40:00,61.51,61.52,61.5,61.51,27780.0,51.4688,51.4772,51.4605,51.4688,27780.0
2019-07-19 12:45:00,61.5,61.53,61.5,61.52,7079.0,51.4605,51.4856,51.4605,51.4772,7079.0
2019-07-19 12:50:00,61.53,61.54,61.52,61.53,21040.0,51.4856,51.4939,51.4772,51.4856,21040.0
2019-07-19 12:55:00,61.53,61.55,61.52,61.53,30241.0,51.4856,51.5023,51.4772,51.4856,30241.0
2019-07-19 13:00:00,61.53,61.53,61.51,61.52,29990.0,51.4856,51.4856,51.4688,51.4772,29990.0
2019-07-19 13:05:00,61.51,61.52,61.5,61.51,8971.0,51.4688,51.4772,51.4605,51.4688,8971.0
2019-07-19 13:10:00,61.51,61.52,61.5,61.52,42192.0,51.4688,51.4772,51.4605,51.4772,42192.0
2019-07-19 13:15:00,61.51,61.51,61.49,61.5,13089.0,51.4688,51.4688,51.4521,51.4605,13089.0
2019-07-19 13:20:00,61.5,61.5,61.48,61.49,32410.0,51.4605,51.4605,51.4437,51.4521,32410.0
2019-07-19 13:25:00,61.49,61.5,61.48,61.5,151454.0,51.4521,51.4605,51.4437,51.4605,151454.0
2019-07-19 13:30:00,61.49,61.5,61.47,61.49,84623.0,51.4521,51.4605,51.4354,51.4521,84623.0
2019-07-19 13:35:00,61.48,61.49,61.47,61.47,24132.0,51.4437,51.4521,51.4354,51.4354,24132.0
2019-07-19 13:40:00,61.47,61.5,61.47,61.48,26143.0,51.4354,51.4605,51.4354,51.4437,26143.0
2019-07-19 13:45:00,61.48,61.49,61.47,61.48,13922.0,51.4437,51.4521,51.4354,51.4437,13922.0
2019-07-19 13:50:00,61.49,61.5,61.48,61.5,20539.0,51.4521,51.4605,51.4437,51.4605,20539.0
2019-07-19 13:55:00,61.5,61.5,61.47,61.5,48196.0,51.4605,51.4605,51.4354,51.4605,48196.0
2019-07-19 14:00:00,61.51,61.54,61.5,61.53,57026.0,51.4688,51.4939,51.4605,51.4856,57026.0
2019-07-19 14:05:00,61.53,61.53,61.42,61.42,34454.0,51.4856,51.4856,51.3935,51.3935,34454.0
2019-07-19 14:10:00,61.41,61.41,61.35,61.36,45900.0,51.3852,51.3852,51.335,51.3433,45900.0
2019-07-19 14:15:00,61.37,61.4,61.35,61.39,60472.0,51.3517,51.3768,51.335,51.3684,60472.0
2019-07-19 14:20:00,61.4,61.42,61.38,61.38,36619.0,51.3768,51.3935,51.3601,51.3601,36619.0
2019-07-19 14:25:00,61.38,61.4,61.37,61.4,41917.0,51.3601,51.3768,51.3517,51.3768,41917.0
2019-07-19 14:30:00,61.4,61.42,61.38,61.38,41313.0,51.3768,51.3935,51.3601,51.3601,41313.0
2019-07-19 14:35:00,61.38,61.39,61.36,61.39,42923.0,51.3601,51.3684,51.3433,51.3684,42923.0
2019-07-19 14:40:00,61.39,61.42,61.39,61.4,31284.0,51.3684,51.3935,51.3684,51.3768,31284.0
2019-07-19 14:45:00,61.4,61.41,61.38,61.4,44027.0,51.3768,51.3852,51.3601,51.3768,44027.0
2019-07-19 14:50:00,61.41,61.43,61.4,61.41,27187.0,51.3852,51.4019,51.3768,51.3852,27187.0
2019-07-19 14:55:00,61.42,61.43,61.4,61.43,26953.0,51.3935,51.4019,51.3768,51.4019,26953.0
2019-07-19 15:00:00,61.4,61.41,61.36,61.37,42269.0,51.3768,51.3852,51.3433,51.3517,42269.0
2019-07-19 15:05:00,61.36,61.38,61.36,61.38,29360.0,51.3433,51.3601,51.3433,51.3601,29360.0
2019-07-19 15:10:00,61.38,61.39,61.36,61.37,50876.0,51.3601,51.3684,51.3433,51.3517,50876.0
2019-07-19 15:15:00,61.37,61.38,61.34,61.35,29051.0,51.3517,51.3601,51.3266,51.335,29051.0
2019-07-19 15:20:00,61.34,61.34,61.32,61.34,46169.0,51.3266,51.3266,51.3099,51.3266,46169.0
2019-07-19 15:25:00,61.34,61.36,61.33,61.34,30449.0,51.3266,51.3433,51.3182,51.3266,30449.0
2019-07-19 15:30:00,61.35,61.37,61.33,61.35,46048.0,51.335,51.3517,51.3182,51.335,46048.0
2019-07-19 15:35:00,61.35,61.36,61.34,61.36,29466.0,51.335,51.3433,51.3266,51.3433,29466.0
2019-07-19 15:40:00,61.36,61.38,61.35,61.36,53341.0,51.3433,51.3601,51.335,51.3433,53341.0
2019-07-19 15:45:00,61.36,61.37,61.31,61.32,132751.0,51.3433,51.3517,51.3015,51.3099,132751.0
2019-07-19 15:50:00,61.33,61.36,61.32,61.35,166391.0,51.3182,51.3433,51.3099,51.335,166391.0
2019-07-19 15:55:00,61.35,61.36,61.32,61.34,395644.0,51.335,51.3433,51.3099,51.3266,395644.0
2019-07-22 09:30:00,61.47,61.47,61.36,61.43,158203.0,51.4354,51.4354,51.3433,51.4019,158203.0
2019-07-22 09:35:00,61.42,61.44,61.41,61.43,287965.0,51.3935,51.4103,51.3852,51.4019,287965.0
2019-07-22 09:40:00,61.44,61.44,61.41,61.42,31551.0,51.4103,51.4103,51.3852,51.3935,31551.0
2019-07-22 09:45:00,61.42,61.44,61.39,61.43,95281.0,51.3935,51.4103,51.3684,51.4019,95281.0
2019-07-22 09:50:00,61.43,61.44,61.42,61.43,32134.0,51.4019,51.4103,51.3935,51.4019,32134.0
2019-07-22 09:55:00,61.43,61.44,61.41,61.44,39391.0,51.4019,51.4103,51.3852,51.4103,39391.0
2019-07-22 10:00:00,61.44,61.44,61.41,61.41,30396.0,51.4103,51.4103,51.3852,51.3852,30396.0
2019-07-22 10:05:00,61.41,61.42,61.38,61.4,96711.0,51.3852,51.3935,51.3601,51.3768,96711.0
2019-07-22 10:10:00,61.39,61.39,61.37,61.38,26235.0,51.3684,51.3684,51.3517,51.3601,26235.0
2019-07-22 10:15:00,61.38,61.4,61.35,61.36,16830.0,51.3601,51.3768,51.335,51.3433,16830.0
2019-07-22 10:20:00,61.36,61.38,61.34,61.35,37072.0,51.3433,51.3601,51.3266,51.335,37072.0
2019-07-22 10:25:00,61.35,61.38,61.34,61.38,62556.0,51.335,51.3601,51.3266,51.3601,62556.0
2019-07-22 10:30:00,61.38,61.39,61.33,61.33,28365.0,51.3601,51.3684,51.3182,51.3182,28365.0
2019-07-22 10:35:00,61.34,61.39,61.33,61.39,20203.0,51.3266,51.3684,51.3182,51.3684,20203.0
2019-07-22 10:40:00,61.38,61.39,61.32,61.32,71249.0,51.3601,51.3684,51.3099,51.3099,71249.0
2019-07-22 10:45:00,61.33,61.34,61.31,61.33,70094.0,51.3182,51.3266,51.3015,51.3182,70094.0
2019-07-22 10:50:00,61.33,61.34,61.31,61.34,20329.0,51.3182,51.3266,51.3015,51.3266,20329.0
2019-07-22 10:55:00,61.34,61.38,61.33,61.38,44572.0,51.3266,51.3601,51.3182,51.3601,44572.0
2019-07-22 11:00:00,61.37,61.38,61.35,61.37,42963.0,51.3517,51.3601,51.335,51.3517,42963.0
2019-07-22 11:05:00,61.37,61.38,61.35,61.36,20599.0,51.3517,51.3601,51.335,51.3433,20599.0
2019-07-22 11:10:00,61.36,61.37,61.34,61.36,38164.0,51.3433,51.3517,51.3266,51.3433,38164.0
2019-07-22 11:15:00,61.35,61.38,61.34,61.37,16666.0,51.335,51.3601,51.3266,51.3517,16666.0
2019-07-22 11:20:00,61.37,61.37,61.34,61.37,56412.0,51.3517,51.3517,51.3266,51.3517,56412.0
2019-07-22 11:25:00,61.37,61.41,61.37,61.41,56455.0,51.3517,51.3852,51.3517,51.3852,56455.0
2019-07-22 11:30:00,61.4,61.42,61.38,61.41,107359.0,51.3768,51.3935,51.3601,51.3852,107359.0
2019-07-22 11:35:00,61.41,61.44,61.41,61.44,13978.0,51.3852,51.4103,51.3852,51.4103,13978.0
2019-07-22 11:40:00,61.45,61.45,61.43,61.44,13033.0,51.4186,51.4186,51.4019,51.4103,13033.0
2019-07-22 11:45:00,61.45,61.45,61.43,61.45,21699.0,51.4186,51.4186,51.4019,51.4186,21699.0
2019-07-22 11:50:00,61.44,61.45,61.43,61.45,19083.0,51.4103,51.4186,51.4019,51.4186,19083.0
2019-07-22 11:55:00,61.45,61.45,61.43,61.43,15090.0,51.4186,51.4186,51.4019,51.4019,15090.0
2019-07-22 12:00:00,61.44,61.44,61.4,61.41,19750.0,51.4103,51.4103,51.3768,51.3852,19750.0
2019-07-22 12:05:00,61.42,61.42,61.39,61.4,14023.0,51.3935,51.3935,51.3684,51.3768,14023.0
2019-07-22 12:10:00,61.41,61.42,61.4,61.42,7797.0,51.3852,51.3935,51.3768,51.3935,7797.0
2019-07-22 12:15:00,61.43,61.44,61.42,61.43,20309.0,51.4019,51.4103,51.3935,51.4019,20309.0
2019-07-22 12:20:00,61.43,61.45,61.42,61.45,16707.0,51.4019,51.4186,51.3935,51.4186,16707.0
2019-07-22 12:25:00,61.45,61.46,61.44,61.45,9793.0,51.4186,51.427,51.4103,51.4186,9793.0
2019-07-22 12:30:00,61.44,61.45,61.42,61.43,23810.0,51.4103,51.4186,51.3935,51.4019,23810.0
2019-07-22 12:35:00,61.43,61.45,61.42,61.44,11115.0,51.4019,51.4186,51.3935,51.4103,11115.0
2019-07-22 12:40:00,61.43,61.46,61.43,61.45,10790.0,51.4019,51.427,51.4019,51.4186,10790.0
2019-07-22 12:45:00,61.45,61.46,61.43,61.45,22316.0,51.4186,51.427,51.4019,51.4186,22316.0
2019-07-22 12:50:00,61.45,61.46,61.44,61.46,13756.0,51.4186,51.427,51.4103,51.427,13756.0
2019-07-22 12:55:00,61.45,61.46,61.44,61.46,78123.0,51.4186,51.427,51.4103,51.427,78123.0
2019-07-22 13:00:00,61.46,61.46,61.44,61.45,141286.0,51.427,51.427,51.4103,51.4186,141286.0
2019-07-22 13:05:00,61.45,61.45,61.44,61.45,10815.0,51.4186,51.4186,51.4103,51.4186,10815.0
2019-07-22 13:10:00,61.45,61.46,61.44,61.46,15288.0,51.4186,51.427,51.4103,51.427,15288.0
2019-07-22 13:15:00,61.46,61.47,61.45,61.46,32763.0,51.427,51.4354,51.4186,51.427,32763.0
2019-07-22 13:20:00,61.46,61.46,61.44,61.44,13661.0,51.427,51.427,51.4103,51.4103,13661.0
2019-07-22 13:25:00,61.44,61.45,61.43,61.44,10870.0,51.4103,51.4186,51.4019,51.4103,10870.0
2019-07-22 13:30:00,61.44,61.46,61.43,61.45,75416.0,51.4103,51.427,51.4019,51.4186,75416.0
2019-07-22 13:35:00,61.45,61.46,61.45,61.46,30586.0,51.4186,51.427,51.4186,51.427,30586.0
2019-07-22 13:40:00,61.46,61.47,61.45,61.46,25948.0,51.427,51.4354,51.4186,51.427,25948.0
2019-07-22 13:45:00,61.47,61.48,61.46,61.47,19199.0,51.4354,51.4437,51.427,51.4354,19199.0
2019-07-22 13:50:00,61.47,61.48,61.46,61.48,12291.0,51.4354,51.4437,51.427,51.4437,12291.0
2019-07-22 13:55:00,61.48,61.49,61.47,61.49,18435.0,51.4437,51.4521,51.4354,51.4521,18435.0
2019-07-22 14:00:00,61.49,61.49,61.47,61.48,15594.0,51.4521,51.4521,51.4354,51.4437,15594.0
2019-07-22 14:05:00,61.48,61.48,61.46,61.46,30416.0,51.4437,51.4437,51.427,51.427,30416.0
2019-07-22 14:10:00,61.46,61.48,61.45,61.47,17004.0,51.427,51.4437,51.4186,51.4354,17004.0
2019-07-22 14:15:00,61.48,61.48,61.46,61.47,57798.0,51.4437,51.4437,51.427,51.4354,57798.0
2019-07-22 14:20:00,61.46,61.47,61.46,61.47,38287.0,51.427,51.4354,51.427,51.4354,38287.0
2019-07-22 14:25:00,61.46,61.46,61.44,61.44,19361.0,51.427,51.427,51.4103,51.4103,19361.0
2019-07-22 14:30:00,61.44,61.45,61.42,61.44,166769.0,51.4103,51.4186,51.3935,51.4103,166769.0
2019-07-22 14:35:00,61.44,61.44,61.42,61.42,49408.0,51.4103,51.4103,51.3935,51.3935,49408.0
2019-07-22 14:40:00,61.43,61.43,61.42,61.43,17885.0,51.4019,51.4019,51.3935,51.4019,17885.0
2019-07-22 14:45:00,61.43,61.43,61.41,61.41,30035.0,51.4019,51.4019,51.3852,51.3852,30035.0
2019-07-22 14:50:00,61.42,61.42,61.41,61.42,168179.0,51.3935,51.3935,51.3852,51.3935,168179.0
2019-07-22 14:55:00,61.42,61.43,61.4,61.43,178173.0,51.3935,51.4019,51.3768,51.4019,178173.0
2019-07-22 15:00:00,61.42,61.46,61.41,61.44,46353.0,51.3935,51.427,51.3852,51.4103,46353.0
2019-07-22 15:05:00,61.44,61.45,61.42,61.43,12315.0,51.4103,51.4186,51.3935,51.4019,12315.0
2019-07-22 15:10:00,61.42,61.43,61.41,61.43,21172.0,51.3935,51.4019,51.3852,51.4019,21172.0
2019-07-22 15:15:00,61.43,61.45,61.42,61.43,51305.0,51.4019,51.4186,51.3935,51.4019,51305.0
2019-07-22 15:20:00,61.43,61.44,61.4,61.41,26348.0,51.4019,51.4103,51.3768,51.3852,26348.0
2019-07-22 15:25:00,61.41,61.42,61.4,61.42,26229.0,51.3852,51.3935,51.3768,51.3935,26229.0
2019-07-22 15:30:00,61.41,61.42,61.39,61.4,46357.0,51.3852,51.3935,51.3684,51.3768,46357.0
2019-07-22 15:35:00,61.39,61.4,61.39,61.39,23297.0,51.3684,51.3768,51.3684,51.3684,23297.0
2019-07-22 15:40:00,61.39,61.41,61.38,61.4,53164.0,51.3684,51.3852,51.3601,51.3768,53164.0
2019-07-22 15:45:00,61.41,61.41,61.39,61.41,38142.0,51.3852,51.3852,51.3684,51.3852,38142.0
2019-07-22 15:50:00,61.41,61.43,61.4,61.42,215298.0,51.3852,51.4019,51.3768,51.3935,215298.0
2019-07-22 15:55:00,61.42,61.45,61.41,61.42,539571.0,51.3935,51.4186,51.3852,51.3935,539571.0
2019-07-23 09:30:00,61.76,61.81,61.75,61.76,214826.0,51.678,51.7199,51.6697,51.678,214826.0
2019-07-23 09:35:00,61.76,61.77,61.73,61.73,199537.0,51.678,51.6864,51.6529,51.6529,199537.0
2019-07-23 09:40:00,61.73,61.79,61.73,61.78,52311.0,51.6529,51.7031,51.6529,51.6948,52311.0
2019-07-23 09:45:00,61.77,61.77,61.74,61.75,36576.0,51.6864,51.6864,51.6613,51.6697,36576.0
2019-07-23 09:50:00,61.75,61.75,61.71,61.73,31088.0,51.6697,51.6697,51.6362,51.6529,31088.0
2019-07-23 09:55:00,61.73,61.75,61.7,61.71,86981.0,51.6529,51.6697,51.6278,51.6362,86981.0
2019-07-23 10:00:00,61.72,61.77,61.71,61.76,41330.0,51.6446,51.6864,51.6362,51.678,41330.0
2019-07-23 10:05:00,61.76,61.76,61.72,61.72,35956.0,51.678,51.678,51.6446,51.6446,35956.0
2019-07-23 10:10:00,61.71,61.75,61.71,61.74,18169.0,51.6362,51.6697,51.6362,51.6613,18169.0
2019-07-23 10:15:00,61.75,61.76,61.71,61.74,43262.0,51.6697,51.678,51.6362,51.6613,43262.0
2019-07-23 10:20:00,61.73,61.74,61.71,61.73,8115.0,51.6529,51.6613,51.6362,51.6529,8115.0
2019-07-23 10:25:00,61.74,61.76,61.73,61.75,40085.0,51.6613,51.678,51.6529,51.6697,40085.0
2019-07-23 10:30:00,61.75,61.78,61.73,61.78,26866.0,51.6697,51.6948,51.6529,51.6948,26866.0
2019-07-23 10:35:00,61.79,61.8,61.77,61.78,29751.0,51.7031,51.7115,51.6864,51.6948,29751.0
2019-07-23 10:40:00,61.79,61.81,61.79,61.8,24894.0,51.7031,51.7199,51.7031,51.7115,24894.0
2019-07-23 10:45:00,61.79,61.8,61.76,61.77,24498.0,51.7031,51.7115,51.678,51.6864,24498.0
2019-07-23 10:50:00,61.77,61.79,61.76,61.77,40222.0,51.6864,51.7031,51.678,51.6864,40222.0
2019-07-23 10:55:00,61.78,61.79,61.76,61.76,30869.0,51.6948,51.7031,51.678,51.678,30869.0
2019-07-23 11:00:00,61.76,61.77,61.73,61.74,16202.0,51.678,51.6864,51.6529,51.6613,16202.0
2019-07-23 11:05:00,61.75,61.76,61.73,61.76,18442.0,51.6697,51.678,51.6529,51.678,18442.0
2019-07-23 11:10:00,61.77,61.78,61.76,61.76,41441.0,51.6864,51.6948,51.678,51.678,41441.0
2019-07-23 11:15:00,61.76,61.79,61.76,61.79,28350.0,51.678,51.7031,51.678,51.7031,28350.0
2019-07-23 11:20:00,61.79,61.79,61.76,61.78,130777.0,51.7031,51.7031,51.678,51.6948,130777.0
2019-07-23 11:25:00,61.77,61.78,61.73,61.73,129471.0,51.6864,51.6948,51.6529,51.6529,129471.0
2019-07-23 11:30:00,61.73,61.74,61.66,61.67,156573.0,51.6529,51.6613,51.5944,51.6027,156573.0
2019-07-23 11:35:00,61.67,61.68,61.65,61.67,84858.0,51.6027,51.6111,51.586,51.6027,84858.0
2019-07-23 11:40:00,61.68,61.68,61.65,61.66,67008.0,51.6111,51.6111,51.586,51.5944,67008.0
2019-07-23 11:45:00,61.66,61.68,61.65,61.66,26732.0,51.5944,51.6111,51.586,51.5944,26732.0
2019-07-23 11:50:00,61.67,61.67,61.65,61.66,15399.0,51.6027,51.6027,51.586,51.5944,15399.0
2019-07-23 11:55:00,61.66,61.68,61.65,61.68,17040.0,51.5944,51.6111,51.586,51.6111,17040.0
2019-07-23 12:00:00,61.68,61.68,61.64,61.66,22738.0,51.6111,51.6111,51.5776,51.5944,22738.0
2019-07-23 12:05:00,61.66,61.67,61.65,61.66,5298.0,51.5944,51.6027,51.586,51.5944,5298.0
2019-07-23 12:10:00,61.67,61.68,61.66,61.68,8241.0,51.6027,51.6111,51.5944,51.6111,8241.0
2019-07-23 12:15:00,61.68,61.68,61.66,61.67,162194.0,51.6111,51.6111,51.5944,51.6027,162194.0
2019-07-23 12:20:00,61.68,61.7,61.68,61.69,21173.0,51.6111,51.6278,51.6111,51.6195,21173.0
2019-07-23 12:25:00,61.7,61.7,61.66,61.67,6070.0,51.6278,51.6278,51.5944,51.6027,6070.0
2019-07-23 12:30:00,61.67,61.7,61.66,61.7,24880.0,51.6027,51.6278,51.5944,51.6278,24880.0
2019-07-23 12:35:00,61.7,61.71,61.68,61.71,10405.0,51.6278,51.6362,51.6111,51.6362,10405.0
2019-07-23 12:40:00,61.71,61.71,61.69,61.71,17147.0,51.6362,51.6362,51.6195,51.6362,17147.0
2019-07-23 12:45:00,61.71,61.72,61.7,61.71,19373.0,51.6362,51.6446,51.6278,51.6362,19373.0
2019-07-23 12:50:00,61.71,61.71,61.69,61.7,8183.0,51.6362,51.6362,51.6195,51.6278,8183.0
2019-07-23 12:55:00,61.7,61.72,61.69,61.72,14926.0,51.6278,51.6446,51.6195,51.6446,14926.0
2019-07-23 13:00:00,61.72,61.72,61.7,61.7,8142.0,51.6446,51.6446,51.6278,51.6278,8142.0
2019-07-23 13:05:00,61.71,61.71,61.69,61.71,20946.0,51.6362,51.6362,51.6195,51.6362,20946.0
2019-07-23 13:10:00,61.7,61.72,61.68,61.71,35536.0,51.6278,51.6446,51.6111,51.6362,35536.0
2019-07-23 13:15:00,61.72,61.73,61.7,61.72,21460.0,51.6446,51.6529,51.6278,51.6446,21460.0
2019-07-23 13:20:00,61.72,61.73,61.71,61.71,8878.0,51.6446,51.6529,51.6362,51.6362,8878.0
2019-07-23 13:25:00,61.72,61.73,61.7,61.73,20652.0,51.6446,51.6529,51.6278,51.6529,20652.0
2019-07-23 13:30:00,61.72,61.73,61.71,61.73,24342.0,51.6446,51.6529,51.6362,51.6529,24342.0
2019-07-23 13:35:00,61.72,61.73,61.7,61.72,47458.0,51.6446,51.6529,51.6278,51.6446,47458.0
2019-07-23 13:40:00,61.72,61.83,61.71,61.81,60526.0,51.6446,51.7366,51.6362,51.7199,60526.0
2019-07-23 13:45:00,61.81,61.82,61.79,61.81,16776.0,51.7199,51.7282,51.7031,51.7199,16776.0
2019-07-23 13:50:00,61.81,61.81,61.77,61.78,19598.0,51.7199,51.7199,51.6864,51.6948,19598.0
2019-07-23 13:55:00,61.79,61.82,61.78,61.81,58890.0,51.7031,51.7282,51.6948,51.7199,58890.0
2019-07-23 14:00:00,61.81,61.82,61.78,61.8,16906.0,51.7199,51.7282,51.6948,51.7115,16906.0
2019-07-23 14:05:00,61.8,61.8,61.77,61.78,56972.0,51.7115,51.7115,51.6864,51.6948,56972.0
2019-07-23 14:10:00,61.78,61.78,61.76,61.77,36848.0,51.6948,51.6948,51.678,51.6864,36848.0
2019-07-23 14:15:00,61.77,61.79,61.77,61.79,32480.0,51.6864,51.7031,51.6864,51.7031,32480.0
2019-07-23 14:20:00,61.79,61.79,61.77,61.78,36885.0,51.7031,51.7031,51.6864,51.6948,36885.0
2019-07-23 14:25:00,61.78,61.79,61.78,61.78,17218.0,51.6948,51.7031,51.6948,51.6948,17218.0
2019-07-23 14:30:00,61.78,61.8,61.77,61.78,53068.0,51.6948,51.7115,51.6864,51.6948,53068.0
2019-07-23 14:35:00,61.79,61.79,61.77,61.78,13933.0,51.7031,51.7031,51.6864,51.6948,13933.0
2019-07-23 14:40:00,61.78,61.8,61.77,61.79,39301.0,51.6948,51.7115,51.6864,51.7031,39301.0
2019-07-23 14:45:00,61.8,61.8,61.78,61.8,41785.0,51.7115,51.7115,51.6948,51.7115,41785.0
2019-07-23 14:50:00,61.8,61.81,61.79,61.8,26862.0,51.7115,51.7199,51.7031,51.7115,26862.0
2019-07-23 14:55:00,61.8,61.8,61.78,61.78,40922.0,51.7115,51.7115,51.6948,51.6948,40922.0
2019-07-23 15:00:00,61.78,61.79,61.76,61.77,280961.0,51.6948,51.7031,51.678,51.6864,280961.0
2019-07-23 15:05:00,61.77,61.78,61.76,61.78,133955.0,51.6864,51.6948,51.678,51.6948,133955.0
2019-07-23 15:10:00,61.78,61.78,61.77,61.77,40217.0,51.6948,51.6948,51.6864,51.6864,40217.0
2019-07-23 15:15:00,61.78,61.78,61.77,61.78,23057.0,51.6948,51.6948,51.6864,51.6948,23057.0
2019-07-23 15:20:00,61.78,61.79,61.77,61.79,39682.0,51.6948,51.7031,51.6864,51.7031,39682.0
2019-07-23 15:25:00,61.79,61.8,61.78,61.79,27194.0,51.7031,51.7115,51.6948,51.7031,27194.0
2019-07-23 15:30:00,61.8,61.81,61.78,61.8,46012.0,51.7115,51.7199,51.6948,51.7115,46012.0
2019-07-23 15:35:00,61.81,61.81,61.79,61.8,39965.0,51.7199,51.7199,51.7031,51.7115,39965.0
2019-07-23 15:40:00,61.81,61.82,61.79,61.81,115379.0,51.7199,51.7282,51.7031,51.7199,115379.0
2019-07-23 15:45:00,61.81,61.81,61.8,61.8,47586.0,51.7199,51.7199,51.7115,51.7115,47586.0
2019-07-23 15:50:00,61.8,61.81,61.79,61.8,108780.0,51.7115,51.7199,51.7031,51.7115,108780.0
2019-07-23 15:55:00,61.8,61.81,61.77,61.8,236774.0,51.7115,51.7199,51.6864,51.7115,236774.0
2019-07-24 09:30:00,61.63,61.73,61.57,61.65,79998.0,51.5692,51.6529,51.519,51.586,79998.0
2019-07-24 09:35:00,61.65,61.67,61.64,61.67,248328.0,51.586,51.6027,51.5776,51.6027,248328.0
2019-07-24 09:40:00,61.68,61.69,61.66,61.67,122316.0,51.6111,51.6195,51.5944,51.6027,122316.0
2019-07-24 09:45:00,61.67,61.73,61.67,61.73,56074.0,51.6027,51.6529,51.6027,51.6529,56074.0
2019-07-24 09:50:00,61.72,61.76,61.72,61.73,143642.0,51.6446,51.678,51.6446,51.6529,143642.0
2019-07-24 09:55:00,61.74,61.75,61.71,61.73,45903.0,51.6613,51.6697,51.6362,51.6529,45903.0
2019-07-24 10:00:00,61.72,61.76,61.72,61.75,27110.0,51.6446,51.678,51.6446,51.6697,27110.0
2019-07-24 10:05:00,61.75,61.78,61.75,61.76,66932.0,51.6697,51.6948,51.6697,51.678,66932.0
2019-07-24 10:10:00,61.77,61.77,61.75,61.76,98062.0,51.6864,51.6864,51.6697,51.678,98062.0
2019-07-24 10:15:00,61.76,61.77,61.71,61.74,125954.0,51.678,51.6864,51.6362,51.6613,125954.0
2019-07-24 10:20:00,61.73,61.75,61.72,61.74,111684.0,51.6529,51.6697,51.6446,51.6613,111684.0
2019-07-24 10:25:00,61.73,61.75,61.72,61.74,140021.0,51.6529,51.6697,51.6446,51.6613,140021.0
2019-07-24 10:30:00,61.74,61.77,61.73,61.75,158783.0,51.6613,51.6864,51.6529,51.6697,158783.0
2019-07-24 10:35:00,61.75,61.78,61.75,61.76,131576.0,51.6697,51.6948,51.6697,51.678,131576.0
2019-07-24 10:40:00,61.77,61.78,61.75,61.76,13184.0,51.6864,51.6948,51.6697,51.678,13184.0
2019-07-24 10:45:00,61.75,61.75,61.72,61.74,21220.0,51.6697,51.6697,51.6446,51.6613,21220.0
2019-07-24 10:50:00,61.74,61.74,61.72,61.73,33533.0,51.6613,51.6613,51.6446,51.6529,33533.0
2019-07-24 10:55:00,61.74,61.74,61.71,61.72,20321.0,51.6613,51.6613,51.6362,51.6446,20321.0
2019-07-24 11:00:00,61.73,61.73,61.69,61.7,27834.0,51.6529,51.6529,51.6195,51.6278,27834.0
2019-07-24 11:05:00,61.7,61.72,61.69,61.72,17393.0,51.6278,51.6446,51.6195,51.6446,17393.0
2019-07-24 11:10:00,61.71,61.72,61.69,61.7,39101.0,51.6362,51.6446,51.6195,51.6278,39101.0
2019-07-24 11:15:00,61.7,61.72,61.69,61.72,47179.0,51.6278,51.6446,51.6195,51.6446,47179.0
2019-07-24 11:20:00,61.72,61.73,61.69,61.71,33045.0,51.6446,51.6529,51.6195,51.6362,33045.0
2019-07-24 11:25:00,61.7,61.71,61.68,61.7,39558.0,51.6278,51.6362,51.6111,51.6278,39558.0
2019-07-24 11:30:00,61.7,61.71,61.67,61.68,39873.0,51.6278,51.6362,51.6027,51.6111,39873.0
2019-07-24 11:35:00,61.68,61.7,61.67,61.7,12229.0,51.6111,51.6278,51.6027,51.6278,12229.0
2019-07-24 11:40:00,61.7,61.71,61.68,61.69,34891.0,51.6278,51.6362,51.6111,51.6195,34891.0
2019-07-24 11:45:00,61.7,61.74,61.7,61.73,126003.0,51.6278,51.6613,51.6278,51.6529,126003.0
2019-07-24 11:50:00,61.74,61.74,61.71,61.72,11841.0,51.6613,51.6613,51.6362,51.6446,11841.0
2019-07-24 11:55:00,61.73,61.73,61.7,61.72,17620.0,51.6529,51.6529,51.6278,51.6446,17620.0
2019-07-24 12:00:00,61.71,61.73,61.7,61.73,42894.0,51.6362,51.6529,51.6278,51.6529,42894.0
2019-07-24 12:05:00,61.72,61.73,61.71,61.72,45512.0,51.6446,51.6529,51.6362,51.6446,45512.0
2019-07-24 12:10:00,61.72,61.74,61.71,61.72,93353.0,51.6446,51.6613,51.6362,51.6446,93353.0
2019-07-24 12:15:00,61.72,61.73,61.71,61.72,18821.0,51.6446,51.6529,51.6362,51.6446,18821.0
2019-07-24 12:20:00,61.72,61.74,61.71,61.73,7739.0,51.6446,51.6613,51.6362,51.6529,7739.0
2019-07-24 12:25:00,61.74,61.76,61.73,61.75,137739.0,51.6613,51.678,51.6529,51.6697,137739.0
2019-07-24 12:30:00,61.76,61.77,61.75,61.76,48402.0,51.678,51.6864,51.6697,51.678,48402.0
2019-07-24 12:35:00,61.77,61.77,61.75,61.76,28460.0,51.6864,51.6864,51.6697,51.678,28460.0
2019-07-24 12:40:00,61.76,61.77,61.75,61.77,29217.0,51.678,51.6864,51.6697,51.6864,29217.0
2019-07-24 12:45:00,61.77,61.78,61.75,61.77,73959.0,51.6864,51.6948,51.6697,51.6864,73959.0
2019-07-24 12:50:00,61.76,61.77,61.75,61.77,23615.0,51.678,51.6864,51.6697,51.6864,23615.0
2019-07-24 12:55:00,61.77,61.78,61.76,61.77,28520.0,51.6864,51.6948,51.678,51.6864,28520.0
2019-07-24 13:00:00,61.78,61.78,61.75,61.76,72163.0,51.6948,51.6948,51.6697,51.678,72163.0
2019-07-24 13:05:00,61.76,61.76,61.74,61.76,15514.0,51.678,51.678,51.6613,51.678,15514.0
2019-07-24 13:10:00,61.76,61.76,61.74,61.76,20350.0,51.678,51.678,51.6613,51.678,20350.0
2019-07-24 13:15:00,61.75,61.76,61.75,61.76,11622.0,51.6697,51.678,51.6697,51.678,11622.0
2019-07-24 13:20:00,61.76,61.77,61.75,61.76,18315.0,51.678,51.6864,51.6697,51.678,18315.0
2019-07-24 13:25:00,61.76,61.77,61.75,61.75,31176.0,51.678,51.6864,51.6697,51.6697,31176.0
2019-07-24 13:30:00,61.76,61.77,61.74,61.75,34720.0,51.678,51.6864,51.6613,51.6697,34720.0
2019-07-24 13:35:00,61.76,61.76,61.75,61.76,152813.0,51.678,51.678,51.6697,51.678,152813.0
2019-07-24 13:40:00,61.75,61.76,61.74,61.76,10795.0,51.6697,51.678,51.6613,51.678,10795.0
2019-07-24 13:45:00,61.75,61.77,61.74,61.77,13325.0,51.6697,51.6864,51.6613,51.6864,13325.0
2019-07-24 13:50:00,61.76,61.77,61.75,61.75,17328.0,51.678,51.6864,51.6697,51.6697,17328.0
2019-07-24 13:55:00,61.74,61.76,61.74,61.76,7438.0,51.6613,51.678,51.6613,51.678,7438.0
2019-07-24 14:00:00,61.76,61.77,61.75,61.77,60732.0,51.678,51.6864,51.6697,51.6864,60732.0
2019-07-24 14:05:00,61.76,61.77,61.76,61.76,10646.0,51.678,51.6864,51.678,51.678,10646.0
2019-07-24 14:10:00,61.76,61.77,61.74,61.75,38796.0,51.678,51.6864,51.6613,51.6697,38796.0
2019-07-24 14:15:00,61.75,61.77,61.75,61.77,16844.0,51.6697,51.6864,51.6697,51.6864,16844.0
2019-07-24 14:20:00,61.77,61.78,61.76,61.76,45412.0,51.6864,51.6948,51.678,51.678,45412.0
2019-07-24 14:25:00,61.76,61.78,61.76,61.78,31207.0,51.678,51.6948,51.678,51.6948,31207.0
2019-07-24 14:30:00,61.77,61.79,61.77,61.79,20744.0,51.6864,51.7031,51.6864,51.7031,20744.0
2019-07-24 14:35:00,61.78,61.79,61.77,61.77,17536.0,51.6948,51.7031,51.6864,51.6864,17536.0
2019-07-24 14:40:00,61.78,61.78,61.75,61.76,26576.0,51.6948,51.6948,51.6697,51.678,26576.0
2019-07-24 14:45:00,61.76,61.77,61.75,61.76,19002.0,51.678,51.6864,51.6697,51.678,19002.0
2019-07-24 14:50:00,61.77,61.77,61.76,61.77,26815.0,51.6864,51.6864,51.678,51.6864,26815.0
2019-07-24 14:55:00,61.77,61.77,61.75,61.76,72980.0,51.6864,51.6864,51.6697,51.678,72980.0
2019-07-24 15:00:00,61.77,61.78,61.76,61.78,10899.0,51.6864,51.6948,51.678,51.6948,10899.0
2019-07-24 15:05:00,61.77,61.77,61.75,61.75,39721.0,51.6864,51.6864,51.6697,51.6697,39721.0
2019-07-24 15:10:00,61.76,61.77,61.75,61.76,35364.0,51.678,51.6864,51.6697,51.678,35364.0
2019-07-24 15:15:00,61.77,61.77,61.76,61.77,25238.0,51.6864,51.6864,51.678,51.6864,25238.0
2019-07-24 15:20:00,61.77,61.77,61.76,61.77,132514.0,51.6864,51.6864,51.678,51.6864,132514.0
2019-07-24 15:25:00,61.77,61.78,61.76,61.78,33374.0,51.6864,51.6948,51.678,51.6948,33374.0
2019-07-24 15:30:00,61.78,61.81,61.77,61.81,63737.0,51.6948,51.7199,51.6864,51.7199,63737.0
2019-07-24 15:35:00,61.81,61.81,61.79,61.8,39596.0,51.7199,51.7199,51.7031,51.7115,39596.0
2019-07-24 15:40:00,61.8,61.82,61.79,61.8,326618.0,51.7115,51.7282,51.7031,51.7115,326618.0
2019-07-24 15:45:00,61.81,61.81,61.8,61.8,41550.0,51.7199,51.7199,51.7115,51.7115,41550.0
2019-07-24 15:50:00,61.8,61.81,61.8,61.81,38326.0,51.7115,51.7199,51.7115,51.7199,38326.0
2019-07-24 15:55:00,61.8,61.83,61.79,61.83,538526.0,51.7115,51.7366,51.7031,51.7366,538526.0
2019-07-25 09:30:00,61.69,61.69,61.57,61.58,128650.0,51.6195,51.6195,51.519,51.5274,128650.0
2019-07-25 09:35:00,61.58,61.59,61.51,61.55,191486.0,51.5274,51.5358,51.4688,51.5023,191486.0
2019-07-25 09:40:00,61.53,61.55,61.47,61.47,271896.0,51.4856,51.5023,51.4354,51.4354,271896.0
2019-07-25 09:45:00,61.48,61.49,61.36,61.4,260910.0,51.4437,51.4521,51.3433,51.3768,260910.0
2019-07-25 09:50:00,61.4,61.42,61.28,61.3,254055.0,51.3768,51.3935,51.2764,51.2931,254055.0
2019-07-25 09:55:00,61.31,61.4,61.3,61.39,296704.0,51.3015,51.3768,51.2931,51.3684,296704.0
2019-07-25 10:00:00,61.38,61.46,61.37,61.46,224214.0,51.3601,51.427,51.3517,51.427,224214.0
2019-07-25 10:05:00,61.46,61.48,61.44,61.45,511149.0,51.427,51.4437,51.4103,51.4186,511149.0
2019-07-25 10:10:00,61.45,61.47,61.4,61.41,192709.0,51.4186,51.4354,51.3768,51.3852,192709.0
2019-07-25 10:15:00,61.41,61.47,61.39,61.45,103715.0,51.3852,51.4354,51.3684,51.4186,103715.0
2019-07-25 10:20:00,61.46,61.46,61.36,61.37,182647.0,51.427,51.427,51.3433,51.3517,182647.0
2019-07-25 10:25:00,61.36,61.45,61.33,61.44,76280.0,51.3433,51.4186,51.3182,51.4103,76280.0
2019-07-25 10:30:00,61.44,61.5,61.42,61.46,62955.0,51.4103,51.4605,51.3935,51.427,62955.0
2019-07-25 10:35:00,61.47,61.56,61.47,61.54,34414.0,51.4354,51.5107,51.4354,51.4939,34414.0
2019-07-25 10:40:00,61.54,61.55,61.5,61.53,35195.0,51.4939,51.5023,51.4605,51.4856,35195.0
2019-07-25 10:45:00,61.54,61.56,61.51,61.53,34914.0,51.4939,51.5107,51.4688,51.4856,34914.0
2019-07-25 10:50:00,61.53,61.55,61.48,61.49,101103.0,51.4856,51.5023,51.4437,51.4521,101103.0
2019-07-25 10:55:00,61.5,61.54,61.5,61.5,52311.0,51.4605,51.4939,51.4605,51.4605,52311.0
2019-07-25 11:00:00,61.5,61.55,61.5,61.53,110323.0,51.4605,51.5023,51.4605,51.4856,110323.0
2019-07-25 11:05:00,61.52,61.55,61.51,61.53,45378.0,51.4772,51.5023,51.4688,51.4856,45378.0
2019-07-25 11:10:00,61.54,61.56,61.51,61.53,62186.0,51.4939,51.5107,51.4688,51.4856,62186.0
2019-07-25 11:15:00,61.52,61.53,61.47,61.48,42743.0,51.4772,51.4856,51.4354,51.4437,42743.0
2019-07-25 11:20:00,61.47,61.49,61.45,61.47,51162.0,51.4354,51.4521,51.4186,51.4354,51162.0
2019-07-25 11:25:00,61.46,61.49,61.45,61.48,59592.0,51.427,51.4521,51.4186,51.4437,59592.0
2019-07-25 11:30:00,61.47,61.49,61.43,61.44,43558.0,51.4354,51.4521,51.4019,51.4103,43558.0
2019-07-25 11:35:00,61.44,61.44,61.41,61.41,45033.0,51.4103,51.4103,51.3852,51.3852,45033.0
2019-07-25 11:40:00,61.42,61.42,61.39,61.4,22323.0,51.3935,51.3935,51.3684,51.3768,22323.0
2019-07-25 11:45:00,61.39,61.4,61.36,61.37,14048.0,51.3684,51.3768,51.3433,51.3517,14048.0
2019-07-25 11:50:00,61.37,61.37,61.33,61.35,30197.0,51.3517,51.3517,51.3182,51.335,30197.0
2019-07-25 11:55:00,61.35,61.37,61.34,61.35,49068.0,51.335,51.3517,51.3266,51.335,49068.0
2019-07-25 12:00:00,61.34,61.35,61.3,61.3,35465.0,51.3266,51.335,51.2931,51.2931,35465.0
2019-07-25 12:05:00,61.3,61.32,61.28,61.29,42999.0,51.2931,51.3099,51.2764,51.2848,42999.0
2019-07-25 12:10:00,61.28,61.29,61.26,61.28,41862.0,51.2764,51.2848,51.2597,51.2764,41862.0
2019-07-25 12:15:00,61.28,61.3,61.27,61.3,17581.0,51.2764,51.2931,51.268,51.2931,17581.0
2019-07-25 12:20:00,61.3,61.31,61.29,61.3,21785.0,51.2931,51.3015,51.2848,51.2931,21785.0
2019-07-25 12:25:00,61.29,61.31,61.28,61.3,24716.0,51.2848,51.3015,51.2764,51.2931,24716.0
2019-07-25 12:30:00,61.3,61.3,61.28,61.28,101891.0,51.2931,51.2931,51.2764,51.2764,101891.0
2019-07-25 12:35:00,61.29,61.3,61.21,61.23,201870.0,51.2848,51.2931,51.2178,51.2345,201870.0
2019-07-25 12:40:00,61.22,61.22,61.18,61.21,52417.0,51.2262,51.2262,51.1927,51.2178,52417.0
2019-07-25 12:45:00,61.21,61.24,61.19,61.23,23052.0,51.2178,51.2429,51.2011,51.2345,23052.0
2019-07-25 12:50:00,61.24,61.24,61.2,61.21,31246.0,51.2429,51.2429,51.2094,51.2178,31246.0
2019-07-25 12:55:00,61.22,61.24,61.21,61.24,27718.0,51.2262,51.2429,51.2178,51.2429,27718.0
2019-07-25 13:00:00,61.23,61.23,61.19,61.19,28080.0,51.2345,51.2345,51.2011,51.2011,28080.0
2019-07-25 13:05:00,61.19,61.22,61.18,61.2,24497.0,51.2011,51.2262,51.1927,51.2094,24497.0
2019-07-25 13:10:00,61.21,61.22,61.2,61.21,16496.0,51.2178,51.2262,51.2094,51.2178,16496.0
2019-07-25 13:15:00,61.2,61.23,61.2,61.22,63615.0,51.2094,51.2345,51.2094,51.2262,63615.0
2019-07-25 13:20:00,61.21,61.22,61.2,61.22,33415.0,51.2178,51.2262,51.2094,51.2262,33415.0
2019-07-25 13:25:00,61.22,61.25,61.21,61.25,9461.0,51.2262,51.2513,51.2178,51.2513,9461.0
2019-07-25 13:30:00,61.24,61.28,61.23,61.27,64546.0,51.2429,51.2764,51.2345,51.268,64546.0
2019-07-25 13:35:00,61.28,61.28,61.26,61.27,19863.0,51.2764,51.2764,51.2597,51.268,19863.0
2019-07-25 13:40:00,61.28,61.31,61.27,61.3,28678.0,51.2764,51.3015,51.268,51.2931,28678.0
2019-07-25 13:45:00,61.3,61.31,61.28,61.28,39776.0,51.2931,51.3015,51.2764,51.2764,39776.0
2019-07-25 13:50:00,61.28,61.29,61.26,61.27,39465.0,51.2764,51.2848,51.2597,51.268,39465.0
2019-07-25 13:55:00,61.27,61.28,61.25,61.25,97930.0,51.268,51.2764,51.2513,51.2513,97930.0
2019-07-25 14:00:00,61.26,61.3,61.25,61.29,27850.0,51.2597,51.2931,51.2513,51.2848,27850.0
2019-07-25 14:05:00,61.29,61.3,61.27,61.29,54426.0,51.2848,51.2931,51.268,51.2848,54426.0
2019-07-25 14:10:00,61.29,61.32,61.28,61.32,174411.0,51.2848,51.3099,51.2764,51.3099,174411.0
2019-07-25 14:15:00,61.32,61.33,61.28,61.29,84952.0,51.3099,51.3182,51.2764,51.2848,84952.0
2019-07-25 14:20:00,61.29,61.31,61.28,61.29,73761.0,51.2848,51.3015,51.2764,51.2848,73761.0
2019-07-25 14:25:00,61.29,61.29,61.27,61.27,34272.0,51.2848,51.2848,51.268,51.268,34272.0
2019-07-25 14:30:00,61.27,61.29,61.26,61.27,15779.0,51.268,51.2848,51.2597,51.268,15779.0
2019-07-25 14:35:00,61.28,61.28,61.26,61.27,45280.0,51.2764,51.2764,51.2597,51.268,45280.0
2019-07-25 14:40:00,61.26,61.26,61.24,61.25,68849.0,51.2597,51.2597,51.2429,51.2513,68849.0
2019-07-25 14:45:00,61.25,61.25,61.23,61.24,20148.0,51.2513,51.2513,51.2345,51.2429,20148.0
2019-07-25 14:50:00,61.23,61.24,61.2,61.21,38390.0,51.2345,51.2429,51.2094,51.2178,38390.0
2019-07-25 14:55:00,61.21,61.22,61.19,61.19,33949.0,51.2178,51.2262,51.2011,51.2011,33949.0
2019-07-25 15:00:00,61.19,61.22,61.18,61.19,95892.0,51.2011,51.2262,51.1927,51.2011,95892.0
2019-07-25 15:05:00,61.19,61.2,61.17,61.2,23704.0,51.2011,51.2094,51.1843,51.2094,23704.0
2019-07-25 15:10:00,61.19,61.2,61.17,61.18,27815.0,51.2011,51.2094,51.1843,51.1927,27815.0
2019-07-25 15:15:00,61.19,61.21,61.17,61.21,24362.0,51.2011,51.2178,51.1843,51.2178,24362.0
2019-07-25 15:20:00,61.2,61.22,61.18,61.2,38550.0,51.2094,51.2262,51.1927,51.2094,38550.0
2019-07-25 15:25:00,61.2,61.21,61.19,61.2,30839.0,51.2094,51.2178,51.2011,51.2094,30839.0
2019-07-25 15:30:00,61.2,61.22,61.2,61.22,19385.0,51.2094,51.2262,51.2094,51.2262,19385.0
2019-07-25 15:35:00,61.22,61.22,61.19,61.2,141723.0,51.2262,51.2262,51.2011,51.2094,141723.0
2019-07-25 15:40:00,61.2,61.22,61.19,61.2,37025.0,51.2094,51.2262,51.2011,51.2094,37025.0
2019-07-25 15:45:00,61.21,61.22,61.19,61.21,167078.0,51.2178,51.2262,51.2011,51.2178,167078.0
2019-07-25 15:50:00,61.21,61.25,61.2,61.24,42654.0,51.2178,51.2513,51.2094,51.2429,42654.0
2019-07-25 15:55:00,61.24,61.24,61.19,61.22,553321.0,51.2429,51.2429,51.2011,51.2262,553321.0
2019-07-26 09:30:00,61.4,61.51,61.32,61.4,61962.0,51.3768,51.4688,51.3099,51.3768,61962.0
2019-07-26 09:35:00,61.41,61.44,61.36,61.39,96166.0,51.3852,51.4103,51.3433,51.3684,96166.0
2019-07-26 09:40:00,61.39,61.4,61.37,61.38,105438.0,51.3684,51.3768,51.3517,51.3601,105438.0
2019-07-26 09:45:00,61.38,61.38,61.35,61.36,24020.0,51.3601,51.3601,51.335,51.3433,24020.0
2019-07-26 09:50:00,61.37,61.4,61.36,61.39,83144.0,51.3517,51.3768,51.3433,51.3684,83144.0
2019-07-26 09:55:00,61.39,61.41,61.37,61.38,13955.0,51.3684,51.3852,51.3517,51.3601,13955.0
2019-07-26 10:00:00,61.37,61.41,61.36,61.4,43037.0,51.3517,51.3852,51.3433,51.3768,43037.0
2019-07-26 10:05:00,61.4,61.41,61.37,61.38,27646.0,51.3768,51.3852,51.3517,51.3601,27646.0
2019-07-26 10:10:00,61.38,61.4,61.37,61.38,25350.0,51.3601,51.3768,51.3517,51.3601,25350.0
2019-07-26 10:15:00,61.38,61.39,61.36,61.36,31291.0,51.3601,51.3684,51.3433,51.3433,31291.0
2019-07-26 10:20:00,61.36,61.37,61.34,61.37,104222.0,51.3433,51.3517,51.3266,51.3517,104222.0
2019-07-26 10:25:00,61.36,61.37,61.34,61.37,86742.0,51.3433,51.3517,51.3266,51.3517,86742.0
2019-07-26 10:30:00,61.36,61.39,61.34,61.39,36450.0,51.3433,51.3684,51.3266,51.3684,36450.0
2019-07-26 10:35:00,61.39,61.39,61.35,61.38,11736.0,51.3684,51.3684,51.335,51.3601,11736.0
2019-07-26 10:40:00,61.38,61.38,61.35,61.36,9058.0,51.3601,51.3601,51.335,51.3433,9058.0
2019-07-26 10:45:00,61.37,61.39,61.36,61.37,5882.0,51.3517,51.3684,51.3433,51.3517,5882.0
2019-07-26 10:50:00,61.37,61.38,61.35,61.38,11100.0,51.3517,51.3601,51.335,51.3601,11100.0
2019-07-26 10:55:00,61.38,61.39,61.36,61.37,7744.0,51.3601,51.3684,51.3433,51.3517,7744.0
2019-07-26 11:00:00,61.36,61.38,61.36,61.36,28413.0,51.3433,51.3601,51.3433,51.3433,28413.0
2019-07-26 11:05:00,61.36,61.38,61.35,61.36,16485.0,51.3433,51.3601,51.335,51.3433,16485.0
2019-07-26 11:10:00,61.36,61.36,61.34,61.34,26727.0,51.3433,51.3433,51.3266,51.3266,26727.0
2019-07-26 11:15:00,61.34,61.35,61.33,61.34,14524.0,51.3266,51.335,51.3182,51.3266,14524.0
2019-07-26 11:20:00,61.34,61.37,61.33,61.35,204323.0,51.3266,51.3517,51.3182,51.335,204323.0
2019-07-26 11:25:00,61.35,61.39,61.34,61.37,444285.0,51.335,51.3684,51.3266,51.3517,444285.0
2019-07-26 11:30:00,61.37,61.39,61.36,61.38,108309.0,51.3517,51.3684,51.3433,51.3601,108309.0
2019-07-26 11:35:00,61.37,61.39,61.36,61.39,58561.0,51.3517,51.3684,51.3433,51.3684,58561.0
2019-07-26 11:40:00,61.39,61.39,61.35,61.36,36127.0,51.3684,51.3684,51.335,51.3433,36127.0
2019-07-26 11:45:00,61.35,61.36,61.34,61.36,80528.0,51.335,51.3433,51.3266,51.3433,80528.0
2019-07-26 11:50:00,61.35,61.37,61.35,61.37,73353.0,51.335,51.3517,51.335,51.3517,73353.0
2019-07-26 11:55:00,61.37,61.39,61.36,61.38,55833.0,51.3517,51.3684,51.3433,51.3601,55833.0
2019-07-26 12:00:00,61.39,61.39,61.36,61.37,35892.0,51.3684,51.3684,51.3433,51.3517,35892.0
2019-07-26 12:05:00,61.37,61.38,61.36,61.38,74893.0,51.3517,51.3601,51.3433,51.3601,74893.0
2019-07-26 12:10:00,61.38,61.38,61.37,61.37,6387.0,51.3601,51.3601,51.3517,51.3517,6387.0
2019-07-26 12:15:00,61.37,61.38,61.34,61.35,98527.0,51.3517,51.3601,51.3266,51.335,98527.0
2019-07-26 12:20:00,61.35,61.37,61.34,61.37,5972.0,51.335,51.3517,51.3266,51.3517,5972.0
2019-07-26 12:25:00,61.37,61.37,61.35,61.37,55984.0,51.3517,51.3517,51.335,51.3517,55984.0
2019-07-26 12:30:00,61.37,61.37,61.34,61.35,77597.0,51.3517,51.3517,51.3266,51.335,77597.0
2019-07-26 12:35:00,61.35,61.36,61.34,61.36,24545.0,51.335,51.3433,51.3266,51.3433,24545.0
2019-07-26 12:40:00,61.35,61.36,61.34,61.35,54218.0,51.335,51.3433,51.3266,51.335,54218.0
2019-07-26 12:45:00,61.36,61.37,61.35,61.37,18109.0,51.3433,51.3517,51.335,51.3517,18109.0
2019-07-26 12:50:00,61.37,61.37,61.36,61.37,18266.0,51.3517,51.3517,51.3433,51.3517,18266.0
2019-07-26 12:55:00,61.37,61.37,61.35,61.37,77588.0,51.3517,51.3517,51.335,51.3517,77588.0
2019-07-26 13:00:00,61.36,61.37,61.36,61.37,35207.0,51.3433,51.3517,51.3433,51.3517,35207.0
2019-07-26 13:05:00,61.37,61.38,61.36,61.38,55689.0,51.3517,51.3601,51.3433,51.3601,55689.0
2019-07-26 13:10:00,61.38,61.38,61.37,61.38,8339.0,51.3601,51.3601,51.3517,51.3601,8339.0
2019-07-26 13:15:00,61.38,61.39,61.37,61.38,80116.0,51.3601,51.3684,51.3517,51.3601,80116.0
2019-07-26 13:20:00,61.38,61.39,61.37,61.39,16374.0,51.3601,51.3684,51.3517,51.3684,16374.0
2019-07-26 13:25:00,61.38,61.39,61.37,61.37,13928.0,51.3601,51.3684,51.3517,51.3517,13928.0
2019-07-26 13:30:00,61.37,61.38,61.36,61.37,47769.0,51.3517,51.3601,51.3433,51.3517,47769.0
2019-07-26 13:35:00,61.37,61.38,61.37,61.38,20691.0,51.3517,51.3601,51.3517,51.3601,20691.0
2019-07-26 13:40:00,61.38,61.39,61.37,61.39,27841.0,51.3601,51.3684,51.3517,51.3684,27841.0
2019-07-26 13:45:00,61.39,61.4,61.38,61.38,27417.0,51.3684,51.3768,51.3601,51.3601,27417.0
2019-07-26 13:50:00,61.39,61.4,61.38,61.39,20412.0,51.3684,51.3768,51.3601,51.3684,20412.0
2019-07-26 13:55:00,61.39,61.4,61.38,61.39,49579.0,51.3684,51.3768,51.3601,51.3684,49579.0
2019-07-26 14:00:00,61.39,61.4,61.38,61.38,52973.0,51.3684,51.3768,51.3601,51.3601,52973.0
2019-07-26 14:05:00,61.39,61.4,61.39,61.39,11627.0,51.3684,51.3768,51.3684,51.3684,11627.0
2019-07-26 14:10:00,61.4,61.4,61.39,61.4,42513.0,51.3768,51.3768,51.3684,51.3768,42513.0
2019-07-26 14:15:00,61.4,61.4,61.39,61.39,54540.0,51.3768,51.3768,51.3684,51.3684,54540.0
2019-07-26 14:20:00,61.4,61.4,61.39,61.39,14954.0,51.3768,51.3768,51.3684,51.3684,14954.0
2019-07-26 14:25:00,61.4,61.4,61.38,61.39,51045.0,51.3768,51.3768,51.3601,51.3684,51045.0
2019-07-26 14:30:00,61.39,61.4,61.38,61.39,14344.0,51.3684,51.3768,51.3601,51.3684,14344.0
2019-07-26 14:35:00,61.4,61.4,61.39,61.39,66690.0,51.3768,51.3768,51.3684,51.3684,66690.0
2019-07-26 14:40:00,61.38,61.39,61.38,61.39,26514.0,51.3601,51.3684,51.3601,51.3684,26514.0
2019-07-26 14:45:00,61.39,61.4,61.38,61.39,184953.0,51.3684,51.3768,51.3601,51.3684,184953.0
2019-07-26 14:50:00,61.39,61.4,61.38,61.38,47441.0,51.3684,51.3768,51.3601,51.3601,47441.0
2019-07-26 14:55:00,61.39,61.4,61.38,61.4,120041.0,51.3684,51.3768,51.3601,51.3768,120041.0
2019-07-26 15:00:00,61.39,61.4,61.38,61.4,54399.0,51.3684,51.3768,51.3601,51.3768,54399.0
2019-07-26 15:05:00,61.4,61.41,61.39,61.4,135380.0,51.3768,51.3852,51.3684,51.3768,135380.0
2019-07-26 15:10:00,61.4,61.41,61.39,61.41,35125.0,51.3768,51.3852,51.3684,51.3852,35125.0
2019-07-26 15:15:00,61.41,61.42,61.4,61.4,118588.0,51.3852,51.3935,51.3768,51.3768,118588.0
2019-07-26 15:20:00,61.41,61.42,61.4,61.41,140217.0,51.3852,51.3935,51.3768,51.3852,140217.0
2019-07-26 15:25:00,61.41,61.41,61.4,61.4,14978.0,51.3852,51.3852,51.3768,51.3768,14978.0
2019-07-26 15:30:00,61.4,61.42,61.4,61.42,125958.0,51.3768,51.3935,51.3768,51.3935,125958.0
2019-07-26 15:35:00,61.42,61.42,61.41,61.42,81235.0,51.3935,51.3935,51.3852,51.3935,81235.0
2019-07-26 15:40:00,61.42,61.42,61.4,61.4,61963.0,51.3935,51.3935,51.3768,51.3768,61963.0
2019-07-26 15:45:00,61.4,61.41,61.39,61.39,219554.0,51.3768,51.3852,51.3684,51.3684,219554.0
2019-07-26 15:50:00,61.39,61.4,61.39,61.39,695687.0,51.3684,51.3768,51.3684,51.3684,695687.0
2019-07-26 15:55:00,61.39,61.39,61.34,61.35,1220826.0,51.3684,51.3684,51.3266,51.335,1220826.0
2019-07-29 09:30:00,61.46,61.54,61.44,61.46,158143.0,51.427,51.4939,51.4103,51.427,158143.0
2019-07-29 09:35:00,61.47,61.47,61.44,61.45,45242.0,51.4354,51.4354,51.4103,51.4186,45242.0
2019-07-29 09:40:00,61.44,61.44,61.41,61.41,281370.0,51.4103,51.4103,51.3852,51.3852,281370.0
2019-07-29 09:45:00,61.41,61.43,61.4,61.41,119092.0,51.3852,51.4019,51.3768,51.3852,119092.0
2019-07-29 09:50:00,61.41,61.41,61.38,61.38,243894.0,51.3852,51.3852,51.3601,51.3601,243894.0
2019-07-29 09:55:00,61.38,61.4,61.37,61.38,33324.0,51.3601,51.3768,51.3517,51.3601,33324.0
2019-07-29 10:00:00,61.37,61.38,61.35,61.38,42286.0,51.3517,51.3601,51.335,51.3601,42286.0
2019-07-29 10:05:00,61.38,61.39,61.36,61.36,77347.0,51.3601,51.3684,51.3433,51.3433,77347.0
2019-07-29 10:10:00,61.36,61.37,61.35,61.36,62934.0,51.3433,51.3517,51.335,51.3433,62934.0
2019-07-29 10:15:00,61.37,61.39,61.36,61.38,115122.0,51.3517,51.3684,51.3433,51.3601,115122.0
2019-07-29 10:20:00,61.38,61.4,61.38,61.4,22601.0,51.3601,51.3768,51.3601,51.3768,22601.0
2019-07-29 10:25:00,61.4,61.4,61.37,61.38,19283.0,51.3768,51.3768,51.3517,51.3601,19283.0
2019-07-29 10:30:00,61.38,61.41,61.36,61.41,15142.0,51.3601,51.3852,51.3433,51.3852,15142.0
2019-07-29 10:35:00,61.4,61.42,61.38,61.4,11269.0,51.3768,51.3935,51.3601,51.3768,11269.0
2019-07-29 10:40:00,61.4,61.43,61.39,61.43,36596.0,51.3768,51.4019,51.3684,51.4019,36596.0
2019-07-29 10:45:00,61.43,61.45,61.42,61.45,24126.0,51.4019,51.4186,51.3935,51.4186,24126.0
2019-07-29 10:50:00,61.45,61.46,61.43,61.44,52774.0,51.4186,51.427,51.4019,51.4103,52774.0
2019-07-29 10:55:00,61.44,61.45,61.39,61.41,63456.0,51.4103,51.4186,51.3684,51.3852,63456.0
2019-07-29 11:00:00,61.4,61.41,61.36,61.38,24325.0,51.3768,51.3852,51.3433,51.3601,24325.0
2019-07-29 11:05:00,61.38,61.4,61.37,61.37,19917.0,51.3601,51.3768,51.3517,51.3517,19917.0
2019-07-29 11:10:00,61.37,61.4,61.36,61.38,18842.0,51.3517,51.3768,51.3433,51.3601,18842.0
2019-07-29 11:15:00,61.38,61.38,61.35,61.37,17805.0,51.3601,51.3601,51.335,51.3517,17805.0
2019-07-29 11:20:00,61.37,61.38,61.35,61.38,15582.0,51.3517,51.3601,51.335,51.3601,15582.0
2019-07-29 11:25:00,61.38,61.39,61.36,61.39,18157.0,51.3601,51.3684,51.3433,51.3684,18157.0
2019-07-29 11:30:00,61.39,61.39,61.34,61.34,65731.0,51.3684,51.3684,51.3266,51.3266,65731.0
2019-07-29 11:35:00,61.35,61.37,61.33,61.37,31456.0,51.335,51.3517,51.3182,51.3517,31456.0
2019-07-29 11:40:00,61.36,61.38,61.36,61.38,17367.0,51.3433,51.3601,51.3433,51.3601,17367.0
2019-07-29 11:45:00,61.38,61.39,61.37,61.39,13493.0,51.3601,51.3684,51.3517,51.3684,13493.0
2019-07-29 11:50:00,61.39,61.4,61.38,61.4,11062.0,51.3684,51.3768,51.3601,51.3768,11062.0
2019-07-29 11:55:00,61.4,61.42,61.39,61.41,7888.0,51.3768,51.3935,51.3684,51.3852,7888.0
2019-07-29 12:00:00,61.41,61.41,61.37,61.38,21906.0,51.3852,51.3852,51.3517,51.3601,21906.0
2019-07-29 12:05:00,61.37,61.39,61.37,61.38,97977.0,51.3517,51.3684,51.3517,51.3601,97977.0
2019-07-29 12:10:00,61.38,61.38,61.36,61.37,5331.0,51.3601,51.3601,51.3433,51.3517,5331.0
2019-07-29 12:15:00,61.37,61.37,61.35,61.36,17745.0,51.3517,51.3517,51.335,51.3433,17745.0
2019-07-29 12:20:00,61.36,61.37,61.35,61.36,10309.0,51.3433,51.3517,51.335,51.3433,10309.0
2019-07-29 12:25:00,61.35,61.36,61.34,61.35,23082.0,51.335,51.3433,51.3266,51.335,23082.0
2019-07-29 12:30:00,61.36,61.37,61.35,61.36,9143.0,51.3433,51.3517,51.335,51.3433,9143.0
2019-07-29 12:35:00,61.36,61.37,61.34,61.35,32680.0,51.3433,51.3517,51.3266,51.335,32680.0
2019-07-29 12:40:00,61.35,61.35,61.34,61.35,24045.0,51.335,51.335,51.3266,51.335,24045.0
2019-07-29 12:45:00,61.35,61.36,61.34,61.36,28852.0,51.335,51.3433,51.3266,51.3433,28852.0
2019-07-29 12:50:00,61.36,61.37,61.35,61.36,74832.0,51.3433,51.3517,51.335,51.3433,74832.0
2019-07-29 12:55:00,61.36,61.39,61.36,61.39,8922.0,51.3433,51.3684,51.3433,51.3684,8922.0
2019-07-29 13:00:00,61.39,61.4,61.38,61.38,62629.0,51.3684,51.3768,51.3601,51.3601,62629.0
2019-07-29 13:05:00,61.4,61.4,61.38,61.39,11152.0,51.3768,51.3768,51.3601,51.3684,11152.0
2019-07-29 13:10:00,61.39,61.4,61.38,61.38,46278.0,51.3684,51.3768,51.3601,51.3601,46278.0
2019-07-29 13:15:00,61.38,61.4,61.38,61.4,20725.0,51.3601,51.3768,51.3601,51.3768,20725.0
2019-07-29 13:20:00,61.39,61.4,61.39,61.39,6907.0,51.3684,51.3768,51.3684,51.3684,6907.0
2019-07-29 13:25:00,61.4,61.4,61.39,61.4,20347.0,51.3768,51.3768,51.3684,51.3768,20347.0
2019-07-29 13:30:00,61.39,61.41,61.39,61.4,78431.0,51.3684,51.3852,51.3684,51.3768,78431.0
2019-07-29 13:35:00,61.4,61.41,61.39,61.39,21952.0,51.3768,51.3852,51.3684,51.3684,21952.0
2019-07-29 13:40:00,61.4,61.4,61.39,61.4,16240.0,51.3768,51.3768,51.3684,51.3768,16240.0
2019-07-29 13:45:00,61.4,61.41,61.39,61.41,19858.0,51.3768,51.3852,51.3684,51.3852,19858.0
2019-07-29 13:50:00,61.41,61.41,61.39,61.4,16506.0,51.3852,51.3852,51.3684,51.3768,16506.0
2019-07-29 13:55:00,61.4,61.41,61.38,61.39,40604.0,51.3768,51.3852,51.3601,51.3684,40604.0
2019-07-29 14:00:00,61.39,61.39,61.38,61.39,65262.0,51.3684,51.3684,51.3601,51.3684,65262.0
2019-07-29 14:05:00,61.38,61.39,61.37,61.39,49593.0,51.3601,51.3684,51.3517,51.3684,49593.0
2019-07-29 14:10:00,61.38,61.41,61.38,61.4,52102.0,51.3601,51.3852,51.3601,51.3768,52102.0
2019-07-29 14:15:00,61.41,61.41,61.39,61.39,47128.0,51.3852,51.3852,51.3684,51.3684,47128.0
2019-07-29 14:20:00,61.4,61.4,61.39,61.4,118094.0,51.3768,51.3768,51.3684,51.3768,118094.0
2019-07-29 14:25:00,61.39,61.41,61.39,61.41,50756.0,51.3684,51.3852,51.3684,51.3852,50756.0
2019-07-29 14:30:00,61.41,61.41,61.37,61.38,45406.0,51.3852,51.3852,51.3517,51.3601,45406.0
2019-07-29 14:35:00,61.38,61.38,61.37,61.37,11011.0,51.3601,51.3601,51.3517,51.3517,11011.0
2019-07-29 14:40:00,61.37,61.37,61.35,61.36,10928.0,51.3517,51.3517,51.335,51.3433,10928.0
2019-07-29 14:45:00,61.36,61.37,61.35,61.37,35591.0,51.3433,51.3517,51.335,51.3517,35591.0
2019-07-29 14:50:00,61.37,61.4,61.37,61.39,17874.0,51.3517,51.3768,51.3517,51.3684,17874.0
2019-07-29 14:55:00,61.4,61.41,61.39,61.4,51733.0,51.3768,51.3852,51.3684,51.3768,51733.0
2019-07-29 15:00:00,61.4,61.42,61.4,61.4,158678.0,51.3768,51.3935,51.3768,51.3768,158678.0
2019-07-29 15:05:00,61.41,61.41,61.4,61.41,29281.0,51.3852,51.3852,51.3768,51.3852,29281.0
2019-07-29 15:10:00,61.41,61.41,61.39,61.4,86399.0,51.3852,51.3852,51.3684,51.3768,86399.0
2019-07-29 15:15:00,61.4,61.41,61.39,61.41,41521.0,51.3768,51.3852,51.3684,51.3852,41521.0
2019-07-29 15:20:00,61.4,61.42,61.4,61.41,40150.0,51.3768,51.3935,51.3768,51.3852,40150.0
2019-07-29 15:25:00,61.4,61.41,61.4,61.41,21763.0,51.3768,51.3852,51.3768,51.3852,21763.0
2019-07-29 15:30:00,61.4,61.41,61.4,61.41,22307.0,51.3768,51.3852,51.3768,51.3852,22307.0
2019-07-29 15:35:00,61.41,61.41,61.4,61.41,47199.0,51.3852,51.3852,51.3768,51.3852,47199.0
2019-07-29 15:40:00,61.41,61.43,61.4,61.43,140146.0,51.3852,51.4019,51.3768,51.4019,140146.0
2019-07-29 15:45:00,61.42,61.43,61.41,61.43,94539.0,51.3935,51.4019,51.3852,51.4019,94539.0
2019-07-29 15:50:00,61.42,61.44,61.42,61.43,72020.0,51.3935,51.4103,51.3935,51.4019,72020.0
2019-07-29 15:55:00,61.42,61.43,61.4,61.41,288991.0,51.3935,51.4019,51.3768,51.3852,288991.0
2019-07-30 09:30:00,60.76,60.8,60.7,60.71,151180.0,50.8413,50.8747,50.7911,50.7994,151180.0
2019-07-30 09:35:00,60.71,60.78,60.67,60.74,143951.0,50.7994,50.858,50.766,50.8245,143951.0
2019-07-30 09:40:00,60.74,60.77,60.73,60.76,58968.0,50.8245,50.8496,50.8162,50.8413,58968.0
2019-07-30 09:45:00,60.76,60.76,60.71,60.74,126316.0,50.8413,50.8413,50.7994,50.8245,126316.0
2019-07-30 09:50:00,60.74,60.76,60.72,60.76,39582.0,50.8245,50.8413,50.8078,50.8413,39582.0
2019-07-30 09:55:00,60.76,60.77,60.74,60.75,58564.0,50.8413,50.8496,50.8245,50.8329,58564.0
2019-07-30 10:00:00,60.75,60.77,60.73,60.75,65722.0,50.8329,50.8496,50.8162,50.8329,65722.0
2019-07-30 10:05:00,60.75,60.76,60.74,60.74,22048.0,50.8329,50.8413,50.8245,50.8245,22048.0
2019-07-30 10:10:00,60.74,60.74,60.66,60.7,96191.0,50.8245,50.8245,50.7576,50.7911,96191.0
2019-07-30 10:15:00,60.7,60.74,60.7,60.73,41045.0,50.7911,50.8245,50.7911,50.8162,41045.0
2019-07-30 10:20:00,60.73,60.74,60.68,60.7,86012.0,50.8162,50.8245,50.7743,50.7911,86012.0
2019-07-30 10:25:00,60.69,60.73,60.69,60.72,38000.0,50.7827,50.8162,50.7827,50.8078,38000.0
2019-07-30 10:30:00,60.71,60.77,60.71,60.74,50403.0,50.7994,50.8496,50.7994,50.8245,50403.0
2019-07-30 10:35:00,60.75,60.75,60.7,60.71,57436.0,50.8329,50.8329,50.7911,50.7994,57436.0
2019-07-30 10:40:00,60.73,60.73,60.67,60.67,51575.0,50.8162,50.8162,50.766,50.766,51575.0
2019-07-30 10:45:00,60.66,60.68,60.65,60.66,26757.0,50.7576,50.7743,50.7492,50.7576,26757.0
2019-07-30 10:50:00,60.66,60.7,60.65,60.7,59734.0,50.7576,50.7911,50.7492,50.7911,59734.0
2019-07-30 10:55:00,60.7,60.7,60.66,60.68,21294.0,50.7911,50.7911,50.7576,50.7743,21294.0
2019-07-30 11:00:00,60.69,60.74,60.68,60.73,693608.0,50.7827,50.8245,50.7743,50.8162,693608.0
2019-07-30 11:05:00,60.74,60.76,60.73,60.75,60486.0,50.8245,50.8413,50.8162,50.8329,60486.0
2019-07-30 11:10:00,60.74,60.75,60.72,60.75,54346.0,50.8245,50.8329,50.8078,50.8329,54346.0
2019-07-30 11:15:00,60.73,60.75,60.73,60.73,6904.0,50.8162,50.8329,50.8162,50.8162,6904.0
2019-07-30 11:20:00,60.73,60.74,60.72,60.73,23646.0,50.8162,50.8245,50.8078,50.8162,23646.0
2019-07-30 11:25:00,60.73,60.75,60.72,60.73,26929.0,50.8162,50.8329,50.8078,50.8162,26929.0
2019-07-30 11:30:00,60.74,60.76,60.72,60.73,181615.0,50.8245,50.8413,50.8078,50.8162,181615.0
2019-07-30 11:35:00,60.73,60.74,60.69,60.7,34582.0,50.8162,50.8245,50.7827,50.7911,34582.0
2019-07-30 11:40:00,60.7,60.72,60.69,60.72,13292.0,50.7911,50.8078,50.7827,50.8078,13292.0
2019-07-30 11:45:00,60.72,60.72,60.68,60.69,14583.0,50.8078,50.8078,50.7743,50.7827,14583.0
2019-07-30 11:50:00,60.7,60.7,60.67,60.68,24591.0,50.7911,50.7911,50.766,50.7743,24591.0
2019-07-30 11:55:00,60.68,60.68,60.64,60.65,27173.0,50.7743,50.7743,50.7409,50.7492,27173.0
2019-07-30 12:00:00,60.64,60.67,60.62,60.66,61516.0,50.7409,50.766,50.7241,50.7576,61516.0
2019-07-30 12:05:00,60.66,60.68,60.66,60.67,17740.0,50.7576,50.7743,50.7576,50.766,17740.0
2019-07-30 12:10:00,60.67,60.68,60.66,60.67,49503.0,50.766,50.7743,50.7576,50.766,49503.0
2019-07-30 12:15:00,60.67,60.69,60.67,60.68,23349.0,50.766,50.7827,50.766,50.7743,23349.0
2019-07-30 12:20:00,60.68,60.69,60.66,60.68,18023.0,50.7743,50.7827,50.7576,50.7743,18023.0
2019-07-30 12:25:00,60.67,60.68,60.66,60.68,35714.0,50.766,50.7743,50.7576,50.7743,35714.0
2019-07-30 12:30:00,60.67,60.68,60.67,60.68,236153.0,50.766,50.7743,50.766,50.7743,236153.0
2019-07-30 12:35:00,60.68,60.68,60.66,60.67,14277.0,50.7743,50.7743,50.7576,50.766,14277.0
2019-07-30 12:40:00,60.67,60.67,60.66,60.66,39351.0,50.766,50.766,50.7576,50.7576,39351.0
2019-07-30 12:45:00,60.67,60.67,60.64,60.66,36761.0,50.766,50.766,50.7409,50.7576,36761.0
2019-07-30 12:50:00,60.66,60.66,60.6,60.61,23221.0,50.7576,50.7576,50.7074,50.7158,23221.0
2019-07-30 12:55:00,60.6,60.61,60.59,60.61,39086.0,50.7074,50.7158,50.699,50.7158,39086.0
2019-07-30 13:00:00,60.61,60.62,60.6,60.61,19942.0,50.7158,50.7241,50.7074,50.7158,19942.0
2019-07-30 13:05:00,60.61,60.63,60.61,60.63,16396.0,50.7158,50.7325,50.7158,50.7325,16396.0
2019-07-30 13:10:00,60.63,60.65,60.62,60.63,30223.0,50.7325,50.7492,50.7241,50.7325,30223.0
2019-07-30 13:15:00,60.62,60.64,60.61,60.64,19740.0,50.7241,50.7409,50.7158,50.7409,19740.0
2019-07-30 13:20:00,60.63,60.66,60.63,60.66,18197.0,50.7325,50.7576,50.7325,50.7576,18197.0
2019-07-30 13:25:00,60.66,60.66,60.64,60.65,19780.0,50.7576,50.7576,50.7409,50.7492,19780.0
2019-07-30 13:30:00,60.65,60.67,60.65,60.65,51532.0,50.7492,50.766,50.7492,50.7492,51532.0
2019-07-30 13:35:00,60.65,60.66,60.64,60.65,44930.0,50.7492,50.7576,50.7409,50.7492,44930.0
2019-07-30 13:40:00,60.66,60.67,60.65,60.66,25093.0,50.7576,50.766,50.7492,50.7576,25093.0
2019-07-30 13:45:00,60.67,60.67,60.66,60.67,26879.0,50.766,50.766,50.7576,50.766,26879.0
2019-07-30 13:50:00,60.67,60.68,60.66,60.67,54717.0,50.766,50.7743,50.7576,50.766,54717.0
2019-07-30 13:55:00,60.67,60.68,60.67,60.68,16367.0,50.766,50.7743,50.766,50.7743,16367.0
2019-07-30 14:00:00,60.68,60.76,60.67,60.76,27036.0,50.7743,50.8413,50.766,50.8413,27036.0
2019-07-30 14:05:00,60.77,60.77,60.73,60.73,42834.0,50.8496,50.8496,50.8162,50.8162,42834.0
2019-07-30 14:10:00,60.73,60.75,60.73,60.74,43924.0,50.8162,50.8329,50.8162,50.8245,43924.0
2019-07-30 14:15:00,60.75,60.75,60.74,60.75,26121.0,50.8329,50.8329,50.8245,50.8329,26121.0
2019-07-30 14:20:00,60.74,60.75,60.74,60.75,66539.0,50.8245,50.8329,50.8245,50.8329,66539.0
2019-07-30 14:25:00,60.74,60.75,60.72,60.73,215145.0,50.8245,50.8329,50.8078,50.8162,215145.0
2019-07-30 14:30:00,60.72,60.73,60.71,60.71,36378.0,50.8078,50.8162,50.7994,50.7994,36378.0
2019-07-30 14:35:00,60.71,60.72,60.71,60.72,15481.0,50.7994,50.8078,50.7994,50.8078,15481.0
2019-07-30 14:40:00,60.71,60.73,60.71,60.72,37400.0,50.7994,50.8162,50.7994,50.8078,37400.0
2019-07-30 14:45:00,60.72,60.72,60.69,60.71,383854.0,50.8078,50.8078,50.7827,50.7994,383854.0
2019-07-30 14:50:00,60.71,60.71,60.69,60.69,61615.0,50.7994,50.7994,50.7827,50.7827,61615.0
2019-07-30 14:55:00,60.69,60.69,60.68,60.69,31654.0,50.7827,50.7827,50.7743,50.7827,31654.0
2019-07-30 15:00:00,60.69,60.72,60.69,60.71,62833.0,50.7827,50.8078,50.7827,50.7994,62833.0
2019-07-30 15:05:00,60.7,60.71,60.69,60.71,129439.0,50.7911,50.7994,50.7827,50.7994,129439.0
2019-07-30 15:10:00,60.71,60.72,60.7,60.71,35541.0,50.7994,50.8078,50.7911,50.7994,35541.0
2019-07-30 15:15:00,60.71,60.73,60.69,60.7,82921.0,50.7994,50.8162,50.7827,50.7911,82921.0
2019-07-30 15:20:00,60.7,60.7,60.65,60.66,407031.0,50.7911,50.7911,50.7492,50.7576,407031.0
2019-07-30 15:25:00,60.66,60.67,60.64,60.65,59839.0,50.7576,50.766,50.7409,50.7492,59839.0
2019-07-30 15:30:00,60.65,60.67,60.65,60.66,27684.0,50.7492,50.766,50.7492,50.7576,27684.0
2019-07-30 15:35:00,60.66,60.67,60.64,60.66,84952.0,50.7576,50.766,50.7409,50.7576,84952.0
2019-07-30 15:40:00,60.65,60.66,60.63,60.65,68171.0,50.7492,50.7576,50.7325,50.7492,68171.0
2019-07-30 15:45:00,60.64,60.67,60.63,60.65,42736.0,50.7409,50.766,50.7325,50.7492,42736.0
2019-07-30 15:50:00,60.66,60.67,60.64,60.65,165898.0,50.7576,50.766,50.7409,50.7492,165898.0
2019-07-30 15:55:00,60.64,60.7,60.63,60.7,208873.0,50.7409,50.7911,50.7325,50.7911,208873.0
2019-07-31 09:30:00,60.73,60.82,60.71,60.77,121999.0,50.8162,50.8915,50.7994,50.8496,121999.0
2019-07-31 09:35:00,60.76,60.8,60.76,60.78,24469.0,50.8413,50.8747,50.8413,50.858,24469.0
2019-07-31 09:40:00,60.78,60.83,60.77,60.83,130757.0,50.858,50.8998,50.8496,50.8998,130757.0
2019-07-31 09:45:00,60.83,60.83,60.79,60.8,64489.0,50.8998,50.8998,50.8664,50.8747,64489.0
2019-07-31 09:50:00,60.8,60.81,60.78,60.8,48477.0,50.8747,50.8831,50.858,50.8747,48477.0
2019-07-31 09:55:00,60.8,60.83,60.79,60.83,40999.0,50.8747,50.8998,50.8664,50.8998,40999.0
2019-07-31 10:00:00,60.84,60.84,60.8,60.81,52281.0,50.9082,50.9082,50.8747,50.8831,52281.0
2019-07-31 10:05:00,60.81,60.84,60.81,60.83,47965.0,50.8831,50.9082,50.8831,50.8998,47965.0
2019-07-31 10:10:00,60.83,60.85,60.82,60.84,178427.0,50.8998,50.9166,50.8915,50.9082,178427.0
2019-07-31 10:15:00,60.84,60.86,60.82,60.85,40976.0,50.9082,50.9249,50.8915,50.9166,40976.0
2019-07-31 10:20:00,60.86,60.87,60.85,60.86,47906.0,50.9249,50.9333,50.9166,50.9249,47906.0
2019-07-31 10:25:00,60.85,60.87,60.81,60.83,49027.0,50.9166,50.9333,50.8831,50.8998,49027.0
2019-07-31 10:30:00,60.83,60.83,60.79,60.8,30586.0,50.8998,50.8998,50.8664,50.8747,30586.0
2019-07-31 10:35:00,60.79,60.82,60.78,60.82,19262.0,50.8664,50.8915,50.858,50.8915,19262.0
2019-07-31 10:40:00,60.82,60.82,60.79,60.8,65691.0,50.8915,50.8915,50.8664,50.8747,65691.0
2019-07-31 10:45:00,60.79,60.83,60.79,60.83,50309.0,50.8664,50.8998,50.8664,50.8998,50309.0
2019-07-31 10:50:00,60.83,60.86,60.82,60.85,168995.0,50.8998,50.9249,50.8915,50.9166,168995.0
2019-07-31 10:55:00,60.86,60.87,60.84,60.86,46678.0,50.9249,50.9333,50.9082,50.9249,46678.0
2019-07-31 11:00:00,60.86,60.88,60.85,60.87,40581.0,50.9249,50.9417,50.9166,50.9333,40581.0
2019-07-31 11:05:00,60.87,60.88,60.84,60.85,44652.0,50.9333,50.9417,50.9082,50.9166,44652.0
2019-07-31 11:10:00,60.85,60.86,60.83,60.84,43705.0,50.9166,50.9249,50.8998,50.9082,43705.0
2019-07-31 11:15:00,60.85,60.88,60.83,60.86,45464.0,50.9166,50.9417,50.8998,50.9249,45464.0
2019-07-31 11:20:00,60.87,60.89,60.85,60.85,78576.0,50.9333,50.9501,50.9166,50.9166,78576.0
2019-07-31 11:25:00,60.85,60.86,60.81,60.82,718211.0,50.9166,50.9249,50.8831,50.8915,718211.0
2019-07-31 11:30:00,60.82,60.84,60.8,60.81,287622.0,50.8915,50.9082,50.8747,50.8831,287622.0
2019-07-31 11:35:00,60.81,60.81,60.79,60.8,69416.0,50.8831,50.8831,50.8664,50.8747,69416.0
2019-07-31 11:40:00,60.81,60.82,60.8,60.81,14230.0,50.8831,50.8915,50.8747,50.8831,14230.0
2019-07-31 11:45:00,60.82,60.83,60.81,60.82,36266.0,50.8915,50.8998,50.8831,50.8915,36266.0
2019-07-31 11:50:00,60.83,60.83,60.81,60.82,10933.0,50.8998,50.8998,50.8831,50.8915,10933.0
2019-07-31 11:55:00,60.82,60.84,60.81,60.83,10351.0,50.8915,50.9082,50.8831,50.8998,10351.0
2019-07-31 12:00:00,60.84,60.84,60.8,60.82,52485.0,50.9082,50.9082,50.8747,50.8915,52485.0
2019-07-31 12:05:00,60.82,60.82,60.8,60.81,18062.0,50.8915,50.8915,50.8747,50.8831,18062.0
2019-07-31 12:10:00,60.82,60.82,60.8,60.81,12850.0,50.8915,50.8915,50.8747,50.8831,12850.0
2019-07-31 12:15:00,60.81,60.82,60.8,60.81,48370.0,50.8831,50.8915,50.8747,50.8831,48370.0
2019-07-31 12:20:00,60.8,60.81,60.79,60.8,28489.0,50.8747,50.8831,50.8664,50.8747,28489.0
2019-07-31 12:25:00,60.8,60.8,60.79,60.8,19629.0,50.8747,50.8747,50.8664,50.8747,19629.0
2019-07-31 12:30:00,60.8,60.8,60.77,60.78,14375.0,50.8747,50.8747,50.8496,50.858,14375.0
2019-07-31 12:35:00,60.77,60.79,60.77,60.79,23960.0,50.8496,50.8664,50.8496,50.8664,23960.0
2019-07-31 12:40:00,60.78,60.79,60.78,60.79,5868.0,50.858,50.8664,50.858,50.8664,5868.0
2019-07-31 12:45:00,60.79,60.8,60.78,60.8,28766.0,50.8664,50.8747,50.858,50.8747,28766.0
2019-07-31 12:50:00,60.8,60.8,60.78,60.8,9801.0,50.8747,50.8747,50.858,50.8747,9801.0
2019-07-31 12:55:00,60.8,60.81,60.79,60.8,58494.0,50.8747,50.8831,50.8664,50.8747,58494.0
2019-07-31 13:00:00,60.81,60.83,60.79,60.82,40206.0,50.8831,50.8998,50.8664,50.8915,40206.0
2019-07-31 13:05:00,60.82,60.83,60.81,60.83,23047.0,50.8915,50.8998,50.8831,50.8998,23047.0
2019-07-31 13:10:00,60.83,60.84,60.82,60.84,30731.0,50.8998,50.9082,50.8915,50.9082,30731.0
2019-07-31 13:15:00,60.83,60.84,60.81,60.82,56223.0,50.8998,50.9082,50.8831,50.8915,56223.0
2019-07-31 13:20:00,60.82,60.84,60.81,60.84,52800.0,50.8915,50.9082,50.8831,50.9082,52800.0
2019-07-31 13:25:00,60.83,60.84,60.82,60.84,22436.0,50.8998,50.9082,50.8915,50.9082,22436.0
2019-07-31 13:30:00,60.84,60.85,60.83,60.85,27125.0,50.9082,50.9166,50.8998,50.9166,27125.0
2019-07-31 13:35:00,60.85,60.86,60.84,60.84,34233.0,50.9166,50.9249,50.9082,50.9082,34233.0
2019-07-31 13:40:00,60.85,60.86,60.84,60.85,25978.0,50.9166,50.9249,50.9082,50.9166,25978.0
2019-07-31 13:45:00,60.85,60.85,60.83,60.84,22989.0,50.9166,50.9166,50.8998,50.9082,22989.0
2019-07-31 13:50:00,60.84,60.86,60.82,60.82,145801.0,50.9082,50.9249,50.8915,50.8915,145801.0
2019-07-31 13:55:00,60.83,60.86,60.81,60.86,115960.0,50.8998,50.9249,50.8831,50.9249,115960.0
2019-07-31 14:00:00,60.85,60.86,60.61,60.72,676515.0,50.9166,50.9249,50.7158,50.8078,676515.0
2019-07-31 14:05:00,60.75,60.79,60.67,60.74,217832.0,50.8329,50.8664,50.766,50.8245,217832.0
2019-07-31 14:10:00,60.73,60.83,60.7,60.8,174574.0,50.8162,50.8998,50.7911,50.8747,174574.0
2019-07-31 14:15:00,60.78,60.79,60.7,60.75,82862.0,50.858,50.8664,50.7911,50.8329,82862.0
2019-07-31 14:20:00,60.75,60.78,60.67,60.7,53237.0,50.8329,50.858,50.766,50.7911,53237.0
2019-07-31 14:25:00,60.7,60.74,60.7,60.73,101690.0,50.7911,50.8245,50.7911,50.8162,101690.0
2019-07-31 14:30:00,60.73,60.78,60.7,60.73,122395.0,50.8162,50.858,50.7911,50.8162,122395.0
2019-07-31 14:35:00,60.73,60.75,60.49,60.53,438356.0,50.8162,50.8329,50.6153,50.6488,438356.0
2019-07-31 14:40:00,60.52,60.55,60.4,60.43,399122.0,50.6405,50.6656,50.54,50.5651,399122.0
2019-07-31 14:45:00,60.4,60.4,60.15,60.16,219263.0,50.54,50.54,50.3309,50.3392,219263.0
2019-07-31 14:50:00,60.15,60.16,59.9,60.14,409394.0,50.3309,50.3392,50.1217,50.3225,409394.0
2019-07-31 14:55:00,60.15,60.24,60.1,60.24,396917.0,50.3309,50.4062,50.289,50.4062,396917.0
2019-07-31 15:00:00,60.23,60.47,60.18,60.33,451959.0,50.3978,50.5986,50.356,50.4815,451959.0
2019-07-31 15:05:00,60.33,60.41,60.32,60.35,229055.0,50.4815,50.5484,50.4731,50.4982,229055.0
2019-07-31 15:10:00,60.35,60.35,60.24,60.32,131621.0,50.4982,50.4982,50.4062,50.4731,131621.0
2019-07-31 15:15:00,60.32,60.39,60.18,60.37,231220.0,50.4731,50.5317,50.356,50.5149,231220.0
2019-07-31 15:20:00,60.34,60.42,60.34,60.39,99414.0,50.4898,50.5568,50.4898,50.5317,99414.0
2019-07-31 15:25:00,60.39,60.44,60.39,60.41,129458.0,50.5317,50.5735,50.5317,50.5484,129458.0
2019-07-31 15:30:00,60.4,60.41,60.32,60.33,285917.0,50.54,50.5484,50.4731,50.4815,285917.0
2019-07-31 15:35:00,60.33,60.37,60.32,60.36,58299.0,50.4815,50.5149,50.4731,50.5066,58299.0
2019-07-31 15:40:00,60.36,60.4,60.33,60.4,92237.0,50.5066,50.54,50.4815,50.54,92237.0
2019-07-31 15:45:00,60.39,60.42,60.35,60.36,63890.0,50.5317,50.5568,50.4982,50.5066,63890.0
2019-07-31 15:50:00,60.36,60.36,60.26,60.26,136287.0,50.5066,50.5066,50.4229,50.4229,136287.0
2019-07-31 15:55:00,60.27,60.42,60.26,60.39,1930042.0,50.4313,50.5568,50.4229,50.5317,1930042.0
2019-08-01 09:30:00,60.37,60.44,60.34,60.42,97470.0,50.5149,50.5735,50.4898,50.5568,97470.0
2019-08-01 09:35:00,60.41,60.44,60.39,60.43,204373.0,50.5484,50.5735,50.5317,50.5651,204373.0
2019-08-01 09:40:00,60.43,60.47,60.4,60.47,169317.0,50.5651,50.5986,50.54,50.5986,169317.0
2019-08-01 09:45:00,60.46,60.48,60.43,60.45,34743.0,50.5902,50.607,50.5651,50.5819,34743.0
2019-08-01 09:50:00,60.45,60.5,60.41,60.42,202084.0,50.5819,50.6237,50.5484,50.5568,202084.0
2019-08-01 09:55:00,60.42,60.46,60.42,60.45,55796.0,50.5568,50.5902,50.5568,50.5819,55796.0
2019-08-01 10:00:00,60.46,60.51,60.44,60.45,83794.0,50.5902,50.6321,50.5735,50.5819,83794.0
2019-08-01 10:05:00,60.45,60.54,60.44,60.53,84483.0,50.5819,50.6572,50.5735,50.6488,84483.0
2019-08-01 10:10:00,60.53,60.55,60.51,60.54,67669.0,50.6488,50.6656,50.6321,50.6572,67669.0
2019-08-01 10:15:00,60.54,60.6,60.52,60.59,30289.0,50.6572,50.7074,50.6405,50.699,30289.0
2019-08-01 10:20:00,60.59,60.61,60.56,60.6,56825.0,50.699,50.7158,50.6739,50.7074,56825.0
2019-08-01 10:25:00,60.6,60.64,60.59,60.63,88105.0,50.7074,50.7409,50.699,50.7325,88105.0
2019-08-01 10:30:00,60.64,60.69,60.62,60.67,78050.0,50.7409,50.7827,50.7241,50.766,78050.0
2019-08-01 10:35:00,60.67,60.67,60.62,60.65,28430.0,50.766,50.766,50.7241,50.7492,28430.0
2019-08-01 10:40:00,60.66,60.66,60.61,60.65,20718.0,50.7576,50.7576,50.7158,50.7492,20718.0
2019-08-01 10:45:00,60.64,60.7,60.64,60.69,35097.0,50.7409,50.7911,50.7409,50.7827,35097.0
2019-08-01 10:50:00,60.69,60.74,60.68,60.74,56697.0,50.7827,50.8245,50.7743,50.8245,56697.0
2019-08-01 10:55:00,60.74,60.77,60.72,60.76,31096.0,50.8245,50.8496,50.8078,50.8413,31096.0
2019-08-01 11:00:00,60.76,60.78,60.71,60.73,83642.0,50.8413,50.858,50.7994,50.8162,83642.0
2019-08-01 11:05:00,60.74,60.74,60.71,60.74,86099.0,50.8245,50.8245,50.7994,50.8245,86099.0
2019-08-01 11:10:00,60.74,60.75,60.71,60.74,91973.0,50.8245,50.8329,50.7994,50.8245,91973.0
2019-08-01 11:15:00,60.74,60.76,60.73,60.75,23540.0,50.8245,50.8413,50.8162,50.8329,23540.0
2019-08-01 11:20:00,60.76,60.79,60.76,60.78,115974.0,50.8413,50.8664,50.8413,50.858,115974.0
2019-08-01 11:25:00,60.78,60.82,60.77,60.82,121607.0,50.858,50.8915,50.8496,50.8915,121607.0
2019-08-01 11:30:00,60.82,60.85,60.78,60.85,139535.0,50.8915,50.9166,50.858,50.9166,139535.0
2019-08-01 11:35:00,60.85,60.87,60.84,60.85,55533.0,50.9166,50.9333,50.9082,50.9166,55533.0
2019-08-01 11:40:00,60.86,60.89,60.85,60.89,51497.0,50.9249,50.9501,50.9166,50.9501,51497.0
2019-08-01 11:45:00,60.88,60.9,60.87,60.89,21545.0,50.9417,50.9584,50.9333,50.9501,21545.0
2019-08-01 11:50:00,60.88,60.89,60.83,60.83,27205.0,50.9417,50.9501,50.8998,50.8998,27205.0
2019-08-01 11:55:00,60.84,60.84,60.8,60.81,32651.0,50.9082,50.9082,50.8747,50.8831,32651.0
2019-08-01 12:00:00,60.81,60.83,60.79,60.82,75456.0,50.8831,50.8998,50.8664,50.8915,75456.0
2019-08-01 12:05:00,60.83,60.83,60.81,60.82,28634.0,50.8998,50.8998,50.8831,50.8915,28634.0
2019-08-01 12:10:00,60.82,60.83,60.81,60.81,25775.0,50.8915,50.8998,50.8831,50.8831,25775.0
2019-08-01 12:15:00,60.82,60.83,60.79,60.8,21664.0,50.8915,50.8998,50.8664,50.8747,21664.0
2019-08-01 12:20:00,60.8,60.82,60.79,60.81,30582.0,50.8747,50.8915,50.8664,50.8831,30582.0
2019-08-01 12:25:00,60.82,60.82,60.81,60.82,4805.0,50.8915,50.8915,50.8831,50.8915,4805.0
2019-08-01 12:30:00,60.82,60.85,60.81,60.85,62293.0,50.8915,50.9166,50.8831,50.9166,62293.0
2019-08-01 12:35:00,60.85,60.85,60.83,60.84,12931.0,50.9166,50.9166,50.8998,50.9082,12931.0
2019-08-01 12:40:00,60.85,60.86,60.84,60.86,21650.0,50.9166,50.9249,50.9082,50.9249,21650.0
2019-08-01 12:45:00,60.86,60.88,60.85,60.87,20500.0,50.9249,50.9417,50.9166,50.9333,20500.0
2019-08-01 12:50:00,60.88,60.89,60.87,60.88,40178.0,50.9417,50.9501,50.9333,50.9417,40178.0
2019-08-01 12:55:00,60.87,60.87,60.85,60.86,31514.0,50.9333,50.9333,50.9166,50.9249,31514.0
2019-08-01 13:00:00,60.85,60.86,60.83,60.84,32133.0,50.9166,50.9249,50.8998,50.9082,32133.0
2019-08-01 13:05:00,60.84,60.85,60.83,60.84,24328.0,50.9082,50.9166,50.8998,50.9082,24328.0
2019-08-01 13:10:00,60.84,60.85,60.82,60.84,10575.0,50.9082,50.9166,50.8915,50.9082,10575.0
2019-08-01 13:15:00,60.84,60.86,60.83,60.84,7352.0,50.9082,50.9249,50.8998,50.9082,7352.0
2019-08-01 13:20:00,60.84,60.85,60.83,60.84,10643.0,50.9082,50.9166,50.8998,50.9082,10643.0
2019-08-01 13:25:00,60.84,60.84,60.57,60.57,487161.0,50.9082,50.9082,50.6823,50.6823,487161.0
2019-08-01 13:30:00,60.57,60.67,60.49,60.49,225951.0,50.6823,50.766,50.6153,50.6153,225951.0
2019-08-01 13:35:00,60.48,60.56,60.41,60.42,152064.0,50.607,50.6739,50.5484,50.5568,152064.0
2019-08-01 13:40:00,60.43,60.5,60.3,60.31,271566.0,50.5651,50.6237,50.4564,50.4647,271566.0
2019-08-01 13:45:00,60.3,60.35,60.21,60.33,140072.0,50.4564,50.4982,50.3811,50.4815,140072.0
2019-08-01 13:50:00,60.33,60.33,60.1,60.1,253078.0,50.4815,50.4815,50.289,50.289,253078.0
2019-08-01 13:55:00,60.1,60.31,60.1,60.3,51095.0,50.289,50.4647,50.289,50.4564,51095.0
2019-08-01 14:00:00,60.29,60.29,60.12,60.13,181340.0,50.448,50.448,50.3057,50.3141,181340.0
2019-08-01 14:05:00,60.15,60.19,60.07,60.12,87332.0,50.3309,50.3643,50.2639,50.3057,87332.0
2019-08-01 14:10:00,60.11,60.17,59.99,60.16,95311.0,50.2974,50.3476,50.197,50.3392,95311.0
2019-08-01 14:15:00,60.17,60.17,60.05,60.1,52106.0,50.3476,50.3476,50.2472,50.289,52106.0
2019-08-01 14:20:00,60.09,60.09,59.94,60.01,117226.0,50.2806,50.2806,50.1551,50.2137,117226.0
2019-08-01 14:25:00,60.03,60.08,59.97,60.03,117369.0,50.2304,50.2723,50.1802,50.2304,117369.0
2019-08-01 14:30:00,60.03,60.04,59.93,60.04,127741.0,50.2304,50.2388,50.1468,50.2388,127741.0
2019-08-01 14:35:00,60.03,60.03,59.93,59.93,58817.0,50.2304,50.2304,50.1468,50.1468,58817.0
2019-08-01 14:40:00,59.94,60.0,59.9,59.92,97828.0,50.1551,50.2053,50.1217,50.1384,97828.0
2019-08-01 14:45:00,59.91,60.05,59.9,60.05,48848.0,50.13,50.2472,50.1217,50.2472,48848.0
2019-08-01 14:50:00,60.05,60.11,60.03,60.06,89917.0,50.2472,50.2974,50.2304,50.2555,89917.0
2019-08-01 14:55:00,60.06,60.06,60.0,60.04,42697.0,50.2555,50.2555,50.2053,50.2388,42697.0
2019-08-01 15:00:00,60.04,60.08,60.01,60.08,82797.0,50.2388,50.2723,50.2137,50.2723,82797.0
2019-08-01 15:05:00,60.08,60.1,60.03,60.04,43146.0,50.2723,50.289,50.2304,50.2388,43146.0
2019-08-01 15:10:00,60.04,60.08,60.0,60.02,106724.0,50.2388,50.2723,50.2053,50.2221,106724.0
2019-08-01 15:15:00,60.02,60.11,60.0,60.07,59225.0,50.2221,50.2974,50.2053,50.2639,59225.0
2019-08-01 15:20:00,60.07,60.13,60.05,60.12,263215.0,50.2639,50.3141,50.2472,50.3057,263215.0
2019-08-01 15:25:00,60.12,60.17,60.09,60.1,301740.0,50.3057,50.3476,50.2806,50.289,301740.0
2019-08-01 15:30:00,60.11,60.12,60.05,60.08,72376.0,50.2974,50.3057,50.2472,50.2723,72376.0
2019-08-01 15:35:00,60.08,60.17,60.06,60.17,97162.0,50.2723,50.3476,50.2555,50.3476,97162.0
2019-08-01 15:40:00,60.17,60.18,60.11,60.15,136898.0,50.3476,50.356,50.2974,50.3309,136898.0
2019-08-01 15:45:00,60.15,60.2,60.12,60.13,270068.0,50.3309,50.3727,50.3057,50.3141,270068.0
2019-08-01 15:50:00,60.13,60.13,60.06,60.07,123286.0,50.3141,50.3141,50.2555,50.2639,123286.0
2019-08-01 15:55:00,60.07,60.15,60.06,60.12,1118115.0,50.2639,50.3309,50.2555,50.3057,1118115.0
2019-08-02 09:30:00,59.95,59.95,59.83,59.91,197993.0,50.1635,50.1635,50.0631,50.13,197993.0
2019-08-02 09:35:00,59.9,59.91,59.79,59.89,252787.0,50.1217,50.13,50.0296,50.1133,252787.0
2019-08-02 09:40:00,59.88,59.88,59.82,59.83,200960.0,50.1049,50.1049,50.0547,50.0631,200960.0
2019-08-02 09:45:00,59.82,59.84,59.76,59.78,71636.0,50.0547,50.0715,50.0045,50.0213,71636.0
2019-08-02 09:50:00,59.78,59.85,59.76,59.78,78361.0,50.0213,50.0798,50.0045,50.0213,78361.0
2019-08-02 09:55:00,59.79,59.79,59.69,59.71,158709.0,50.0296,50.0296,49.9459,49.9627,158709.0
2019-08-02 10:00:00,59.72,59.77,59.67,59.67,103257.0,49.971,50.0129,49.9292,49.9292,103257.0
2019-08-02 10:05:00,59.67,59.72,59.65,59.66,93521.0,49.9292,49.971,49.9125,49.9208,93521.0
2019-08-02 10:10:00,59.66,59.66,59.56,59.58,141484.0,49.9208,49.9208,49.8372,49.8539,141484.0
2019-08-02 10:15:00,59.57,59.62,59.55,59.58,153572.0,49.8455,49.8874,49.8288,49.8539,153572.0
2019-08-02 10:20:00,59.58,59.63,59.58,59.62,124711.0,49.8539,49.8957,49.8539,49.8874,124711.0
2019-08-02 10:25:00,59.61,59.64,59.58,59.61,39244.0,49.879,49.9041,49.8539,49.879,39244.0
2019-08-02 10:30:00,59.61,59.61,59.46,59.47,74360.0,49.879,49.879,49.7535,49.7619,74360.0
2019-08-02 10:35:00,59.46,59.5,59.44,59.44,26255.0,49.7535,49.787,49.7368,49.7368,26255.0
2019-08-02 10:40:00,59.42,59.48,59.4,59.46,53143.0,49.72,49.7702,49.7033,49.7535,53143.0
2019-08-02 10:45:00,59.46,59.5,59.44,59.45,75917.0,49.7535,49.787,49.7368,49.7451,75917.0
2019-08-02 10:50:00,59.45,59.47,59.41,59.46,432602.0,49.7451,49.7619,49.7117,49.7535,432602.0
2019-08-02 10:55:00,59.46,59.5,59.44,59.45,104933.0,49.7535,49.787,49.7368,49.7451,104933.0
2019-08-02 11:00:00,59.45,59.46,59.4,59.46,71612.0,49.7451,49.7535,49.7033,49.7535,71612.0
2019-08-02 11:05:00,59.46,59.53,59.45,59.52,416146.0,49.7535,49.8121,49.7451,49.8037,416146.0
2019-08-02 11:10:00,59.53,59.59,59.5,59.59,55069.0,49.8121,49.8623,49.787,49.8623,55069.0
2019-08-02 11:15:00,59.58,59.63,59.57,59.62,87441.0,49.8539,49.8957,49.8455,49.8874,87441.0
2019-08-02 11:20:00,59.6,59.61,59.52,59.54,345189.0,49.8706,49.879,49.8037,49.8204,345189.0
2019-08-02 11:25:00,59.53,59.59,59.52,59.55,278674.0,49.8121,49.8623,49.8037,49.8288,278674.0
2019-08-02 11:30:00,59.55,59.6,59.52,59.53,178359.0,49.8288,49.8706,49.8037,49.8121,178359.0
2019-08-02 11:35:00,59.52,59.52,59.48,59.49,99078.0,49.8037,49.8037,49.7702,49.7786,99078.0
2019-08-02 11:40:00,59.48,59.53,59.46,59.49,36372.0,49.7702,49.8121,49.7535,49.7786,36372.0
2019-08-02 11:45:00,59.48,59.51,59.45,59.5,57737.0,49.7702,49.7953,49.7451,49.787,57737.0
2019-08-02 11:50:00,59.49,59.55,59.44,59.55,141608.0,49.7786,49.8288,49.7368,49.8288,141608.0
2019-08-02 11:55:00,59.54,59.57,59.54,59.56,182560.0,49.8204,49.8455,49.8204,49.8372,182560.0
2019-08-02 12:00:00,59.57,59.63,59.54,59.61,50667.0,49.8455,49.8957,49.8204,49.879,50667.0
2019-08-02 12:05:00,59.6,59.62,59.56,59.62,55250.0,49.8706,49.8874,49.8372,49.8874,55250.0
2019-08-02 12:10:00,59.62,59.63,59.6,59.63,52359.0,49.8874,49.8957,49.8706,49.8957,52359.0
2019-08-02 12:15:00,59.63,59.69,59.61,59.69,75074.0,49.8957,49.9459,49.879,49.9459,75074.0
2019-08-02 12:20:00,59.67,59.67,59.62,59.65,42189.0,49.9292,49.9292,49.8874,49.9125,42189.0
2019-08-02 12:25:00,59.66,59.67,59.63,59.65,40497.0,49.9208,49.9292,49.8957,49.9125,40497.0
2019-08-02 12:30:00,59.65,59.66,59.6,59.62,22007.0,49.9125,49.9208,49.8706,49.8874,22007.0
2019-08-02 12:35:00,59.61,59.62,59.59,59.6,20823.0,49.879,49.8874,49.8623,49.8706,20823.0
2019-08-02 12:40:00,59.6,59.63,59.58,59.6,39236.0,49.8706,49.8957,49.8539,49.8706,39236.0
2019-08-02 12:45:00,59.61,59.61,59.56,59.56,72204.0,49.879,49.879,49.8372,49.8372,72204.0
2019-08-02 12:50:00,59.56,59.57,59.52,59.54,54736.0,49.8372,49.8455,49.8037,49.8204,54736.0
2019-08-02 12:55:00,59.55,59.55,59.52,59.53,17110.0,49.8288,49.8288,49.8037,49.8121,17110.0
2019-08-02 13:00:00,59.53,59.54,59.48,59.52,69590.0,49.8121,49.8204,49.7702,49.8037,69590.0
2019-08-02 13:05:00,59.51,59.51,59.47,59.5,26561.0,49.7953,49.7953,49.7619,49.787,26561.0
2019-08-02 13:10:00,59.5,59.51,59.47,59.48,26110.0,49.787,49.7953,49.7619,49.7702,26110.0
2019-08-02 13:15:00,59.48,59.51,59.47,59.48,34668.0,49.7702,49.7953,49.7619,49.7702,34668.0
2019-08-02 13:20:00,59.48,59.52,59.48,59.48,33565.0,49.7702,49.8037,49.7702,49.7702,33565.0
2019-08-02 13:25:00,59.49,59.49,59.45,59.48,41588.0,49.7786,49.7786,49.7451,49.7702,41588.0
2019-08-02 13:30:00,59.48,59.49,59.45,59.46,47897.0,49.7702,49.7786,49.7451,49.7535,47897.0
2019-08-02 13:35:00,59.46,59.48,59.43,59.48,53249.0,49.7535,49.7702,49.7284,49.7702,53249.0
2019-08-02 13:40:00,59.48,59.5,59.46,59.48,45635.0,49.7702,49.787,49.7535,49.7702,45635.0
2019-08-02 13:45:00,59.47,59.5,59.47,59.48,77910.0,49.7619,49.787,49.7619,49.7702,77910.0
2019-08-02 13:50:00,59.48,59.49,59.46,59.48,34400.0,49.7702,49.7786,49.7535,49.7702,34400.0
2019-08-02 13:55:00,59.48,59.49,59.46,59.48,59142.0,49.7702,49.7786,49.7535,49.7702,59142.0
2019-08-02 14:00:00,59.48,59.51,59.46,59.5,46048.0,49.7702,49.7953,49.7535,49.787,46048.0
2019-08-02 14:05:00,59.5,59.55,59.49,59.53,74420.0,49.787,49.8288,49.7786,49.8121,74420.0
2019-08-02 14:10:00,59.54,59.61,59.52,59.61,75684.0,49.8204,49.879,49.8037,49.879,75684.0
2019-08-02 14:15:00,59.61,59.61,59.56,59.58,75219.0,49.879,49.879,49.8372,49.8539,75219.0
2019-08-02 14:20:00,59.58,59.65,59.57,59.63,62458.0,49.8539,49.9125,49.8455,49.8957,62458.0
2019-08-02 14:25:00,59.63,59.64,59.58,59.6,96844.0,49.8957,49.9041,49.8539,49.8706,96844.0
2019-08-02 14:30:00,59.59,59.6,59.57,59.59,73778.0,49.8623,49.8706,49.8455,49.8623,73778.0
2019-08-02 14:35:00,59.59,59.65,59.58,59.64,97308.0,49.8623,49.9125,49.8539,49.9041,97308.0
2019-08-02 14:40:00,59.64,59.64,59.61,59.63,69961.0,49.9041,49.9041,49.879,49.8957,69961.0
2019-08-02 14:45:00,59.62,59.65,59.6,59.62,75264.0,49.8874,49.9125,49.8706,49.8874,75264.0
2019-08-02 14:50:00,59.61,59.62,59.59,59.61,99182.0,49.879,49.8874,49.8623,49.879,99182.0
2019-08-02 14:55:00,59.61,59.63,59.58,59.63,28599.0,49.879,49.8957,49.8539,49.8957,28599.0
2019-08-02 15:00:00,59.63,59.64,59.6,59.61,86113.0,49.8957,49.9041,49.8706,49.879,86113.0
2019-08-02 15:05:00,59.61,59.62,59.58,59.6,100162.0,49.879,49.8874,49.8539,49.8706,100162.0
2019-08-02 15:10:00,59.6,59.6,59.54,59.55,56938.0,49.8706,49.8706,49.8204,49.8288,56938.0
2019-08-02 15:15:00,59.55,59.6,59.54,59.59,44188.0,49.8288,49.8706,49.8204,49.8623,44188.0
2019-08-02 15:20:00,59.59,59.64,59.57,59.64,74023.0,49.8623,49.9041,49.8455,49.9041,74023.0
2019-08-02 15:25:00,59.64,59.68,59.62,59.66,112784.0,49.9041,49.9376,49.8874,49.9208,112784.0
2019-08-02 15:30:00,59.66,59.68,59.64,59.66,78175.0,49.9208,49.9376,49.9041,49.9208,78175.0
2019-08-02 15:35:00,59.65,59.76,59.64,59.71,625091.0,49.9125,50.0045,49.9041,49.9627,625091.0
2019-08-02 15:40:00,59.72,59.77,59.71,59.73,403345.0,49.971,50.0129,49.9627,49.9794,403345.0
2019-08-02 15:45:00,59.72,59.73,59.66,59.67,55264.0,49.971,49.9794,49.9208,49.9292,55264.0
2019-08-02 15:50:00,59.67,59.69,59.62,59.62,160686.0,49.9292,49.9459,49.8874,49.8874,160686.0
2019-08-02 15:55:00,59.63,59.71,59.62,59.66,514374.0,49.8957,49.9627,49.8874,49.9208,514374.0
2019-08-05 09:30:00,58.76,58.89,58.72,58.77,261593.0,49.1678,49.2765,49.1343,49.1761,261593.0
2019-08-05 09:35:00,58.77,58.77,58.7,58.73,101793.0,49.1761,49.1761,49.1176,49.1427,101793.0
2019-08-05 09:40:00,58.73,58.74,58.66,58.68,85025.0,49.1427,49.151,49.0841,49.1008,85025.0
2019-08-05 09:45:00,58.68,58.7,58.67,58.68,273438.0,49.1008,49.1176,49.0925,49.1008,273438.0
2019-08-05 09:50:00,58.68,58.7,58.64,58.66,211556.0,49.1008,49.1176,49.0674,49.0841,211556.0
2019-08-05 09:55:00,58.67,58.71,58.66,58.69,105657.0,49.0925,49.1259,49.0841,49.1092,105657.0
2019-08-05 10:00:00,58.68,58.69,58.54,58.55,171109.0,49.1008,49.1092,48.9837,48.992,171109.0
2019-08-05 10:05:00,58.55,58.58,58.53,58.55,85698.0,48.992,49.0171,48.9753,48.992,85698.0
2019-08-05 10:10:00,58.55,58.6,58.54,58.58,87676.0,48.992,49.0339,48.9837,49.0171,87676.0
2019-08-05 10:15:00,58.58,58.6,58.54,58.54,110280.0,49.0171,49.0339,48.9837,48.9837,110280.0
2019-08-05 10:20:00,58.55,58.6,58.5,58.51,64625.0,48.992,49.0339,48.9502,48.9586,64625.0
2019-08-05 10:25:00,58.5,58.51,58.46,58.49,63972.0,48.9502,48.9586,48.9167,48.9418,63972.0
2019-08-05 10:30:00,58.48,58.5,58.44,58.47,108958.0,48.9335,48.9502,48.9,48.9251,108958.0
2019-08-05 10:35:00,58.47,58.51,58.42,58.43,198009.0,48.9251,48.9586,48.8833,48.8916,198009.0
2019-08-05 10:40:00,58.43,58.45,58.35,58.37,99375.0,48.8916,48.9084,48.8247,48.8414,99375.0
2019-08-05 10:45:00,58.37,58.4,58.36,58.38,40453.0,48.8414,48.8665,48.8331,48.8498,40453.0
2019-08-05 10:50:00,58.37,58.43,58.36,58.4,152747.0,48.8414,48.8916,48.8331,48.8665,152747.0
2019-08-05 10:55:00,58.39,58.41,58.37,58.4,92321.0,48.8582,48.8749,48.8414,48.8665,92321.0
2019-08-05 11:00:00,58.39,58.45,58.38,58.41,92563.0,48.8582,48.9084,48.8498,48.8749,92563.0
2019-08-05 11:05:00,58.41,58.48,58.41,58.47,99587.0,48.8749,48.9335,48.8749,48.9251,99587.0
2019-08-05 11:10:00,58.47,58.55,58.46,58.54,127957.0,48.9251,48.992,48.9167,48.9837,127957.0
2019-08-05 11:15:00,58.53,58.54,58.5,58.5,80558.0,48.9753,48.9837,48.9502,48.9502,80558.0
2019-08-05 11:20:00,58.5,58.54,58.5,58.5,70251.0,48.9502,48.9837,48.9502,48.9502,70251.0
2019-08-05 11:25:00,58.5,58.53,58.46,58.47,153834.0,48.9502,48.9753,48.9167,48.9251,153834.0
2019-08-05 11:30:00,58.48,58.5,58.46,58.46,78675.0,48.9335,48.9502,48.9167,48.9167,78675.0
2019-08-05 11:35:00,58.46,58.47,58.43,58.44,105592.0,48.9167,48.9251,48.8916,48.9,105592.0
2019-08-05 11:40:00,58.43,58.46,58.42,58.44,38383.0,48.8916,48.9167,48.8833,48.9,38383.0
2019-08-05 11:45:00,58.44,58.5,58.44,58.49,73966.0,48.9,48.9502,48.9,48.9418,73966.0
2019-08-05 11:50:00,58.5,58.51,58.46,58.5,61524.0,48.9502,48.9586,48.9167,48.9502,61524.0
2019-08-05 11:55:00,58.5,58.54,58.45,58.46,77006.0,48.9502,48.9837,48.9084,48.9167,77006.0
2019-08-05 12:00:00,58.45,58.45,58.41,58.44,65577.0,48.9084,48.9084,48.8749,48.9,65577.0
2019-08-05 12:05:00,58.43,58.46,58.4,58.42,66022.0,48.8916,48.9167,48.8665,48.8833,66022.0
2019-08-05 12:10:00,58.41,58.43,58.39,58.43,52320.0,48.8749,48.8916,48.8582,48.8916,52320.0
2019-08-05 12:15:00,58.43,58.46,58.42,58.46,90691.0,48.8916,48.9167,48.8833,48.9167,90691.0
2019-08-05 12:20:00,58.46,58.46,58.41,58.44,59004.0,48.9167,48.9167,48.8749,48.9,59004.0
2019-08-05 12:25:00,58.44,58.44,58.35,58.38,92229.0,48.9,48.9,48.8247,48.8498,92229.0
2019-08-05 12:30:00,58.38,58.42,58.37,58.38,31943.0,48.8498,48.8833,48.8414,48.8498,31943.0
2019-08-05 12:35:00,58.38,58.39,58.35,58.36,29311.0,48.8498,48.8582,48.8247,48.8331,29311.0
2019-08-05 12:40:00,58.37,58.37,58.29,58.3,60424.0,48.8414,48.8414,48.7745,48.7829,60424.0
2019-08-05 12:45:00,58.3,58.32,58.26,58.26,62816.0,48.7829,48.7996,48.7494,48.7494,62816.0
2019-08-05 12:50:00,58.26,58.29,58.25,58.26,143476.0,48.7494,48.7745,48.741,48.7494,143476.0
2019-08-05 12:55:00,58.25,58.25,58.18,58.2,392425.0,48.741,48.741,48.6824,48.6992,392425.0
2019-08-05 13:00:00,58.18,58.24,58.17,58.22,280306.0,48.6824,48.7326,48.6741,48.7159,280306.0
2019-08-05 13:05:00,58.22,58.26,58.21,58.24,38714.0,48.7159,48.7494,48.7075,48.7326,38714.0
2019-08-05 13:10:00,58.25,58.27,58.24,58.25,35243.0,48.741,48.7578,48.7326,48.741,35243.0
2019-08-05 13:15:00,58.26,58.32,58.26,58.31,32780.0,48.7494,48.7996,48.7494,48.7912,32780.0
2019-08-05 13:20:00,58.3,58.35,58.3,58.34,126602.0,48.7829,48.8247,48.7829,48.8163,126602.0
2019-08-05 13:25:00,58.34,58.34,58.29,58.3,26404.0,48.8163,48.8163,48.7745,48.7829,26404.0
2019-08-05 13:30:00,58.3,58.32,58.29,58.31,53880.0,48.7829,48.7996,48.7745,48.7912,53880.0
2019-08-05 13:35:00,58.32,58.38,58.31,58.38,61035.0,48.7996,48.8498,48.7912,48.8498,61035.0
2019-08-05 13:40:00,58.38,58.39,58.26,58.27,105716.0,48.8498,48.8582,48.7494,48.7578,105716.0
2019-08-05 13:45:00,58.27,58.27,58.24,58.25,106518.0,48.7578,48.7578,48.7326,48.741,106518.0
2019-08-05 13:50:00,58.25,58.25,58.17,58.18,49696.0,48.741,48.741,48.6741,48.6824,49696.0
2019-08-05 13:55:00,58.18,58.19,58.16,58.17,85105.0,48.6824,48.6908,48.6657,48.6741,85105.0
2019-08-05 14:00:00,58.16,58.21,58.16,58.2,70503.0,48.6657,48.7075,48.6657,48.6992,70503.0
2019-08-05 14:05:00,58.2,58.22,58.19,58.2,50479.0,48.6992,48.7159,48.6908,48.6992,50479.0
2019-08-05 14:10:00,58.19,58.26,58.19,58.25,144343.0,48.6908,48.7494,48.6908,48.741,144343.0
2019-08-05 14:15:00,58.24,58.25,58.2,58.21,72862.0,48.7326,48.741,48.6992,48.7075,72862.0
2019-08-05 14:20:00,58.21,58.22,58.13,58.15,76293.0,48.7075,48.7159,48.6406,48.6573,76293.0
2019-08-05 14:25:00,58.14,58.15,58.08,58.09,60326.0,48.649,48.6573,48.5988,48.6071,60326.0
2019-08-05 14:30:00,58.1,58.1,58.05,58.09,49965.0,48.6155,48.6155,48.5737,48.6071,49965.0
2019-08-05 14:35:00,58.09,58.12,58.06,58.07,171822.0,48.6071,48.6322,48.582,48.5904,171822.0
2019-08-05 14:40:00,58.06,58.1,58.04,58.04,58714.0,48.582,48.6155,48.5653,48.5653,58714.0
2019-08-05 14:45:00,58.04,58.11,58.04,58.06,91306.0,48.5653,48.6239,48.5653,48.582,91306.0
2019-08-05 14:50:00,58.05,58.09,58.03,58.05,158835.0,48.5737,48.6071,48.5569,48.5737,158835.0
2019-08-05 14:55:00,58.05,58.06,58.01,58.04,74824.0,48.5737,48.582,48.5402,48.5653,74824.0
2019-08-05 15:00:00,58.04,58.08,57.95,57.95,127862.0,48.5653,48.5988,48.49,48.49,127862.0
2019-08-05 15:05:00,57.96,57.97,57.9,57.91,214302.0,48.4984,48.5067,48.4482,48.4565,214302.0
2019-08-05 15:10:00,57.92,58.08,57.92,58.07,115064.0,48.4649,48.5988,48.4649,48.5904,115064.0
2019-08-05 15:15:00,58.07,58.13,58.0,58.11,302929.0,48.5904,48.6406,48.5318,48.6239,302929.0
2019-08-05 15:20:00,58.11,58.15,58.09,58.1,166947.0,48.6239,48.6573,48.6071,48.6155,166947.0
2019-08-05 15:25:00,58.11,58.18,58.05,58.08,233255.0,48.6239,48.6824,48.5737,48.5988,233255.0
2019-08-05 15:30:00,58.06,58.16,58.04,58.13,254490.0,48.582,48.6657,48.5653,48.6406,254490.0
2019-08-05 15:35:00,58.13,58.21,58.12,58.19,530136.0,48.6406,48.7075,48.6322,48.6908,530136.0
2019-08-05 15:40:00,58.19,58.24,58.17,58.23,299060.0,48.6908,48.7326,48.6741,48.7243,299060.0
2019-08-05 15:45:00,58.23,58.26,58.15,58.18,227879.0,48.7243,48.7494,48.6573,48.6824,227879.0
2019-08-05 15:50:00,58.17,58.19,58.13,58.17,458517.0,48.6741,48.6908,48.6406,48.6741,458517.0
2019-08-05 15:55:00,58.18,58.21,58.16,58.18,986640.0,48.6824,48.7075,48.6657,48.6824,986640.0
2019-08-06 09:30:00,58.62,58.74,58.62,58.66,144529.0,49.0506,49.151,49.0506,49.0841,144529.0
2019-08-06 09:35:00,58.67,58.68,58.61,58.64,313582.0,49.0925,49.1008,49.0422,49.0674,313582.0
2019-08-06 09:40:00,58.62,58.69,58.61,58.65,76459.0,49.0506,49.1092,49.0422,49.0757,76459.0
2019-08-06 09:45:00,58.66,58.66,58.52,58.55,399928.0,49.0841,49.0841,48.9669,48.992,399928.0
2019-08-06 09:50:00,58.54,58.57,58.5,58.54,328113.0,48.9837,49.0088,48.9502,48.9837,328113.0
2019-08-06 09:55:00,58.54,58.57,58.51,58.53,161334.0,48.9837,49.0088,48.9586,48.9753,161334.0
2019-08-06 10:00:00,58.53,58.59,58.53,58.56,292635.0,48.9753,49.0255,48.9753,49.0004,292635.0
2019-08-06 10:05:00,58.56,58.6,58.52,58.54,188423.0,49.0004,49.0339,48.9669,48.9837,188423.0
2019-08-06 10:10:00,58.54,58.55,58.43,58.45,177290.0,48.9837,48.992,48.8916,48.9084,177290.0
2019-08-06 10:15:00,58.44,58.44,58.36,58.37,259494.0,48.9,48.9,48.8331,48.8414,259494.0
2019-08-06 10:20:00,58.36,58.42,58.35,58.42,114556.0,48.8331,48.8833,48.8247,48.8833,114556.0
2019-08-06 10:25:00,58.42,58.46,58.39,58.39,59172.0,48.8833,48.9167,48.8582,48.8582,59172.0
2019-08-06 10:30:00,58.39,58.48,58.37,58.44,126721.0,48.8582,48.9335,48.8414,48.9,126721.0
2019-08-06 10:35:00,58.43,58.47,58.4,58.47,70114.0,48.8916,48.9251,48.8665,48.9251,70114.0
2019-08-06 10:40:00,58.47,58.49,58.43,58.43,142053.0,48.9251,48.9418,48.8916,48.8916,142053.0
2019-08-06 10:45:00,58.42,58.44,58.37,58.38,89755.0,48.8833,48.9,48.8414,48.8498,89755.0
2019-08-06 10:50:00,58.38,58.39,58.34,58.35,91986.0,48.8498,48.8582,48.8163,48.8247,91986.0
2019-08-06 10:55:00,58.34,58.38,58.33,58.37,53987.0,48.8163,48.8498,48.808,48.8414,53987.0
2019-08-06 11:00:00,58.37,58.37,58.32,58.33,94759.0,48.8414,48.8414,48.7996,48.808,94759.0
2019-08-06 11:05:00,58.33,58.35,58.28,58.28,117160.0,48.808,48.8247,48.7661,48.7661,117160.0
2019-08-06 11:10:00,58.29,58.3,58.22,58.23,85977.0,48.7745,48.7829,48.7159,48.7243,85977.0
2019-08-06 11:15:00,58.23,58.25,58.19,58.2,86728.0,48.7243,48.741,48.6908,48.6992,86728.0
2019-08-06 11:20:00,58.2,58.26,58.19,58.26,144722.0,48.6992,48.7494,48.6908,48.7494,144722.0
2019-08-06 11:25:00,58.25,58.29,58.23,58.25,56030.0,48.741,48.7745,48.7243,48.741,56030.0
2019-08-06 11:30:00,58.25,58.26,58.14,58.17,75425.0,48.741,48.7494,48.649,48.6741,75425.0
2019-08-06 11:35:00,58.18,58.22,58.16,58.22,102568.0,48.6824,48.7159,48.6657,48.7159,102568.0
2019-08-06 11:40:00,58.21,58.27,58.19,58.24,124113.0,48.7075,48.7578,48.6908,48.7326,124113.0
2019-08-06 11:45:00,58.24,58.28,58.23,58.28,92210.0,48.7326,48.7661,48.7243,48.7661,92210.0
2019-08-06 11:50:00,58.27,58.3,58.24,58.25,45412.0,48.7578,48.7829,48.7326,48.741,45412.0
2019-08-06 11:55:00,58.25,58.33,58.23,58.33,64781.0,48.741,48.808,48.7243,48.808,64781.0
2019-08-06 12:00:00,58.32,58.37,58.31,58.31,113971.0,48.7996,48.8414,48.7912,48.7912,113971.0
2019-08-06 12:05:00,58.32,58.33,58.27,58.31,77153.0,48.7996,48.808,48.7578,48.7912,77153.0
2019-08-06 12:10:00,58.31,58.36,58.27,58.34,31936.0,48.7912,48.8331,48.7578,48.8163,31936.0
2019-08-06 12:15:00,58.34,58.35,58.3,58.31,53112.0,48.8163,48.8247,48.7829,48.7912,53112.0
2019-08-06 12:20:00,58.32,58.32,58.27,58.28,60921.0,48.7996,48.7996,48.7578,48.7661,60921.0
2019-08-06 12:25:00,58.29,58.3,58.26,58.27,42808.0,48.7745,48.7829,48.7494,48.7578,42808.0
2019-08-06 12:30:00,58.27,58.3,58.25,58.27,87272.0,48.7578,48.7829,48.741,48.7578,87272.0
2019-08-06 12:35:00,58.27,58.3,58.26,58.29,68029.0,48.7578,48.7829,48.7494,48.7745,68029.0
2019-08-06 12:40:00,58.29,58.31,58.27,58.31,110904.0,48.7745,48.7912,48.7578,48.7912,110904.0
2019-08-06 12:45:00,58.3,58.3,58.25,58.26,53786.0,48.7829,48.7829,48.741,48.7494,53786.0
2019-08-06 12:50:00,58.26,58.26,58.24,58.26,108620.0,48.7494,48.7494,48.7326,48.7494,108620.0
2019-08-06 12:55:00,58.25,58.3,58.24,58.28,49638.0,48.741,48.7829,48.7326,48.7661,49638.0
2019-08-06 13:00:00,58.28,58.35,58.28,58.35,66241.0,48.7661,48.8247,48.7661,48.8247,66241.0
2019-08-06 13:05:00,58.34,58.39,58.33,58.37,61668.0,48.8163,48.8582,48.808,48.8414,61668.0
2019-08-06 13:10:00,58.37,58.38,58.33,58.36,66756.0,48.8414,48.8498,48.808,48.8331,66756.0
2019-08-06 13:15:00,58.36,58.37,58.34,58.35,61306.0,48.8331,48.8414,48.8163,48.8247,61306.0
2019-08-06 13:20:00,58.36,58.4,58.35,58.4,91015.0,48.8331,48.8665,48.8247,48.8665,91015.0
2019-08-06 13:25:00,58.4,58.42,58.38,58.39,75658.0,48.8665,48.8833,48.8498,48.8582,75658.0
2019-08-06 13:30:00,58.39,58.4,58.34,58.39,79351.0,48.8582,48.8665,48.8163,48.8582,79351.0
2019-08-06 13:35:00,58.38,58.39,58.34,58.39,112184.0,48.8498,48.8582,48.8163,48.8582,112184.0
2019-08-06 13:40:00,58.39,58.4,58.36,58.38,67544.0,48.8582,48.8665,48.8331,48.8498,67544.0
2019-08-06 13:45:00,58.38,58.41,58.37,58.41,40468.0,48.8498,48.8749,48.8414,48.8749,40468.0
2019-08-06 13:50:00,58.41,58.43,58.38,58.41,33810.0,48.8749,48.8916,48.8498,48.8749,33810.0
2019-08-06 13:55:00,58.41,58.42,58.37,58.4,26810.0,48.8749,48.8833,48.8414,48.8665,26810.0
2019-08-06 14:00:00,58.39,58.4,58.35,58.36,54006.0,48.8582,48.8665,48.8247,48.8331,54006.0
2019-08-06 14:05:00,58.36,58.39,58.35,58.39,66459.0,48.8331,48.8582,48.8247,48.8582,66459.0
2019-08-06 14:10:00,58.38,58.44,58.38,58.43,22408.0,48.8498,48.9,48.8498,48.8916,22408.0
2019-08-06 14:15:00,58.44,58.5,58.44,58.5,74990.0,48.9,48.9502,48.9,48.9502,74990.0
2019-08-06 14:20:00,58.5,58.51,58.49,58.5,198816.0,48.9502,48.9586,48.9418,48.9502,198816.0
2019-08-06 14:25:00,58.49,58.52,58.49,58.51,125103.0,48.9418,48.9669,48.9418,48.9586,125103.0
2019-08-06 14:30:00,58.51,58.55,58.49,58.55,43362.0,48.9586,48.992,48.9418,48.992,43362.0
2019-08-06 14:35:00,58.54,58.55,58.51,58.53,176193.0,48.9837,48.992,48.9586,48.9753,176193.0
2019-08-06 14:40:00,58.52,58.57,58.5,58.55,76563.0,48.9669,49.0088,48.9502,48.992,76563.0
2019-08-06 14:45:00,58.55,58.55,58.52,58.53,107623.0,48.992,48.992,48.9669,48.9753,107623.0
2019-08-06 14:50:00,58.53,58.54,58.46,58.48,375833.0,48.9753,48.9837,48.9167,48.9335,375833.0
2019-08-06 14:55:00,58.48,58.5,58.48,58.49,202006.0,48.9335,48.9502,48.9335,48.9418,202006.0
2019-08-06 15:00:00,58.48,58.51,58.48,58.5,120175.0,48.9335,48.9586,48.9335,48.9502,120175.0
2019-08-06 15:05:00,58.5,58.53,58.49,58.5,92800.0,48.9502,48.9753,48.9418,48.9502,92800.0
2019-08-06 15:10:00,58.49,58.54,58.48,58.54,297112.0,48.9418,48.9837,48.9335,48.9837,297112.0
2019-08-06 15:15:00,58.54,58.55,58.52,58.54,122514.0,48.9837,48.992,48.9669,48.9837,122514.0
2019-08-06 15:20:00,58.54,58.55,58.51,58.53,187675.0,48.9837,48.992,48.9586,48.9753,187675.0
2019-08-06 15:25:00,58.53,58.53,58.48,58.5,89200.0,48.9753,48.9753,48.9335,48.9502,89200.0
2019-08-06 15:30:00,58.5,58.5,58.45,58.47,271915.0,48.9502,48.9502,48.9084,48.9251,271915.0
2019-08-06 15:35:00,58.48,58.52,58.47,58.52,160264.0,48.9335,48.9669,48.9251,48.9669,160264.0
2019-08-06 15:40:00,58.52,58.54,58.5,58.52,213225.0,48.9669,48.9837,48.9502,48.9669,213225.0
2019-08-06 15:45:00,58.52,58.55,58.48,58.52,296284.0,48.9669,48.992,48.9335,48.9669,296284.0
2019-08-06 15:50:00,58.53,58.56,58.51,58.53,376990.0,48.9753,49.0004,48.9586,48.9753,376990.0
2019-08-06 15:55:00,58.53,58.57,58.5,58.56,614041.0,48.9753,49.0088,48.9502,49.0004,614041.0
2019-08-07 09:30:00,58.33,58.42,58.24,58.25,193052.0,48.808,48.8833,48.7326,48.741,193052.0
2019-08-07 09:35:00,58.25,58.37,58.24,58.36,152773.0,48.741,48.8414,48.7326,48.8331,152773.0
2019-08-07 09:40:00,58.35,58.35,58.22,58.23,202484.0,48.8247,48.8247,48.7159,48.7243,202484.0
2019-08-07 09:45:00,58.22,58.24,58.15,58.2,437286.0,48.7159,48.7326,48.6573,48.6992,437286.0
2019-08-07 09:50:00,58.19,58.22,58.15,58.19,269903.0,48.6908,48.7159,48.6573,48.6908,269903.0
2019-08-07 09:55:00,58.19,58.25,58.18,58.23,103171.0,48.6908,48.741,48.6824,48.7243,103171.0
2019-08-07 10:00:00,58.23,58.27,58.2,58.25,86694.0,48.7243,48.7578,48.6992,48.741,86694.0
2019-08-07 10:05:00,58.25,58.35,58.23,58.35,208037.0,48.741,48.8247,48.7243,48.8247,208037.0
2019-08-07 10:10:00,58.35,58.41,58.34,58.38,78570.0,48.8247,48.8749,48.8163,48.8498,78570.0
2019-08-07 10:15:00,58.37,58.47,58.36,58.41,139705.0,48.8414,48.9251,48.8331,48.8749,139705.0
2019-08-07 10:20:00,58.41,58.44,58.4,58.41,78226.0,48.8749,48.9,48.8665,48.8749,78226.0
2019-08-07 10:25:00,58.41,58.48,58.38,58.41,167124.0,48.8749,48.9335,48.8498,48.8749,167124.0
2019-08-07 10:30:00,58.41,58.51,58.39,58.5,168499.0,48.8749,48.9586,48.8582,48.9502,168499.0
2019-08-07 10:35:00,58.5,58.57,58.49,58.57,92338.0,48.9502,49.0088,48.9418,49.0088,92338.0
2019-08-07 10:40:00,58.56,58.57,58.52,58.54,118522.0,49.0004,49.0088,48.9669,48.9837,118522.0
2019-08-07 10:45:00,58.54,58.55,58.48,58.55,94718.0,48.9837,48.992,48.9335,48.992,94718.0
2019-08-07 10:50:00,58.55,58.63,58.54,58.63,212630.0,48.992,49.059,48.9837,49.059,212630.0
2019-08-07 10:55:00,58.63,58.64,58.57,58.6,133280.0,49.059,49.0674,49.0088,49.0339,133280.0
2019-08-07 11:00:00,58.59,58.59,58.51,58.53,123329.0,49.0255,49.0255,48.9586,48.9753,123329.0
2019-08-07 11:05:00,58.52,58.58,58.5,58.58,60782.0,48.9669,49.0171,48.9502,49.0171,60782.0
2019-08-07 11:10:00,58.58,58.65,58.55,58.65,175821.0,49.0171,49.0757,48.992,49.0757,175821.0
2019-08-07 11:15:00,58.63,58.64,58.58,58.64,125175.0,49.059,49.0674,49.0171,49.0674,125175.0
2019-08-07 11:20:00,58.63,58.65,58.49,58.52,65636.0,49.059,49.0757,48.9418,48.9669,65636.0
2019-08-07 11:25:00,58.52,58.54,58.48,58.5,139087.0,48.9669,48.9837,48.9335,48.9502,139087.0
2019-08-07 11:30:00,58.51,58.51,58.47,58.51,59494.0,48.9586,48.9586,48.9251,48.9586,59494.0
2019-08-07 11:35:00,58.51,58.53,58.48,58.52,36172.0,48.9586,48.9753,48.9335,48.9669,36172.0
2019-08-07 11:40:00,58.52,58.53,58.45,58.48,76266.0,48.9669,48.9753,48.9084,48.9335,76266.0
2019-08-07 11:45:00,58.48,58.5,58.44,58.48,83949.0,48.9335,48.9502,48.9,48.9335,83949.0
2019-08-07 11:50:00,58.47,58.49,58.43,58.46,34536.0,48.9251,48.9418,48.8916,48.9167,34536.0
2019-08-07 11:55:00,58.47,58.54,58.46,58.48,75434.0,48.9251,48.9837,48.9167,48.9335,75434.0
2019-08-07 12:00:00,58.49,58.51,58.45,58.47,49659.0,48.9418,48.9586,48.9084,48.9251,49659.0
2019-08-07 12:05:00,58.48,58.48,58.44,58.45,69628.0,48.9335,48.9335,48.9,48.9084,69628.0
2019-08-07 12:10:00,58.45,58.5,58.42,58.48,29859.0,48.9084,48.9502,48.8833,48.9335,29859.0
2019-08-07 12:15:00,58.48,58.52,58.46,58.49,61490.0,48.9335,48.9669,48.9167,48.9418,61490.0
2019-08-07 12:20:00,58.48,58.48,58.43,58.45,29408.0,48.9335,48.9335,48.8916,48.9084,29408.0
2019-08-07 12:25:00,58.45,58.49,58.43,58.47,35545.0,48.9084,48.9418,48.8916,48.9251,35545.0
2019-08-07 12:30:00,58.47,58.54,58.45,58.52,75479.0,48.9251,48.9837,48.9084,48.9669,75479.0
2019-08-07 12:35:00,58.51,58.54,58.5,58.52,33009.0,48.9586,48.9837,48.9502,48.9669,33009.0
2019-08-07 12:40:00,58.53,58.6,58.51,58.58,72826.0,48.9753,49.0339,48.9586,49.0171,72826.0
2019-08-07 12:45:00,58.58,58.6,58.55,58.56,42629.0,49.0171,49.0339,48.992,49.0004,42629.0
2019-08-07 12:50:00,58.56,58.58,58.55,58.57,33707.0,49.0004,49.0171,48.992,49.0088,33707.0
2019-08-07 12:55:00,58.57,58.59,58.55,58.59,56411.0,49.0088,49.0255,48.992,49.0255,56411.0
2019-08-07 13:00:00,58.6,58.61,58.57,58.57,95514.0,49.0339,49.0422,49.0088,49.0088,95514.0
2019-08-07 13:05:00,58.56,58.61,58.56,58.61,48741.0,49.0004,49.0422,49.0004,49.0422,48741.0
2019-08-07 13:10:00,58.61,58.62,58.57,58.57,24843.0,49.0422,49.0506,49.0088,49.0088,24843.0
2019-08-07 13:15:00,58.58,58.59,58.56,58.59,24429.0,49.0171,49.0255,49.0004,49.0255,24429.0
2019-08-07 13:20:00,58.58,58.61,58.57,58.57,24852.0,49.0171,49.0422,49.0088,49.0088,24852.0
2019-08-07 13:25:00,58.57,58.6,58.55,58.59,42993.0,49.0088,49.0339,48.992,49.0255,42993.0
2019-08-07 13:30:00,58.61,58.68,58.6,58.66,324276.0,49.0422,49.1008,49.0339,49.0841,324276.0
2019-08-07 13:35:00,58.66,58.69,58.65,58.68,49695.0,49.0841,49.1092,49.0757,49.1008,49695.0
2019-08-07 13:40:00,58.69,58.73,58.69,58.72,64509.0,49.1092,49.1427,49.1092,49.1343,64509.0
2019-08-07 13:45:00,58.72,58.74,58.71,58.74,73026.0,49.1343,49.151,49.1259,49.151,73026.0
2019-08-07 13:50:00,58.74,58.75,58.69,58.71,172391.0,49.151,49.1594,49.1092,49.1259,172391.0
2019-08-07 13:55:00,58.71,58.71,58.66,58.67,59285.0,49.1259,49.1259,49.0841,49.0925,59285.0
2019-08-07 14:00:00,58.67,58.71,58.66,58.7,47918.0,49.0925,49.1259,49.0841,49.1176,47918.0
2019-08-07 14:05:00,58.7,58.76,58.69,58.75,88172.0,49.1176,49.1678,49.1092,49.1594,88172.0
2019-08-07 14:10:00,58.75,58.76,58.7,58.7,43304.0,49.1594,49.1678,49.1176,49.1176,43304.0
2019-08-07 14:15:00,58.7,58.7,58.63,58.66,227532.0,49.1176,49.1176,49.059,49.0841,227532.0
2019-08-07 14:20:00,58.65,58.68,58.65,58.65,67051.0,49.0757,49.1008,49.0757,49.0757,67051.0
2019-08-07 14:25:00,58.66,58.73,58.65,58.73,103056.0,49.0841,49.1427,49.0757,49.1427,103056.0
2019-08-07 14:30:00,58.71,58.74,58.7,58.71,35827.0,49.1259,49.151,49.1176,49.1259,35827.0
2019-08-07 14:35:00,58.71,58.74,58.7,58.72,115442.0,49.1259,49.151,49.1176,49.1343,115442.0
2019-08-07 14:40:00,58.71,58.81,58.71,58.8,90584.0,49.1259,49.2096,49.1259,49.2012,90584.0
2019-08-07 14:45:00,58.8,58.82,58.78,58.8,208648.0,49.2012,49.218,49.1845,49.2012,208648.0
2019-08-07 14:50:00,58.79,58.84,58.79,58.81,118733.0,49.1929,49.2347,49.1929,49.2096,118733.0
2019-08-07 14:55:00,58.81,58.84,58.78,58.83,107797.0,49.2096,49.2347,49.1845,49.2263,107797.0
2019-08-07 15:00:00,58.83,58.83,58.76,58.78,179163.0,49.2263,49.2263,49.1678,49.1845,179163.0
2019-08-07 15:05:00,58.78,58.8,58.75,58.75,177029.0,49.1845,49.2012,49.1594,49.1594,177029.0
2019-08-07 15:10:00,58.75,58.77,58.73,58.75,75588.0,49.1594,49.1761,49.1427,49.1594,75588.0
2019-08-07 15:15:00,58.76,58.79,58.72,58.78,173847.0,49.1678,49.1929,49.1343,49.1845,173847.0
2019-08-07 15:20:00,58.79,58.83,58.78,58.8,80344.0,49.1929,49.2263,49.1845,49.2012,80344.0
2019-08-07 15:25:00,58.8,58.84,58.78,58.83,33511.0,49.2012,49.2347,49.1845,49.2263,33511.0
2019-08-07 15:30:00,58.83,58.87,58.82,58.85,29555.0,49.2263,49.2598,49.218,49.2431,29555.0
2019-08-07 15:35:00,58.85,58.9,58.84,58.89,118021.0,49.2431,49.2849,49.2347,49.2765,118021.0
2019-08-07 15:40:00,58.89,58.9,58.85,58.86,94972.0,49.2765,49.2849,49.2431,49.2514,94972.0
2019-08-07 15:45:00,58.86,58.89,58.83,58.83,116227.0,49.2514,49.2765,49.2263,49.2263,116227.0
2019-08-07 15:50:00,58.83,58.83,58.8,58.8,162095.0,49.2263,49.2263,49.2012,49.2012,162095.0
2019-08-07 15:55:00,58.8,58.88,58.8,58.82,484049.0,49.2012,49.2682,49.2012,49.218,484049.0
2019-08-08 09:30:00,59.0,59.1,58.99,59.0,96283.0,49.3686,49.4523,49.3602,49.3686,96283.0
2019-08-08 09:35:00,58.99,59.06,58.99,59.05,57134.0,49.3602,49.4188,49.3602,49.4104,57134.0
2019-08-08 09:40:00,59.04,59.06,59.02,59.04,21579.0,49.4021,49.4188,49.3853,49.4021,21579.0
2019-08-08 09:45:00,59.04,59.04,59.01,59.04,46565.0,49.4021,49.4021,49.377,49.4021,46565.0
2019-08-08 09:50:00,59.03,59.05,58.94,59.05,117995.0,49.3937,49.4104,49.3184,49.4104,117995.0
2019-08-08 09:55:00,59.04,59.1,59.03,59.08,26477.0,49.4021,49.4523,49.3937,49.4355,26477.0
2019-08-08 10:00:00,59.08,59.1,59.06,59.08,115428.0,49.4355,49.4523,49.4188,49.4355,115428.0
2019-08-08 10:05:00,59.08,59.11,59.06,59.09,62387.0,49.4355,49.4606,49.4188,49.4439,62387.0
2019-08-08 10:10:00,59.09,59.1,59.05,59.09,90909.0,49.4439,49.4523,49.4104,49.4439,90909.0
2019-08-08 10:15:00,59.1,59.11,59.08,59.1,78223.0,49.4523,49.4606,49.4355,49.4523,78223.0
2019-08-08 10:20:00,59.11,59.13,59.09,59.11,86850.0,49.4606,49.4774,49.4439,49.4606,86850.0
2019-08-08 10:25:00,59.11,59.12,59.08,59.08,19295.0,49.4606,49.469,49.4355,49.4355,19295.0
2019-08-08 10:30:00,59.09,59.16,59.08,59.16,15416.0,49.4439,49.5025,49.4355,49.5025,15416.0
2019-08-08 10:35:00,59.16,59.28,59.15,59.18,212817.0,49.5025,49.6029,49.4941,49.5192,212817.0
2019-08-08 10:40:00,59.18,59.2,59.15,59.2,69468.0,49.5192,49.5359,49.4941,49.5359,69468.0
2019-08-08 10:45:00,59.2,59.21,59.16,59.18,19053.0,49.5359,49.5443,49.5025,49.5192,19053.0
2019-08-08 10:50:00,59.19,59.22,59.18,59.21,44179.0,49.5276,49.5527,49.5192,49.5443,44179.0
2019-08-08 10:55:00,59.21,59.23,59.18,59.19,61626.0,49.5443,49.561,49.5192,49.5276,61626.0
2019-08-08 11:00:00,59.19,59.23,59.18,59.23,61576.0,49.5276,49.561,49.5192,49.561,61576.0
2019-08-08 11:05:00,59.23,59.24,59.21,59.23,54275.0,49.561,49.5694,49.5443,49.561,54275.0
2019-08-08 11:10:00,59.22,59.27,59.21,59.25,58235.0,49.5527,49.5945,49.5443,49.5778,58235.0
2019-08-08 11:15:00,59.25,59.32,59.24,59.3,44883.0,49.5778,49.6363,49.5694,49.6196,44883.0
2019-08-08 11:20:00,59.3,59.33,59.29,59.32,108547.0,49.6196,49.6447,49.6112,49.6363,108547.0
2019-08-08 11:25:00,59.31,59.33,59.27,59.27,143173.0,49.628,49.6447,49.5945,49.5945,143173.0
2019-08-08 11:30:00,59.28,59.41,59.27,59.41,94933.0,49.6029,49.7117,49.5945,49.7117,94933.0
2019-08-08 11:35:00,59.42,59.45,59.39,59.44,105674.0,49.72,49.7451,49.6949,49.7368,105674.0
2019-08-08 11:40:00,59.44,59.47,59.43,59.45,88495.0,49.7368,49.7619,49.7284,49.7451,88495.0
2019-08-08 11:45:00,59.46,59.46,59.42,59.44,88919.0,49.7535,49.7535,49.72,49.7368,88919.0
2019-08-08 11:50:00,59.43,59.45,59.41,59.45,58675.0,49.7284,49.7451,49.7117,49.7451,58675.0
2019-08-08 11:55:00,59.44,59.46,59.42,59.44,65767.0,49.7368,49.7535,49.72,49.7368,65767.0
2019-08-08 12:00:00,59.44,59.46,59.41,59.43,71370.0,49.7368,49.7535,49.7117,49.7284,71370.0
2019-08-08 12:05:00,59.43,59.45,59.42,59.44,57126.0,49.7284,49.7451,49.72,49.7368,57126.0
2019-08-08 12:10:00,59.44,59.46,59.41,59.41,43094.0,49.7368,49.7535,49.7117,49.7117,43094.0
2019-08-08 12:15:00,59.41,59.46,59.41,59.46,44634.0,49.7117,49.7535,49.7117,49.7535,44634.0
2019-08-08 12:20:00,59.46,59.48,59.45,59.46,72578.0,49.7535,49.7702,49.7451,49.7535,72578.0
2019-08-08 12:25:00,59.46,59.48,59.44,59.45,25192.0,49.7535,49.7702,49.7368,49.7451,25192.0
2019-08-08 12:30:00,59.45,59.49,59.45,59.49,48965.0,49.7451,49.7786,49.7451,49.7786,48965.0
2019-08-08 12:35:00,59.48,59.5,59.46,59.48,74553.0,49.7702,49.787,49.7535,49.7702,74553.0
2019-08-08 12:40:00,59.48,59.49,59.45,59.46,36328.0,49.7702,49.7786,49.7451,49.7535,36328.0
2019-08-08 12:45:00,59.46,59.48,59.44,59.44,24929.0,49.7535,49.7702,49.7368,49.7368,24929.0
2019-08-08 12:50:00,59.46,59.49,59.46,59.48,21758.0,49.7535,49.7786,49.7535,49.7702,21758.0
2019-08-08 12:55:00,59.48,59.49,59.46,59.48,43955.0,49.7702,49.7786,49.7535,49.7702,43955.0
2019-08-08 13:00:00,59.48,59.5,59.46,59.5,32349.0,49.7702,49.787,49.7535,49.787,32349.0
2019-08-08 13:05:00,59.5,59.51,59.45,59.46,67873.0,49.787,49.7953,49.7451,49.7535,67873.0
2019-08-08 13:10:00,59.46,59.47,59.45,59.46,49761.0,49.7535,49.7619,49.7451,49.7535,49761.0
2019-08-08 13:15:00,59.46,59.47,59.43,59.44,23326.0,49.7535,49.7619,49.7284,49.7368,23326.0
2019-08-08 13:20:00,59.44,59.47,59.43,59.45,43736.0,49.7368,49.7619,49.7284,49.7451,43736.0
2019-08-08 13:25:00,59.44,59.45,59.41,59.42,61857.0,49.7368,49.7451,49.7117,49.72,61857.0
2019-08-08 13:30:00,59.43,59.45,59.42,59.45,43509.0,49.7284,49.7451,49.72,49.7451,43509.0
2019-08-08 13:35:00,59.45,59.47,59.45,59.45,17088.0,49.7451,49.7619,49.7451,49.7451,17088.0
2019-08-08 13:40:00,59.46,59.48,59.45,59.47,64559.0,49.7535,49.7702,49.7451,49.7619,64559.0
2019-08-08 13:45:00,59.48,59.49,59.47,59.48,30415.0,49.7702,49.7786,49.7619,49.7702,30415.0
2019-08-08 13:50:00,59.48,59.5,59.48,59.49,72462.0,49.7702,49.787,49.7702,49.7786,72462.0
2019-08-08 13:55:00,59.49,59.5,59.43,59.44,78170.0,49.7786,49.787,49.7284,49.7368,78170.0
2019-08-08 14:00:00,59.43,59.44,59.37,59.39,89298.0,49.7284,49.7368,49.6782,49.6949,89298.0
2019-08-08 14:05:00,59.39,59.41,59.36,59.38,41020.0,49.6949,49.7117,49.6698,49.6865,41020.0
2019-08-08 14:10:00,59.37,59.39,59.36,59.37,46192.0,49.6782,49.6949,49.6698,49.6782,46192.0
2019-08-08 14:15:00,59.38,59.39,59.35,59.36,115123.0,49.6865,49.6949,49.6614,49.6698,115123.0
2019-08-08 14:20:00,59.35,59.37,59.34,59.35,36922.0,49.6614,49.6782,49.6531,49.6614,36922.0
2019-08-08 14:25:00,59.35,59.36,59.34,59.34,34159.0,49.6614,49.6698,49.6531,49.6531,34159.0
2019-08-08 14:30:00,59.35,59.37,59.34,59.35,86904.0,49.6614,49.6782,49.6531,49.6614,86904.0
2019-08-08 14:35:00,59.36,59.36,59.34,59.36,57995.0,49.6698,49.6698,49.6531,49.6698,57995.0
2019-08-08 14:40:00,59.36,59.39,59.35,59.39,77965.0,49.6698,49.6949,49.6614,49.6949,77965.0
2019-08-08 14:45:00,59.4,59.4,59.31,59.31,102059.0,49.7033,49.7033,49.628,49.628,102059.0
2019-08-08 14:50:00,59.32,59.36,59.32,59.34,57440.0,49.6363,49.6698,49.6363,49.6531,57440.0
2019-08-08 14:55:00,59.34,59.36,59.33,59.34,95725.0,49.6531,49.6698,49.6447,49.6531,95725.0
2019-08-08 15:00:00,59.35,59.38,59.34,59.38,80949.0,49.6614,49.6865,49.6531,49.6865,80949.0
2019-08-08 15:05:00,59.37,59.39,59.36,59.38,101232.0,49.6782,49.6949,49.6698,49.6865,101232.0
2019-08-08 15:10:00,59.38,59.39,59.35,59.36,59354.0,49.6865,49.6949,49.6614,49.6698,59354.0
2019-08-08 15:15:00,59.36,59.36,59.34,59.36,81798.0,49.6698,49.6698,49.6531,49.6698,81798.0
2019-08-08 15:20:00,59.36,59.37,59.34,59.36,47384.0,49.6698,49.6782,49.6531,49.6698,47384.0
2019-08-08 15:25:00,59.36,59.37,59.34,59.36,31698.0,49.6698,49.6782,49.6531,49.6698,31698.0
2019-08-08 15:30:00,59.36,59.38,59.35,59.38,104328.0,49.6698,49.6865,49.6614,49.6865,104328.0
2019-08-08 15:35:00,59.38,59.41,59.37,59.39,99488.0,49.6865,49.7117,49.6782,49.6949,99488.0
2019-08-08 15:40:00,59.39,59.45,59.38,59.41,310815.0,49.6949,49.7451,49.6865,49.7117,310815.0
2019-08-08 15:45:00,59.42,59.43,59.39,59.4,366210.0,49.72,49.7284,49.6949,49.7033,366210.0
2019-08-08 15:50:00,59.4,59.4,59.36,59.37,139152.0,49.7033,49.7033,49.6698,49.6782,139152.0
2019-08-08 15:55:00,59.37,59.41,59.34,59.41,722168.0,49.6782,49.7117,49.6531,49.7117,722168.0
2019-08-09 09:30:00,59.16,59.32,59.14,59.18,135814.0,49.5025,49.6363,49.4857,49.5192,135814.0
2019-08-09 09:35:00,59.18,59.21,59.15,59.18,174941.0,49.5192,49.5443,49.4941,49.5192,174941.0
2019-08-09 09:40:00,59.18,59.18,59.14,59.14,228482.0,49.5192,49.5192,49.4857,49.4857,228482.0
2019-08-09 09:45:00,59.15,59.16,59.1,59.11,62736.0,49.4941,49.5025,49.4523,49.4606,62736.0
2019-08-09 09:50:00,59.11,59.12,59.05,59.08,61401.0,49.4606,49.469,49.4104,49.4355,61401.0
2019-08-09 09:55:00,59.08,59.09,59.02,59.03,63546.0,49.4355,49.4439,49.3853,49.3937,63546.0
2019-08-09 10:00:00,59.03,59.06,59.02,59.06,53079.0,49.3937,49.4188,49.3853,49.4188,53079.0
2019-08-09 10:05:00,59.06,59.06,58.93,58.94,179349.0,49.4188,49.4188,49.31,49.3184,179349.0
2019-08-09 10:10:00,58.93,59.02,58.93,59.0,155966.0,49.31,49.3853,49.31,49.3686,155966.0
2019-08-09 10:15:00,58.99,59.02,58.9,58.94,215612.0,49.3602,49.3853,49.2849,49.3184,215612.0
2019-08-09 10:20:00,58.92,58.96,58.9,58.91,54564.0,49.3016,49.3351,49.2849,49.2933,54564.0
2019-08-09 10:25:00,58.92,58.93,58.87,58.87,29372.0,49.3016,49.31,49.2598,49.2598,29372.0
2019-08-09 10:30:00,58.88,58.89,58.82,58.83,51958.0,49.2682,49.2765,49.218,49.2263,51958.0
2019-08-09 10:35:00,58.83,58.88,58.83,58.87,47526.0,49.2263,49.2682,49.2263,49.2598,47526.0
2019-08-09 10:40:00,58.87,58.88,58.83,58.88,28002.0,49.2598,49.2682,49.2263,49.2682,28002.0
2019-08-09 10:45:00,58.88,58.89,58.85,58.89,45618.0,49.2682,49.2765,49.2431,49.2765,45618.0
2019-08-09 10:50:00,58.89,58.96,58.88,58.95,60629.0,49.2765,49.3351,49.2682,49.3267,60629.0
2019-08-09 10:55:00,58.93,58.98,58.92,58.97,35131.0,49.31,49.3518,49.3016,49.3435,35131.0
2019-08-09 11:00:00,58.97,58.98,58.93,58.93,57948.0,49.3435,49.3518,49.31,49.31,57948.0
2019-08-09 11:05:00,58.93,58.94,58.9,58.9,40220.0,49.31,49.3184,49.2849,49.2849,40220.0
2019-08-09 11:10:00,58.9,58.94,58.89,58.94,23813.0,49.2849,49.3184,49.2765,49.3184,23813.0
2019-08-09 11:15:00,58.94,58.95,58.9,58.91,31235.0,49.3184,49.3267,49.2849,49.2933,31235.0
2019-08-09 11:20:00,58.9,58.91,58.87,58.87,34898.0,49.2849,49.2933,49.2598,49.2598,34898.0
2019-08-09 11:25:00,58.87,58.88,58.8,58.84,176609.0,49.2598,49.2682,49.2012,49.2347,176609.0
2019-08-09 11:30:00,58.82,58.89,58.82,58.88,39647.0,49.218,49.2765,49.218,49.2682,39647.0
2019-08-09 11:35:00,58.88,58.89,58.85,58.86,46003.0,49.2682,49.2765,49.2431,49.2514,46003.0
2019-08-09 11:40:00,58.86,58.9,58.85,58.89,46191.0,49.2514,49.2849,49.2431,49.2765,46191.0
2019-08-09 11:45:00,58.88,58.94,58.87,58.94,51486.0,49.2682,49.3184,49.2598,49.3184,51486.0
2019-08-09 11:50:00,58.93,58.95,58.9,58.9,23539.0,49.31,49.3267,49.2849,49.2849,23539.0
2019-08-09 11:55:00,58.9,58.91,58.85,58.88,128002.0,49.2849,49.2933,49.2431,49.2682,128002.0
2019-08-09 12:00:00,58.89,58.92,58.87,58.91,31154.0,49.2765,49.3016,49.2598,49.2933,31154.0
2019-08-09 12:05:00,58.91,58.93,58.87,58.89,23086.0,49.2933,49.31,49.2598,49.2765,23086.0
2019-08-09 12:10:00,58.89,58.92,58.88,58.91,19426.0,49.2765,49.3016,49.2682,49.2933,19426.0
2019-08-09 12:15:00,58.9,58.9,58.84,58.86,36383.0,49.2849,49.2849,49.2347,49.2514,36383.0
2019-08-09 12:20:00,58.87,58.9,58.85,58.9,19178.0,49.2598,49.2849,49.2431,49.2849,19178.0
2019-08-09 12:25:00,58.89,58.92,58.87,58.89,78916.0,49.2765,49.3016,49.2598,49.2765,78916.0
2019-08-09 12:30:00,58.88,58.89,58.87,58.88,27458.0,49.2682,49.2765,49.2598,49.2682,27458.0
2019-08-09 12:35:00,58.89,58.9,58.85,58.9,89851.0,49.2765,49.2849,49.2431,49.2849,89851.0
2019-08-09 12:40:00,58.89,58.91,58.86,58.89,404384.0,49.2765,49.2933,49.2514,49.2765,404384.0
2019-08-09 12:45:00,58.9,58.91,58.89,58.9,44679.0,49.2849,49.2933,49.2765,49.2849,44679.0
2019-08-09 12:50:00,58.9,59.04,58.9,59.04,62603.0,49.2849,49.4021,49.2849,49.4021,62603.0
2019-08-09 12:55:00,59.02,59.09,58.99,59.0,120777.0,49.3853,49.4439,49.3602,49.3686,120777.0
2019-08-09 13:00:00,58.99,59.01,58.96,58.96,103019.0,49.3602,49.377,49.3351,49.3351,103019.0
2019-08-09 13:05:00,58.96,58.98,58.94,58.95,87516.0,49.3351,49.3518,49.3184,49.3267,87516.0
2019-08-09 13:10:00,58.95,58.99,58.93,58.97,109831.0,49.3267,49.3602,49.31,49.3435,109831.0
2019-08-09 13:15:00,58.98,59.02,58.96,59.02,61868.0,49.3518,49.3853,49.3351,49.3853,61868.0
2019-08-09 13:20:00,59.03,59.06,59.01,59.04,240043.0,49.3937,49.4188,49.377,49.4021,240043.0
2019-08-09 13:25:00,59.04,59.08,59.03,59.06,47834.0,49.4021,49.4355,49.3937,49.4188,47834.0
2019-08-09 13:30:00,59.07,59.13,59.07,59.11,79440.0,49.4272,49.4774,49.4272,49.4606,79440.0
2019-08-09 13:35:00,59.1,59.11,59.08,59.1,18896.0,49.4523,49.4606,49.4355,49.4523,18896.0
2019-08-09 13:40:00,59.1,59.11,59.08,59.1,37922.0,49.4523,49.4606,49.4355,49.4523,37922.0
2019-08-09 13:45:00,59.1,59.12,59.08,59.11,69262.0,49.4523,49.469,49.4355,49.4606,69262.0
2019-08-09 13:50:00,59.11,59.11,59.08,59.09,67405.0,49.4606,49.4606,49.4355,49.4439,67405.0
2019-08-09 13:55:00,59.07,59.08,59.04,59.05,35394.0,49.4272,49.4355,49.4021,49.4104,35394.0
2019-08-09 14:00:00,59.05,59.05,59.02,59.03,18284.0,49.4104,49.4104,49.3853,49.3937,18284.0
2019-08-09 14:05:00,59.05,59.07,59.03,59.05,28036.0,49.4104,49.4272,49.3937,49.4104,28036.0
2019-08-09 14:10:00,59.06,59.07,59.03,59.04,16213.0,49.4188,49.4272,49.3937,49.4021,16213.0
2019-08-09 14:15:00,59.05,59.06,59.03,59.06,42441.0,49.4104,49.4188,49.3937,49.4188,42441.0
2019-08-09 14:20:00,59.05,59.06,59.02,59.06,51710.0,49.4104,49.4188,49.3853,49.4188,51710.0
2019-08-09 14:25:00,59.06,59.08,59.06,59.07,46845.0,49.4188,49.4355,49.4188,49.4272,46845.0
2019-08-09 14:30:00,59.07,59.11,59.06,59.08,49163.0,49.4272,49.4606,49.4188,49.4355,49163.0
2019-08-09 14:35:00,59.08,59.09,59.02,59.05,88452.0,49.4355,49.4439,49.3853,49.4104,88452.0
2019-08-09 14:40:00,59.05,59.06,59.03,59.05,59589.0,49.4104,49.4188,49.3937,49.4104,59589.0
2019-08-09 14:45:00,59.05,59.06,59.03,59.04,34187.0,49.4104,49.4188,49.3937,49.4021,34187.0
2019-08-09 14:50:00,59.05,59.05,59.02,59.04,25198.0,49.4104,49.4104,49.3853,49.4021,25198.0
2019-08-09 14:55:00,59.04,59.07,59.04,59.06,23164.0,49.4021,49.4272,49.4021,49.4188,23164.0
2019-08-09 15:00:00,59.06,59.1,59.04,59.09,30904.0,49.4188,49.4523,49.4021,49.4439,30904.0
2019-08-09 15:05:00,59.09,59.14,59.09,59.14,58853.0,49.4439,49.4857,49.4439,49.4857,58853.0
2019-08-09 15:10:00,59.13,59.15,59.13,59.14,25362.0,49.4774,49.4941,49.4774,49.4857,25362.0
2019-08-09 15:15:00,59.15,59.15,59.12,59.12,41347.0,49.4941,49.4941,49.469,49.469,41347.0
2019-08-09 15:20:00,59.13,59.13,59.1,59.11,38291.0,49.4774,49.4774,49.4523,49.4606,38291.0
2019-08-09 15:25:00,59.11,59.12,59.08,59.1,32454.0,49.4606,49.469,49.4355,49.4523,32454.0
2019-08-09 15:30:00,59.09,59.15,59.09,59.13,45847.0,49.4439,49.4941,49.4439,49.4774,45847.0
2019-08-09 15:35:00,59.13,59.15,59.11,59.13,60465.0,49.4774,49.4941,49.4606,49.4774,60465.0
2019-08-09 15:40:00,59.13,59.13,59.1,59.12,37049.0,49.4774,49.4774,49.4523,49.469,37049.0
2019-08-09 15:45:00,59.11,59.12,59.09,59.1,116579.0,49.4606,49.469,49.4439,49.4523,116579.0
2019-08-09 15:50:00,59.11,59.12,59.05,59.06,124592.0,49.4606,49.469,49.4104,49.4188,124592.0
2019-08-09 15:55:00,59.05,59.06,58.95,58.96,507001.0,49.4104,49.4188,49.3267,49.3351,507001.0
2019-08-12 09:30:00,58.73,58.77,58.66,58.68,118716.0,49.1427,49.1761,49.0841,49.1008,118716.0
2019-08-12 09:35:00,58.68,58.7,58.65,58.68,111232.0,49.1008,49.1176,49.0757,49.1008,111232.0
2019-08-12 09:40:00,58.68,58.68,58.64,58.67,31357.0,49.1008,49.1008,49.0674,49.0925,31357.0
2019-08-12 09:45:00,58.66,58.72,58.66,58.68,111265.0,49.0841,49.1343,49.0841,49.1008,111265.0
2019-08-12 09:50:00,58.68,58.72,58.67,58.67,34910.0,49.1008,49.1343,49.0925,49.0925,34910.0
2019-08-12 09:55:00,58.68,58.71,58.68,58.69,72815.0,49.1008,49.1259,49.1008,49.1092,72815.0
2019-08-12 10:00:00,58.7,58.75,58.69,58.69,49634.0,49.1176,49.1594,49.1092,49.1092,49634.0
2019-08-12 10:05:00,58.68,58.68,58.63,58.63,29440.0,49.1008,49.1008,49.059,49.059,29440.0
2019-08-12 10:10:00,58.63,58.69,58.62,58.69,75805.0,49.059,49.1092,49.0506,49.1092,75805.0
2019-08-12 10:15:00,58.69,58.76,58.69,58.75,27030.0,49.1092,49.1678,49.1092,49.1594,27030.0
2019-08-12 10:20:00,58.76,58.81,58.74,58.81,24162.0,49.1678,49.2096,49.151,49.2096,24162.0
2019-08-12 10:25:00,58.83,58.86,58.8,58.81,52396.0,49.2263,49.2514,49.2012,49.2096,52396.0
2019-08-12 10:30:00,58.82,58.83,58.76,58.77,39055.0,49.218,49.2263,49.1678,49.1761,39055.0
2019-08-12 10:35:00,58.77,58.77,58.74,58.76,26465.0,49.1761,49.1761,49.151,49.1678,26465.0
2019-08-12 10:40:00,58.78,58.78,58.69,58.7,80174.0,49.1845,49.1845,49.1092,49.1176,80174.0
2019-08-12 10:45:00,58.7,58.71,58.65,58.68,37364.0,49.1176,49.1259,49.0757,49.1008,37364.0
2019-08-12 10:50:00,58.68,58.72,58.67,58.72,18010.0,49.1008,49.1343,49.0925,49.1343,18010.0
2019-08-12 10:55:00,58.71,58.75,58.7,58.74,43740.0,49.1259,49.1594,49.1176,49.151,43740.0
2019-08-12 11:00:00,58.72,58.73,58.69,58.7,15001.0,49.1343,49.1427,49.1092,49.1176,15001.0
2019-08-12 11:05:00,58.71,58.71,58.67,58.68,33895.0,49.1259,49.1259,49.0925,49.1008,33895.0
2019-08-12 11:10:00,58.67,58.67,58.6,58.61,23923.0,49.0925,49.0925,49.0339,49.0422,23923.0
2019-08-12 11:15:00,58.61,58.65,58.6,58.64,14083.0,49.0422,49.0757,49.0339,49.0674,14083.0
2019-08-12 11:20:00,58.64,58.68,58.64,58.67,43164.0,49.0674,49.1008,49.0674,49.0925,43164.0
2019-08-12 11:25:00,58.67,58.69,58.66,58.67,28275.0,49.0925,49.1092,49.0841,49.0925,28275.0
2019-08-12 11:30:00,58.66,58.69,58.61,58.61,876432.0,49.0841,49.1092,49.0422,49.0422,876432.0
2019-08-12 11:35:00,58.61,58.63,58.61,58.61,17972.0,49.0422,49.059,49.0422,49.0422,17972.0
2019-08-12 11:40:00,58.61,58.65,58.61,58.65,12586.0,49.0422,49.0757,49.0422,49.0757,12586.0
2019-08-12 11:45:00,58.66,58.7,58.64,58.7,16145.0,49.0841,49.1176,49.0674,49.1176,16145.0
2019-08-12 11:50:00,58.71,58.72,58.69,58.71,28740.0,49.1259,49.1343,49.1092,49.1259,28740.0
2019-08-12 11:55:00,58.72,58.72,58.66,58.66,6912.0,49.1343,49.1343,49.0841,49.0841,6912.0
2019-08-12 12:00:00,58.67,58.67,58.62,58.63,17743.0,49.0925,49.0925,49.0506,49.059,17743.0
2019-08-12 12:05:00,58.63,58.67,58.63,58.67,32570.0,49.059,49.0925,49.059,49.0925,32570.0
2019-08-12 12:10:00,58.67,58.71,58.66,58.69,73499.0,49.0925,49.1259,49.0841,49.1092,73499.0
2019-08-12 12:15:00,58.68,58.7,58.66,58.69,15303.0,49.1008,49.1176,49.0841,49.1092,15303.0
2019-08-12 12:20:00,58.7,58.72,58.69,58.7,14475.0,49.1176,49.1343,49.1092,49.1176,14475.0
2019-08-12 12:25:00,58.69,58.72,58.68,58.71,33449.0,49.1092,49.1343,49.1008,49.1259,33449.0
2019-08-12 12:30:00,58.71,58.73,58.7,58.7,32701.0,49.1259,49.1427,49.1176,49.1176,32701.0
2019-08-12 12:35:00,58.7,58.71,58.69,58.7,266770.0,49.1176,49.1259,49.1092,49.1176,266770.0
2019-08-12 12:40:00,58.69,58.69,58.63,58.65,95904.0,49.1092,49.1092,49.059,49.0757,95904.0
2019-08-12 12:45:00,58.65,58.66,58.63,58.65,51162.0,49.0757,49.0841,49.059,49.0757,51162.0
2019-08-12 12:50:00,58.65,58.66,58.61,58.61,29593.0,49.0757,49.0841,49.0422,49.0422,29593.0
2019-08-12 12:55:00,58.62,58.66,58.61,58.64,18724.0,49.0506,49.0841,49.0422,49.0674,18724.0
2019-08-12 13:00:00,58.63,58.65,58.62,58.63,29329.0,49.059,49.0757,49.0506,49.059,29329.0
2019-08-12 13:05:00,58.63,58.66,58.62,58.62,117616.0,49.059,49.0841,49.0506,49.0506,117616.0
2019-08-12 13:10:00,58.63,58.64,58.62,58.63,32194.0,49.059,49.0674,49.0506,49.059,32194.0
2019-08-12 13:15:00,58.64,58.65,58.59,58.61,28676.0,49.0674,49.0757,49.0255,49.0422,28676.0
2019-08-12 13:20:00,58.61,58.63,58.6,58.61,80136.0,49.0422,49.059,49.0339,49.0422,80136.0
2019-08-12 13:25:00,58.61,58.63,58.61,58.62,17918.0,49.0422,49.059,49.0422,49.0506,17918.0
2019-08-12 13:30:00,58.62,58.63,58.6,58.61,26041.0,49.0506,49.059,49.0339,49.0422,26041.0
2019-08-12 13:35:00,58.6,58.61,58.57,58.57,60498.0,49.0339,49.0422,49.0088,49.0088,60498.0
2019-08-12 13:40:00,58.57,58.57,58.53,58.54,20626.0,49.0088,49.0088,48.9753,48.9837,20626.0
2019-08-12 13:45:00,58.54,58.55,58.52,58.53,18660.0,48.9837,48.992,48.9669,48.9753,18660.0
2019-08-12 13:50:00,58.53,58.54,58.5,58.53,45694.0,48.9753,48.9837,48.9502,48.9753,45694.0
2019-08-12 13:55:00,58.52,58.54,58.51,58.53,65353.0,48.9669,48.9837,48.9586,48.9753,65353.0
2019-08-12 14:00:00,58.53,58.54,58.51,58.53,69738.0,48.9753,48.9837,48.9586,48.9753,69738.0
2019-08-12 14:05:00,58.53,58.53,58.51,58.52,21745.0,48.9753,48.9753,48.9586,48.9669,21745.0
2019-08-12 14:10:00,58.52,58.55,58.51,58.52,103320.0,48.9669,48.992,48.9586,48.9669,103320.0
2019-08-12 14:15:00,58.53,58.53,58.49,58.49,89063.0,48.9753,48.9753,48.9418,48.9418,89063.0
2019-08-12 14:20:00,58.5,58.5,58.47,58.48,118804.0,48.9502,48.9502,48.9251,48.9335,118804.0
2019-08-12 14:25:00,58.49,58.49,58.45,58.45,43522.0,48.9418,48.9418,48.9084,48.9084,43522.0
2019-08-12 14:30:00,58.46,58.48,58.45,58.47,39992.0,48.9167,48.9335,48.9084,48.9251,39992.0
2019-08-12 14:35:00,58.47,58.47,58.44,58.45,18280.0,48.9251,48.9251,48.9,48.9084,18280.0
2019-08-12 14:40:00,58.45,58.45,58.37,58.39,76972.0,48.9084,48.9084,48.8414,48.8582,76972.0
2019-08-12 14:45:00,58.39,58.4,58.36,58.37,71877.0,48.8582,48.8665,48.8331,48.8414,71877.0
2019-08-12 14:50:00,58.37,58.4,58.36,58.38,267102.0,48.8414,48.8665,48.8331,48.8498,267102.0
2019-08-12 14:55:00,58.38,58.4,58.34,58.37,142887.0,48.8498,48.8665,48.8163,48.8414,142887.0
2019-08-12 15:00:00,58.38,58.44,58.36,58.41,155791.0,48.8498,48.9,48.8331,48.8749,155791.0
2019-08-12 15:05:00,58.42,58.45,58.4,58.41,35809.0,48.8833,48.9084,48.8665,48.8749,35809.0
2019-08-12 15:10:00,58.41,58.42,58.4,58.41,65535.0,48.8749,48.8833,48.8665,48.8749,65535.0
2019-08-12 15:15:00,58.42,58.44,58.4,58.43,74183.0,48.8833,48.9,48.8665,48.8916,74183.0
2019-08-12 15:20:00,58.42,58.43,58.39,58.42,60979.0,48.8833,48.8916,48.8582,48.8833,60979.0
2019-08-12 15:25:00,58.42,58.44,58.4,58.44,51638.0,48.8833,48.9,48.8665,48.9,51638.0
2019-08-12 15:30:00,58.44,58.45,58.41,58.41,9661.0,48.9,48.9084,48.8749,48.8749,9661.0
2019-08-12 15:35:00,58.42,58.46,58.4,58.46,17974.0,48.8833,48.9167,48.8665,48.9167,17974.0
2019-08-12 15:40:00,58.46,58.47,58.45,58.47,11041.0,48.9167,48.9251,48.9084,48.9251,11041.0
2019-08-12 15:45:00,58.47,58.48,58.43,58.43,30918.0,48.9251,48.9335,48.8916,48.8916,30918.0
2019-08-12 15:50:00,58.43,58.46,58.43,58.44,48565.0,48.8916,48.9167,48.8916,48.9,48565.0
2019-08-12 15:55:00,58.44,58.46,58.42,58.45,181200.0,48.9,48.9167,48.8833,48.9084,181200.0
2019-08-13 09:30:00,58.32,58.43,58.27,58.31,104199.0,48.7996,48.8916,48.7578,48.7912,104199.0
2019-08-13 09:35:00,58.32,58.56,58.32,58.51,278207.0,48.7996,49.0004,48.7996,48.9586,278207.0
2019-08-13 09:40:00,58.52,58.55,58.44,58.53,206219.0,48.9669,48.992,48.9,48.9753,206219.0
2019-08-13 09:45:00,58.53,59.03,58.48,58.87,1746790.0,48.9753,49.3937,48.9335,49.2598,1746790.0
2019-08-13 09:50:00,58.87,58.95,58.77,58.9,373579.0,49.2598,49.3267,49.1761,49.2849,373579.0
2019-08-13 09:55:00,58.88,58.99,58.88,58.96,184406.0,49.2682,49.3602,49.2682,49.3351,184406.0
2019-08-13 10:00:00,58.96,58.99,58.86,58.89,149115.0,49.3351,49.3602,49.2514,49.2765,149115.0
2019-08-13 10:05:00,58.9,58.92,58.86,58.9,187410.0,49.2849,49.3016,49.2514,49.2849,187410.0
2019-08-13 10:10:00,58.9,58.92,58.84,58.88,126770.0,49.2849,49.3016,49.2347,49.2682,126770.0
2019-08-13 10:15:00,58.91,59.02,58.91,59.02,126390.0,49.2933,49.3853,49.2933,49.3853,126390.0
2019-08-13 10:20:00,59.03,59.03,58.94,59.01,262917.0,49.3937,49.3937,49.3184,49.377,262917.0
2019-08-13 10:25:00,59.01,59.16,59.01,59.05,299185.0,49.377,49.5025,49.377,49.4104,299185.0
2019-08-13 10:30:00,59.06,59.08,59.03,59.06,142863.0,49.4188,49.4355,49.3937,49.4188,142863.0
2019-08-13 10:35:00,59.06,59.08,59.02,59.04,56929.0,49.4188,49.4355,49.3853,49.4021,56929.0
2019-08-13 10:40:00,59.05,59.06,58.93,58.97,112585.0,49.4104,49.4188,49.31,49.3435,112585.0
2019-08-13 10:45:00,58.95,59.02,58.91,58.93,133687.0,49.3267,49.3853,49.2933,49.31,133687.0
2019-08-13 10:50:00,58.95,58.97,58.91,58.97,76953.0,49.3267,49.3435,49.2933,49.3435,76953.0
2019-08-13 10:55:00,58.95,58.96,58.9,58.91,56556.0,49.3267,49.3351,49.2849,49.2933,56556.0
2019-08-13 11:00:00,58.89,58.93,58.85,58.91,100316.0,49.2765,49.31,49.2431,49.2933,100316.0
2019-08-13 11:05:00,58.91,59.01,58.89,59.0,126639.0,49.2933,49.377,49.2765,49.3686,126639.0
2019-08-13 11:10:00,59.0,59.04,58.98,59.03,84948.0,49.3686,49.4021,49.3518,49.3937,84948.0
2019-08-13 11:15:00,59.02,59.02,58.84,58.87,108851.0,49.3853,49.3853,49.2347,49.2598,108851.0
2019-08-13 11:20:00,58.87,58.89,58.84,58.87,103704.0,49.2598,49.2765,49.2347,49.2598,103704.0
2019-08-13 11:25:00,58.87,58.95,58.85,58.91,191423.0,49.2598,49.3267,49.2431,49.2933,191423.0
2019-08-13 11:30:00,58.9,58.91,58.86,58.87,63260.0,49.2849,49.2933,49.2514,49.2598,63260.0
2019-08-13 11:35:00,58.87,58.95,58.86,58.94,49019.0,49.2598,49.3267,49.2514,49.3184,49019.0
2019-08-13 11:40:00,58.95,59.0,58.94,58.98,84078.0,49.3267,49.3686,49.3184,49.3518,84078.0
2019-08-13 11:45:00,58.98,58.98,58.94,58.95,24945.0,49.3518,49.3518,49.3184,49.3267,24945.0
2019-08-13 11:50:00,58.96,58.99,58.92,58.98,32506.0,49.3351,49.3602,49.3016,49.3518,32506.0
2019-08-13 11:55:00,59.0,59.01,58.96,59.01,54165.0,49.3686,49.377,49.3351,49.377,54165.0
2019-08-13 12:00:00,59.02,59.03,58.99,58.99,25670.0,49.3853,49.3937,49.3602,49.3602,25670.0
2019-08-13 12:05:00,58.98,59.01,58.95,58.99,16266.0,49.3518,49.377,49.3267,49.3602,16266.0
2019-08-13 12:10:00,58.99,59.03,58.98,59.03,34942.0,49.3602,49.3937,49.3518,49.3937,34942.0
2019-08-13 12:15:00,59.03,59.05,59.02,59.03,20659.0,49.3937,49.4104,49.3853,49.3937,20659.0
2019-08-13 12:20:00,59.03,59.06,59.02,59.02,31074.0,49.3937,49.4188,49.3853,49.3853,31074.0
2019-08-13 12:25:00,59.02,59.02,58.97,58.98,61781.0,49.3853,49.3853,49.3435,49.3518,61781.0
2019-08-13 12:30:00,58.98,58.99,58.94,58.95,17970.0,49.3518,49.3602,49.3184,49.3267,17970.0
2019-08-13 12:35:00,58.95,58.97,58.94,58.96,17379.0,49.3267,49.3435,49.3184,49.3351,17379.0
2019-08-13 12:40:00,58.97,58.99,58.97,58.98,32465.0,49.3435,49.3602,49.3435,49.3518,32465.0
2019-08-13 12:45:00,58.98,59.0,58.97,58.99,39778.0,49.3518,49.3686,49.3435,49.3602,39778.0
2019-08-13 12:50:00,58.98,59.01,58.96,58.97,54992.0,49.3518,49.377,49.3351,49.3435,54992.0
2019-08-13 12:55:00,58.97,58.98,58.93,58.95,106458.0,49.3435,49.3518,49.31,49.3267,106458.0
2019-08-13 13:00:00,58.96,59.0,58.93,58.99,328659.0,49.3351,49.3686,49.31,49.3602,328659.0
2019-08-13 13:05:00,58.98,59.02,58.98,59.0,36234.0,49.3518,49.3853,49.3518,49.3686,36234.0
2019-08-13 13:10:00,59.0,59.02,58.99,59.01,33160.0,49.3686,49.3853,49.3602,49.377,33160.0
2019-08-13 13:15:00,59.01,59.02,58.89,58.95,1745358.0,49.377,49.3853,49.2765,49.3267,1745358.0
2019-08-13 13:20:00,58.95,58.98,58.92,58.93,489876.0,49.3267,49.3518,49.3016,49.31,489876.0
2019-08-13 13:25:00,58.94,58.98,58.93,58.98,206191.0,49.3184,49.3518,49.31,49.3518,206191.0
2019-08-13 13:30:00,58.98,59.0,58.96,58.99,186778.0,49.3518,49.3686,49.3351,49.3602,186778.0
2019-08-13 13:35:00,58.99,59.01,58.96,58.97,269885.0,49.3602,49.377,49.3351,49.3435,269885.0
2019-08-13 13:40:00,58.96,58.98,58.95,58.97,135908.0,49.3351,49.3518,49.3267,49.3435,135908.0
2019-08-13 13:45:00,58.97,58.99,58.95,58.97,143358.0,49.3435,49.3602,49.3267,49.3435,143358.0
2019-08-13 13:50:00,58.97,58.99,58.96,58.97,67609.0,49.3435,49.3602,49.3351,49.3435,67609.0
2019-08-13 13:55:00,58.97,58.99,58.96,58.98,86417.0,49.3435,49.3602,49.3351,49.3518,86417.0
2019-08-13 14:00:00,58.98,58.99,58.96,58.99,55014.0,49.3518,49.3602,49.3351,49.3602,55014.0
2019-08-13 14:05:00,58.99,58.99,58.97,58.97,91073.0,49.3602,49.3602,49.3435,49.3435,91073.0
2019-08-13 14:10:00,58.98,58.99,58.96,58.97,62107.0,49.3518,49.3602,49.3351,49.3435,62107.0
2019-08-13 14:15:00,58.96,58.99,58.96,58.98,84852.0,49.3351,49.3602,49.3351,49.3518,84852.0
2019-08-13 14:20:00,58.98,58.99,58.97,58.98,34047.0,49.3518,49.3602,49.3435,49.3518,34047.0
2019-08-13 14:25:00,58.99,59.03,58.98,59.02,48770.0,49.3602,49.3937,49.3518,49.3853,48770.0
2019-08-13 14:30:00,59.03,59.05,59.02,59.05,64442.0,49.3937,49.4104,49.3853,49.4104,64442.0
2019-08-13 14:35:00,59.04,59.05,59.02,59.04,75637.0,49.4021,49.4104,49.3853,49.4021,75637.0
2019-08-13 14:40:00,59.05,59.06,59.04,59.05,52237.0,49.4104,49.4188,49.4021,49.4104,52237.0
2019-08-13 14:45:00,59.05,59.06,59.03,59.04,59943.0,49.4104,49.4188,49.3937,49.4021,59943.0
2019-08-13 14:50:00,59.04,59.06,59.03,59.05,381551.0,49.4021,49.4188,49.3937,49.4104,381551.0
2019-08-13 14:55:00,59.04,59.05,59.01,59.02,307966.0,49.4021,49.4104,49.377,49.3853,307966.0
2019-08-13 15:00:00,59.02,59.03,58.99,59.0,291366.0,49.3853,49.3937,49.3602,49.3686,291366.0
2019-08-13 15:05:00,59.0,59.0,58.97,58.98,103208.0,49.3686,49.3686,49.3435,49.3518,103208.0
2019-08-13 15:10:00,58.98,58.99,58.96,58.99,582638.0,49.3518,49.3602,49.3351,49.3602,582638.0
2019-08-13 15:15:00,58.98,59.0,58.98,58.99,369572.0,49.3518,49.3686,49.3518,49.3602,369572.0
2019-08-13 15:20:00,59.0,59.01,58.99,59.0,584930.0,49.3686,49.377,49.3602,49.3686,584930.0
2019-08-13 15:25:00,59.0,59.02,58.99,59.02,428432.0,49.3686,49.3853,49.3602,49.3853,428432.0
2019-08-13 15:30:00,59.02,59.02,58.99,58.99,394799.0,49.3853,49.3853,49.3602,49.3602,394799.0
2019-08-13 15:35:00,59.0,59.02,58.99,59.02,557996.0,49.3686,49.3853,49.3602,49.3853,557996.0
2019-08-13 15:40:00,59.02,59.03,59.0,59.0,1143687.0,49.3853,49.3937,49.3686,49.3686,1143687.0
2019-08-13 15:45:00,59.0,59.01,58.98,59.0,392858.0,49.3686,49.377,49.3518,49.3686,392858.0
2019-08-13 15:50:00,59.01,59.05,59.0,59.05,642263.0,49.377,49.4104,49.3686,49.4104,642263.0
2019-08-13 15:55:00,59.05,59.05,58.96,59.03,1301778.0,49.4104,49.4104,49.3351,49.3937,1301778.0
2019-08-14 09:30:00,57.9,57.95,57.86,57.93,463232.0,48.4482,48.49,48.4147,48.4733,463232.0
2019-08-14 09:35:00,57.93,57.98,57.91,57.98,129173.0,48.4733,48.5151,48.4565,48.5151,129173.0
2019-08-14 09:40:00,57.98,57.98,57.87,57.87,381845.0,48.5151,48.5151,48.423,48.423,381845.0
2019-08-14 09:45:00,57.88,57.88,57.82,57.85,89404.0,48.4314,48.4314,48.3812,48.4063,89404.0
2019-08-14 09:50:00,57.84,57.97,57.83,57.95,112587.0,48.3979,48.5067,48.3896,48.49,112587.0
2019-08-14 09:55:00,57.94,57.96,57.9,57.92,38409.0,48.4816,48.4984,48.4482,48.4649,38409.0
2019-08-14 10:00:00,57.92,57.92,57.75,57.77,56243.0,48.4649,48.4649,48.3226,48.3394,56243.0
2019-08-14 10:05:00,57.78,57.82,57.75,57.8,44817.0,48.3477,48.3812,48.3226,48.3645,44817.0
2019-08-14 10:10:00,57.79,57.79,57.71,57.72,38663.0,48.3561,48.3561,48.2892,48.2975,38663.0
2019-08-14 10:15:00,57.73,57.8,57.73,57.75,120612.0,48.3059,48.3645,48.3059,48.3226,120612.0
2019-08-14 10:20:00,57.75,57.79,57.74,57.79,60243.0,48.3226,48.3561,48.3143,48.3561,60243.0
2019-08-14 10:25:00,57.78,57.86,57.77,57.85,198051.0,48.3477,48.4147,48.3394,48.4063,198051.0
2019-08-14 10:30:00,57.85,57.86,57.78,57.79,68962.0,48.4063,48.4147,48.3477,48.3561,68962.0
2019-08-14 10:35:00,57.79,57.8,57.73,57.73,48454.0,48.3561,48.3645,48.3059,48.3059,48454.0
2019-08-14 10:40:00,57.74,57.8,57.7,57.79,45801.0,48.3143,48.3645,48.2808,48.3561,45801.0
2019-08-14 10:45:00,57.78,57.78,57.71,57.73,37195.0,48.3477,48.3477,48.2892,48.3059,37195.0
2019-08-14 10:50:00,57.72,57.76,57.69,57.75,26451.0,48.2975,48.331,48.2724,48.3226,26451.0
2019-08-14 10:55:00,57.75,57.8,57.72,57.73,29263.0,48.3226,48.3645,48.2975,48.3059,29263.0
2019-08-14 11:00:00,57.72,57.73,57.66,57.66,112907.0,48.2975,48.3059,48.2473,48.2473,112907.0
2019-08-14 11:05:00,57.66,57.67,57.64,57.65,92197.0,48.2473,48.2557,48.2306,48.239,92197.0
2019-08-14 11:10:00,57.65,57.66,57.59,57.59,52808.0,48.239,48.2473,48.1888,48.1888,52808.0
2019-08-14 11:15:00,57.59,57.62,57.56,57.61,49443.0,48.1888,48.2139,48.1637,48.2055,49443.0
2019-08-14 11:20:00,57.61,57.64,57.59,57.64,61673.0,48.2055,48.2306,48.1888,48.2306,61673.0
2019-08-14 11:25:00,57.63,57.71,57.63,57.65,428820.0,48.2222,48.2892,48.2222,48.239,428820.0
2019-08-14 11:30:00,57.65,57.73,57.64,57.72,215644.0,48.239,48.3059,48.2306,48.2975,215644.0
2019-08-14 11:35:00,57.73,57.75,57.69,57.73,72035.0,48.3059,48.3226,48.2724,48.3059,72035.0
2019-08-14 11:40:00,57.74,57.75,57.69,57.7,72279.0,48.3143,48.3226,48.2724,48.2808,72279.0
2019-08-14 11:45:00,57.69,57.69,57.63,57.65,62886.0,48.2724,48.2724,48.2222,48.239,62886.0
2019-08-14 11:50:00,57.66,57.69,57.64,57.67,35114.0,48.2473,48.2724,48.2306,48.2557,35114.0
2019-08-14 11:55:00,57.66,57.67,57.62,57.66,62872.0,48.2473,48.2557,48.2139,48.2473,62872.0
2019-08-14 12:00:00,57.65,57.65,57.58,57.58,42861.0,48.239,48.239,48.1804,48.1804,42861.0
2019-08-14 12:05:00,57.59,57.61,57.57,57.58,37194.0,48.1888,48.2055,48.172,48.1804,37194.0
2019-08-14 12:10:00,57.59,57.63,57.57,57.62,101844.0,48.1888,48.2222,48.172,48.2139,101844.0
2019-08-14 12:15:00,57.63,57.64,57.59,57.62,39329.0,48.2222,48.2306,48.1888,48.2139,39329.0
2019-08-14 12:20:00,57.62,57.65,57.6,57.62,72172.0,48.2139,48.239,48.1971,48.2139,72172.0
2019-08-14 12:25:00,57.61,57.63,57.6,57.62,38068.0,48.2055,48.2222,48.1971,48.2139,38068.0
2019-08-14 12:30:00,57.62,57.68,57.61,57.68,34111.0,48.2139,48.2641,48.2055,48.2641,34111.0
2019-08-14 12:35:00,57.67,57.69,57.63,57.64,31344.0,48.2557,48.2724,48.2222,48.2306,31344.0
2019-08-14 12:40:00,57.65,57.65,57.59,57.61,45849.0,48.239,48.239,48.1888,48.2055,45849.0
2019-08-14 12:45:00,57.61,57.63,57.57,57.57,79828.0,48.2055,48.2222,48.172,48.172,79828.0
2019-08-14 12:50:00,57.58,57.59,57.55,57.56,22315.0,48.1804,48.1888,48.1553,48.1637,22315.0
2019-08-14 12:55:00,57.55,57.56,57.51,57.52,66367.0,48.1553,48.1637,48.1218,48.1302,66367.0
2019-08-14 13:00:00,57.51,57.56,57.49,57.54,72918.0,48.1218,48.1637,48.1051,48.1469,72918.0
2019-08-14 13:05:00,57.53,57.56,57.51,57.56,57520.0,48.1386,48.1637,48.1218,48.1637,57520.0
2019-08-14 13:10:00,57.56,57.59,57.54,57.59,91105.0,48.1637,48.1888,48.1469,48.1888,91105.0
2019-08-14 13:15:00,57.59,57.6,57.54,57.55,84005.0,48.1888,48.1971,48.1469,48.1553,84005.0
2019-08-14 13:20:00,57.56,57.63,57.56,57.62,68538.0,48.1637,48.2222,48.1637,48.2139,68538.0
2019-08-14 13:25:00,57.62,57.7,57.61,57.67,69339.0,48.2139,48.2808,48.2055,48.2557,69339.0
2019-08-14 13:30:00,57.66,57.69,57.66,57.68,51584.0,48.2473,48.2724,48.2473,48.2641,51584.0
2019-08-14 13:35:00,57.68,57.72,57.67,57.69,56888.0,48.2641,48.2975,48.2557,48.2724,56888.0
2019-08-14 13:40:00,57.69,57.71,57.68,57.7,56462.0,48.2724,48.2892,48.2641,48.2808,56462.0
2019-08-14 13:45:00,57.7,57.71,57.68,57.71,104306.0,48.2808,48.2892,48.2641,48.2892,104306.0
2019-08-14 13:50:00,57.71,57.72,57.68,57.69,24006.0,48.2892,48.2975,48.2641,48.2724,24006.0
2019-08-14 13:55:00,57.69,57.71,57.67,57.68,25132.0,48.2724,48.2892,48.2557,48.2641,25132.0
2019-08-14 14:00:00,57.69,57.69,57.63,57.64,57502.0,48.2724,48.2724,48.2222,48.2306,57502.0
2019-08-14 14:05:00,57.64,57.64,57.6,57.63,94330.0,48.2306,48.2306,48.1971,48.2222,94330.0
2019-08-14 14:10:00,57.63,57.65,57.61,57.63,46466.0,48.2222,48.239,48.2055,48.2222,46466.0
2019-08-14 14:15:00,57.64,57.68,57.63,57.67,39643.0,48.2306,48.2641,48.2222,48.2557,39643.0
2019-08-14 14:20:00,57.67,57.67,57.61,57.62,16322.0,48.2557,48.2557,48.2055,48.2139,16322.0
2019-08-14 14:25:00,57.61,57.63,57.59,57.6,28511.0,48.2055,48.2222,48.1888,48.1971,28511.0
2019-08-14 14:30:00,57.6,57.61,57.56,57.58,48230.0,48.1971,48.2055,48.1637,48.1804,48230.0
2019-08-14 14:35:00,57.57,57.58,57.53,57.54,34320.0,48.172,48.1804,48.1386,48.1469,34320.0
2019-08-14 14:40:00,57.54,57.55,57.52,57.54,119716.0,48.1469,48.1553,48.1302,48.1469,119716.0
2019-08-14 14:45:00,57.54,57.57,57.52,57.55,36708.0,48.1469,48.172,48.1302,48.1553,36708.0
2019-08-14 14:50:00,57.55,57.59,57.54,57.58,73678.0,48.1553,48.1888,48.1469,48.1804,73678.0
2019-08-14 14:55:00,57.59,57.61,57.57,57.59,50022.0,48.1888,48.2055,48.172,48.1888,50022.0
2019-08-14 15:00:00,57.58,57.67,57.54,57.67,32960.0,48.1804,48.2557,48.1469,48.2557,32960.0
2019-08-14 15:05:00,57.66,57.67,57.62,57.64,59875.0,48.2473,48.2557,48.2139,48.2306,59875.0
2019-08-14 15:10:00,57.64,57.66,57.6,57.61,58894.0,48.2306,48.2473,48.1971,48.2055,58894.0
2019-08-14 15:15:00,57.6,57.6,57.55,57.55,34415.0,48.1971,48.1971,48.1553,48.1553,34415.0
2019-08-14 15:20:00,57.54,57.55,57.49,57.5,41878.0,48.1469,48.1553,48.1051,48.1134,41878.0
2019-08-14 15:25:00,57.5,57.64,57.5,57.58,173897.0,48.1134,48.2306,48.1134,48.1804,173897.0
2019-08-14 15:30:00,57.57,57.57,57.49,57.54,126394.0,48.172,48.172,48.1051,48.1469,126394.0
2019-08-14 15:35:00,57.54,57.57,57.51,57.56,179747.0,48.1469,48.172,48.1218,48.1637,179747.0
2019-08-14 15:40:00,57.56,57.6,57.51,57.55,251936.0,48.1637,48.1971,48.1218,48.1553,251936.0
2019-08-14 15:45:00,57.55,57.58,57.51,57.52,367466.0,48.1553,48.1804,48.1218,48.1302,367466.0
2019-08-14 15:50:00,57.51,57.55,57.5,57.55,680170.0,48.1218,48.1553,48.1134,48.1553,680170.0
2019-08-14 15:55:00,57.55,57.55,57.41,57.41,1493060.0,48.1553,48.1553,48.0381,48.0381,1493060.0
2019-08-15 09:30:00,57.59,57.72,57.58,57.63,249552.0,48.1888,48.2975,48.1804,48.2222,249552.0
2019-08-15 09:35:00,57.63,57.64,57.48,57.48,461090.0,48.2222,48.2306,48.0967,48.0967,461090.0
2019-08-15 09:40:00,57.47,57.56,57.42,57.54,311299.0,48.0883,48.1637,48.0465,48.1469,311299.0
2019-08-15 09:45:00,57.55,57.65,57.49,57.62,186310.0,48.1553,48.239,48.1051,48.2139,186310.0
2019-08-15 09:50:00,57.61,57.74,57.58,57.73,394273.0,48.2055,48.3143,48.1804,48.3059,394273.0
2019-08-15 09:55:00,57.73,57.75,57.66,57.7,424805.0,48.3059,48.3226,48.2473,48.2808,424805.0
2019-08-15 10:00:00,57.69,57.74,57.62,57.65,116628.0,48.2724,48.3143,48.2139,48.239,116628.0
2019-08-15 10:05:00,57.65,57.65,57.58,57.63,109387.0,48.239,48.239,48.1804,48.2222,109387.0
2019-08-15 10:10:00,57.63,57.69,57.61,57.65,120180.0,48.2222,48.2724,48.2055,48.239,120180.0
2019-08-15 10:15:00,57.65,57.68,57.58,57.61,46635.0,48.239,48.2641,48.1804,48.2055,46635.0
2019-08-15 10:20:00,57.61,57.63,57.54,57.59,85894.0,48.2055,48.2222,48.1469,48.1888,85894.0
2019-08-15 10:25:00,57.6,57.65,57.53,57.53,104874.0,48.1971,48.239,48.1386,48.1386,104874.0
2019-08-15 10:30:00,57.5,57.51,57.45,57.51,104318.0,48.1134,48.1218,48.0716,48.1218,104318.0
2019-08-15 10:35:00,57.51,57.56,57.5,57.52,56305.0,48.1218,48.1637,48.1134,48.1302,56305.0
2019-08-15 10:40:00,57.51,57.57,57.49,57.56,51514.0,48.1218,48.172,48.1051,48.1637,51514.0
2019-08-15 10:45:00,57.58,57.61,57.51,57.56,77345.0,48.1804,48.2055,48.1218,48.1637,77345.0
2019-08-15 10:50:00,57.55,57.61,57.55,57.61,41470.0,48.1553,48.2055,48.1553,48.2055,41470.0
2019-08-15 10:55:00,57.6,57.61,57.52,57.52,45464.0,48.1971,48.2055,48.1302,48.1302,45464.0
2019-08-15 11:00:00,57.52,57.54,57.49,57.5,42476.0,48.1302,48.1469,48.1051,48.1134,42476.0
2019-08-15 11:05:00,57.5,57.52,57.46,57.48,144784.0,48.1134,48.1302,48.08,48.0967,144784.0
2019-08-15 11:10:00,57.48,57.49,57.46,57.48,65700.0,48.0967,48.1051,48.08,48.0967,65700.0
2019-08-15 11:15:00,57.48,57.48,57.44,57.45,70787.0,48.0967,48.0967,48.0632,48.0716,70787.0
2019-08-15 11:20:00,57.44,57.52,57.4,57.51,66919.0,48.0632,48.1302,48.0298,48.1218,66919.0
2019-08-15 11:25:00,57.5,57.56,57.48,57.55,115037.0,48.1134,48.1637,48.0967,48.1553,115037.0
2019-08-15 11:30:00,57.56,57.58,57.53,57.55,125378.0,48.1637,48.1804,48.1386,48.1553,125378.0
2019-08-15 11:35:00,57.55,57.58,57.54,57.58,61797.0,48.1553,48.1804,48.1469,48.1804,61797.0
2019-08-15 11:40:00,57.57,57.59,57.54,57.55,42329.0,48.172,48.1888,48.1469,48.1553,42329.0
2019-08-15 11:45:00,57.55,57.58,57.54,57.54,55035.0,48.1553,48.1804,48.1469,48.1469,55035.0
2019-08-15 11:50:00,57.55,57.58,57.53,57.55,49447.0,48.1553,48.1804,48.1386,48.1553,49447.0
2019-08-15 11:55:00,57.54,57.6,57.53,57.6,913453.0,48.1469,48.1971,48.1386,48.1971,913453.0
2019-08-15 12:00:00,57.6,57.64,57.58,57.64,40891.0,48.1971,48.2306,48.1804,48.2306,40891.0
2019-08-15 12:05:00,57.64,57.7,57.64,57.68,35888.0,48.2306,48.2808,48.2306,48.2641,35888.0
2019-08-15 12:10:00,57.69,57.7,57.68,57.68,30798.0,48.2724,48.2808,48.2641,48.2641,30798.0
2019-08-15 12:15:00,57.69,57.7,57.67,57.7,54091.0,48.2724,48.2808,48.2557,48.2808,54091.0
2019-08-15 12:20:00,57.69,57.71,57.64,57.66,65765.0,48.2724,48.2892,48.2306,48.2473,65765.0
2019-08-15 12:25:00,57.66,57.66,57.63,57.64,134440.0,48.2473,48.2473,48.2222,48.2306,134440.0
2019-08-15 12:30:00,57.64,57.66,57.62,57.64,78307.0,48.2306,48.2473,48.2139,48.2306,78307.0
2019-08-15 12:35:00,57.65,57.68,57.62,57.64,116502.0,48.239,48.2641,48.2139,48.2306,116502.0
2019-08-15 12:40:00,57.63,57.64,57.61,57.61,22622.0,48.2222,48.2306,48.2055,48.2055,22622.0
2019-08-15 12:45:00,57.61,57.62,57.59,57.59,23982.0,48.2055,48.2139,48.1888,48.1888,23982.0
2019-08-15 12:50:00,57.59,57.61,57.58,57.6,36372.0,48.1888,48.2055,48.1804,48.1971,36372.0
2019-08-15 12:55:00,57.59,57.62,57.58,57.6,36919.0,48.1888,48.2139,48.1804,48.1971,36919.0
2019-08-15 13:00:00,57.6,57.65,57.59,57.63,59504.0,48.1971,48.239,48.1888,48.2222,59504.0
2019-08-15 13:05:00,57.63,57.65,57.6,57.63,59909.0,48.2222,48.239,48.1971,48.2222,59909.0
2019-08-15 13:10:00,57.63,57.64,57.59,57.6,49073.0,48.2222,48.2306,48.1888,48.1971,49073.0
2019-08-15 13:15:00,57.6,57.63,57.59,57.61,51206.0,48.1971,48.2222,48.1888,48.2055,51206.0
2019-08-15 13:20:00,57.62,57.64,57.61,57.61,21405.0,48.2139,48.2306,48.2055,48.2055,21405.0
2019-08-15 13:25:00,57.61,57.61,57.56,57.58,58690.0,48.2055,48.2055,48.1637,48.1804,58690.0
2019-08-15 13:30:00,57.58,57.59,57.56,57.58,30804.0,48.1804,48.1888,48.1637,48.1804,30804.0
2019-08-15 13:35:00,57.57,57.58,57.51,57.52,87445.0,48.172,48.1804,48.1218,48.1302,87445.0
2019-08-15 13:40:00,57.52,57.53,57.48,57.49,94457.0,48.1302,48.1386,48.0967,48.1051,94457.0
2019-08-15 13:45:00,57.49,57.49,57.42,57.45,54845.0,48.1051,48.1051,48.0465,48.0716,54845.0
2019-08-15 13:50:00,57.45,57.45,57.36,57.39,98126.0,48.0716,48.0716,47.9963,48.0214,98126.0
2019-08-15 13:55:00,57.39,57.41,57.35,57.37,82170.0,48.0214,48.0381,47.9879,48.0047,82170.0
2019-08-15 14:00:00,57.36,57.42,57.33,57.37,75621.0,47.9963,48.0465,47.9712,48.0047,75621.0
2019-08-15 14:05:00,57.36,57.43,57.35,57.4,177340.0,47.9963,48.0549,47.9879,48.0298,177340.0
2019-08-15 14:10:00,57.41,57.5,57.41,57.46,155973.0,48.0381,48.1134,48.0381,48.08,155973.0
2019-08-15 14:15:00,57.47,57.5,57.44,57.46,165525.0,48.0883,48.1134,48.0632,48.08,165525.0
2019-08-15 14:20:00,57.45,57.54,57.45,57.52,73490.0,48.0716,48.1469,48.0716,48.1302,73490.0
2019-08-15 14:25:00,57.51,57.55,57.51,57.53,69260.0,48.1218,48.1553,48.1218,48.1386,69260.0
2019-08-15 14:30:00,57.54,57.54,57.48,57.52,73827.0,48.1469,48.1469,48.0967,48.1302,73827.0
2019-08-15 14:35:00,57.52,57.53,57.47,57.48,46776.0,48.1302,48.1386,48.0883,48.0967,46776.0
2019-08-15 14:40:00,57.49,57.51,57.48,57.51,42235.0,48.1051,48.1218,48.0967,48.1218,42235.0
2019-08-15 14:45:00,57.5,57.53,57.48,57.5,152607.0,48.1134,48.1386,48.0967,48.1134,152607.0
2019-08-15 14:50:00,57.5,57.5,57.44,57.49,142911.0,48.1134,48.1134,48.0632,48.1051,142911.0
2019-08-15 14:55:00,57.5,57.53,57.46,57.51,178201.0,48.1134,48.1386,48.08,48.1218,178201.0
2019-08-15 15:00:00,57.52,57.6,57.52,57.6,143302.0,48.1302,48.1971,48.1302,48.1971,143302.0
2019-08-15 15:05:00,57.6,57.62,57.57,57.6,113997.0,48.1971,48.2139,48.172,48.1971,113997.0
2019-08-15 15:10:00,57.61,57.62,57.56,57.58,103878.0,48.2055,48.2139,48.1637,48.1804,103878.0
2019-08-15 15:15:00,57.58,57.58,57.55,57.56,330046.0,48.1804,48.1804,48.1553,48.1637,330046.0
2019-08-15 15:20:00,57.56,57.59,57.54,57.54,146889.0,48.1637,48.1888,48.1469,48.1469,146889.0
2019-08-15 15:25:00,57.55,57.56,57.52,57.54,126171.0,48.1553,48.1637,48.1302,48.1469,126171.0
2019-08-15 15:30:00,57.53,57.58,57.53,57.55,98025.0,48.1386,48.1804,48.1386,48.1553,98025.0
2019-08-15 15:35:00,57.56,57.59,57.55,57.58,94620.0,48.1637,48.1888,48.1553,48.1804,94620.0
2019-08-15 15:40:00,57.57,57.62,57.56,57.61,89219.0,48.172,48.2139,48.1637,48.2055,89219.0
2019-08-15 15:45:00,57.6,57.65,57.59,57.64,147633.0,48.1971,48.239,48.1888,48.2306,147633.0
2019-08-15 15:50:00,57.64,57.66,57.62,57.65,281554.0,48.2306,48.2473,48.2139,48.239,281554.0
2019-08-15 15:55:00,57.64,57.65,57.59,57.6,1477080.0,48.2306,48.239,48.1888,48.1971,1477080.0
2019-08-16 09:30:00,57.91,58.0,57.83,57.96,435533.0,48.4565,48.5318,48.3896,48.4984,435533.0
2019-08-16 09:35:00,57.96,58.0,57.96,57.98,139874.0,48.4984,48.5318,48.4984,48.5151,139874.0
2019-08-16 09:40:00,57.98,58.01,57.97,57.98,80770.0,48.5151,48.5402,48.5067,48.5151,80770.0
2019-08-16 09:45:00,57.98,58.0,57.97,57.98,54266.0,48.5151,48.5318,48.5067,48.5151,54266.0
2019-08-16 09:50:00,57.98,58.02,57.98,58.0,62630.0,48.5151,48.5486,48.5151,48.5318,62630.0
2019-08-16 09:55:00,58.0,58.01,57.94,57.98,87531.0,48.5318,48.5402,48.4816,48.5151,87531.0
2019-08-16 10:00:00,57.98,58.0,57.96,57.96,28879.0,48.5151,48.5318,48.4984,48.4984,28879.0
2019-08-16 10:05:00,57.97,57.97,57.92,57.93,97498.0,48.5067,48.5067,48.4649,48.4733,97498.0
2019-08-16 10:10:00,57.94,57.96,57.92,57.96,32194.0,48.4816,48.4984,48.4649,48.4984,32194.0
2019-08-16 10:15:00,57.96,57.97,57.94,57.95,69953.0,48.4984,48.5067,48.4816,48.49,69953.0
2019-08-16 10:20:00,57.95,58.24,57.94,58.19,712404.0,48.49,48.7326,48.4816,48.6908,712404.0
2019-08-16 10:25:00,58.2,58.2,58.08,58.1,100197.0,48.6992,48.6992,48.5988,48.6155,100197.0
2019-08-16 10:30:00,58.11,58.13,58.05,58.05,73897.0,48.6239,48.6406,48.5737,48.5737,73897.0
2019-08-16 10:35:00,58.06,58.14,58.05,58.1,55689.0,48.582,48.649,48.5737,48.6155,55689.0
2019-08-16 10:40:00,58.11,58.16,58.09,58.15,52330.0,48.6239,48.6657,48.6071,48.6573,52330.0
2019-08-16 10:45:00,58.16,58.25,58.16,58.24,63140.0,48.6657,48.741,48.6657,48.7326,63140.0
2019-08-16 10:50:00,58.24,58.26,58.22,58.26,35265.0,48.7326,48.7494,48.7159,48.7494,35265.0
2019-08-16 10:55:00,58.25,58.3,58.25,58.3,122139.0,48.741,48.7829,48.741,48.7829,122139.0
2019-08-16 11:00:00,58.3,58.3,58.27,58.27,94085.0,48.7829,48.7829,48.7578,48.7578,94085.0
2019-08-16 11:05:00,58.28,58.3,58.27,58.28,47975.0,48.7661,48.7829,48.7578,48.7661,47975.0
2019-08-16 11:10:00,58.28,58.31,58.25,58.26,31765.0,48.7661,48.7912,48.741,48.7494,31765.0
2019-08-16 11:15:00,58.27,58.27,58.2,58.24,39150.0,48.7578,48.7578,48.6992,48.7326,39150.0
2019-08-16 11:20:00,58.24,58.28,58.24,58.27,26572.0,48.7326,48.7661,48.7326,48.7578,26572.0
2019-08-16 11:25:00,58.27,58.29,58.25,58.25,34838.0,48.7578,48.7745,48.741,48.741,34838.0
2019-08-16 11:30:00,58.25,58.27,58.2,58.27,72491.0,48.741,48.7578,48.6992,48.7578,72491.0
2019-08-16 11:35:00,58.27,58.28,58.24,58.25,30468.0,48.7578,48.7661,48.7326,48.741,30468.0
2019-08-16 11:40:00,58.25,58.26,58.23,58.24,41586.0,48.741,48.7494,48.7243,48.7326,41586.0
2019-08-16 11:45:00,58.25,58.28,58.23,58.28,48367.0,48.741,48.7661,48.7243,48.7661,48367.0
2019-08-16 11:50:00,58.28,58.29,58.26,58.27,18322.0,48.7661,48.7745,48.7494,48.7578,18322.0
2019-08-16 11:55:00,58.26,58.27,58.24,58.25,62285.0,48.7494,48.7578,48.7326,48.741,62285.0
2019-08-16 12:00:00,58.25,58.27,58.22,58.23,53611.0,48.741,48.7578,48.7159,48.7243,53611.0
2019-08-16 12:05:00,58.23,58.25,58.23,58.24,33888.0,48.7243,48.741,48.7243,48.7326,33888.0
2019-08-16 12:10:00,58.24,58.25,58.22,58.24,128839.0,48.7326,48.741,48.7159,48.7326,128839.0
2019-08-16 12:15:00,58.24,58.24,58.18,58.21,43297.0,48.7326,48.7326,48.6824,48.7075,43297.0
2019-08-16 12:20:00,58.2,58.23,58.2,58.22,104528.0,48.6992,48.7243,48.6992,48.7159,104528.0
2019-08-16 12:25:00,58.22,58.25,58.21,58.24,20564.0,48.7159,48.741,48.7075,48.7326,20564.0
2019-08-16 12:30:00,58.23,58.26,58.22,58.26,41704.0,48.7243,48.7494,48.7159,48.7494,41704.0
2019-08-16 12:35:00,58.26,58.28,58.25,58.26,21993.0,48.7494,48.7661,48.741,48.7494,21993.0
2019-08-16 12:40:00,58.27,58.27,58.24,58.26,44015.0,48.7578,48.7578,48.7326,48.7494,44015.0
2019-08-16 12:45:00,58.26,58.28,58.25,58.25,58046.0,48.7494,48.7661,48.741,48.741,58046.0
2019-08-16 12:50:00,58.26,58.27,58.23,58.24,10435.0,48.7494,48.7578,48.7243,48.7326,10435.0
2019-08-16 12:55:00,58.24,58.25,58.22,58.24,6908.0,48.7326,48.741,48.7159,48.7326,6908.0
2019-08-16 13:00:00,58.24,58.26,58.24,58.25,64956.0,48.7326,48.7494,48.7326,48.741,64956.0
2019-08-16 13:05:00,58.25,58.27,58.23,58.27,33097.0,48.741,48.7578,48.7243,48.7578,33097.0
2019-08-16 13:10:00,58.27,58.28,58.25,58.27,24324.0,48.7578,48.7661,48.741,48.7578,24324.0
2019-08-16 13:15:00,58.27,58.3,58.25,58.29,43560.0,48.7578,48.7829,48.741,48.7745,43560.0
2019-08-16 13:20:00,58.29,58.3,58.27,58.28,28731.0,48.7745,48.7829,48.7578,48.7661,28731.0
2019-08-16 13:25:00,58.28,58.29,58.27,58.28,22979.0,48.7661,48.7745,48.7578,48.7661,22979.0
2019-08-16 13:30:00,58.28,58.28,58.26,58.26,41188.0,48.7661,48.7661,48.7494,48.7494,41188.0
2019-08-16 13:35:00,58.26,58.27,58.25,58.26,45968.0,48.7494,48.7578,48.741,48.7494,45968.0
2019-08-16 13:40:00,58.27,58.28,58.25,58.26,54870.0,48.7578,48.7661,48.741,48.7494,54870.0
2019-08-16 13:45:00,58.25,58.26,58.25,58.26,25522.0,48.741,48.7494,48.741,48.7494,25522.0
2019-08-16 13:50:00,58.26,58.26,58.25,58.26,88440.0,48.7494,48.7494,48.741,48.7494,88440.0
2019-08-16 13:55:00,58.25,58.27,58.24,58.27,61572.0,48.741,48.7578,48.7326,48.7578,61572.0
2019-08-16 14:00:00,58.27,58.28,58.26,58.27,46769.0,48.7578,48.7661,48.7494,48.7578,46769.0
2019-08-16 14:05:00,58.26,58.27,58.25,58.26,27432.0,48.7494,48.7578,48.741,48.7494,27432.0
2019-08-16 14:10:00,58.26,58.28,58.25,58.28,28579.0,48.7494,48.7661,48.741,48.7661,28579.0
2019-08-16 14:15:00,58.28,58.28,58.25,58.27,21897.0,48.7661,48.7661,48.741,48.7578,21897.0
2019-08-16 14:20:00,58.27,58.28,58.26,58.27,14294.0,48.7578,48.7661,48.7494,48.7578,14294.0
2019-08-16 14:25:00,58.27,58.27,58.25,58.25,85418.0,48.7578,48.7578,48.741,48.741,85418.0
2019-08-16 14:30:00,58.25,58.27,58.25,58.26,106006.0,48.741,48.7578,48.741,48.7494,106006.0
2019-08-16 14:35:00,58.26,58.27,58.24,58.25,79443.0,48.7494,48.7578,48.7326,48.741,79443.0
2019-08-16 14:40:00,58.25,58.26,58.24,58.25,75730.0,48.741,48.7494,48.7326,48.741,75730.0
2019-08-16 14:45:00,58.25,58.26,58.24,58.26,46231.0,48.741,48.7494,48.7326,48.7494,46231.0
2019-08-16 14:50:00,58.26,58.27,58.25,58.26,66980.0,48.7494,48.7578,48.741,48.7494,66980.0
2019-08-16 14:55:00,58.26,58.28,58.25,58.28,37974.0,48.7494,48.7661,48.741,48.7661,37974.0
2019-08-16 15:00:00,58.27,58.29,58.25,58.28,59779.0,48.7578,48.7745,48.741,48.7661,59779.0
2019-08-16 15:05:00,58.28,58.31,58.28,58.3,45860.0,48.7661,48.7912,48.7661,48.7829,45860.0
2019-08-16 15:10:00,58.29,58.29,58.27,58.28,53588.0,48.7745,48.7745,48.7578,48.7661,53588.0
2019-08-16 15:15:00,58.29,58.3,58.27,58.3,36167.0,48.7745,48.7829,48.7578,48.7829,36167.0
2019-08-16 15:20:00,58.3,58.3,58.26,58.27,55383.0,48.7829,48.7829,48.7494,48.7578,55383.0
2019-08-16 15:25:00,58.28,58.29,58.27,58.29,72461.0,48.7661,48.7745,48.7578,48.7745,72461.0
2019-08-16 15:30:00,58.28,58.28,58.25,58.26,122313.0,48.7661,48.7661,48.741,48.7494,122313.0
2019-08-16 15:35:00,58.26,58.28,58.25,58.27,88703.0,48.7494,48.7661,48.741,48.7578,88703.0
2019-08-16 15:40:00,58.28,58.29,58.27,58.29,40810.0,48.7661,48.7745,48.7578,48.7745,40810.0
2019-08-16 15:45:00,58.29,58.3,58.27,58.29,81161.0,48.7745,48.7829,48.7578,48.7745,81161.0
2019-08-16 15:50:00,58.29,58.32,58.28,58.31,205638.0,48.7745,48.7996,48.7661,48.7912,205638.0
2019-08-16 15:55:00,58.31,58.33,58.29,58.29,1368895.0,48.7912,48.808,48.7745,48.7745,1368895.0
2019-08-19 09:30:00,58.79,58.9,58.77,58.78,69251.0,49.1929,49.2849,49.1761,49.1845,69251.0
2019-08-19 09:35:00,58.79,58.82,58.78,58.78,57498.0,49.1929,49.218,49.1845,49.1845,57498.0
2019-08-19 09:40:00,58.79,58.79,58.76,58.76,41182.0,49.1929,49.1929,49.1678,49.1678,41182.0
2019-08-19 09:45:00,58.76,58.77,58.73,58.75,18607.0,49.1678,49.1761,49.1427,49.1594,18607.0
2019-08-19 09:50:00,58.73,58.73,58.7,58.73,78809.0,49.1427,49.1427,49.1176,49.1427,78809.0
2019-08-19 09:55:00,58.73,58.75,58.71,58.74,22498.0,49.1427,49.1594,49.1259,49.151,22498.0
2019-08-19 10:00:00,58.74,58.75,58.72,58.73,33512.0,49.151,49.1594,49.1343,49.1427,33512.0
2019-08-19 10:05:00,58.72,58.76,58.71,58.71,55576.0,49.1343,49.1678,49.1259,49.1259,55576.0
2019-08-19 10:10:00,58.71,58.72,58.67,58.7,72200.0,49.1259,49.1343,49.0925,49.1176,72200.0
2019-08-19 10:15:00,58.7,58.75,58.69,58.75,68479.0,49.1176,49.1594,49.1092,49.1594,68479.0
2019-08-19 10:20:00,58.74,58.74,58.71,58.73,22938.0,49.151,49.151,49.1259,49.1427,22938.0
2019-08-19 10:25:00,58.73,58.76,58.73,58.74,17574.0,49.1427,49.1678,49.1427,49.151,17574.0
2019-08-19 10:30:00,58.73,58.74,58.72,58.73,77422.0,49.1427,49.151,49.1343,49.1427,77422.0
2019-08-19 10:35:00,58.73,58.77,58.73,58.76,27767.0,49.1427,49.1761,49.1427,49.1678,27767.0
2019-08-19 10:40:00,58.76,58.78,58.73,58.73,46500.0,49.1678,49.1845,49.1427,49.1427,46500.0
2019-08-19 10:45:00,58.73,58.78,58.72,58.78,37332.0,49.1427,49.1845,49.1343,49.1845,37332.0
2019-08-19 10:50:00,58.78,58.79,58.76,58.79,26619.0,49.1845,49.1929,49.1678,49.1929,26619.0
2019-08-19 10:55:00,58.79,58.79,58.75,58.75,25124.0,49.1929,49.1929,49.1594,49.1594,25124.0
2019-08-19 11:00:00,58.75,58.79,58.75,58.79,53671.0,49.1594,49.1929,49.1594,49.1929,53671.0
2019-08-19 11:05:00,58.78,58.79,58.76,58.76,119424.0,49.1845,49.1929,49.1678,49.1678,119424.0
2019-08-19 11:10:00,58.77,58.8,58.77,58.79,24099.0,49.1761,49.2012,49.1761,49.1929,24099.0
2019-08-19 11:15:00,58.79,58.83,58.78,58.8,76955.0,49.1929,49.2263,49.1845,49.2012,76955.0
2019-08-19 11:20:00,58.8,58.82,58.79,58.79,45840.0,49.2012,49.218,49.1929,49.1929,45840.0
2019-08-19 11:25:00,58.79,58.82,58.78,58.79,33507.0,49.1929,49.218,49.1845,49.1929,33507.0
2019-08-19 11:30:00,58.79,58.81,58.74,58.79,98848.0,49.1929,49.2096,49.151,49.1929,98848.0
2019-08-19 11:35:00,58.79,58.84,58.79,58.83,299594.0,49.1929,49.2347,49.1929,49.2263,299594.0
2019-08-19 11:40:00,58.83,58.83,58.81,58.82,60890.0,49.2263,49.2263,49.2096,49.218,60890.0
2019-08-19 11:45:00,58.83,58.83,58.76,58.79,1818837.0,49.2263,49.2263,49.1678,49.1929,1818837.0
2019-08-19 11:50:00,58.79,58.8,58.76,58.77,95052.0,49.1929,49.2012,49.1678,49.1761,95052.0
2019-08-19 11:55:00,58.78,58.78,58.73,58.74,47678.0,49.1845,49.1845,49.1427,49.151,47678.0
2019-08-19 12:00:00,58.73,58.74,58.7,58.73,37130.0,49.1427,49.151,49.1176,49.1427,37130.0
2019-08-19 12:05:00,58.73,58.73,58.71,58.72,56748.0,49.1427,49.1427,49.1259,49.1343,56748.0
2019-08-19 12:10:00,58.71,58.72,58.7,58.7,29685.0,49.1259,49.1343,49.1176,49.1176,29685.0
2019-08-19 12:15:00,58.71,58.71,58.69,58.7,21301.0,49.1259,49.1259,49.1092,49.1176,21301.0
2019-08-19 12:20:00,58.69,58.72,58.69,58.7,60418.0,49.1092,49.1343,49.1092,49.1176,60418.0
2019-08-19 12:25:00,58.71,58.71,58.68,58.7,27936.0,49.1259,49.1259,49.1008,49.1176,27936.0
2019-08-19 12:30:00,58.7,58.7,58.67,58.68,32054.0,49.1176,49.1176,49.0925,49.1008,32054.0
2019-08-19 12:35:00,58.68,58.71,58.67,58.71,96000.0,49.1008,49.1259,49.0925,49.1259,96000.0
2019-08-19 12:40:00,58.71,58.73,58.7,58.73,93721.0,49.1259,49.1427,49.1176,49.1427,93721.0
2019-08-19 12:45:00,58.73,58.74,58.72,58.72,296495.0,49.1427,49.151,49.1343,49.1343,296495.0
2019-08-19 12:50:00,58.73,58.74,58.72,58.72,38249.0,49.1427,49.151,49.1343,49.1343,38249.0
2019-08-19 12:55:00,58.73,58.73,58.7,58.7,25285.0,49.1427,49.1427,49.1176,49.1176,25285.0
2019-08-19 13:00:00,58.71,58.73,58.7,58.72,80355.0,49.1259,49.1427,49.1176,49.1343,80355.0
2019-08-19 13:05:00,58.72,58.73,58.71,58.73,74431.0,49.1343,49.1427,49.1259,49.1427,74431.0
2019-08-19 13:10:00,58.73,58.74,58.72,58.73,51552.0,49.1427,49.151,49.1343,49.1427,51552.0
2019-08-19 13:15:00,58.73,58.75,58.72,58.75,42754.0,49.1427,49.1594,49.1343,49.1594,42754.0
2019-08-19 13:20:00,58.75,58.76,58.73,58.73,239034.0,49.1594,49.1678,49.1427,49.1427,239034.0
2019-08-19 13:25:00,58.74,58.75,58.73,58.75,130508.0,49.151,49.1594,49.1427,49.1594,130508.0
2019-08-19 13:30:00,58.74,58.74,58.72,58.72,29787.0,49.151,49.151,49.1343,49.1343,29787.0
2019-08-19 13:35:00,58.72,58.73,58.71,58.73,18028.0,49.1343,49.1427,49.1259,49.1427,18028.0
2019-08-19 13:40:00,58.73,58.73,58.69,58.7,68779.0,49.1427,49.1427,49.1092,49.1176,68779.0
2019-08-19 13:45:00,58.7,58.72,58.69,58.72,34905.0,49.1176,49.1343,49.1092,49.1343,34905.0
2019-08-19 13:50:00,58.72,58.72,58.7,58.71,157168.0,49.1343,49.1343,49.1176,49.1259,157168.0
2019-08-19 13:55:00,58.7,58.71,58.69,58.7,70596.0,49.1176,49.1259,49.1092,49.1176,70596.0
2019-08-19 14:00:00,58.7,58.7,58.66,58.67,95450.0,49.1176,49.1176,49.0841,49.0925,95450.0
2019-08-19 14:05:00,58.68,58.68,58.67,58.68,28459.0,49.1008,49.1008,49.0925,49.1008,28459.0
2019-08-19 14:10:00,58.68,58.68,58.66,58.68,208893.0,49.1008,49.1008,49.0841,49.1008,208893.0
2019-08-19 14:15:00,58.67,58.68,58.66,58.67,32888.0,49.0925,49.1008,49.0841,49.0925,32888.0
2019-08-19 14:20:00,58.66,58.67,58.65,58.65,25134.0,49.0841,49.0925,49.0757,49.0757,25134.0
2019-08-19 14:25:00,58.66,58.67,58.65,58.67,57072.0,49.0841,49.0925,49.0757,49.0925,57072.0
2019-08-19 14:30:00,58.67,58.68,58.65,58.66,45056.0,49.0925,49.1008,49.0757,49.0841,45056.0
2019-08-19 14:35:00,58.66,58.67,58.65,58.65,76141.0,49.0841,49.0925,49.0757,49.0757,76141.0
2019-08-19 14:40:00,58.65,58.66,58.65,58.65,88265.0,49.0757,49.0841,49.0757,49.0757,88265.0
2019-08-19 14:45:00,58.66,58.67,58.65,58.67,59554.0,49.0841,49.0925,49.0757,49.0925,59554.0
2019-08-19 14:50:00,58.67,58.68,58.66,58.67,31643.0,49.0925,49.1008,49.0841,49.0925,31643.0
2019-08-19 14:55:00,58.67,58.68,58.64,58.65,106929.0,49.0925,49.1008,49.0674,49.0757,106929.0
2019-08-19 15:00:00,58.65,58.66,58.63,58.65,37454.0,49.0757,49.0841,49.059,49.0757,37454.0
2019-08-19 15:05:00,58.65,58.65,58.63,58.64,15989.0,49.0757,49.0757,49.059,49.0674,15989.0
2019-08-19 15:10:00,58.65,58.66,58.63,58.65,38825.0,49.0757,49.0841,49.059,49.0757,38825.0
2019-08-19 15:15:00,58.65,58.66,58.63,58.65,56860.0,49.0757,49.0841,49.059,49.0757,56860.0
2019-08-19 15:20:00,58.65,58.65,58.62,58.64,93269.0,49.0757,49.0757,49.0506,49.0674,93269.0
2019-08-19 15:25:00,58.65,58.66,58.64,58.65,29750.0,49.0757,49.0841,49.0674,49.0757,29750.0
2019-08-19 15:30:00,58.66,58.68,58.65,58.67,65037.0,49.0841,49.1008,49.0757,49.0925,65037.0
2019-08-19 15:35:00,58.68,58.69,58.66,58.68,89771.0,49.1008,49.1092,49.0841,49.1008,89771.0
2019-08-19 15:40:00,58.68,58.68,58.66,58.68,42360.0,49.1008,49.1008,49.0841,49.1008,42360.0
2019-08-19 15:45:00,58.68,58.68,58.65,58.65,75657.0,49.1008,49.1008,49.0757,49.0757,75657.0
2019-08-19 15:50:00,58.66,58.67,58.64,58.66,79124.0,49.0841,49.0925,49.0674,49.0841,79124.0
2019-08-19 15:55:00,58.66,58.67,58.62,58.62,705933.0,49.0841,49.0925,49.0506,49.0506,705933.0
2019-08-20 09:30:00,58.62,58.69,58.52,58.53,155827.0,49.0506,49.1092,48.9669,48.9753,155827.0
2019-08-20 09:35:00,58.52,58.55,58.5,58.51,72827.0,48.9669,48.992,48.9502,48.9586,72827.0
2019-08-20 09:40:00,58.5,58.5,58.43,58.49,69136.0,48.9502,48.9502,48.8916,48.9418,69136.0
2019-08-20 09:45:00,58.49,58.49,58.39,58.4,142542.0,48.9418,48.9418,48.8582,48.8665,142542.0
2019-08-20 09:50:00,58.41,58.45,58.37,58.43,69673.0,48.8749,48.9084,48.8414,48.8916,69673.0
2019-08-20 09:55:00,58.44,58.56,58.44,58.49,188187.0,48.9,49.0004,48.9,48.9418,188187.0
2019-08-20 10:00:00,58.49,58.51,58.45,58.49,91363.0,48.9418,48.9586,48.9084,48.9418,91363.0
2019-08-20 10:05:00,58.49,58.57,58.49,58.51,37074.0,48.9418,49.0088,48.9418,48.9586,37074.0
2019-08-20 10:10:00,58.51,58.56,58.5,58.52,64866.0,48.9586,49.0004,48.9502,48.9669,64866.0
2019-08-20 10:15:00,58.53,58.55,58.5,58.55,40524.0,48.9753,48.992,48.9502,48.992,40524.0
2019-08-20 10:20:00,58.54,58.55,58.48,58.48,40854.0,48.9837,48.992,48.9335,48.9335,40854.0
2019-08-20 10:25:00,58.49,58.55,58.49,58.54,52502.0,48.9418,48.992,48.9418,48.9837,52502.0
2019-08-20 10:30:00,58.53,58.53,58.45,58.45,48336.0,48.9753,48.9753,48.9084,48.9084,48336.0
2019-08-20 10:35:00,58.45,58.51,58.44,58.48,118477.0,48.9084,48.9586,48.9,48.9335,118477.0
2019-08-20 10:40:00,58.47,58.54,58.46,58.54,16551.0,48.9251,48.9837,48.9167,48.9837,16551.0
2019-08-20 10:45:00,58.54,58.55,58.5,58.52,26272.0,48.9837,48.992,48.9502,48.9669,26272.0
2019-08-20 10:50:00,58.51,58.57,58.49,58.54,44645.0,48.9586,49.0088,48.9418,48.9837,44645.0
2019-08-20 10:55:00,58.54,58.59,58.53,58.59,54289.0,48.9837,49.0255,48.9753,49.0255,54289.0
2019-08-20 11:00:00,58.58,58.62,58.56,58.6,30093.0,49.0171,49.0506,49.0004,49.0339,30093.0
2019-08-20 11:05:00,58.6,58.62,58.57,58.58,54538.0,49.0339,49.0506,49.0088,49.0171,54538.0
2019-08-20 11:10:00,58.59,58.64,58.59,58.61,46340.0,49.0255,49.0674,49.0255,49.0422,46340.0
2019-08-20 11:15:00,58.61,58.62,58.59,58.6,45942.0,49.0422,49.0506,49.0255,49.0339,45942.0
2019-08-20 11:20:00,58.61,58.61,58.53,58.54,82546.0,49.0422,49.0422,48.9753,48.9837,82546.0
2019-08-20 11:25:00,58.53,58.55,58.47,58.48,131795.0,48.9753,48.992,48.9251,48.9335,131795.0
2019-08-20 11:30:00,58.48,58.5,58.45,58.5,84662.0,48.9335,48.9502,48.9084,48.9502,84662.0
2019-08-20 11:35:00,58.5,58.51,58.46,58.48,105111.0,48.9502,48.9586,48.9167,48.9335,105111.0
2019-08-20 11:40:00,58.47,58.48,58.43,58.44,55007.0,48.9251,48.9335,48.8916,48.9,55007.0
2019-08-20 11:45:00,58.45,58.48,58.44,58.48,62224.0,48.9084,48.9335,48.9,48.9335,62224.0
2019-08-20 11:50:00,58.47,58.48,58.45,58.47,22989.0,48.9251,48.9335,48.9084,48.9251,22989.0
2019-08-20 11:55:00,58.46,58.48,58.45,58.46,52964.0,48.9167,48.9335,48.9084,48.9167,52964.0
2019-08-20 12:00:00,58.47,58.51,58.46,58.51,35692.0,48.9251,48.9586,48.9167,48.9586,35692.0
2019-08-20 12:05:00,58.51,58.53,58.5,58.51,34757.0,48.9586,48.9753,48.9502,48.9586,34757.0
2019-08-20 12:10:00,58.51,58.53,58.51,58.53,24301.0,48.9586,48.9753,48.9586,48.9753,24301.0
2019-08-20 12:15:00,58.53,58.56,58.52,58.55,20039.0,48.9753,49.0004,48.9669,48.992,20039.0
2019-08-20 12:20:00,58.56,58.58,58.54,58.55,13978.0,49.0004,49.0171,48.9837,48.992,13978.0
2019-08-20 12:25:00,58.55,58.56,58.53,58.55,25135.0,48.992,49.0004,48.9753,48.992,25135.0
2019-08-20 12:30:00,58.55,58.55,58.51,58.51,65740.0,48.992,48.992,48.9586,48.9586,65740.0
2019-08-20 12:35:00,58.52,58.52,58.48,58.51,17693.0,48.9669,48.9669,48.9335,48.9586,17693.0
2019-08-20 12:40:00,58.5,58.51,58.49,58.51,10887.0,48.9502,48.9586,48.9418,48.9586,10887.0
2019-08-20 12:45:00,58.51,58.53,58.5,58.53,42357.0,48.9586,48.9753,48.9502,48.9753,42357.0
2019-08-20 12:50:00,58.53,58.55,58.52,58.52,20977.0,48.9753,48.992,48.9669,48.9669,20977.0
2019-08-20 12:55:00,58.53,58.55,58.52,58.55,29595.0,48.9753,48.992,48.9669,48.992,29595.0
2019-08-20 13:00:00,58.55,58.55,58.53,58.54,10287.0,48.992,48.992,48.9753,48.9837,10287.0
2019-08-20 13:05:00,58.55,58.55,58.53,58.55,29817.0,48.992,48.992,48.9753,48.992,29817.0
2019-08-20 13:10:00,58.55,58.57,58.54,58.57,49358.0,48.992,49.0088,48.9837,49.0088,49358.0
2019-08-20 13:15:00,58.56,58.57,58.53,58.54,11417.0,49.0004,49.0088,48.9753,48.9837,11417.0
2019-08-20 13:20:00,58.54,58.56,58.53,58.54,26638.0,48.9837,49.0004,48.9753,48.9837,26638.0
2019-08-20 13:25:00,58.55,58.55,58.53,58.54,10104.0,48.992,48.992,48.9753,48.9837,10104.0
2019-08-20 13:30:00,58.55,58.56,58.52,58.52,41004.0,48.992,49.0004,48.9669,48.9669,41004.0
2019-08-20 13:35:00,58.52,58.52,58.48,58.49,54588.0,48.9669,48.9669,48.9335,48.9418,54588.0
2019-08-20 13:40:00,58.5,58.53,58.5,58.51,17593.0,48.9502,48.9753,48.9502,48.9586,17593.0
2019-08-20 13:45:00,58.51,58.52,58.5,58.51,59114.0,48.9586,48.9669,48.9502,48.9586,59114.0
2019-08-20 13:50:00,58.52,58.56,58.5,58.54,46137.0,48.9669,49.0004,48.9502,48.9837,46137.0
2019-08-20 13:55:00,58.54,58.55,58.53,58.54,114750.0,48.9837,48.992,48.9753,48.9837,114750.0
2019-08-20 14:00:00,58.54,58.55,58.48,58.49,43371.0,48.9837,48.992,48.9335,48.9418,43371.0
2019-08-20 14:05:00,58.5,58.52,58.48,58.48,60463.0,48.9502,48.9669,48.9335,48.9335,60463.0
2019-08-20 14:10:00,58.49,58.51,58.48,58.48,100112.0,48.9418,48.9586,48.9335,48.9335,100112.0
2019-08-20 14:15:00,58.48,58.49,58.46,58.48,72629.0,48.9335,48.9418,48.9167,48.9335,72629.0
2019-08-20 14:20:00,58.48,58.49,58.44,58.48,69802.0,48.9335,48.9418,48.9,48.9335,69802.0
2019-08-20 14:25:00,58.48,58.49,58.46,58.47,65272.0,48.9335,48.9418,48.9167,48.9251,65272.0
2019-08-20 14:30:00,58.48,58.5,58.46,58.5,40498.0,48.9335,48.9502,48.9167,48.9502,40498.0
2019-08-20 14:35:00,58.51,58.52,58.49,58.49,18903.0,48.9586,48.9669,48.9418,48.9418,18903.0
2019-08-20 14:40:00,58.5,58.5,58.47,58.48,22620.0,48.9502,48.9502,48.9251,48.9335,22620.0
2019-08-20 14:45:00,58.47,58.5,58.45,58.49,103405.0,48.9251,48.9502,48.9084,48.9418,103405.0
2019-08-20 14:50:00,58.49,58.49,58.46,58.48,55321.0,48.9418,48.9418,48.9167,48.9335,55321.0
2019-08-20 14:55:00,58.48,58.5,58.47,58.49,25770.0,48.9335,48.9502,48.9251,48.9418,25770.0
2019-08-20 15:00:00,58.49,58.49,58.44,58.46,36715.0,48.9418,48.9418,48.9,48.9167,36715.0
2019-08-20 15:05:00,58.46,58.48,58.45,58.47,35747.0,48.9167,48.9335,48.9084,48.9251,35747.0
2019-08-20 15:10:00,58.47,58.49,58.46,58.48,8625.0,48.9251,48.9418,48.9167,48.9335,8625.0
2019-08-20 15:15:00,58.48,58.49,58.46,58.47,134070.0,48.9335,48.9418,48.9167,48.9251,134070.0
2019-08-20 15:20:00,58.47,58.48,58.46,58.48,37695.0,48.9251,48.9335,48.9167,48.9335,37695.0
2019-08-20 15:25:00,58.48,58.53,58.47,58.53,110495.0,48.9335,48.9753,48.9251,48.9753,110495.0
2019-08-20 15:30:00,58.52,58.53,58.5,58.51,83212.0,48.9669,48.9753,48.9502,48.9586,83212.0
2019-08-20 15:35:00,58.51,58.52,58.5,58.5,39235.0,48.9586,48.9669,48.9502,48.9502,39235.0
2019-08-20 15:40:00,58.5,58.52,58.49,58.51,43145.0,48.9502,48.9669,48.9418,48.9586,43145.0
2019-08-20 15:45:00,58.51,58.51,58.49,58.49,159795.0,48.9586,48.9586,48.9418,48.9418,159795.0
2019-08-20 15:50:00,58.49,58.5,58.46,58.48,125876.0,48.9418,48.9502,48.9167,48.9335,125876.0
2019-08-20 15:55:00,58.47,58.47,58.41,58.44,248113.0,48.9251,48.9251,48.8749,48.9,248113.0
2019-08-21 09:30:00,59.04,59.13,59.02,59.03,85169.0,49.4021,49.4774,49.3853,49.3937,85169.0
2019-08-21 09:35:00,59.03,59.05,59.02,59.04,86798.0,49.3937,49.4104,49.3853,49.4021,86798.0
2019-08-21 09:40:00,59.02,59.08,59.02,59.06,64803.0,49.3853,49.4355,49.3853,49.4188,64803.0
2019-08-21 09:45:00,59.07,59.08,59.05,59.06,19554.0,49.4272,49.4355,49.4104,49.4188,19554.0
2019-08-21 09:50:00,59.06,59.06,59.03,59.03,17760.0,49.4188,49.4188,49.3937,49.3937,17760.0
2019-08-21 09:55:00,59.04,59.04,59.02,59.03,12873.0,49.4021,49.4021,49.3853,49.3937,12873.0
2019-08-21 10:00:00,59.04,59.05,59.03,59.04,21091.0,49.4021,49.4104,49.3937,49.4021,21091.0
2019-08-21 10:05:00,59.04,59.04,59.02,59.03,16207.0,49.4021,49.4021,49.3853,49.3937,16207.0
2019-08-21 10:10:00,59.02,59.03,58.97,58.99,16903.0,49.3853,49.3937,49.3435,49.3602,16903.0
2019-08-21 10:15:00,58.99,59.03,58.97,59.03,28192.0,49.3602,49.3937,49.3435,49.3937,28192.0
2019-08-21 10:20:00,59.03,59.03,59.01,59.01,15377.0,49.3937,49.3937,49.377,49.377,15377.0
2019-08-21 10:25:00,59.02,59.03,59.0,59.01,51940.0,49.3853,49.3937,49.3686,49.377,51940.0
2019-08-21 10:30:00,59.0,59.01,58.99,58.99,60363.0,49.3686,49.377,49.3602,49.3602,60363.0
2019-08-21 10:35:00,58.98,59.0,58.96,58.96,17363.0,49.3518,49.3686,49.3351,49.3351,17363.0
2019-08-21 10:40:00,58.97,58.98,58.95,58.97,36316.0,49.3435,49.3518,49.3267,49.3435,36316.0
2019-08-21 10:45:00,58.96,58.99,58.94,58.97,9746.0,49.3351,49.3602,49.3184,49.3435,9746.0
2019-08-21 10:50:00,58.97,59.0,58.96,58.99,42779.0,49.3435,49.3686,49.3351,49.3602,42779.0
2019-08-21 10:55:00,58.99,59.0,58.98,59.0,20951.0,49.3602,49.3686,49.3518,49.3686,20951.0
2019-08-21 11:00:00,58.99,58.99,58.96,58.97,22535.0,49.3602,49.3602,49.3351,49.3435,22535.0
2019-08-21 11:05:00,58.97,59.01,58.97,59.01,45084.0,49.3435,49.377,49.3435,49.377,45084.0
2019-08-21 11:10:00,59.01,59.02,58.99,59.02,28562.0,49.377,49.3853,49.3602,49.3853,28562.0
2019-08-21 11:15:00,59.02,59.03,59.01,59.01,39973.0,49.3853,49.3937,49.377,49.377,39973.0
2019-08-21 11:20:00,59.01,59.03,59.0,59.01,202835.0,49.377,49.3937,49.3686,49.377,202835.0
2019-08-21 11:25:00,59.01,59.02,59.0,59.0,25777.0,49.377,49.3853,49.3686,49.3686,25777.0
2019-08-21 11:30:00,59.0,59.05,58.97,59.05,49482.0,49.3686,49.4104,49.3435,49.4104,49482.0
2019-08-21 11:35:00,59.04,59.07,59.04,59.07,23262.0,49.4021,49.4272,49.4021,49.4272,23262.0
2019-08-21 11:40:00,59.06,59.08,59.06,59.07,43070.0,49.4188,49.4355,49.4188,49.4272,43070.0
2019-08-21 11:45:00,59.07,59.08,59.04,59.04,10260.0,49.4272,49.4355,49.4021,49.4021,10260.0
2019-08-21 11:50:00,59.05,59.06,59.02,59.05,12167.0,49.4104,49.4188,49.3853,49.4104,12167.0
2019-08-21 11:55:00,59.05,59.09,59.04,59.07,23698.0,49.4104,49.4439,49.4021,49.4272,23698.0
2019-08-21 12:00:00,59.08,59.09,59.05,59.06,154966.0,49.4355,49.4439,49.4104,49.4188,154966.0
2019-08-21 12:05:00,59.06,59.08,59.05,59.05,9284.0,49.4188,49.4355,49.4104,49.4104,9284.0
2019-08-21 12:10:00,59.05,59.08,59.05,59.07,7980.0,49.4104,49.4355,49.4104,49.4272,7980.0
2019-08-21 12:15:00,59.07,59.07,59.04,59.05,60147.0,49.4272,49.4272,49.4021,49.4104,60147.0
2019-08-21 12:20:00,59.04,59.05,59.02,59.04,10715.0,49.4021,49.4104,49.3853,49.4021,10715.0
2019-08-21 12:25:00,59.03,59.05,59.02,59.03,13045.0,49.3937,49.4104,49.3853,49.3937,13045.0
2019-08-21 12:30:00,59.03,59.04,59.02,59.04,43937.0,49.3937,49.4021,49.3853,49.4021,43937.0
2019-08-21 12:35:00,59.04,59.05,59.02,59.03,13318.0,49.4021,49.4104,49.3853,49.3937,13318.0
2019-08-21 12:40:00,59.04,59.05,59.02,59.04,38397.0,49.4021,49.4104,49.3853,49.4021,38397.0
2019-08-21 12:45:00,59.04,59.04,59.02,59.02,12791.0,49.4021,49.4021,49.3853,49.3853,12791.0
2019-08-21 12:50:00,59.02,59.06,59.02,59.05,12374.0,49.3853,49.4188,49.3853,49.4104,12374.0
2019-08-21 12:55:00,59.05,59.07,59.05,59.06,19592.0,49.4104,49.4272,49.4104,49.4188,19592.0
2019-08-21 13:00:00,59.06,59.06,59.04,59.05,7340.0,49.4188,49.4188,49.4021,49.4104,7340.0
2019-08-21 13:05:00,59.05,59.05,59.04,59.04,19154.0,49.4104,49.4104,49.4021,49.4021,19154.0
2019-08-21 13:10:00,59.04,59.05,59.02,59.03,28451.0,49.4021,49.4104,49.3853,49.3937,28451.0
2019-08-21 13:15:00,59.04,59.05,59.03,59.05,6330.0,49.4021,49.4104,49.3937,49.4104,6330.0
2019-08-21 13:20:00,59.05,59.06,59.03,59.04,12890.0,49.4104,49.4188,49.3937,49.4021,12890.0
2019-08-21 13:25:00,59.04,59.04,59.02,59.03,5785.0,49.4021,49.4021,49.3853,49.3937,5785.0
2019-08-21 13:30:00,59.03,59.04,59.01,59.02,22229.0,49.3937,49.4021,49.377,49.3853,22229.0
2019-08-21 13:35:00,59.02,59.03,59.0,59.01,48918.0,49.3853,49.3937,49.3686,49.377,48918.0
2019-08-21 13:40:00,59.01,59.02,58.99,58.99,49834.0,49.377,49.3853,49.3602,49.3602,49834.0
2019-08-21 13:45:00,59.0,59.01,58.99,59.01,58346.0,49.3686,49.377,49.3602,49.377,58346.0
2019-08-21 13:50:00,59.0,59.01,58.99,59.0,37761.0,49.3686,49.377,49.3602,49.3686,37761.0
2019-08-21 13:55:00,59.0,59.0,58.96,58.97,53768.0,49.3686,49.3686,49.3351,49.3435,53768.0
2019-08-21 14:00:00,58.97,59.0,58.88,58.98,164705.0,49.3435,49.3686,49.2682,49.3518,164705.0
2019-08-21 14:05:00,58.98,59.01,58.98,58.98,31362.0,49.3518,49.377,49.3518,49.3518,31362.0
2019-08-21 14:10:00,58.99,59.0,58.95,59.0,35006.0,49.3602,49.3686,49.3267,49.3686,35006.0
2019-08-21 14:15:00,59.0,59.04,58.99,59.04,30165.0,49.3686,49.4021,49.3602,49.4021,30165.0
2019-08-21 14:20:00,59.03,59.04,59.0,59.01,27760.0,49.3937,49.4021,49.3686,49.377,27760.0
2019-08-21 14:25:00,59.01,59.01,58.99,58.99,106568.0,49.377,49.377,49.3602,49.3602,106568.0
2019-08-21 14:30:00,59.0,59.0,58.95,58.95,20145.0,49.3686,49.3686,49.3267,49.3267,20145.0
2019-08-21 14:35:00,58.96,58.97,58.92,58.93,52794.0,49.3351,49.3435,49.3016,49.31,52794.0
2019-08-21 14:40:00,58.93,58.94,58.92,58.92,94292.0,49.31,49.3184,49.3016,49.3016,94292.0
2019-08-21 14:45:00,58.93,58.93,58.89,58.91,31506.0,49.31,49.31,49.2765,49.2933,31506.0
2019-08-21 14:50:00,58.91,58.91,58.89,58.9,65688.0,49.2933,49.2933,49.2765,49.2849,65688.0
2019-08-21 14:55:00,58.9,58.92,58.89,58.91,62914.0,49.2849,49.3016,49.2765,49.2933,62914.0
2019-08-21 15:00:00,58.9,58.92,58.89,58.91,49586.0,49.2849,49.3016,49.2765,49.2933,49586.0
2019-08-21 15:05:00,58.9,58.92,58.89,58.92,74715.0,49.2849,49.3016,49.2765,49.3016,74715.0
2019-08-21 15:10:00,58.92,58.93,58.91,58.93,72888.0,49.3016,49.31,49.2933,49.31,72888.0
2019-08-21 15:15:00,58.93,58.95,58.92,58.95,64991.0,49.31,49.3267,49.3016,49.3267,64991.0
2019-08-21 15:20:00,58.94,58.95,58.93,58.93,70265.0,49.3184,49.3267,49.31,49.31,70265.0
2019-08-21 15:25:00,58.94,58.95,58.93,58.94,69952.0,49.3184,49.3267,49.31,49.3184,69952.0
2019-08-21 15:30:00,58.94,58.97,58.93,58.96,23946.0,49.3184,49.3435,49.31,49.3351,23946.0
2019-08-21 15:35:00,58.95,58.96,58.94,58.94,40436.0,49.3267,49.3351,49.3184,49.3184,40436.0
2019-08-21 15:40:00,58.94,58.97,58.94,58.96,98757.0,49.3184,49.3435,49.3184,49.3351,98757.0
2019-08-21 15:45:00,58.96,58.97,58.95,58.96,49026.0,49.3351,49.3435,49.3267,49.3351,49026.0
2019-08-21 15:50:00,58.97,58.98,58.94,58.95,39126.0,49.3435,49.3518,49.3184,49.3267,39126.0
2019-08-21 15:55:00,58.95,58.96,58.88,58.89,346251.0,49.3267,49.3351,49.2682,49.2765,346251.0
2019-08-22 09:30:00,58.89,58.99,58.89,58.92,99082.0,49.2765,49.3602,49.2765,49.3016,99082.0
2019-08-22 09:35:00,58.93,58.96,58.92,58.94,49574.0,49.31,49.3351,49.3016,49.3184,49574.0
2019-08-22 09:40:00,58.95,58.98,58.94,58.95,20521.0,49.3267,49.3518,49.3184,49.3267,20521.0
2019-08-22 09:45:00,58.95,58.96,58.9,58.91,316021.0,49.3267,49.3351,49.2849,49.2933,316021.0
2019-08-22 09:50:00,58.92,58.97,58.92,58.95,70802.0,49.3016,49.3435,49.3016,49.3267,70802.0
2019-08-22 09:55:00,58.96,58.97,58.92,58.93,58506.0,49.3351,49.3435,49.3016,49.31,58506.0
2019-08-22 10:00:00,58.93,58.93,58.91,58.91,66385.0,49.31,49.31,49.2933,49.2933,66385.0
2019-08-22 10:05:00,58.9,58.9,58.85,58.86,51452.0,49.2849,49.2849,49.2431,49.2514,51452.0
2019-08-22 10:10:00,58.86,58.87,58.83,58.83,28828.0,49.2514,49.2598,49.2263,49.2263,28828.0
2019-08-22 10:15:00,58.83,58.85,58.8,58.81,63190.0,49.2263,49.2431,49.2012,49.2096,63190.0
2019-08-22 10:20:00,58.8,58.8,58.75,58.76,21172.0,49.2012,49.2012,49.1594,49.1678,21172.0
2019-08-22 10:25:00,58.76,58.77,58.67,58.71,57239.0,49.1678,49.1761,49.0925,49.1259,57239.0
2019-08-22 10:30:00,58.7,58.7,58.6,58.62,57601.0,49.1176,49.1176,49.0339,49.0506,57601.0
2019-08-22 10:35:00,58.63,58.63,58.57,58.6,72753.0,49.059,49.059,49.0088,49.0339,72753.0
2019-08-22 10:40:00,58.59,58.63,58.55,58.56,69708.0,49.0255,49.059,48.992,49.0004,69708.0
2019-08-22 10:45:00,58.55,58.63,58.55,58.63,50581.0,48.992,49.059,48.992,49.059,50581.0
2019-08-22 10:50:00,58.63,58.64,58.59,58.61,62763.0,49.059,49.0674,49.0255,49.0422,62763.0
2019-08-22 10:55:00,58.61,58.64,58.58,58.6,17509.0,49.0422,49.0674,49.0171,49.0339,17509.0
2019-08-22 11:00:00,58.61,58.68,58.61,58.63,78006.0,49.0422,49.1008,49.0422,49.059,78006.0
2019-08-22 11:05:00,58.64,58.74,58.64,58.74,51927.0,49.0674,49.151,49.0674,49.151,51927.0
2019-08-22 11:10:00,58.72,58.73,58.68,58.71,21480.0,49.1343,49.1427,49.1008,49.1259,21480.0
2019-08-22 11:15:00,58.71,58.76,58.7,58.71,194845.0,49.1259,49.1678,49.1176,49.1259,194845.0
2019-08-22 11:20:00,58.71,58.72,58.69,58.71,86986.0,49.1259,49.1343,49.1092,49.1259,86986.0
2019-08-22 11:25:00,58.7,58.7,58.64,58.65,67935.0,49.1176,49.1176,49.0674,49.0757,67935.0
2019-08-22 11:30:00,58.67,58.74,58.67,58.72,81479.0,49.0925,49.151,49.0925,49.1343,81479.0
2019-08-22 11:35:00,58.72,58.76,58.72,58.75,16997.0,49.1343,49.1678,49.1343,49.1594,16997.0
2019-08-22 11:40:00,58.76,58.77,58.73,58.74,233829.0,49.1678,49.1761,49.1427,49.151,233829.0
2019-08-22 11:45:00,58.75,58.76,58.72,58.73,37164.0,49.1594,49.1678,49.1343,49.1427,37164.0
2019-08-22 11:50:00,58.73,58.74,58.72,58.73,22397.0,49.1427,49.151,49.1343,49.1427,22397.0
2019-08-22 11:55:00,58.74,58.74,58.71,58.73,17412.0,49.151,49.151,49.1259,49.1427,17412.0
2019-08-22 12:00:00,58.72,58.77,58.72,58.77,122464.0,49.1343,49.1761,49.1343,49.1761,122464.0
2019-08-22 12:05:00,58.76,58.81,58.75,58.81,28537.0,49.1678,49.2096,49.1594,49.2096,28537.0
2019-08-22 12:10:00,58.8,58.81,58.77,58.79,65962.0,49.2012,49.2096,49.1761,49.1929,65962.0
2019-08-22 12:15:00,58.79,58.8,58.78,58.8,21199.0,49.1929,49.2012,49.1845,49.2012,21199.0
2019-08-22 12:20:00,58.79,58.79,58.77,58.77,19664.0,49.1929,49.1929,49.1761,49.1761,19664.0
2019-08-22 12:25:00,58.78,58.79,58.74,58.76,71547.0,49.1845,49.1929,49.151,49.1678,71547.0
2019-08-22 12:30:00,58.76,58.78,58.74,58.75,82403.0,49.1678,49.1845,49.151,49.1594,82403.0
2019-08-22 12:35:00,58.75,58.76,58.72,58.73,50549.0,49.1594,49.1678,49.1343,49.1427,50549.0
2019-08-22 12:40:00,58.73,58.77,58.72,58.77,25645.0,49.1427,49.1761,49.1343,49.1761,25645.0
2019-08-22 12:45:00,58.77,58.78,58.76,58.78,11072.0,49.1761,49.1845,49.1678,49.1845,11072.0
2019-08-22 12:50:00,58.78,58.8,58.77,58.79,7969.0,49.1845,49.2012,49.1761,49.1929,7969.0
2019-08-22 12:55:00,58.8,58.8,58.76,58.76,28726.0,49.2012,49.2012,49.1678,49.1678,28726.0
2019-08-22 13:00:00,58.76,58.78,58.76,58.77,20922.0,49.1678,49.1845,49.1678,49.1761,20922.0
2019-08-22 13:05:00,58.76,58.82,58.76,58.8,108049.0,49.1678,49.218,49.1678,49.2012,108049.0
2019-08-22 13:10:00,58.79,58.82,58.79,58.81,62783.0,49.1929,49.218,49.1929,49.2096,62783.0
2019-08-22 13:15:00,58.8,58.82,58.8,58.8,7404.0,49.2012,49.218,49.2012,49.2012,7404.0
2019-08-22 13:20:00,58.8,58.84,58.8,58.84,58797.0,49.2012,49.2347,49.2012,49.2347,58797.0
2019-08-22 13:25:00,58.85,58.85,58.82,58.82,10335.0,49.2431,49.2431,49.218,49.218,10335.0
2019-08-22 13:30:00,58.82,58.84,58.82,58.83,51159.0,49.218,49.2347,49.218,49.2263,51159.0
2019-08-22 13:35:00,58.83,58.85,58.82,58.84,24093.0,49.2263,49.2431,49.218,49.2347,24093.0
2019-08-22 13:40:00,58.84,58.85,58.84,58.85,24394.0,49.2347,49.2431,49.2347,49.2431,24394.0
2019-08-22 13:45:00,58.85,58.85,58.83,58.83,148862.0,49.2431,49.2431,49.2263,49.2263,148862.0
2019-08-22 13:50:00,58.84,58.85,58.83,58.84,6297.0,49.2347,49.2431,49.2263,49.2347,6297.0
2019-08-22 13:55:00,58.85,58.85,58.84,58.84,5947.0,49.2431,49.2431,49.2347,49.2347,5947.0
2019-08-22 14:00:00,58.85,58.86,58.84,58.85,17714.0,49.2431,49.2514,49.2347,49.2431,17714.0
2019-08-22 14:05:00,58.84,58.85,58.82,58.83,4819.0,49.2347,49.2431,49.218,49.2263,4819.0
2019-08-22 14:10:00,58.82,58.83,58.81,58.83,36606.0,49.218,49.2263,49.2096,49.2263,36606.0
2019-08-22 14:15:00,58.83,58.84,58.82,58.83,27565.0,49.2263,49.2347,49.218,49.2263,27565.0
2019-08-22 14:20:00,58.83,58.84,58.82,58.84,15097.0,49.2263,49.2347,49.218,49.2347,15097.0
2019-08-22 14:25:00,58.84,58.84,58.81,58.82,39518.0,49.2347,49.2347,49.2096,49.218,39518.0
2019-08-22 14:30:00,58.82,58.82,58.81,58.82,48509.0,49.218,49.218,49.2096,49.218,48509.0
2019-08-22 14:35:00,58.82,58.83,58.8,58.83,50466.0,49.218,49.2263,49.2012,49.2263,50466.0
2019-08-22 14:40:00,58.83,58.85,58.82,58.85,32734.0,49.2263,49.2431,49.218,49.2431,32734.0
2019-08-22 14:45:00,58.85,58.87,58.84,58.85,49608.0,49.2431,49.2598,49.2347,49.2431,49608.0
2019-08-22 14:50:00,58.85,58.85,58.84,58.84,21763.0,49.2431,49.2431,49.2347,49.2347,21763.0
2019-08-22 14:55:00,58.85,58.87,58.83,58.86,127169.0,49.2431,49.2598,49.2263,49.2514,127169.0
2019-08-22 15:00:00,58.86,58.87,58.83,58.84,37626.0,49.2514,49.2598,49.2263,49.2347,37626.0
2019-08-22 15:05:00,58.84,58.85,58.83,58.83,40476.0,49.2347,49.2431,49.2263,49.2263,40476.0
2019-08-22 15:10:00,58.84,58.84,58.8,58.82,140097.0,49.2347,49.2347,49.2012,49.218,140097.0
2019-08-22 15:15:00,58.82,58.82,58.79,58.79,155442.0,49.218,49.218,49.1929,49.1929,155442.0
2019-08-22 15:20:00,58.8,58.82,58.8,58.81,98433.0,49.2012,49.218,49.2012,49.2096,98433.0
2019-08-22 15:25:00,58.81,58.82,58.81,58.82,103685.0,49.2096,49.218,49.2096,49.218,103685.0
2019-08-22 15:30:00,58.81,58.83,58.79,58.8,107628.0,49.2096,49.2263,49.1929,49.2012,107628.0
2019-08-22 15:35:00,58.8,58.82,58.79,58.81,70250.0,49.2012,49.218,49.1929,49.2096,70250.0
2019-08-22 15:40:00,58.82,58.84,58.81,58.84,24864.0,49.218,49.2347,49.2096,49.2347,24864.0
2019-08-22 15:45:00,58.84,58.84,58.82,58.83,21064.0,49.2347,49.2347,49.218,49.2263,21064.0
2019-08-22 15:50:00,58.83,58.88,58.83,58.88,76938.0,49.2263,49.2682,49.2263,49.2682,76938.0
2019-08-22 15:55:00,58.88,58.88,58.77,58.79,233118.0,49.2682,49.2682,49.1761,49.1929,233118.0
2019-08-23 09:30:00,58.63,58.71,58.6,58.67,227000.0,49.059,49.1259,49.0339,49.0925,227000.0
2019-08-23 09:35:00,58.67,58.69,58.64,58.66,89809.0,49.0925,49.1092,49.0674,49.0841,89809.0
2019-08-23 09:40:00,58.67,58.71,58.66,58.71,52434.0,49.0925,49.1259,49.0841,49.1259,52434.0
2019-08-23 09:45:00,58.71,58.71,58.59,58.6,34131.0,49.1259,49.1259,49.0255,49.0339,34131.0
2019-08-23 09:50:00,58.59,58.67,58.56,58.66,42713.0,49.0255,49.0925,49.0004,49.0841,42713.0
2019-08-23 09:55:00,58.67,58.7,58.65,58.7,107752.0,49.0925,49.1176,49.0757,49.1176,107752.0
2019-08-23 10:00:00,58.7,58.84,58.62,58.78,331529.0,49.1176,49.2347,49.0506,49.1845,331529.0
2019-08-23 10:05:00,58.79,58.84,58.74,58.74,164255.0,49.1929,49.2347,49.151,49.151,164255.0
2019-08-23 10:10:00,58.73,58.77,58.66,58.77,97284.0,49.1427,49.1761,49.0841,49.1761,97284.0
2019-08-23 10:15:00,58.79,58.85,58.77,58.84,63874.0,49.1929,49.2431,49.1761,49.2347,63874.0
2019-08-23 10:20:00,58.83,58.85,58.79,58.82,81985.0,49.2263,49.2431,49.1929,49.218,81985.0
2019-08-23 10:25:00,58.82,58.83,58.79,58.81,82262.0,49.218,49.2263,49.1929,49.2096,82262.0
2019-08-23 10:30:00,58.82,58.91,58.79,58.87,45045.0,49.218,49.2933,49.1929,49.2598,45045.0
2019-08-23 10:35:00,58.88,58.93,58.87,58.91,39693.0,49.2682,49.31,49.2598,49.2933,39693.0
2019-08-23 10:40:00,58.92,58.94,58.89,58.91,33916.0,49.3016,49.3184,49.2765,49.2933,33916.0
2019-08-23 10:45:00,58.9,58.94,58.89,58.92,145843.0,49.2849,49.3184,49.2765,49.3016,145843.0
2019-08-23 10:50:00,58.93,59.03,58.93,59.01,64849.0,49.31,49.3937,49.31,49.377,64849.0
2019-08-23 10:55:00,59.01,59.04,58.89,58.92,167278.0,49.377,49.4021,49.2765,49.3016,167278.0
2019-08-23 11:00:00,58.93,58.94,58.59,58.66,523249.0,49.31,49.3184,49.0255,49.0841,523249.0
2019-08-23 11:05:00,58.65,58.7,58.49,58.49,238215.0,49.0757,49.1176,48.9418,48.9418,238215.0
2019-08-23 11:10:00,58.49,58.58,58.47,58.57,190977.0,48.9418,49.0171,48.9251,49.0088,190977.0
2019-08-23 11:15:00,58.55,58.63,58.53,58.6,201444.0,48.992,49.059,48.9753,49.0339,201444.0
2019-08-23 11:20:00,58.57,58.58,58.51,58.55,74209.0,49.0088,49.0171,48.9586,48.992,74209.0
2019-08-23 11:25:00,58.54,58.59,58.5,58.53,86964.0,48.9837,49.0255,48.9502,48.9753,86964.0
2019-08-23 11:30:00,58.53,58.6,58.43,58.45,142750.0,48.9753,49.0339,48.8916,48.9084,142750.0
2019-08-23 11:35:00,58.46,58.48,58.41,58.43,73576.0,48.9167,48.9335,48.8749,48.8916,73576.0
2019-08-23 11:40:00,58.42,58.43,58.36,58.42,70126.0,48.8833,48.8916,48.8331,48.8833,70126.0
2019-08-23 11:45:00,58.42,58.42,58.36,58.37,35796.0,48.8833,48.8833,48.8331,48.8414,35796.0
2019-08-23 11:50:00,58.37,58.38,58.33,58.35,158835.0,48.8414,48.8498,48.808,48.8247,158835.0
2019-08-23 11:55:00,58.35,58.37,58.32,58.33,51448.0,48.8247,48.8414,48.7996,48.808,51448.0
2019-08-23 12:00:00,58.33,58.33,58.25,58.32,148677.0,48.808,48.808,48.741,48.7996,148677.0
2019-08-23 12:05:00,58.32,58.32,58.28,58.32,30484.0,48.7996,48.7996,48.7661,48.7996,30484.0
2019-08-23 12:10:00,58.33,58.37,58.28,58.35,95583.0,48.808,48.8414,48.7661,48.8247,95583.0
2019-08-23 12:15:00,58.35,58.42,58.35,58.4,65091.0,48.8247,48.8833,48.8247,48.8665,65091.0
2019-08-23 12:20:00,58.39,58.4,58.35,58.37,59087.0,48.8582,48.8665,48.8247,48.8414,59087.0
2019-08-23 12:25:00,58.37,58.38,58.34,58.34,23149.0,48.8414,48.8498,48.8163,48.8163,23149.0
2019-08-23 12:30:00,58.34,58.43,58.34,58.43,33277.0,48.8163,48.8916,48.8163,48.8916,33277.0
2019-08-23 12:35:00,58.42,58.45,58.4,58.4,22471.0,48.8833,48.9084,48.8665,48.8665,22471.0
2019-08-23 12:40:00,58.41,58.41,58.37,58.38,22638.0,48.8749,48.8749,48.8414,48.8498,22638.0
2019-08-23 12:45:00,58.38,58.38,58.33,58.34,20498.0,48.8498,48.8498,48.808,48.8163,20498.0
2019-08-23 12:50:00,58.35,58.36,58.3,58.3,28107.0,48.8247,48.8331,48.7829,48.7829,28107.0
2019-08-23 12:55:00,58.3,58.37,58.29,58.34,127222.0,48.7829,48.8414,48.7745,48.8163,127222.0
2019-08-23 13:00:00,58.34,58.35,58.28,58.33,38673.0,48.8163,48.8247,48.7661,48.808,38673.0
2019-08-23 13:05:00,58.3,58.33,58.27,58.29,78129.0,48.7829,48.808,48.7578,48.7745,78129.0
2019-08-23 13:10:00,58.28,58.37,58.28,58.37,60876.0,48.7661,48.8414,48.7661,48.8414,60876.0
2019-08-23 13:15:00,58.36,58.36,58.28,58.29,51592.0,48.8331,48.8331,48.7661,48.7745,51592.0
2019-08-23 13:20:00,58.3,58.3,58.25,58.25,14598.0,48.7829,48.7829,48.741,48.741,14598.0
2019-08-23 13:25:00,58.25,58.28,58.23,58.26,47992.0,48.741,48.7661,48.7243,48.7494,47992.0
2019-08-23 13:30:00,58.25,58.31,58.25,58.3,33563.0,48.741,48.7912,48.741,48.7829,33563.0
2019-08-23 13:35:00,58.3,58.34,58.29,58.33,40823.0,48.7829,48.8163,48.7745,48.808,40823.0
2019-08-23 13:40:00,58.33,58.33,58.29,58.31,77381.0,48.808,48.808,48.7745,48.7912,77381.0
2019-08-23 13:45:00,58.31,58.36,58.29,58.32,42304.0,48.7912,48.8331,48.7745,48.7996,42304.0
2019-08-23 13:50:00,58.32,58.36,58.31,58.35,55937.0,48.7996,48.8331,48.7912,48.8247,55937.0
2019-08-23 13:55:00,58.34,58.35,58.31,58.34,100197.0,48.8163,48.8247,48.7912,48.8163,100197.0
2019-08-23 14:00:00,58.33,58.34,58.3,58.3,53759.0,48.808,48.8163,48.7829,48.7829,53759.0
2019-08-23 14:05:00,58.31,58.34,58.3,58.31,52498.0,48.7912,48.8163,48.7829,48.7912,52498.0
2019-08-23 14:10:00,58.3,58.32,58.28,58.29,31166.0,48.7829,48.7996,48.7661,48.7745,31166.0
2019-08-23 14:15:00,58.29,58.32,58.28,58.3,100949.0,48.7745,48.7996,48.7661,48.7829,100949.0
2019-08-23 14:20:00,58.32,58.32,58.28,58.3,52695.0,48.7996,48.7996,48.7661,48.7829,52695.0
2019-08-23 14:25:00,58.29,58.31,58.28,58.3,39304.0,48.7745,48.7912,48.7661,48.7829,39304.0
2019-08-23 14:30:00,58.31,58.34,58.3,58.34,20265.0,48.7912,48.8163,48.7829,48.8163,20265.0
2019-08-23 14:35:00,58.34,58.34,58.31,58.31,63749.0,48.8163,48.8163,48.7912,48.7912,63749.0
2019-08-23 14:40:00,58.31,58.31,58.28,58.28,93098.0,48.7912,48.7912,48.7661,48.7661,93098.0
2019-08-23 14:45:00,58.28,58.29,58.23,58.25,49869.0,48.7661,48.7745,48.7243,48.741,49869.0
2019-08-23 14:50:00,58.26,58.28,58.24,58.26,133586.0,48.7494,48.7661,48.7326,48.7494,133586.0
2019-08-23 14:55:00,58.25,58.3,58.24,58.29,50055.0,48.741,48.7829,48.7326,48.7745,50055.0
2019-08-23 15:00:00,58.29,58.31,58.27,58.31,156576.0,48.7745,48.7912,48.7578,48.7912,156576.0
2019-08-23 15:05:00,58.31,58.35,58.3,58.31,57497.0,48.7912,48.8247,48.7829,48.7912,57497.0
2019-08-23 15:10:00,58.3,58.31,58.24,58.27,78474.0,48.7829,48.7912,48.7326,48.7578,78474.0
2019-08-23 15:15:00,58.27,58.3,58.26,58.28,60954.0,48.7578,48.7829,48.7494,48.7661,60954.0
2019-08-23 15:20:00,58.28,58.3,58.26,58.27,43931.0,48.7661,48.7829,48.7494,48.7578,43931.0
2019-08-23 15:25:00,58.27,58.28,58.23,58.25,52988.0,48.7578,48.7661,48.7243,48.741,52988.0
2019-08-23 15:30:00,58.24,58.26,58.22,58.23,47304.0,48.7326,48.7494,48.7159,48.7243,47304.0
2019-08-23 15:35:00,58.23,58.24,58.2,58.22,111163.0,48.7243,48.7326,48.6992,48.7159,111163.0
2019-08-23 15:40:00,58.21,58.23,58.19,58.2,31606.0,48.7075,48.7243,48.6908,48.6992,31606.0
2019-08-23 15:45:00,58.2,58.24,58.18,58.18,50316.0,48.6992,48.7326,48.6824,48.6824,50316.0
2019-08-23 15:50:00,58.18,58.18,58.1,58.1,315831.0,48.6824,48.6824,48.6155,48.6155,315831.0
2019-08-23 15:55:00,58.1,58.11,58.06,58.08,730850.0,48.6155,48.6239,48.582,48.5988,730850.0
2019-08-26 09:30:00,58.61,58.72,58.59,58.62,196496.0,49.0422,49.1343,49.0255,49.0506,196496.0
2019-08-26 09:35:00,58.61,58.66,58.57,58.6,330719.0,49.0422,49.0841,49.0088,49.0339,330719.0
2019-08-26 09:40:00,58.6,58.6,58.55,58.55,126301.0,49.0339,49.0339,48.992,48.992,126301.0
2019-08-26 09:45:00,58.55,58.56,58.5,58.51,172213.0,48.992,49.0004,48.9502,48.9586,172213.0
2019-08-26 09:50:00,58.51,58.54,58.5,58.51,128215.0,48.9586,48.9837,48.9502,48.9586,128215.0
2019-08-26 09:55:00,58.52,58.55,58.51,58.54,30394.0,48.9669,48.992,48.9586,48.9837,30394.0
2019-08-26 10:00:00,58.54,58.54,58.49,58.49,62996.0,48.9837,48.9837,48.9418,48.9418,62996.0
2019-08-26 10:05:00,58.5,58.5,58.44,58.45,25864.0,48.9502,48.9502,48.9,48.9084,25864.0
2019-08-26 10:10:00,58.45,58.46,58.41,58.43,48298.0,48.9084,48.9167,48.8749,48.8916,48298.0
2019-08-26 10:15:00,58.43,58.45,58.38,58.4,21257.0,48.8916,48.9084,48.8498,48.8665,21257.0
2019-08-26 10:20:00,58.4,58.42,58.39,58.39,37286.0,48.8665,48.8833,48.8582,48.8582,37286.0
2019-08-26 10:25:00,58.39,58.42,58.37,58.4,113266.0,48.8582,48.8833,48.8414,48.8665,113266.0
2019-08-26 10:30:00,58.4,58.42,58.38,58.42,91953.0,48.8665,48.8833,48.8498,48.8833,91953.0
2019-08-26 10:35:00,58.41,58.42,58.38,58.4,47909.0,48.8749,48.8833,48.8498,48.8665,47909.0
2019-08-26 10:40:00,58.39,58.41,58.34,58.4,40671.0,48.8582,48.8749,48.8163,48.8665,40671.0
2019-08-26 10:45:00,58.4,58.46,58.39,58.45,73360.0,48.8665,48.9167,48.8582,48.9084,73360.0
2019-08-26 10:50:00,58.45,58.45,58.42,58.43,85480.0,48.9084,48.9084,48.8833,48.8916,85480.0
2019-08-26 10:55:00,58.43,58.43,58.4,58.43,29107.0,48.8916,48.8916,48.8665,48.8916,29107.0
2019-08-26 11:00:00,58.43,58.48,58.42,58.46,61353.0,48.8916,48.9335,48.8833,48.9167,61353.0
2019-08-26 11:05:00,58.47,58.51,58.46,58.49,80244.0,48.9251,48.9586,48.9167,48.9418,80244.0
2019-08-26 11:10:00,58.48,58.58,58.48,58.55,140291.0,48.9335,49.0171,48.9335,48.992,140291.0
2019-08-26 11:15:00,58.56,58.57,58.5,58.51,48152.0,49.0004,49.0088,48.9502,48.9586,48152.0
2019-08-26 11:20:00,58.51,58.55,58.5,58.53,22176.0,48.9586,48.992,48.9502,48.9753,22176.0
2019-08-26 11:25:00,58.54,58.57,58.53,58.55,55976.0,48.9837,49.0088,48.9753,48.992,55976.0
2019-08-26 11:30:00,58.55,58.59,58.55,58.56,53727.0,48.992,49.0255,48.992,49.0004,53727.0
2019-08-26 11:35:00,58.56,58.6,58.54,58.56,101406.0,49.0004,49.0339,48.9837,49.0004,101406.0
2019-08-26 11:40:00,58.56,58.56,58.51,58.51,31124.0,49.0004,49.0004,48.9586,48.9586,31124.0
2019-08-26 11:45:00,58.51,58.52,58.49,58.52,62504.0,48.9586,48.9669,48.9418,48.9669,62504.0
2019-08-26 11:50:00,58.52,58.53,58.5,58.51,28595.0,48.9669,48.9753,48.9502,48.9586,28595.0
2019-08-26 11:55:00,58.51,58.55,58.51,58.55,28953.0,48.9586,48.992,48.9586,48.992,28953.0
2019-08-26 12:00:00,58.55,58.56,58.54,58.55,103100.0,48.992,49.0004,48.9837,48.992,103100.0
2019-08-26 12:05:00,58.56,58.59,58.55,58.57,33339.0,49.0004,49.0255,48.992,49.0088,33339.0
2019-08-26 12:10:00,58.57,58.58,58.55,58.55,48752.0,49.0088,49.0171,48.992,48.992,48752.0
2019-08-26 12:15:00,58.55,58.55,58.52,58.53,78208.0,48.992,48.992,48.9669,48.9753,78208.0
2019-08-26 12:20:00,58.53,58.65,58.53,58.65,84311.0,48.9753,49.0757,48.9753,49.0757,84311.0
2019-08-26 12:25:00,58.65,58.66,58.64,58.65,44952.0,49.0757,49.0841,49.0674,49.0757,44952.0
2019-08-26 12:30:00,58.65,58.65,58.63,58.63,9952.0,49.0757,49.0757,49.059,49.059,9952.0
2019-08-26 12:35:00,58.63,58.64,58.62,58.63,69519.0,49.059,49.0674,49.0506,49.059,69519.0
2019-08-26 12:40:00,58.63,58.64,58.61,58.62,44104.0,49.059,49.0674,49.0422,49.0506,44104.0
2019-08-26 12:45:00,58.63,58.63,58.6,58.61,33803.0,49.059,49.059,49.0339,49.0422,33803.0
2019-08-26 12:50:00,58.62,58.63,58.59,58.61,35848.0,49.0506,49.059,49.0255,49.0422,35848.0
2019-08-26 12:55:00,58.61,58.62,58.59,58.61,11489.0,49.0422,49.0506,49.0255,49.0422,11489.0
2019-08-26 13:00:00,58.61,58.63,58.61,58.62,107567.0,49.0422,49.059,49.0422,49.0506,107567.0
2019-08-26 13:05:00,58.62,58.62,58.6,58.61,28721.0,49.0506,49.0506,49.0339,49.0422,28721.0
2019-08-26 13:10:00,58.6,58.6,58.56,58.56,52487.0,49.0339,49.0339,49.0004,49.0004,52487.0
2019-08-26 13:15:00,58.57,58.58,58.55,58.55,27889.0,49.0088,49.0171,48.992,48.992,27889.0
2019-08-26 13:20:00,58.55,58.56,58.54,58.56,41339.0,48.992,49.0004,48.9837,49.0004,41339.0
2019-08-26 13:25:00,58.57,58.57,58.54,58.55,18263.0,49.0088,49.0088,48.9837,48.992,18263.0
2019-08-26 13:30:00,58.55,58.55,58.52,58.54,128676.0,48.992,48.992,48.9669,48.9837,128676.0
2019-08-26 13:35:00,58.54,58.56,58.53,58.55,31192.0,48.9837,49.0004,48.9753,48.992,31192.0
2019-08-26 13:40:00,58.55,58.56,58.54,58.54,17053.0,48.992,49.0004,48.9837,48.9837,17053.0
2019-08-26 13:45:00,58.55,58.55,58.54,58.55,20462.0,48.992,48.992,48.9837,48.992,20462.0
2019-08-26 13:50:00,58.55,58.55,58.53,58.53,64990.0,48.992,48.992,48.9753,48.9753,64990.0
2019-08-26 13:55:00,58.53,58.54,58.51,58.53,32866.0,48.9753,48.9837,48.9586,48.9753,32866.0
2019-08-26 14:00:00,58.54,58.54,58.49,58.5,100689.0,48.9837,48.9837,48.9418,48.9502,100689.0
2019-08-26 14:05:00,58.49,58.52,58.48,58.49,94594.0,48.9418,48.9669,48.9335,48.9418,94594.0
2019-08-26 14:10:00,58.49,58.5,58.48,58.49,21509.0,48.9418,48.9502,48.9335,48.9418,21509.0
2019-08-26 14:15:00,58.5,58.52,58.49,58.5,52348.0,48.9502,48.9669,48.9418,48.9502,52348.0
2019-08-26 14:20:00,58.51,58.52,58.49,58.51,34806.0,48.9586,48.9669,48.9418,48.9586,34806.0
2019-08-26 14:25:00,58.51,58.51,58.48,58.5,27845.0,48.9586,48.9586,48.9335,48.9502,27845.0
2019-08-26 14:30:00,58.5,58.53,58.49,58.51,31444.0,48.9502,48.9753,48.9418,48.9586,31444.0
2019-08-26 14:35:00,58.52,58.53,58.5,58.53,34752.0,48.9669,48.9753,48.9502,48.9753,34752.0
2019-08-26 14:40:00,58.53,58.54,58.51,58.52,41539.0,48.9753,48.9837,48.9586,48.9669,41539.0
2019-08-26 14:45:00,58.52,58.54,58.51,58.52,54965.0,48.9669,48.9837,48.9586,48.9669,54965.0
2019-08-26 14:50:00,58.52,58.54,58.5,58.52,57708.0,48.9669,48.9837,48.9502,48.9669,57708.0
2019-08-26 14:55:00,58.52,58.53,58.5,58.53,50039.0,48.9669,48.9753,48.9502,48.9753,50039.0
2019-08-26 15:00:00,58.54,58.59,58.53,58.55,86523.0,48.9837,49.0255,48.9753,48.992,86523.0
2019-08-26 15:05:00,58.55,58.56,58.5,58.52,48474.0,48.992,49.0004,48.9502,48.9669,48474.0
2019-08-26 15:10:00,58.52,58.53,58.5,58.51,97013.0,48.9669,48.9753,48.9502,48.9586,97013.0
2019-08-26 15:15:00,58.52,58.55,58.51,58.54,52536.0,48.9669,48.992,48.9586,48.9837,52536.0
2019-08-26 15:20:00,58.54,58.54,58.52,58.53,47425.0,48.9837,48.9837,48.9669,48.9753,47425.0
2019-08-26 15:25:00,58.53,58.53,58.51,58.52,38536.0,48.9753,48.9753,48.9586,48.9669,38536.0
2019-08-26 15:30:00,58.53,58.55,58.52,58.52,47796.0,48.9753,48.992,48.9669,48.9669,47796.0
2019-08-26 15:35:00,58.53,58.54,58.49,58.5,46850.0,48.9753,48.9837,48.9418,48.9502,46850.0
2019-08-26 15:40:00,58.5,58.5,58.47,58.47,41148.0,48.9502,48.9502,48.9251,48.9251,41148.0
2019-08-26 15:45:00,58.47,58.49,58.47,58.47,41181.0,48.9251,48.9418,48.9251,48.9251,41181.0
2019-08-26 15:50:00,58.48,58.53,58.47,58.53,148652.0,48.9335,48.9753,48.9251,48.9753,148652.0
2019-08-26 15:55:00,58.53,58.55,58.51,58.55,322305.0,48.9753,48.992,48.9586,48.992,322305.0
2019-08-27 09:30:00,58.77,58.83,58.77,58.81,139943.0,49.1761,49.2263,49.1761,49.2096,139943.0
2019-08-27 09:35:00,58.81,58.84,58.81,58.82,229745.0,49.2096,49.2347,49.2096,49.218,229745.0
2019-08-27 09:40:00,58.82,58.82,58.79,58.8,67542.0,49.218,49.218,49.1929,49.2012,67542.0
2019-08-27 09:45:00,58.8,58.86,58.78,58.83,258085.0,49.2012,49.2514,49.1845,49.2263,258085.0
2019-08-27 09:50:00,58.83,58.84,58.73,58.75,124154.0,49.2263,49.2347,49.1427,49.1594,124154.0
2019-08-27 09:55:00,58.75,58.79,58.74,58.76,129050.0,49.1594,49.1929,49.151,49.1678,129050.0
2019-08-27 10:00:00,58.76,58.78,58.72,58.73,152009.0,49.1678,49.1845,49.1343,49.1427,152009.0
2019-08-27 10:05:00,58.73,58.76,58.72,58.76,50162.0,49.1427,49.1678,49.1343,49.1678,50162.0
2019-08-27 10:10:00,58.76,58.76,58.72,58.73,109204.0,49.1678,49.1678,49.1343,49.1427,109204.0
2019-08-27 10:15:00,58.74,58.77,58.72,58.74,32953.0,49.151,49.1761,49.1343,49.151,32953.0
2019-08-27 10:20:00,58.74,58.76,58.68,58.69,103607.0,49.151,49.1678,49.1008,49.1092,103607.0
2019-08-27 10:25:00,58.69,58.71,58.69,58.69,94119.0,49.1092,49.1259,49.1092,49.1092,94119.0
2019-08-27 10:30:00,58.68,58.73,58.68,58.72,223521.0,49.1008,49.1427,49.1008,49.1343,223521.0
2019-08-27 10:35:00,58.71,58.76,58.7,58.73,48330.0,49.1259,49.1678,49.1176,49.1427,48330.0
2019-08-27 10:40:00,58.73,58.75,58.7,58.71,235554.0,49.1427,49.1594,49.1176,49.1259,235554.0
2019-08-27 10:45:00,58.73,58.73,58.69,58.69,40717.0,49.1427,49.1427,49.1092,49.1092,40717.0
2019-08-27 10:50:00,58.69,58.71,58.68,58.69,10967.0,49.1092,49.1259,49.1008,49.1092,10967.0
2019-08-27 10:55:00,58.7,58.71,58.67,58.67,614507.0,49.1176,49.1259,49.0925,49.0925,614507.0
2019-08-27 11:00:00,58.68,58.71,58.67,58.7,179432.0,49.1008,49.1259,49.0925,49.1176,179432.0
2019-08-27 11:05:00,58.7,58.7,58.65,58.67,569052.0,49.1176,49.1176,49.0757,49.0925,569052.0
2019-08-27 11:10:00,58.66,58.68,58.66,58.67,171766.0,49.0841,49.1008,49.0841,49.0925,171766.0
2019-08-27 11:15:00,58.68,58.68,58.62,58.63,4725434.0,49.1008,49.1008,49.0506,49.059,4725434.0
2019-08-27 11:20:00,58.64,58.66,58.62,58.65,130385.0,49.0674,49.0841,49.0506,49.0757,130385.0
2019-08-27 11:25:00,58.65,58.69,58.64,58.67,53741.0,49.0757,49.1092,49.0674,49.0925,53741.0
2019-08-27 11:30:00,58.66,58.75,58.65,58.73,113765.0,49.0841,49.1594,49.0757,49.1427,113765.0
2019-08-27 11:35:00,58.73,58.77,58.72,58.75,38640.0,49.1427,49.1761,49.1343,49.1594,38640.0
2019-08-27 11:40:00,58.76,58.76,58.73,58.73,220843.0,49.1678,49.1678,49.1427,49.1427,220843.0
2019-08-27 11:45:00,58.74,58.78,58.73,58.77,62917.0,49.151,49.1845,49.1427,49.1761,62917.0
2019-08-27 11:50:00,58.78,58.78,58.73,58.75,83900.0,49.1845,49.1845,49.1427,49.1594,83900.0
2019-08-27 11:55:00,58.75,58.75,58.68,58.69,26861.0,49.1594,49.1594,49.1008,49.1092,26861.0
2019-08-27 12:00:00,58.68,58.71,58.64,58.65,77197.0,49.1008,49.1259,49.0674,49.0757,77197.0
2019-08-27 12:05:00,58.65,58.66,58.63,58.64,17312.0,49.0757,49.0841,49.059,49.0674,17312.0
2019-08-27 12:10:00,58.64,58.65,58.63,58.64,34097.0,49.0674,49.0757,49.059,49.0674,34097.0
2019-08-27 12:15:00,58.65,58.66,58.62,58.65,30998.0,49.0757,49.0841,49.0506,49.0757,30998.0
2019-08-27 12:20:00,58.64,58.69,58.64,58.68,41467.0,49.0674,49.1092,49.0674,49.1008,41467.0
2019-08-27 12:25:00,58.68,58.69,58.67,58.68,60517.0,49.1008,49.1092,49.0925,49.1008,60517.0
2019-08-27 12:30:00,58.67,58.69,58.6,58.61,85010.0,49.0925,49.1092,49.0339,49.0422,85010.0
2019-08-27 12:35:00,58.62,58.63,58.59,58.6,15416.0,49.0506,49.059,49.0255,49.0339,15416.0
2019-08-27 12:40:00,58.6,58.6,58.57,58.6,25811.0,49.0339,49.0339,49.0088,49.0339,25811.0
2019-08-27 12:45:00,58.6,58.63,58.59,58.61,86665.0,49.0339,49.059,49.0255,49.0422,86665.0
2019-08-27 12:50:00,58.61,58.61,58.54,58.56,16938.0,49.0422,49.0422,48.9837,49.0004,16938.0
2019-08-27 12:55:00,58.56,58.57,58.53,58.54,840753.0,49.0004,49.0088,48.9753,48.9837,840753.0
2019-08-27 13:00:00,58.55,58.56,58.53,58.55,65531.0,48.992,49.0004,48.9753,48.992,65531.0
2019-08-27 13:05:00,58.54,58.58,58.53,58.57,27271.0,48.9837,49.0171,48.9753,49.0088,27271.0
2019-08-27 13:10:00,58.56,58.57,58.53,58.53,22806.0,49.0004,49.0088,48.9753,48.9753,22806.0
2019-08-27 13:15:00,58.54,58.56,58.52,58.55,73985.0,48.9837,49.0004,48.9669,48.992,73985.0
2019-08-27 13:20:00,58.55,58.58,58.55,58.58,21377.0,48.992,49.0171,48.992,49.0171,21377.0
2019-08-27 13:25:00,58.58,58.61,58.57,58.6,58691.0,49.0171,49.0422,49.0088,49.0339,58691.0
2019-08-27 13:30:00,58.61,58.61,58.57,58.59,239498.0,49.0422,49.0422,49.0088,49.0255,239498.0
2019-08-27 13:35:00,58.6,58.7,58.6,58.67,79031.0,49.0339,49.1176,49.0339,49.0925,79031.0
2019-08-27 13:40:00,58.67,58.7,58.67,58.69,20062.0,49.0925,49.1176,49.0925,49.1092,20062.0
2019-08-27 13:45:00,58.68,58.69,58.67,58.68,20454.0,49.1008,49.1092,49.0925,49.1008,20454.0
2019-08-27 13:50:00,58.68,58.68,58.65,58.66,38875.0,49.1008,49.1008,49.0757,49.0841,38875.0
2019-08-27 13:55:00,58.66,58.69,58.65,58.68,37911.0,49.0841,49.1092,49.0757,49.1008,37911.0
2019-08-27 14:00:00,58.68,58.71,58.68,58.68,73937.0,49.1008,49.1259,49.1008,49.1008,73937.0
2019-08-27 14:05:00,58.68,58.69,58.65,58.67,42106.0,49.1008,49.1092,49.0757,49.0925,42106.0
2019-08-27 14:10:00,58.67,58.67,58.62,58.63,76248.0,49.0925,49.0925,49.0506,49.059,76248.0
2019-08-27 14:15:00,58.63,58.65,58.62,58.65,27001.0,49.059,49.0757,49.0506,49.0757,27001.0
2019-08-27 14:20:00,58.65,58.67,58.64,58.66,33223.0,49.0757,49.0925,49.0674,49.0841,33223.0
2019-08-27 14:25:00,58.66,58.67,58.64,58.65,76265.0,49.0841,49.0925,49.0674,49.0757,76265.0
2019-08-27 14:30:00,58.66,58.66,58.61,58.62,110350.0,49.0841,49.0841,49.0422,49.0506,110350.0
2019-08-27 14:35:00,58.63,58.64,58.61,58.64,58946.0,49.059,49.0674,49.0422,49.0674,58946.0
2019-08-27 14:40:00,58.64,58.66,58.61,58.64,75899.0,49.0674,49.0841,49.0422,49.0674,75899.0
2019-08-27 14:45:00,58.64,58.67,58.62,58.65,119812.0,49.0674,49.0925,49.0506,49.0757,119812.0
2019-08-27 14:50:00,58.66,58.72,58.65,58.72,115580.0,49.0841,49.1343,49.0757,49.1343,115580.0
2019-08-27 14:55:00,58.71,58.72,58.7,58.71,42202.0,49.1259,49.1343,49.1176,49.1259,42202.0
2019-08-27 15:00:00,58.71,58.74,58.7,58.74,238389.0,49.1259,49.151,49.1176,49.151,238389.0
2019-08-27 15:05:00,58.74,58.75,58.7,58.7,65775.0,49.151,49.1594,49.1176,49.1176,65775.0
2019-08-27 15:10:00,58.71,58.71,58.65,58.66,68112.0,49.1259,49.1259,49.0757,49.0841,68112.0
2019-08-27 15:15:00,58.67,58.68,58.64,58.64,25699.0,49.0925,49.1008,49.0674,49.0674,25699.0
2019-08-27 15:20:00,58.64,58.64,58.61,58.63,49863.0,49.0674,49.0674,49.0422,49.059,49863.0
2019-08-27 15:25:00,58.63,58.64,58.6,58.61,37353.0,49.059,49.0674,49.0339,49.0422,37353.0
2019-08-27 15:30:00,58.6,58.61,58.58,58.59,38267.0,49.0339,49.0422,49.0171,49.0255,38267.0
2019-08-27 15:35:00,58.6,58.62,58.58,58.62,29636.0,49.0339,49.0506,49.0171,49.0506,29636.0
2019-08-27 15:40:00,58.62,58.66,58.62,58.63,68324.0,49.0506,49.0841,49.0506,49.059,68324.0
2019-08-27 15:45:00,58.63,58.66,58.61,58.64,63027.0,49.059,49.0841,49.0422,49.0674,63027.0
2019-08-27 15:50:00,58.64,58.64,58.57,58.58,122656.0,49.0674,49.0674,49.0088,49.0171,122656.0
2019-08-27 15:55:00,58.58,58.62,58.51,58.52,507713.0,49.0171,49.0506,48.9586,48.9669,507713.0
2019-08-28 09:30:00,58.32,58.41,58.19,58.24,162206.0,48.7996,48.8749,48.6908,48.7326,162206.0
2019-08-28 09:35:00,58.24,58.28,58.19,58.24,297566.0,48.7326,48.7661,48.6908,48.7326,297566.0
2019-08-28 09:40:00,58.24,58.27,58.19,58.26,249571.0,48.7326,48.7578,48.6908,48.7494,249571.0
2019-08-28 09:45:00,58.25,58.3,58.24,58.3,80355.0,48.741,48.7829,48.7326,48.7829,80355.0
2019-08-28 09:50:00,58.3,58.37,58.29,58.37,118937.0,48.7829,48.8414,48.7745,48.8414,118937.0
2019-08-28 09:55:00,58.37,58.41,58.37,58.4,128232.0,48.8414,48.8749,48.8414,48.8665,128232.0
2019-08-28 10:00:00,58.41,58.44,58.38,58.39,208690.0,48.8749,48.9,48.8498,48.8582,208690.0
2019-08-28 10:05:00,58.41,58.43,58.4,58.42,25547.0,48.8749,48.8916,48.8665,48.8833,25547.0
2019-08-28 10:10:00,58.43,58.44,58.39,58.4,24796.0,48.8916,48.9,48.8582,48.8665,24796.0
2019-08-28 10:15:00,58.39,58.42,58.37,58.39,46008.0,48.8582,48.8833,48.8414,48.8582,46008.0
2019-08-28 10:20:00,58.38,58.38,58.36,58.37,13717.0,48.8498,48.8498,48.8331,48.8414,13717.0
2019-08-28 10:25:00,58.38,58.4,58.36,58.36,67062.0,48.8498,48.8665,48.8331,48.8331,67062.0
2019-08-28 10:30:00,58.37,58.42,58.36,58.37,49146.0,48.8414,48.8833,48.8331,48.8414,49146.0
2019-08-28 10:35:00,58.37,58.42,58.36,58.41,63498.0,48.8414,48.8833,48.8331,48.8749,63498.0
2019-08-28 10:40:00,58.41,58.47,58.39,58.47,114321.0,48.8749,48.9251,48.8582,48.9251,114321.0
2019-08-28 10:45:00,58.46,58.48,58.45,58.47,61047.0,48.9167,48.9335,48.9084,48.9251,61047.0
2019-08-28 10:50:00,58.47,58.49,58.45,58.47,205761.0,48.9251,48.9418,48.9084,48.9251,205761.0
2019-08-28 10:55:00,58.48,58.48,58.43,58.44,27528.0,48.9335,48.9335,48.8916,48.9,27528.0
2019-08-28 11:00:00,58.45,58.45,58.42,58.44,31641.0,48.9084,48.9084,48.8833,48.9,31641.0
2019-08-28 11:05:00,58.44,58.46,58.43,58.44,29602.0,48.9,48.9167,48.8916,48.9,29602.0
2019-08-28 11:10:00,58.46,58.47,58.44,58.47,25290.0,48.9167,48.9251,48.9,48.9251,25290.0
2019-08-28 11:15:00,58.47,58.54,58.47,58.54,91232.0,48.9251,48.9837,48.9251,48.9837,91232.0
2019-08-28 11:20:00,58.54,58.63,58.53,58.58,98215.0,48.9837,49.059,48.9753,49.0171,98215.0
2019-08-28 11:25:00,58.59,58.66,58.58,58.66,184343.0,49.0255,49.0841,49.0171,49.0841,184343.0
2019-08-28 11:30:00,58.65,58.66,58.61,58.61,51542.0,49.0757,49.0841,49.0422,49.0422,51542.0
2019-08-28 11:35:00,58.61,58.62,58.59,58.6,41205.0,49.0422,49.0506,49.0255,49.0339,41205.0
2019-08-28 11:40:00,58.59,58.63,58.58,58.62,64391.0,49.0255,49.059,49.0171,49.0506,64391.0
2019-08-28 11:45:00,58.62,58.63,58.6,58.61,99976.0,49.0506,49.059,49.0339,49.0422,99976.0
2019-08-28 11:50:00,58.62,58.63,58.6,58.61,208751.0,49.0506,49.059,49.0339,49.0422,208751.0
2019-08-28 11:55:00,58.62,58.62,58.59,58.6,90000.0,49.0506,49.0506,49.0255,49.0339,90000.0
2019-08-28 12:00:00,58.59,58.6,58.58,58.59,17106.0,49.0255,49.0339,49.0171,49.0255,17106.0
2019-08-28 12:05:00,58.59,58.6,58.57,58.58,22426.0,49.0255,49.0339,49.0088,49.0171,22426.0
2019-08-28 12:10:00,58.58,58.58,58.55,58.56,87799.0,49.0171,49.0171,48.992,49.0004,87799.0
2019-08-28 12:15:00,58.55,58.59,58.55,58.59,18466.0,48.992,49.0255,48.992,49.0255,18466.0
2019-08-28 12:20:00,58.59,58.6,58.57,58.58,70432.0,49.0255,49.0339,49.0088,49.0171,70432.0
2019-08-28 12:25:00,58.58,58.59,58.56,58.57,27074.0,49.0171,49.0255,49.0004,49.0088,27074.0
2019-08-28 12:30:00,58.57,58.58,58.56,58.57,52745.0,49.0088,49.0171,49.0004,49.0088,52745.0
2019-08-28 12:35:00,58.57,58.57,58.53,58.54,40703.0,49.0088,49.0088,48.9753,48.9837,40703.0
2019-08-28 12:40:00,58.54,58.55,58.53,58.55,26439.0,48.9837,48.992,48.9753,48.992,26439.0
2019-08-28 12:45:00,58.54,58.57,58.54,58.55,35674.0,48.9837,49.0088,48.9837,48.992,35674.0
2019-08-28 12:50:00,58.54,58.57,58.53,58.57,58156.0,48.9837,49.0088,48.9753,49.0088,58156.0
2019-08-28 12:55:00,58.56,58.6,58.56,58.59,93255.0,49.0004,49.0339,49.0004,49.0255,93255.0
2019-08-28 13:00:00,58.59,58.59,58.55,58.56,31180.0,49.0255,49.0255,48.992,49.0004,31180.0
2019-08-28 13:05:00,58.57,58.57,58.54,58.55,40317.0,49.0088,49.0088,48.9837,48.992,40317.0
2019-08-28 13:10:00,58.54,58.55,58.51,58.51,113015.0,48.9837,48.992,48.9586,48.9586,113015.0
2019-08-28 13:15:00,58.51,58.54,58.51,58.54,54140.0,48.9586,48.9837,48.9586,48.9837,54140.0
2019-08-28 13:20:00,58.54,58.56,58.53,58.54,44972.0,48.9837,49.0004,48.9753,48.9837,44972.0
2019-08-28 13:25:00,58.55,58.56,58.54,58.55,48491.0,48.992,49.0004,48.9837,48.992,48491.0
2019-08-28 13:30:00,58.54,58.56,58.52,58.55,27086.0,48.9837,49.0004,48.9669,48.992,27086.0
2019-08-28 13:35:00,58.55,58.57,58.55,58.56,37176.0,48.992,49.0088,48.992,49.0004,37176.0
2019-08-28 13:40:00,58.57,58.57,58.55,58.56,14768.0,49.0088,49.0088,48.992,49.0004,14768.0
2019-08-28 13:45:00,58.56,58.57,58.55,58.57,32529.0,49.0004,49.0088,48.992,49.0088,32529.0
2019-08-28 13:50:00,58.56,58.57,58.54,58.55,30078.0,49.0004,49.0088,48.9837,48.992,30078.0
2019-08-28 13:55:00,58.55,58.56,58.54,58.55,49455.0,48.992,49.0004,48.9837,48.992,49455.0
2019-08-28 14:00:00,58.55,58.57,58.54,58.54,18808.0,48.992,49.0088,48.9837,48.9837,18808.0
2019-08-28 14:05:00,58.55,58.55,58.53,58.55,70676.0,48.992,48.992,48.9753,48.992,70676.0
2019-08-28 14:10:00,58.54,58.56,58.53,58.53,19455.0,48.9837,49.0004,48.9753,48.9753,19455.0
2019-08-28 14:15:00,58.54,58.55,58.53,58.55,25046.0,48.9837,48.992,48.9753,48.992,25046.0
2019-08-28 14:20:00,58.55,58.56,58.54,58.55,56776.0,48.992,49.0004,48.9837,48.992,56776.0
2019-08-28 14:25:00,58.55,58.56,58.54,58.55,49440.0,48.992,49.0004,48.9837,48.992,49440.0
2019-08-28 14:30:00,58.56,58.57,58.55,58.57,86390.0,49.0004,49.0088,48.992,49.0088,86390.0
2019-08-28 14:35:00,58.57,58.58,58.55,58.55,98107.0,49.0088,49.0171,48.992,48.992,98107.0
2019-08-28 14:40:00,58.56,58.57,58.54,58.55,57682.0,49.0004,49.0088,48.9837,48.992,57682.0
2019-08-28 14:45:00,58.55,58.58,58.54,58.57,39508.0,48.992,49.0171,48.9837,49.0088,39508.0
2019-08-28 14:50:00,58.58,58.59,58.57,58.59,46658.0,49.0171,49.0255,49.0088,49.0255,46658.0
2019-08-28 14:55:00,58.58,58.6,58.57,58.59,147179.0,49.0171,49.0339,49.0088,49.0255,147179.0
2019-08-28 15:00:00,58.59,58.59,58.57,58.59,65143.0,49.0255,49.0255,49.0088,49.0255,65143.0
2019-08-28 15:05:00,58.59,58.59,58.57,58.57,23084.0,49.0255,49.0255,49.0088,49.0088,23084.0
2019-08-28 15:10:00,58.58,58.59,58.56,58.56,44120.0,49.0171,49.0255,49.0004,49.0004,44120.0
2019-08-28 15:15:00,58.56,58.58,58.55,58.58,23883.0,49.0004,49.0171,48.992,49.0171,23883.0
2019-08-28 15:20:00,58.58,58.58,58.52,58.53,43574.0,49.0171,49.0171,48.9669,48.9753,43574.0
2019-08-28 15:25:00,58.53,58.53,58.51,58.51,64154.0,48.9753,48.9753,48.9586,48.9586,64154.0
2019-08-28 15:30:00,58.51,58.51,58.48,58.51,102844.0,48.9586,48.9586,48.9335,48.9586,102844.0
2019-08-28 15:35:00,58.5,58.54,58.5,58.53,55321.0,48.9502,48.9837,48.9502,48.9753,55321.0
2019-08-28 15:40:00,58.52,58.55,58.52,58.54,94524.0,48.9669,48.992,48.9669,48.9837,94524.0
2019-08-28 15:45:00,58.54,58.55,58.53,58.54,61414.0,48.9837,48.992,48.9753,48.9837,61414.0
2019-08-28 15:50:00,58.55,58.55,58.52,58.54,186272.0,48.992,48.992,48.9669,48.9837,186272.0
2019-08-28 15:55:00,58.53,58.54,58.48,58.5,462914.0,48.9753,48.9837,48.9335,48.9502,462914.0
2019-08-29 09:30:00,59.0,59.11,58.96,59.07,117140.0,49.3686,49.4606,49.3351,49.4272,117140.0
2019-08-29 09:35:00,59.07,59.08,59.04,59.04,124197.0,49.4272,49.4355,49.4021,49.4021,124197.0
2019-08-29 09:40:00,59.05,59.07,59.01,59.04,181446.0,49.4104,49.4272,49.377,49.4021,181446.0
2019-08-29 09:45:00,59.05,59.06,59.03,59.04,41963.0,49.4104,49.4188,49.3937,49.4021,41963.0
2019-08-29 09:50:00,59.05,59.07,59.04,59.07,53489.0,49.4104,49.4272,49.4021,49.4272,53489.0
2019-08-29 09:55:00,59.06,59.06,59.03,59.03,34422.0,49.4188,49.4188,49.3937,49.3937,34422.0
2019-08-29 10:00:00,59.05,59.06,59.01,59.02,50873.0,49.4104,49.4188,49.377,49.3853,50873.0
2019-08-29 10:05:00,59.02,59.05,59.01,59.05,26600.0,49.3853,49.4104,49.377,49.4104,26600.0
2019-08-29 10:10:00,59.04,59.05,59.0,59.02,18623.0,49.4021,49.4104,49.3686,49.3853,18623.0
2019-08-29 10:15:00,59.02,59.03,59.0,59.02,73922.0,49.3853,49.3937,49.3686,49.3853,73922.0
2019-08-29 10:20:00,59.02,59.05,59.01,59.03,33531.0,49.3853,49.4104,49.377,49.3937,33531.0
2019-08-29 10:25:00,59.03,59.04,59.01,59.03,25527.0,49.3937,49.4021,49.377,49.3937,25527.0
2019-08-29 10:30:00,59.04,59.05,59.01,59.04,20580.0,49.4021,49.4104,49.377,49.4021,20580.0
2019-08-29 10:35:00,59.03,59.04,58.82,58.92,507669.0,49.3937,49.4021,49.218,49.3016,507669.0
2019-08-29 10:40:00,58.92,58.97,58.92,58.96,63055.0,49.3016,49.3435,49.3016,49.3351,63055.0
2019-08-29 10:45:00,58.95,58.96,58.89,58.94,25037.0,49.3267,49.3351,49.2765,49.3184,25037.0
2019-08-29 10:50:00,58.94,58.99,58.94,58.97,46439.0,49.3184,49.3602,49.3184,49.3435,46439.0
2019-08-29 10:55:00,58.97,58.99,58.95,58.98,20061.0,49.3435,49.3602,49.3267,49.3518,20061.0
2019-08-29 11:00:00,58.98,58.98,58.93,58.94,7907.0,49.3518,49.3518,49.31,49.3184,7907.0
2019-08-29 11:05:00,58.94,58.96,58.94,58.96,89726.0,49.3184,49.3351,49.3184,49.3351,89726.0
2019-08-29 11:10:00,58.96,58.99,58.94,58.99,29819.0,49.3351,49.3602,49.3184,49.3602,29819.0
2019-08-29 11:15:00,58.98,59.0,58.97,58.98,27330.0,49.3518,49.3686,49.3435,49.3518,27330.0
2019-08-29 11:20:00,58.99,59.04,58.98,59.03,22371.0,49.3602,49.4021,49.3518,49.3937,22371.0
2019-08-29 11:25:00,59.03,59.04,59.02,59.02,38961.0,49.3937,49.4021,49.3853,49.3853,38961.0
2019-08-29 11:30:00,59.03,59.05,59.01,59.05,114310.0,49.3937,49.4104,49.377,49.4104,114310.0
2019-08-29 11:35:00,59.05,59.07,59.03,59.04,67362.0,49.4104,49.4272,49.3937,49.4021,67362.0
2019-08-29 11:40:00,59.03,59.05,59.02,59.05,14718.0,49.3937,49.4104,49.3853,49.4104,14718.0
2019-08-29 11:45:00,59.05,59.09,59.04,59.08,29121.0,49.4104,49.4439,49.4021,49.4355,29121.0
2019-08-29 11:50:00,59.08,59.08,59.05,59.06,52930.0,49.4355,49.4355,49.4104,49.4188,52930.0
2019-08-29 11:55:00,59.06,59.07,59.04,59.05,103350.0,49.4188,49.4272,49.4021,49.4104,103350.0
2019-08-29 12:00:00,59.06,59.07,59.04,59.06,37681.0,49.4188,49.4272,49.4021,49.4188,37681.0
2019-08-29 12:05:00,59.05,59.06,59.04,59.05,12077.0,49.4104,49.4188,49.4021,49.4104,12077.0
2019-08-29 12:10:00,59.06,59.07,59.05,59.07,38909.0,49.4188,49.4272,49.4104,49.4272,38909.0
2019-08-29 12:15:00,59.07,59.07,59.05,59.07,8241.0,49.4272,49.4272,49.4104,49.4272,8241.0
2019-08-29 12:20:00,59.07,59.08,59.06,59.08,17180.0,49.4272,49.4355,49.4188,49.4355,17180.0
2019-08-29 12:25:00,59.07,59.08,59.05,59.06,23010.0,49.4272,49.4355,49.4104,49.4188,23010.0
2019-08-29 12:30:00,59.05,59.08,59.04,59.07,12394.0,49.4104,49.4355,49.4021,49.4272,12394.0
2019-08-29 12:35:00,59.07,59.09,59.06,59.08,41330.0,49.4272,49.4439,49.4188,49.4355,41330.0
2019-08-29 12:40:00,59.09,59.09,59.06,59.07,77150.0,49.4439,49.4439,49.4188,49.4272,77150.0
2019-08-29 12:45:00,59.07,59.07,59.04,59.05,55417.0,49.4272,49.4272,49.4021,49.4104,55417.0
2019-08-29 12:50:00,59.04,59.06,59.03,59.05,54624.0,49.4021,49.4188,49.3937,49.4104,54624.0
2019-08-29 12:55:00,59.04,59.06,59.04,59.05,31807.0,49.4021,49.4188,49.4021,49.4104,31807.0
2019-08-29 13:00:00,59.05,59.05,59.02,59.05,10399.0,49.4104,49.4104,49.3853,49.4104,10399.0
2019-08-29 13:05:00,59.04,59.04,59.02,59.03,20649.0,49.4021,49.4021,49.3853,49.3937,20649.0
2019-08-29 13:10:00,59.02,59.03,59.0,59.02,43021.0,49.3853,49.3937,49.3686,49.3853,43021.0
2019-08-29 13:15:00,59.02,59.03,59.01,59.02,26235.0,49.3853,49.3937,49.377,49.3853,26235.0
2019-08-29 13:20:00,59.03,59.04,59.02,59.03,35293.0,49.3937,49.4021,49.3853,49.3937,35293.0
2019-08-29 13:25:00,59.03,59.04,59.02,59.02,16594.0,49.3937,49.4021,49.3853,49.3853,16594.0
2019-08-29 13:30:00,59.03,59.03,59.01,59.02,52755.0,49.3937,49.3937,49.377,49.3853,52755.0
2019-08-29 13:35:00,59.02,59.05,59.01,59.05,28349.0,49.3853,49.4104,49.377,49.4104,28349.0
2019-08-29 13:40:00,59.05,59.06,59.04,59.05,51928.0,49.4104,49.4188,49.4021,49.4104,51928.0
2019-08-29 13:45:00,59.04,59.05,59.04,59.05,14370.0,49.4021,49.4104,49.4021,49.4104,14370.0
2019-08-29 13:50:00,59.04,59.07,59.04,59.07,12554.0,49.4021,49.4272,49.4021,49.4272,12554.0
2019-08-29 13:55:00,59.07,59.07,59.05,59.05,86877.0,49.4272,49.4272,49.4104,49.4104,86877.0
2019-08-29 14:00:00,59.06,59.07,59.04,59.05,53960.0,49.4188,49.4272,49.4021,49.4104,53960.0
2019-08-29 14:05:00,59.05,59.06,59.05,59.05,59519.0,49.4104,49.4188,49.4104,49.4104,59519.0
2019-08-29 14:10:00,59.06,59.07,59.05,59.05,16386.0,49.4188,49.4272,49.4104,49.4104,16386.0
2019-08-29 14:15:00,59.05,59.05,59.01,59.03,42994.0,49.4104,49.4104,49.377,49.3937,42994.0
2019-08-29 14:20:00,59.02,59.03,59.01,59.02,25898.0,49.3853,49.3937,49.377,49.3853,25898.0
2019-08-29 14:25:00,59.03,59.05,59.02,59.04,52776.0,49.3937,49.4104,49.3853,49.4021,52776.0
2019-08-29 14:30:00,59.04,59.05,59.03,59.04,29377.0,49.4021,49.4104,49.3937,49.4021,29377.0
2019-08-29 14:35:00,59.04,59.04,59.03,59.04,18638.0,49.4021,49.4021,49.3937,49.4021,18638.0
2019-08-29 14:40:00,59.04,59.04,59.03,59.04,24746.0,49.4021,49.4021,49.3937,49.4021,24746.0
2019-08-29 14:45:00,59.04,59.04,59.02,59.03,16121.0,49.4021,49.4021,49.3853,49.3937,16121.0
2019-08-29 14:50:00,59.03,59.03,59.01,59.03,23616.0,49.3937,49.3937,49.377,49.3937,23616.0
2019-08-29 14:55:00,59.02,59.03,59.01,59.02,72805.0,49.3853,49.3937,49.377,49.3853,72805.0
2019-08-29 15:00:00,59.02,59.02,59.0,59.01,103630.0,49.3853,49.3853,49.3686,49.377,103630.0
2019-08-29 15:05:00,59.0,59.01,58.98,58.98,41192.0,49.3686,49.377,49.3518,49.3518,41192.0
2019-08-29 15:10:00,58.98,58.99,58.98,58.98,14200.0,49.3518,49.3602,49.3518,49.3518,14200.0
2019-08-29 15:15:00,58.98,59.0,58.98,59.0,27275.0,49.3518,49.3686,49.3518,49.3686,27275.0
2019-08-29 15:20:00,59.0,59.0,58.97,58.98,21597.0,49.3686,49.3686,49.3435,49.3518,21597.0
2019-08-29 15:25:00,58.97,58.98,58.95,58.96,33535.0,49.3435,49.3518,49.3267,49.3351,33535.0
2019-08-29 15:30:00,58.97,58.99,58.96,58.97,76693.0,49.3435,49.3602,49.3351,49.3435,76693.0
2019-08-29 15:35:00,58.97,59.0,58.97,59.0,48839.0,49.3435,49.3686,49.3435,49.3686,48839.0
2019-08-29 15:40:00,59.0,59.0,58.99,58.99,39331.0,49.3686,49.3686,49.3602,49.3602,39331.0
2019-08-29 15:45:00,58.99,59.02,58.99,59.01,164777.0,49.3602,49.3853,49.3602,49.377,164777.0
2019-08-29 15:50:00,59.01,59.02,58.98,58.99,332584.0,49.377,49.3853,49.3518,49.3602,332584.0
2019-08-29 15:55:00,58.99,59.01,58.98,59.0,1048644.0,49.3602,49.377,49.3518,49.3686,1048644.0
2019-08-30 09:30:00,59.39,59.43,59.39,59.42,115722.0,49.6949,49.7284,49.6949,49.72,115722.0
2019-08-30 09:35:00,59.41,59.42,59.39,59.4,143225.0,49.7117,49.72,49.6949,49.7033,143225.0
2019-08-30 09:40:00,59.39,59.4,59.35,59.36,55243.0,49.6949,49.7033,49.6614,49.6698,55243.0
2019-08-30 09:45:00,59.36,59.37,59.34,59.36,25896.0,49.6698,49.6782,49.6531,49.6698,25896.0
2019-08-30 09:50:00,59.35,59.4,59.34,59.39,19164.0,49.6614,49.7033,49.6531,49.6949,19164.0
2019-08-30 09:55:00,59.4,59.4,59.34,59.34,19770.0,49.7033,49.7033,49.6531,49.6531,19770.0
2019-08-30 10:00:00,59.35,59.42,59.35,59.37,32358.0,49.6614,49.72,49.6614,49.6782,32358.0
2019-08-30 10:05:00,59.37,59.4,59.36,59.38,268459.0,49.6782,49.7033,49.6698,49.6865,268459.0
2019-08-30 10:10:00,59.38,59.38,59.32,59.32,32049.0,49.6865,49.6865,49.6363,49.6363,32049.0
2019-08-30 10:15:00,59.33,59.35,59.32,59.34,23499.0,49.6447,49.6614,49.6363,49.6531,23499.0
2019-08-30 10:20:00,59.33,59.34,59.29,59.32,39937.0,49.6447,49.6531,49.6112,49.6363,39937.0
2019-08-30 10:25:00,59.32,59.33,59.3,59.32,172720.0,49.6363,49.6447,49.6196,49.6363,172720.0
2019-08-30 10:30:00,59.33,59.35,59.32,59.34,33676.0,49.6447,49.6614,49.6363,49.6531,33676.0
2019-08-30 10:35:00,59.32,59.34,59.32,59.33,57223.0,49.6363,49.6531,49.6363,49.6447,57223.0
2019-08-30 10:40:00,59.34,59.35,59.3,59.31,52153.0,49.6531,49.6614,49.6196,49.628,52153.0
2019-08-30 10:45:00,59.31,59.32,59.28,59.31,55940.0,49.628,49.6363,49.6029,49.628,55940.0
2019-08-30 10:50:00,59.3,59.31,59.28,59.3,36051.0,49.6196,49.628,49.6029,49.6196,36051.0
2019-08-30 10:55:00,59.3,59.3,59.24,59.24,31512.0,49.6196,49.6196,49.5694,49.5694,31512.0
2019-08-30 11:00:00,59.24,59.25,59.15,59.16,68851.0,49.5694,49.5778,49.4941,49.5025,68851.0
2019-08-30 11:05:00,59.16,59.17,59.13,59.16,106953.0,49.5025,49.5108,49.4774,49.5025,106953.0
2019-08-30 11:10:00,59.15,59.16,59.05,59.06,40982.0,49.4941,49.5025,49.4104,49.4188,40982.0
2019-08-30 11:15:00,59.05,59.06,59.01,59.02,37976.0,49.4104,49.4188,49.377,49.3853,37976.0
2019-08-30 11:20:00,59.01,59.02,58.99,58.99,233713.0,49.377,49.3853,49.3602,49.3602,233713.0
2019-08-30 11:25:00,58.98,59.04,58.98,59.02,158762.0,49.3518,49.4021,49.3518,49.3853,158762.0
2019-08-30 11:30:00,59.02,59.14,59.02,59.1,53107.0,49.3853,49.4857,49.3853,49.4523,53107.0
2019-08-30 11:35:00,59.1,59.12,59.07,59.08,22890.0,49.4523,49.469,49.4272,49.4355,22890.0
2019-08-30 11:40:00,59.08,59.12,59.07,59.11,33732.0,49.4355,49.469,49.4272,49.4606,33732.0
2019-08-30 11:45:00,59.11,59.14,59.1,59.14,35259.0,49.4606,49.4857,49.4523,49.4857,35259.0
2019-08-30 11:50:00,59.13,59.14,59.1,59.12,13281.0,49.4774,49.4857,49.4523,49.469,13281.0
2019-08-30 11:55:00,59.11,59.13,59.09,59.1,13427.0,49.4606,49.4774,49.4439,49.4523,13427.0
2019-08-30 12:00:00,59.11,59.12,59.1,59.11,9306.0,49.4606,49.469,49.4523,49.4606,9306.0
2019-08-30 12:05:00,59.11,59.13,59.09,59.09,12459.0,49.4606,49.4774,49.4439,49.4439,12459.0
2019-08-30 12:10:00,59.1,59.13,59.09,59.11,25160.0,49.4523,49.4774,49.4439,49.4606,25160.0
2019-08-30 12:15:00,59.12,59.13,59.11,59.12,103846.0,49.469,49.4774,49.4606,49.469,103846.0
2019-08-30 12:20:00,59.13,59.13,59.1,59.11,56321.0,49.4774,49.4774,49.4523,49.4606,56321.0
2019-08-30 12:25:00,59.11,59.15,59.11,59.14,45592.0,49.4606,49.4941,49.4606,49.4857,45592.0
2019-08-30 12:30:00,59.14,59.15,59.11,59.14,51069.0,49.4857,49.4941,49.4606,49.4857,51069.0
2019-08-30 12:35:00,59.15,59.15,59.12,59.13,20678.0,49.4941,49.4941,49.469,49.4774,20678.0
2019-08-30 12:40:00,59.13,59.14,59.11,59.12,11760.0,49.4774,49.4857,49.4606,49.469,11760.0
2019-08-30 12:45:00,59.13,59.14,59.12,59.13,24132.0,49.4774,49.4857,49.469,49.4774,24132.0
2019-08-30 12:50:00,59.13,59.14,59.11,59.14,68581.0,49.4774,49.4857,49.4606,49.4857,68581.0
2019-08-30 12:55:00,59.14,59.16,59.13,59.15,30546.0,49.4857,49.5025,49.4774,49.4941,30546.0
2019-08-30 13:00:00,59.14,59.15,59.13,59.14,16501.0,49.4857,49.4941,49.4774,49.4857,16501.0
2019-08-30 13:05:00,59.13,59.13,59.08,59.09,218537.0,49.4774,49.4774,49.4355,49.4439,218537.0
2019-08-30 13:10:00,59.09,59.09,59.08,59.08,12033.0,49.4439,49.4439,49.4355,49.4355,12033.0
2019-08-30 13:15:00,59.07,59.07,59.05,59.06,41402.0,49.4272,49.4272,49.4104,49.4188,41402.0
2019-08-30 13:20:00,59.06,59.09,59.06,59.07,102128.0,49.4188,49.4439,49.4188,49.4272,102128.0
2019-08-30 13:25:00,59.06,59.07,59.04,59.05,73567.0,49.4188,49.4272,49.4021,49.4104,73567.0
2019-08-30 13:30:00,59.05,59.06,59.03,59.04,27597.0,49.4104,49.4188,49.3937,49.4021,27597.0
2019-08-30 13:35:00,59.03,59.04,59.01,59.02,68936.0,49.3937,49.4021,49.377,49.3853,68936.0
2019-08-30 13:40:00,59.01,59.02,59.0,59.0,13437.0,49.377,49.3853,49.3686,49.3686,13437.0
2019-08-30 13:45:00,59.0,59.02,59.0,59.02,3771.0,49.3686,49.3853,49.3686,49.3853,3771.0
2019-08-30 13:50:00,59.02,59.03,59.01,59.03,83779.0,49.3853,49.3937,49.377,49.3937,83779.0
2019-08-30 13:55:00,59.02,59.02,59.0,59.01,18418.0,49.3853,49.3853,49.3686,49.377,18418.0
2019-08-30 14:00:00,59.02,59.06,59.02,59.06,22852.0,49.3853,49.4188,49.3853,49.4188,22852.0
2019-08-30 14:05:00,59.06,59.08,59.05,59.07,27885.0,49.4188,49.4355,49.4104,49.4272,27885.0
2019-08-30 14:10:00,59.08,59.08,59.07,59.08,48954.0,49.4355,49.4355,49.4272,49.4355,48954.0
2019-08-30 14:15:00,59.08,59.1,59.07,59.1,91492.0,49.4355,49.4523,49.4272,49.4523,91492.0
2019-08-30 14:20:00,59.1,59.1,59.08,59.09,63484.0,49.4523,49.4523,49.4355,49.4439,63484.0
2019-08-30 14:25:00,59.1,59.11,59.09,59.1,85767.0,49.4523,49.4606,49.4439,49.4523,85767.0
2019-08-30 14:30:00,59.1,59.11,59.09,59.1,39621.0,49.4523,49.4606,49.4439,49.4523,39621.0
2019-08-30 14:35:00,59.1,59.12,59.09,59.11,37838.0,49.4523,49.469,49.4439,49.4606,37838.0
2019-08-30 14:40:00,59.11,59.12,59.08,59.12,55111.0,49.4606,49.469,49.4355,49.469,55111.0
2019-08-30 14:45:00,59.12,59.12,59.08,59.09,64250.0,49.469,49.469,49.4355,49.4439,64250.0
2019-08-30 14:50:00,59.1,59.1,59.08,59.1,29594.0,49.4523,49.4523,49.4355,49.4523,29594.0
2019-08-30 14:55:00,59.09,59.12,59.09,59.1,39809.0,49.4439,49.469,49.4439,49.4523,39809.0
2019-08-30 15:00:00,59.1,59.13,59.08,59.1,117535.0,49.4523,49.4774,49.4355,49.4523,117535.0
2019-08-30 15:05:00,59.12,59.12,59.1,59.1,98786.0,49.469,49.469,49.4523,49.4523,98786.0
2019-08-30 15:10:00,59.1,59.11,59.06,59.08,151523.0,49.4523,49.4606,49.4188,49.4355,151523.0
2019-08-30 15:15:00,59.08,59.09,59.05,59.07,77568.0,49.4355,49.4439,49.4104,49.4272,77568.0
2019-08-30 15:20:00,59.07,59.1,59.06,59.1,93417.0,49.4272,49.4523,49.4188,49.4523,93417.0
2019-08-30 15:25:00,59.1,59.15,59.1,59.15,245003.0,49.4523,49.4941,49.4523,49.4941,245003.0
2019-08-30 15:30:00,59.15,59.17,59.14,59.15,36601.0,49.4941,49.5108,49.4857,49.4941,36601.0
2019-08-30 15:35:00,59.17,59.18,59.15,59.16,86406.0,49.5108,49.5192,49.4941,49.5025,86406.0
2019-08-30 15:40:00,59.16,59.18,59.14,59.16,177980.0,49.5025,49.5192,49.4857,49.5025,177980.0
2019-08-30 15:45:00,59.16,59.19,59.16,59.19,268620.0,49.5025,49.5276,49.5025,49.5276,268620.0
2019-08-30 15:50:00,59.19,59.21,59.18,59.2,1075932.0,49.5276,49.5443,49.5192,49.5359,1075932.0
2019-08-30 15:55:00,59.21,59.31,59.21,59.27,3694426.0,49.5443,49.628,49.5443,49.5945,3694426.0
2019-09-03 09:30:00,58.92,58.92,58.86,58.89,90268.0,49.3016,49.3016,49.2514,49.2765,90268.0
2019-09-03 09:35:00,58.9,58.97,58.9,58.93,168338.0,49.2849,49.3435,49.2849,49.31,168338.0
2019-09-03 09:40:00,58.95,58.95,58.89,58.92,542744.0,49.3267,49.3267,49.2765,49.3016,542744.0
2019-09-03 09:45:00,58.92,58.95,58.88,58.9,119654.0,49.3016,49.3267,49.2682,49.2849,119654.0
2019-09-03 09:50:00,58.9,58.98,58.89,58.98,15927.0,49.2849,49.3518,49.2765,49.3518,15927.0
2019-09-03 09:55:00,58.98,58.99,58.94,58.96,74042.0,49.3518,49.3602,49.3184,49.3351,74042.0
2019-09-03 10:00:00,58.95,58.96,58.88,58.91,446151.0,49.3267,49.3351,49.2682,49.2933,446151.0
2019-09-03 10:05:00,58.91,58.91,58.85,58.88,344002.0,49.2933,49.2933,49.2431,49.2682,344002.0
2019-09-03 10:10:00,58.87,58.89,58.84,58.85,67810.0,49.2598,49.2765,49.2347,49.2431,67810.0
2019-09-03 10:15:00,58.85,58.88,58.83,58.87,101527.0,49.2431,49.2682,49.2263,49.2598,101527.0
2019-09-03 10:20:00,58.87,58.89,58.86,58.87,20500.0,49.2598,49.2765,49.2514,49.2598,20500.0
2019-09-03 10:25:00,58.86,58.9,58.82,58.89,46564.0,49.2514,49.2849,49.218,49.2765,46564.0
2019-09-03 10:30:00,58.87,58.9,58.86,58.88,658281.0,49.2598,49.2849,49.2514,49.2682,658281.0
2019-09-03 10:35:00,58.88,58.92,58.87,58.92,114305.0,49.2682,49.3016,49.2598,49.3016,114305.0
2019-09-03 10:40:00,58.91,59.0,58.9,58.97,276641.0,49.2933,49.3686,49.2849,49.3435,276641.0
2019-09-03 10:45:00,58.97,59.0,58.95,59.0,67032.0,49.3435,49.3686,49.3267,49.3686,67032.0
2019-09-03 10:50:00,59.0,59.05,58.98,59.04,41146.0,49.3686,49.4104,49.3518,49.4021,41146.0
2019-09-03 10:55:00,59.05,59.05,58.99,59.01,304060.0,49.4104,49.4104,49.3602,49.377,304060.0
2019-09-03 11:00:00,59.01,59.01,58.97,58.97,72720.0,49.377,49.377,49.3435,49.3435,72720.0
2019-09-03 11:05:00,58.97,59.0,58.96,58.97,32412.0,49.3435,49.3686,49.3351,49.3435,32412.0
2019-09-03 11:10:00,58.97,58.97,58.91,58.91,32499.0,49.3435,49.3435,49.2933,49.2933,32499.0
2019-09-03 11:15:00,58.91,58.94,58.9,58.92,19527.0,49.2933,49.3184,49.2849,49.3016,19527.0
2019-09-03 11:20:00,58.91,58.95,58.91,58.95,16058.0,49.2933,49.3267,49.2933,49.3267,16058.0
2019-09-03 11:25:00,58.95,58.97,58.9,58.95,132687.0,49.3267,49.3435,49.2849,49.3267,132687.0
2019-09-03 11:30:00,58.95,59.0,58.93,58.98,81782.0,49.3267,49.3686,49.31,49.3518,81782.0
2019-09-03 11:35:00,58.99,59.03,58.98,59.03,35582.0,49.3602,49.3937,49.3518,49.3937,35582.0
2019-09-03 11:40:00,59.03,59.04,59.02,59.02,12184.0,49.3937,49.4021,49.3853,49.3853,12184.0
2019-09-03 11:45:00,59.03,59.07,59.0,59.05,18372.0,49.3937,49.4272,49.3686,49.4104,18372.0
2019-09-03 11:50:00,59.05,59.06,59.03,59.04,68669.0,49.4104,49.4188,49.3937,49.4021,68669.0
2019-09-03 11:55:00,59.04,59.05,59.01,59.03,22594.0,49.4021,49.4104,49.377,49.3937,22594.0
2019-09-03 12:00:00,59.02,59.04,59.01,59.04,10414.0,49.3853,49.4021,49.377,49.4021,10414.0
2019-09-03 12:05:00,59.03,59.04,58.97,58.98,30505.0,49.3937,49.4021,49.3435,49.3518,30505.0
2019-09-03 12:10:00,58.98,59.0,58.98,59.0,6464.0,49.3518,49.3686,49.3518,49.3686,6464.0
2019-09-03 12:15:00,59.0,59.02,58.98,59.01,147825.0,49.3686,49.3853,49.3518,49.377,147825.0
2019-09-03 12:20:00,59.02,59.04,59.0,59.02,29237.0,49.3853,49.4021,49.3686,49.3853,29237.0
2019-09-03 12:25:00,59.02,59.02,59.0,59.01,10918.0,49.3853,49.3853,49.3686,49.377,10918.0
2019-09-03 12:30:00,58.99,59.0,58.97,58.98,19006.0,49.3602,49.3686,49.3435,49.3518,19006.0
2019-09-03 12:35:00,58.98,59.01,58.97,59.01,10309.0,49.3518,49.377,49.3435,49.377,10309.0
2019-09-03 12:40:00,59.0,59.01,58.99,59.0,20848.0,49.3686,49.377,49.3602,49.3686,20848.0
2019-09-03 12:45:00,58.99,59.04,58.99,59.03,23911.0,49.3602,49.4021,49.3602,49.3937,23911.0
2019-09-03 12:50:00,59.03,59.04,58.98,58.98,32131.0,49.3937,49.4021,49.3518,49.3518,32131.0
2019-09-03 12:55:00,59.0,59.01,58.99,58.99,10406.0,49.3686,49.377,49.3602,49.3602,10406.0
2019-09-03 13:00:00,59.01,59.03,58.99,59.01,24178.0,49.377,49.3937,49.3602,49.377,24178.0
2019-09-03 13:05:00,59.01,59.02,58.99,59.0,22770.0,49.377,49.3853,49.3602,49.3686,22770.0
2019-09-03 13:10:00,59.01,59.03,59.0,59.03,23456.0,49.377,49.3937,49.3686,49.3937,23456.0
2019-09-03 13:15:00,59.03,59.03,59.01,59.02,14557.0,49.3937,49.3937,49.377,49.3853,14557.0
2019-09-03 13:20:00,59.02,59.02,58.99,59.01,38168.0,49.3853,49.3853,49.3602,49.377,38168.0
2019-09-03 13:25:00,59.01,59.03,59.0,59.03,57743.0,49.377,49.3937,49.3686,49.3937,57743.0
2019-09-03 13:30:00,59.02,59.03,58.99,58.99,40805.0,49.3853,49.3937,49.3602,49.3602,40805.0
2019-09-03 13:35:00,58.99,59.01,58.98,59.0,33994.0,49.3602,49.377,49.3518,49.3686,33994.0
2019-09-03 13:40:00,59.0,59.01,58.98,58.98,19548.0,49.3686,49.377,49.3518,49.3518,19548.0
2019-09-03 13:45:00,59.0,59.0,58.98,59.0,58619.0,49.3686,49.3686,49.3518,49.3686,58619.0
2019-09-03 13:50:00,58.99,59.0,58.97,58.98,27900.0,49.3602,49.3686,49.3435,49.3518,27900.0
2019-09-03 13:55:00,58.98,59.0,58.97,59.0,19936.0,49.3518,49.3686,49.3435,49.3686,19936.0
2019-09-03 14:00:00,58.99,59.01,58.98,59.01,37808.0,49.3602,49.377,49.3518,49.377,37808.0
2019-09-03 14:05:00,59.01,59.01,58.99,59.0,48096.0,49.377,49.377,49.3602,49.3686,48096.0
2019-09-03 14:10:00,59.0,59.02,58.99,59.02,20603.0,49.3686,49.3853,49.3602,49.3853,20603.0
2019-09-03 14:15:00,59.02,59.02,58.99,58.99,23220.0,49.3853,49.3853,49.3602,49.3602,23220.0
2019-09-03 14:20:00,59.0,59.02,58.99,59.0,18707.0,49.3686,49.3853,49.3602,49.3686,18707.0
2019-09-03 14:25:00,59.0,59.01,58.99,59.01,14711.0,49.3686,49.377,49.3602,49.377,14711.0
2019-09-03 14:30:00,59.0,59.02,58.99,59.0,26530.0,49.3686,49.3853,49.3602,49.3686,26530.0
2019-09-03 14:35:00,59.0,59.02,58.99,59.02,67560.0,49.3686,49.3853,49.3602,49.3853,67560.0
2019-09-03 14:40:00,59.02,59.02,59.0,59.01,34733.0,49.3853,49.3853,49.3686,49.377,34733.0
2019-09-03 14:45:00,59.01,59.01,58.99,59.0,73288.0,49.377,49.377,49.3602,49.3686,73288.0
2019-09-03 14:50:00,59.0,59.01,58.99,59.0,142353.0,49.3686,49.377,49.3602,49.3686,142353.0
2019-09-03 14:55:00,59.0,59.01,58.99,59.01,28014.0,49.3686,49.377,49.3602,49.377,28014.0
2019-09-03 15:00:00,59.0,59.01,58.98,58.99,44408.0,49.3686,49.377,49.3518,49.3602,44408.0
2019-09-03 15:05:00,58.99,59.0,58.98,59.0,62468.0,49.3602,49.3686,49.3518,49.3686,62468.0
2019-09-03 15:10:00,59.0,59.01,58.99,58.99,235682.0,49.3686,49.377,49.3602,49.3602,235682.0
2019-09-03 15:15:00,59.0,59.03,58.99,59.03,81352.0,49.3686,49.3937,49.3602,49.3937,81352.0
2019-09-03 15:20:00,59.03,59.05,59.03,59.04,87335.0,49.3937,49.4104,49.3937,49.4021,87335.0
2019-09-03 15:25:00,59.04,59.05,59.03,59.05,104727.0,49.4021,49.4104,49.3937,49.4104,104727.0
2019-09-03 15:30:00,59.05,59.06,59.04,59.05,98944.0,49.4104,49.4188,49.4021,49.4104,98944.0
2019-09-03 15:35:00,59.05,59.07,59.05,59.06,81581.0,49.4104,49.4272,49.4104,49.4188,81581.0
2019-09-03 15:40:00,59.07,59.08,59.05,59.05,54774.0,49.4272,49.4355,49.4104,49.4104,54774.0
2019-09-03 15:45:00,59.06,59.09,59.05,59.07,51774.0,49.4188,49.4439,49.4104,49.4272,51774.0
2019-09-03 15:50:00,59.07,59.1,59.07,59.1,152301.0,49.4272,49.4523,49.4272,49.4523,152301.0
2019-09-03 15:55:00,59.09,59.09,59.06,59.07,850786.0,49.4439,49.4439,49.4188,49.4272,850786.0
2019-09-04 09:30:00,59.74,59.76,59.67,59.71,77454.0,49.9878,50.0045,49.9292,49.9627,77454.0
2019-09-04 09:35:00,59.71,59.73,59.69,59.71,149272.0,49.9627,49.9794,49.9459,49.9627,149272.0
2019-09-04 09:40:00,59.72,59.73,59.68,59.71,53511.0,49.971,49.9794,49.9376,49.9627,53511.0
2019-09-04 09:45:00,59.71,59.76,59.71,59.71,31633.0,49.9627,50.0045,49.9627,49.9627,31633.0
2019-09-04 09:50:00,59.72,59.73,59.69,59.72,137135.0,49.971,49.9794,49.9459,49.971,137135.0
2019-09-04 09:55:00,59.72,59.72,59.7,59.7,45302.0,49.971,49.971,49.9543,49.9543,45302.0
2019-09-04 10:00:00,59.71,59.73,59.69,59.69,15313.0,49.9627,49.9794,49.9459,49.9459,15313.0
2019-09-04 10:05:00,59.71,59.71,59.66,59.66,192018.0,49.9627,49.9627,49.9208,49.9208,192018.0
2019-09-04 10:10:00,59.67,59.68,59.63,59.64,42257.0,49.9292,49.9376,49.8957,49.9041,42257.0
2019-09-04 10:15:00,59.64,59.68,59.63,59.68,61644.0,49.9041,49.9376,49.8957,49.9376,61644.0
2019-09-04 10:20:00,59.68,59.73,59.68,59.72,92549.0,49.9376,49.9794,49.9376,49.971,92549.0
2019-09-04 10:25:00,59.71,59.73,59.7,59.73,331352.0,49.9627,49.9794,49.9543,49.9794,331352.0
2019-09-04 10:30:00,59.73,59.74,59.71,59.73,104745.0,49.9794,49.9878,49.9627,49.9794,104745.0
2019-09-04 10:35:00,59.73,59.74,59.72,59.73,32952.0,49.9794,49.9878,49.971,49.9794,32952.0
2019-09-04 10:40:00,59.72,59.73,59.71,59.72,47503.0,49.971,49.9794,49.9627,49.971,47503.0
2019-09-04 10:45:00,59.72,59.75,59.7,59.75,30171.0,49.971,49.9961,49.9543,49.9961,30171.0
2019-09-04 10:50:00,59.75,59.78,59.74,59.75,85143.0,49.9961,50.0213,49.9878,49.9961,85143.0
2019-09-04 10:55:00,59.75,59.77,59.72,59.76,81569.0,49.9961,50.0129,49.971,50.0045,81569.0
2019-09-04 11:00:00,59.76,59.79,59.75,59.77,209392.0,50.0045,50.0296,49.9961,50.0129,209392.0
2019-09-04 11:05:00,59.77,59.78,59.76,59.77,38465.0,50.0129,50.0213,50.0045,50.0129,38465.0
2019-09-04 11:10:00,59.77,59.79,59.74,59.75,23315.0,50.0129,50.0296,49.9878,49.9961,23315.0
2019-09-04 11:15:00,59.75,59.78,59.74,59.78,13007.0,49.9961,50.0213,49.9878,50.0213,13007.0
2019-09-04 11:20:00,59.77,59.78,59.76,59.78,12634.0,50.0129,50.0213,50.0045,50.0213,12634.0
2019-09-04 11:25:00,59.75,59.8,59.75,59.8,81412.0,49.9961,50.038,49.9961,50.038,81412.0
2019-09-04 11:30:00,59.8,59.82,59.78,59.81,83854.0,50.038,50.0547,50.0213,50.0464,83854.0
2019-09-04 11:35:00,59.82,59.83,59.8,59.81,67303.0,50.0547,50.0631,50.038,50.0464,67303.0
2019-09-04 11:40:00,59.81,59.82,59.8,59.8,22887.0,50.0464,50.0547,50.038,50.038,22887.0
2019-09-04 11:45:00,59.8,59.82,59.8,59.82,52591.0,50.038,50.0547,50.038,50.0547,52591.0
2019-09-04 11:50:00,59.81,59.82,59.8,59.81,41290.0,50.0464,50.0547,50.038,50.0464,41290.0
2019-09-04 11:55:00,59.8,59.81,59.78,59.8,10589.0,50.038,50.0464,50.0213,50.038,10589.0
2019-09-04 12:00:00,59.8,59.81,59.79,59.8,55118.0,50.038,50.0464,50.0296,50.038,55118.0
2019-09-04 12:05:00,59.81,59.82,59.8,59.81,10954.0,50.0464,50.0547,50.038,50.0464,10954.0
2019-09-04 12:10:00,59.81,59.82,59.81,59.82,42322.0,50.0464,50.0547,50.0464,50.0547,42322.0
2019-09-04 12:15:00,59.82,59.82,59.77,59.78,15615.0,50.0547,50.0547,50.0129,50.0213,15615.0
2019-09-04 12:20:00,59.77,59.79,59.77,59.79,7609.0,50.0129,50.0296,50.0129,50.0296,7609.0
2019-09-04 12:25:00,59.79,59.8,59.78,59.78,10514.0,50.0296,50.038,50.0213,50.0213,10514.0
2019-09-04 12:30:00,59.78,59.8,59.78,59.79,10296.0,50.0213,50.038,50.0213,50.0296,10296.0
2019-09-04 12:35:00,59.79,59.81,59.78,59.81,20306.0,50.0296,50.0464,50.0213,50.0464,20306.0
2019-09-04 12:40:00,59.8,59.82,59.8,59.82,18529.0,50.038,50.0547,50.038,50.0547,18529.0
2019-09-04 12:45:00,59.82,59.83,59.81,59.83,41610.0,50.0547,50.0631,50.0464,50.0631,41610.0
2019-09-04 12:50:00,59.83,59.83,59.81,59.83,24743.0,50.0631,50.0631,50.0464,50.0631,24743.0
2019-09-04 12:55:00,59.83,59.84,59.81,59.82,11876.0,50.0631,50.0715,50.0464,50.0547,11876.0
2019-09-04 13:00:00,59.82,59.83,59.81,59.82,37081.0,50.0547,50.0631,50.0464,50.0547,37081.0
2019-09-04 13:05:00,59.82,59.82,59.8,59.81,11899.0,50.0547,50.0547,50.038,50.0464,11899.0
2019-09-04 13:10:00,59.8,59.81,59.79,59.8,47731.0,50.038,50.0464,50.0296,50.038,47731.0
2019-09-04 13:15:00,59.79,59.81,59.79,59.8,25705.0,50.0296,50.0464,50.0296,50.038,25705.0
2019-09-04 13:20:00,59.8,59.82,59.8,59.81,24360.0,50.038,50.0547,50.038,50.0464,24360.0
2019-09-04 13:25:00,59.82,59.82,59.81,59.82,21056.0,50.0547,50.0547,50.0464,50.0547,21056.0
2019-09-04 13:30:00,59.82,59.82,59.81,59.82,60961.0,50.0547,50.0547,50.0464,50.0547,60961.0
2019-09-04 13:35:00,59.81,59.82,59.8,59.81,23463.0,50.0464,50.0547,50.038,50.0464,23463.0
2019-09-04 13:40:00,59.81,59.81,59.78,59.78,27942.0,50.0464,50.0464,50.0213,50.0213,27942.0
2019-09-04 13:45:00,59.79,59.8,59.78,59.79,48129.0,50.0296,50.038,50.0213,50.0296,48129.0
2019-09-04 13:50:00,59.8,59.8,59.78,59.78,35672.0,50.038,50.038,50.0213,50.0213,35672.0
2019-09-04 13:55:00,59.78,59.79,59.78,59.79,46739.0,50.0213,50.0296,50.0213,50.0296,46739.0
2019-09-04 14:00:00,59.79,59.81,59.78,59.8,101179.0,50.0296,50.0464,50.0213,50.038,101179.0
2019-09-04 14:05:00,59.8,59.81,59.79,59.8,108413.0,50.038,50.0464,50.0296,50.038,108413.0
2019-09-04 14:10:00,59.79,59.8,59.77,59.78,28009.0,50.0296,50.038,50.0129,50.0213,28009.0
2019-09-04 14:15:00,59.78,59.78,59.76,59.78,83838.0,50.0213,50.0213,50.0045,50.0213,83838.0
2019-09-04 14:20:00,59.77,59.78,59.76,59.78,39908.0,50.0129,50.0213,50.0045,50.0213,39908.0
2019-09-04 14:25:00,59.77,59.8,59.77,59.8,35102.0,50.0129,50.038,50.0129,50.038,35102.0
2019-09-04 14:30:00,59.8,59.83,59.79,59.83,86380.0,50.038,50.0631,50.0296,50.0631,86380.0
2019-09-04 14:35:00,59.82,59.83,59.81,59.82,22625.0,50.0547,50.0631,50.0464,50.0547,22625.0
2019-09-04 14:40:00,59.82,59.84,59.82,59.84,22385.0,50.0547,50.0715,50.0547,50.0715,22385.0
2019-09-04 14:45:00,59.84,59.85,59.83,59.85,76989.0,50.0715,50.0798,50.0631,50.0798,76989.0
2019-09-04 14:50:00,59.84,59.86,59.83,59.86,50985.0,50.0715,50.0882,50.0631,50.0882,50985.0
2019-09-04 14:55:00,59.85,59.86,59.83,59.83,39519.0,50.0798,50.0882,50.0631,50.0631,39519.0
2019-09-04 15:00:00,59.84,59.86,59.83,59.85,15777.0,50.0715,50.0882,50.0631,50.0798,15777.0
2019-09-04 15:05:00,59.86,59.86,59.84,59.84,38437.0,50.0882,50.0882,50.0715,50.0715,38437.0
2019-09-04 15:10:00,59.85,59.86,59.84,59.86,26944.0,50.0798,50.0882,50.0715,50.0882,26944.0
2019-09-04 15:15:00,59.87,59.87,59.84,59.85,39327.0,50.0966,50.0966,50.0715,50.0798,39327.0
2019-09-04 15:20:00,59.85,59.86,59.84,59.85,112380.0,50.0798,50.0882,50.0715,50.0798,112380.0
2019-09-04 15:25:00,59.85,59.86,59.83,59.86,94094.0,50.0798,50.0882,50.0631,50.0882,94094.0
2019-09-04 15:30:00,59.86,59.88,59.85,59.88,94119.0,50.0882,50.1049,50.0798,50.1049,94119.0
2019-09-04 15:35:00,59.87,59.88,59.85,59.87,88791.0,50.0966,50.1049,50.0798,50.0966,88791.0
2019-09-04 15:40:00,59.87,59.87,59.85,59.85,242954.0,50.0966,50.0966,50.0798,50.0798,242954.0
2019-09-04 15:45:00,59.85,59.86,59.84,59.86,60185.0,50.0798,50.0882,50.0715,50.0882,60185.0
2019-09-04 15:50:00,59.86,59.87,59.85,59.87,170568.0,50.0882,50.0966,50.0798,50.0966,170568.0
2019-09-04 15:55:00,59.87,59.91,59.86,59.9,515864.0,50.0966,50.13,50.0882,50.1217,515864.0
2019-09-05 09:30:00,60.32,60.39,60.31,60.36,207981.0,50.4731,50.5317,50.4647,50.5066,207981.0
2019-09-05 09:35:00,60.36,60.4,60.36,60.39,171850.0,50.5066,50.54,50.5066,50.5317,171850.0
2019-09-05 09:40:00,60.39,60.4,60.37,60.38,93402.0,50.5317,50.54,50.5149,50.5233,93402.0
2019-09-05 09:45:00,60.38,60.43,60.34,60.38,94936.0,50.5233,50.5651,50.4898,50.5233,94936.0
2019-09-05 09:50:00,60.39,60.42,60.39,60.41,35000.0,50.5317,50.5568,50.5317,50.5484,35000.0
2019-09-05 09:55:00,60.41,60.44,60.39,60.4,154173.0,50.5484,50.5735,50.5317,50.54,154173.0
2019-09-05 10:00:00,60.4,60.48,60.39,60.44,154250.0,50.54,50.607,50.5317,50.5735,154250.0
2019-09-05 10:05:00,60.43,60.43,60.41,60.43,32832.0,50.5651,50.5651,50.5484,50.5651,32832.0
2019-09-05 10:10:00,60.43,60.43,60.4,60.41,16133.0,50.5651,50.5651,50.54,50.5484,16133.0
2019-09-05 10:15:00,60.42,60.46,60.42,60.46,102295.0,50.5568,50.5902,50.5568,50.5902,102295.0
2019-09-05 10:20:00,60.45,60.46,60.39,60.39,28906.0,50.5819,50.5902,50.5317,50.5317,28906.0
2019-09-05 10:25:00,60.38,60.38,60.34,60.37,43923.0,50.5233,50.5233,50.4898,50.5149,43923.0
2019-09-05 10:30:00,60.38,60.4,60.35,60.38,18762.0,50.5233,50.54,50.4982,50.5233,18762.0
2019-09-05 10:35:00,60.38,60.42,60.36,60.36,32143.0,50.5233,50.5568,50.5066,50.5066,32143.0
2019-09-05 10:40:00,60.36,60.39,60.36,60.38,27773.0,50.5066,50.5317,50.5066,50.5233,27773.0
2019-09-05 10:45:00,60.39,60.4,60.31,60.32,48297.0,50.5317,50.54,50.4647,50.4731,48297.0
2019-09-05 10:50:00,60.3,60.33,60.3,60.32,26355.0,50.4564,50.4815,50.4564,50.4731,26355.0
2019-09-05 10:55:00,60.32,60.32,60.28,60.31,24397.0,50.4731,50.4731,50.4396,50.4647,24397.0
2019-09-05 11:00:00,60.31,60.35,60.3,60.34,16101.0,50.4647,50.4982,50.4564,50.4898,16101.0
2019-09-05 11:05:00,60.35,60.37,60.34,60.37,21357.0,50.4982,50.5149,50.4898,50.5149,21357.0
2019-09-05 11:10:00,60.37,60.38,60.34,60.36,10620.0,50.5149,50.5233,50.4898,50.5066,10620.0
2019-09-05 11:15:00,60.36,60.37,60.33,60.35,19925.0,50.5066,50.5149,50.4815,50.4982,19925.0
2019-09-05 11:20:00,60.35,60.36,60.33,60.35,40886.0,50.4982,50.5066,50.4815,50.4982,40886.0
2019-09-05 11:25:00,60.35,60.38,60.34,60.38,65477.0,50.4982,50.5233,50.4898,50.5233,65477.0
2019-09-05 11:30:00,60.38,60.38,60.33,60.38,266086.0,50.5233,50.5233,50.4815,50.5233,266086.0
2019-09-05 11:35:00,60.38,60.4,60.37,60.37,36714.0,50.5233,50.54,50.5149,50.5149,36714.0
2019-09-05 11:40:00,60.38,60.4,60.37,60.39,18705.0,50.5233,50.54,50.5149,50.5317,18705.0
2019-09-05 11:45:00,60.38,60.38,60.35,60.36,20400.0,50.5233,50.5233,50.4982,50.5066,20400.0
2019-09-05 11:50:00,60.35,60.36,60.32,60.33,34926.0,50.4982,50.5066,50.4731,50.4815,34926.0
2019-09-05 11:55:00,60.32,60.33,60.3,60.31,23378.0,50.4731,50.4815,50.4564,50.4647,23378.0
2019-09-05 12:00:00,60.3,60.32,60.3,60.32,11421.0,50.4564,50.4731,50.4564,50.4731,11421.0
2019-09-05 12:05:00,60.31,60.33,60.3,60.3,24912.0,50.4647,50.4815,50.4564,50.4564,24912.0
2019-09-05 12:10:00,60.3,60.32,60.3,60.32,16183.0,50.4564,50.4731,50.4564,50.4731,16183.0
2019-09-05 12:15:00,60.32,60.33,60.3,60.31,27512.0,50.4731,50.4815,50.4564,50.4647,27512.0
2019-09-05 12:20:00,60.3,60.31,60.26,60.27,13397.0,50.4564,50.4647,50.4229,50.4313,13397.0
2019-09-05 12:25:00,60.28,60.29,60.26,60.27,8185.0,50.4396,50.448,50.4229,50.4313,8185.0
2019-09-05 12:30:00,60.28,60.29,60.26,60.29,11415.0,50.4396,50.448,50.4229,50.448,11415.0
2019-09-05 12:35:00,60.28,60.3,60.27,60.29,9628.0,50.4396,50.4564,50.4313,50.448,9628.0
2019-09-05 12:40:00,60.29,60.3,60.29,60.3,14607.0,50.448,50.4564,50.448,50.4564,14607.0
2019-09-05 12:45:00,60.3,60.31,60.28,60.28,13616.0,50.4564,50.4647,50.4396,50.4396,13616.0
2019-09-05 12:50:00,60.29,60.31,60.29,60.3,15909.0,50.448,50.4647,50.448,50.4564,15909.0
2019-09-05 12:55:00,60.3,60.31,60.29,60.31,105154.0,50.4564,50.4647,50.448,50.4647,105154.0
2019-09-05 13:00:00,60.3,60.33,60.28,60.29,51563.0,50.4564,50.4815,50.4396,50.448,51563.0
2019-09-05 13:05:00,60.3,60.3,60.25,60.28,15425.0,50.4564,50.4564,50.4145,50.4396,15425.0
2019-09-05 13:10:00,60.27,60.29,60.26,60.27,11368.0,50.4313,50.448,50.4229,50.4313,11368.0
2019-09-05 13:15:00,60.28,60.29,60.26,60.27,46801.0,50.4396,50.448,50.4229,50.4313,46801.0
2019-09-05 13:20:00,60.27,60.28,60.26,60.26,12408.0,50.4313,50.4396,50.4229,50.4229,12408.0
2019-09-05 13:25:00,60.26,60.29,60.26,60.28,39227.0,50.4229,50.448,50.4229,50.4396,39227.0
2019-09-05 13:30:00,60.28,60.28,60.26,60.26,13776.0,50.4396,50.4396,50.4229,50.4229,13776.0
2019-09-05 13:35:00,60.27,60.27,60.26,60.27,62414.0,50.4313,50.4313,50.4229,50.4313,62414.0
2019-09-05 13:40:00,60.27,60.28,60.26,60.26,39381.0,50.4313,50.4396,50.4229,50.4229,39381.0
2019-09-05 13:45:00,60.27,60.27,60.26,60.27,12121.0,50.4313,50.4313,50.4229,50.4313,12121.0
2019-09-05 13:50:00,60.27,60.28,60.26,60.28,52612.0,50.4313,50.4396,50.4229,50.4396,52612.0
2019-09-05 13:55:00,60.27,60.29,60.27,60.27,54126.0,50.4313,50.448,50.4313,50.4313,54126.0
2019-09-05 14:00:00,60.28,60.28,60.26,60.28,16589.0,50.4396,50.4396,50.4229,50.4396,16589.0
2019-09-05 14:05:00,60.27,60.28,60.26,60.27,17652.0,50.4313,50.4396,50.4229,50.4313,17652.0
2019-09-05 14:10:00,60.27,60.29,60.27,60.28,53252.0,50.4313,50.448,50.4313,50.4396,53252.0
2019-09-05 14:15:00,60.28,60.29,60.28,60.29,15322.0,50.4396,50.448,50.4396,50.448,15322.0
2019-09-05 14:20:00,60.29,60.29,60.25,60.26,119889.0,50.448,50.448,50.4145,50.4229,119889.0
2019-09-05 14:25:00,60.26,60.28,60.25,60.26,108448.0,50.4229,50.4396,50.4145,50.4229,108448.0
2019-09-05 14:30:00,60.26,60.27,60.26,60.27,26828.0,50.4229,50.4313,50.4229,50.4313,26828.0
2019-09-05 14:35:00,60.27,60.27,60.24,60.26,22918.0,50.4313,50.4313,50.4062,50.4229,22918.0
2019-09-05 14:40:00,60.25,60.27,60.24,60.27,50949.0,50.4145,50.4313,50.4062,50.4313,50949.0
2019-09-05 14:45:00,60.26,60.27,60.25,60.26,29323.0,50.4229,50.4313,50.4145,50.4229,29323.0
2019-09-05 14:50:00,60.27,60.27,60.24,60.27,24202.0,50.4313,50.4313,50.4062,50.4313,24202.0
2019-09-05 14:55:00,60.26,60.28,60.25,60.28,48778.0,50.4229,50.4396,50.4145,50.4396,48778.0
2019-09-05 15:00:00,60.28,60.32,60.28,60.28,130460.0,50.4396,50.4731,50.4396,50.4396,130460.0
2019-09-05 15:05:00,60.28,60.29,60.27,60.27,6847.0,50.4396,50.448,50.4313,50.4313,6847.0
2019-09-05 15:10:00,60.27,60.29,60.27,60.28,48409.0,50.4313,50.448,50.4313,50.4396,48409.0
2019-09-05 15:15:00,60.28,60.29,60.27,60.28,12783.0,50.4396,50.448,50.4313,50.4396,12783.0
2019-09-05 15:20:00,60.29,60.29,60.27,60.29,35507.0,50.448,50.448,50.4313,50.448,35507.0
2019-09-05 15:25:00,60.29,60.3,60.28,60.29,42995.0,50.448,50.4564,50.4396,50.448,42995.0
2019-09-05 15:30:00,60.29,60.31,60.29,60.31,36292.0,50.448,50.4647,50.448,50.4647,36292.0
2019-09-05 15:35:00,60.3,60.31,60.3,60.3,61096.0,50.4564,50.4647,50.4564,50.4564,61096.0
2019-09-05 15:40:00,60.3,60.31,60.29,60.29,25297.0,50.4564,50.4647,50.448,50.448,25297.0
2019-09-05 15:45:00,60.29,60.3,60.27,60.27,67875.0,50.448,50.4564,50.4313,50.4313,67875.0
2019-09-05 15:50:00,60.28,60.3,60.26,60.3,140131.0,50.4396,50.4564,50.4229,50.4564,140131.0
2019-09-05 15:55:00,60.29,60.3,60.25,60.28,209884.0,50.448,50.4564,50.4145,50.4396,209884.0
2019-09-06 09:30:00,60.4,60.47,60.35,60.41,129134.0,50.54,50.5986,50.4982,50.5484,129134.0
2019-09-06 09:35:00,60.4,60.41,60.37,60.4,22842.0,50.54,50.5484,50.5149,50.54,22842.0
2019-09-06 09:40:00,60.41,60.41,60.39,60.4,34904.0,50.5484,50.5484,50.5317,50.54,34904.0
2019-09-06 09:45:00,60.4,60.49,60.39,60.49,61431.0,50.54,50.6153,50.5317,50.6153,61431.0
2019-09-06 09:50:00,60.49,60.49,60.47,60.47,84205.0,50.6153,50.6153,50.5986,50.5986,84205.0
2019-09-06 09:55:00,60.47,60.48,60.45,60.47,52498.0,50.5986,50.607,50.5819,50.5986,52498.0
2019-09-06 10:00:00,60.47,60.49,60.45,60.47,68668.0,50.5986,50.6153,50.5819,50.5986,68668.0
2019-09-06 10:05:00,60.46,60.49,60.45,60.46,19128.0,50.5902,50.6153,50.5819,50.5902,19128.0
2019-09-06 10:10:00,60.45,60.46,60.44,60.45,35309.0,50.5819,50.5902,50.5735,50.5819,35309.0
2019-09-06 10:15:00,60.46,60.48,60.44,60.44,60532.0,50.5902,50.607,50.5735,50.5735,60532.0
2019-09-06 10:20:00,60.45,60.47,60.44,60.46,51550.0,50.5819,50.5986,50.5735,50.5902,51550.0
2019-09-06 10:25:00,60.47,60.48,60.45,60.47,40761.0,50.5986,50.607,50.5819,50.5986,40761.0
2019-09-06 10:30:00,60.47,60.48,60.45,60.46,33865.0,50.5986,50.607,50.5819,50.5902,33865.0
2019-09-06 10:35:00,60.46,60.49,60.45,60.48,28458.0,50.5902,50.6153,50.5819,50.607,28458.0
2019-09-06 10:40:00,60.49,60.5,60.46,60.48,56779.0,50.6153,50.6237,50.5902,50.607,56779.0
2019-09-06 10:45:00,60.48,60.49,60.47,60.49,36877.0,50.607,50.6153,50.5986,50.6153,36877.0
2019-09-06 10:50:00,60.48,60.5,60.48,60.48,58607.0,50.607,50.6237,50.607,50.607,58607.0
2019-09-06 10:55:00,60.49,60.51,60.48,60.51,14035.0,50.6153,50.6321,50.607,50.6321,14035.0
2019-09-06 11:00:00,60.51,60.51,60.49,60.51,45296.0,50.6321,50.6321,50.6153,50.6321,45296.0
2019-09-06 11:05:00,60.51,60.51,60.48,60.49,72300.0,50.6321,50.6321,50.607,50.6153,72300.0
2019-09-06 11:10:00,60.5,60.53,60.49,60.52,50188.0,50.6237,50.6488,50.6153,50.6405,50188.0
2019-09-06 11:15:00,60.52,60.52,60.5,60.51,20509.0,50.6405,50.6405,50.6237,50.6321,20509.0
2019-09-06 11:20:00,60.52,60.54,60.51,60.54,55343.0,50.6405,50.6572,50.6321,50.6572,55343.0
2019-09-06 11:25:00,60.55,60.55,60.53,60.53,210981.0,50.6656,50.6656,50.6488,50.6488,210981.0
2019-09-06 11:30:00,60.53,60.54,60.51,60.53,59649.0,50.6488,50.6572,50.6321,50.6488,59649.0
2019-09-06 11:35:00,60.53,60.55,60.52,60.55,63825.0,50.6488,50.6656,50.6405,50.6656,63825.0
2019-09-06 11:40:00,60.54,60.55,60.53,60.55,66557.0,50.6572,50.6656,50.6488,50.6656,66557.0
2019-09-06 11:45:00,60.54,60.55,60.53,60.54,22337.0,50.6572,50.6656,50.6488,50.6572,22337.0
2019-09-06 11:50:00,60.54,60.54,60.52,60.53,29308.0,50.6572,50.6572,50.6405,50.6488,29308.0
2019-09-06 11:55:00,60.53,60.55,60.51,60.54,67771.0,50.6488,50.6656,50.6321,50.6572,67771.0
2019-09-06 12:00:00,60.53,60.54,60.51,60.54,26380.0,50.6488,50.6572,50.6321,50.6572,26380.0
2019-09-06 12:05:00,60.53,60.55,60.53,60.55,16183.0,50.6488,50.6656,50.6488,50.6656,16183.0
2019-09-06 12:10:00,60.55,60.55,60.54,60.55,5750.0,50.6656,50.6656,50.6572,50.6656,5750.0
2019-09-06 12:15:00,60.55,60.55,60.54,60.55,17179.0,50.6656,50.6656,50.6572,50.6656,17179.0
2019-09-06 12:20:00,60.54,60.56,60.54,60.55,13148.0,50.6572,50.6739,50.6572,50.6656,13148.0
2019-09-06 12:25:00,60.56,60.56,60.55,60.55,18347.0,50.6739,50.6739,50.6656,50.6656,18347.0
2019-09-06 12:30:00,60.55,60.56,60.53,60.53,19238.0,50.6656,50.6739,50.6488,50.6488,19238.0
2019-09-06 12:35:00,60.54,60.54,60.51,60.54,59529.0,50.6572,50.6572,50.6321,50.6572,59529.0
2019-09-06 12:40:00,60.54,60.54,60.49,60.51,44547.0,50.6572,50.6572,50.6153,50.6321,44547.0
2019-09-06 12:45:00,60.51,60.51,60.44,60.45,83114.0,50.6321,50.6321,50.5735,50.5819,83114.0
2019-09-06 12:50:00,60.46,60.48,60.43,60.48,37017.0,50.5902,50.607,50.5651,50.607,37017.0
2019-09-06 12:55:00,60.48,60.52,60.48,60.51,20791.0,50.607,50.6405,50.607,50.6321,20791.0
2019-09-06 13:00:00,60.51,60.53,60.5,60.53,12486.0,50.6321,50.6488,50.6237,50.6488,12486.0
2019-09-06 13:05:00,60.52,60.52,60.49,60.49,11683.0,50.6405,50.6405,50.6153,50.6153,11683.0
2019-09-06 13:10:00,60.49,60.5,60.48,60.49,13667.0,50.6153,50.6237,50.607,50.6153,13667.0
2019-09-06 13:15:00,60.49,60.5,60.48,60.49,39551.0,50.6153,50.6237,50.607,50.6153,39551.0
2019-09-06 13:20:00,60.5,60.51,60.49,60.51,11913.0,50.6237,50.6321,50.6153,50.6321,11913.0
2019-09-06 13:25:00,60.51,60.52,60.5,60.52,42366.0,50.6321,50.6405,50.6237,50.6405,42366.0
2019-09-06 13:30:00,60.52,60.55,60.51,60.55,38300.0,50.6405,50.6656,50.6321,50.6656,38300.0
2019-09-06 13:35:00,60.54,60.55,60.53,60.55,24830.0,50.6572,50.6656,50.6488,50.6656,24830.0
2019-09-06 13:40:00,60.55,60.56,60.54,60.55,41664.0,50.6656,50.6739,50.6572,50.6656,41664.0
2019-09-06 13:45:00,60.54,60.56,60.54,60.56,29549.0,50.6572,50.6739,50.6572,50.6739,29549.0
2019-09-06 13:50:00,60.55,60.57,60.55,60.56,41136.0,50.6656,50.6823,50.6656,50.6739,41136.0
2019-09-06 13:55:00,60.55,60.58,60.55,60.57,39261.0,50.6656,50.6907,50.6656,50.6823,39261.0
2019-09-06 14:00:00,60.57,60.57,60.54,60.55,25670.0,50.6823,50.6823,50.6572,50.6656,25670.0
2019-09-06 14:05:00,60.55,60.56,60.54,60.55,20993.0,50.6656,50.6739,50.6572,50.6656,20993.0
2019-09-06 14:10:00,60.55,60.56,60.54,60.55,60152.0,50.6656,50.6739,50.6572,50.6656,60152.0
2019-09-06 14:15:00,60.55,60.56,60.54,60.55,85835.0,50.6656,50.6739,50.6572,50.6656,85835.0
2019-09-06 14:20:00,60.54,60.55,60.53,60.53,51885.0,50.6572,50.6656,50.6488,50.6488,51885.0
2019-09-06 14:25:00,60.53,60.54,60.52,60.53,34236.0,50.6488,50.6572,50.6405,50.6488,34236.0
2019-09-06 14:30:00,60.54,60.55,60.53,60.54,24575.0,50.6572,50.6656,50.6488,50.6572,24575.0
2019-09-06 14:35:00,60.54,60.55,60.53,60.54,27680.0,50.6572,50.6656,50.6488,50.6572,27680.0
2019-09-06 14:40:00,60.54,60.54,60.52,60.53,24400.0,50.6572,50.6572,50.6405,50.6488,24400.0
2019-09-06 14:45:00,60.52,60.52,60.51,60.52,32406.0,50.6405,50.6405,50.6321,50.6405,32406.0
2019-09-06 14:50:00,60.52,60.53,60.51,60.51,21301.0,50.6405,50.6488,50.6321,50.6321,21301.0
2019-09-06 14:55:00,60.51,60.52,60.5,60.51,89475.0,50.6321,50.6405,50.6237,50.6321,89475.0
2019-09-06 15:00:00,60.51,60.52,60.5,60.5,33001.0,50.6321,50.6405,50.6237,50.6237,33001.0
2019-09-06 15:05:00,60.51,60.51,60.5,60.51,20289.0,50.6321,50.6321,50.6237,50.6321,20289.0
2019-09-06 15:10:00,60.51,60.51,60.49,60.5,36046.0,50.6321,50.6321,50.6153,50.6237,36046.0
2019-09-06 15:15:00,60.5,60.5,60.49,60.5,39463.0,50.6237,50.6237,50.6153,50.6237,39463.0
2019-09-06 15:20:00,60.5,60.51,60.49,60.51,58109.0,50.6237,50.6321,50.6153,50.6321,58109.0
2019-09-06 15:25:00,60.51,60.51,60.5,60.51,21873.0,50.6321,50.6321,50.6237,50.6321,21873.0
2019-09-06 15:30:00,60.51,60.53,60.5,60.51,31045.0,50.6321,50.6488,50.6237,50.6321,31045.0
2019-09-06 15:35:00,60.52,60.52,60.48,60.5,46351.0,50.6405,50.6405,50.607,50.6237,46351.0
2019-09-06 15:40:00,60.5,60.5,60.47,60.47,43452.0,50.6237,50.6237,50.5986,50.5986,43452.0
2019-09-06 15:45:00,60.47,60.48,60.46,60.47,97991.0,50.5986,50.607,50.5902,50.5986,97991.0
2019-09-06 15:50:00,60.47,60.47,60.45,60.45,257926.0,50.5986,50.5986,50.5819,50.5819,257926.0
2019-09-06 15:55:00,60.45,60.46,60.42,60.46,234917.0,50.5819,50.5902,50.5568,50.5902,234917.0
2019-09-09 09:30:00,60.63,60.65,60.58,60.61,267452.0,50.7325,50.7492,50.6907,50.7158,267452.0
2019-09-09 09:35:00,60.6,60.6,60.58,60.58,76000.0,50.7074,50.7074,50.6907,50.6907,76000.0
2019-09-09 09:40:00,60.59,60.6,60.58,60.59,38180.0,50.699,50.7074,50.6907,50.699,38180.0
2019-09-09 09:45:00,60.58,60.6,60.57,60.58,35857.0,50.6907,50.7074,50.6823,50.6907,35857.0
2019-09-09 09:50:00,60.59,60.6,60.57,60.58,59227.0,50.699,50.7074,50.6823,50.6907,59227.0
2019-09-09 09:55:00,60.59,60.59,60.55,60.55,104913.0,50.699,50.699,50.6656,50.6656,104913.0
2019-09-09 10:00:00,60.56,60.58,60.53,60.56,57935.0,50.6739,50.6907,50.6488,50.6739,57935.0
2019-09-09 10:05:00,60.56,60.58,60.55,60.56,36707.0,50.6739,50.6907,50.6656,50.6739,36707.0
2019-09-09 10:10:00,60.56,60.59,60.55,60.57,16624.0,50.6739,50.699,50.6656,50.6823,16624.0
2019-09-09 10:15:00,60.57,60.6,60.57,60.59,31727.0,50.6823,50.7074,50.6823,50.699,31727.0
2019-09-09 10:20:00,60.6,60.6,60.56,60.58,22451.0,50.7074,50.7074,50.6739,50.6907,22451.0
2019-09-09 10:25:00,60.58,60.59,60.56,60.58,31979.0,50.6907,50.699,50.6739,50.6907,31979.0
2019-09-09 10:30:00,60.58,60.59,60.57,60.59,119077.0,50.6907,50.699,50.6823,50.699,119077.0
2019-09-09 10:35:00,60.58,60.59,60.56,60.57,16881.0,50.6907,50.699,50.6739,50.6823,16881.0
2019-09-09 10:40:00,60.56,60.57,60.55,60.55,20330.0,50.6739,50.6823,50.6656,50.6656,20330.0
2019-09-09 10:45:00,60.55,60.56,60.53,60.53,26585.0,50.6656,50.6739,50.6488,50.6488,26585.0
2019-09-09 10:50:00,60.54,60.57,60.54,60.55,40592.0,50.6572,50.6823,50.6572,50.6656,40592.0
2019-09-09 10:55:00,60.55,60.6,60.55,60.59,13239.0,50.6656,50.7074,50.6656,50.699,13239.0
2019-09-09 11:00:00,60.59,60.6,60.59,60.6,9119.0,50.699,50.7074,50.699,50.7074,9119.0
2019-09-09 11:05:00,60.6,60.61,60.59,60.61,82989.0,50.7074,50.7158,50.699,50.7158,82989.0
2019-09-09 11:10:00,60.6,60.62,60.58,60.61,20461.0,50.7074,50.7241,50.6907,50.7158,20461.0
2019-09-09 11:15:00,60.61,60.61,60.6,60.61,16313.0,50.7158,50.7158,50.7074,50.7158,16313.0
2019-09-09 11:20:00,60.61,60.63,60.6,60.62,2866188.0,50.7158,50.7325,50.7074,50.7241,2866188.0
2019-09-09 11:25:00,60.61,60.64,60.61,60.64,30750.0,50.7158,50.7409,50.7158,50.7409,30750.0
2019-09-09 11:30:00,60.63,60.65,60.63,60.65,71659.0,50.7325,50.7492,50.7325,50.7492,71659.0
2019-09-09 11:35:00,60.64,60.65,60.63,60.63,8362.0,50.7409,50.7492,50.7325,50.7325,8362.0
2019-09-09 11:40:00,60.63,60.63,60.61,60.63,12752.0,50.7325,50.7325,50.7158,50.7325,12752.0
2019-09-09 11:45:00,60.64,60.64,60.61,60.62,19506.0,50.7409,50.7409,50.7158,50.7241,19506.0
2019-09-09 11:50:00,60.61,60.62,60.6,60.62,10931.0,50.7158,50.7241,50.7074,50.7241,10931.0
2019-09-09 11:55:00,60.63,60.63,60.61,60.62,14792.0,50.7325,50.7325,50.7158,50.7241,14792.0
2019-09-09 12:00:00,60.61,60.63,60.6,60.6,7783.0,50.7158,50.7325,50.7074,50.7074,7783.0
2019-09-09 12:05:00,60.61,60.62,60.6,60.61,47795.0,50.7158,50.7241,50.7074,50.7158,47795.0
2019-09-09 12:10:00,60.61,60.61,60.58,60.59,14471.0,50.7158,50.7158,50.6907,50.699,14471.0
2019-09-09 12:15:00,60.59,60.59,60.57,60.57,43198.0,50.699,50.699,50.6823,50.6823,43198.0
2019-09-09 12:20:00,60.58,60.58,60.55,60.55,12428.0,50.6907,50.6907,50.6656,50.6656,12428.0
2019-09-09 12:25:00,60.56,60.56,60.52,60.53,11811.0,50.6739,50.6739,50.6405,50.6488,11811.0
2019-09-09 12:30:00,60.53,60.53,60.51,60.53,26745.0,50.6488,50.6488,50.6321,50.6488,26745.0
2019-09-09 12:35:00,60.53,60.53,60.49,60.52,36514.0,50.6488,50.6488,50.6153,50.6405,36514.0
2019-09-09 12:40:00,60.51,60.53,60.5,60.52,44150.0,50.6321,50.6488,50.6237,50.6405,44150.0
2019-09-09 12:45:00,60.52,60.53,60.5,60.51,13538.0,50.6405,50.6488,50.6237,50.6321,13538.0
2019-09-09 12:50:00,60.51,60.54,60.5,60.54,13120.0,50.6321,50.6572,50.6237,50.6572,13120.0
2019-09-09 12:55:00,60.54,60.54,60.53,60.54,11359.0,50.6572,50.6572,50.6488,50.6572,11359.0
2019-09-09 13:00:00,60.54,60.54,60.52,60.53,24008.0,50.6572,50.6572,50.6405,50.6488,24008.0
2019-09-09 13:05:00,60.53,60.54,60.51,60.54,40185.0,50.6488,50.6572,50.6321,50.6572,40185.0
2019-09-09 13:10:00,60.54,60.55,60.52,60.52,25118.0,50.6572,50.6656,50.6405,50.6405,25118.0
2019-09-09 13:15:00,60.53,60.55,60.52,60.54,25411.0,50.6488,50.6656,50.6405,50.6572,25411.0
2019-09-09 13:20:00,60.54,60.54,60.52,60.53,18610.0,50.6572,50.6572,50.6405,50.6488,18610.0
2019-09-09 13:25:00,60.53,60.54,60.52,60.54,26156.0,50.6488,50.6572,50.6405,50.6572,26156.0
2019-09-09 13:30:00,60.53,60.54,60.5,60.52,25176.0,50.6488,50.6572,50.6237,50.6405,25176.0
2019-09-09 13:35:00,60.53,60.54,60.5,60.54,40282.0,50.6488,50.6572,50.6237,50.6572,40282.0
2019-09-09 13:40:00,60.54,60.55,60.52,60.54,12115.0,50.6572,50.6656,50.6405,50.6572,12115.0
2019-09-09 13:45:00,60.54,60.56,60.53,60.56,94125.0,50.6572,50.6739,50.6488,50.6739,94125.0
2019-09-09 13:50:00,60.55,60.57,60.55,60.55,20854.0,50.6656,50.6823,50.6656,50.6656,20854.0
2019-09-09 13:55:00,60.55,60.56,60.54,60.55,19457.0,50.6656,50.6739,50.6572,50.6656,19457.0
2019-09-09 14:00:00,60.55,60.57,60.54,60.57,28279.0,50.6656,50.6823,50.6572,50.6823,28279.0
2019-09-09 14:05:00,60.56,60.57,60.54,60.54,46708.0,50.6739,50.6823,50.6572,50.6572,46708.0
2019-09-09 14:10:00,60.54,60.54,60.52,60.53,34946.0,50.6572,50.6572,50.6405,50.6488,34946.0
2019-09-09 14:15:00,60.53,60.54,60.52,60.53,27056.0,50.6488,50.6572,50.6405,50.6488,27056.0
2019-09-09 14:20:00,60.52,60.53,60.51,60.52,46979.0,50.6405,50.6488,50.6321,50.6405,46979.0
2019-09-09 14:25:00,60.52,60.53,60.52,60.53,34265.0,50.6405,50.6488,50.6405,50.6488,34265.0
2019-09-09 14:30:00,60.52,60.55,60.52,60.54,31031.0,50.6405,50.6656,50.6405,50.6572,31031.0
2019-09-09 14:35:00,60.54,60.55,60.52,60.54,32301.0,50.6572,50.6656,50.6405,50.6572,32301.0
2019-09-09 14:40:00,60.54,60.56,60.53,60.55,46572.0,50.6572,50.6739,50.6488,50.6656,46572.0
2019-09-09 14:45:00,60.55,60.57,60.55,60.56,94045.0,50.6656,50.6823,50.6656,50.6739,94045.0
2019-09-09 14:50:00,60.57,60.57,60.54,60.55,68052.0,50.6823,50.6823,50.6572,50.6656,68052.0
2019-09-09 14:55:00,60.55,60.56,60.53,60.55,174786.0,50.6656,50.6739,50.6488,50.6656,174786.0
2019-09-09 15:00:00,60.54,60.58,60.53,60.58,89735.0,50.6572,50.6907,50.6488,50.6907,89735.0
2019-09-09 15:05:00,60.57,60.58,60.55,60.56,19493.0,50.6823,50.6907,50.6656,50.6739,19493.0
2019-09-09 15:10:00,60.55,60.58,60.54,60.58,111461.0,50.6656,50.6907,50.6572,50.6907,111461.0
2019-09-09 15:15:00,60.57,60.58,60.56,60.58,26769.0,50.6823,50.6907,50.6739,50.6907,26769.0
2019-09-09 15:20:00,60.58,60.58,60.56,60.57,36640.0,50.6907,50.6907,50.6739,50.6823,36640.0
2019-09-09 15:25:00,60.57,60.57,60.56,60.56,29511.0,50.6823,50.6823,50.6739,50.6739,29511.0
2019-09-09 15:30:00,60.57,60.57,60.55,60.56,81881.0,50.6823,50.6823,50.6656,50.6739,81881.0
2019-09-09 15:35:00,60.57,60.58,60.55,60.58,47490.0,50.6823,50.6907,50.6656,50.6907,47490.0
2019-09-09 15:40:00,60.57,60.59,60.57,60.58,34176.0,50.6823,50.699,50.6823,50.6907,34176.0
2019-09-09 15:45:00,60.59,60.6,60.57,60.57,151786.0,50.699,50.7074,50.6823,50.6823,151786.0
2019-09-09 15:50:00,60.58,60.6,60.57,60.59,64172.0,50.6907,50.7074,50.6823,50.699,64172.0
2019-09-09 15:55:00,60.59,60.62,60.57,60.6,399853.0,50.699,50.7241,50.6823,50.7074,399853.0
2019-09-10 09:30:00,60.53,60.53,60.44,60.46,98675.0,50.6488,50.6488,50.5735,50.5902,98675.0
2019-09-10 09:35:00,60.45,60.46,60.43,60.43,114142.0,50.5819,50.5902,50.5651,50.5651,114142.0
2019-09-10 09:40:00,60.42,60.43,60.38,60.39,238599.0,50.5568,50.5651,50.5233,50.5317,238599.0
2019-09-10 09:45:00,60.39,60.43,60.38,60.41,70757.0,50.5317,50.5651,50.5233,50.5484,70757.0
2019-09-10 09:50:00,60.42,60.42,60.38,60.39,20864.0,50.5568,50.5568,50.5233,50.5317,20864.0
2019-09-10 09:55:00,60.39,60.44,60.39,60.44,88901.0,50.5317,50.5735,50.5317,50.5735,88901.0
2019-09-10 10:00:00,60.43,60.46,60.42,60.46,29919.0,50.5651,50.5902,50.5568,50.5902,29919.0
2019-09-10 10:05:00,60.46,60.47,60.43,60.45,26572.0,50.5902,50.5986,50.5651,50.5819,26572.0
2019-09-10 10:10:00,60.45,60.48,60.43,60.47,84402.0,50.5819,50.607,50.5651,50.5986,84402.0
2019-09-10 10:15:00,60.48,60.53,60.47,60.51,27478.0,50.607,50.6488,50.5986,50.6321,27478.0
2019-09-10 10:20:00,60.51,60.55,60.49,60.54,45217.0,50.6321,50.6656,50.6153,50.6572,45217.0
2019-09-10 10:25:00,60.54,60.59,60.54,60.59,11568.0,50.6572,50.699,50.6572,50.699,11568.0
2019-09-10 10:30:00,60.58,60.59,60.54,60.54,80137.0,50.6907,50.699,50.6572,50.6572,80137.0
2019-09-10 10:35:00,60.55,60.57,60.48,60.48,185375.0,50.6656,50.6823,50.607,50.607,185375.0
2019-09-10 10:40:00,60.48,60.54,60.48,60.53,60401.0,50.607,50.6572,50.607,50.6488,60401.0
2019-09-10 10:45:00,60.53,60.56,60.51,60.55,44489.0,50.6488,50.6739,50.6321,50.6656,44489.0
2019-09-10 10:50:00,60.55,60.58,60.54,60.54,29238.0,50.6656,50.6907,50.6572,50.6572,29238.0
2019-09-10 10:55:00,60.54,60.55,60.52,60.55,26497.0,50.6572,50.6656,50.6405,50.6656,26497.0
2019-09-10 11:00:00,60.55,60.59,60.55,60.57,87320.0,50.6656,50.699,50.6656,50.6823,87320.0
2019-09-10 11:05:00,60.58,60.63,60.57,60.63,31992.0,50.6907,50.7325,50.6823,50.7325,31992.0
2019-09-10 11:10:00,60.63,60.64,60.6,60.63,24496.0,50.7325,50.7409,50.7074,50.7325,24496.0
2019-09-10 11:15:00,60.64,60.64,60.61,60.63,44055.0,50.7409,50.7409,50.7158,50.7325,44055.0
2019-09-10 11:20:00,60.62,60.65,60.62,60.63,63178.0,50.7241,50.7492,50.7241,50.7325,63178.0
2019-09-10 11:25:00,60.62,60.64,60.6,60.61,27079.0,50.7241,50.7409,50.7074,50.7158,27079.0
2019-09-10 11:30:00,60.6,60.62,60.57,60.6,42213.0,50.7074,50.7241,50.6823,50.7074,42213.0
2019-09-10 11:35:00,60.61,60.63,60.59,60.63,23789.0,50.7158,50.7325,50.699,50.7325,23789.0
2019-09-10 11:40:00,60.62,60.63,60.6,60.6,47621.0,50.7241,50.7325,50.7074,50.7074,47621.0
2019-09-10 11:45:00,60.61,60.7,60.6,60.69,56154.0,50.7158,50.7911,50.7074,50.7827,56154.0
2019-09-10 11:50:00,60.69,60.73,60.69,60.73,34160.0,50.7827,50.8162,50.7827,50.8162,34160.0
2019-09-10 11:55:00,60.72,60.73,60.69,60.71,18126.0,50.8078,50.8162,50.7827,50.7994,18126.0
2019-09-10 12:00:00,60.71,60.72,60.65,60.66,31763.0,50.7994,50.8078,50.7492,50.7576,31763.0
2019-09-10 12:05:00,60.66,60.69,60.65,60.69,22902.0,50.7576,50.7827,50.7492,50.7827,22902.0
2019-09-10 12:10:00,60.69,60.72,60.67,60.71,51810.0,50.7827,50.8078,50.766,50.7994,51810.0
2019-09-10 12:15:00,60.71,60.74,60.7,60.73,20193.0,50.7994,50.8245,50.7911,50.8162,20193.0
2019-09-10 12:20:00,60.74,60.76,60.73,60.74,65784.0,50.8245,50.8413,50.8162,50.8245,65784.0
2019-09-10 12:25:00,60.74,60.75,60.73,60.74,9288.0,50.8245,50.8329,50.8162,50.8245,9288.0
2019-09-10 12:30:00,60.73,60.74,60.71,60.71,18774.0,50.8162,50.8245,50.7994,50.7994,18774.0
2019-09-10 12:35:00,60.72,60.73,60.71,60.71,22242.0,50.8078,50.8162,50.7994,50.7994,22242.0
2019-09-10 12:40:00,60.71,60.72,60.7,60.72,30139.0,50.7994,50.8078,50.7911,50.8078,30139.0
2019-09-10 12:45:00,60.72,60.75,60.72,60.74,22061.0,50.8078,50.8329,50.8078,50.8245,22061.0
2019-09-10 12:50:00,60.74,60.75,60.73,60.75,25863.0,50.8245,50.8329,50.8162,50.8329,25863.0
2019-09-10 12:55:00,60.75,60.75,60.71,60.72,10355.0,50.8329,50.8329,50.7994,50.8078,10355.0
2019-09-10 13:00:00,60.72,60.72,60.7,60.71,57138.0,50.8078,50.8078,50.7911,50.7994,57138.0
2019-09-10 13:05:00,60.7,60.71,60.68,60.69,20955.0,50.7911,50.7994,50.7743,50.7827,20955.0
2019-09-10 13:10:00,60.7,60.71,60.7,60.7,23541.0,50.7911,50.7994,50.7911,50.7911,23541.0
2019-09-10 13:15:00,60.7,60.71,60.67,60.68,13316.0,50.7911,50.7994,50.766,50.7743,13316.0
2019-09-10 13:20:00,60.68,60.71,60.67,60.7,21839.0,50.7743,50.7994,50.766,50.7911,21839.0
2019-09-10 13:25:00,60.7,60.72,60.7,60.7,13733.0,50.7911,50.8078,50.7911,50.7911,13733.0
2019-09-10 13:30:00,60.71,60.73,60.7,60.71,8063.0,50.7994,50.8162,50.7911,50.7994,8063.0
2019-09-10 13:35:00,60.72,60.74,60.72,60.73,39636.0,50.8078,50.8245,50.8078,50.8162,39636.0
2019-09-10 13:40:00,60.73,60.73,60.72,60.72,13445.0,50.8162,50.8162,50.8078,50.8078,13445.0
2019-09-10 13:45:00,60.73,60.75,60.72,60.74,6858.0,50.8162,50.8329,50.8078,50.8245,6858.0
2019-09-10 13:50:00,60.75,60.77,60.75,60.75,10075.0,50.8329,50.8496,50.8329,50.8329,10075.0
2019-09-10 13:55:00,60.76,60.76,60.71,60.72,105870.0,50.8413,50.8413,50.7994,50.8078,105870.0
2019-09-10 14:00:00,60.72,60.74,60.71,60.72,151719.0,50.8078,50.8245,50.7994,50.8078,151719.0
2019-09-10 14:05:00,60.72,60.72,60.7,60.71,55292.0,50.8078,50.8078,50.7911,50.7994,55292.0
2019-09-10 14:10:00,60.7,60.71,60.68,60.69,48502.0,50.7911,50.7994,50.7743,50.7827,48502.0
2019-09-10 14:15:00,60.69,60.69,60.67,60.68,86355.0,50.7827,50.7827,50.766,50.7743,86355.0
2019-09-10 14:20:00,60.68,60.7,60.67,60.69,63372.0,50.7743,50.7911,50.766,50.7827,63372.0
2019-09-10 14:25:00,60.69,60.7,60.66,60.67,39023.0,50.7827,50.7911,50.7576,50.766,39023.0
2019-09-10 14:30:00,60.67,60.69,60.67,60.69,78103.0,50.766,50.7827,50.766,50.7827,78103.0
2019-09-10 14:35:00,60.69,60.69,60.65,60.66,48658.0,50.7827,50.7827,50.7492,50.7576,48658.0
2019-09-10 14:40:00,60.65,60.66,60.63,60.64,50125.0,50.7492,50.7576,50.7325,50.7409,50125.0
2019-09-10 14:45:00,60.64,60.65,60.63,60.64,61074.0,50.7409,50.7492,50.7325,50.7409,61074.0
2019-09-10 14:50:00,60.64,60.65,60.63,60.64,535674.0,50.7409,50.7492,50.7325,50.7409,535674.0
2019-09-10 14:55:00,60.65,60.66,60.64,60.66,36347.0,50.7492,50.7576,50.7409,50.7576,36347.0
2019-09-10 15:00:00,60.67,60.67,60.64,60.65,102281.0,50.766,50.766,50.7409,50.7492,102281.0
2019-09-10 15:05:00,60.64,60.65,60.61,60.61,274379.0,50.7409,50.7492,50.7158,50.7158,274379.0
2019-09-10 15:10:00,60.61,60.62,60.59,60.59,149581.0,50.7158,50.7241,50.699,50.699,149581.0
2019-09-10 15:15:00,60.59,60.6,60.56,60.57,70512.0,50.699,50.7074,50.6739,50.6823,70512.0
2019-09-10 15:20:00,60.57,60.58,60.54,60.54,159650.0,50.6823,50.6907,50.6572,50.6572,159650.0
2019-09-10 15:25:00,60.55,60.56,60.54,60.56,66671.0,50.6656,50.6739,50.6572,50.6739,66671.0
2019-09-10 15:30:00,60.56,60.59,60.55,60.58,188005.0,50.6739,50.699,50.6656,50.6907,188005.0
2019-09-10 15:35:00,60.57,60.58,60.57,60.57,42930.0,50.6823,50.6907,50.6823,50.6823,42930.0
2019-09-10 15:40:00,60.58,60.61,60.58,60.61,103159.0,50.6907,50.7158,50.6907,50.7158,103159.0
2019-09-10 15:45:00,60.61,60.63,60.6,60.62,152743.0,50.7158,50.7325,50.7074,50.7241,152743.0
2019-09-10 15:50:00,60.62,60.64,60.61,60.62,68824.0,50.7241,50.7409,50.7158,50.7241,68824.0
2019-09-10 15:55:00,60.62,60.69,60.61,60.69,370431.0,50.7241,50.7827,50.7158,50.7827,370431.0
2019-09-11 09:30:00,60.87,60.92,60.86,60.88,75172.0,50.9333,50.9752,50.9249,50.9417,75172.0
2019-09-11 09:35:00,60.88,60.89,60.85,60.88,306983.0,50.9417,50.9501,50.9166,50.9417,306983.0
2019-09-11 09:40:00,60.9,60.91,60.86,60.9,96528.0,50.9584,50.9668,50.9249,50.9584,96528.0
2019-09-11 09:45:00,60.91,60.97,60.9,60.96,105897.0,50.9668,51.017,50.9584,51.0086,105897.0
2019-09-11 09:50:00,60.95,60.97,60.93,60.95,26721.0,51.0003,51.017,50.9835,51.0003,26721.0
2019-09-11 09:55:00,60.94,60.94,60.92,60.94,29535.0,50.9919,50.9919,50.9752,50.9919,29535.0
2019-09-11 10:00:00,60.95,60.96,60.92,60.93,24038.0,51.0003,51.0086,50.9752,50.9835,24038.0
2019-09-11 10:05:00,60.94,60.96,60.93,60.93,12032.0,50.9919,51.0086,50.9835,50.9835,12032.0
2019-09-11 10:10:00,60.94,60.98,60.93,60.98,44957.0,50.9919,51.0254,50.9835,51.0254,44957.0
2019-09-11 10:15:00,60.97,60.98,60.95,60.97,82613.0,51.017,51.0254,51.0003,51.017,82613.0
2019-09-11 10:20:00,60.97,60.98,60.94,60.95,43661.0,51.017,51.0254,50.9919,51.0003,43661.0
2019-09-11 10:25:00,60.95,60.97,60.93,60.95,73980.0,51.0003,51.017,50.9835,51.0003,73980.0
2019-09-11 10:30:00,60.95,60.98,60.94,60.94,90697.0,51.0003,51.0254,50.9919,50.9919,90697.0
2019-09-11 10:35:00,60.94,60.96,60.93,60.95,37993.0,50.9919,51.0086,50.9835,51.0003,37993.0
2019-09-11 10:40:00,60.96,60.97,60.95,60.96,18085.0,51.0086,51.017,51.0003,51.0086,18085.0
2019-09-11 10:45:00,60.96,60.97,60.92,60.93,90446.0,51.0086,51.017,50.9752,50.9835,90446.0
2019-09-11 10:50:00,60.93,60.96,60.92,60.95,22127.0,50.9835,51.0086,50.9752,51.0003,22127.0
2019-09-11 10:55:00,60.95,60.98,60.95,60.97,35164.0,51.0003,51.0254,51.0003,51.017,35164.0
2019-09-11 11:00:00,60.98,60.98,60.95,60.97,39485.0,51.0254,51.0254,51.0003,51.017,39485.0
2019-09-11 11:05:00,60.96,60.97,60.94,60.94,22511.0,51.0086,51.017,50.9919,50.9919,22511.0
2019-09-11 11:10:00,60.95,60.96,60.94,60.95,76648.0,51.0003,51.0086,50.9919,51.0003,76648.0
2019-09-11 11:15:00,60.95,60.95,60.93,60.94,26896.0,51.0003,51.0003,50.9835,50.9919,26896.0
2019-09-11 11:20:00,60.94,60.95,60.93,60.94,8868.0,50.9919,51.0003,50.9835,50.9919,8868.0
2019-09-11 11:25:00,60.95,60.95,60.92,60.93,33269.0,51.0003,51.0003,50.9752,50.9835,33269.0
2019-09-11 11:30:00,60.94,60.97,60.94,60.96,54368.0,50.9919,51.017,50.9919,51.0086,54368.0
2019-09-11 11:35:00,60.96,60.98,60.95,60.96,50777.0,51.0086,51.0254,51.0003,51.0086,50777.0
2019-09-11 11:40:00,60.97,60.97,60.94,60.95,49286.0,51.017,51.017,50.9919,51.0003,49286.0
2019-09-11 11:45:00,60.95,60.96,60.94,60.95,17985.0,51.0003,51.0086,50.9919,51.0003,17985.0
2019-09-11 11:50:00,60.95,60.98,60.95,60.98,16790.0,51.0003,51.0254,51.0003,51.0254,16790.0
2019-09-11 11:55:00,60.98,60.99,60.97,60.98,213100.0,51.0254,51.0337,51.017,51.0254,213100.0
2019-09-11 12:00:00,60.98,61.0,60.98,60.99,14682.0,51.0254,51.0421,51.0254,51.0337,14682.0
2019-09-11 12:05:00,60.99,61.01,60.99,61.0,23293.0,51.0337,51.0505,51.0337,51.0421,23293.0
2019-09-11 12:10:00,60.99,61.01,60.99,61.0,31169.0,51.0337,51.0505,51.0337,51.0421,31169.0
2019-09-11 12:15:00,61.0,61.01,60.99,61.0,24437.0,51.0421,51.0505,51.0337,51.0421,24437.0
2019-09-11 12:20:00,61.0,61.0,60.98,60.98,7862.0,51.0421,51.0421,51.0254,51.0254,7862.0
2019-09-11 12:25:00,60.98,60.99,60.97,60.98,11449.0,51.0254,51.0337,51.017,51.0254,11449.0
2019-09-11 12:30:00,60.98,60.99,60.98,60.98,7378.0,51.0254,51.0337,51.0254,51.0254,7378.0
2019-09-11 12:35:00,60.99,61.0,60.98,60.99,26497.0,51.0337,51.0421,51.0254,51.0337,26497.0
2019-09-11 12:40:00,60.98,60.99,60.97,60.99,34731.0,51.0254,51.0337,51.017,51.0337,34731.0
2019-09-11 12:45:00,60.99,61.0,60.98,60.98,47083.0,51.0337,51.0421,51.0254,51.0254,47083.0
2019-09-11 12:50:00,60.99,61.0,60.98,60.99,20098.0,51.0337,51.0421,51.0254,51.0337,20098.0
2019-09-11 12:55:00,61.0,61.01,60.99,60.99,42644.0,51.0421,51.0505,51.0337,51.0337,42644.0
2019-09-11 13:00:00,60.99,61.01,60.98,61.0,328741.0,51.0337,51.0505,51.0254,51.0421,328741.0
2019-09-11 13:05:00,61.01,61.01,60.98,61.0,20475.0,51.0505,51.0505,51.0254,51.0421,20475.0
2019-09-11 13:10:00,61.0,61.0,60.99,60.99,12882.0,51.0421,51.0421,51.0337,51.0337,12882.0
2019-09-11 13:15:00,60.99,61.0,60.98,60.99,71461.0,51.0337,51.0421,51.0254,51.0337,71461.0
2019-09-11 13:20:00,61.0,61.01,60.99,61.01,12679.0,51.0421,51.0505,51.0337,51.0505,12679.0
2019-09-11 13:25:00,61.01,61.02,61.0,61.01,53993.0,51.0505,51.0588,51.0421,51.0505,53993.0
2019-09-11 13:30:00,61.01,61.03,61.0,61.03,37792.0,51.0505,51.0672,51.0421,51.0672,37792.0
2019-09-11 13:35:00,61.02,61.03,61.01,61.02,34517.0,51.0588,51.0672,51.0505,51.0588,34517.0
2019-09-11 13:40:00,61.02,61.02,61.0,61.02,19326.0,51.0588,51.0588,51.0421,51.0588,19326.0
2019-09-11 13:45:00,61.03,61.05,61.02,61.04,160812.0,51.0672,51.0839,51.0588,51.0756,160812.0
2019-09-11 13:50:00,61.05,61.05,61.03,61.04,18686.0,51.0839,51.0839,51.0672,51.0756,18686.0
2019-09-11 13:55:00,61.03,61.04,61.01,61.02,35130.0,51.0672,51.0756,51.0505,51.0588,35130.0
2019-09-11 14:00:00,61.02,61.02,61.0,61.01,28723.0,51.0588,51.0588,51.0421,51.0505,28723.0
2019-09-11 14:05:00,61.01,61.03,61.0,61.03,21249.0,51.0505,51.0672,51.0421,51.0672,21249.0
2019-09-11 14:10:00,61.03,61.03,61.02,61.03,93573.0,51.0672,51.0672,51.0588,51.0672,93573.0
2019-09-11 14:15:00,61.03,61.03,61.02,61.02,139557.0,51.0672,51.0672,51.0588,51.0588,139557.0
2019-09-11 14:20:00,61.03,61.03,61.02,61.02,77788.0,51.0672,51.0672,51.0588,51.0588,77788.0
2019-09-11 14:25:00,61.02,61.04,61.01,61.04,120467.0,51.0588,51.0756,51.0505,51.0756,120467.0
2019-09-11 14:30:00,61.03,61.04,61.03,61.04,31973.0,51.0672,51.0756,51.0672,51.0756,31973.0
2019-09-11 14:35:00,61.03,61.04,61.03,61.04,36728.0,51.0672,51.0756,51.0672,51.0756,36728.0
2019-09-11 14:40:00,61.04,61.04,61.03,61.04,67150.0,51.0756,51.0756,51.0672,51.0756,67150.0
2019-09-11 14:45:00,61.04,61.04,61.02,61.04,197394.0,51.0756,51.0756,51.0588,51.0756,197394.0
2019-09-11 14:50:00,61.04,61.04,61.02,61.03,76064.0,51.0756,51.0756,51.0588,51.0672,76064.0
2019-09-11 14:55:00,61.03,61.04,61.02,61.04,64093.0,51.0672,51.0756,51.0588,51.0756,64093.0
2019-09-11 15:00:00,61.03,61.06,61.03,61.05,70574.0,51.0672,51.0923,51.0672,51.0839,70574.0
2019-09-11 15:05:00,61.05,61.06,61.04,61.04,100612.0,51.0839,51.0923,51.0756,51.0756,100612.0
2019-09-11 15:10:00,61.05,61.05,61.04,61.05,52186.0,51.0839,51.0839,51.0756,51.0839,52186.0
2019-09-11 15:15:00,61.04,61.06,61.04,61.05,150306.0,51.0756,51.0923,51.0756,51.0839,150306.0
2019-09-11 15:20:00,61.05,61.06,61.04,61.05,62408.0,51.0839,51.0923,51.0756,51.0839,62408.0
2019-09-11 15:25:00,61.06,61.06,61.04,61.04,24162.0,51.0923,51.0923,51.0756,51.0756,24162.0
2019-09-11 15:30:00,61.05,61.06,61.05,61.05,64646.0,51.0839,51.0923,51.0839,51.0839,64646.0
2019-09-11 15:35:00,61.05,61.07,61.04,61.05,113625.0,51.0839,51.1007,51.0756,51.0839,113625.0
2019-09-11 15:40:00,61.05,61.07,61.05,61.06,177212.0,51.0839,51.1007,51.0839,51.0923,177212.0
2019-09-11 15:45:00,61.05,61.06,61.03,61.05,173749.0,51.0839,51.0923,51.0672,51.0839,173749.0
2019-09-11 15:50:00,61.06,61.1,61.06,61.09,178508.0,51.0923,51.1258,51.0923,51.1174,178508.0
2019-09-11 15:55:00,61.09,61.1,61.06,61.08,485683.0,51.1174,51.1258,51.0923,51.109,485683.0
2019-09-12 09:30:00,61.12,61.17,61.07,61.17,193518.0,51.1425,51.1843,51.1007,51.1843,193518.0
2019-09-12 09:35:00,61.17,61.17,61.1,61.14,224951.0,51.1843,51.1843,51.1258,51.1592,224951.0
2019-09-12 09:40:00,61.14,61.14,61.08,61.09,84651.0,51.1592,51.1592,51.109,51.1174,84651.0
2019-09-12 09:45:00,61.09,61.12,61.05,61.07,71932.0,51.1174,51.1425,51.0839,51.1007,71932.0
2019-09-12 09:50:00,61.07,61.08,61.04,61.07,76622.0,51.1007,51.109,51.0756,51.1007,76622.0
2019-09-12 09:55:00,61.07,61.11,61.05,61.11,19467.0,51.1007,51.1341,51.0839,51.1341,19467.0
2019-09-12 10:00:00,61.12,61.19,61.09,61.18,168187.0,51.1425,51.2011,51.1174,51.1927,168187.0
2019-09-12 10:05:00,61.18,61.24,61.18,61.2,56971.0,51.1927,51.2429,51.1927,51.2094,56971.0
2019-09-12 10:10:00,61.19,61.46,61.17,61.33,555360.0,51.2011,51.427,51.1843,51.3182,555360.0
2019-09-12 10:15:00,61.34,61.43,61.33,61.34,141690.0,51.3266,51.4019,51.3182,51.3266,141690.0
2019-09-12 10:20:00,61.36,61.42,61.36,61.38,28596.0,51.3433,51.3935,51.3433,51.3601,28596.0
2019-09-12 10:25:00,61.38,61.43,61.37,61.42,37894.0,51.3601,51.4019,51.3517,51.3935,37894.0
2019-09-12 10:30:00,61.42,61.42,61.37,61.38,37132.0,51.3935,51.3935,51.3517,51.3601,37132.0
2019-09-12 10:35:00,61.38,61.4,61.32,61.4,57304.0,51.3601,51.3768,51.3099,51.3768,57304.0
2019-09-12 10:40:00,61.4,61.41,61.32,61.33,51669.0,51.3768,51.3852,51.3099,51.3182,51669.0
2019-09-12 10:45:00,61.35,61.39,61.33,61.38,35997.0,51.335,51.3684,51.3182,51.3601,35997.0
2019-09-12 10:50:00,61.38,61.39,61.14,61.2,282109.0,51.3601,51.3684,51.1592,51.2094,282109.0
2019-09-12 10:55:00,61.17,61.23,61.16,61.2,75482.0,51.1843,51.2345,51.176,51.2094,75482.0
2019-09-12 11:00:00,61.2,61.21,61.14,61.18,53748.0,51.2094,51.2178,51.1592,51.1927,53748.0
2019-09-12 11:05:00,61.19,61.24,61.16,61.24,75657.0,51.2011,51.2429,51.176,51.2429,75657.0
2019-09-12 11:10:00,61.23,61.26,61.23,61.24,71199.0,51.2345,51.2597,51.2345,51.2429,71199.0
2019-09-12 11:15:00,61.25,61.31,61.25,61.31,35629.0,51.2513,51.3015,51.2513,51.3015,35629.0
2019-09-12 11:20:00,61.3,61.33,61.28,61.33,46838.0,51.2931,51.3182,51.2764,51.3182,46838.0
2019-09-12 11:25:00,61.33,61.35,61.3,61.32,149937.0,51.3182,51.335,51.2931,51.3099,149937.0
2019-09-12 11:30:00,61.33,61.35,61.31,61.32,36668.0,51.3182,51.335,51.3015,51.3099,36668.0
2019-09-12 11:35:00,61.32,61.34,61.31,61.33,50432.0,51.3099,51.3266,51.3015,51.3182,50432.0
2019-09-12 11:40:00,61.34,61.38,61.32,61.38,35890.0,51.3266,51.3601,51.3099,51.3601,35890.0
2019-09-12 11:45:00,61.37,61.39,61.37,61.38,31461.0,51.3517,51.3684,51.3517,51.3601,31461.0
2019-09-12 11:50:00,61.38,61.42,61.37,61.41,20632.0,51.3601,51.3935,51.3517,51.3852,20632.0
2019-09-12 11:55:00,61.41,61.43,61.37,61.42,115254.0,51.3852,51.4019,51.3517,51.3935,115254.0
2019-09-12 12:00:00,61.41,61.42,61.37,61.38,10113.0,51.3852,51.3935,51.3517,51.3601,10113.0
2019-09-12 12:05:00,61.38,61.39,61.36,61.38,34234.0,51.3601,51.3684,51.3433,51.3601,34234.0
2019-09-12 12:10:00,61.38,61.4,61.38,61.39,29692.0,51.3601,51.3768,51.3601,51.3684,29692.0
2019-09-12 12:15:00,61.38,61.39,61.36,61.37,50634.0,51.3601,51.3684,51.3433,51.3517,50634.0
2019-09-12 12:20:00,61.39,61.41,61.38,61.4,61520.0,51.3684,51.3852,51.3601,51.3768,61520.0
2019-09-12 12:25:00,61.39,61.42,61.38,61.4,50127.0,51.3684,51.3935,51.3601,51.3768,50127.0
2019-09-12 12:30:00,61.4,61.42,61.39,61.4,13240.0,51.3768,51.3935,51.3684,51.3768,13240.0
2019-09-12 12:35:00,61.4,61.41,61.38,61.39,40188.0,51.3768,51.3852,51.3601,51.3684,40188.0
2019-09-12 12:40:00,61.38,61.41,61.37,61.41,34125.0,51.3601,51.3852,51.3517,51.3852,34125.0
2019-09-12 12:45:00,61.41,61.42,61.4,61.41,31152.0,51.3852,51.3935,51.3768,51.3852,31152.0
2019-09-12 12:50:00,61.41,61.42,61.4,61.41,27338.0,51.3852,51.3935,51.3768,51.3852,27338.0
2019-09-12 12:55:00,61.42,61.44,61.41,61.44,40280.0,51.3935,51.4103,51.3852,51.4103,40280.0
2019-09-12 13:00:00,61.43,61.48,61.43,61.46,157450.0,51.4019,51.4437,51.4019,51.427,157450.0
2019-09-12 13:05:00,61.46,61.49,61.45,61.46,64120.0,51.427,51.4521,51.4186,51.427,64120.0
2019-09-12 13:10:00,61.46,61.49,61.45,61.47,33144.0,51.427,51.4521,51.4186,51.4354,33144.0
2019-09-12 13:15:00,61.47,61.47,61.45,61.46,18857.0,51.4354,51.4354,51.4186,51.427,18857.0
2019-09-12 13:20:00,61.46,61.47,61.44,61.45,14119.0,51.427,51.4354,51.4103,51.4186,14119.0
2019-09-12 13:25:00,61.45,61.47,61.44,61.45,104644.0,51.4186,51.4354,51.4103,51.4186,104644.0
2019-09-12 13:30:00,61.45,61.47,61.44,61.46,18501.0,51.4186,51.4354,51.4103,51.427,18501.0
2019-09-12 13:35:00,61.45,61.47,61.44,61.45,61194.0,51.4186,51.4354,51.4103,51.4186,61194.0
2019-09-12 13:40:00,61.46,61.47,61.44,61.47,20469.0,51.427,51.4354,51.4103,51.4354,20469.0
2019-09-12 13:45:00,61.48,61.48,61.46,61.48,46789.0,51.4437,51.4437,51.427,51.4437,46789.0
2019-09-12 13:50:00,61.47,61.48,61.45,61.45,10523.0,51.4354,51.4437,51.4186,51.4186,10523.0
2019-09-12 13:55:00,61.45,61.46,61.44,61.44,14556.0,51.4186,51.427,51.4103,51.4103,14556.0
2019-09-12 14:00:00,61.45,61.45,61.43,61.44,49334.0,51.4186,51.4186,51.4019,51.4103,49334.0
2019-09-12 14:05:00,61.44,61.46,61.43,61.45,78212.0,51.4103,51.427,51.4019,51.4186,78212.0
2019-09-12 14:10:00,61.45,61.47,61.44,61.44,84100.0,51.4186,51.4354,51.4103,51.4103,84100.0
2019-09-12 14:15:00,61.45,61.46,61.43,61.44,27415.0,51.4186,51.427,51.4019,51.4103,27415.0
2019-09-12 14:20:00,61.44,61.44,61.41,61.42,33845.0,51.4103,51.4103,51.3852,51.3935,33845.0
2019-09-12 14:25:00,61.42,61.44,61.41,61.44,29102.0,51.3935,51.4103,51.3852,51.4103,29102.0
2019-09-12 14:30:00,61.43,61.46,61.42,61.46,40331.0,51.4019,51.427,51.3935,51.427,40331.0
2019-09-12 14:35:00,61.45,61.47,61.45,61.46,31030.0,51.4186,51.4354,51.4186,51.427,31030.0
2019-09-12 14:40:00,61.47,61.49,61.47,61.47,36203.0,51.4354,51.4521,51.4354,51.4354,36203.0
2019-09-12 14:45:00,61.48,61.49,61.47,61.48,28084.0,51.4437,51.4521,51.4354,51.4437,28084.0
2019-09-12 14:50:00,61.48,61.49,61.46,61.46,31810.0,51.4437,51.4521,51.427,51.427,31810.0
2019-09-12 14:55:00,61.47,61.48,61.45,61.46,15012.0,51.4354,51.4437,51.4186,51.427,15012.0
2019-09-12 15:00:00,61.46,61.47,61.42,61.44,25570.0,51.427,51.4354,51.3935,51.4103,25570.0
2019-09-12 15:05:00,61.45,61.46,61.44,61.45,38101.0,51.4186,51.427,51.4103,51.4186,38101.0
2019-09-12 15:10:00,61.45,61.45,61.43,61.44,15436.0,51.4186,51.4186,51.4019,51.4103,15436.0
2019-09-12 15:15:00,61.44,61.45,61.43,61.43,18519.0,51.4103,51.4186,51.4019,51.4019,18519.0
2019-09-12 15:20:00,61.42,61.45,61.42,61.44,18535.0,51.3935,51.4186,51.3935,51.4103,18535.0
2019-09-12 15:25:00,61.44,61.45,61.43,61.44,40385.0,51.4103,51.4186,51.4019,51.4103,40385.0
2019-09-12 15:30:00,61.44,61.46,61.43,61.44,24205.0,51.4103,51.427,51.4019,51.4103,24205.0
2019-09-12 15:35:00,61.44,61.46,61.43,61.45,22321.0,51.4103,51.427,51.4019,51.4186,22321.0
2019-09-12 15:40:00,61.44,61.45,61.43,61.44,34332.0,51.4103,51.4186,51.4019,51.4103,34332.0
2019-09-12 15:45:00,61.44,61.45,61.43,61.43,22048.0,51.4103,51.4186,51.4019,51.4019,22048.0
2019-09-12 15:50:00,61.43,61.44,61.43,61.44,110283.0,51.4019,51.4103,51.4019,51.4103,110283.0
2019-09-12 15:55:00,61.44,61.44,61.4,61.42,356312.0,51.4103,51.4103,51.3768,51.3935,356312.0
2019-09-13 09:30:00,61.76,61.77,61.7,61.71,148147.0,51.678,51.6864,51.6278,51.6362,148147.0
2019-09-13 09:35:00,61.72,61.76,61.71,61.73,59866.0,51.6446,51.678,51.6362,51.6529,59866.0
2019-09-13 09:40:00,61.73,61.74,61.71,61.73,28530.0,51.6529,51.6613,51.6362,51.6529,28530.0
2019-09-13 09:45:00,61.74,61.75,61.72,61.75,20637.0,51.6613,51.6697,51.6446,51.6697,20637.0
2019-09-13 09:50:00,61.75,61.76,61.74,61.76,32709.0,51.6697,51.678,51.6613,51.678,32709.0
2019-09-13 09:55:00,61.76,61.76,61.73,61.76,81593.0,51.678,51.678,51.6529,51.678,81593.0
2019-09-13 10:00:00,61.76,61.76,61.72,61.73,70073.0,51.678,51.678,51.6446,51.6529,70073.0
2019-09-13 10:05:00,61.73,61.74,61.7,61.7,95285.0,51.6529,51.6613,51.6278,51.6278,95285.0
2019-09-13 10:10:00,61.69,61.72,61.66,61.67,62735.0,51.6195,51.6446,51.5944,51.6027,62735.0
2019-09-13 10:15:00,61.66,61.72,61.66,61.71,39077.0,51.5944,51.6446,51.5944,51.6362,39077.0
2019-09-13 10:20:00,61.72,61.73,61.71,61.73,58749.0,51.6446,51.6529,51.6362,51.6529,58749.0
2019-09-13 10:25:00,61.73,61.75,61.72,61.74,63263.0,51.6529,51.6697,51.6446,51.6613,63263.0
2019-09-13 10:30:00,61.74,61.76,61.72,61.75,56997.0,51.6613,51.678,51.6446,51.6697,56997.0
2019-09-13 10:35:00,61.75,61.77,61.73,61.76,58067.0,51.6697,51.6864,51.6529,51.678,58067.0
2019-09-13 10:40:00,61.76,61.78,61.75,61.77,37125.0,51.678,51.6948,51.6697,51.6864,37125.0
2019-09-13 10:45:00,61.77,61.81,61.76,61.8,41423.0,51.6864,51.7199,51.678,51.7115,41423.0
2019-09-13 10:50:00,61.8,61.86,61.8,61.85,39975.0,51.7115,51.7617,51.7115,51.7533,39975.0
2019-09-13 10:55:00,61.85,61.88,61.84,61.87,51502.0,51.7533,51.7784,51.745,51.7701,51502.0
2019-09-13 11:00:00,61.87,61.9,61.86,61.87,20345.0,51.7701,51.7952,51.7617,51.7701,20345.0
2019-09-13 11:05:00,61.88,61.9,61.86,61.89,42993.0,51.7784,51.7952,51.7617,51.7868,42993.0
2019-09-13 11:10:00,61.89,61.91,61.88,61.9,21150.0,51.7868,51.8035,51.7784,51.7952,21150.0
2019-09-13 11:15:00,61.91,61.91,61.89,61.91,101872.0,51.8035,51.8035,51.7868,51.8035,101872.0
2019-09-13 11:20:00,61.91,61.92,61.88,61.88,44501.0,51.8035,51.8119,51.7784,51.7784,44501.0
2019-09-13 11:25:00,61.89,61.89,61.85,61.85,152627.0,51.7868,51.7868,51.7533,51.7533,152627.0
2019-09-13 11:30:00,61.85,61.86,61.83,61.84,30149.0,51.7533,51.7617,51.7366,51.745,30149.0
2019-09-13 11:35:00,61.84,61.85,61.8,61.81,42878.0,51.745,51.7533,51.7115,51.7199,42878.0
2019-09-13 11:40:00,61.81,61.82,61.8,61.82,92642.0,51.7199,51.7282,51.7115,51.7282,92642.0
2019-09-13 11:45:00,61.83,61.83,61.81,61.82,60659.0,51.7366,51.7366,51.7199,51.7282,60659.0
2019-09-13 11:50:00,61.82,61.83,61.8,61.81,106171.0,51.7282,51.7366,51.7115,51.7199,106171.0
2019-09-13 11:55:00,61.81,61.83,61.8,61.8,75492.0,51.7199,51.7366,51.7115,51.7115,75492.0
2019-09-13 12:00:00,61.8,61.8,61.77,61.79,23537.0,51.7115,51.7115,51.6864,51.7031,23537.0
2019-09-13 12:05:00,61.79,61.8,61.79,61.8,32037.0,51.7031,51.7115,51.7031,51.7115,32037.0
2019-09-13 12:10:00,61.8,61.8,61.78,61.79,19718.0,51.7115,51.7115,51.6948,51.7031,19718.0
2019-09-13 12:15:00,61.79,61.8,61.79,61.79,6987.0,51.7031,51.7115,51.7031,51.7031,6987.0
2019-09-13 12:20:00,61.79,61.8,61.78,61.78,47391.0,51.7031,51.7115,51.6948,51.6948,47391.0
2019-09-13 12:25:00,61.79,61.79,61.76,61.77,21185.0,51.7031,51.7031,51.678,51.6864,21185.0
2019-09-13 12:30:00,61.78,61.78,61.76,61.77,23611.0,51.6948,51.6948,51.678,51.6864,23611.0
2019-09-13 12:35:00,61.77,61.78,61.77,61.77,27497.0,51.6864,51.6948,51.6864,51.6864,27497.0
2019-09-13 12:40:00,61.77,61.78,61.75,61.75,15260.0,51.6864,51.6948,51.6697,51.6697,15260.0
2019-09-13 12:45:00,61.76,61.76,61.74,61.75,18966.0,51.678,51.678,51.6613,51.6697,18966.0
2019-09-13 12:50:00,61.75,61.76,61.74,61.74,53393.0,51.6697,51.678,51.6613,51.6613,53393.0
2019-09-13 12:55:00,61.75,61.76,61.74,61.76,11564.0,51.6697,51.678,51.6613,51.678,11564.0
2019-09-13 13:00:00,61.76,61.76,61.74,61.75,25344.0,51.678,51.678,51.6613,51.6697,25344.0
2019-09-13 13:05:00,61.75,61.77,61.74,61.77,53956.0,51.6697,51.6864,51.6613,51.6864,53956.0
2019-09-13 13:10:00,61.77,61.78,61.76,61.78,49637.0,51.6864,51.6948,51.678,51.6948,49637.0
2019-09-13 13:15:00,61.78,61.81,61.77,61.8,509076.0,51.6948,51.7199,51.6864,51.7115,509076.0
2019-09-13 13:20:00,61.8,61.8,61.79,61.79,10176.0,51.7115,51.7115,51.7031,51.7031,10176.0
2019-09-13 13:25:00,61.8,61.8,61.77,61.79,189506.0,51.7115,51.7115,51.6864,51.7031,189506.0
2019-09-13 13:30:00,61.78,61.79,61.77,61.78,38005.0,51.6948,51.7031,51.6864,51.6948,38005.0
2019-09-13 13:35:00,61.78,61.78,61.76,61.77,88305.0,51.6948,51.6948,51.678,51.6864,88305.0
2019-09-13 13:40:00,61.77,61.77,61.74,61.74,46415.0,51.6864,51.6864,51.6613,51.6613,46415.0
2019-09-13 13:45:00,61.75,61.77,61.74,61.77,29296.0,51.6697,51.6864,51.6613,51.6864,29296.0
2019-09-13 13:50:00,61.77,61.78,61.75,61.76,59706.0,51.6864,51.6948,51.6697,51.678,59706.0
2019-09-13 13:55:00,61.75,61.77,61.74,61.74,21280.0,51.6697,51.6864,51.6613,51.6613,21280.0
2019-09-13 14:00:00,61.75,61.77,61.75,61.77,34830.0,51.6697,51.6864,51.6697,51.6864,34830.0
2019-09-13 14:05:00,61.76,61.77,61.75,61.77,12954.0,51.678,51.6864,51.6697,51.6864,12954.0
2019-09-13 14:10:00,61.77,61.78,61.76,61.77,24070.0,51.6864,51.6948,51.678,51.6864,24070.0
2019-09-13 14:15:00,61.76,61.77,61.74,61.74,36954.0,51.678,51.6864,51.6613,51.6613,36954.0
2019-09-13 14:20:00,61.74,61.76,61.74,61.75,47348.0,51.6613,51.678,51.6613,51.6697,47348.0
2019-09-13 14:25:00,61.76,61.76,61.74,61.75,18735.0,51.678,51.678,51.6613,51.6697,18735.0
2019-09-13 14:30:00,61.75,61.77,61.75,61.76,30641.0,51.6697,51.6864,51.6697,51.678,30641.0
2019-09-13 14:35:00,61.76,61.77,61.75,61.76,29957.0,51.678,51.6864,51.6697,51.678,29957.0
2019-09-13 14:40:00,61.76,61.77,61.75,61.77,21622.0,51.678,51.6864,51.6697,51.6864,21622.0
2019-09-13 14:45:00,61.77,61.77,61.75,61.75,85145.0,51.6864,51.6864,51.6697,51.6697,85145.0
2019-09-13 14:50:00,61.76,61.77,61.75,61.76,51540.0,51.678,51.6864,51.6697,51.678,51540.0
2019-09-13 14:55:00,61.76,61.77,61.75,61.76,68400.0,51.678,51.6864,51.6697,51.678,68400.0
2019-09-13 15:00:00,61.76,61.76,61.74,61.75,61610.0,51.678,51.678,51.6613,51.6697,61610.0
2019-09-13 15:05:00,61.75,61.75,61.73,61.74,46300.0,51.6697,51.6697,51.6529,51.6613,46300.0
2019-09-13 15:10:00,61.73,61.76,61.73,61.76,170307.0,51.6529,51.678,51.6529,51.678,170307.0
2019-09-13 15:15:00,61.76,61.76,61.74,61.74,51353.0,51.678,51.678,51.6613,51.6613,51353.0
2019-09-13 15:20:00,61.74,61.75,61.73,61.75,67957.0,51.6613,51.6697,51.6529,51.6697,67957.0
2019-09-13 15:25:00,61.75,61.75,61.74,61.74,49432.0,51.6697,51.6697,51.6613,51.6613,49432.0
2019-09-13 15:30:00,61.75,61.76,61.74,61.76,194636.0,51.6697,51.678,51.6613,51.678,194636.0
2019-09-13 15:35:00,61.75,61.77,61.75,61.76,127411.0,51.6697,51.6864,51.6697,51.678,127411.0
2019-09-13 15:40:00,61.75,61.77,61.74,61.76,68553.0,51.6697,51.6864,51.6613,51.678,68553.0
2019-09-13 15:45:00,61.76,61.77,61.75,61.77,130383.0,51.678,51.6864,51.6697,51.6864,130383.0
2019-09-13 15:50:00,61.77,61.79,61.76,61.78,246973.0,51.6864,51.7031,51.678,51.6948,246973.0
2019-09-13 15:55:00,61.78,61.79,61.76,61.77,825996.0,51.6948,51.7031,51.678,51.6864,825996.0
2019-09-16 09:30:00,61.45,61.45,61.37,61.4,153103.0,51.4186,51.4186,51.3517,51.3768,153103.0
2019-09-16 09:35:00,61.41,61.43,61.38,61.4,204381.0,51.3852,51.4019,51.3601,51.3768,204381.0
2019-09-16 09:40:00,61.41,61.44,61.39,61.43,146795.0,51.3852,51.4103,51.3684,51.4019,146795.0
2019-09-16 09:45:00,61.43,61.45,61.41,61.42,73538.0,51.4019,51.4186,51.3852,51.3935,73538.0
2019-09-16 09:50:00,61.42,61.45,61.42,61.44,62683.0,51.3935,51.4186,51.3935,51.4103,62683.0
2019-09-16 09:55:00,61.45,61.45,61.41,61.41,68302.0,51.4186,51.4186,51.3852,51.3852,68302.0
2019-09-16 10:00:00,61.41,61.44,61.41,61.43,83979.0,51.3852,51.4103,51.3852,51.4019,83979.0
2019-09-16 10:05:00,61.43,61.45,61.42,61.43,36776.0,51.4019,51.4186,51.3935,51.4019,36776.0
2019-09-16 10:10:00,61.43,61.44,61.41,61.41,18764.0,51.4019,51.4103,51.3852,51.3852,18764.0
2019-09-16 10:15:00,61.42,61.44,61.39,61.4,62886.0,51.3935,51.4103,51.3684,51.3768,62886.0
2019-09-16 10:20:00,61.4,61.43,61.38,61.42,241281.0,51.3768,51.4019,51.3601,51.3935,241281.0
2019-09-16 10:25:00,61.42,61.42,61.39,61.39,18941.0,51.3935,51.3935,51.3684,51.3684,18941.0
2019-09-16 10:30:00,61.39,61.41,61.38,61.39,5412.0,51.3684,51.3852,51.3601,51.3684,5412.0
2019-09-16 10:35:00,61.38,61.41,61.37,61.41,24829.0,51.3601,51.3852,51.3517,51.3852,24829.0
2019-09-16 10:40:00,61.4,61.41,61.36,61.37,55923.0,51.3768,51.3852,51.3433,51.3517,55923.0
2019-09-16 10:45:00,61.37,61.38,61.35,61.36,66683.0,51.3517,51.3601,51.335,51.3433,66683.0
2019-09-16 10:50:00,61.37,61.39,61.31,61.32,104732.0,51.3517,51.3684,51.3015,51.3099,104732.0
2019-09-16 10:55:00,61.32,61.37,61.31,61.37,114688.0,51.3099,51.3517,51.3015,51.3517,114688.0
2019-09-16 11:00:00,61.37,61.38,61.35,61.36,73620.0,51.3517,51.3601,51.335,51.3433,73620.0
2019-09-16 11:05:00,61.36,61.43,61.36,61.42,47994.0,51.3433,51.4019,51.3433,51.3935,47994.0
2019-09-16 11:10:00,61.42,61.43,61.39,61.41,36976.0,51.3935,51.4019,51.3684,51.3852,36976.0
2019-09-16 11:15:00,61.41,61.43,61.39,61.39,16026.0,51.3852,51.4019,51.3684,51.3684,16026.0
2019-09-16 11:20:00,61.39,61.39,61.34,61.36,30019.0,51.3684,51.3684,51.3266,51.3433,30019.0
2019-09-16 11:25:00,61.37,61.39,61.33,61.33,46860.0,51.3517,51.3684,51.3182,51.3182,46860.0
2019-09-16 11:30:00,61.33,61.35,61.28,61.28,275413.0,51.3182,51.335,51.2764,51.2764,275413.0
2019-09-16 11:35:00,61.27,61.33,61.27,61.33,66373.0,51.268,51.3182,51.268,51.3182,66373.0
2019-09-16 11:40:00,61.33,61.34,61.3,61.32,62417.0,51.3182,51.3266,51.2931,51.3099,62417.0
2019-09-16 11:45:00,61.32,61.32,61.29,61.31,29546.0,51.3099,51.3099,51.2848,51.3015,29546.0
2019-09-16 11:50:00,61.3,61.34,61.29,61.34,92861.0,51.2931,51.3266,51.2848,51.3266,92861.0
2019-09-16 11:55:00,61.34,61.34,61.27,61.28,88325.0,51.3266,51.3266,51.268,51.2764,88325.0
2019-09-16 12:00:00,61.28,61.33,61.28,61.32,56005.0,51.2764,51.3182,51.2764,51.3099,56005.0
2019-09-16 12:05:00,61.32,61.32,61.29,61.3,31627.0,51.3099,51.3099,51.2848,51.2931,31627.0
2019-09-16 12:10:00,61.3,61.31,61.29,61.3,21277.0,51.2931,51.3015,51.2848,51.2931,21277.0
2019-09-16 12:15:00,61.3,61.31,61.28,61.29,34027.0,51.2931,51.3015,51.2764,51.2848,34027.0
2019-09-16 12:20:00,61.28,61.3,61.28,61.29,48910.0,51.2764,51.2931,51.2764,51.2848,48910.0
2019-09-16 12:25:00,61.29,61.31,61.28,61.3,45955.0,51.2848,51.3015,51.2764,51.2931,45955.0
2019-09-16 12:30:00,61.3,61.31,61.29,61.3,36034.0,51.2931,51.3015,51.2848,51.2931,36034.0
2019-09-16 12:35:00,61.3,61.32,61.29,61.32,24955.0,51.2931,51.3099,51.2848,51.3099,24955.0
2019-09-16 12:40:00,61.32,61.33,61.28,61.3,72587.0,51.3099,51.3182,51.2764,51.2931,72587.0
2019-09-16 12:45:00,61.3,61.33,61.3,61.33,19720.0,51.2931,51.3182,51.2931,51.3182,19720.0
2019-09-16 12:50:00,61.33,61.35,61.32,61.34,50686.0,51.3182,51.335,51.3099,51.3266,50686.0
2019-09-16 12:55:00,61.34,61.34,61.31,61.33,8367.0,51.3266,51.3266,51.3015,51.3182,8367.0
2019-09-16 13:00:00,61.32,61.33,61.31,61.33,9622.0,51.3099,51.3182,51.3015,51.3182,9622.0
2019-09-16 13:05:00,61.33,61.33,61.32,61.32,7262.0,51.3182,51.3182,51.3099,51.3099,7262.0
2019-09-16 13:10:00,61.33,61.33,61.31,61.32,145665.0,51.3182,51.3182,51.3015,51.3099,145665.0
2019-09-16 13:15:00,61.32,61.35,61.32,61.34,98622.0,51.3099,51.335,51.3099,51.3266,98622.0
2019-09-16 13:20:00,61.33,61.34,61.33,61.34,62947.0,51.3182,51.3266,51.3182,51.3266,62947.0
2019-09-16 13:25:00,61.34,61.34,61.32,61.32,31331.0,51.3266,51.3266,51.3099,51.3099,31331.0
2019-09-16 13:30:00,61.33,61.33,61.31,61.31,26547.0,51.3182,51.3182,51.3015,51.3015,26547.0
2019-09-16 13:35:00,61.32,61.33,61.3,61.31,20198.0,51.3099,51.3182,51.2931,51.3015,20198.0
2019-09-16 13:40:00,61.32,61.33,61.31,61.31,25550.0,51.3099,51.3182,51.3015,51.3015,25550.0
2019-09-16 13:45:00,61.32,61.33,61.31,61.33,38946.0,51.3099,51.3182,51.3015,51.3182,38946.0
2019-09-16 13:50:00,61.33,61.34,61.31,61.34,12270.0,51.3182,51.3266,51.3015,51.3266,12270.0
2019-09-16 13:55:00,61.34,61.34,61.33,61.34,15235.0,51.3266,51.3266,51.3182,51.3266,15235.0
2019-09-16 14:00:00,61.34,61.35,61.33,61.34,16311.0,51.3266,51.335,51.3182,51.3266,16311.0
2019-09-16 14:05:00,61.34,61.34,61.31,61.31,22637.0,51.3266,51.3266,51.3015,51.3015,22637.0
2019-09-16 14:10:00,61.32,61.32,61.3,61.31,18175.0,51.3099,51.3099,51.2931,51.3015,18175.0
2019-09-16 14:15:00,61.3,61.31,61.3,61.3,31492.0,51.2931,51.3015,51.2931,51.2931,31492.0
2019-09-16 14:20:00,61.31,61.32,61.3,61.32,30987.0,51.3015,51.3099,51.2931,51.3099,30987.0
2019-09-16 14:25:00,61.32,61.33,61.31,61.32,36198.0,51.3099,51.3182,51.3015,51.3099,36198.0
2019-09-16 14:30:00,61.33,61.34,61.31,61.34,15094.0,51.3182,51.3266,51.3015,51.3266,15094.0
2019-09-16 14:35:00,61.33,61.34,61.32,61.33,22671.0,51.3182,51.3266,51.3099,51.3182,22671.0
2019-09-16 14:40:00,61.33,61.34,61.32,61.33,19215.0,51.3182,51.3266,51.3099,51.3182,19215.0
2019-09-16 14:45:00,61.33,61.34,61.32,61.33,59888.0,51.3182,51.3266,51.3099,51.3182,59888.0
2019-09-16 14:50:00,61.32,61.34,61.32,61.33,52812.0,51.3099,51.3266,51.3099,51.3182,52812.0
2019-09-16 14:55:00,61.33,61.35,61.32,61.35,58788.0,51.3182,51.335,51.3099,51.335,58788.0
2019-09-16 15:00:00,61.35,61.36,61.33,61.34,21978.0,51.335,51.3433,51.3182,51.3266,21978.0
2019-09-16 15:05:00,61.34,61.34,61.32,61.33,160986.0,51.3266,51.3266,51.3099,51.3182,160986.0
2019-09-16 15:10:00,61.32,61.35,61.32,61.33,179070.0,51.3099,51.335,51.3099,51.3182,179070.0
2019-09-16 15:15:00,61.34,61.34,61.32,61.33,21858.0,51.3266,51.3266,51.3099,51.3182,21858.0
2019-09-16 15:20:00,61.34,61.34,61.32,61.32,20090.0,51.3266,51.3266,51.3099,51.3099,20090.0
2019-09-16 15:25:00,61.32,61.34,61.31,61.32,45666.0,51.3099,51.3266,51.3015,51.3099,45666.0
2019-09-16 15:30:00,61.31,61.32,61.31,61.32,25144.0,51.3015,51.3099,51.3015,51.3099,25144.0
2019-09-16 15:35:00,61.32,61.32,61.29,61.3,20739.0,51.3099,51.3099,51.2848,51.2931,20739.0
2019-09-16 15:40:00,61.3,61.3,61.28,61.29,1091939.0,51.2931,51.2931,51.2764,51.2848,1091939.0
2019-09-16 15:45:00,61.29,61.3,61.26,61.27,71887.0,51.2848,51.2931,51.2597,51.268,71887.0
2019-09-16 15:50:00,61.26,61.27,61.24,61.26,54932.0,51.2597,51.268,51.2429,51.2597,54932.0
2019-09-16 15:55:00,61.26,61.28,61.24,61.26,461031.0,51.2597,51.2764,51.2429,51.2597,461031.0
2019-09-17 09:30:00,61.14,61.17,61.12,61.14,152641.0,51.1592,51.1843,51.1425,51.1592,152641.0
2019-09-17 09:35:00,61.13,61.18,61.12,61.18,63583.0,51.1509,51.1927,51.1425,51.1927,63583.0
2019-09-17 09:40:00,61.17,61.24,61.16,61.19,237438.0,51.1843,51.2429,51.176,51.2011,237438.0
2019-09-17 09:45:00,61.23,61.27,61.22,61.26,22010.0,51.2345,51.268,51.2262,51.2597,22010.0
2019-09-17 09:50:00,61.26,61.27,61.22,61.23,17710.0,51.2597,51.268,51.2262,51.2345,17710.0
2019-09-17 09:55:00,61.25,61.28,61.25,61.26,25598.0,51.2513,51.2764,51.2513,51.2597,25598.0
2019-09-17 10:00:00,61.26,61.27,61.24,61.25,30228.0,51.2597,51.268,51.2429,51.2513,30228.0
2019-09-17 10:05:00,61.25,61.27,61.24,61.25,112803.0,51.2513,51.268,51.2429,51.2513,112803.0
2019-09-17 10:10:00,61.25,61.28,61.24,61.26,83963.0,51.2513,51.2764,51.2429,51.2597,83963.0
2019-09-17 10:15:00,61.27,61.28,61.26,61.26,40057.0,51.268,51.2764,51.2597,51.2597,40057.0
2019-09-17 10:20:00,61.27,61.28,61.25,61.27,19157.0,51.268,51.2764,51.2513,51.268,19157.0
2019-09-17 10:25:00,61.27,61.31,61.27,61.29,19995.0,51.268,51.3015,51.268,51.2848,19995.0
2019-09-17 10:30:00,61.29,61.31,61.28,61.3,40376.0,51.2848,51.3015,51.2764,51.2931,40376.0
2019-09-17 10:35:00,61.31,61.32,61.29,61.3,72771.0,51.3015,51.3099,51.2848,51.2931,72771.0
2019-09-17 10:40:00,61.3,61.32,61.29,61.29,50198.0,51.2931,51.3099,51.2848,51.2848,50198.0
2019-09-17 10:45:00,61.29,61.3,61.28,61.29,73743.0,51.2848,51.2931,51.2764,51.2848,73743.0
2019-09-17 10:50:00,61.3,61.31,61.28,61.3,63703.0,51.2931,51.3015,51.2764,51.2931,63703.0
2019-09-17 10:55:00,61.3,61.33,61.3,61.31,100137.0,51.2931,51.3182,51.2931,51.3015,100137.0
2019-09-17 11:00:00,61.3,61.36,61.3,61.36,78329.0,51.2931,51.3433,51.2931,51.3433,78329.0
2019-09-17 11:05:00,61.36,61.37,61.35,61.36,55793.0,51.3433,51.3517,51.335,51.3433,55793.0
2019-09-17 11:10:00,61.37,61.39,61.36,61.37,51562.0,51.3517,51.3684,51.3433,51.3517,51562.0
2019-09-17 11:15:00,61.36,61.38,61.35,61.37,61208.0,51.3433,51.3601,51.335,51.3517,61208.0
2019-09-17 11:20:00,61.36,61.41,61.35,61.4,119253.0,51.3433,51.3852,51.335,51.3768,119253.0
2019-09-17 11:25:00,61.4,61.43,61.39,61.42,165895.0,51.3768,51.4019,51.3684,51.3935,165895.0
2019-09-17 11:30:00,61.42,61.43,61.39,61.4,64773.0,51.3935,51.4019,51.3684,51.3768,64773.0
2019-09-17 11:35:00,61.41,61.46,61.4,61.46,41644.0,51.3852,51.427,51.3768,51.427,41644.0
2019-09-17 11:40:00,61.46,61.47,61.44,61.47,24350.0,51.427,51.4354,51.4103,51.4354,24350.0
2019-09-17 11:45:00,61.46,61.48,61.45,61.47,29496.0,51.427,51.4437,51.4186,51.4354,29496.0
2019-09-17 11:50:00,61.47,61.48,61.45,61.48,55926.0,51.4354,51.4437,51.4186,51.4437,55926.0
2019-09-17 11:55:00,61.47,61.47,61.44,61.45,39269.0,51.4354,51.4354,51.4103,51.4186,39269.0
2019-09-17 12:00:00,61.45,61.46,61.45,61.46,31676.0,51.4186,51.427,51.4186,51.427,31676.0
2019-09-17 12:05:00,61.45,61.47,61.42,61.42,37865.0,51.4186,51.4354,51.3935,51.3935,37865.0
2019-09-17 12:10:00,61.43,61.43,61.41,61.42,50987.0,51.4019,51.4019,51.3852,51.3935,50987.0
2019-09-17 12:15:00,61.42,61.43,61.41,61.43,25024.0,51.3935,51.4019,51.3852,51.4019,25024.0
2019-09-17 12:20:00,61.43,61.43,61.42,61.42,28705.0,51.4019,51.4019,51.3935,51.3935,28705.0
2019-09-17 12:25:00,61.43,61.43,61.41,61.42,41139.0,51.4019,51.4019,51.3852,51.3935,41139.0
2019-09-17 12:30:00,61.43,61.43,61.42,61.43,18998.0,51.4019,51.4019,51.3935,51.4019,18998.0
2019-09-17 12:35:00,61.43,61.43,61.4,61.42,46032.0,51.4019,51.4019,51.3768,51.3935,46032.0
2019-09-17 12:40:00,61.41,61.42,61.4,61.42,62371.0,51.3852,51.3935,51.3768,51.3935,62371.0
2019-09-17 12:45:00,61.42,61.43,61.4,61.42,56178.0,51.3935,51.4019,51.3768,51.3935,56178.0
2019-09-17 12:50:00,61.42,61.43,61.41,61.43,40064.0,51.3935,51.4019,51.3852,51.4019,40064.0
2019-09-17 12:55:00,61.43,61.44,61.42,61.44,28359.0,51.4019,51.4103,51.3935,51.4103,28359.0
2019-09-17 13:00:00,61.43,61.44,61.42,61.42,81253.0,51.4019,51.4103,51.3935,51.3935,81253.0
2019-09-17 13:05:00,61.43,61.44,61.42,61.44,38541.0,51.4019,51.4103,51.3935,51.4103,38541.0
2019-09-17 13:10:00,61.44,61.46,61.44,61.45,43902.0,51.4103,51.427,51.4103,51.4186,43902.0
2019-09-17 13:15:00,61.46,61.47,61.45,61.46,41892.0,51.427,51.4354,51.4186,51.427,41892.0
2019-09-17 13:20:00,61.46,61.47,61.46,61.47,34767.0,51.427,51.4354,51.427,51.4354,34767.0
2019-09-17 13:25:00,61.47,61.47,61.45,61.46,60206.0,51.4354,51.4354,51.4186,51.427,60206.0
2019-09-17 13:30:00,61.46,61.47,61.45,61.47,33774.0,51.427,51.4354,51.4186,51.4354,33774.0
2019-09-17 13:35:00,61.47,61.47,61.45,61.45,84410.0,51.4354,51.4354,51.4186,51.4186,84410.0
2019-09-17 13:40:00,61.45,61.46,61.44,61.46,152376.0,51.4186,51.427,51.4103,51.427,152376.0
2019-09-17 13:45:00,61.45,61.46,61.45,61.45,51617.0,51.4186,51.427,51.4186,51.4186,51617.0
2019-09-17 13:50:00,61.45,61.46,61.43,61.44,50477.0,51.4186,51.427,51.4019,51.4103,50477.0
2019-09-17 13:55:00,61.44,61.48,61.43,61.44,103026.0,51.4103,51.4437,51.4019,51.4103,103026.0
2019-09-17 14:00:00,61.45,61.47,61.45,61.46,30982.0,51.4186,51.4354,51.4186,51.427,30982.0
2019-09-17 14:05:00,61.46,61.46,61.43,61.44,70152.0,51.427,51.427,51.4019,51.4103,70152.0
2019-09-17 14:10:00,61.43,61.45,61.43,61.44,29310.0,51.4019,51.4186,51.4019,51.4103,29310.0
2019-09-17 14:15:00,61.44,61.45,61.43,61.45,50955.0,51.4103,51.4186,51.4019,51.4186,50955.0
2019-09-17 14:20:00,61.44,61.45,61.42,61.43,51326.0,51.4103,51.4186,51.3935,51.4019,51326.0
2019-09-17 14:25:00,61.43,61.44,61.42,61.44,25808.0,51.4019,51.4103,51.3935,51.4103,25808.0
2019-09-17 14:30:00,61.44,61.44,61.42,61.43,57506.0,51.4103,51.4103,51.3935,51.4019,57506.0
2019-09-17 14:35:00,61.43,61.44,61.42,61.43,58105.0,51.4019,51.4103,51.3935,51.4019,58105.0
2019-09-17 14:40:00,61.43,61.45,61.42,61.44,76969.0,51.4019,51.4186,51.3935,51.4103,76969.0
2019-09-17 14:45:00,61.44,61.45,61.43,61.44,40087.0,51.4103,51.4186,51.4019,51.4103,40087.0
2019-09-17 14:50:00,61.45,61.45,61.43,61.44,55624.0,51.4186,51.4186,51.4019,51.4103,55624.0
2019-09-17 14:55:00,61.43,61.44,61.41,61.42,50484.0,51.4019,51.4103,51.3852,51.3935,50484.0
2019-09-17 15:00:00,61.42,61.44,61.41,61.42,21699.0,51.3935,51.4103,51.3852,51.3935,21699.0
2019-09-17 15:05:00,61.42,61.43,61.41,61.42,42145.0,51.3935,51.4019,51.3852,51.3935,42145.0
2019-09-17 15:10:00,61.42,61.42,61.41,61.42,9746.0,51.3935,51.3935,51.3852,51.3935,9746.0
2019-09-17 15:15:00,61.42,61.43,61.41,61.42,22369.0,51.3935,51.4019,51.3852,51.3935,22369.0
2019-09-17 15:20:00,61.42,61.43,61.41,61.43,14728.0,51.3935,51.4019,51.3852,51.4019,14728.0
2019-09-17 15:25:00,61.43,61.45,61.42,61.45,20054.0,51.4019,51.4186,51.3935,51.4186,20054.0
2019-09-17 15:30:00,61.44,61.46,61.44,61.45,16850.0,51.4103,51.427,51.4103,51.4186,16850.0
2019-09-17 15:35:00,61.45,61.47,61.45,61.47,31675.0,51.4186,51.4354,51.4186,51.4354,31675.0
2019-09-17 15:40:00,61.47,61.47,61.46,61.47,33774.0,51.4354,51.4354,51.427,51.4354,33774.0
2019-09-17 15:45:00,61.46,61.48,61.46,61.48,51717.0,51.427,51.4437,51.427,51.4437,51717.0
2019-09-17 15:50:00,61.48,61.51,61.47,61.51,21200.0,51.4437,51.4688,51.4354,51.4688,21200.0
2019-09-17 15:55:00,61.51,61.51,61.48,61.48,573447.0,51.4688,51.4688,51.4437,51.4437,573447.0
2019-09-18 09:30:00,61.31,61.37,61.31,61.32,101912.0,51.3015,51.3517,51.3015,51.3099,101912.0
2019-09-18 09:35:00,61.32,61.34,61.3,61.34,174773.0,51.3099,51.3266,51.2931,51.3266,174773.0
2019-09-18 09:40:00,61.34,61.35,61.33,61.35,49363.0,51.3266,51.335,51.3182,51.335,49363.0
2019-09-18 09:45:00,61.34,61.37,61.34,61.37,133858.0,51.3266,51.3517,51.3266,51.3517,133858.0
2019-09-18 09:50:00,61.37,61.37,61.35,61.36,55642.0,51.3517,51.3517,51.335,51.3433,55642.0
2019-09-18 09:55:00,61.37,61.37,61.35,61.36,76849.0,51.3517,51.3517,51.335,51.3433,76849.0
2019-09-18 10:00:00,61.36,61.36,61.35,61.36,13113.0,51.3433,51.3433,51.335,51.3433,13113.0
2019-09-18 10:05:00,61.36,61.36,61.34,61.36,32592.0,51.3433,51.3433,51.3266,51.3433,32592.0
2019-09-18 10:10:00,61.37,61.39,61.36,61.39,16014.0,51.3517,51.3684,51.3433,51.3684,16014.0
2019-09-18 10:15:00,61.39,61.41,61.38,61.41,71404.0,51.3684,51.3852,51.3601,51.3852,71404.0
2019-09-18 10:20:00,61.41,61.44,61.4,61.44,17161.0,51.3852,51.4103,51.3768,51.4103,17161.0
2019-09-18 10:25:00,61.44,61.46,61.43,61.46,20429.0,51.4103,51.427,51.4019,51.427,20429.0
2019-09-18 10:30:00,61.48,61.48,61.45,61.45,9034.0,51.4437,51.4437,51.4186,51.4186,9034.0
2019-09-18 10:35:00,61.46,61.46,61.43,61.43,22639.0,51.427,51.427,51.4019,51.4019,22639.0
2019-09-18 10:40:00,61.44,61.45,61.43,61.44,10956.0,51.4103,51.4186,51.4019,51.4103,10956.0
2019-09-18 10:45:00,61.44,61.45,61.42,61.42,9181.0,51.4103,51.4186,51.3935,51.3935,9181.0
2019-09-18 10:50:00,61.42,61.43,61.4,61.43,29684.0,51.3935,51.4019,51.3768,51.4019,29684.0
2019-09-18 10:55:00,61.42,61.43,61.4,61.42,14437.0,51.3935,51.4019,51.3768,51.3935,14437.0
2019-09-18 11:00:00,61.42,61.43,61.4,61.41,19954.0,51.3935,51.4019,51.3768,51.3852,19954.0
2019-09-18 11:05:00,61.41,61.41,61.38,61.39,34684.0,51.3852,51.3852,51.3601,51.3684,34684.0
2019-09-18 11:10:00,61.39,61.4,61.38,61.39,17661.0,51.3684,51.3768,51.3601,51.3684,17661.0
2019-09-18 11:15:00,61.39,61.4,61.38,61.39,23483.0,51.3684,51.3768,51.3601,51.3684,23483.0
2019-09-18 11:20:00,61.4,61.43,61.4,61.43,10964.0,51.3768,51.4019,51.3768,51.4019,10964.0
2019-09-18 11:25:00,61.43,61.43,61.4,61.42,32678.0,51.4019,51.4019,51.3768,51.3935,32678.0
2019-09-18 11:30:00,61.42,61.42,61.37,61.39,40683.0,51.3935,51.3935,51.3517,51.3684,40683.0
2019-09-18 11:35:00,61.39,61.39,61.36,61.37,11986.0,51.3684,51.3684,51.3433,51.3517,11986.0
2019-09-18 11:40:00,61.38,61.38,61.37,61.38,5252.0,51.3601,51.3601,51.3517,51.3601,5252.0
2019-09-18 11:45:00,61.38,61.39,61.37,61.38,29126.0,51.3601,51.3684,51.3517,51.3601,29126.0
2019-09-18 11:50:00,61.38,61.39,61.38,61.38,9998.0,51.3601,51.3684,51.3601,51.3601,9998.0
2019-09-18 11:55:00,61.39,61.41,61.38,61.41,12983.0,51.3684,51.3852,51.3601,51.3852,12983.0
2019-09-18 12:00:00,61.41,61.41,61.39,61.41,37317.0,51.3852,51.3852,51.3684,51.3852,37317.0
2019-09-18 12:05:00,61.41,61.43,61.4,61.42,119782.0,51.3852,51.4019,51.3768,51.3935,119782.0
2019-09-18 12:10:00,61.42,61.43,61.42,61.42,40139.0,51.3935,51.4019,51.3935,51.3935,40139.0
2019-09-18 12:15:00,61.42,61.43,61.42,61.43,35936.0,51.3935,51.4019,51.3935,51.4019,35936.0
2019-09-18 12:20:00,61.43,61.44,61.43,61.44,109012.0,51.4019,51.4103,51.4019,51.4103,109012.0
2019-09-18 12:25:00,61.43,61.44,61.43,61.44,8113.0,51.4019,51.4103,51.4019,51.4103,8113.0
2019-09-18 12:30:00,61.44,61.46,61.43,61.46,98691.0,51.4103,51.427,51.4019,51.427,98691.0
2019-09-18 12:35:00,61.46,61.46,61.44,61.44,51468.0,51.427,51.427,51.4103,51.4103,51468.0
2019-09-18 12:40:00,61.44,61.45,61.42,61.43,38939.0,51.4103,51.4186,51.3935,51.4019,38939.0
2019-09-18 12:45:00,61.43,61.43,61.42,61.43,12251.0,51.4019,51.4019,51.3935,51.4019,12251.0
2019-09-18 12:50:00,61.43,61.43,61.41,61.41,12811.0,51.4019,51.4019,51.3852,51.3852,12811.0
2019-09-18 12:55:00,61.41,61.42,61.4,61.41,6594.0,51.3852,51.3935,51.3768,51.3852,6594.0
2019-09-18 13:00:00,61.41,61.41,61.39,61.4,36415.0,51.3852,51.3852,51.3684,51.3768,36415.0
2019-09-18 13:05:00,61.4,61.4,61.39,61.39,10764.0,51.3768,51.3768,51.3684,51.3684,10764.0
2019-09-18 13:10:00,61.39,61.4,61.38,61.39,35281.0,51.3684,51.3768,51.3601,51.3684,35281.0
2019-09-18 13:15:00,61.4,61.41,61.39,61.4,32592.0,51.3768,51.3852,51.3684,51.3768,32592.0
2019-09-18 13:20:00,61.4,61.4,61.39,61.4,16686.0,51.3768,51.3768,51.3684,51.3768,16686.0
2019-09-18 13:25:00,61.4,61.4,61.36,61.36,15088.0,51.3768,51.3768,51.3433,51.3433,15088.0
2019-09-18 13:30:00,61.37,61.38,61.36,61.36,42754.0,51.3517,51.3601,51.3433,51.3433,42754.0
2019-09-18 13:35:00,61.36,61.39,61.35,61.39,70584.0,51.3433,51.3684,51.335,51.3684,70584.0
2019-09-18 13:40:00,61.4,61.41,61.39,61.4,66774.0,51.3768,51.3852,51.3684,51.3768,66774.0
2019-09-18 13:45:00,61.4,61.42,61.39,61.42,14335.0,51.3768,51.3935,51.3684,51.3935,14335.0
2019-09-18 13:50:00,61.42,61.44,61.4,61.43,15618.0,51.3935,51.4103,51.3768,51.4019,15618.0
2019-09-18 13:55:00,61.43,61.45,61.42,61.42,93863.0,51.4019,51.4186,51.3935,51.3935,93863.0
2019-09-18 14:00:00,61.38,61.48,61.23,61.31,70121.0,51.3601,51.4437,51.2345,51.3015,70121.0
2019-09-18 14:05:00,61.33,61.42,61.32,61.32,25801.0,51.3182,51.3935,51.3099,51.3099,25801.0
2019-09-18 14:10:00,61.32,61.32,61.15,61.16,75606.0,51.3099,51.3099,51.1676,51.176,75606.0
2019-09-18 14:15:00,61.16,61.2,61.12,61.16,63014.0,51.176,51.2094,51.1425,51.176,63014.0
2019-09-18 14:20:00,61.16,61.19,61.11,61.19,53368.0,51.176,51.2011,51.1341,51.2011,53368.0
2019-09-18 14:25:00,61.17,61.2,61.15,61.16,60429.0,51.1843,51.2094,51.1676,51.176,60429.0
2019-09-18 14:30:00,61.13,61.22,61.1,61.22,44474.0,51.1509,51.2262,51.1258,51.2262,44474.0
2019-09-18 14:35:00,61.2,61.21,61.11,61.13,95322.0,51.2094,51.2178,51.1341,51.1509,95322.0
2019-09-18 14:40:00,61.13,61.16,61.1,61.12,76990.0,51.1509,51.176,51.1258,51.1425,76990.0
2019-09-18 14:45:00,61.12,61.13,61.04,61.09,111874.0,51.1425,51.1509,51.0756,51.1174,111874.0
2019-09-18 14:50:00,61.1,61.23,61.08,61.2,61829.0,51.1258,51.2345,51.109,51.2094,61829.0
2019-09-18 14:55:00,61.21,61.22,61.16,61.17,70611.0,51.2178,51.2262,51.176,51.1843,70611.0
2019-09-18 15:00:00,61.17,61.23,61.14,61.19,61162.0,51.1843,51.2345,51.1592,51.2011,61162.0
2019-09-18 15:05:00,61.17,61.22,61.17,61.21,66559.0,51.1843,51.2262,51.1843,51.2178,66559.0
2019-09-18 15:10:00,61.21,61.24,61.2,61.22,75812.0,51.2178,51.2429,51.2094,51.2262,75812.0
2019-09-18 15:15:00,61.23,61.26,61.22,61.25,35283.0,51.2345,51.2597,51.2262,51.2513,35283.0
2019-09-18 15:20:00,61.26,61.28,61.21,61.23,28101.0,51.2597,51.2764,51.2178,51.2345,28101.0
2019-09-18 15:25:00,61.24,61.25,61.23,61.25,22327.0,51.2429,51.2513,51.2345,51.2513,22327.0
2019-09-18 15:30:00,61.24,61.36,61.24,61.36,73348.0,51.2429,51.3433,51.2429,51.3433,73348.0
2019-09-18 15:35:00,61.36,61.41,61.36,61.38,18953.0,51.3433,51.3852,51.3433,51.3601,18953.0
2019-09-18 15:40:00,61.39,61.46,61.39,61.45,45649.0,51.3684,51.427,51.3684,51.4186,45649.0
2019-09-18 15:45:00,61.46,61.47,61.43,61.45,83113.0,51.427,51.4354,51.4019,51.4186,83113.0
2019-09-18 15:50:00,61.45,61.46,61.4,61.41,67397.0,51.4186,51.427,51.3768,51.3852,67397.0
2019-09-18 15:55:00,61.41,61.42,61.38,61.38,137727.0,51.3852,51.3935,51.3601,51.3601,137727.0
2019-09-19 09:30:00,61.69,61.75,61.69,61.73,60890.0,51.6195,51.6697,51.6195,51.6529,60890.0
2019-09-19 09:35:00,61.73,61.75,61.71,61.73,52692.0,51.6529,51.6697,51.6362,51.6529,52692.0
2019-09-19 09:40:00,61.73,61.73,61.7,61.73,74828.0,51.6529,51.6529,51.6278,51.6529,74828.0
2019-09-19 09:45:00,61.72,61.73,61.7,61.73,67260.0,51.6446,51.6529,51.6278,51.6529,67260.0
2019-09-19 09:50:00,61.73,61.73,61.7,61.73,21063.0,51.6529,51.6529,51.6278,51.6529,21063.0
2019-09-19 09:55:00,61.73,61.74,61.72,61.72,10267.0,51.6529,51.6613,51.6446,51.6446,10267.0
2019-09-19 10:00:00,61.72,61.73,61.71,61.72,27887.0,51.6446,51.6529,51.6362,51.6446,27887.0
2019-09-19 10:05:00,61.72,61.75,61.72,61.72,155809.0,51.6446,51.6697,51.6446,51.6446,155809.0
2019-09-19 10:10:00,61.72,61.74,61.71,61.73,31305.0,51.6446,51.6613,51.6362,51.6529,31305.0
2019-09-19 10:15:00,61.74,61.75,61.73,61.75,17381.0,51.6613,51.6697,51.6529,51.6697,17381.0
2019-09-19 10:20:00,61.75,61.76,61.73,61.74,18321.0,51.6697,51.678,51.6529,51.6613,18321.0
2019-09-19 10:25:00,61.74,61.75,61.72,61.74,55705.0,51.6613,51.6697,51.6446,51.6613,55705.0
2019-09-19 10:30:00,61.73,61.77,61.73,61.75,51833.0,51.6529,51.6864,51.6529,51.6697,51833.0
2019-09-19 10:35:00,61.75,61.77,61.75,61.76,10244.0,51.6697,51.6864,51.6697,51.678,10244.0
2019-09-19 10:40:00,61.76,61.78,61.75,61.75,13571.0,51.678,51.6948,51.6697,51.6697,13571.0
2019-09-19 10:45:00,61.75,61.77,61.74,61.75,9943.0,51.6697,51.6864,51.6613,51.6697,9943.0
2019-09-19 10:50:00,61.75,61.77,61.74,61.76,17131.0,51.6697,51.6864,51.6613,51.678,17131.0
2019-09-19 10:55:00,61.77,61.78,61.75,61.77,12509.0,51.6864,51.6948,51.6697,51.6864,12509.0
2019-09-19 11:00:00,61.76,61.76,61.73,61.74,44546.0,51.678,51.678,51.6529,51.6613,44546.0
2019-09-19 11:05:00,61.75,61.77,61.75,61.77,9070.0,51.6697,51.6864,51.6697,51.6864,9070.0
2019-09-19 11:10:00,61.76,61.77,61.75,61.77,6746.0,51.678,51.6864,51.6697,51.6864,6746.0
2019-09-19 11:15:00,61.76,61.79,61.75,61.79,32520.0,51.678,51.7031,51.6697,51.7031,32520.0
2019-09-19 11:20:00,61.79,61.8,61.78,61.79,30262.0,51.7031,51.7115,51.6948,51.7031,30262.0
2019-09-19 11:25:00,61.8,61.8,61.75,61.76,49144.0,51.7115,51.7115,51.6697,51.678,49144.0
2019-09-19 11:30:00,61.76,61.79,61.75,61.78,32500.0,51.678,51.7031,51.6697,51.6948,32500.0
2019-09-19 11:35:00,61.78,61.82,61.77,61.82,35094.0,51.6948,51.7282,51.6864,51.7282,35094.0
2019-09-19 11:40:00,61.82,61.82,61.78,61.79,38573.0,51.7282,51.7282,51.6948,51.7031,38573.0
2019-09-19 11:45:00,61.79,61.79,61.77,61.79,28231.0,51.7031,51.7031,51.6864,51.7031,28231.0
2019-09-19 11:50:00,61.79,61.79,61.76,61.77,32049.0,51.7031,51.7031,51.678,51.6864,32049.0
2019-09-19 11:55:00,61.77,61.79,61.76,61.78,40064.0,51.6864,51.7031,51.678,51.6948,40064.0
2019-09-19 12:00:00,61.79,61.79,61.77,61.77,18530.0,51.7031,51.7031,51.6864,51.6864,18530.0
2019-09-19 12:05:00,61.78,61.78,61.76,61.78,13624.0,51.6948,51.6948,51.678,51.6948,13624.0
2019-09-19 12:10:00,61.77,61.77,61.76,61.77,2639.0,51.6864,51.6864,51.678,51.6864,2639.0
2019-09-19 12:15:00,61.77,61.77,61.75,61.76,9323.0,51.6864,51.6864,51.6697,51.678,9323.0
2019-09-19 12:20:00,61.76,61.77,61.74,61.75,9675.0,51.678,51.6864,51.6613,51.6697,9675.0
2019-09-19 12:25:00,61.75,61.76,61.71,61.71,18850.0,51.6697,51.678,51.6362,51.6362,18850.0
2019-09-19 12:30:00,61.72,61.73,61.71,61.72,12560.0,51.6446,51.6529,51.6362,51.6446,12560.0
2019-09-19 12:35:00,61.73,61.75,61.71,61.74,20659.0,51.6529,51.6697,51.6362,51.6613,20659.0
2019-09-19 12:40:00,61.75,61.76,61.74,61.76,19649.0,51.6697,51.678,51.6613,51.678,19649.0
2019-09-19 12:45:00,61.75,61.77,61.75,61.77,27964.0,51.6697,51.6864,51.6697,51.6864,27964.0
2019-09-19 12:50:00,61.77,61.77,61.75,61.76,17453.0,51.6864,51.6864,51.6697,51.678,17453.0
2019-09-19 12:55:00,61.76,61.78,61.75,61.77,30371.0,51.678,51.6948,51.6697,51.6864,30371.0
2019-09-19 13:00:00,61.76,61.83,61.76,61.82,29012.0,51.678,51.7366,51.678,51.7282,29012.0
2019-09-19 13:05:00,61.82,61.83,61.79,61.8,33448.0,51.7282,51.7366,51.7031,51.7115,33448.0
2019-09-19 13:10:00,61.8,61.8,61.78,61.8,9967.0,51.7115,51.7115,51.6948,51.7115,9967.0
2019-09-19 13:15:00,61.8,61.82,61.8,61.82,38033.0,51.7115,51.7282,51.7115,51.7282,38033.0
2019-09-19 13:20:00,61.81,61.83,61.79,61.82,40931.0,51.7199,51.7366,51.7031,51.7282,40931.0
2019-09-19 13:25:00,61.81,61.82,61.8,61.81,67870.0,51.7199,51.7282,51.7115,51.7199,67870.0
2019-09-19 13:30:00,61.8,61.8,61.75,61.77,70662.0,51.7115,51.7115,51.6697,51.6864,70662.0
2019-09-19 13:35:00,61.76,61.78,61.75,61.76,63140.0,51.678,51.6948,51.6697,51.678,63140.0
2019-09-19 13:40:00,61.77,61.77,61.73,61.76,10442.0,51.6864,51.6864,51.6529,51.678,10442.0
2019-09-19 13:45:00,61.75,61.79,61.75,61.79,13673.0,51.6697,51.7031,51.6697,51.7031,13673.0
2019-09-19 13:50:00,61.78,61.8,61.77,61.79,18662.0,51.6948,51.7115,51.6864,51.7031,18662.0
2019-09-19 13:55:00,61.79,61.8,61.78,61.79,15244.0,51.7031,51.7115,51.6948,51.7031,15244.0
2019-09-19 14:00:00,61.8,61.81,61.78,61.79,51691.0,51.7115,51.7199,51.6948,51.7031,51691.0
2019-09-19 14:05:00,61.78,61.79,61.76,61.78,13423.0,51.6948,51.7031,51.678,51.6948,13423.0
2019-09-19 14:10:00,61.78,61.78,61.76,61.76,13087.0,51.6948,51.6948,51.678,51.678,13087.0
2019-09-19 14:15:00,61.76,61.77,61.76,61.76,7526.0,51.678,51.6864,51.678,51.678,7526.0
2019-09-19 14:20:00,61.77,61.77,61.74,61.76,34649.0,51.6864,51.6864,51.6613,51.678,34649.0
2019-09-19 14:25:00,61.75,61.77,61.74,61.76,37488.0,51.6697,51.6864,51.6613,51.678,37488.0
2019-09-19 14:30:00,61.75,61.76,61.74,61.74,85300.0,51.6697,51.678,51.6613,51.6613,85300.0
2019-09-19 14:35:00,61.75,61.75,61.72,61.73,20700.0,51.6697,51.6697,51.6446,51.6529,20700.0
2019-09-19 14:40:00,61.73,61.74,61.72,61.74,10718.0,51.6529,51.6613,51.6446,51.6613,10718.0
2019-09-19 14:45:00,61.74,61.74,61.7,61.71,21622.0,51.6613,51.6613,51.6278,51.6362,21622.0
2019-09-19 14:50:00,61.7,61.72,61.7,61.71,22000.0,51.6278,51.6446,51.6278,51.6362,22000.0
2019-09-19 14:55:00,61.71,61.71,61.69,61.7,36287.0,51.6362,51.6362,51.6195,51.6278,36287.0
2019-09-19 15:00:00,61.69,61.71,61.68,61.68,22930.0,51.6195,51.6362,51.6111,51.6111,22930.0
2019-09-19 15:05:00,61.68,61.7,61.67,61.69,29198.0,51.6111,51.6278,51.6027,51.6195,29198.0
2019-09-19 15:10:00,61.69,61.69,61.66,61.68,27322.0,51.6195,51.6195,51.5944,51.6111,27322.0
2019-09-19 15:15:00,61.67,61.68,61.66,61.66,29662.0,51.6027,51.6111,51.5944,51.5944,29662.0
2019-09-19 15:20:00,61.67,61.7,61.67,61.69,254026.0,51.6027,51.6278,51.6027,51.6195,254026.0
2019-09-19 15:25:00,61.69,61.7,61.67,61.68,89232.0,51.6195,51.6278,51.6027,51.6111,89232.0
2019-09-19 15:30:00,61.67,61.67,61.61,61.62,265255.0,51.6027,51.6027,51.5525,51.5609,265255.0
2019-09-19 15:35:00,61.61,61.64,61.6,61.64,73043.0,51.5525,51.5776,51.5441,51.5776,73043.0
2019-09-19 15:40:00,61.64,61.64,61.62,61.63,11451.0,51.5776,51.5776,51.5609,51.5692,11451.0
2019-09-19 15:45:00,61.63,61.64,61.61,61.62,51817.0,51.5692,51.5776,51.5525,51.5609,51817.0
2019-09-19 15:50:00,61.61,61.61,61.59,61.61,81054.0,51.5525,51.5525,51.5358,51.5525,81054.0
2019-09-19 15:55:00,61.61,61.62,61.6,61.61,132206.0,51.5525,51.5609,51.5441,51.5525,132206.0
2019-09-20 09:30:00,61.67,61.72,61.64,61.72,156535.0,51.6027,51.6446,51.5776,51.6446,156535.0
2019-09-20 09:35:00,61.71,61.71,61.68,61.71,31303.0,51.6362,51.6362,51.6111,51.6362,31303.0
2019-09-20 09:40:00,61.72,61.74,61.71,61.73,315743.0,51.6446,51.6613,51.6362,51.6529,315743.0
2019-09-20 09:45:00,61.73,61.75,61.73,61.73,39227.0,51.6529,51.6697,51.6529,51.6529,39227.0
2019-09-20 09:50:00,61.73,61.74,61.72,61.74,11493.0,51.6529,51.6613,51.6446,51.6613,11493.0
2019-09-20 09:55:00,61.74,61.75,61.72,61.73,20492.0,51.6613,51.6697,51.6446,51.6529,20492.0
2019-09-20 10:00:00,61.73,61.74,61.72,61.73,54949.0,51.6529,51.6613,51.6446,51.6529,54949.0
2019-09-20 10:05:00,61.73,61.74,61.71,61.72,24329.0,51.6529,51.6613,51.6362,51.6446,24329.0
2019-09-20 10:10:00,61.71,61.74,61.71,61.71,156069.0,51.6362,51.6613,51.6362,51.6362,156069.0
2019-09-20 10:15:00,61.72,61.73,61.71,61.72,24146.0,51.6446,51.6529,51.6362,51.6446,24146.0
2019-09-20 10:20:00,61.73,61.76,61.72,61.76,87767.0,51.6529,51.678,51.6446,51.678,87767.0
2019-09-20 10:25:00,61.75,61.76,61.75,61.76,49880.0,51.6697,51.678,51.6697,51.678,49880.0
2019-09-20 10:30:00,61.76,61.77,61.72,61.73,17574.0,51.678,51.6864,51.6446,51.6529,17574.0
2019-09-20 10:35:00,61.73,61.74,61.69,61.7,18855.0,51.6529,51.6613,51.6195,51.6278,18855.0
2019-09-20 10:40:00,61.7,61.73,61.7,61.72,1144102.0,51.6278,51.6529,51.6278,51.6446,1144102.0
2019-09-20 10:45:00,61.72,61.73,61.7,61.71,242294.0,51.6446,51.6529,51.6278,51.6362,242294.0
2019-09-20 10:50:00,61.71,61.71,61.69,61.7,50596.0,51.6362,51.6362,51.6195,51.6278,50596.0
2019-09-20 10:55:00,61.69,61.75,61.69,61.73,38390.0,51.6195,51.6697,51.6195,51.6529,38390.0
2019-09-20 11:00:00,61.73,61.73,61.69,61.7,61692.0,51.6529,51.6529,51.6195,51.6278,61692.0
2019-09-20 11:05:00,61.69,61.73,61.69,61.73,19568.0,51.6195,51.6529,51.6195,51.6529,19568.0
2019-09-20 11:10:00,61.72,61.75,61.71,61.73,22335.0,51.6446,51.6697,51.6362,51.6529,22335.0
2019-09-20 11:15:00,61.73,61.74,61.69,61.7,19552.0,51.6529,51.6613,51.6195,51.6278,19552.0
2019-09-20 11:20:00,61.7,61.73,61.69,61.72,56207.0,51.6278,51.6529,51.6195,51.6446,56207.0
2019-09-20 11:25:00,61.71,61.72,61.65,61.66,91387.0,51.6362,51.6446,51.586,51.5944,91387.0
2019-09-20 11:30:00,61.65,61.67,61.63,61.66,478230.0,51.586,51.6027,51.5692,51.5944,478230.0
2019-09-20 11:35:00,61.66,61.66,61.62,61.63,186788.0,51.5944,51.5944,51.5609,51.5692,186788.0
2019-09-20 11:40:00,61.63,61.63,61.59,61.61,76125.0,51.5692,51.5692,51.5358,51.5525,76125.0
2019-09-20 11:45:00,61.62,61.63,61.6,61.63,15782.0,51.5609,51.5692,51.5441,51.5692,15782.0
2019-09-20 11:50:00,61.63,61.66,61.62,61.66,24973.0,51.5692,51.5944,51.5609,51.5944,24973.0
2019-09-20 11:55:00,61.65,61.68,61.65,61.68,79279.0,51.586,51.6111,51.586,51.6111,79279.0
2019-09-20 12:00:00,61.68,61.69,61.67,61.69,121771.0,51.6111,51.6195,51.6027,51.6195,121771.0
2019-09-20 12:05:00,61.68,61.69,61.67,61.68,63556.0,51.6111,51.6195,51.6027,51.6111,63556.0
2019-09-20 12:10:00,61.68,61.69,61.67,61.68,18657.0,51.6111,51.6195,51.6027,51.6111,18657.0
2019-09-20 12:15:00,61.68,61.68,61.67,61.68,12202.0,51.6111,51.6111,51.6027,51.6111,12202.0
2019-09-20 12:20:00,61.68,61.71,61.67,61.7,36792.0,51.6111,51.6362,51.6027,51.6278,36792.0
2019-09-20 12:25:00,61.7,61.7,61.67,61.69,15275.0,51.6278,51.6278,51.6027,51.6195,15275.0
2019-09-20 12:30:00,61.68,61.69,61.67,61.67,24886.0,51.6111,51.6195,51.6027,51.6027,24886.0
2019-09-20 12:35:00,61.67,61.68,61.65,61.68,15329.0,51.6027,51.6111,51.586,51.6111,15329.0
2019-09-20 12:40:00,61.68,61.68,61.66,61.68,26530.0,51.6111,51.6111,51.5944,51.6111,26530.0
2019-09-20 12:45:00,61.68,61.69,61.67,61.69,3172.0,51.6111,51.6195,51.6027,51.6195,3172.0
2019-09-20 12:50:00,61.68,61.7,61.68,61.69,18517.0,51.6111,51.6278,51.6111,51.6195,18517.0
2019-09-20 12:55:00,61.7,61.7,61.69,61.69,9832.0,51.6278,51.6278,51.6195,51.6195,9832.0
2019-09-20 13:00:00,61.7,61.7,61.69,61.7,16853.0,51.6278,51.6278,51.6195,51.6278,16853.0
2019-09-20 13:05:00,61.7,61.71,61.69,61.71,7282.0,51.6278,51.6362,51.6195,51.6362,7282.0
2019-09-20 13:10:00,61.7,61.7,61.49,61.5,373824.0,51.6278,51.6278,51.4521,51.4605,373824.0
2019-09-20 13:15:00,61.49,61.54,61.39,61.51,255602.0,51.4521,51.4939,51.3684,51.4688,255602.0
2019-09-20 13:20:00,61.49,61.52,61.46,61.51,56271.0,51.4521,51.4772,51.427,51.4688,56271.0
2019-09-20 13:25:00,61.51,61.56,61.5,61.55,55384.0,51.4688,51.5107,51.4605,51.5023,55384.0
2019-09-20 13:30:00,61.55,61.55,61.49,61.52,47326.0,51.5023,51.5023,51.4521,51.4772,47326.0
2019-09-20 13:35:00,61.52,61.55,61.52,61.52,33563.0,51.4772,51.5023,51.4772,51.4772,33563.0
2019-09-20 13:40:00,61.52,61.54,61.5,61.53,44062.0,51.4772,51.4939,51.4605,51.4856,44062.0
2019-09-20 13:45:00,61.52,61.53,61.47,61.48,21224.0,51.4772,51.4856,51.4354,51.4437,21224.0
2019-09-20 13:50:00,61.49,61.5,61.46,61.46,31783.0,51.4521,51.4605,51.427,51.427,31783.0
2019-09-20 13:55:00,61.46,61.53,61.45,61.52,45757.0,51.427,51.4856,51.4186,51.4772,45757.0
2019-09-20 14:00:00,61.54,61.59,61.54,61.56,157463.0,51.4939,51.5358,51.4939,51.5107,157463.0
2019-09-20 14:05:00,61.56,61.57,61.53,61.54,64595.0,51.5107,51.519,51.4856,51.4939,64595.0
2019-09-20 14:10:00,61.55,61.55,61.51,61.52,30421.0,51.5023,51.5023,51.4688,51.4772,30421.0
2019-09-20 14:15:00,61.52,61.57,61.52,61.55,69330.0,51.4772,51.519,51.4772,51.5023,69330.0
2019-09-20 14:20:00,61.54,61.58,61.54,61.57,28370.0,51.4939,51.5274,51.4939,51.519,28370.0
2019-09-20 14:25:00,61.57,61.57,61.55,61.56,75369.0,51.519,51.519,51.5023,51.5107,75369.0
2019-09-20 14:30:00,61.56,61.58,61.56,61.57,35903.0,51.5107,51.5274,51.5107,51.519,35903.0
2019-09-20 14:35:00,61.57,61.6,61.56,61.6,47846.0,51.519,51.5441,51.5107,51.5441,47846.0
2019-09-20 14:40:00,61.59,61.6,61.58,61.59,57474.0,51.5358,51.5441,51.5274,51.5358,57474.0
2019-09-20 14:45:00,61.59,61.61,61.58,61.59,26744.0,51.5358,51.5525,51.5274,51.5358,26744.0
2019-09-20 14:50:00,61.59,61.6,61.57,61.58,24813.0,51.5358,51.5441,51.519,51.5274,24813.0
2019-09-20 14:55:00,61.58,61.59,61.56,61.57,45376.0,51.5274,51.5358,51.5107,51.519,45376.0
2019-09-20 15:00:00,61.57,61.58,61.56,61.58,33002.0,51.519,51.5274,51.5107,51.5274,33002.0
2019-09-20 15:05:00,61.58,61.58,61.55,61.55,99028.0,51.5274,51.5274,51.5023,51.5023,99028.0
2019-09-20 15:10:00,61.55,61.57,61.54,61.57,49930.0,51.5023,51.519,51.4939,51.519,49930.0
2019-09-20 15:15:00,61.57,61.59,61.55,61.55,58872.0,51.519,51.5358,51.5023,51.5023,58872.0
2019-09-20 15:20:00,61.55,61.56,61.52,61.53,22026.0,51.5023,51.5107,51.4772,51.4856,22026.0
2019-09-20 15:25:00,61.54,61.54,61.52,61.53,12033.0,51.4939,51.4939,51.4772,51.4856,12033.0
2019-09-20 15:30:00,61.53,61.54,61.5,61.5,15489.0,51.4856,51.4939,51.4605,51.4605,15489.0
2019-09-20 15:35:00,61.51,61.52,61.49,61.5,73704.0,51.4688,51.4772,51.4521,51.4605,73704.0
2019-09-20 15:40:00,61.5,61.51,61.48,61.49,116203.0,51.4605,51.4688,51.4437,51.4521,116203.0
2019-09-20 15:45:00,61.48,61.49,61.46,61.48,55634.0,51.4437,51.4521,51.427,51.4437,55634.0
2019-09-20 15:50:00,61.48,61.51,61.47,61.5,126578.0,51.4437,51.4688,51.4354,51.4605,126578.0
2019-09-20 15:55:00,61.49,61.5,61.43,61.43,935766.0,51.4521,51.4605,51.4019,51.4019,935766.0
2019-09-23 09:30:00,61.07,61.12,61.01,61.12,284000.0,51.1007,51.1425,51.0505,51.1425,284000.0
2019-09-23 09:35:00,61.12,61.15,61.11,61.15,190477.0,51.1425,51.1676,51.1341,51.1676,190477.0
2019-09-23 09:40:00,61.15,61.18,61.14,61.17,26741.0,51.1676,51.1927,51.1592,51.1843,26741.0
2019-09-23 09:45:00,61.17,61.2,61.16,61.17,108636.0,51.1843,51.2094,51.176,51.1843,108636.0
2019-09-23 09:50:00,61.17,61.21,61.16,61.21,154651.0,51.1843,51.2178,51.176,51.2178,154651.0
2019-09-23 09:55:00,61.21,61.21,61.13,61.14,46859.0,51.2178,51.2178,51.1509,51.1592,46859.0
2019-09-23 10:00:00,61.13,61.14,61.11,61.11,37286.0,51.1509,51.1592,51.1341,51.1341,37286.0
2019-09-23 10:05:00,61.11,61.11,61.08,61.09,54894.0,51.1341,51.1341,51.109,51.1174,54894.0
2019-09-23 10:10:00,61.09,61.11,61.06,61.08,44558.0,51.1174,51.1341,51.0923,51.109,44558.0
2019-09-23 10:15:00,61.07,61.1,61.05,61.1,45293.0,51.1007,51.1258,51.0839,51.1258,45293.0
2019-09-23 10:20:00,61.1,61.15,61.09,61.14,15113.0,51.1258,51.1676,51.1174,51.1592,15113.0
2019-09-23 10:25:00,61.14,61.16,61.12,61.15,26415.0,51.1592,51.176,51.1425,51.1676,26415.0
2019-09-23 10:30:00,61.16,61.2,61.15,61.16,50969.0,51.176,51.2094,51.1676,51.176,50969.0
2019-09-23 10:35:00,61.16,61.17,61.15,61.16,35150.0,51.176,51.1843,51.1676,51.176,35150.0
2019-09-23 10:40:00,61.16,61.17,61.15,61.16,12855.0,51.176,51.1843,51.1676,51.176,12855.0
2019-09-23 10:45:00,61.15,61.17,61.14,61.17,16102.0,51.1676,51.1843,51.1592,51.1843,16102.0
2019-09-23 10:50:00,61.17,61.2,61.14,61.16,54203.0,51.1843,51.2094,51.1592,51.176,54203.0
2019-09-23 10:55:00,61.16,61.17,61.15,61.16,14731.0,51.176,51.1843,51.1676,51.176,14731.0
2019-09-23 11:00:00,61.16,61.23,61.15,61.22,39733.0,51.176,51.2345,51.1676,51.2262,39733.0
2019-09-23 11:05:00,61.22,61.23,61.2,61.2,37411.0,51.2262,51.2345,51.2094,51.2094,37411.0
2019-09-23 11:10:00,61.2,61.21,61.18,61.21,21309.0,51.2094,51.2178,51.1927,51.2178,21309.0
2019-09-23 11:15:00,61.22,61.25,61.21,61.24,29562.0,51.2262,51.2513,51.2178,51.2429,29562.0
2019-09-23 11:20:00,61.24,61.26,61.23,61.25,30871.0,51.2429,51.2597,51.2345,51.2513,30871.0
2019-09-23 11:25:00,61.26,61.28,61.25,61.25,54376.0,51.2597,51.2764,51.2513,51.2513,54376.0
2019-09-23 11:30:00,61.26,61.29,61.24,61.24,957459.0,51.2597,51.2848,51.2429,51.2429,957459.0
2019-09-23 11:35:00,61.24,61.26,61.24,61.25,36358.0,51.2429,51.2597,51.2429,51.2513,36358.0
2019-09-23 11:40:00,61.26,61.27,61.25,61.25,16862.0,51.2597,51.268,51.2513,51.2513,16862.0
2019-09-23 11:45:00,61.25,61.27,61.25,61.27,12389.0,51.2513,51.268,51.2513,51.268,12389.0
2019-09-23 11:50:00,61.26,61.27,61.25,61.26,33080.0,51.2597,51.268,51.2513,51.2597,33080.0
2019-09-23 11:55:00,61.26,61.28,61.26,61.27,31796.0,51.2597,51.2764,51.2597,51.268,31796.0
2019-09-23 12:00:00,61.28,61.28,61.25,61.28,22363.0,51.2764,51.2764,51.2513,51.2764,22363.0
2019-09-23 12:05:00,61.28,61.3,61.27,61.3,11980.0,51.2764,51.2931,51.268,51.2931,11980.0
2019-09-23 12:10:00,61.29,61.29,61.27,61.28,8172.0,51.2848,51.2848,51.268,51.2764,8172.0
2019-09-23 12:15:00,61.27,61.29,61.27,61.27,5996.0,51.268,51.2848,51.268,51.268,5996.0
2019-09-23 12:20:00,61.28,61.29,61.27,61.29,52007.0,51.2764,51.2848,51.268,51.2848,52007.0
2019-09-23 12:25:00,61.29,61.31,61.29,61.29,15276.0,51.2848,51.3015,51.2848,51.2848,15276.0
2019-09-23 12:30:00,61.29,61.3,61.28,61.3,16278.0,51.2848,51.2931,51.2764,51.2931,16278.0
2019-09-23 12:35:00,61.3,61.3,61.28,61.29,28696.0,51.2931,51.2931,51.2764,51.2848,28696.0
2019-09-23 12:40:00,61.29,61.31,61.28,61.29,13376.0,51.2848,51.3015,51.2764,51.2848,13376.0
2019-09-23 12:45:00,61.3,61.31,61.28,61.29,12286.0,51.2931,51.3015,51.2764,51.2848,12286.0
2019-09-23 12:50:00,61.29,61.3,61.27,61.28,17901.0,51.2848,51.2931,51.268,51.2764,17901.0
2019-09-23 12:55:00,61.28,61.29,61.24,61.26,24938.0,51.2764,51.2848,51.2429,51.2597,24938.0
2019-09-23 13:00:00,61.27,61.28,61.26,61.28,21499.0,51.268,51.2764,51.2597,51.2764,21499.0
2019-09-23 13:05:00,61.28,61.28,61.26,61.28,200223.0,51.2764,51.2764,51.2597,51.2764,200223.0
2019-09-23 13:10:00,61.28,61.29,61.26,61.26,18421.0,51.2764,51.2848,51.2597,51.2597,18421.0
2019-09-23 13:15:00,61.27,61.28,61.26,61.27,21017.0,51.268,51.2764,51.2597,51.268,21017.0
2019-09-23 13:20:00,61.28,61.29,61.26,61.28,13899.0,51.2764,51.2848,51.2597,51.2764,13899.0
2019-09-23 13:25:00,61.29,61.3,61.28,61.29,21444.0,51.2848,51.2931,51.2764,51.2848,21444.0
2019-09-23 13:30:00,61.29,61.3,61.27,61.28,88333.0,51.2848,51.2931,51.268,51.2764,88333.0
2019-09-23 13:35:00,61.28,61.29,61.27,61.28,45755.0,51.2764,51.2848,51.268,51.2764,45755.0
2019-09-23 13:40:00,61.27,61.29,61.27,61.29,12791.0,51.268,51.2848,51.268,51.2848,12791.0
2019-09-23 13:45:00,61.29,61.3,61.28,61.3,26928.0,51.2848,51.2931,51.2764,51.2931,26928.0
2019-09-23 13:50:00,61.29,61.3,61.28,61.29,131054.0,51.2848,51.2931,51.2764,51.2848,131054.0
2019-09-23 13:55:00,61.29,61.3,61.28,61.29,12250.0,51.2848,51.2931,51.2764,51.2848,12250.0
2019-09-23 14:00:00,61.29,61.3,61.29,61.29,25796.0,51.2848,51.2931,51.2848,51.2848,25796.0
2019-09-23 14:05:00,61.29,61.3,61.28,61.28,19126.0,51.2848,51.2931,51.2764,51.2764,19126.0
2019-09-23 14:10:00,61.28,61.29,61.27,61.28,28117.0,51.2764,51.2848,51.268,51.2764,28117.0
2019-09-23 14:15:00,61.29,61.29,61.27,61.29,163626.0,51.2848,51.2848,51.268,51.2848,163626.0
2019-09-23 14:20:00,61.29,61.29,61.27,61.28,54278.0,51.2848,51.2848,51.268,51.2764,54278.0
2019-09-23 14:25:00,61.28,61.29,61.27,61.29,18270.0,51.2764,51.2848,51.268,51.2848,18270.0
2019-09-23 14:30:00,61.28,61.29,61.28,61.29,23224.0,51.2764,51.2848,51.2764,51.2848,23224.0
2019-09-23 14:35:00,61.29,61.29,61.28,61.29,62690.0,51.2848,51.2848,51.2764,51.2848,62690.0
2019-09-23 14:40:00,61.29,61.31,61.28,61.31,59697.0,51.2848,51.3015,51.2764,51.3015,59697.0
2019-09-23 14:45:00,61.31,61.31,61.29,61.29,30389.0,51.3015,51.3015,51.2848,51.2848,30389.0
2019-09-23 14:50:00,61.3,61.3,61.29,61.3,15642.0,51.2931,51.2931,51.2848,51.2931,15642.0
2019-09-23 14:55:00,61.3,61.31,61.29,61.31,21605.0,51.2931,51.3015,51.2848,51.3015,21605.0
2019-09-23 15:00:00,61.3,61.32,61.29,61.31,34835.0,51.2931,51.3099,51.2848,51.3015,34835.0
2019-09-23 15:05:00,61.31,61.34,61.3,61.34,31050.0,51.3015,51.3266,51.2931,51.3266,31050.0
2019-09-23 15:10:00,61.33,61.35,61.32,61.32,34273.0,51.3182,51.335,51.3099,51.3099,34273.0
2019-09-23 15:15:00,61.32,61.33,61.32,61.32,44856.0,51.3099,51.3182,51.3099,51.3099,44856.0
2019-09-23 15:20:00,61.33,61.34,61.32,61.33,61780.0,51.3182,51.3266,51.3099,51.3182,61780.0
2019-09-23 15:25:00,61.33,61.35,61.33,61.34,36506.0,51.3182,51.335,51.3182,51.3266,36506.0
2019-09-23 15:30:00,61.34,61.34,61.3,61.31,42600.0,51.3266,51.3266,51.2931,51.3015,42600.0
2019-09-23 15:35:00,61.3,61.31,61.28,61.3,44722.0,51.2931,51.3015,51.2764,51.2931,44722.0
2019-09-23 15:40:00,61.3,61.3,61.29,61.3,28147.0,51.2931,51.2931,51.2848,51.2931,28147.0
2019-09-23 15:45:00,61.3,61.31,61.29,61.3,23178.0,51.2931,51.3015,51.2848,51.2931,23178.0
2019-09-23 15:50:00,61.31,61.32,61.27,61.28,61205.0,51.3015,51.3099,51.268,51.2764,61205.0
2019-09-23 15:55:00,61.27,61.32,61.26,61.29,457131.0,51.268,51.3099,51.2597,51.2848,457131.0
2019-09-24 09:30:00,61.45,61.49,61.43,61.44,256079.0,51.4186,51.4521,51.4019,51.4103,256079.0
2019-09-24 09:35:00,61.45,61.48,61.44,61.46,77825.0,51.4186,51.4437,51.4103,51.427,77825.0
2019-09-24 09:40:00,61.46,61.47,61.44,61.45,60463.0,51.427,51.4354,51.4103,51.4186,60463.0
2019-09-24 09:45:00,61.45,61.48,61.44,61.47,29141.0,51.4186,51.4437,51.4103,51.4354,29141.0
2019-09-24 09:50:00,61.47,61.48,61.46,61.48,57327.0,51.4354,51.4437,51.427,51.4437,57327.0
2019-09-24 09:55:00,61.48,61.5,61.47,61.47,35264.0,51.4437,51.4605,51.4354,51.4354,35264.0
2019-09-24 10:00:00,61.48,61.53,61.46,61.52,182400.0,51.4437,51.4856,51.427,51.4772,182400.0
2019-09-24 10:05:00,61.51,61.52,61.46,61.48,133796.0,51.4688,51.4772,51.427,51.4437,133796.0
2019-09-24 10:10:00,61.48,61.51,61.47,61.5,262373.0,51.4437,51.4688,51.4354,51.4605,262373.0
2019-09-24 10:15:00,61.49,61.51,61.46,61.5,210875.0,51.4521,51.4688,51.427,51.4605,210875.0
2019-09-24 10:20:00,61.5,61.51,61.39,61.4,137616.0,51.4605,51.4688,51.3684,51.3768,137616.0
2019-09-24 10:25:00,61.4,61.43,61.39,61.42,53414.0,51.3768,51.4019,51.3684,51.3935,53414.0
2019-09-24 10:30:00,61.42,61.45,61.41,61.45,23041.0,51.3935,51.4186,51.3852,51.4186,23041.0
2019-09-24 10:35:00,61.44,61.46,61.43,61.45,26760.0,51.4103,51.427,51.4019,51.4186,26760.0
2019-09-24 10:40:00,61.45,61.46,61.43,61.44,29545.0,51.4186,51.427,51.4019,51.4103,29545.0
2019-09-24 10:45:00,61.44,61.44,61.4,61.42,229056.0,51.4103,51.4103,51.3768,51.3935,229056.0
2019-09-24 10:50:00,61.42,61.44,61.41,61.42,31767.0,51.3935,51.4103,51.3852,51.3935,31767.0
2019-09-24 10:55:00,61.41,61.42,61.38,61.39,19015.0,51.3852,51.3935,51.3601,51.3684,19015.0
2019-09-24 11:00:00,61.39,61.39,61.33,61.34,74443.0,51.3684,51.3684,51.3182,51.3266,74443.0
2019-09-24 11:05:00,61.34,61.35,61.32,61.34,29004.0,51.3266,51.335,51.3099,51.3266,29004.0
2019-09-24 11:10:00,61.33,61.35,61.31,61.33,23680.0,51.3182,51.335,51.3015,51.3182,23680.0
2019-09-24 11:15:00,61.33,61.33,61.3,61.32,39639.0,51.3182,51.3182,51.2931,51.3099,39639.0
2019-09-24 11:20:00,61.32,61.35,61.32,61.33,28954.0,51.3099,51.335,51.3099,51.3182,28954.0
2019-09-24 11:25:00,61.34,61.35,61.32,61.34,41011.0,51.3266,51.335,51.3099,51.3266,41011.0
2019-09-24 11:30:00,61.35,61.35,61.31,61.33,72580.0,51.335,51.335,51.3015,51.3182,72580.0
2019-09-24 11:35:00,61.34,61.34,61.28,61.28,102240.0,51.3266,51.3266,51.2764,51.2764,102240.0
2019-09-24 11:40:00,61.28,61.29,61.25,61.25,52966.0,51.2764,51.2848,51.2513,51.2513,52966.0
2019-09-24 11:45:00,61.26,61.3,61.26,61.29,42077.0,51.2597,51.2931,51.2597,51.2848,42077.0
2019-09-24 11:50:00,61.28,61.29,61.26,61.27,89978.0,51.2764,51.2848,51.2597,51.268,89978.0
2019-09-24 11:55:00,61.26,61.28,61.26,61.27,21144.0,51.2597,51.2764,51.2597,51.268,21144.0
2019-09-24 12:00:00,61.27,61.28,61.25,61.28,21042.0,51.268,51.2764,51.2513,51.2764,21042.0
2019-09-24 12:05:00,61.26,61.31,61.26,61.3,32160.0,51.2597,51.3015,51.2597,51.2931,32160.0
2019-09-24 12:10:00,61.3,61.31,61.27,61.28,41906.0,51.2931,51.3015,51.268,51.2764,41906.0
2019-09-24 12:15:00,61.28,61.3,61.24,61.24,28614.0,51.2764,51.2931,51.2429,51.2429,28614.0
2019-09-24 12:20:00,61.23,61.25,61.1,61.14,166009.0,51.2345,51.2513,51.1258,51.1592,166009.0
2019-09-24 12:25:00,61.15,61.18,61.09,61.15,120217.0,51.1676,51.1927,51.1174,51.1676,120217.0
2019-09-24 12:30:00,61.15,61.16,61.12,61.16,34428.0,51.1676,51.176,51.1425,51.176,34428.0
2019-09-24 12:35:00,61.14,61.15,61.11,61.12,28683.0,51.1592,51.1676,51.1341,51.1425,28683.0
2019-09-24 12:40:00,61.13,61.14,61.09,61.11,81567.0,51.1509,51.1592,51.1174,51.1341,81567.0
2019-09-24 12:45:00,61.12,61.15,61.08,61.13,43422.0,51.1425,51.1676,51.109,51.1509,43422.0
2019-09-24 12:50:00,61.13,61.13,61.1,61.1,154084.0,51.1509,51.1509,51.1258,51.1258,154084.0
2019-09-24 12:55:00,61.1,61.12,61.07,61.09,134394.0,51.1258,51.1425,51.1007,51.1174,134394.0
2019-09-24 13:00:00,61.09,61.14,61.08,61.12,207885.0,51.1174,51.1592,51.109,51.1425,207885.0
2019-09-24 13:05:00,61.13,61.16,61.12,61.15,26452.0,51.1509,51.176,51.1425,51.1676,26452.0
2019-09-24 13:10:00,61.15,61.16,61.08,61.11,113315.0,51.1676,51.176,51.109,51.1341,113315.0
2019-09-24 13:15:00,61.11,61.13,61.1,61.12,31723.0,51.1341,51.1509,51.1258,51.1425,31723.0
2019-09-24 13:20:00,61.12,61.12,61.08,61.08,36008.0,51.1425,51.1425,51.109,51.109,36008.0
2019-09-24 13:25:00,61.09,61.14,61.09,61.11,62877.0,51.1174,51.1592,51.1174,51.1341,62877.0
2019-09-24 13:30:00,61.11,61.16,61.11,61.13,152957.0,51.1341,51.176,51.1341,51.1509,152957.0
2019-09-24 13:35:00,61.12,61.15,61.12,61.12,49748.0,51.1425,51.1676,51.1425,51.1425,49748.0
2019-09-24 13:40:00,61.13,61.14,61.11,61.13,54167.0,51.1509,51.1592,51.1341,51.1509,54167.0
2019-09-24 13:45:00,61.13,61.15,61.12,61.14,25275.0,51.1509,51.1676,51.1425,51.1592,25275.0
2019-09-24 13:50:00,61.13,61.15,61.1,61.11,68077.0,51.1509,51.1676,51.1258,51.1341,68077.0
2019-09-24 13:55:00,61.1,61.13,61.08,61.11,26304.0,51.1258,51.1509,51.109,51.1341,26304.0
2019-09-24 14:00:00,61.11,61.11,61.09,61.1,146889.0,51.1341,51.1341,51.1174,51.1258,146889.0
2019-09-24 14:05:00,61.09,61.11,61.05,61.05,85521.0,51.1174,51.1341,51.0839,51.0839,85521.0
2019-09-24 14:10:00,61.06,61.25,61.05,61.2,372636.0,51.0923,51.2513,51.0839,51.2094,372636.0
2019-09-24 14:15:00,61.22,61.24,61.18,61.21,163126.0,51.2262,51.2429,51.1927,51.2178,163126.0
2019-09-24 14:20:00,61.21,61.22,61.17,61.17,66112.0,51.2178,51.2262,51.1843,51.1843,66112.0
2019-09-24 14:25:00,61.17,61.21,61.17,61.19,41394.0,51.1843,51.2178,51.1843,51.2011,41394.0
2019-09-24 14:30:00,61.19,61.2,61.17,61.18,62180.0,51.2011,51.2094,51.1843,51.1927,62180.0
2019-09-24 14:35:00,61.18,61.22,61.09,61.15,434934.0,51.1927,51.2262,51.1174,51.1676,434934.0
2019-09-24 14:40:00,61.15,61.16,61.12,61.15,62878.0,51.1676,51.176,51.1425,51.1676,62878.0
2019-09-24 14:45:00,61.15,61.18,61.13,61.16,19239.0,51.1676,51.1927,51.1509,51.176,19239.0
2019-09-24 14:50:00,61.16,61.2,61.14,61.17,169992.0,51.176,51.2094,51.1592,51.1843,169992.0
2019-09-24 14:55:00,61.16,61.17,61.14,61.16,82357.0,51.176,51.1843,51.1592,51.176,82357.0
2019-09-24 15:00:00,61.16,61.18,61.13,61.16,37934.0,51.176,51.1927,51.1509,51.176,37934.0
2019-09-24 15:05:00,61.16,61.18,61.15,61.16,30350.0,51.176,51.1927,51.1676,51.176,30350.0
2019-09-24 15:10:00,61.16,61.2,61.15,61.2,20013.0,51.176,51.2094,51.1676,51.2094,20013.0
2019-09-24 15:15:00,61.19,61.19,61.16,61.16,38390.0,51.2011,51.2011,51.176,51.176,38390.0
2019-09-24 15:20:00,61.16,61.17,61.1,61.1,43613.0,51.176,51.1843,51.1258,51.1258,43613.0
2019-09-24 15:25:00,61.11,61.14,61.1,61.12,81354.0,51.1341,51.1592,51.1258,51.1425,81354.0
2019-09-24 15:30:00,61.11,61.12,61.08,61.09,33386.0,51.1341,51.1425,51.109,51.1174,33386.0
2019-09-24 15:35:00,61.1,61.11,61.08,61.1,252625.0,51.1258,51.1341,51.109,51.1258,252625.0
2019-09-24 15:40:00,61.09,61.12,61.08,61.1,66178.0,51.1174,51.1425,51.109,51.1258,66178.0
2019-09-24 15:45:00,61.1,61.15,61.09,61.15,51671.0,51.1258,51.1676,51.1174,51.1676,51671.0
2019-09-24 15:50:00,61.14,61.15,61.1,61.14,89904.0,51.1592,51.1676,51.1258,51.1592,89904.0
2019-09-24 15:55:00,61.14,61.14,61.09,61.11,458459.0,51.1592,51.1592,51.1174,51.1341,458459.0
2019-09-25 09:30:00,60.75,60.8,60.73,60.79,159307.0,50.8329,50.8747,50.8162,50.8664,159307.0
2019-09-25 09:35:00,60.79,60.81,60.77,60.78,107257.0,50.8664,50.8831,50.8496,50.858,107257.0
2019-09-25 09:40:00,60.78,60.78,60.75,60.75,30611.0,50.858,50.858,50.8329,50.8329,30611.0
2019-09-25 09:45:00,60.74,60.75,60.71,60.73,158383.0,50.8245,50.8329,50.7994,50.8162,158383.0
2019-09-25 09:50:00,60.74,60.74,60.7,60.71,87409.0,50.8245,50.8245,50.7911,50.7994,87409.0
2019-09-25 09:55:00,60.7,60.71,60.66,60.68,102112.0,50.7911,50.7994,50.7576,50.7743,102112.0
2019-09-25 10:00:00,60.68,60.68,60.59,60.65,272071.0,50.7743,50.7743,50.699,50.7492,272071.0
2019-09-25 10:05:00,60.65,60.72,60.63,60.67,60147.0,50.7492,50.8078,50.7325,50.766,60147.0
2019-09-25 10:10:00,60.68,60.7,60.62,60.63,52769.0,50.7743,50.7911,50.7241,50.7325,52769.0
2019-09-25 10:15:00,60.62,60.64,60.55,60.57,64811.0,50.7241,50.7409,50.6656,50.6823,64811.0
2019-09-25 10:20:00,60.57,60.6,60.55,60.57,39460.0,50.6823,50.7074,50.6656,50.6823,39460.0
2019-09-25 10:25:00,60.59,60.64,60.58,60.64,18725.0,50.699,50.7409,50.6907,50.7409,18725.0
2019-09-25 10:30:00,60.64,60.69,60.63,60.67,46844.0,50.7409,50.7827,50.7325,50.766,46844.0
2019-09-25 10:35:00,60.68,60.69,60.66,60.69,222147.0,50.7743,50.7827,50.7576,50.7827,222147.0
2019-09-25 10:40:00,60.69,60.69,60.63,60.66,49468.0,50.7827,50.7827,50.7325,50.7576,49468.0
2019-09-25 10:45:00,60.66,60.7,60.66,60.68,35139.0,50.7576,50.7911,50.7576,50.7743,35139.0
2019-09-25 10:50:00,60.69,60.83,60.69,60.8,74425.0,50.7827,50.8998,50.7827,50.8747,74425.0
2019-09-25 10:55:00,60.8,60.84,60.79,60.82,71723.0,50.8747,50.9082,50.8664,50.8915,71723.0
2019-09-25 11:00:00,60.82,60.85,60.82,60.83,65857.0,50.8915,50.9166,50.8915,50.8998,65857.0
2019-09-25 11:05:00,60.84,60.85,60.79,60.8,39729.0,50.9082,50.9166,50.8664,50.8747,39729.0
2019-09-25 11:10:00,60.79,60.82,60.78,60.81,49467.0,50.8664,50.8915,50.858,50.8831,49467.0
2019-09-25 11:15:00,60.83,60.84,60.79,60.8,137856.0,50.8998,50.9082,50.8664,50.8747,137856.0
2019-09-25 11:20:00,60.8,60.86,60.8,60.83,80309.0,50.8747,50.9249,50.8747,50.8998,80309.0
2019-09-25 11:25:00,60.82,60.84,60.81,60.83,297261.0,50.8915,50.9082,50.8831,50.8998,297261.0
2019-09-25 11:30:00,60.82,60.86,60.82,60.84,148811.0,50.8915,50.9249,50.8915,50.9082,148811.0
2019-09-25 11:35:00,60.85,60.87,60.82,60.86,102423.0,50.9166,50.9333,50.8915,50.9249,102423.0
2019-09-25 11:40:00,60.89,60.9,60.83,60.84,19284.0,50.9501,50.9584,50.8998,50.9082,19284.0
2019-09-25 11:45:00,60.85,60.86,60.82,60.83,31338.0,50.9166,50.9249,50.8915,50.8998,31338.0
2019-09-25 11:50:00,60.82,60.83,60.8,60.82,18639.0,50.8915,50.8998,50.8747,50.8915,18639.0
2019-09-25 11:55:00,60.81,60.84,60.81,60.84,26248.0,50.8831,50.9082,50.8831,50.9082,26248.0
2019-09-25 12:00:00,60.84,60.86,60.82,60.86,11894.0,50.9082,50.9249,50.8915,50.9249,11894.0
2019-09-25 12:05:00,60.85,60.87,60.84,60.86,9997.0,50.9166,50.9333,50.9082,50.9249,9997.0
2019-09-25 12:10:00,60.85,60.86,60.83,60.85,20917.0,50.9166,50.9249,50.8998,50.9166,20917.0
2019-09-25 12:15:00,60.84,60.86,60.81,60.84,42839.0,50.9082,50.9249,50.8831,50.9082,42839.0
2019-09-25 12:20:00,60.84,60.84,60.81,60.84,15240.0,50.9082,50.9082,50.8831,50.9082,15240.0
2019-09-25 12:25:00,60.83,60.85,60.83,60.84,15827.0,50.8998,50.9166,50.8998,50.9082,15827.0
2019-09-25 12:30:00,60.84,60.85,60.82,60.83,80888.0,50.9082,50.9166,50.8915,50.8998,80888.0
2019-09-25 12:35:00,60.83,60.84,60.82,60.84,15850.0,50.8998,50.9082,50.8915,50.9082,15850.0
2019-09-25 12:40:00,60.83,60.85,60.83,60.85,6929.0,50.8998,50.9166,50.8998,50.9166,6929.0
2019-09-25 12:45:00,60.85,60.86,60.83,60.84,38981.0,50.9166,50.9249,50.8998,50.9082,38981.0
2019-09-25 12:50:00,60.84,60.85,60.82,60.83,17368.0,50.9082,50.9166,50.8915,50.8998,17368.0
2019-09-25 12:55:00,60.84,60.87,60.81,60.83,57402.0,50.9082,50.9333,50.8831,50.8998,57402.0
2019-09-25 13:00:00,60.82,60.83,60.8,60.82,14968.0,50.8915,50.8998,50.8747,50.8915,14968.0
2019-09-25 13:05:00,60.82,60.85,60.81,60.85,21466.0,50.8915,50.9166,50.8831,50.9166,21466.0
2019-09-25 13:10:00,60.84,60.86,60.83,60.85,15680.0,50.9082,50.9249,50.8998,50.9166,15680.0
2019-09-25 13:15:00,60.84,60.85,60.82,60.84,10697.0,50.9082,50.9166,50.8915,50.9082,10697.0
2019-09-25 13:20:00,60.84,60.86,60.83,60.85,33630.0,50.9082,50.9249,50.8998,50.9166,33630.0
2019-09-25 13:25:00,60.86,60.87,60.85,60.85,192805.0,50.9249,50.9333,50.9166,50.9166,192805.0
2019-09-25 13:30:00,60.85,60.86,60.84,60.85,319417.0,50.9166,50.9249,50.9082,50.9166,319417.0
2019-09-25 13:35:00,60.85,60.88,60.85,60.86,59967.0,50.9166,50.9417,50.9166,50.9249,59967.0
2019-09-25 13:40:00,60.85,60.87,60.85,60.87,41178.0,50.9166,50.9333,50.9166,50.9333,41178.0
2019-09-25 13:45:00,60.87,60.89,60.86,60.88,55593.0,50.9333,50.9501,50.9249,50.9417,55593.0
2019-09-25 13:50:00,60.89,60.92,60.88,60.92,40582.0,50.9501,50.9752,50.9417,50.9752,40582.0
2019-09-25 13:55:00,60.92,60.93,60.9,60.91,30824.0,50.9752,50.9835,50.9584,50.9668,30824.0
2019-09-25 14:00:00,60.91,60.94,60.9,60.93,36768.0,50.9668,50.9919,50.9584,50.9835,36768.0
2019-09-25 14:05:00,60.93,60.96,60.92,60.95,92746.0,50.9835,51.0086,50.9752,51.0003,92746.0
2019-09-25 14:10:00,60.95,60.97,60.95,60.95,24620.0,51.0003,51.017,51.0003,51.0003,24620.0
2019-09-25 14:15:00,60.95,60.97,60.94,60.96,78086.0,51.0003,51.017,50.9919,51.0086,78086.0
2019-09-25 14:20:00,60.95,60.97,60.95,60.97,70051.0,51.0003,51.017,51.0003,51.017,70051.0
2019-09-25 14:25:00,60.96,60.97,60.96,60.97,23451.0,51.0086,51.017,51.0086,51.017,23451.0
2019-09-25 14:30:00,60.96,60.97,60.95,60.97,78704.0,51.0086,51.017,51.0003,51.017,78704.0
2019-09-25 14:35:00,60.96,60.97,60.94,60.94,28171.0,51.0086,51.017,50.9919,50.9919,28171.0
2019-09-25 14:40:00,60.94,60.97,60.94,60.97,59063.0,50.9919,51.017,50.9919,51.017,59063.0
2019-09-25 14:45:00,60.97,60.97,60.96,60.96,11026.0,51.017,51.017,51.0086,51.0086,11026.0
2019-09-25 14:50:00,60.96,60.96,60.94,60.96,33682.0,51.0086,51.0086,50.9919,51.0086,33682.0
2019-09-25 14:55:00,60.95,60.96,60.94,60.95,35269.0,51.0003,51.0086,50.9919,51.0003,35269.0
2019-09-25 15:00:00,60.96,60.96,60.94,60.96,13392.0,51.0086,51.0086,50.9919,51.0086,13392.0
2019-09-25 15:05:00,60.95,60.98,60.95,60.97,117754.0,51.0003,51.0254,51.0003,51.017,117754.0
2019-09-25 15:10:00,60.97,60.99,60.96,60.98,74394.0,51.017,51.0337,51.0086,51.0254,74394.0
2019-09-25 15:15:00,60.98,60.98,60.96,60.98,26959.0,51.0254,51.0254,51.0086,51.0254,26959.0
2019-09-25 15:20:00,60.98,60.98,60.97,60.97,23999.0,51.0254,51.0254,51.017,51.017,23999.0
2019-09-25 15:25:00,60.98,60.98,60.96,60.96,33317.0,51.0254,51.0254,51.0086,51.0086,33317.0
2019-09-25 15:30:00,60.96,60.97,60.94,60.96,63195.0,51.0086,51.017,50.9919,51.0086,63195.0
2019-09-25 15:35:00,60.96,60.98,60.95,60.97,89796.0,51.0086,51.0254,51.0003,51.017,89796.0
2019-09-25 15:40:00,60.97,61.0,60.97,61.0,590996.0,51.017,51.0421,51.017,51.0421,590996.0
2019-09-25 15:45:00,61.0,61.0,60.98,60.98,128567.0,51.0421,51.0421,51.0254,51.0254,128567.0
2019-09-25 15:50:00,60.98,61.01,60.97,60.98,143440.0,51.0254,51.0505,51.017,51.0254,143440.0
2019-09-25 15:55:00,60.98,60.98,60.93,60.94,863252.0,51.0254,51.0254,50.9835,50.9919,863252.0
2019-09-26 09:30:00,61.25,61.25,61.19,61.19,97924.0,51.2513,51.2513,51.2011,51.2011,97924.0
2019-09-26 09:35:00,61.19,61.23,61.17,61.22,75082.0,51.2011,51.2345,51.1843,51.2262,75082.0
2019-09-26 09:40:00,61.21,61.22,61.18,61.22,117139.0,51.2178,51.2262,51.1927,51.2262,117139.0
2019-09-26 09:45:00,61.23,61.25,61.21,61.23,93373.0,51.2345,51.2513,51.2178,51.2345,93373.0
2019-09-26 09:50:00,61.23,61.24,61.21,61.23,42432.0,51.2345,51.2429,51.2178,51.2345,42432.0
2019-09-26 09:55:00,61.23,61.25,61.22,61.24,13184.0,51.2345,51.2513,51.2262,51.2429,13184.0
2019-09-26 10:00:00,61.25,61.29,61.23,61.27,106474.0,51.2513,51.2848,51.2345,51.268,106474.0
2019-09-26 10:05:00,61.27,61.28,61.23,61.24,62235.0,51.268,51.2764,51.2345,51.2429,62235.0
2019-09-26 10:10:00,61.24,61.25,61.21,61.23,22707.0,51.2429,51.2513,51.2178,51.2345,22707.0
2019-09-26 10:15:00,61.23,61.24,61.19,61.2,55002.0,51.2345,51.2429,51.2011,51.2094,55002.0
2019-09-26 10:20:00,61.2,61.21,61.17,61.18,27658.0,51.2094,51.2178,51.1843,51.1927,27658.0
2019-09-26 10:25:00,61.18,61.24,61.18,61.22,46240.0,51.1927,51.2429,51.1927,51.2262,46240.0
2019-09-26 10:30:00,61.22,61.23,61.2,61.21,24812.0,51.2262,51.2345,51.2094,51.2178,24812.0
2019-09-26 10:35:00,61.21,61.22,61.2,61.21,31434.0,51.2178,51.2262,51.2094,51.2178,31434.0
2019-09-26 10:40:00,61.21,61.21,61.18,61.2,17684.0,51.2178,51.2178,51.1927,51.2094,17684.0
2019-09-26 10:45:00,61.18,61.2,61.17,61.19,31267.0,51.1927,51.2094,51.1843,51.2011,31267.0
2019-09-26 10:50:00,61.19,61.19,61.17,61.17,91938.0,51.2011,51.2011,51.1843,51.1843,91938.0
2019-09-26 10:55:00,61.16,61.18,61.12,61.16,117455.0,51.176,51.1927,51.1425,51.176,117455.0
2019-09-26 11:00:00,61.16,61.16,61.12,61.14,92156.0,51.176,51.176,51.1425,51.1592,92156.0
2019-09-26 11:05:00,61.14,61.18,61.13,61.15,18036.0,51.1592,51.1927,51.1509,51.1676,18036.0
2019-09-26 11:10:00,61.17,61.19,61.16,61.16,25979.0,51.1843,51.2011,51.176,51.176,25979.0
2019-09-26 11:15:00,61.17,61.17,61.07,61.09,26793.0,51.1843,51.1843,51.1007,51.1174,26793.0
2019-09-26 11:20:00,61.09,61.09,61.04,61.05,71264.0,51.1174,51.1174,51.0756,51.0839,71264.0
2019-09-26 11:25:00,61.05,61.09,61.04,61.09,26396.0,51.0839,51.1174,51.0756,51.1174,26396.0
2019-09-26 11:30:00,61.09,61.1,61.04,61.08,34649.0,51.1174,51.1258,51.0756,51.109,34649.0
2019-09-26 11:35:00,61.09,61.15,61.08,61.14,54689.0,51.1174,51.1676,51.109,51.1592,54689.0
2019-09-26 11:40:00,61.13,61.14,61.1,61.12,17240.0,51.1509,51.1592,51.1258,51.1425,17240.0
2019-09-26 11:45:00,61.12,61.12,61.09,61.1,20512.0,51.1425,51.1425,51.1174,51.1258,20512.0
2019-09-26 11:50:00,61.1,61.1,61.07,61.08,67510.0,51.1258,51.1258,51.1007,51.109,67510.0
2019-09-26 11:55:00,61.09,61.11,61.08,61.1,72191.0,51.1174,51.1341,51.109,51.1258,72191.0
2019-09-26 12:00:00,61.09,61.12,61.06,61.1,27772.0,51.1174,51.1425,51.0923,51.1258,27772.0
2019-09-26 12:05:00,61.11,61.12,61.09,61.09,17901.0,51.1341,51.1425,51.1174,51.1174,17901.0
2019-09-26 12:10:00,61.09,61.1,61.08,61.1,8476.0,51.1174,51.1258,51.109,51.1258,8476.0
2019-09-26 12:15:00,61.11,61.12,61.09,61.12,30200.0,51.1341,51.1425,51.1174,51.1425,30200.0
2019-09-26 12:20:00,61.11,61.13,61.1,61.13,55575.0,51.1341,51.1509,51.1258,51.1509,55575.0
2019-09-26 12:25:00,61.13,61.15,61.1,61.13,164102.0,51.1509,51.1676,51.1258,51.1509,164102.0
2019-09-26 12:30:00,61.12,61.13,61.1,61.1,30676.0,51.1425,51.1509,51.1258,51.1258,30676.0
2019-09-26 12:35:00,61.11,61.14,61.1,61.14,18170.0,51.1341,51.1592,51.1258,51.1592,18170.0
2019-09-26 12:40:00,61.14,61.14,61.11,61.12,18459.0,51.1592,51.1592,51.1341,51.1425,18459.0
2019-09-26 12:45:00,61.11,61.11,61.09,61.1,50748.0,51.1341,51.1341,51.1174,51.1258,50748.0
2019-09-26 12:50:00,61.09,61.1,61.07,61.08,24022.0,51.1174,51.1258,51.1007,51.109,24022.0
2019-09-26 12:55:00,61.09,61.11,61.08,61.1,21079.0,51.1174,51.1341,51.109,51.1258,21079.0
2019-09-26 13:00:00,61.1,61.12,61.09,61.11,13791.0,51.1258,51.1425,51.1174,51.1341,13791.0
2019-09-26 13:05:00,61.11,61.13,61.11,61.12,5378.0,51.1341,51.1509,51.1341,51.1425,5378.0
2019-09-26 13:10:00,61.13,61.13,61.1,61.11,13888.0,51.1509,51.1509,51.1258,51.1341,13888.0
2019-09-26 13:15:00,61.11,61.12,61.09,61.11,88003.0,51.1341,51.1425,51.1174,51.1341,88003.0
2019-09-26 13:20:00,61.1,61.11,61.09,61.1,20006.0,51.1258,51.1341,51.1174,51.1258,20006.0
2019-09-26 13:25:00,61.1,61.11,61.08,61.1,38828.0,51.1258,51.1341,51.109,51.1258,38828.0
2019-09-26 13:30:00,61.1,61.13,61.1,61.11,44751.0,51.1258,51.1509,51.1258,51.1341,44751.0
2019-09-26 13:35:00,61.12,61.14,61.1,61.14,59846.0,51.1425,51.1592,51.1258,51.1592,59846.0
2019-09-26 13:40:00,61.14,61.15,61.13,61.15,7691.0,51.1592,51.1676,51.1509,51.1676,7691.0
2019-09-26 13:45:00,61.15,61.15,61.14,61.15,33087.0,51.1676,51.1676,51.1592,51.1676,33087.0
2019-09-26 13:50:00,61.15,61.15,61.12,61.14,69389.0,51.1676,51.1676,51.1425,51.1592,69389.0
2019-09-26 13:55:00,61.14,61.15,61.13,61.15,48371.0,51.1592,51.1676,51.1509,51.1676,48371.0
2019-09-26 14:00:00,61.15,61.19,61.14,61.17,122842.0,51.1676,51.2011,51.1592,51.1843,122842.0
2019-09-26 14:05:00,61.18,61.21,61.16,61.2,64054.0,51.1927,51.2178,51.176,51.2094,64054.0
2019-09-26 14:10:00,61.21,61.21,61.17,61.18,37046.0,51.2178,51.2178,51.1843,51.1927,37046.0
2019-09-26 14:15:00,61.17,61.2,61.17,61.19,61450.0,51.1843,51.2094,51.1843,51.2011,61450.0
2019-09-26 14:20:00,61.19,61.21,61.18,61.19,38298.0,51.2011,51.2178,51.1927,51.2011,38298.0
2019-09-26 14:25:00,61.2,61.2,61.17,61.18,50443.0,51.2094,51.2094,51.1843,51.1927,50443.0
2019-09-26 14:30:00,61.18,61.19,61.17,61.18,27723.0,51.1927,51.2011,51.1843,51.1927,27723.0
2019-09-26 14:35:00,61.17,61.18,61.16,61.17,44985.0,51.1843,51.1927,51.176,51.1843,44985.0
2019-09-26 14:40:00,61.17,61.18,61.16,61.17,99220.0,51.1843,51.1927,51.176,51.1843,99220.0
2019-09-26 14:45:00,61.17,61.18,61.16,61.17,37977.0,51.1843,51.1927,51.176,51.1843,37977.0
2019-09-26 14:50:00,61.17,61.17,61.15,61.15,44109.0,51.1843,51.1843,51.1676,51.1676,44109.0
2019-09-26 14:55:00,61.16,61.16,61.14,61.15,33427.0,51.176,51.176,51.1592,51.1676,33427.0
2019-09-26 15:00:00,61.14,61.17,61.14,61.16,40307.0,51.1592,51.1843,51.1592,51.176,40307.0
2019-09-26 15:05:00,61.16,61.17,61.14,61.17,63131.0,51.176,51.1843,51.1592,51.1843,63131.0
2019-09-26 15:10:00,61.16,61.17,61.14,61.16,35926.0,51.176,51.1843,51.1592,51.176,35926.0
2019-09-26 15:15:00,61.16,61.17,61.15,61.16,22735.0,51.176,51.1843,51.1676,51.176,22735.0
2019-09-26 15:20:00,61.16,61.17,61.15,61.16,87713.0,51.176,51.1843,51.1676,51.176,87713.0
2019-09-26 15:25:00,61.16,61.21,61.15,61.18,416885.0,51.176,51.2178,51.1676,51.1927,416885.0
2019-09-26 15:30:00,61.19,61.2,61.17,61.18,33394.0,51.2011,51.2094,51.1843,51.1927,33394.0
2019-09-26 15:35:00,61.18,61.18,61.15,61.15,65928.0,51.1927,51.1927,51.1676,51.1676,65928.0
2019-09-26 15:40:00,61.16,61.16,61.14,61.16,24745.0,51.176,51.176,51.1592,51.176,24745.0
2019-09-26 15:45:00,61.15,61.19,61.15,61.19,103160.0,51.1676,51.2011,51.1676,51.2011,103160.0
2019-09-26 15:50:00,61.19,61.19,61.15,61.16,74038.0,51.2011,51.2011,51.1676,51.176,74038.0
2019-09-26 15:55:00,61.16,61.17,61.13,61.16,335369.0,51.176,51.1843,51.1509,51.176,335369.0
2019-09-27 09:30:00,61.1,61.14,61.09,61.11,108226.0,51.1258,51.1592,51.1174,51.1341,108226.0
2019-09-27 09:35:00,61.11,61.11,61.07,61.09,49406.0,51.1341,51.1341,51.1007,51.1174,49406.0
2019-09-27 09:40:00,61.1,61.12,61.08,61.11,9853.0,51.1258,51.1425,51.109,51.1341,9853.0
2019-09-27 09:45:00,61.12,61.12,61.08,61.11,18349.0,51.1425,51.1425,51.109,51.1341,18349.0
2019-09-27 09:50:00,61.1,61.11,61.06,61.07,9023.0,51.1258,51.1341,51.0923,51.1007,9023.0
2019-09-27 09:55:00,61.07,61.07,61.03,61.06,23300.0,51.1007,51.1007,51.0672,51.0923,23300.0
2019-09-27 10:00:00,61.07,61.07,61.03,61.04,45503.0,51.1007,51.1007,51.0672,51.0756,45503.0
2019-09-27 10:05:00,61.04,61.07,61.04,61.07,8494.0,51.0756,51.1007,51.0756,51.1007,8494.0
2019-09-27 10:10:00,61.07,61.09,61.06,61.07,52644.0,51.1007,51.1174,51.0923,51.1007,52644.0
2019-09-27 10:15:00,61.07,61.07,61.03,61.04,18368.0,51.1007,51.1007,51.0672,51.0756,18368.0
2019-09-27 10:20:00,61.04,61.06,61.03,61.05,32462.0,51.0756,51.0923,51.0672,51.0839,32462.0
2019-09-27 10:25:00,61.04,61.07,61.03,61.06,78690.0,51.0756,51.1007,51.0672,51.0923,78690.0
2019-09-27 10:30:00,61.07,61.07,61.03,61.05,22999.0,51.1007,51.1007,51.0672,51.0839,22999.0
2019-09-27 10:35:00,61.06,61.08,61.05,61.07,28566.0,51.0923,51.109,51.0839,51.1007,28566.0
2019-09-27 10:40:00,61.08,61.09,61.06,61.08,21296.0,51.109,51.1174,51.0923,51.109,21296.0
2019-09-27 10:45:00,61.09,61.11,61.08,61.09,69449.0,51.1174,51.1341,51.109,51.1174,69449.0
2019-09-27 10:50:00,61.1,61.11,61.08,61.1,39231.0,51.1258,51.1341,51.109,51.1258,39231.0
2019-09-27 10:55:00,61.1,61.16,61.1,61.16,29293.0,51.1258,51.176,51.1258,51.176,29293.0
2019-09-27 11:00:00,61.15,61.17,61.13,61.17,122538.0,51.1676,51.1843,51.1509,51.1843,122538.0
2019-09-27 11:05:00,61.17,61.19,61.16,61.18,22500.0,51.1843,51.2011,51.176,51.1927,22500.0
2019-09-27 11:10:00,61.19,61.2,61.17,61.19,54340.0,51.2011,51.2094,51.1843,51.2011,54340.0
2019-09-27 11:15:00,61.19,61.19,61.16,61.17,30316.0,51.2011,51.2011,51.176,51.1843,30316.0
2019-09-27 11:20:00,61.17,61.18,61.15,61.18,20413.0,51.1843,51.1927,51.1676,51.1927,20413.0
2019-09-27 11:25:00,61.18,61.19,61.17,61.18,20096.0,51.1927,51.2011,51.1843,51.1927,20096.0
2019-09-27 11:30:00,61.19,61.21,61.17,61.2,128692.0,51.2011,51.2178,51.1843,51.2094,128692.0
2019-09-27 11:35:00,61.21,61.21,60.89,60.99,489941.0,51.2178,51.2178,50.9501,51.0337,489941.0
2019-09-27 11:40:00,60.98,61.06,60.95,60.96,294543.0,51.0254,51.0923,51.0003,51.0086,294543.0
2019-09-27 11:45:00,60.96,60.99,60.94,60.98,113118.0,51.0086,51.0337,50.9919,51.0254,113118.0
2019-09-27 11:50:00,60.98,60.99,60.95,60.99,296461.0,51.0254,51.0337,51.0003,51.0337,296461.0
2019-09-27 11:55:00,61.0,61.11,60.99,61.05,191548.0,51.0421,51.1341,51.0337,51.0839,191548.0
2019-09-27 12:00:00,61.05,61.06,61.0,61.01,330618.0,51.0839,51.0923,51.0421,51.0505,330618.0
2019-09-27 12:05:00,61.0,61.02,60.98,61.0,37370.0,51.0421,51.0588,51.0254,51.0421,37370.0
2019-09-27 12:10:00,61.0,61.04,60.99,61.03,96866.0,51.0421,51.0756,51.0337,51.0672,96866.0
2019-09-27 12:15:00,61.03,61.04,60.93,60.94,212818.0,51.0672,51.0756,50.9835,50.9919,212818.0
2019-09-27 12:20:00,60.94,60.99,60.94,60.97,24322.0,50.9919,51.0337,50.9919,51.017,24322.0
2019-09-27 12:25:00,60.97,60.99,60.96,60.99,21763.0,51.017,51.0337,51.0086,51.0337,21763.0
2019-09-27 12:30:00,60.98,60.98,60.95,60.96,276150.0,51.0254,51.0254,51.0003,51.0086,276150.0
2019-09-27 12:35:00,60.97,60.99,60.96,60.99,24251.0,51.017,51.0337,51.0086,51.0337,24251.0
2019-09-27 12:40:00,60.99,61.01,60.96,60.96,24916.0,51.0337,51.0505,51.0086,51.0086,24916.0
2019-09-27 12:45:00,60.95,60.97,60.91,60.92,49029.0,51.0003,51.017,50.9668,50.9752,49029.0
2019-09-27 12:50:00,60.92,60.96,60.91,60.92,62353.0,50.9752,51.0086,50.9668,50.9752,62353.0
2019-09-27 12:55:00,60.93,60.94,60.86,60.87,192390.0,50.9835,50.9919,50.9249,50.9333,192390.0
2019-09-27 13:00:00,60.87,60.9,60.85,60.88,245762.0,50.9333,50.9584,50.9166,50.9417,245762.0
2019-09-27 13:05:00,60.89,60.95,60.88,60.94,61392.0,50.9501,51.0003,50.9417,50.9919,61392.0
2019-09-27 13:10:00,60.94,60.94,60.92,60.93,10184.0,50.9919,50.9919,50.9752,50.9835,10184.0
2019-09-27 13:15:00,60.93,60.94,60.9,60.92,34869.0,50.9835,50.9919,50.9584,50.9752,34869.0
2019-09-27 13:20:00,60.93,60.94,60.89,60.91,19514.0,50.9835,50.9919,50.9501,50.9668,19514.0
2019-09-27 13:25:00,60.91,60.94,60.9,60.93,27410.0,50.9668,50.9919,50.9584,50.9835,27410.0
2019-09-27 13:30:00,60.94,60.94,60.89,60.93,20020.0,50.9919,50.9919,50.9501,50.9835,20020.0
2019-09-27 13:35:00,60.94,60.95,60.92,60.94,51038.0,50.9919,51.0003,50.9752,50.9919,51038.0
2019-09-27 13:40:00,60.95,60.97,60.94,60.96,107020.0,51.0003,51.017,50.9919,51.0086,107020.0
2019-09-27 13:45:00,60.95,60.95,60.91,60.91,26241.0,51.0003,51.0003,50.9668,50.9668,26241.0
2019-09-27 13:50:00,60.91,60.93,60.89,60.92,75576.0,50.9668,50.9835,50.9501,50.9752,75576.0
2019-09-27 13:55:00,60.92,60.95,60.91,60.93,32684.0,50.9752,51.0003,50.9668,50.9835,32684.0
2019-09-27 14:00:00,60.93,60.93,60.88,60.9,28160.0,50.9835,50.9835,50.9417,50.9584,28160.0
2019-09-27 14:05:00,60.91,60.91,60.87,60.88,51591.0,50.9668,50.9668,50.9333,50.9417,51591.0
2019-09-27 14:10:00,60.88,60.9,60.87,60.89,49103.0,50.9417,50.9584,50.9333,50.9501,49103.0
2019-09-27 14:15:00,60.9,60.9,60.87,60.88,15379.0,50.9584,50.9584,50.9333,50.9417,15379.0
2019-09-27 14:20:00,60.88,60.9,60.87,60.87,73573.0,50.9417,50.9584,50.9333,50.9333,73573.0
2019-09-27 14:25:00,60.87,60.89,60.85,60.87,24051.0,50.9333,50.9501,50.9166,50.9333,24051.0
2019-09-27 14:30:00,60.87,60.88,60.84,60.85,35373.0,50.9333,50.9417,50.9082,50.9166,35373.0
2019-09-27 14:35:00,60.85,60.88,60.83,60.84,101795.0,50.9166,50.9417,50.8998,50.9082,101795.0
2019-09-27 14:40:00,60.85,60.86,60.83,60.83,15187.0,50.9166,50.9249,50.8998,50.8998,15187.0
2019-09-27 14:45:00,60.84,60.85,60.81,60.81,34484.0,50.9082,50.9166,50.8831,50.8831,34484.0
2019-09-27 14:50:00,60.8,60.82,60.77,60.8,21832.0,50.8747,50.8915,50.8496,50.8747,21832.0
2019-09-27 14:55:00,60.81,60.82,60.8,60.8,21413.0,50.8831,50.8915,50.8747,50.8747,21413.0
2019-09-27 15:00:00,60.82,60.83,60.8,60.82,9603.0,50.8915,50.8998,50.8747,50.8915,9603.0
2019-09-27 15:05:00,60.83,60.83,60.79,60.8,54252.0,50.8998,50.8998,50.8664,50.8747,54252.0
2019-09-27 15:10:00,60.81,60.81,60.79,60.8,16419.0,50.8831,50.8831,50.8664,50.8747,16419.0
2019-09-27 15:15:00,60.8,60.86,60.8,60.84,48555.0,50.8747,50.9249,50.8747,50.9082,48555.0
2019-09-27 15:20:00,60.84,60.85,60.83,60.85,57109.0,50.9082,50.9166,50.8998,50.9166,57109.0
2019-09-27 15:25:00,60.84,60.85,60.82,60.83,105479.0,50.9082,50.9166,50.8915,50.8998,105479.0
2019-09-27 15:30:00,60.82,60.89,60.82,60.88,56935.0,50.8915,50.9501,50.8915,50.9417,56935.0
2019-09-27 15:35:00,60.88,60.89,60.85,60.87,96616.0,50.9417,50.9501,50.9166,50.9333,96616.0
2019-09-27 15:40:00,60.87,60.9,60.87,60.88,76217.0,50.9333,50.9584,50.9333,50.9417,76217.0
2019-09-27 15:45:00,60.89,60.91,60.88,60.9,140837.0,50.9501,50.9668,50.9417,50.9584,140837.0
2019-09-27 15:50:00,60.9,60.95,60.9,60.92,337884.0,50.9584,51.0003,50.9584,50.9752,337884.0
2019-09-27 15:55:00,60.91,60.92,60.88,60.91,661564.0,50.9668,50.9752,50.9417,50.9668,661564.0
2019-09-30 09:30:00,61.01,61.01,60.9,60.93,456327.0,51.0505,51.0505,50.9584,50.9835,456327.0
2019-09-30 09:35:00,60.94,60.94,60.9,60.94,80932.0,50.9919,50.9919,50.9584,50.9919,80932.0
2019-09-30 09:40:00,60.94,60.98,60.93,60.97,42384.0,50.9919,51.0254,50.9835,51.017,42384.0
2019-09-30 09:45:00,60.97,61.02,60.95,61.01,54955.0,51.017,51.0588,51.0003,51.0505,54955.0
2019-09-30 09:50:00,61.03,61.06,61.01,61.05,74572.0,51.0672,51.0923,51.0505,51.0839,74572.0
2019-09-30 09:55:00,61.04,61.08,61.02,61.07,54704.0,51.0756,51.109,51.0588,51.1007,54704.0
2019-09-30 10:00:00,61.06,61.08,61.05,61.06,23798.0,51.0923,51.109,51.0839,51.0923,23798.0
2019-09-30 10:05:00,61.05,61.08,61.05,61.08,56104.0,51.0839,51.109,51.0839,51.109,56104.0
2019-09-30 10:10:00,61.08,61.11,61.08,61.11,36503.0,51.109,51.1341,51.109,51.1341,36503.0
2019-09-30 10:15:00,61.11,61.12,61.09,61.1,41133.0,51.1341,51.1425,51.1174,51.1258,41133.0
2019-09-30 10:20:00,61.08,61.11,61.07,61.1,59529.0,51.109,51.1341,51.1007,51.1258,59529.0
2019-09-30 10:25:00,61.1,61.11,61.09,61.1,50513.0,51.1258,51.1341,51.1174,51.1258,50513.0
2019-09-30 10:30:00,61.1,61.13,61.1,61.11,30949.0,51.1258,51.1509,51.1258,51.1341,30949.0
2019-09-30 10:35:00,61.11,61.14,61.11,61.14,13461.0,51.1341,51.1592,51.1341,51.1592,13461.0
2019-09-30 10:40:00,61.13,61.15,61.11,61.12,16087.0,51.1509,51.1676,51.1341,51.1425,16087.0
2019-09-30 10:45:00,61.12,61.12,61.1,61.12,12902.0,51.1425,51.1425,51.1258,51.1425,12902.0
2019-09-30 10:50:00,61.11,61.14,61.1,61.12,52654.0,51.1341,51.1592,51.1258,51.1425,52654.0
2019-09-30 10:55:00,61.13,61.15,61.08,61.1,71217.0,51.1509,51.1676,51.109,51.1258,71217.0
2019-09-30 11:00:00,61.09,61.1,61.07,61.09,66378.0,51.1174,51.1258,51.1007,51.1174,66378.0
2019-09-30 11:05:00,61.08,61.09,61.06,61.08,18836.0,51.109,51.1174,51.0923,51.109,18836.0
2019-09-30 11:10:00,61.07,61.07,61.02,61.04,12243.0,51.1007,51.1007,51.0588,51.0756,12243.0
2019-09-30 11:15:00,61.03,61.06,61.02,61.04,17931.0,51.0672,51.0923,51.0588,51.0756,17931.0
2019-09-30 11:20:00,61.04,61.07,61.03,61.07,10878.0,51.0756,51.1007,51.0672,51.1007,10878.0
2019-09-30 11:25:00,61.06,61.1,61.06,61.09,251280.0,51.0923,51.1258,51.0923,51.1174,251280.0
2019-09-30 11:30:00,61.09,61.1,61.04,61.07,186499.0,51.1174,51.1258,51.0756,51.1007,186499.0
2019-09-30 11:35:00,61.06,61.06,61.03,61.05,21065.0,51.0923,51.0923,51.0672,51.0839,21065.0
2019-09-30 11:40:00,61.05,61.08,61.04,61.08,6144.0,51.0839,51.109,51.0756,51.109,6144.0
2019-09-30 11:45:00,61.08,61.09,61.06,61.07,33264.0,51.109,51.1174,51.0923,51.1007,33264.0
2019-09-30 11:50:00,61.07,61.1,61.07,61.1,32638.0,51.1007,51.1258,51.1007,51.1258,32638.0
2019-09-30 11:55:00,61.09,61.1,61.08,61.09,19305.0,51.1174,51.1258,51.109,51.1174,19305.0
2019-09-30 12:00:00,61.08,61.1,61.08,61.1,25481.0,51.109,51.1258,51.109,51.1258,25481.0
2019-09-30 12:05:00,61.1,61.1,61.08,61.08,53913.0,51.1258,51.1258,51.109,51.109,53913.0
2019-09-30 12:10:00,61.09,61.09,61.07,61.09,492174.0,51.1174,51.1174,51.1007,51.1174,492174.0
2019-09-30 12:15:00,61.09,61.11,61.09,61.1,5382.0,51.1174,51.1341,51.1174,51.1258,5382.0
2019-09-30 12:20:00,61.1,61.12,61.09,61.11,77004.0,51.1258,51.1425,51.1174,51.1341,77004.0
2019-09-30 12:25:00,61.12,61.14,61.11,61.14,52047.0,51.1425,51.1592,51.1341,51.1592,52047.0
2019-09-30 12:30:00,61.14,61.15,61.12,61.13,30024.0,51.1592,51.1676,51.1425,51.1509,30024.0
2019-09-30 12:35:00,61.13,61.14,61.11,61.12,29847.0,51.1509,51.1592,51.1341,51.1425,29847.0
2019-09-30 12:40:00,61.12,61.14,61.12,61.14,26522.0,51.1425,51.1592,51.1425,51.1592,26522.0
2019-09-30 12:45:00,61.14,61.14,61.12,61.13,47379.0,51.1592,51.1592,51.1425,51.1509,47379.0
2019-09-30 12:50:00,61.13,61.14,61.12,61.13,45409.0,51.1509,51.1592,51.1425,51.1509,45409.0
2019-09-30 12:55:00,61.13,61.14,61.12,61.13,21898.0,51.1509,51.1592,51.1425,51.1509,21898.0
2019-09-30 13:00:00,61.13,61.14,61.12,61.14,22285.0,51.1509,51.1592,51.1425,51.1592,22285.0
2019-09-30 13:05:00,61.13,61.14,61.12,61.13,25674.0,51.1509,51.1592,51.1425,51.1509,25674.0
2019-09-30 13:10:00,61.13,61.14,61.12,61.14,22420.0,51.1509,51.1592,51.1425,51.1592,22420.0
2019-09-30 13:15:00,61.13,61.14,61.12,61.13,20885.0,51.1509,51.1592,51.1425,51.1509,20885.0
2019-09-30 13:20:00,61.13,61.13,61.11,61.12,42815.0,51.1509,51.1509,51.1341,51.1425,42815.0
2019-09-30 13:25:00,61.13,61.13,61.11,61.12,26273.0,51.1509,51.1509,51.1341,51.1425,26273.0
2019-09-30 13:30:00,61.11,61.12,61.11,61.12,104741.0,51.1341,51.1425,51.1341,51.1425,104741.0
2019-09-30 13:35:00,61.12,61.12,61.09,61.11,111041.0,51.1425,51.1425,51.1174,51.1341,111041.0
2019-09-30 13:40:00,61.11,61.11,61.1,61.11,19164.0,51.1341,51.1341,51.1258,51.1341,19164.0
2019-09-30 13:45:00,61.11,61.14,61.1,61.14,40411.0,51.1341,51.1592,51.1258,51.1592,40411.0
2019-09-30 13:50:00,61.14,61.14,61.1,61.11,23382.0,51.1592,51.1592,51.1258,51.1341,23382.0
2019-09-30 13:55:00,61.1,61.11,61.1,61.11,9334.0,51.1258,51.1341,51.1258,51.1341,9334.0
2019-09-30 14:00:00,61.1,61.11,61.09,61.11,32389.0,51.1258,51.1341,51.1174,51.1341,32389.0
2019-09-30 14:05:00,61.11,61.12,61.1,61.12,118912.0,51.1341,51.1425,51.1258,51.1425,118912.0
2019-09-30 14:10:00,61.12,61.13,61.1,61.12,78098.0,51.1425,51.1509,51.1258,51.1425,78098.0
2019-09-30 14:15:00,61.12,61.13,61.11,61.12,56417.0,51.1425,51.1509,51.1341,51.1425,56417.0
2019-09-30 14:20:00,61.12,61.13,61.11,61.13,12776.0,51.1425,51.1509,51.1341,51.1509,12776.0
2019-09-30 14:25:00,61.13,61.13,61.12,61.13,17129.0,51.1509,51.1509,51.1425,51.1509,17129.0
2019-09-30 14:30:00,61.13,61.14,61.12,61.13,61914.0,51.1509,51.1592,51.1425,51.1509,61914.0
2019-09-30 14:35:00,61.14,61.14,61.12,61.14,96522.0,51.1592,51.1592,51.1425,51.1592,96522.0
2019-09-30 14:40:00,61.14,61.16,61.12,61.16,72967.0,51.1592,51.176,51.1425,51.176,72967.0
2019-09-30 14:45:00,61.15,61.16,61.13,61.14,121562.0,51.1676,51.176,51.1509,51.1592,121562.0
2019-09-30 14:50:00,61.14,61.15,61.12,61.13,35440.0,51.1592,51.1676,51.1425,51.1509,35440.0
2019-09-30 14:55:00,61.13,61.13,61.11,61.12,187629.0,51.1509,51.1509,51.1341,51.1425,187629.0
2019-09-30 15:00:00,61.12,61.12,61.09,61.1,52048.0,51.1425,51.1425,51.1174,51.1258,52048.0
2019-09-30 15:05:00,61.1,61.11,61.08,61.09,38984.0,51.1258,51.1341,51.109,51.1174,38984.0
2019-09-30 15:10:00,61.09,61.1,61.08,61.09,1406900.0,51.1174,51.1258,51.109,51.1174,1406900.0
2019-09-30 15:15:00,61.09,61.1,61.09,61.1,18043.0,51.1174,51.1258,51.1174,51.1258,18043.0
2019-09-30 15:20:00,61.1,61.1,61.09,61.09,45503.0,51.1258,51.1258,51.1174,51.1174,45503.0
2019-09-30 15:25:00,61.1,61.1,61.07,61.08,116391.0,51.1258,51.1258,51.1007,51.109,116391.0
2019-09-30 15:30:00,61.07,61.08,61.05,61.06,37473.0,51.1007,51.109,51.0839,51.0923,37473.0
2019-09-30 15:35:00,61.07,61.08,61.06,61.07,97168.0,51.1007,51.109,51.0923,51.1007,97168.0
2019-09-30 15:40:00,61.08,61.09,61.06,61.08,124662.0,51.109,51.1174,51.0923,51.109,124662.0
2019-09-30 15:45:00,61.08,61.08,61.03,61.04,709810.0,51.109,51.109,51.0672,51.0756,709810.0
2019-09-30 15:50:00,61.05,61.09,61.04,61.06,509310.0,51.0839,51.1174,51.0756,51.0923,509310.0
2019-09-30 15:55:00,61.05,61.11,61.05,61.1,1590442.0,51.0839,51.1341,51.0839,51.1258,1590442.0
2019-10-01 09:30:00,61.0,61.01,60.96,60.97,215124.0,51.0421,51.0505,51.0086,51.017,215124.0
2019-10-01 09:35:00,60.99,60.99,60.96,60.97,358680.0,51.0337,51.0337,51.0086,51.017,358680.0
2019-10-01 09:40:00,60.97,60.98,60.92,60.93,168238.0,51.017,51.0254,50.9752,50.9835,168238.0
2019-10-01 09:45:00,60.94,60.96,60.9,60.96,365817.0,50.9919,51.0086,50.9584,51.0086,365817.0
2019-10-01 09:50:00,60.95,60.96,60.91,60.92,55187.0,51.0003,51.0086,50.9668,50.9752,55187.0
2019-10-01 09:55:00,60.92,60.94,60.9,60.91,150114.0,50.9752,50.9919,50.9584,50.9668,150114.0
2019-10-01 10:00:00,60.91,60.93,60.78,60.79,560074.0,50.9668,50.9835,50.858,50.8664,560074.0
2019-10-01 10:05:00,60.77,60.77,60.64,60.65,118295.0,50.8496,50.8496,50.7409,50.7492,118295.0
2019-10-01 10:10:00,60.66,60.69,60.62,60.62,61490.0,50.7576,50.7827,50.7241,50.7241,61490.0
2019-10-01 10:15:00,60.63,60.67,60.63,60.64,383297.0,50.7325,50.766,50.7325,50.7409,383297.0
2019-10-01 10:20:00,60.63,60.64,60.59,60.64,146975.0,50.7325,50.7409,50.699,50.7409,146975.0
2019-10-01 10:25:00,60.64,60.71,60.61,60.71,76118.0,50.7409,50.7994,50.7158,50.7994,76118.0
2019-10-01 10:30:00,60.7,60.71,60.67,60.71,62073.0,50.7911,50.7994,50.766,50.7994,62073.0
2019-10-01 10:35:00,60.72,60.74,60.67,60.73,195906.0,50.8078,50.8245,50.766,50.8162,195906.0
2019-10-01 10:40:00,60.73,60.73,60.63,60.65,49182.0,50.8162,50.8162,50.7325,50.7492,49182.0
2019-10-01 10:45:00,60.66,60.68,60.6,60.61,84124.0,50.7576,50.7743,50.7074,50.7158,84124.0
2019-10-01 10:50:00,60.61,60.64,60.6,60.63,22229.0,50.7158,50.7409,50.7074,50.7325,22229.0
2019-10-01 10:55:00,60.62,60.63,60.56,60.57,40312.0,50.7241,50.7325,50.6739,50.6823,40312.0
2019-10-01 11:00:00,60.56,60.6,60.53,60.55,161940.0,50.6739,50.7074,50.6488,50.6656,161940.0
2019-10-01 11:05:00,60.54,60.62,60.53,60.61,612347.0,50.6572,50.7241,50.6488,50.7158,612347.0
2019-10-01 11:10:00,60.61,60.61,60.56,60.57,26231.0,50.7158,50.7158,50.6739,50.6823,26231.0
2019-10-01 11:15:00,60.56,60.62,60.55,60.6,40634.0,50.6739,50.7241,50.6656,50.7074,40634.0
2019-10-01 11:20:00,60.6,60.68,60.59,60.68,246146.0,50.7074,50.7743,50.699,50.7743,246146.0
2019-10-01 11:25:00,60.67,60.69,60.63,60.67,163956.0,50.766,50.7827,50.7325,50.766,163956.0
2019-10-01 11:30:00,60.68,60.68,60.62,60.63,225714.0,50.7743,50.7743,50.7241,50.7325,225714.0
2019-10-01 11:35:00,60.64,60.65,60.6,60.61,42254.0,50.7409,50.7492,50.7074,50.7158,42254.0
2019-10-01 11:40:00,60.62,60.62,60.59,60.59,172604.0,50.7241,50.7241,50.699,50.699,172604.0
2019-10-01 11:45:00,60.6,60.62,60.56,60.57,112258.0,50.7074,50.7241,50.6739,50.6823,112258.0
2019-10-01 11:50:00,60.56,60.58,60.55,60.56,28238.0,50.6739,50.6907,50.6656,50.6739,28238.0
2019-10-01 11:55:00,60.56,60.58,60.55,60.57,33079.0,50.6739,50.6907,50.6656,50.6823,33079.0
2019-10-01 12:00:00,60.57,60.57,60.53,60.54,46380.0,50.6823,50.6823,50.6488,50.6572,46380.0
2019-10-01 12:05:00,60.52,60.53,60.5,60.51,37119.0,50.6405,50.6488,50.6237,50.6321,37119.0
2019-10-01 12:10:00,60.51,60.52,60.48,60.49,36092.0,50.6321,50.6405,50.607,50.6153,36092.0
2019-10-01 12:15:00,60.49,60.62,60.49,60.6,277866.0,50.6153,50.7241,50.6153,50.7074,277866.0
2019-10-01 12:20:00,60.61,60.65,60.56,60.56,35160.0,50.7158,50.7492,50.6739,50.6739,35160.0
2019-10-01 12:25:00,60.59,60.6,60.57,60.58,14973.0,50.699,50.7074,50.6823,50.6907,14973.0
2019-10-01 12:30:00,60.58,60.59,60.57,60.58,9834.0,50.6907,50.699,50.6823,50.6907,9834.0
2019-10-01 12:35:00,60.59,60.6,60.57,60.58,24760.0,50.699,50.7074,50.6823,50.6907,24760.0
2019-10-01 12:40:00,60.57,60.62,60.57,60.62,52944.0,50.6823,50.7241,50.6823,50.7241,52944.0
2019-10-01 12:45:00,60.62,60.62,60.59,60.6,68774.0,50.7241,50.7241,50.699,50.7074,68774.0
2019-10-01 12:50:00,60.62,60.63,60.59,60.6,26683.0,50.7241,50.7325,50.699,50.7074,26683.0
2019-10-01 12:55:00,60.6,60.62,60.58,60.59,21370.0,50.7074,50.7241,50.6907,50.699,21370.0
2019-10-01 13:00:00,60.6,60.6,60.58,60.59,19661.0,50.7074,50.7074,50.6907,50.699,19661.0
2019-10-01 13:05:00,60.58,60.59,60.55,60.57,32271.0,50.6907,50.699,50.6656,50.6823,32271.0
2019-10-01 13:10:00,60.57,60.57,60.54,60.54,21935.0,50.6823,50.6823,50.6572,50.6572,21935.0
2019-10-01 13:15:00,60.53,60.54,60.49,60.51,27129.0,50.6488,50.6572,50.6153,50.6321,27129.0
2019-10-01 13:20:00,60.51,60.52,60.48,60.49,45398.0,50.6321,50.6405,50.607,50.6153,45398.0
2019-10-01 13:25:00,60.49,60.51,60.48,60.48,30887.0,50.6153,50.6321,50.607,50.607,30887.0
2019-10-01 13:30:00,60.48,60.5,60.46,60.46,69096.0,50.607,50.6237,50.5902,50.5902,69096.0
2019-10-01 13:35:00,60.48,60.49,60.45,60.47,34886.0,50.607,50.6153,50.5819,50.5986,34886.0
2019-10-01 13:40:00,60.47,60.49,60.46,60.48,28227.0,50.5986,50.6153,50.5902,50.607,28227.0
2019-10-01 13:45:00,60.48,60.51,60.47,60.5,48564.0,50.607,50.6321,50.5986,50.6237,48564.0
2019-10-01 13:50:00,60.5,60.52,60.49,60.5,29949.0,50.6237,50.6405,50.6153,50.6237,29949.0
2019-10-01 13:55:00,60.49,60.5,60.47,60.48,29639.0,50.6153,50.6237,50.5986,50.607,29639.0
2019-10-01 14:00:00,60.49,60.51,60.46,60.5,48337.0,50.6153,50.6321,50.5902,50.6237,48337.0
2019-10-01 14:05:00,60.5,60.5,60.45,60.46,57149.0,50.6237,50.6237,50.5819,50.5902,57149.0
2019-10-01 14:10:00,60.46,60.51,60.45,60.51,80291.0,50.5902,50.6321,50.5819,50.6321,80291.0
2019-10-01 14:15:00,60.51,60.53,60.5,60.51,99434.0,50.6321,50.6488,50.6237,50.6321,99434.0
2019-10-01 14:20:00,60.51,60.54,60.51,60.53,21896.0,50.6321,50.6572,50.6321,50.6488,21896.0
2019-10-01 14:25:00,60.53,60.53,60.5,60.51,32858.0,50.6488,50.6488,50.6237,50.6321,32858.0
2019-10-01 14:30:00,60.52,60.57,60.51,60.57,164908.0,50.6405,50.6823,50.6321,50.6823,164908.0
2019-10-01 14:35:00,60.56,60.56,60.53,60.55,60773.0,50.6739,50.6739,50.6488,50.6656,60773.0
2019-10-01 14:40:00,60.54,60.56,60.54,60.55,92598.0,50.6572,50.6739,50.6572,50.6656,92598.0
2019-10-01 14:45:00,60.55,60.59,60.55,60.58,68726.0,50.6656,50.699,50.6656,50.6907,68726.0
2019-10-01 14:50:00,60.58,60.58,60.57,60.58,25730.0,50.6907,50.6907,50.6823,50.6907,25730.0
2019-10-01 14:55:00,60.58,60.58,60.56,60.56,34925.0,50.6907,50.6907,50.6739,50.6739,34925.0
2019-10-01 15:00:00,60.56,60.58,60.55,60.57,75944.0,50.6739,50.6907,50.6656,50.6823,75944.0
2019-10-01 15:05:00,60.57,60.6,60.55,60.59,19795.0,50.6823,50.7074,50.6656,50.699,19795.0
2019-10-01 15:10:00,60.58,60.58,60.54,60.55,63602.0,50.6907,50.6907,50.6572,50.6656,63602.0
2019-10-01 15:15:00,60.54,60.58,60.53,60.56,182228.0,50.6572,50.6907,50.6488,50.6739,182228.0
2019-10-01 15:20:00,60.57,60.59,60.55,60.59,140471.0,50.6823,50.699,50.6656,50.699,140471.0
2019-10-01 15:25:00,60.59,60.61,60.58,60.61,157441.0,50.699,50.7158,50.6907,50.7158,157441.0
2019-10-01 15:30:00,60.6,60.61,60.57,60.59,107572.0,50.7074,50.7158,50.6823,50.699,107572.0
2019-10-01 15:35:00,60.59,60.59,60.55,60.56,55727.0,50.699,50.699,50.6656,50.6739,55727.0
2019-10-01 15:40:00,60.56,60.57,60.54,60.56,67409.0,50.6739,50.6823,50.6572,50.6739,67409.0
2019-10-01 15:45:00,60.55,60.57,60.52,60.53,113789.0,50.6656,50.6823,50.6405,50.6488,113789.0
2019-10-01 15:50:00,60.54,60.57,60.53,60.56,136400.0,50.6572,50.6823,50.6488,50.6739,136400.0
2019-10-01 15:55:00,60.56,60.6,60.55,60.57,1382179.0,50.6739,50.7074,50.6656,50.6823,1382179.0
2019-10-02 09:30:00,59.82,59.85,59.77,59.78,198624.0,50.0547,50.0798,50.0129,50.0213,198624.0
2019-10-02 09:35:00,59.78,59.8,59.74,59.75,663219.0,50.0213,50.038,49.9878,49.9961,663219.0
2019-10-02 09:40:00,59.75,59.77,59.72,59.76,119377.0,49.9961,50.0129,49.971,50.0045,119377.0
2019-10-02 09:45:00,59.75,59.76,59.72,59.72,68227.0,49.9961,50.0045,49.971,49.971,68227.0
2019-10-02 09:50:00,59.71,59.71,59.68,59.7,86923.0,49.9627,49.9627,49.9376,49.9543,86923.0
2019-10-02 09:55:00,59.7,59.73,59.67,59.73,66580.0,49.9543,49.9794,49.9292,49.9794,66580.0
2019-10-02 10:00:00,59.71,59.71,59.65,59.68,154807.0,49.9627,49.9627,49.9125,49.9376,154807.0
2019-10-02 10:05:00,59.69,59.74,59.69,59.72,41830.0,49.9459,49.9878,49.9459,49.971,41830.0
2019-10-02 10:10:00,59.72,59.75,59.71,59.73,39101.0,49.971,49.9961,49.9627,49.9794,39101.0
2019-10-02 10:15:00,59.73,59.75,59.71,59.73,54659.0,49.9794,49.9961,49.9627,49.9794,54659.0
2019-10-02 10:20:00,59.73,59.74,59.66,59.67,47838.0,49.9794,49.9878,49.9208,49.9292,47838.0
2019-10-02 10:25:00,59.67,59.67,59.62,59.64,20991.0,49.9292,49.9292,49.8874,49.9041,20991.0
2019-10-02 10:30:00,59.63,59.63,59.54,59.55,175704.0,49.8957,49.8957,49.8204,49.8288,175704.0
2019-10-02 10:35:00,59.55,59.57,59.54,59.55,145894.0,49.8288,49.8455,49.8204,49.8288,145894.0
2019-10-02 10:40:00,59.54,59.55,59.5,59.53,207842.0,49.8204,49.8288,49.787,49.8121,207842.0
2019-10-02 10:45:00,59.52,59.53,59.44,59.45,268539.0,49.8037,49.8121,49.7368,49.7451,268539.0
2019-10-02 10:50:00,59.46,59.47,59.42,59.47,135358.0,49.7535,49.7619,49.72,49.7619,135358.0
2019-10-02 10:55:00,59.48,59.49,59.45,59.45,52874.0,49.7702,49.7786,49.7451,49.7451,52874.0
2019-10-02 11:00:00,59.44,59.54,59.44,59.54,50117.0,49.7368,49.8204,49.7368,49.8204,50117.0
2019-10-02 11:05:00,59.53,59.56,59.51,59.55,78204.0,49.8121,49.8372,49.7953,49.8288,78204.0
2019-10-02 11:10:00,59.55,59.56,59.45,59.47,52452.0,49.8288,49.8372,49.7451,49.7619,52452.0
2019-10-02 11:15:00,59.47,59.5,59.43,59.46,153660.0,49.7619,49.787,49.7284,49.7535,153660.0
2019-10-02 11:20:00,59.49,59.52,59.44,59.5,118806.0,49.7786,49.8037,49.7368,49.787,118806.0
2019-10-02 11:25:00,59.5,59.51,59.45,59.46,215997.0,49.787,49.7953,49.7451,49.7535,215997.0
2019-10-02 11:30:00,59.46,59.49,59.36,59.37,372789.0,49.7535,49.7786,49.6698,49.6782,372789.0
2019-10-02 11:35:00,59.39,59.41,59.35,59.41,142871.0,49.6949,49.7117,49.6614,49.7117,142871.0
2019-10-02 11:40:00,59.4,59.43,59.38,59.42,56252.0,49.7033,49.7284,49.6865,49.72,56252.0
2019-10-02 11:45:00,59.42,59.43,59.38,59.38,25752.0,49.72,49.7284,49.6865,49.6865,25752.0
2019-10-02 11:50:00,59.38,59.45,59.36,59.43,109621.0,49.6865,49.7451,49.6698,49.7284,109621.0
2019-10-02 11:55:00,59.43,59.44,59.39,59.4,59578.0,49.7284,49.7368,49.6949,49.7033,59578.0
2019-10-02 12:00:00,59.4,59.4,59.37,59.39,41792.0,49.7033,49.7033,49.6782,49.6949,41792.0
2019-10-02 12:05:00,59.39,59.4,59.37,59.39,36727.0,49.6949,49.7033,49.6782,49.6949,36727.0
2019-10-02 12:10:00,59.39,59.39,59.33,59.34,34017.0,49.6949,49.6949,49.6447,49.6531,34017.0
2019-10-02 12:15:00,59.34,59.36,59.3,59.33,38936.0,49.6531,49.6698,49.6196,49.6447,38936.0
2019-10-02 12:20:00,59.33,59.33,59.3,59.33,32707.0,49.6447,49.6447,49.6196,49.6447,32707.0
2019-10-02 12:25:00,59.31,59.34,59.31,59.33,27746.0,49.628,49.6531,49.628,49.6447,27746.0
2019-10-02 12:30:00,59.34,59.35,59.32,59.32,29568.0,49.6531,49.6614,49.6363,49.6363,29568.0
2019-10-02 12:35:00,59.32,59.33,59.27,59.28,82149.0,49.6363,49.6447,49.5945,49.6029,82149.0
2019-10-02 12:40:00,59.29,59.29,59.24,59.25,42492.0,49.6112,49.6112,49.5694,49.5778,42492.0
2019-10-02 12:45:00,59.26,59.27,59.22,59.24,18098.0,49.5861,49.5945,49.5527,49.5694,18098.0
2019-10-02 12:50:00,59.23,59.26,59.23,59.25,22243.0,49.561,49.5861,49.561,49.5778,22243.0
2019-10-02 12:55:00,59.25,59.28,59.24,59.27,61356.0,49.5778,49.6029,49.5694,49.5945,61356.0
2019-10-02 13:00:00,59.25,59.3,59.24,59.3,19298.0,49.5778,49.6196,49.5694,49.6196,19298.0
2019-10-02 13:05:00,59.29,59.32,59.28,59.32,50370.0,49.6112,49.6363,49.6029,49.6363,50370.0
2019-10-02 13:10:00,59.31,59.34,59.31,59.32,46109.0,49.628,49.6531,49.628,49.6363,46109.0
2019-10-02 13:15:00,59.32,59.33,59.29,59.3,39676.0,49.6363,49.6447,49.6112,49.6196,39676.0
2019-10-02 13:20:00,59.3,59.33,59.3,59.32,35981.0,49.6196,49.6447,49.6196,49.6363,35981.0
2019-10-02 13:25:00,59.32,59.35,59.31,59.34,76865.0,49.6363,49.6614,49.628,49.6531,76865.0
2019-10-02 13:30:00,59.34,59.35,59.31,59.32,28134.0,49.6531,49.6614,49.628,49.6363,28134.0
2019-10-02 13:35:00,59.32,59.33,59.3,59.3,29880.0,49.6363,49.6447,49.6196,49.6196,29880.0
2019-10-02 13:40:00,59.32,59.33,59.31,59.32,60186.0,49.6363,49.6447,49.628,49.6363,60186.0
2019-10-02 13:45:00,59.32,59.33,59.3,59.3,13289.0,49.6363,49.6447,49.6196,49.6196,13289.0
2019-10-02 13:50:00,59.3,59.31,59.29,59.3,26161.0,49.6196,49.628,49.6112,49.6196,26161.0
2019-10-02 13:55:00,59.31,59.33,59.3,59.31,57918.0,49.628,49.6447,49.6196,49.628,57918.0
2019-10-02 14:00:00,59.32,59.35,59.28,59.34,132582.0,49.6363,49.6614,49.6029,49.6531,132582.0
2019-10-02 14:05:00,59.35,59.35,59.32,59.33,19043.0,49.6614,49.6614,49.6363,49.6447,19043.0
2019-10-02 14:10:00,59.33,59.35,59.32,59.34,86407.0,49.6447,49.6614,49.6363,49.6531,86407.0
2019-10-02 14:15:00,59.33,59.37,59.33,59.37,32863.0,49.6447,49.6782,49.6447,49.6782,32863.0
2019-10-02 14:20:00,59.36,59.42,59.36,59.42,38199.0,49.6698,49.72,49.6698,49.72,38199.0
2019-10-02 14:25:00,59.42,59.42,59.39,59.4,32516.0,49.72,49.72,49.6949,49.7033,32516.0
2019-10-02 14:30:00,59.4,59.41,59.37,59.4,128028.0,49.7033,49.7117,49.6782,49.7033,128028.0
2019-10-02 14:35:00,59.4,59.4,59.37,59.39,32061.0,49.7033,49.7033,49.6782,49.6949,32061.0
2019-10-02 14:40:00,59.4,59.42,59.38,59.4,91310.0,49.7033,49.72,49.6865,49.7033,91310.0
2019-10-02 14:45:00,59.4,59.46,59.4,59.45,77568.0,49.7033,49.7535,49.7033,49.7451,77568.0
2019-10-02 14:50:00,59.45,59.46,59.43,59.44,54000.0,49.7451,49.7535,49.7284,49.7368,54000.0
2019-10-02 14:55:00,59.44,59.46,59.43,59.46,43556.0,49.7368,49.7535,49.7284,49.7535,43556.0
2019-10-02 15:00:00,59.46,59.47,59.41,59.41,12518.0,49.7535,49.7619,49.7117,49.7117,12518.0
2019-10-02 15:05:00,59.42,59.45,59.41,59.44,24549.0,49.72,49.7451,49.7117,49.7368,24549.0
2019-10-02 15:10:00,59.45,59.5,59.44,59.49,74780.0,49.7451,49.787,49.7368,49.7786,74780.0
2019-10-02 15:15:00,59.48,59.5,59.46,59.5,67758.0,49.7702,49.787,49.7535,49.787,67758.0
2019-10-02 15:20:00,59.49,59.52,59.47,59.5,104767.0,49.7786,49.8037,49.7619,49.787,104767.0
2019-10-02 15:25:00,59.51,59.51,59.45,59.46,96087.0,49.7953,49.7953,49.7451,49.7535,96087.0
2019-10-02 15:30:00,59.45,59.48,59.42,59.47,63339.0,49.7451,49.7702,49.72,49.7619,63339.0
2019-10-02 15:35:00,59.46,59.48,59.43,59.44,92811.0,49.7535,49.7702,49.7284,49.7368,92811.0
2019-10-02 15:40:00,59.44,59.47,59.42,59.43,227994.0,49.7368,49.7619,49.72,49.7284,227994.0
2019-10-02 15:45:00,59.44,59.45,59.38,59.38,272234.0,49.7368,49.7451,49.6865,49.6865,272234.0
2019-10-02 15:50:00,59.38,59.39,59.35,59.38,232654.0,49.6865,49.6949,49.6614,49.6865,232654.0
2019-10-02 15:55:00,59.38,59.38,59.35,59.36,540393.0,49.6865,49.6865,49.6614,49.6698,540393.0
2019-10-03 09:30:00,59.36,59.46,59.31,59.45,81749.0,49.6698,49.7535,49.628,49.7451,81749.0
2019-10-03 09:35:00,59.44,59.46,59.37,59.39,46821.0,49.7368,49.7535,49.6782,49.6949,46821.0
2019-10-03 09:40:00,59.39,59.4,59.36,59.37,129587.0,49.6949,49.7033,49.6698,49.6782,129587.0
2019-10-03 09:45:00,59.38,59.46,59.38,59.46,107094.0,49.6865,49.7535,49.6865,49.7535,107094.0
2019-10-03 09:50:00,59.47,59.47,59.42,59.44,103994.0,49.7619,49.7619,49.72,49.7368,103994.0
2019-10-03 09:55:00,59.43,59.46,59.43,59.44,67878.0,49.7284,49.7535,49.7284,49.7368,67878.0
2019-10-03 10:00:00,59.42,59.43,59.21,59.25,1468938.0,49.72,49.7284,49.5443,49.5778,1468938.0
2019-10-03 10:05:00,59.25,59.25,59.15,59.21,157171.0,49.5778,49.5778,49.4941,49.5443,157171.0
2019-10-03 10:10:00,59.19,59.22,59.14,59.19,82983.0,49.5276,49.5527,49.4857,49.5276,82983.0
2019-10-03 10:15:00,59.2,59.29,59.17,59.26,78367.0,49.5359,49.6112,49.5108,49.5861,78367.0
2019-10-03 10:20:00,59.26,59.38,59.26,59.38,265822.0,49.5861,49.6865,49.5861,49.6865,265822.0
2019-10-03 10:25:00,59.37,59.56,59.37,59.53,410023.0,49.6782,49.8372,49.6782,49.8121,410023.0
2019-10-03 10:30:00,59.54,59.54,59.45,59.48,77644.0,49.8204,49.8204,49.7451,49.7702,77644.0
2019-10-03 10:35:00,59.49,59.56,59.47,59.53,49410.0,49.7786,49.8372,49.7619,49.8121,49410.0
2019-10-03 10:40:00,59.53,59.53,59.44,59.45,94507.0,49.8121,49.8121,49.7368,49.7451,94507.0
2019-10-03 10:45:00,59.44,59.48,59.37,59.38,162905.0,49.7368,49.7702,49.6782,49.6865,162905.0
2019-10-03 10:50:00,59.39,59.39,59.31,59.32,70972.0,49.6949,49.6949,49.628,49.6363,70972.0
2019-10-03 10:55:00,59.32,59.44,59.29,59.42,71728.0,49.6363,49.7368,49.6112,49.72,71728.0
2019-10-03 11:00:00,59.42,59.59,59.4,59.58,242020.0,49.72,49.8623,49.7033,49.8539,242020.0
2019-10-03 11:05:00,59.59,59.7,59.58,59.69,429294.0,49.8623,49.9543,49.8539,49.9459,429294.0
2019-10-03 11:10:00,59.69,59.7,59.64,59.68,418747.0,49.9459,49.9543,49.9041,49.9376,418747.0
2019-10-03 11:15:00,59.68,59.72,59.65,59.69,98998.0,49.9376,49.971,49.9125,49.9459,98998.0
2019-10-03 11:20:00,59.68,59.69,59.58,59.58,115155.0,49.9376,49.9459,49.8539,49.8539,115155.0
2019-10-03 11:25:00,59.59,59.61,59.57,59.59,142997.0,49.8623,49.879,49.8455,49.8623,142997.0
2019-10-03 11:30:00,59.59,59.59,59.53,59.57,103404.0,49.8623,49.8623,49.8121,49.8455,103404.0
2019-10-03 11:35:00,59.56,59.59,59.52,59.53,72099.0,49.8372,49.8623,49.8037,49.8121,72099.0
2019-10-03 11:40:00,59.52,59.57,59.52,59.57,60045.0,49.8037,49.8455,49.8037,49.8455,60045.0
2019-10-03 11:45:00,59.57,59.58,59.51,59.52,20108.0,49.8455,49.8539,49.7953,49.8037,20108.0
2019-10-03 11:50:00,59.51,59.54,59.5,59.54,30537.0,49.7953,49.8204,49.787,49.8204,30537.0
2019-10-03 11:55:00,59.54,59.55,59.5,59.52,53148.0,49.8204,49.8288,49.787,49.8037,53148.0
2019-10-03 12:00:00,59.52,59.55,59.51,59.52,35249.0,49.8037,49.8288,49.7953,49.8037,35249.0
2019-10-03 12:05:00,59.52,59.56,59.51,59.55,17786.0,49.8037,49.8372,49.7953,49.8288,17786.0
2019-10-03 12:10:00,59.55,59.56,59.53,59.55,14485.0,49.8288,49.8372,49.8121,49.8288,14485.0
2019-10-03 12:15:00,59.55,59.56,59.49,59.5,169983.0,49.8288,49.8372,49.7786,49.787,169983.0
2019-10-03 12:20:00,59.5,59.53,59.5,59.53,26937.0,49.787,49.8121,49.787,49.8121,26937.0
2019-10-03 12:25:00,59.53,59.58,59.52,59.57,34009.0,49.8121,49.8539,49.8037,49.8455,34009.0
2019-10-03 12:30:00,59.57,59.6,59.56,59.58,39950.0,49.8455,49.8706,49.8372,49.8539,39950.0
2019-10-03 12:35:00,59.58,59.6,59.57,59.59,37222.0,49.8539,49.8706,49.8455,49.8623,37222.0
2019-10-03 12:40:00,59.6,59.6,59.58,59.6,27785.0,49.8706,49.8706,49.8539,49.8706,27785.0
2019-10-03 12:45:00,59.6,59.63,59.59,59.63,39718.0,49.8706,49.8957,49.8623,49.8957,39718.0
2019-10-03 12:50:00,59.63,59.64,59.6,59.61,20084.0,49.8957,49.9041,49.8706,49.879,20084.0
2019-10-03 12:55:00,59.62,59.66,59.61,59.65,272804.0,49.8874,49.9208,49.879,49.9125,272804.0
2019-10-03 13:00:00,59.65,59.66,59.59,59.6,64326.0,49.9125,49.9208,49.8623,49.8706,64326.0
2019-10-03 13:05:00,59.61,59.64,59.59,59.62,57143.0,49.879,49.9041,49.8623,49.8874,57143.0
2019-10-03 13:10:00,59.63,59.65,59.62,59.64,47303.0,49.8957,49.9125,49.8874,49.9041,47303.0
2019-10-03 13:15:00,59.64,59.64,59.61,59.64,216351.0,49.9041,49.9041,49.879,49.9041,216351.0
2019-10-03 13:20:00,59.63,59.65,59.62,59.65,41456.0,49.8957,49.9125,49.8874,49.9125,41456.0
2019-10-03 13:25:00,59.65,59.66,59.63,59.64,26987.0,49.9125,49.9208,49.8957,49.9041,26987.0
2019-10-03 13:30:00,59.64,59.66,59.63,59.65,45122.0,49.9041,49.9208,49.8957,49.9125,45122.0
2019-10-03 13:35:00,59.65,59.65,59.63,59.65,67025.0,49.9125,49.9125,49.8957,49.9125,67025.0
2019-10-03 13:40:00,59.66,59.72,59.65,59.72,35726.0,49.9208,49.971,49.9125,49.971,35726.0
2019-10-03 13:45:00,59.71,59.72,59.7,59.72,34466.0,49.9627,49.971,49.9543,49.971,34466.0
2019-10-03 13:50:00,59.72,59.73,59.7,59.7,125770.0,49.971,49.9794,49.9543,49.9543,125770.0
2019-10-03 13:55:00,59.69,59.71,59.68,59.71,62842.0,49.9459,49.9627,49.9376,49.9627,62842.0
2019-10-03 14:00:00,59.7,59.7,59.68,59.69,36893.0,49.9543,49.9543,49.9376,49.9459,36893.0
2019-10-03 14:05:00,59.69,59.7,59.67,59.69,85089.0,49.9459,49.9543,49.9292,49.9459,85089.0
2019-10-03 14:10:00,59.69,59.7,59.69,59.7,27266.0,49.9459,49.9543,49.9459,49.9543,27266.0
2019-10-03 14:15:00,59.7,59.71,59.69,59.69,43476.0,49.9543,49.9627,49.9459,49.9459,43476.0
2019-10-03 14:20:00,59.7,59.72,59.69,59.72,73892.0,49.9543,49.971,49.9459,49.971,73892.0
2019-10-03 14:25:00,59.72,59.74,59.72,59.73,77852.0,49.971,49.9878,49.971,49.9794,77852.0
2019-10-03 14:30:00,59.73,59.73,59.69,59.7,68764.0,49.9794,49.9794,49.9459,49.9543,68764.0
2019-10-03 14:35:00,59.71,59.71,59.68,59.7,53074.0,49.9627,49.9627,49.9376,49.9543,53074.0
2019-10-03 14:40:00,59.69,59.71,59.69,59.7,13418.0,49.9459,49.9627,49.9459,49.9543,13418.0
2019-10-03 14:45:00,59.7,59.72,59.69,59.71,36876.0,49.9543,49.971,49.9459,49.9627,36876.0
2019-10-03 14:50:00,59.71,59.71,59.68,59.69,29380.0,49.9627,49.9627,49.9376,49.9459,29380.0
2019-10-03 14:55:00,59.69,59.69,59.67,59.67,30571.0,49.9459,49.9459,49.9292,49.9292,30571.0
2019-10-03 15:00:00,59.68,59.69,59.66,59.67,18042.0,49.9376,49.9459,49.9208,49.9292,18042.0
2019-10-03 15:05:00,59.67,59.68,59.66,59.67,32795.0,49.9292,49.9376,49.9208,49.9292,32795.0
2019-10-03 15:10:00,59.67,59.69,59.65,59.66,51637.0,49.9292,49.9459,49.9125,49.9208,51637.0
2019-10-03 15:15:00,59.65,59.66,59.63,59.64,92741.0,49.9125,49.9208,49.8957,49.9041,92741.0
2019-10-03 15:20:00,59.64,59.66,59.63,59.64,46398.0,49.9041,49.9208,49.8957,49.9041,46398.0
2019-10-03 15:25:00,59.64,59.65,59.63,59.65,46099.0,49.9041,49.9125,49.8957,49.9125,46099.0
2019-10-03 15:30:00,59.65,59.65,59.62,59.62,37339.0,49.9125,49.9125,49.8874,49.8874,37339.0
2019-10-03 15:35:00,59.63,59.64,59.62,59.64,24505.0,49.8957,49.9041,49.8874,49.9041,24505.0
2019-10-03 15:40:00,59.64,59.66,59.63,59.66,29454.0,49.9041,49.9208,49.8957,49.9208,29454.0
2019-10-03 15:45:00,59.65,59.66,59.6,59.61,64613.0,49.9125,49.9208,49.8706,49.879,64613.0
2019-10-03 15:50:00,59.61,59.66,59.59,59.66,96206.0,49.879,49.9208,49.8623,49.9208,96206.0
2019-10-03 15:55:00,59.65,59.77,59.65,59.76,543269.0,49.9125,50.0129,49.9125,50.0045,543269.0
2019-10-04 09:30:00,59.79,59.88,59.79,59.85,102007.0,50.0296,50.1049,50.0296,50.0798,102007.0
2019-10-04 09:35:00,59.86,59.89,59.84,59.86,197381.0,50.0882,50.1133,50.0715,50.0882,197381.0
2019-10-04 09:40:00,59.86,59.87,59.84,59.86,79200.0,50.0882,50.0966,50.0715,50.0882,79200.0
2019-10-04 09:45:00,59.84,59.87,59.82,59.84,36160.0,50.0715,50.0966,50.0547,50.0715,36160.0
2019-10-04 09:50:00,59.85,59.87,59.82,59.87,32894.0,50.0798,50.0966,50.0547,50.0966,32894.0
2019-10-04 09:55:00,59.86,59.89,59.83,59.89,81932.0,50.0882,50.1133,50.0631,50.1133,81932.0
2019-10-04 10:00:00,59.9,59.94,59.88,59.94,87528.0,50.1217,50.1551,50.1049,50.1551,87528.0
2019-10-04 10:05:00,59.94,59.95,59.88,59.89,19681.0,50.1551,50.1635,50.1049,50.1133,19681.0
2019-10-04 10:10:00,59.89,59.9,59.87,59.89,14543.0,50.1133,50.1217,50.0966,50.1133,14543.0
2019-10-04 10:15:00,59.88,59.93,59.88,59.91,57627.0,50.1049,50.1468,50.1049,50.13,57627.0
2019-10-04 10:20:00,59.91,59.94,59.9,59.92,337456.0,50.13,50.1551,50.1217,50.1384,337456.0
2019-10-04 10:25:00,59.92,59.93,59.85,59.85,101726.0,50.1384,50.1468,50.0798,50.0798,101726.0
2019-10-04 10:30:00,59.85,59.87,59.81,59.82,80765.0,50.0798,50.0966,50.0464,50.0547,80765.0
2019-10-04 10:35:00,59.81,59.85,59.8,59.83,54011.0,50.0464,50.0798,50.038,50.0631,54011.0
2019-10-04 10:40:00,59.83,59.85,59.82,59.83,26405.0,50.0631,50.0798,50.0547,50.0631,26405.0
2019-10-04 10:45:00,59.83,59.84,59.8,59.84,25039.0,50.0631,50.0715,50.038,50.0715,25039.0
2019-10-04 10:50:00,59.83,59.88,59.83,59.86,37933.0,50.0631,50.1049,50.0631,50.0882,37933.0
2019-10-04 10:55:00,59.86,59.87,59.82,59.83,82820.0,50.0882,50.0966,50.0547,50.0631,82820.0
2019-10-04 11:00:00,59.83,59.88,59.81,59.87,165627.0,50.0631,50.1049,50.0464,50.0966,165627.0
2019-10-04 11:05:00,59.87,59.9,59.86,59.89,14712.0,50.0966,50.1217,50.0882,50.1133,14712.0
2019-10-04 11:10:00,59.89,59.93,59.88,59.93,24962.0,50.1133,50.1468,50.1049,50.1468,24962.0
2019-10-04 11:15:00,59.93,59.98,59.93,59.97,29130.0,50.1468,50.1886,50.1468,50.1802,29130.0
2019-10-04 11:20:00,59.97,59.97,59.91,59.93,422586.0,50.1802,50.1802,50.13,50.1468,422586.0
2019-10-04 11:25:00,59.93,59.96,59.91,59.95,35300.0,50.1468,50.1719,50.13,50.1635,35300.0
2019-10-04 11:30:00,59.96,60.02,59.96,60.0,38617.0,50.1719,50.2221,50.1719,50.2053,38617.0
2019-10-04 11:35:00,59.99,60.03,59.98,60.02,41288.0,50.197,50.2304,50.1886,50.2221,41288.0
2019-10-04 11:40:00,60.03,60.04,60.03,60.04,35106.0,50.2304,50.2388,50.2304,50.2388,35106.0
2019-10-04 11:45:00,60.03,60.04,60.01,60.03,45450.0,50.2304,50.2388,50.2137,50.2304,45450.0
2019-10-04 11:50:00,60.03,60.04,60.01,60.02,224877.0,50.2304,50.2388,50.2137,50.2221,224877.0
2019-10-04 11:55:00,60.02,60.03,59.99,60.0,16810.0,50.2221,50.2304,50.197,50.2053,16810.0
2019-10-04 12:00:00,60.0,60.02,60.0,60.02,18485.0,50.2053,50.2221,50.2053,50.2221,18485.0
2019-10-04 12:05:00,60.02,60.03,60.01,60.01,42782.0,50.2221,50.2304,50.2137,50.2137,42782.0
2019-10-04 12:10:00,60.01,60.02,60.0,60.0,42112.0,50.2137,50.2221,50.2053,50.2053,42112.0
2019-10-04 12:15:00,59.99,60.01,59.99,60.0,20813.0,50.197,50.2137,50.197,50.2053,20813.0
2019-10-04 12:20:00,60.01,60.03,60.0,60.03,10870.0,50.2137,50.2304,50.2053,50.2304,10870.0
2019-10-04 12:25:00,60.03,60.05,60.03,60.03,49426.0,50.2304,50.2472,50.2304,50.2304,49426.0
2019-10-04 12:30:00,60.03,60.05,60.03,60.04,17341.0,50.2304,50.2472,50.2304,50.2388,17341.0
2019-10-04 12:35:00,60.03,60.05,60.03,60.04,8715.0,50.2304,50.2472,50.2304,50.2388,8715.0
2019-10-04 12:40:00,60.04,60.06,60.04,60.05,45229.0,50.2388,50.2555,50.2388,50.2472,45229.0
2019-10-04 12:45:00,60.05,60.06,60.04,60.06,31182.0,50.2472,50.2555,50.2388,50.2555,31182.0
2019-10-04 12:50:00,60.06,60.07,60.05,60.05,56761.0,50.2555,50.2639,50.2472,50.2472,56761.0
2019-10-04 12:55:00,60.06,60.07,60.05,60.05,30600.0,50.2555,50.2639,50.2472,50.2472,30600.0
2019-10-04 13:00:00,60.06,60.07,60.04,60.07,18965.0,50.2555,50.2639,50.2388,50.2639,18965.0
2019-10-04 13:05:00,60.07,60.07,60.03,60.04,24647.0,50.2639,50.2639,50.2304,50.2388,24647.0
2019-10-04 13:10:00,60.05,60.06,60.04,60.05,17243.0,50.2472,50.2555,50.2388,50.2472,17243.0
2019-10-04 13:15:00,60.07,60.08,60.05,60.08,50841.0,50.2639,50.2723,50.2472,50.2723,50841.0
2019-10-04 13:20:00,60.09,60.09,60.06,60.07,5089.0,50.2806,50.2806,50.2555,50.2639,5089.0
2019-10-04 13:25:00,60.06,60.08,60.05,60.08,30077.0,50.2555,50.2723,50.2472,50.2723,30077.0
2019-10-04 13:30:00,60.08,60.09,60.07,60.08,17408.0,50.2723,50.2806,50.2639,50.2723,17408.0
2019-10-04 13:35:00,60.08,60.08,60.07,60.08,36628.0,50.2723,50.2723,50.2639,50.2723,36628.0
2019-10-04 13:40:00,60.08,60.13,60.08,60.11,159199.0,50.2723,50.3141,50.2723,50.2974,159199.0
2019-10-04 13:45:00,60.12,60.13,60.1,60.1,81136.0,50.3057,50.3141,50.289,50.289,81136.0
2019-10-04 13:50:00,60.11,60.11,60.08,60.1,24812.0,50.2974,50.2974,50.2723,50.289,24812.0
2019-10-04 13:55:00,60.1,60.11,60.08,60.09,11793.0,50.289,50.2974,50.2723,50.2806,11793.0
2019-10-04 14:00:00,60.1,60.11,60.08,60.09,38685.0,50.289,50.2974,50.2723,50.2806,38685.0
2019-10-04 14:05:00,60.09,60.11,60.08,60.11,42547.0,50.2806,50.2974,50.2723,50.2974,42547.0
2019-10-04 14:10:00,60.11,60.12,60.1,60.11,30769.0,50.2974,50.3057,50.289,50.2974,30769.0
2019-10-04 14:15:00,60.11,60.14,60.1,60.13,216263.0,50.2974,50.3225,50.289,50.3141,216263.0
2019-10-04 14:20:00,60.13,60.16,60.12,60.15,139202.0,50.3141,50.3392,50.3057,50.3309,139202.0
2019-10-04 14:25:00,60.16,60.16,60.14,60.14,16715.0,50.3392,50.3392,50.3225,50.3225,16715.0
2019-10-04 14:30:00,60.15,60.17,60.14,60.16,22136.0,50.3309,50.3476,50.3225,50.3392,22136.0
2019-10-04 14:35:00,60.16,60.18,60.16,60.16,54566.0,50.3392,50.356,50.3392,50.3392,54566.0
2019-10-04 14:40:00,60.17,60.18,60.16,60.18,25774.0,50.3476,50.356,50.3392,50.356,25774.0
2019-10-04 14:45:00,60.18,60.19,60.16,60.17,49178.0,50.356,50.3643,50.3392,50.3476,49178.0
2019-10-04 14:50:00,60.17,60.17,60.15,60.16,47624.0,50.3476,50.3476,50.3309,50.3392,47624.0
2019-10-04 14:55:00,60.16,60.18,60.16,60.17,95852.0,50.3392,50.356,50.3392,50.3476,95852.0
2019-10-04 15:00:00,60.18,60.19,60.17,60.18,20345.0,50.356,50.3643,50.3476,50.356,20345.0
2019-10-04 15:05:00,60.18,60.2,60.18,60.2,50011.0,50.356,50.3727,50.356,50.3727,50011.0
2019-10-04 15:10:00,60.2,60.21,60.17,60.17,19963.0,50.3727,50.3811,50.3476,50.3476,19963.0
2019-10-04 15:15:00,60.18,60.19,60.17,60.19,35609.0,50.356,50.3643,50.3476,50.3643,35609.0
2019-10-04 15:20:00,60.19,60.2,60.17,60.19,16031.0,50.3643,50.3727,50.3476,50.3643,16031.0
2019-10-04 15:25:00,60.19,60.2,60.17,60.18,32529.0,50.3643,50.3727,50.3476,50.356,32529.0
2019-10-04 15:30:00,60.18,60.23,60.17,60.22,53254.0,50.356,50.3978,50.3476,50.3894,53254.0
2019-10-04 15:35:00,60.22,60.24,60.21,60.23,216824.0,50.3894,50.4062,50.3811,50.3978,216824.0
2019-10-04 15:40:00,60.23,60.25,60.23,60.24,131440.0,50.3978,50.4145,50.3978,50.4062,131440.0
2019-10-04 15:45:00,60.24,60.28,60.24,60.27,49772.0,50.4062,50.4396,50.4062,50.4313,49772.0
2019-10-04 15:50:00,60.28,60.29,60.24,60.27,92065.0,50.4396,50.448,50.4062,50.4313,92065.0
2019-10-04 15:55:00,60.27,60.3,60.26,60.29,218490.0,50.4313,50.4564,50.4229,50.448,218490.0
2019-10-07 09:30:00,60.22,60.22,60.18,60.2,123183.0,50.3894,50.3894,50.356,50.3727,123183.0
2019-10-07 09:35:00,60.2,60.21,60.17,60.19,19695.0,50.3727,50.3811,50.3476,50.3643,19695.0
2019-10-07 09:40:00,60.19,60.21,60.18,60.18,69672.0,50.3643,50.3811,50.356,50.356,69672.0
2019-10-07 09:45:00,60.18,60.19,60.16,60.17,60197.0,50.356,50.3643,50.3392,50.3476,60197.0
2019-10-07 09:50:00,60.19,60.24,60.18,60.23,28464.0,50.3643,50.4062,50.356,50.3978,28464.0
2019-10-07 09:55:00,60.25,60.28,60.23,60.23,60696.0,50.4145,50.4396,50.3978,50.3978,60696.0
2019-10-07 10:00:00,60.24,60.25,60.22,60.25,219569.0,50.4062,50.4145,50.3894,50.4145,219569.0
2019-10-07 10:05:00,60.26,60.31,60.26,60.3,39164.0,50.4229,50.4647,50.4229,50.4564,39164.0
2019-10-07 10:10:00,60.31,60.32,60.28,60.28,19643.0,50.4647,50.4731,50.4396,50.4396,19643.0
2019-10-07 10:15:00,60.3,60.31,60.25,60.25,25906.0,50.4564,50.4647,50.4145,50.4145,25906.0
2019-10-07 10:20:00,60.25,60.28,60.24,60.27,42454.0,50.4145,50.4396,50.4062,50.4313,42454.0
2019-10-07 10:25:00,60.27,60.32,60.25,60.31,37745.0,50.4313,50.4731,50.4145,50.4647,37745.0
2019-10-07 10:30:00,60.3,60.32,60.28,60.32,22171.0,50.4564,50.4731,50.4396,50.4731,22171.0
2019-10-07 10:35:00,60.32,60.33,60.3,60.3,14171.0,50.4731,50.4815,50.4564,50.4564,14171.0
2019-10-07 10:40:00,60.3,60.37,60.3,60.35,18536.0,50.4564,50.5149,50.4564,50.4982,18536.0
2019-10-07 10:45:00,60.35,60.36,60.33,60.33,58410.0,50.4982,50.5066,50.4815,50.4815,58410.0
2019-10-07 10:50:00,60.34,60.36,60.33,60.36,64958.0,50.4898,50.5066,50.4815,50.5066,64958.0
2019-10-07 10:55:00,60.35,60.38,60.35,60.36,57019.0,50.4982,50.5233,50.4982,50.5066,57019.0
2019-10-07 11:00:00,60.36,60.41,60.35,60.4,44880.0,50.5066,50.5484,50.4982,50.54,44880.0
2019-10-07 11:05:00,60.41,60.43,60.38,60.41,934428.0,50.5484,50.5651,50.5233,50.5484,934428.0
2019-10-07 11:10:00,60.41,60.42,60.37,60.39,51427.0,50.5484,50.5568,50.5149,50.5317,51427.0
2019-10-07 11:15:00,60.39,60.41,60.38,60.41,19690.0,50.5317,50.5484,50.5233,50.5484,19690.0
2019-10-07 11:20:00,60.42,60.42,60.35,60.36,31444.0,50.5568,50.5568,50.4982,50.5066,31444.0
2019-10-07 11:25:00,60.36,60.38,60.35,60.36,33838.0,50.5066,50.5233,50.4982,50.5066,33838.0
2019-10-07 11:30:00,60.36,60.42,60.35,60.39,38276.0,50.5066,50.5568,50.4982,50.5317,38276.0
2019-10-07 11:35:00,60.39,60.41,60.38,60.4,25830.0,50.5317,50.5484,50.5233,50.54,25830.0
2019-10-07 11:40:00,60.38,60.43,60.37,60.42,25006.0,50.5233,50.5651,50.5149,50.5568,25006.0
2019-10-07 11:45:00,60.43,60.44,60.39,60.4,16743.0,50.5651,50.5735,50.5317,50.54,16743.0
2019-10-07 11:50:00,60.39,60.41,60.38,60.41,103256.0,50.5317,50.5484,50.5233,50.5484,103256.0
2019-10-07 11:55:00,60.4,60.41,60.39,60.41,49270.0,50.54,50.5484,50.5317,50.5484,49270.0
2019-10-07 12:00:00,60.41,60.41,60.39,60.39,26580.0,50.5484,50.5484,50.5317,50.5317,26580.0
2019-10-07 12:05:00,60.39,60.4,60.37,60.38,7207.0,50.5317,50.54,50.5149,50.5233,7207.0
2019-10-07 12:10:00,60.38,60.39,60.37,60.37,46857.0,50.5233,50.5317,50.5149,50.5149,46857.0
2019-10-07 12:15:00,60.38,60.39,60.37,60.38,38166.0,50.5233,50.5317,50.5149,50.5233,38166.0
2019-10-07 12:20:00,60.38,60.39,60.37,60.38,102127.0,50.5233,50.5317,50.5149,50.5233,102127.0
2019-10-07 12:25:00,60.38,60.38,60.35,60.37,134229.0,50.5233,50.5233,50.4982,50.5149,134229.0
2019-10-07 12:30:00,60.36,60.36,60.33,60.34,15486.0,50.5066,50.5066,50.4815,50.4898,15486.0
2019-10-07 12:35:00,60.34,60.35,60.33,60.35,74131.0,50.4898,50.4982,50.4815,50.4982,74131.0
2019-10-07 12:40:00,60.35,60.37,60.34,60.37,21587.0,50.4982,50.5149,50.4898,50.5149,21587.0
2019-10-07 12:45:00,60.37,60.38,60.36,60.37,21375.0,50.5149,50.5233,50.5066,50.5149,21375.0
2019-10-07 12:50:00,60.37,60.37,60.34,60.35,29152.0,50.5149,50.5149,50.4898,50.4982,29152.0
2019-10-07 12:55:00,60.35,60.37,60.34,60.37,25792.0,50.4982,50.5149,50.4898,50.5149,25792.0
2019-10-07 13:00:00,60.36,60.39,60.36,60.38,24154.0,50.5066,50.5317,50.5066,50.5233,24154.0
2019-10-07 13:05:00,60.37,60.37,60.31,60.31,77179.0,50.5149,50.5149,50.4647,50.4647,77179.0
2019-10-07 13:10:00,60.3,60.32,60.3,60.31,34069.0,50.4564,50.4731,50.4564,50.4647,34069.0
2019-10-07 13:15:00,60.3,60.31,60.29,60.3,26361.0,50.4564,50.4647,50.448,50.4564,26361.0
2019-10-07 13:20:00,60.3,60.32,60.29,60.32,23287.0,50.4564,50.4731,50.448,50.4731,23287.0
2019-10-07 13:25:00,60.32,60.32,60.31,60.32,26592.0,50.4731,50.4731,50.4647,50.4731,26592.0
2019-10-07 13:30:00,60.31,60.43,60.3,60.41,219446.0,50.4647,50.5651,50.4564,50.5484,219446.0
2019-10-07 13:35:00,60.38,60.44,60.38,60.43,106278.0,50.5233,50.5735,50.5233,50.5651,106278.0
2019-10-07 13:40:00,60.43,60.44,60.41,60.42,86287.0,50.5651,50.5735,50.5484,50.5568,86287.0
2019-10-07 13:45:00,60.42,60.46,60.41,60.44,234828.0,50.5568,50.5902,50.5484,50.5735,234828.0
2019-10-07 13:50:00,60.44,60.44,60.42,60.44,36374.0,50.5735,50.5735,50.5568,50.5735,36374.0
2019-10-07 13:55:00,60.43,60.46,60.43,60.45,34513.0,50.5651,50.5902,50.5651,50.5819,34513.0
2019-10-07 14:00:00,60.46,60.47,60.42,60.43,41338.0,50.5902,50.5986,50.5568,50.5651,41338.0
2019-10-07 14:05:00,60.43,60.44,60.38,60.39,80907.0,50.5651,50.5735,50.5233,50.5317,80907.0
2019-10-07 14:10:00,60.4,60.4,60.35,60.36,53191.0,50.54,50.54,50.4982,50.5066,53191.0
2019-10-07 14:15:00,60.37,60.37,60.32,60.33,18667.0,50.5149,50.5149,50.4731,50.4815,18667.0
2019-10-07 14:20:00,60.34,60.34,60.3,60.33,47977.0,50.4898,50.4898,50.4564,50.4815,47977.0
2019-10-07 14:25:00,60.32,60.33,60.3,60.31,27275.0,50.4731,50.4815,50.4564,50.4647,27275.0
2019-10-07 14:30:00,60.32,60.32,60.26,60.27,94845.0,50.4731,50.4731,50.4229,50.4313,94845.0
2019-10-07 14:35:00,60.27,60.27,60.24,60.27,40447.0,50.4313,50.4313,50.4062,50.4313,40447.0
2019-10-07 14:40:00,60.26,60.27,60.23,60.25,75014.0,50.4229,50.4313,50.3978,50.4145,75014.0
2019-10-07 14:45:00,60.23,60.26,60.23,60.23,69061.0,50.3978,50.4229,50.3978,50.3978,69061.0
2019-10-07 14:50:00,60.23,60.23,60.18,60.21,95662.0,50.3978,50.3978,50.356,50.3811,95662.0
2019-10-07 14:55:00,60.21,60.25,60.2,60.25,299662.0,50.3811,50.4145,50.3727,50.4145,299662.0
2019-10-07 15:00:00,60.25,60.26,60.23,60.24,100290.0,50.4145,50.4229,50.3978,50.4062,100290.0
2019-10-07 15:05:00,60.24,60.27,60.23,60.27,37810.0,50.4062,50.4313,50.3978,50.4313,37810.0
2019-10-07 15:10:00,60.26,60.27,60.23,60.27,34047.0,50.4229,50.4313,50.3978,50.4313,34047.0
2019-10-07 15:15:00,60.26,60.27,60.26,60.26,68285.0,50.4229,50.4313,50.4229,50.4229,68285.0
2019-10-07 15:20:00,60.26,60.27,60.24,60.27,27591.0,50.4229,50.4313,50.4062,50.4313,27591.0
2019-10-07 15:25:00,60.27,60.29,60.26,60.27,103878.0,50.4313,50.448,50.4229,50.4313,103878.0
2019-10-07 15:30:00,60.28,60.28,60.23,60.23,69131.0,50.4396,50.4396,50.3978,50.3978,69131.0
2019-10-07 15:35:00,60.24,60.26,60.23,60.26,79401.0,50.4062,50.4229,50.3978,50.4229,79401.0
2019-10-07 15:40:00,60.27,60.27,60.23,60.24,106375.0,50.4313,50.4313,50.3978,50.4062,106375.0
2019-10-07 15:45:00,60.24,60.26,60.21,60.22,188392.0,50.4062,50.4229,50.3811,50.3894,188392.0
2019-10-07 15:50:00,60.22,60.22,60.19,60.2,296751.0,50.3894,50.3894,50.3643,50.3727,296751.0
2019-10-07 15:55:00,60.21,60.25,60.18,60.19,659869.0,50.3811,50.4145,50.356,50.3643,659869.0
2019-10-08 09:30:00,59.88,59.88,59.77,59.84,139111.0,50.1049,50.1049,50.0129,50.0715,139111.0
2019-10-08 09:35:00,59.84,59.85,59.76,59.77,387009.0,50.0715,50.0798,50.0045,50.0129,387009.0
2019-10-08 09:40:00,59.76,59.78,59.75,59.77,29823.0,50.0045,50.0213,49.9961,50.0129,29823.0
2019-10-08 09:45:00,59.77,59.8,59.75,59.77,66344.0,50.0129,50.038,49.9961,50.0129,66344.0
2019-10-08 09:50:00,59.76,59.78,59.74,59.77,58218.0,50.0045,50.0213,49.9878,50.0129,58218.0
2019-10-08 09:55:00,59.76,59.77,59.73,59.74,74458.0,50.0045,50.0129,49.9794,49.9878,74458.0
2019-10-08 10:00:00,59.74,59.77,59.68,59.72,75014.0,49.9878,50.0129,49.9376,49.971,75014.0
2019-10-08 10:05:00,59.71,59.73,59.67,59.68,85474.0,49.9627,49.9794,49.9292,49.9376,85474.0
2019-10-08 10:10:00,59.68,59.76,59.66,59.75,62634.0,49.9376,50.0045,49.9208,49.9961,62634.0
2019-10-08 10:15:00,59.75,59.78,59.72,59.77,37806.0,49.9961,50.0213,49.971,50.0129,37806.0
2019-10-08 10:20:00,59.77,59.78,59.73,59.76,37571.0,50.0129,50.0213,49.9794,50.0045,37571.0
2019-10-08 10:25:00,59.76,59.77,59.72,59.73,46031.0,50.0045,50.0129,49.971,49.9794,46031.0
2019-10-08 10:30:00,59.72,59.76,59.69,59.7,123130.0,49.971,50.0045,49.9459,49.9543,123130.0
2019-10-08 10:35:00,59.69,59.76,59.68,59.76,69850.0,49.9459,50.0045,49.9376,50.0045,69850.0
2019-10-08 10:40:00,59.76,59.77,59.71,59.72,64212.0,50.0045,50.0129,49.9627,49.971,64212.0
2019-10-08 10:45:00,59.73,59.73,59.69,59.69,40297.0,49.9794,49.9794,49.9459,49.9459,40297.0
2019-10-08 10:50:00,59.69,59.7,59.65,59.68,99268.0,49.9459,49.9543,49.9125,49.9376,99268.0
2019-10-08 10:55:00,59.69,59.79,59.69,59.78,221253.0,49.9459,50.0296,49.9459,50.0213,221253.0
2019-10-08 11:00:00,59.77,59.79,59.75,59.78,50629.0,50.0129,50.0296,49.9961,50.0213,50629.0
2019-10-08 11:05:00,59.78,59.8,59.74,59.75,26871.0,50.0213,50.038,49.9878,49.9961,26871.0
2019-10-08 11:10:00,59.73,59.77,59.73,59.76,65190.0,49.9794,50.0129,49.9794,50.0045,65190.0
2019-10-08 11:15:00,59.75,59.79,59.74,59.78,43422.0,49.9961,50.0296,49.9878,50.0213,43422.0
2019-10-08 11:20:00,59.77,59.77,59.69,59.71,90708.0,50.0129,50.0129,49.9459,49.9627,90708.0
2019-10-08 11:25:00,59.7,59.7,59.66,59.67,65444.0,49.9543,49.9543,49.9208,49.9292,65444.0
2019-10-08 11:30:00,59.66,59.67,59.57,59.59,101314.0,49.9208,49.9292,49.8455,49.8623,101314.0
2019-10-08 11:35:00,59.58,59.63,59.58,59.62,157388.0,49.8539,49.8957,49.8539,49.8874,157388.0
2019-10-08 11:40:00,59.63,59.63,59.59,59.6,52613.0,49.8957,49.8957,49.8623,49.8706,52613.0
2019-10-08 11:45:00,59.63,59.63,59.6,59.62,42100.0,49.8957,49.8957,49.8706,49.8874,42100.0
2019-10-08 11:50:00,59.62,59.67,59.6,59.67,55464.0,49.8874,49.9292,49.8706,49.9292,55464.0
2019-10-08 11:55:00,59.66,59.69,59.63,59.66,50232.0,49.9208,49.9459,49.8957,49.9208,50232.0
2019-10-08 12:00:00,59.68,59.69,59.67,59.68,82023.0,49.9376,49.9459,49.9292,49.9376,82023.0
2019-10-08 12:05:00,59.67,59.7,59.65,59.69,23235.0,49.9292,49.9543,49.9125,49.9459,23235.0
2019-10-08 12:10:00,59.69,59.7,59.68,59.7,11120.0,49.9459,49.9543,49.9376,49.9543,11120.0
2019-10-08 12:15:00,59.7,59.71,59.69,59.69,12952.0,49.9543,49.9627,49.9459,49.9459,12952.0
2019-10-08 12:20:00,59.7,59.75,59.7,59.75,72358.0,49.9543,49.9961,49.9543,49.9961,72358.0
2019-10-08 12:25:00,59.75,59.76,59.73,59.74,71776.0,49.9961,50.0045,49.9794,49.9878,71776.0
2019-10-08 12:30:00,59.74,59.75,59.73,59.73,31210.0,49.9878,49.9961,49.9794,49.9794,31210.0
2019-10-08 12:35:00,59.73,59.74,59.72,59.72,95130.0,49.9794,49.9878,49.971,49.971,95130.0
2019-10-08 12:40:00,59.72,59.79,59.71,59.79,105862.0,49.971,50.0296,49.9627,50.0296,105862.0
2019-10-08 12:45:00,59.79,59.88,59.78,59.84,115201.0,50.0296,50.1049,50.0213,50.0715,115201.0
2019-10-08 12:50:00,59.85,59.85,59.82,59.82,31978.0,50.0798,50.0798,50.0547,50.0547,31978.0
2019-10-08 12:55:00,59.84,59.84,59.78,59.8,88676.0,50.0715,50.0715,50.0213,50.038,88676.0
2019-10-08 13:00:00,59.8,59.81,59.78,59.79,26866.0,50.038,50.0464,50.0213,50.0296,26866.0
2019-10-08 13:05:00,59.79,59.81,59.77,59.8,28844.0,50.0296,50.0464,50.0129,50.038,28844.0
2019-10-08 13:10:00,59.79,59.79,59.77,59.78,36503.0,50.0296,50.0296,50.0129,50.0213,36503.0
2019-10-08 13:15:00,59.78,59.79,59.77,59.79,144966.0,50.0213,50.0296,50.0129,50.0296,144966.0
2019-10-08 13:20:00,59.8,59.81,59.8,59.81,27571.0,50.038,50.0464,50.038,50.0464,27571.0
2019-10-08 13:25:00,59.8,59.83,59.8,59.83,13603.0,50.038,50.0631,50.038,50.0631,13603.0
2019-10-08 13:30:00,59.82,59.85,59.82,59.83,112443.0,50.0547,50.0798,50.0547,50.0631,112443.0
2019-10-08 13:35:00,59.83,59.83,59.8,59.83,45489.0,50.0631,50.0631,50.038,50.0631,45489.0
2019-10-08 13:40:00,59.83,59.85,59.82,59.84,61546.0,50.0631,50.0798,50.0547,50.0715,61546.0
2019-10-08 13:45:00,59.84,59.86,59.84,59.86,14173.0,50.0715,50.0882,50.0715,50.0882,14173.0
2019-10-08 13:50:00,59.85,59.86,59.82,59.83,69533.0,50.0798,50.0882,50.0547,50.0631,69533.0
2019-10-08 13:55:00,59.83,59.83,59.81,59.81,303134.0,50.0631,50.0631,50.0464,50.0464,303134.0
2019-10-08 14:00:00,59.82,59.82,59.78,59.79,64679.0,50.0547,50.0547,50.0213,50.0296,64679.0
2019-10-08 14:05:00,59.79,59.83,59.78,59.82,52032.0,50.0296,50.0631,50.0213,50.0547,52032.0
2019-10-08 14:10:00,59.82,59.82,59.79,59.8,14982.0,50.0547,50.0547,50.0296,50.038,14982.0
2019-10-08 14:15:00,59.8,59.82,59.79,59.82,41057.0,50.038,50.0547,50.0296,50.0547,41057.0
2019-10-08 14:20:00,59.82,59.82,59.79,59.8,33491.0,50.0547,50.0547,50.0296,50.038,33491.0
2019-10-08 14:25:00,59.8,59.81,59.78,59.79,69753.0,50.038,50.0464,50.0213,50.0296,69753.0
2019-10-08 14:30:00,59.79,59.9,59.78,59.83,306788.0,50.0296,50.1217,50.0213,50.0631,306788.0
2019-10-08 14:35:00,59.84,59.89,59.81,59.86,204369.0,50.0715,50.1133,50.0464,50.0882,204369.0
2019-10-08 14:40:00,59.85,59.87,59.83,59.85,166230.0,50.0798,50.0966,50.0631,50.0798,166230.0
2019-10-08 14:45:00,59.85,59.92,59.84,59.91,43985.0,50.0798,50.1384,50.0715,50.13,43985.0
2019-10-08 14:50:00,59.91,59.92,59.88,59.89,29958.0,50.13,50.1384,50.1049,50.1133,29958.0
2019-10-08 14:55:00,59.89,59.9,59.67,59.78,629569.0,50.1133,50.1217,49.9292,50.0213,629569.0
2019-10-08 15:00:00,59.79,59.87,59.76,59.76,219336.0,50.0296,50.0966,50.0045,50.0045,219336.0
2019-10-08 15:05:00,59.76,59.8,59.72,59.73,96975.0,50.0045,50.038,49.971,49.9794,96975.0
2019-10-08 15:10:00,59.72,59.72,59.67,59.7,264878.0,49.971,49.971,49.9292,49.9543,264878.0
2019-10-08 15:15:00,59.69,59.73,59.68,59.73,46925.0,49.9459,49.9794,49.9376,49.9794,46925.0
2019-10-08 15:20:00,59.73,59.75,59.71,59.71,48558.0,49.9794,49.9961,49.9627,49.9627,48558.0
2019-10-08 15:25:00,59.71,59.74,59.71,59.73,88930.0,49.9627,49.9878,49.9627,49.9794,88930.0
2019-10-08 15:30:00,59.73,59.77,59.72,59.72,111142.0,49.9794,50.0129,49.971,49.971,111142.0
2019-10-08 15:35:00,59.72,59.73,59.66,59.66,41224.0,49.971,49.9794,49.9208,49.9208,41224.0
2019-10-08 15:40:00,59.66,59.67,59.63,59.65,98900.0,49.9208,49.9292,49.8957,49.9125,98900.0
2019-10-08 15:45:00,59.66,59.67,59.62,59.63,93448.0,49.9208,49.9292,49.8874,49.8957,93448.0
2019-10-08 15:50:00,59.63,59.66,59.6,59.61,138297.0,49.8957,49.9208,49.8706,49.879,138297.0
2019-10-08 15:55:00,59.61,59.61,59.57,59.59,421522.0,49.879,49.879,49.8455,49.8623,421522.0
2019-10-09 09:30:00,60.05,60.08,59.94,59.95,78197.0,50.2472,50.2723,50.1551,50.1635,78197.0
2019-10-09 09:35:00,59.95,60.01,59.94,60.01,31183.0,50.1635,50.2137,50.1551,50.2137,31183.0
2019-10-09 09:40:00,60.03,60.05,59.97,59.99,195668.0,50.2304,50.2472,50.1802,50.197,195668.0
2019-10-09 09:45:00,59.99,60.04,59.99,60.01,30982.0,50.197,50.2388,50.197,50.2137,30982.0
2019-10-09 09:50:00,60.01,60.01,59.94,59.96,51147.0,50.2137,50.2137,50.1551,50.1719,51147.0
2019-10-09 09:55:00,59.96,59.97,59.95,59.96,57310.0,50.1719,50.1802,50.1635,50.1719,57310.0
2019-10-09 10:00:00,59.95,59.99,59.94,59.96,139224.0,50.1635,50.197,50.1551,50.1719,139224.0
2019-10-09 10:05:00,59.97,59.98,59.92,59.93,124562.0,50.1802,50.1886,50.1384,50.1468,124562.0
2019-10-09 10:10:00,59.93,59.96,59.89,59.91,29305.0,50.1468,50.1719,50.1133,50.13,29305.0
2019-10-09 10:15:00,59.92,59.95,59.91,59.94,26731.0,50.1384,50.1635,50.13,50.1551,26731.0
2019-10-09 10:20:00,59.95,59.97,59.94,59.95,49508.0,50.1635,50.1802,50.1551,50.1635,49508.0
2019-10-09 10:25:00,59.96,59.98,59.95,59.98,93447.0,50.1719,50.1886,50.1635,50.1886,93447.0
2019-10-09 10:30:00,59.98,60.0,59.97,59.98,46383.0,50.1886,50.2053,50.1802,50.1886,46383.0
2019-10-09 10:35:00,59.98,59.98,59.95,59.97,40980.0,50.1886,50.1886,50.1635,50.1802,40980.0
2019-10-09 10:40:00,59.97,59.99,59.96,59.97,72977.0,50.1802,50.197,50.1719,50.1802,72977.0
2019-10-09 10:45:00,59.98,59.99,59.95,59.97,24396.0,50.1886,50.197,50.1635,50.1802,24396.0
2019-10-09 10:50:00,59.97,59.97,59.94,59.95,29028.0,50.1802,50.1802,50.1551,50.1635,29028.0
2019-10-09 10:55:00,59.94,59.96,59.92,59.95,33170.0,50.1551,50.1719,50.1384,50.1635,33170.0
2019-10-09 11:00:00,59.96,59.98,59.89,59.91,110830.0,50.1719,50.1886,50.1133,50.13,110830.0
2019-10-09 11:05:00,59.91,59.93,59.89,59.93,24183.0,50.13,50.1468,50.1133,50.1468,24183.0
2019-10-09 11:10:00,59.94,59.94,59.9,59.92,46015.0,50.1551,50.1551,50.1217,50.1384,46015.0
2019-10-09 11:15:00,59.92,59.98,59.92,59.96,35152.0,50.1384,50.1886,50.1384,50.1719,35152.0
2019-10-09 11:20:00,59.96,59.99,59.96,59.98,22803.0,50.1719,50.197,50.1719,50.1886,22803.0
2019-10-09 11:25:00,59.98,59.99,59.94,59.95,81989.0,50.1886,50.197,50.1551,50.1635,81989.0
2019-10-09 11:30:00,59.96,59.99,59.95,59.98,40017.0,50.1719,50.197,50.1635,50.1886,40017.0
2019-10-09 11:35:00,59.99,60.02,59.98,60.02,37634.0,50.197,50.2221,50.1886,50.2221,37634.0
2019-10-09 11:40:00,60.0,60.03,59.99,60.03,12469.0,50.2053,50.2304,50.197,50.2304,12469.0
2019-10-09 11:45:00,60.04,60.06,60.04,60.05,550197.0,50.2388,50.2555,50.2388,50.2472,550197.0
2019-10-09 11:50:00,60.05,60.06,60.02,60.02,68758.0,50.2472,50.2555,50.2221,50.2221,68758.0
2019-10-09 11:55:00,60.03,60.04,60.02,60.02,40449.0,50.2304,50.2388,50.2221,50.2221,40449.0
2019-10-09 12:00:00,60.03,60.06,60.02,60.05,76267.0,50.2304,50.2555,50.2221,50.2472,76267.0
2019-10-09 12:05:00,60.05,60.08,60.04,60.06,73075.0,50.2472,50.2723,50.2388,50.2555,73075.0
2019-10-09 12:10:00,60.06,60.06,60.05,60.06,63040.0,50.2555,50.2555,50.2472,50.2555,63040.0
2019-10-09 12:15:00,60.06,60.08,60.05,60.06,24746.0,50.2555,50.2723,50.2472,50.2555,24746.0
2019-10-09 12:20:00,60.06,60.09,60.06,60.08,78945.0,50.2555,50.2806,50.2555,50.2723,78945.0
2019-10-09 12:25:00,60.08,60.08,60.05,60.06,26437.0,50.2723,50.2723,50.2472,50.2555,26437.0
2019-10-09 12:30:00,60.06,60.07,60.06,60.07,35519.0,50.2555,50.2639,50.2555,50.2639,35519.0
2019-10-09 12:35:00,60.07,60.08,60.06,60.07,63688.0,50.2639,50.2723,50.2555,50.2639,63688.0
2019-10-09 12:40:00,60.07,60.07,60.06,60.07,11776.0,50.2639,50.2639,50.2555,50.2639,11776.0
2019-10-09 12:45:00,60.07,60.07,60.05,60.06,68767.0,50.2639,50.2639,50.2472,50.2555,68767.0
2019-10-09 12:50:00,60.05,60.06,60.02,60.03,37283.0,50.2472,50.2555,50.2221,50.2304,37283.0
2019-10-09 12:55:00,60.03,60.05,60.02,60.05,88794.0,50.2304,50.2472,50.2221,50.2472,88794.0
2019-10-09 13:00:00,60.06,60.12,60.05,60.05,145652.0,50.2555,50.3057,50.2472,50.2472,145652.0
2019-10-09 13:05:00,60.05,60.06,60.04,60.06,10749.0,50.2472,50.2555,50.2388,50.2555,10749.0
2019-10-09 13:10:00,60.06,60.07,60.04,60.05,6394.0,50.2555,50.2639,50.2388,50.2472,6394.0
2019-10-09 13:15:00,60.05,60.06,60.02,60.03,77036.0,50.2472,50.2555,50.2221,50.2304,77036.0
2019-10-09 13:20:00,60.03,60.05,60.02,60.05,29871.0,50.2304,50.2472,50.2221,50.2472,29871.0
2019-10-09 13:25:00,60.05,60.07,60.04,60.05,27732.0,50.2472,50.2639,50.2388,50.2472,27732.0
2019-10-09 13:30:00,60.05,60.07,60.05,60.07,23221.0,50.2472,50.2639,50.2472,50.2639,23221.0
2019-10-09 13:35:00,60.07,60.08,60.06,60.07,77666.0,50.2639,50.2723,50.2555,50.2639,77666.0
2019-10-09 13:40:00,60.07,60.08,60.05,60.06,16977.0,50.2639,50.2723,50.2472,50.2555,16977.0
2019-10-09 13:45:00,60.06,60.07,60.05,60.06,23674.0,50.2555,50.2639,50.2472,50.2555,23674.0
2019-10-09 13:50:00,60.06,60.08,60.06,60.08,16985.0,50.2555,50.2723,50.2555,50.2723,16985.0
2019-10-09 13:55:00,60.07,60.09,60.06,60.08,73349.0,50.2639,50.2806,50.2555,50.2723,73349.0
2019-10-09 14:00:00,60.08,60.09,60.05,60.05,255834.0,50.2723,50.2806,50.2472,50.2472,255834.0
2019-10-09 14:05:00,60.06,60.09,60.06,60.07,321456.0,50.2555,50.2806,50.2555,50.2639,321456.0
2019-10-09 14:10:00,60.07,60.08,60.06,60.07,51337.0,50.2639,50.2723,50.2555,50.2639,51337.0
2019-10-09 14:15:00,60.07,60.09,60.06,60.09,38079.0,50.2639,50.2806,50.2555,50.2806,38079.0
2019-10-09 14:20:00,60.09,60.1,60.07,60.08,101715.0,50.2806,50.289,50.2639,50.2723,101715.0
2019-10-09 14:25:00,60.09,60.09,60.07,60.08,31090.0,50.2806,50.2806,50.2639,50.2723,31090.0
2019-10-09 14:30:00,60.09,60.1,60.08,60.09,23299.0,50.2806,50.289,50.2723,50.2806,23299.0
2019-10-09 14:35:00,60.1,60.11,60.08,60.1,22129.0,50.289,50.2974,50.2723,50.289,22129.0
2019-10-09 14:40:00,60.1,60.12,60.09,60.1,40607.0,50.289,50.3057,50.2806,50.289,40607.0
2019-10-09 14:45:00,60.1,60.11,60.09,60.11,76827.0,50.289,50.2974,50.2806,50.2974,76827.0
2019-10-09 14:50:00,60.11,60.13,60.1,60.13,146120.0,50.2974,50.3141,50.289,50.3141,146120.0
2019-10-09 14:55:00,60.13,60.13,60.11,60.12,40456.0,50.3141,50.3141,50.2974,50.3057,40456.0
2019-10-09 15:00:00,60.12,60.15,60.11,60.14,39365.0,50.3057,50.3309,50.2974,50.3225,39365.0
2019-10-09 15:05:00,60.13,60.14,60.13,60.14,67872.0,50.3141,50.3225,50.3141,50.3225,67872.0
2019-10-09 15:10:00,60.13,60.14,60.12,60.13,23791.0,50.3141,50.3225,50.3057,50.3141,23791.0
2019-10-09 15:15:00,60.12,60.14,60.12,60.14,12250.0,50.3057,50.3225,50.3057,50.3225,12250.0
2019-10-09 15:20:00,60.13,60.14,60.12,60.14,25668.0,50.3141,50.3225,50.3057,50.3225,25668.0
2019-10-09 15:25:00,60.13,60.15,60.12,60.15,38200.0,50.3141,50.3309,50.3057,50.3309,38200.0
2019-10-09 15:30:00,60.15,60.16,60.14,60.16,41102.0,50.3309,50.3392,50.3225,50.3392,41102.0
2019-10-09 15:35:00,60.15,60.17,60.14,60.16,32768.0,50.3309,50.3476,50.3225,50.3392,32768.0
2019-10-09 15:40:00,60.15,60.16,60.02,60.04,488635.0,50.3309,50.3392,50.2221,50.2388,488635.0
2019-10-09 15:45:00,60.04,60.08,60.03,60.06,104439.0,50.2388,50.2723,50.2304,50.2555,104439.0
2019-10-09 15:50:00,60.06,60.12,60.05,60.12,141323.0,50.2555,50.3057,50.2472,50.3057,141323.0
2019-10-09 15:55:00,60.13,60.13,60.04,60.07,147359.0,50.3141,50.3141,50.2388,50.2639,147359.0
2019-10-10 09:30:00,60.03,60.03,59.96,60.02,101945.0,50.2304,50.2304,50.1719,50.2221,101945.0
2019-10-10 09:35:00,60.02,60.02,59.97,60.0,41310.0,50.2221,50.2221,50.1802,50.2053,41310.0
2019-10-10 09:40:00,60.01,60.03,60.0,60.02,39402.0,50.2137,50.2304,50.2053,50.2221,39402.0
2019-10-10 09:45:00,60.02,60.11,60.02,60.09,250084.0,50.2221,50.2974,50.2221,50.2806,250084.0
2019-10-10 09:50:00,60.09,60.19,60.08,60.18,357591.0,50.2806,50.3643,50.2723,50.356,357591.0
2019-10-10 09:55:00,60.18,60.25,60.18,60.24,43398.0,50.356,50.4145,50.356,50.4062,43398.0
2019-10-10 10:00:00,60.25,60.25,60.19,60.19,107162.0,50.4145,50.4145,50.3643,50.3643,107162.0
2019-10-10 10:05:00,60.21,60.23,60.17,60.18,19012.0,50.3811,50.3978,50.3476,50.356,19012.0
2019-10-10 10:10:00,60.17,60.22,60.17,60.21,29063.0,50.3476,50.3894,50.3476,50.3811,29063.0
2019-10-10 10:15:00,60.23,60.35,60.22,60.34,190492.0,50.3978,50.4982,50.3894,50.4898,190492.0
2019-10-10 10:20:00,60.34,60.34,60.29,60.3,26163.0,50.4898,50.4898,50.448,50.4564,26163.0
2019-10-10 10:25:00,60.3,60.33,60.28,60.29,44382.0,50.4564,50.4815,50.4396,50.448,44382.0
2019-10-10 10:30:00,60.3,60.31,60.28,60.29,46769.0,50.4564,50.4647,50.4396,50.448,46769.0
2019-10-10 10:35:00,60.29,60.34,60.28,60.32,116595.0,50.448,50.4898,50.4396,50.4731,116595.0
2019-10-10 10:40:00,60.33,60.37,60.31,60.36,24811.0,50.4815,50.5149,50.4647,50.5066,24811.0
2019-10-10 10:45:00,60.36,60.36,60.29,60.3,31712.0,50.5066,50.5066,50.448,50.4564,31712.0
2019-10-10 10:50:00,60.29,60.37,60.29,60.37,229137.0,50.448,50.5149,50.448,50.5149,229137.0
2019-10-10 10:55:00,60.37,60.4,60.35,60.39,134659.0,50.5149,50.54,50.4982,50.5317,134659.0
2019-10-10 11:00:00,60.39,60.4,60.35,60.37,74149.0,50.5317,50.54,50.4982,50.5149,74149.0
2019-10-10 11:05:00,60.37,60.42,60.37,60.41,68638.0,50.5149,50.5568,50.5149,50.5484,68638.0
2019-10-10 11:10:00,60.41,60.46,60.4,60.45,29546.0,50.5484,50.5902,50.54,50.5819,29546.0
2019-10-10 11:15:00,60.44,60.48,60.44,60.47,64435.0,50.5735,50.607,50.5735,50.5986,64435.0
2019-10-10 11:20:00,60.47,60.47,60.43,60.45,21897.0,50.5986,50.5986,50.5651,50.5819,21897.0
2019-10-10 11:25:00,60.45,60.46,60.43,60.46,40456.0,50.5819,50.5902,50.5651,50.5902,40456.0
2019-10-10 11:30:00,60.46,60.48,60.43,60.43,124110.0,50.5902,50.607,50.5651,50.5651,124110.0
2019-10-10 11:35:00,60.44,60.45,60.42,60.44,33479.0,50.5735,50.5819,50.5568,50.5735,33479.0
2019-10-10 11:40:00,60.45,60.45,60.38,60.39,97487.0,50.5819,50.5819,50.5233,50.5317,97487.0
2019-10-10 11:45:00,60.39,60.44,60.39,60.43,28354.0,50.5317,50.5735,50.5317,50.5651,28354.0
2019-10-10 11:50:00,60.43,60.45,60.4,60.4,39388.0,50.5651,50.5819,50.54,50.54,39388.0
2019-10-10 11:55:00,60.41,60.43,60.39,60.43,33412.0,50.5484,50.5651,50.5317,50.5651,33412.0
2019-10-10 12:00:00,60.42,60.46,60.42,60.45,42409.0,50.5568,50.5902,50.5568,50.5819,42409.0
2019-10-10 12:05:00,60.44,60.45,60.38,60.38,45839.0,50.5735,50.5819,50.5233,50.5233,45839.0
2019-10-10 12:10:00,60.38,60.41,60.37,60.39,86292.0,50.5233,50.5484,50.5149,50.5317,86292.0
2019-10-10 12:15:00,60.39,60.41,60.38,60.4,35859.0,50.5317,50.5484,50.5233,50.54,35859.0
2019-10-10 12:20:00,60.39,60.4,60.37,60.39,11076.0,50.5317,50.54,50.5149,50.5317,11076.0
2019-10-10 12:25:00,60.38,60.39,60.35,60.36,21058.0,50.5233,50.5317,50.4982,50.5066,21058.0
2019-10-10 12:30:00,60.35,60.36,60.27,60.28,89333.0,50.4982,50.5066,50.4313,50.4396,89333.0
2019-10-10 12:35:00,60.29,60.32,60.28,60.32,26674.0,50.448,50.4731,50.4396,50.4731,26674.0
2019-10-10 12:40:00,60.31,60.32,60.3,60.3,10701.0,50.4647,50.4731,50.4564,50.4564,10701.0
2019-10-10 12:45:00,60.3,60.33,60.28,60.31,101545.0,50.4564,50.4815,50.4396,50.4647,101545.0
2019-10-10 12:50:00,60.31,60.32,60.29,60.3,22393.0,50.4647,50.4731,50.448,50.4564,22393.0
2019-10-10 12:55:00,60.3,60.34,60.29,60.33,9297.0,50.4564,50.4898,50.448,50.4815,9297.0
2019-10-10 13:00:00,60.34,60.36,60.32,60.35,94376.0,50.4898,50.5066,50.4731,50.4982,94376.0
2019-10-10 13:05:00,60.34,60.36,60.33,60.35,40010.0,50.4898,50.5066,50.4815,50.4982,40010.0
2019-10-10 13:10:00,60.36,60.36,60.33,60.34,24375.0,50.5066,50.5066,50.4815,50.4898,24375.0
2019-10-10 13:15:00,60.34,60.34,60.31,60.31,22037.0,50.4898,50.4898,50.4647,50.4647,22037.0
2019-10-10 13:20:00,60.33,60.35,60.32,60.33,91472.0,50.4815,50.4982,50.4731,50.4815,91472.0
2019-10-10 13:25:00,60.32,60.34,60.31,60.31,60240.0,50.4731,50.4898,50.4647,50.4647,60240.0
2019-10-10 13:30:00,60.31,60.31,60.27,60.28,14583.0,50.4647,50.4647,50.4313,50.4396,14583.0
2019-10-10 13:35:00,60.28,60.31,60.27,60.3,31960.0,50.4396,50.4647,50.4313,50.4564,31960.0
2019-10-10 13:40:00,60.31,60.33,60.31,60.32,18851.0,50.4647,50.4815,50.4647,50.4731,18851.0
2019-10-10 13:45:00,60.33,60.35,60.32,60.34,22674.0,50.4815,50.4982,50.4731,50.4898,22674.0
2019-10-10 13:50:00,60.35,60.38,60.34,60.38,34678.0,50.4982,50.5233,50.4898,50.5233,34678.0
2019-10-10 13:55:00,60.38,60.41,60.36,60.4,62720.0,50.5233,50.5484,50.5066,50.54,62720.0
2019-10-10 14:00:00,60.39,60.41,60.38,60.4,41654.0,50.5317,50.5484,50.5233,50.54,41654.0
2019-10-10 14:05:00,60.39,60.41,60.18,60.24,229789.0,50.5317,50.5484,50.356,50.4062,229789.0
2019-10-10 14:10:00,60.23,60.33,60.22,60.32,32049.0,50.3978,50.4815,50.3894,50.4731,32049.0
2019-10-10 14:15:00,60.34,60.35,60.32,60.33,44484.0,50.4898,50.4982,50.4731,50.4815,44484.0
2019-10-10 14:20:00,60.33,60.35,60.31,60.31,28045.0,50.4815,50.4982,50.4647,50.4647,28045.0
2019-10-10 14:25:00,60.32,60.33,60.26,60.32,28724.0,50.4731,50.4815,50.4229,50.4731,28724.0
2019-10-10 14:30:00,60.32,60.34,60.32,60.34,16972.0,50.4731,50.4898,50.4731,50.4898,16972.0
2019-10-10 14:35:00,60.33,60.34,60.3,60.31,40272.0,50.4815,50.4898,50.4564,50.4647,40272.0
2019-10-10 14:40:00,60.31,60.31,60.27,60.29,23317.0,50.4647,50.4647,50.4313,50.448,23317.0
2019-10-10 14:45:00,60.29,60.31,60.27,60.3,25616.0,50.448,50.4647,50.4313,50.4564,25616.0
2019-10-10 14:50:00,60.32,60.33,60.28,60.3,58977.0,50.4731,50.4815,50.4396,50.4564,58977.0
2019-10-10 14:55:00,60.29,60.33,60.29,60.32,20182.0,50.448,50.4815,50.448,50.4731,20182.0
2019-10-10 15:00:00,60.32,60.33,60.3,60.32,36384.0,50.4731,50.4815,50.4564,50.4731,36384.0
2019-10-10 15:05:00,60.32,60.32,60.29,60.31,30827.0,50.4731,50.4731,50.448,50.4647,30827.0
2019-10-10 15:10:00,60.31,60.33,60.3,60.33,55967.0,50.4647,50.4815,50.4564,50.4815,55967.0
2019-10-10 15:15:00,60.33,60.34,60.31,60.33,40348.0,50.4815,50.4898,50.4647,50.4815,40348.0
2019-10-10 15:20:00,60.35,60.36,60.33,60.36,28595.0,50.4982,50.5066,50.4815,50.5066,28595.0
2019-10-10 15:25:00,60.36,60.37,60.34,60.35,59816.0,50.5066,50.5149,50.4898,50.4982,59816.0
2019-10-10 15:30:00,60.36,60.38,60.35,60.35,28499.0,50.5066,50.5233,50.4982,50.4982,28499.0
2019-10-10 15:35:00,60.35,60.36,60.33,60.34,17016.0,50.4982,50.5066,50.4815,50.4898,17016.0
2019-10-10 15:40:00,60.34,60.36,60.32,60.36,56276.0,50.4898,50.5066,50.4731,50.5066,56276.0
2019-10-10 15:45:00,60.35,60.4,60.34,60.4,88139.0,50.4982,50.54,50.4898,50.54,88139.0
2019-10-10 15:50:00,60.4,60.42,60.38,60.41,631949.0,50.54,50.5568,50.5233,50.5484,631949.0
2019-10-10 15:55:00,60.41,60.45,60.38,60.43,634195.0,50.5484,50.5819,50.5233,50.5651,634195.0
2019-10-11 09:30:00,61.39,61.42,61.29,61.4,453632.0,51.3684,51.3935,51.2848,51.3768,453632.0
2019-10-11 09:35:00,61.4,61.44,61.4,61.42,142401.0,51.3768,51.4103,51.3768,51.3935,142401.0
2019-10-11 09:40:00,61.43,61.47,61.42,61.47,240801.0,51.4019,51.4354,51.3935,51.4354,240801.0
2019-10-11 09:45:00,61.47,61.54,61.46,61.5,684645.0,51.4354,51.4939,51.427,51.4605,684645.0
2019-10-11 09:50:00,61.51,61.55,61.5,61.5,187051.0,51.4688,51.5023,51.4605,51.4605,187051.0
2019-10-11 09:55:00,61.5,61.53,61.5,61.5,103544.0,51.4605,51.4856,51.4605,51.4605,103544.0
2019-10-11 10:00:00,61.51,61.56,61.5,61.52,142672.0,51.4688,51.5107,51.4605,51.4772,142672.0
2019-10-11 10:05:00,61.52,61.53,61.5,61.52,68150.0,51.4772,51.4856,51.4605,51.4772,68150.0
2019-10-11 10:10:00,61.52,61.53,61.49,61.5,69214.0,51.4772,51.4856,51.4521,51.4605,69214.0
2019-10-11 10:15:00,61.5,61.54,61.49,61.52,110887.0,51.4605,51.4939,51.4521,51.4772,110887.0
2019-10-11 10:20:00,61.52,61.56,61.52,61.54,98151.0,51.4772,51.5107,51.4772,51.4939,98151.0
2019-10-11 10:25:00,61.55,61.57,61.54,61.57,27827.0,51.5023,51.519,51.4939,51.519,27827.0
2019-10-11 10:30:00,61.57,61.57,61.5,61.52,71214.0,51.519,51.519,51.4605,51.4772,71214.0
2019-10-11 10:35:00,61.52,61.53,61.49,61.52,49486.0,51.4772,51.4856,51.4521,51.4772,49486.0
2019-10-11 10:40:00,61.51,61.54,61.49,61.54,72609.0,51.4688,51.4939,51.4521,51.4939,72609.0
2019-10-11 10:45:00,61.54,61.55,61.52,61.53,117286.0,51.4939,51.5023,51.4772,51.4856,117286.0
2019-10-11 10:50:00,61.53,61.54,61.52,61.53,88860.0,51.4856,51.4939,51.4772,51.4856,88860.0
2019-10-11 10:55:00,61.54,61.55,61.52,61.53,55918.0,51.4939,51.5023,51.4772,51.4856,55918.0
2019-10-11 11:00:00,61.54,61.62,61.54,61.6,106760.0,51.4939,51.5609,51.4939,51.5441,106760.0
2019-10-11 11:05:00,61.6,61.63,61.58,61.62,92063.0,51.5441,51.5692,51.5274,51.5609,92063.0
2019-10-11 11:10:00,61.63,61.65,61.61,61.65,35022.0,51.5692,51.586,51.5525,51.586,35022.0
2019-10-11 11:15:00,61.65,61.71,61.65,61.7,212202.0,51.586,51.6362,51.586,51.6278,212202.0
2019-10-11 11:20:00,61.7,61.73,61.7,61.73,45273.0,51.6278,51.6529,51.6278,51.6529,45273.0
2019-10-11 11:25:00,61.72,61.76,61.72,61.72,52593.0,51.6446,51.678,51.6446,51.6446,52593.0
2019-10-11 11:30:00,61.72,61.8,61.71,61.77,367084.0,51.6446,51.7115,51.6362,51.6864,367084.0
2019-10-11 11:35:00,61.76,61.78,61.73,61.73,139480.0,51.678,51.6948,51.6529,51.6529,139480.0
2019-10-11 11:40:00,61.73,61.74,61.66,61.67,220446.0,51.6529,51.6613,51.5944,51.6027,220446.0
2019-10-11 11:45:00,61.67,61.72,61.61,61.63,792518.0,51.6027,51.6446,51.5525,51.5692,792518.0
2019-10-11 11:50:00,61.63,61.64,61.6,61.61,112663.0,51.5692,51.5776,51.5441,51.5525,112663.0
2019-10-11 11:55:00,61.61,61.61,61.58,61.6,40163.0,51.5525,51.5525,51.5274,51.5441,40163.0
2019-10-11 12:00:00,61.59,61.62,61.54,61.55,99164.0,51.5358,51.5609,51.4939,51.5023,99164.0
2019-10-11 12:05:00,61.54,61.59,61.53,61.58,43162.0,51.4939,51.5358,51.4856,51.5274,43162.0
2019-10-11 12:10:00,61.57,61.6,61.57,61.58,30571.0,51.519,51.5441,51.519,51.5274,30571.0
2019-10-11 12:15:00,61.58,61.58,61.54,61.54,48897.0,51.5274,51.5274,51.4939,51.4939,48897.0
2019-10-11 12:20:00,61.54,61.57,61.53,61.56,29348.0,51.4939,51.519,51.4856,51.5107,29348.0
2019-10-11 12:25:00,61.57,61.6,61.56,61.6,31076.0,51.519,51.5441,51.5107,51.5441,31076.0
2019-10-11 12:30:00,61.6,61.61,61.41,61.56,468246.0,51.5441,51.5525,51.3852,51.5107,468246.0
2019-10-11 12:35:00,61.55,61.59,61.54,61.57,41735.0,51.5023,51.5358,51.4939,51.519,41735.0
2019-10-11 12:40:00,61.56,61.59,61.54,61.59,78817.0,51.5107,51.5358,51.4939,51.5358,78817.0
2019-10-11 12:45:00,61.59,61.62,61.59,61.6,80030.0,51.5358,51.5609,51.5358,51.5441,80030.0
2019-10-11 12:50:00,61.6,61.66,61.59,61.63,34572.0,51.5441,51.5944,51.5358,51.5692,34572.0
2019-10-11 12:55:00,61.63,61.66,61.62,61.66,20253.0,51.5692,51.5944,51.5609,51.5944,20253.0
2019-10-11 13:00:00,61.66,61.67,61.62,61.64,37910.0,51.5944,51.6027,51.5609,51.5776,37910.0
2019-10-11 13:05:00,61.64,61.65,61.62,61.62,56654.0,51.5776,51.586,51.5609,51.5609,56654.0
2019-10-11 13:10:00,61.63,61.65,61.58,61.59,180941.0,51.5692,51.586,51.5274,51.5358,180941.0
2019-10-11 13:15:00,61.59,61.62,61.58,61.61,58997.0,51.5358,51.5609,51.5274,51.5525,58997.0
2019-10-11 13:20:00,61.61,61.63,61.59,61.61,16493.0,51.5525,51.5692,51.5358,51.5525,16493.0
2019-10-11 13:25:00,61.61,61.77,61.6,61.66,750392.0,51.5525,51.6864,51.5441,51.5944,750392.0
2019-10-11 13:30:00,61.67,61.69,61.63,61.67,49783.0,51.6027,51.6195,51.5692,51.6027,49783.0
2019-10-11 13:35:00,61.67,61.69,61.64,61.66,25038.0,51.6027,51.6195,51.5776,51.5944,25038.0
2019-10-11 13:40:00,61.66,61.68,61.65,61.68,87055.0,51.5944,51.6111,51.586,51.6111,87055.0
2019-10-11 13:45:00,61.68,61.68,61.65,61.66,25422.0,51.6111,51.6111,51.586,51.5944,25422.0
2019-10-11 13:50:00,61.66,61.68,61.64,61.66,57260.0,51.5944,51.6111,51.5776,51.5944,57260.0
2019-10-11 13:55:00,61.66,61.69,61.66,61.68,88339.0,51.5944,51.6195,51.5944,51.6111,88339.0
2019-10-11 14:00:00,61.68,61.68,61.65,61.66,77367.0,51.6111,51.6111,51.586,51.5944,77367.0
2019-10-11 14:05:00,61.67,61.68,61.65,61.65,42907.0,51.6027,51.6111,51.586,51.586,42907.0
2019-10-11 14:10:00,61.65,61.65,61.6,61.61,229068.0,51.586,51.586,51.5441,51.5525,229068.0
2019-10-11 14:15:00,61.63,61.64,61.62,61.63,33891.0,51.5692,51.5776,51.5609,51.5692,33891.0
2019-10-11 14:20:00,61.65,61.66,61.63,61.66,65605.0,51.586,51.5944,51.5692,51.5944,65605.0
2019-10-11 14:25:00,61.65,61.69,61.65,61.67,14742.0,51.586,51.6195,51.586,51.6027,14742.0
2019-10-11 14:30:00,61.68,61.68,61.66,61.66,53109.0,51.6111,51.6111,51.5944,51.5944,53109.0
2019-10-11 14:35:00,61.66,61.68,61.65,61.68,36290.0,51.5944,51.6111,51.586,51.6111,36290.0
2019-10-11 14:40:00,61.68,61.7,61.67,61.7,48255.0,51.6111,51.6278,51.6027,51.6278,48255.0
2019-10-11 14:45:00,61.7,61.72,61.68,61.69,102220.0,51.6278,51.6446,51.6111,51.6195,102220.0
2019-10-11 14:50:00,61.69,61.71,61.68,61.69,32817.0,51.6195,51.6362,51.6111,51.6195,32817.0
2019-10-11 14:55:00,61.69,61.71,61.69,61.71,60277.0,51.6195,51.6362,51.6195,51.6362,60277.0
2019-10-11 15:00:00,61.7,61.71,61.68,61.69,44916.0,51.6278,51.6362,51.6111,51.6195,44916.0
2019-10-11 15:05:00,61.69,61.7,61.68,61.7,47529.0,51.6195,51.6278,51.6111,51.6278,47529.0
2019-10-11 15:10:00,61.69,61.7,61.68,61.69,24526.0,51.6195,51.6278,51.6111,51.6195,24526.0
2019-10-11 15:15:00,61.69,61.7,61.68,61.7,13180.0,51.6195,51.6278,51.6111,51.6278,13180.0
2019-10-11 15:20:00,61.7,61.71,61.68,61.71,78267.0,51.6278,51.6362,51.6111,51.6362,78267.0
2019-10-11 15:25:00,61.71,61.71,61.69,61.71,33121.0,51.6362,51.6362,51.6195,51.6362,33121.0
2019-10-11 15:30:00,61.71,61.71,61.64,61.71,81211.0,51.6362,51.6362,51.5776,51.6362,81211.0
2019-10-11 15:35:00,61.71,61.73,61.64,61.73,334920.0,51.6362,51.6529,51.5776,51.6529,334920.0
2019-10-11 15:40:00,61.73,61.75,61.63,61.63,155885.0,51.6529,51.6697,51.5692,51.5692,155885.0
2019-10-11 15:45:00,61.62,61.67,61.56,61.61,347079.0,51.5609,51.6027,51.5107,51.5525,347079.0
2019-10-11 15:50:00,61.6,61.66,61.57,61.58,243573.0,51.5441,51.5944,51.519,51.5274,243573.0
2019-10-11 15:55:00,61.59,61.6,61.49,61.51,469178.0,51.5358,51.5441,51.4521,51.4688,469178.0
2019-10-14 09:30:00,61.27,61.28,61.19,61.25,108986.0,51.268,51.2764,51.2011,51.2513,108986.0
2019-10-14 09:35:00,61.25,61.25,61.21,61.24,17454.0,51.2513,51.2513,51.2178,51.2429,17454.0
2019-10-14 09:40:00,61.23,61.27,61.22,61.25,71075.0,51.2345,51.268,51.2262,51.2513,71075.0
2019-10-14 09:45:00,61.24,61.32,61.24,61.32,43859.0,51.2429,51.3099,51.2429,51.3099,43859.0
2019-10-14 09:50:00,61.31,61.32,61.29,61.32,35083.0,51.3015,51.3099,51.2848,51.3099,35083.0
2019-10-14 09:55:00,61.32,61.36,61.32,61.34,21464.0,51.3099,51.3433,51.3099,51.3266,21464.0
2019-10-14 10:00:00,61.35,61.35,61.33,61.35,19584.0,51.335,51.335,51.3182,51.335,19584.0
2019-10-14 10:05:00,61.35,61.39,61.34,61.39,96353.0,51.335,51.3684,51.3266,51.3684,96353.0
2019-10-14 10:10:00,61.39,61.4,61.37,61.37,37254.0,51.3684,51.3768,51.3517,51.3517,37254.0
2019-10-14 10:15:00,61.37,61.37,61.33,61.34,52555.0,51.3517,51.3517,51.3182,51.3266,52555.0
2019-10-14 10:20:00,61.34,61.35,61.32,61.33,16158.0,51.3266,51.335,51.3099,51.3182,16158.0
2019-10-14 10:25:00,61.32,61.34,61.32,61.33,26653.0,51.3099,51.3266,51.3099,51.3182,26653.0
2019-10-14 10:30:00,61.33,61.35,61.33,61.35,9700.0,51.3182,51.335,51.3182,51.335,9700.0
2019-10-14 10:35:00,61.35,61.36,61.33,61.36,13916.0,51.335,51.3433,51.3182,51.3433,13916.0
2019-10-14 10:40:00,61.36,61.39,61.36,61.38,13807.0,51.3433,51.3684,51.3433,51.3601,13807.0
2019-10-14 10:45:00,61.38,61.38,61.33,61.36,16166.0,51.3601,51.3601,51.3182,51.3433,16166.0
2019-10-14 10:50:00,61.36,61.36,61.34,61.35,23551.0,51.3433,51.3433,51.3266,51.335,23551.0
2019-10-14 10:55:00,61.35,61.36,61.34,61.36,6421.0,51.335,51.3433,51.3266,51.3433,6421.0
2019-10-14 11:00:00,61.36,61.36,61.31,61.32,84317.0,51.3433,51.3433,51.3015,51.3099,84317.0
2019-10-14 11:05:00,61.31,61.33,61.3,61.31,21877.0,51.3015,51.3182,51.2931,51.3015,21877.0
2019-10-14 11:10:00,61.31,61.34,61.28,61.33,39553.0,51.3015,51.3266,51.2764,51.3182,39553.0
2019-10-14 11:15:00,61.33,61.34,61.32,61.33,17240.0,51.3182,51.3266,51.3099,51.3182,17240.0
2019-10-14 11:20:00,61.33,61.34,61.32,61.33,32334.0,51.3182,51.3266,51.3099,51.3182,32334.0
2019-10-14 11:25:00,61.33,61.34,61.29,61.29,83237.0,51.3182,51.3266,51.2848,51.2848,83237.0
2019-10-14 11:30:00,61.29,61.34,61.29,61.33,14094.0,51.2848,51.3266,51.2848,51.3182,14094.0
2019-10-14 11:35:00,61.33,61.38,61.33,61.37,22531.0,51.3182,51.3601,51.3182,51.3517,22531.0
2019-10-14 11:40:00,61.38,61.39,61.36,61.36,23107.0,51.3601,51.3684,51.3433,51.3433,23107.0
2019-10-14 11:45:00,61.36,61.37,61.35,61.36,18969.0,51.3433,51.3517,51.335,51.3433,18969.0
2019-10-14 11:50:00,61.36,61.38,61.35,61.38,32900.0,51.3433,51.3601,51.335,51.3601,32900.0
2019-10-14 11:55:00,61.38,61.38,61.36,61.37,55626.0,51.3601,51.3601,51.3433,51.3517,55626.0
2019-10-14 12:00:00,61.36,61.38,61.33,61.33,94902.0,51.3433,51.3601,51.3182,51.3182,94902.0
2019-10-14 12:05:00,61.34,61.36,61.33,61.36,24829.0,51.3266,51.3433,51.3182,51.3433,24829.0
2019-10-14 12:10:00,61.35,61.35,61.33,61.35,17969.0,51.335,51.335,51.3182,51.335,17969.0
2019-10-14 12:15:00,61.35,61.37,61.34,61.36,15435.0,51.335,51.3517,51.3266,51.3433,15435.0
2019-10-14 12:20:00,61.36,61.36,61.3,61.34,43530.0,51.3433,51.3433,51.2931,51.3266,43530.0
2019-10-14 12:25:00,61.34,61.34,61.32,61.33,35758.0,51.3266,51.3266,51.3099,51.3182,35758.0
2019-10-14 12:30:00,61.34,61.36,61.33,61.34,26524.0,51.3266,51.3433,51.3182,51.3266,26524.0
2019-10-14 12:35:00,61.35,61.37,61.34,61.36,42292.0,51.335,51.3517,51.3266,51.3433,42292.0
2019-10-14 12:40:00,61.35,61.36,61.34,61.35,13313.0,51.335,51.3433,51.3266,51.335,13313.0
2019-10-14 12:45:00,61.34,61.36,61.33,61.34,12152.0,51.3266,51.3433,51.3182,51.3266,12152.0
2019-10-14 12:50:00,61.34,61.35,61.33,61.34,13286.0,51.3266,51.335,51.3182,51.3266,13286.0
2019-10-14 12:55:00,61.35,61.36,61.33,61.35,21973.0,51.335,51.3433,51.3182,51.335,21973.0
2019-10-14 13:00:00,61.34,61.35,61.33,61.34,28740.0,51.3266,51.335,51.3182,51.3266,28740.0
2019-10-14 13:05:00,61.35,61.37,61.34,61.37,40238.0,51.335,51.3517,51.3266,51.3517,40238.0
2019-10-14 13:10:00,61.36,61.36,61.34,61.35,34146.0,51.3433,51.3433,51.3266,51.335,34146.0
2019-10-14 13:15:00,61.36,61.36,61.34,61.35,10100.0,51.3433,51.3433,51.3266,51.335,10100.0
2019-10-14 13:20:00,61.34,61.35,61.33,61.33,11719.0,51.3266,51.335,51.3182,51.3182,11719.0
2019-10-14 13:25:00,61.34,61.36,61.33,61.36,29049.0,51.3266,51.3433,51.3182,51.3433,29049.0
2019-10-14 13:30:00,61.35,61.35,61.34,61.35,11958.0,51.335,51.335,51.3266,51.335,11958.0
2019-10-14 13:35:00,61.35,61.35,61.33,61.34,11853.0,51.335,51.335,51.3182,51.3266,11853.0
2019-10-14 13:40:00,61.34,61.36,61.33,61.35,16480.0,51.3266,51.3433,51.3182,51.335,16480.0
2019-10-14 13:45:00,61.35,61.36,61.34,61.36,25524.0,51.335,51.3433,51.3266,51.3433,25524.0
2019-10-14 13:50:00,61.36,61.36,61.32,61.35,16332.0,51.3433,51.3433,51.3099,51.335,16332.0
2019-10-14 13:55:00,61.34,61.36,61.34,61.35,19403.0,51.3266,51.3433,51.3266,51.335,19403.0
2019-10-14 14:00:00,61.35,61.37,61.34,61.35,52846.0,51.335,51.3517,51.3266,51.335,52846.0
2019-10-14 14:05:00,61.35,61.36,61.34,61.35,65236.0,51.335,51.3433,51.3266,51.335,65236.0
2019-10-14 14:10:00,61.35,61.37,61.35,61.37,57323.0,51.335,51.3517,51.335,51.3517,57323.0
2019-10-14 14:15:00,61.37,61.38,61.36,61.37,8841.0,51.3517,51.3601,51.3433,51.3517,8841.0
2019-10-14 14:20:00,61.37,61.38,61.36,61.36,19894.0,51.3517,51.3601,51.3433,51.3433,19894.0
2019-10-14 14:25:00,61.37,61.37,61.35,61.36,32278.0,51.3517,51.3517,51.335,51.3433,32278.0
2019-10-14 14:30:00,61.36,61.37,61.35,61.36,15696.0,51.3433,51.3517,51.335,51.3433,15696.0
2019-10-14 14:35:00,61.37,61.37,61.35,61.36,14309.0,51.3517,51.3517,51.335,51.3433,14309.0
2019-10-14 14:40:00,61.35,61.36,61.34,61.36,28528.0,51.335,51.3433,51.3266,51.3433,28528.0
2019-10-14 14:45:00,61.36,61.36,61.34,61.35,29452.0,51.3433,51.3433,51.3266,51.335,29452.0
2019-10-14 14:50:00,61.35,61.36,61.34,61.35,10853.0,51.335,51.3433,51.3266,51.335,10853.0
2019-10-14 14:55:00,61.35,61.36,61.34,61.35,14499.0,51.335,51.3433,51.3266,51.335,14499.0
2019-10-14 15:00:00,61.35,61.35,61.32,61.33,56298.0,51.335,51.335,51.3099,51.3182,56298.0
2019-10-14 15:05:00,61.32,61.33,61.31,61.32,17190.0,51.3099,51.3182,51.3015,51.3099,17190.0
2019-10-14 15:10:00,61.32,61.33,61.31,61.31,43933.0,51.3099,51.3182,51.3015,51.3015,43933.0
2019-10-14 15:15:00,61.32,61.33,61.31,61.33,21308.0,51.3099,51.3182,51.3015,51.3182,21308.0
2019-10-14 15:20:00,61.32,61.33,61.31,61.32,22408.0,51.3099,51.3182,51.3015,51.3099,22408.0
2019-10-14 15:25:00,61.33,61.34,61.32,61.33,23173.0,51.3182,51.3266,51.3099,51.3182,23173.0
2019-10-14 15:30:00,61.32,61.33,61.28,61.29,93784.0,51.3099,51.3182,51.2764,51.2848,93784.0
2019-10-14 15:35:00,61.29,61.3,61.28,61.29,39166.0,51.2848,51.2931,51.2764,51.2848,39166.0
2019-10-14 15:40:00,61.3,61.3,61.28,61.29,26465.0,51.2931,51.2931,51.2764,51.2848,26465.0
2019-10-14 15:45:00,61.29,61.29,61.28,61.28,48257.0,51.2848,51.2848,51.2764,51.2764,48257.0
2019-10-14 15:50:00,61.28,61.31,61.27,61.3,60287.0,51.2764,51.3015,51.268,51.2931,60287.0
2019-10-14 15:55:00,61.3,61.31,61.27,61.28,195556.0,51.2931,51.3015,51.268,51.2764,195556.0
2019-10-15 09:30:00,61.56,61.57,61.52,61.53,83693.0,51.5107,51.519,51.4772,51.4856,83693.0
2019-10-15 09:35:00,61.54,61.55,61.52,61.54,229981.0,51.4939,51.5023,51.4772,51.4939,229981.0
2019-10-15 09:40:00,61.54,61.56,61.52,61.55,39312.0,51.4939,51.5107,51.4772,51.5023,39312.0
2019-10-15 09:45:00,61.55,61.56,61.54,61.55,15738.0,51.5023,51.5107,51.4939,51.5023,15738.0
2019-10-15 09:50:00,61.55,61.56,61.53,61.55,38094.0,51.5023,51.5107,51.4856,51.5023,38094.0
2019-10-15 09:55:00,61.55,61.56,61.53,61.56,77383.0,51.5023,51.5107,51.4856,51.5107,77383.0
2019-10-15 10:00:00,61.55,61.61,61.55,61.61,49737.0,51.5023,51.5525,51.5023,51.5525,49737.0
2019-10-15 10:05:00,61.61,61.61,61.59,61.6,51242.0,51.5525,51.5525,51.5358,51.5441,51242.0
2019-10-15 10:10:00,61.6,61.67,61.59,61.67,114318.0,51.5441,51.6027,51.5358,51.6027,114318.0
2019-10-15 10:15:00,61.67,61.72,61.66,61.72,80335.0,51.6027,51.6446,51.5944,51.6446,80335.0
2019-10-15 10:20:00,61.72,61.74,61.72,61.72,21937.0,51.6446,51.6613,51.6446,51.6446,21937.0
2019-10-15 10:25:00,61.73,61.94,61.71,61.92,334142.0,51.6529,51.8286,51.6362,51.8119,334142.0
2019-10-15 10:30:00,61.92,62.01,61.92,62.0,193356.0,51.8119,51.8872,51.8119,51.8788,193356.0
2019-10-15 10:35:00,62.0,62.05,62.0,62.03,93157.0,51.8788,51.9207,51.8788,51.904,93157.0
2019-10-15 10:40:00,62.04,62.11,62.04,62.05,184264.0,51.9123,51.9709,51.9123,51.9207,184264.0
2019-10-15 10:45:00,62.07,62.1,62.06,62.1,114073.0,51.9374,51.9625,51.9291,51.9625,114073.0
2019-10-15 10:50:00,62.1,62.2,62.09,62.2,77644.0,51.9625,52.0462,51.9542,52.0462,77644.0
2019-10-15 10:55:00,62.19,62.2,62.15,62.18,38301.0,52.0378,52.0462,52.0044,52.0295,38301.0
2019-10-15 11:00:00,62.19,62.21,62.13,62.15,258395.0,52.0378,52.0546,51.9876,52.0044,258395.0
2019-10-15 11:05:00,62.15,62.16,62.12,62.14,171485.0,52.0044,52.0127,51.9793,51.996,171485.0
2019-10-15 11:10:00,62.15,62.15,62.11,62.12,53818.0,52.0044,52.0044,51.9709,51.9793,53818.0
2019-10-15 11:15:00,62.12,62.14,62.09,62.09,91097.0,51.9793,51.996,51.9542,51.9542,91097.0
2019-10-15 11:20:00,62.09,62.1,62.03,62.07,104382.0,51.9542,51.9625,51.904,51.9374,104382.0
2019-10-15 11:25:00,62.07,62.09,62.07,62.09,156854.0,51.9374,51.9542,51.9374,51.9542,156854.0
2019-10-15 11:30:00,62.08,62.11,62.05,62.05,74067.0,51.9458,51.9709,51.9207,51.9207,74067.0
2019-10-15 11:35:00,62.03,62.06,61.99,62.0,217459.0,51.904,51.9291,51.8705,51.8788,217459.0
2019-10-15 11:40:00,62.0,62.04,61.99,62.03,142959.0,51.8788,51.9123,51.8705,51.904,142959.0
2019-10-15 11:45:00,62.03,62.07,62.02,62.06,36177.0,51.904,51.9374,51.8956,51.9291,36177.0
2019-10-15 11:50:00,62.07,62.09,62.05,62.06,21552.0,51.9374,51.9542,51.9207,51.9291,21552.0
2019-10-15 11:55:00,62.07,62.08,62.05,62.06,17105.0,51.9374,51.9458,51.9207,51.9291,17105.0
2019-10-15 12:00:00,62.06,62.07,62.03,62.06,55649.0,51.9291,51.9374,51.904,51.9291,55649.0
2019-10-15 12:05:00,62.07,62.09,62.06,62.07,13016.0,51.9374,51.9542,51.9291,51.9374,13016.0
2019-10-15 12:10:00,62.07,62.08,62.05,62.07,12905.0,51.9374,51.9458,51.9207,51.9374,12905.0
2019-10-15 12:15:00,62.07,62.08,62.04,62.05,18548.0,51.9374,51.9458,51.9123,51.9207,18548.0
2019-10-15 12:20:00,62.05,62.06,62.0,62.01,54920.0,51.9207,51.9291,51.8788,51.8872,54920.0
2019-10-15 12:25:00,62.02,62.02,62.01,62.02,27312.0,51.8956,51.8956,51.8872,51.8956,27312.0
2019-10-15 12:30:00,62.02,62.03,62.01,62.02,16097.0,51.8956,51.904,51.8872,51.8956,16097.0
2019-10-15 12:35:00,62.02,62.04,62.01,62.04,11519.0,51.8956,51.9123,51.8872,51.9123,11519.0
2019-10-15 12:40:00,62.05,62.05,62.03,62.03,16595.0,51.9207,51.9207,51.904,51.904,16595.0
2019-10-15 12:45:00,62.02,62.04,62.02,62.03,21418.0,51.8956,51.9123,51.8956,51.904,21418.0
2019-10-15 12:50:00,62.04,62.07,62.03,62.07,12046.0,51.9123,51.9374,51.904,51.9374,12046.0
2019-10-15 12:55:00,62.07,62.1,62.06,62.1,24574.0,51.9374,51.9625,51.9291,51.9625,24574.0
2019-10-15 13:00:00,62.1,62.12,62.09,62.09,44066.0,51.9625,51.9793,51.9542,51.9542,44066.0
2019-10-15 13:05:00,62.1,62.11,62.07,62.07,13102.0,51.9625,51.9709,51.9374,51.9374,13102.0
2019-10-15 13:10:00,62.08,62.09,62.06,62.07,22058.0,51.9458,51.9542,51.9291,51.9374,22058.0
2019-10-15 13:15:00,62.07,62.09,62.07,62.08,8522.0,51.9374,51.9542,51.9374,51.9458,8522.0
2019-10-15 13:20:00,62.08,62.09,62.05,62.05,9842.0,51.9458,51.9542,51.9207,51.9207,9842.0
2019-10-15 13:25:00,62.06,62.09,62.06,62.07,37643.0,51.9291,51.9542,51.9291,51.9374,37643.0
2019-10-15 13:30:00,62.08,62.1,62.08,62.1,27399.0,51.9458,51.9625,51.9458,51.9625,27399.0
2019-10-15 13:35:00,62.1,62.11,62.09,62.11,76299.0,51.9625,51.9709,51.9542,51.9709,76299.0
2019-10-15 13:40:00,62.11,62.11,62.08,62.09,15030.0,51.9709,51.9709,51.9458,51.9542,15030.0
2019-10-15 13:45:00,62.09,62.12,62.08,62.12,11114.0,51.9542,51.9793,51.9458,51.9793,11114.0
2019-10-15 13:50:00,62.12,62.13,62.11,62.12,13046.0,51.9793,51.9876,51.9709,51.9793,13046.0
2019-10-15 13:55:00,62.12,62.13,62.12,62.13,155859.0,51.9793,51.9876,51.9793,51.9876,155859.0
2019-10-15 14:00:00,62.13,62.14,62.13,62.13,76938.0,51.9876,51.996,51.9876,51.9876,76938.0
2019-10-15 14:05:00,62.12,62.13,62.1,62.12,20527.0,51.9793,51.9876,51.9625,51.9793,20527.0
2019-10-15 14:10:00,62.12,62.14,62.12,62.13,16058.0,51.9793,51.996,51.9793,51.9876,16058.0
2019-10-15 14:15:00,62.13,62.15,62.13,62.14,292185.0,51.9876,52.0044,51.9876,51.996,292185.0
2019-10-15 14:20:00,62.14,62.16,62.13,62.16,231393.0,51.996,52.0127,51.9876,52.0127,231393.0
2019-10-15 14:25:00,62.16,62.16,62.14,62.14,29483.0,52.0127,52.0127,51.996,51.996,29483.0
2019-10-15 14:30:00,62.14,62.15,62.13,62.15,30150.0,51.996,52.0044,51.9876,52.0044,30150.0
2019-10-15 14:35:00,62.14,62.16,62.13,62.14,60754.0,51.996,52.0127,51.9876,51.996,60754.0
2019-10-15 14:40:00,62.14,62.14,62.12,62.13,45419.0,51.996,51.996,51.9793,51.9876,45419.0
2019-10-15 14:45:00,62.13,62.14,62.11,62.12,48706.0,51.9876,51.996,51.9709,51.9793,48706.0
2019-10-15 14:50:00,62.12,62.13,62.11,62.11,63960.0,51.9793,51.9876,51.9709,51.9709,63960.0
2019-10-15 14:55:00,62.11,62.13,62.11,62.12,210143.0,51.9709,51.9876,51.9709,51.9793,210143.0
2019-10-15 15:00:00,62.12,62.12,62.08,62.1,87846.0,51.9793,51.9793,51.9458,51.9625,87846.0
2019-10-15 15:05:00,62.1,62.11,62.09,62.09,28865.0,51.9625,51.9709,51.9542,51.9542,28865.0
2019-10-15 15:10:00,62.09,62.09,62.06,62.07,92208.0,51.9542,51.9542,51.9291,51.9374,92208.0
2019-10-15 15:15:00,62.08,62.1,62.07,62.07,23218.0,51.9458,51.9625,51.9374,51.9374,23218.0
2019-10-15 15:20:00,62.08,62.09,62.07,62.09,39352.0,51.9458,51.9542,51.9374,51.9542,39352.0
2019-10-15 15:25:00,62.09,62.11,62.08,62.11,57513.0,51.9542,51.9709,51.9458,51.9709,57513.0
2019-10-15 15:30:00,62.11,62.12,62.09,62.11,69597.0,51.9709,51.9793,51.9542,51.9709,69597.0
2019-10-15 15:35:00,62.11,62.12,62.09,62.1,24940.0,51.9709,51.9793,51.9542,51.9625,24940.0
2019-10-15 15:40:00,62.1,62.11,62.08,62.08,29948.0,51.9625,51.9709,51.9458,51.9458,29948.0
2019-10-15 15:45:00,62.08,62.09,62.04,62.06,110035.0,51.9458,51.9542,51.9123,51.9291,110035.0
2019-10-15 15:50:00,62.06,62.07,62.05,62.06,68270.0,51.9291,51.9374,51.9207,51.9291,68270.0
2019-10-15 15:55:00,62.06,62.08,62.03,62.04,872947.0,51.9291,51.9458,51.904,51.9123,872947.0
2019-10-16 09:30:00,62.0,62.01,61.86,62.01,272892.0,51.8788,51.8872,51.7617,51.8872,272892.0
2019-10-16 09:35:00,62.02,62.04,61.99,62.03,73794.0,51.8956,51.9123,51.8705,51.904,73794.0
2019-10-16 09:40:00,62.03,62.03,61.99,62.01,48957.0,51.904,51.904,51.8705,51.8872,48957.0
2019-10-16 09:45:00,62.0,62.02,61.98,62.0,109556.0,51.8788,51.8956,51.8621,51.8788,109556.0
2019-10-16 09:50:00,62.0,62.01,61.97,61.99,42116.0,51.8788,51.8872,51.8537,51.8705,42116.0
2019-10-16 09:55:00,62.01,62.01,61.95,61.98,73221.0,51.8872,51.8872,51.837,51.8621,73221.0
2019-10-16 10:00:00,61.98,62.0,61.93,61.95,58379.0,51.8621,51.8788,51.8203,51.837,58379.0
2019-10-16 10:05:00,61.95,61.99,61.93,61.98,90069.0,51.837,51.8705,51.8203,51.8621,90069.0
2019-10-16 10:10:00,61.98,61.99,61.95,61.95,55456.0,51.8621,51.8705,51.837,51.837,55456.0
2019-10-16 10:15:00,61.95,61.99,61.95,61.97,216418.0,51.837,51.8705,51.837,51.8537,216418.0
2019-10-16 10:20:00,61.96,61.98,61.95,61.97,111594.0,51.8454,51.8621,51.837,51.8537,111594.0
2019-10-16 10:25:00,61.97,62.0,61.96,62.0,72588.0,51.8537,51.8788,51.8454,51.8788,72588.0
2019-10-16 10:30:00,62.01,62.01,61.96,61.97,45068.0,51.8872,51.8872,51.8454,51.8537,45068.0
2019-10-16 10:35:00,61.97,62.0,61.96,61.98,40867.0,51.8537,51.8788,51.8454,51.8621,40867.0
2019-10-16 10:40:00,61.98,62.02,61.98,62.01,31828.0,51.8621,51.8956,51.8621,51.8872,31828.0
2019-10-16 10:45:00,62.0,62.02,61.97,62.01,118013.0,51.8788,51.8956,51.8537,51.8872,118013.0
2019-10-16 10:50:00,62.01,62.06,62.0,62.05,125914.0,51.8872,51.9291,51.8788,51.9207,125914.0
2019-10-16 10:55:00,62.05,62.06,62.03,62.05,83292.0,51.9207,51.9291,51.904,51.9207,83292.0
2019-10-16 11:00:00,62.05,62.08,62.04,62.05,125630.0,51.9207,51.9458,51.9123,51.9207,125630.0
2019-10-16 11:05:00,62.05,62.09,62.05,62.08,68476.0,51.9207,51.9542,51.9207,51.9458,68476.0
2019-10-16 11:10:00,62.08,62.09,62.07,62.09,161252.0,51.9458,51.9542,51.9374,51.9542,161252.0
2019-10-16 11:15:00,62.09,62.13,62.08,62.1,193616.0,51.9542,51.9876,51.9458,51.9625,193616.0
2019-10-16 11:20:00,62.11,62.14,62.1,62.12,37334.0,51.9709,51.996,51.9625,51.9793,37334.0
2019-10-16 11:25:00,62.12,62.14,62.12,62.14,89953.0,51.9793,51.996,51.9793,51.996,89953.0
2019-10-16 11:30:00,62.14,62.14,62.07,62.08,58111.0,51.996,51.996,51.9374,51.9458,58111.0
2019-10-16 11:35:00,62.08,62.12,62.07,62.11,92245.0,51.9458,51.9793,51.9374,51.9709,92245.0
2019-10-16 11:40:00,62.12,62.14,62.1,62.14,75532.0,51.9793,51.996,51.9625,51.996,75532.0
2019-10-16 11:45:00,62.15,62.23,62.14,62.23,244026.0,52.0044,52.0713,51.996,52.0713,244026.0
2019-10-16 11:50:00,62.23,62.23,62.15,62.16,121048.0,52.0713,52.0713,52.0044,52.0127,121048.0
2019-10-16 11:55:00,62.15,62.16,62.13,62.14,60265.0,52.0044,52.0127,51.9876,51.996,60265.0
2019-10-16 12:00:00,62.14,62.17,62.13,62.16,23718.0,51.996,52.0211,51.9876,52.0127,23718.0
2019-10-16 12:05:00,62.17,62.18,62.16,62.17,24254.0,52.0211,52.0295,52.0127,52.0211,24254.0
2019-10-16 12:10:00,62.17,62.17,62.15,62.16,7958.0,52.0211,52.0211,52.0044,52.0127,7958.0
2019-10-16 12:15:00,62.16,62.17,62.15,62.16,19929.0,52.0127,52.0211,52.0044,52.0127,19929.0
2019-10-16 12:20:00,62.16,62.17,62.14,62.14,6874.0,52.0127,52.0211,51.996,51.996,6874.0
2019-10-16 12:25:00,62.15,62.16,62.14,62.16,17340.0,52.0044,52.0127,51.996,52.0127,17340.0
2019-10-16 12:30:00,62.16,62.16,62.13,62.13,31673.0,52.0127,52.0127,51.9876,51.9876,31673.0
2019-10-16 12:35:00,62.14,62.15,62.13,62.14,44981.0,51.996,52.0044,51.9876,51.996,44981.0
2019-10-16 12:40:00,62.14,62.14,62.12,62.14,19127.0,51.996,51.996,51.9793,51.996,19127.0
2019-10-16 12:45:00,62.14,62.15,62.11,62.13,27551.0,51.996,52.0044,51.9709,51.9876,27551.0
2019-10-16 12:50:00,62.11,62.12,62.1,62.1,7981.0,51.9709,51.9793,51.9625,51.9625,7981.0
2019-10-16 12:55:00,62.11,62.12,62.1,62.11,31226.0,51.9709,51.9793,51.9625,51.9709,31226.0
2019-10-16 13:00:00,62.1,62.13,62.1,62.11,28930.0,51.9625,51.9876,51.9625,51.9709,28930.0
2019-10-16 13:05:00,62.11,62.12,62.1,62.11,114835.0,51.9709,51.9793,51.9625,51.9709,114835.0
2019-10-16 13:10:00,62.1,62.11,62.09,62.09,19935.0,51.9625,51.9709,51.9542,51.9542,19935.0
2019-10-16 13:15:00,62.1,62.1,62.08,62.1,87388.0,51.9625,51.9625,51.9458,51.9625,87388.0
2019-10-16 13:20:00,62.1,62.11,62.09,62.1,9608.0,51.9625,51.9709,51.9542,51.9625,9608.0
2019-10-16 13:25:00,62.09,62.11,62.09,62.1,7102.0,51.9542,51.9709,51.9542,51.9625,7102.0
2019-10-16 13:30:00,62.11,62.12,62.1,62.12,24723.0,51.9709,51.9793,51.9625,51.9793,24723.0
2019-10-16 13:35:00,62.11,62.13,62.11,62.12,61752.0,51.9709,51.9876,51.9709,51.9793,61752.0
2019-10-16 13:40:00,62.12,62.14,62.04,62.1,698178.0,51.9793,51.996,51.9123,51.9625,698178.0
2019-10-16 13:45:00,62.1,62.11,62.06,62.08,242236.0,51.9625,51.9709,51.9291,51.9458,242236.0
2019-10-16 13:50:00,62.09,62.09,62.06,62.06,31222.0,51.9542,51.9542,51.9291,51.9291,31222.0
2019-10-16 13:55:00,62.07,62.07,62.05,62.05,29782.0,51.9374,51.9374,51.9207,51.9207,29782.0
2019-10-16 14:00:00,62.06,62.07,62.04,62.05,169478.0,51.9291,51.9374,51.9123,51.9207,169478.0
2019-10-16 14:05:00,62.05,62.07,62.04,62.06,39111.0,51.9207,51.9374,51.9123,51.9291,39111.0
2019-10-16 14:10:00,62.07,62.1,62.06,62.09,270880.0,51.9374,51.9625,51.9291,51.9542,270880.0
2019-10-16 14:15:00,62.09,62.1,62.08,62.09,67025.0,51.9542,51.9625,51.9458,51.9542,67025.0
2019-10-16 14:20:00,62.09,62.09,62.07,62.07,85257.0,51.9542,51.9542,51.9374,51.9374,85257.0
2019-10-16 14:25:00,62.07,62.09,62.07,62.08,109700.0,51.9374,51.9542,51.9374,51.9458,109700.0
2019-10-16 14:30:00,62.08,62.13,62.08,62.12,98806.0,51.9458,51.9876,51.9458,51.9793,98806.0
2019-10-16 14:35:00,62.12,62.14,62.11,62.13,22400.0,51.9793,51.996,51.9709,51.9876,22400.0
2019-10-16 14:40:00,62.14,62.14,62.13,62.14,15259.0,51.996,51.996,51.9876,51.996,15259.0
2019-10-16 14:45:00,62.14,62.15,62.13,62.14,25457.0,51.996,52.0044,51.9876,51.996,25457.0
2019-10-16 14:50:00,62.14,62.16,62.13,62.15,48895.0,51.996,52.0127,51.9876,52.0044,48895.0
2019-10-16 14:55:00,62.15,62.15,62.13,62.14,57336.0,52.0044,52.0044,51.9876,51.996,57336.0
2019-10-16 15:00:00,62.14,62.15,62.12,62.13,96094.0,51.996,52.0044,51.9793,51.9876,96094.0
2019-10-16 15:05:00,62.13,62.14,62.12,62.13,28366.0,51.9876,51.996,51.9793,51.9876,28366.0
2019-10-16 15:10:00,62.13,62.13,62.11,62.12,17776.0,51.9876,51.9876,51.9709,51.9793,17776.0
2019-10-16 15:15:00,62.12,62.12,62.09,62.1,16458.0,51.9793,51.9793,51.9542,51.9625,16458.0
2019-10-16 15:20:00,62.1,62.11,62.09,62.09,35587.0,51.9625,51.9709,51.9542,51.9542,35587.0
2019-10-16 15:25:00,62.1,62.11,62.09,62.11,13802.0,51.9625,51.9709,51.9542,51.9709,13802.0
2019-10-16 15:30:00,62.11,62.12,62.1,62.11,95615.0,51.9709,51.9793,51.9625,51.9709,95615.0
2019-10-16 15:35:00,62.11,62.12,62.1,62.12,81377.0,51.9709,51.9793,51.9625,51.9793,81377.0
2019-10-16 15:40:00,62.11,62.11,62.08,62.09,40438.0,51.9709,51.9709,51.9458,51.9542,40438.0
2019-10-16 15:45:00,62.09,62.1,62.08,62.08,39430.0,51.9542,51.9625,51.9458,51.9458,39430.0
2019-10-16 15:50:00,62.08,62.12,62.08,62.11,52387.0,51.9458,51.9793,51.9458,51.9709,52387.0
2019-10-16 15:55:00,62.12,62.12,62.08,62.09,177895.0,51.9793,51.9793,51.9458,51.9542,177895.0
2019-10-17 09:30:00,62.36,62.43,62.35,62.37,87191.0,52.1801,52.2387,52.1717,52.1884,87191.0
2019-10-17 09:35:00,62.37,62.38,62.35,62.36,70659.0,52.1884,52.1968,52.1717,52.1801,70659.0
2019-10-17 09:40:00,62.36,62.39,62.35,62.38,699984.0,52.1801,52.2052,52.1717,52.1968,699984.0
2019-10-17 09:45:00,62.38,62.41,62.37,62.4,55921.0,52.1968,52.2219,52.1884,52.2136,55921.0
2019-10-17 09:50:00,62.4,62.43,62.39,62.42,351910.0,52.2136,52.2387,52.2052,52.2303,351910.0
2019-10-17 09:55:00,62.42,62.43,62.39,62.41,73599.0,52.2303,52.2387,52.2052,52.2219,73599.0
2019-10-17 10:00:00,62.41,62.42,62.37,62.37,53392.0,52.2219,52.2303,52.1884,52.1884,53392.0
2019-10-17 10:05:00,62.37,62.39,62.35,62.38,49736.0,52.1884,52.2052,52.1717,52.1968,49736.0
2019-10-17 10:10:00,62.38,62.42,62.37,62.42,109131.0,52.1968,52.2303,52.1884,52.2303,109131.0
2019-10-17 10:15:00,62.42,62.44,62.4,62.42,144481.0,52.2303,52.247,52.2136,52.2303,144481.0
2019-10-17 10:20:00,62.41,62.44,62.4,62.41,101555.0,52.2219,52.247,52.2136,52.2219,101555.0
2019-10-17 10:25:00,62.41,62.43,62.39,62.42,87165.0,52.2219,52.2387,52.2052,52.2303,87165.0
2019-10-17 10:30:00,62.41,62.43,62.39,62.39,77838.0,52.2219,52.2387,52.2052,52.2052,77838.0
2019-10-17 10:35:00,62.39,62.4,62.36,62.39,57756.0,52.2052,52.2136,52.1801,52.2052,57756.0
2019-10-17 10:40:00,62.39,62.4,62.37,62.39,24664.0,52.2052,52.2136,52.1884,52.2052,24664.0
2019-10-17 10:45:00,62.39,62.4,62.32,62.33,167167.0,52.2052,52.2136,52.1466,52.155,167167.0
2019-10-17 10:50:00,62.33,62.35,62.29,62.3,70564.0,52.155,52.1717,52.1215,52.1299,70564.0
2019-10-17 10:55:00,62.3,62.33,62.29,62.31,66002.0,52.1299,52.155,52.1215,52.1382,66002.0
2019-10-17 11:00:00,62.3,62.31,62.25,62.28,275666.0,52.1299,52.1382,52.088,52.1131,275666.0
2019-10-17 11:05:00,62.27,62.3,62.26,62.29,55952.0,52.1048,52.1299,52.0964,52.1215,55952.0
2019-10-17 11:10:00,62.28,62.32,62.28,62.32,91979.0,52.1131,52.1466,52.1131,52.1466,91979.0
2019-10-17 11:15:00,62.31,62.34,62.3,62.33,18188.0,52.1382,52.1633,52.1299,52.155,18188.0
2019-10-17 11:20:00,62.33,62.35,62.32,62.33,32973.0,52.155,52.1717,52.1466,52.155,32973.0
2019-10-17 11:25:00,62.33,62.35,62.32,62.32,254291.0,52.155,52.1717,52.1466,52.1466,254291.0
2019-10-17 11:30:00,62.33,62.34,62.2,62.22,87124.0,52.155,52.1633,52.0462,52.0629,87124.0
2019-10-17 11:35:00,62.23,62.24,62.18,62.22,55133.0,52.0713,52.0797,52.0295,52.0629,55133.0
2019-10-17 11:40:00,62.23,62.23,62.18,62.19,96273.0,52.0713,52.0713,52.0295,52.0378,96273.0
2019-10-17 11:45:00,62.2,62.2,62.17,62.19,44756.0,52.0462,52.0462,52.0211,52.0378,44756.0
2019-10-17 11:50:00,62.19,62.2,62.13,62.16,165958.0,52.0378,52.0462,51.9876,52.0127,165958.0
2019-10-17 11:55:00,62.16,62.17,62.13,62.16,47393.0,52.0127,52.0211,51.9876,52.0127,47393.0
2019-10-17 12:00:00,62.16,62.16,62.08,62.09,109647.0,52.0127,52.0127,51.9458,51.9542,109647.0
2019-10-17 12:05:00,62.1,62.12,62.08,62.11,53243.0,51.9625,51.9793,51.9458,51.9709,53243.0
2019-10-17 12:10:00,62.12,62.12,62.08,62.12,28958.0,51.9793,51.9793,51.9458,51.9793,28958.0
2019-10-17 12:15:00,62.11,62.13,62.1,62.12,37978.0,51.9709,51.9876,51.9625,51.9793,37978.0
2019-10-17 12:20:00,62.12,62.14,62.11,62.13,40974.0,51.9793,51.996,51.9709,51.9876,40974.0
2019-10-17 12:25:00,62.14,62.16,62.12,62.13,44167.0,51.996,52.0127,51.9793,51.9876,44167.0
2019-10-17 12:30:00,62.13,62.19,62.13,62.18,19713.0,51.9876,52.0378,51.9876,52.0295,19713.0
2019-10-17 12:35:00,62.18,62.18,62.16,62.17,29067.0,52.0295,52.0295,52.0127,52.0211,29067.0
2019-10-17 12:40:00,62.17,62.19,62.16,62.18,19974.0,52.0211,52.0378,52.0127,52.0295,19974.0
2019-10-17 12:45:00,62.18,62.18,62.16,62.17,21558.0,52.0295,52.0295,52.0127,52.0211,21558.0
2019-10-17 12:50:00,62.16,62.18,62.16,62.17,26513.0,52.0127,52.0295,52.0127,52.0211,26513.0
2019-10-17 12:55:00,62.17,62.19,62.16,62.18,35942.0,52.0211,52.0378,52.0127,52.0295,35942.0
2019-10-17 13:00:00,62.18,62.2,62.17,62.2,34488.0,52.0295,52.0462,52.0211,52.0462,34488.0
2019-10-17 13:05:00,62.19,62.19,62.16,62.17,41336.0,52.0378,52.0378,52.0127,52.0211,41336.0
2019-10-17 13:10:00,62.17,62.18,62.16,62.18,158069.0,52.0211,52.0295,52.0127,52.0295,158069.0
2019-10-17 13:15:00,62.17,62.2,62.16,62.19,43241.0,52.0211,52.0462,52.0127,52.0378,43241.0
2019-10-17 13:20:00,62.19,62.2,62.18,62.19,31210.0,52.0378,52.0462,52.0295,52.0378,31210.0
2019-10-17 13:25:00,62.19,62.2,62.18,62.19,41327.0,52.0378,52.0462,52.0295,52.0378,41327.0
2019-10-17 13:30:00,62.2,62.22,62.2,62.22,9876.0,52.0462,52.0629,52.0462,52.0629,9876.0
2019-10-17 13:35:00,62.22,62.23,62.21,62.22,46393.0,52.0629,52.0713,52.0546,52.0629,46393.0
2019-10-17 13:40:00,62.22,62.23,62.19,62.21,55193.0,52.0629,52.0713,52.0378,52.0546,55193.0
2019-10-17 13:45:00,62.21,62.22,62.2,62.21,48809.0,52.0546,52.0629,52.0462,52.0546,48809.0
2019-10-17 13:50:00,62.22,62.22,62.2,62.2,40235.0,52.0629,52.0629,52.0462,52.0462,40235.0
2019-10-17 13:55:00,62.21,62.21,62.2,62.21,139511.0,52.0546,52.0546,52.0462,52.0546,139511.0
2019-10-17 14:00:00,62.2,62.21,62.15,62.16,108805.0,52.0462,52.0546,52.0044,52.0127,108805.0
2019-10-17 14:05:00,62.17,62.17,62.15,62.16,57327.0,52.0211,52.0211,52.0044,52.0127,57327.0
2019-10-17 14:10:00,62.16,62.17,62.14,62.15,55847.0,52.0127,52.0211,51.996,52.0044,55847.0
2019-10-17 14:15:00,62.15,62.17,62.14,62.16,43758.0,52.0044,52.0211,51.996,52.0127,43758.0
2019-10-17 14:20:00,62.17,62.17,62.16,62.17,34328.0,52.0211,52.0211,52.0127,52.0211,34328.0
2019-10-17 14:25:00,62.17,62.19,62.16,62.18,49427.0,52.0211,52.0378,52.0127,52.0295,49427.0
2019-10-17 14:30:00,62.18,62.19,62.18,62.18,37339.0,52.0295,52.0378,52.0295,52.0295,37339.0
2019-10-17 14:35:00,62.19,62.21,62.18,62.19,18313.0,52.0378,52.0546,52.0295,52.0378,18313.0
2019-10-17 14:40:00,62.19,62.2,62.19,62.2,20857.0,52.0378,52.0462,52.0378,52.0462,20857.0
2019-10-17 14:45:00,62.2,62.21,62.19,62.21,107844.0,52.0462,52.0546,52.0378,52.0546,107844.0
2019-10-17 14:50:00,62.2,62.22,62.19,62.21,87214.0,52.0462,52.0629,52.0378,52.0546,87214.0
2019-10-17 14:55:00,62.21,62.22,62.2,62.21,44382.0,52.0546,52.0629,52.0462,52.0546,44382.0
2019-10-17 15:00:00,62.21,62.22,62.2,62.22,20103.0,52.0546,52.0629,52.0462,52.0629,20103.0
2019-10-17 15:05:00,62.21,62.21,62.19,62.2,31972.0,52.0546,52.0546,52.0378,52.0462,31972.0
2019-10-17 15:10:00,62.21,62.21,62.2,62.21,103367.0,52.0546,52.0546,52.0462,52.0546,103367.0
2019-10-17 15:15:00,62.21,62.22,62.19,62.2,95977.0,52.0546,52.0629,52.0378,52.0462,95977.0
2019-10-17 15:20:00,62.2,62.21,62.19,62.21,60562.0,52.0462,52.0546,52.0378,52.0546,60562.0
2019-10-17 15:25:00,62.21,62.23,62.2,62.23,102860.0,52.0546,52.0713,52.0462,52.0713,102860.0
2019-10-17 15:30:00,62.23,62.25,62.22,62.23,236326.0,52.0713,52.088,52.0629,52.0713,236326.0
2019-10-17 15:35:00,62.23,62.24,62.23,62.23,92453.0,52.0713,52.0797,52.0713,52.0713,92453.0
2019-10-17 15:40:00,62.23,62.24,62.22,62.23,53586.0,52.0713,52.0797,52.0629,52.0713,53586.0
2019-10-17 15:45:00,62.23,62.23,62.19,62.2,119650.0,52.0713,52.0713,52.0378,52.0462,119650.0
2019-10-17 15:50:00,62.2,62.24,62.18,62.23,231167.0,52.0462,52.0797,52.0295,52.0713,231167.0
2019-10-17 15:55:00,62.23,62.27,62.21,62.26,314844.0,52.0713,52.1048,52.0546,52.0964,314844.0
2019-10-18 09:30:00,62.14,62.24,62.12,62.18,108926.0,51.996,52.0797,51.9793,52.0295,108926.0
2019-10-18 09:35:00,62.18,62.23,62.17,62.23,104333.0,52.0295,52.0713,52.0211,52.0713,104333.0
2019-10-18 09:40:00,62.22,62.22,62.18,62.2,31983.0,52.0629,52.0629,52.0295,52.0462,31983.0
2019-10-18 09:45:00,62.19,62.24,62.17,62.22,64266.0,52.0378,52.0797,52.0211,52.0629,64266.0
2019-10-18 09:50:00,62.21,62.22,62.16,62.16,485792.0,52.0546,52.0629,52.0127,52.0127,485792.0
2019-10-18 09:55:00,62.17,62.19,62.14,62.15,71453.0,52.0211,52.0378,51.996,52.0044,71453.0
2019-10-18 10:00:00,62.16,62.17,62.11,62.14,57951.0,52.0127,52.0211,51.9709,51.996,57951.0
2019-10-18 10:05:00,62.13,62.17,62.12,62.16,26127.0,51.9876,52.0211,51.9793,52.0127,26127.0
2019-10-18 10:10:00,62.17,62.17,62.13,62.14,85815.0,52.0211,52.0211,51.9876,51.996,85815.0
2019-10-18 10:15:00,62.14,62.14,62.07,62.1,51698.0,51.996,51.996,51.9374,51.9625,51698.0
2019-10-18 10:20:00,62.1,62.14,62.09,62.14,60908.0,51.9625,51.996,51.9542,51.996,60908.0
2019-10-18 10:25:00,62.14,62.17,62.13,62.15,182600.0,51.996,52.0211,51.9876,52.0044,182600.0
2019-10-18 10:30:00,62.15,62.16,62.07,62.07,73930.0,52.0044,52.0127,51.9374,51.9374,73930.0
2019-10-18 10:35:00,62.07,62.11,62.06,62.1,61976.0,51.9374,51.9709,51.9291,51.9625,61976.0
2019-10-18 10:40:00,62.1,62.1,62.05,62.07,31993.0,51.9625,51.9625,51.9207,51.9374,31993.0
2019-10-18 10:45:00,62.07,62.08,62.05,62.08,54203.0,51.9374,51.9458,51.9207,51.9458,54203.0
2019-10-18 10:50:00,62.08,62.11,62.08,62.11,76357.0,51.9458,51.9709,51.9458,51.9709,76357.0
2019-10-18 10:55:00,62.11,62.12,62.1,62.11,45638.0,51.9709,51.9793,51.9625,51.9709,45638.0
2019-10-18 11:00:00,62.11,62.14,62.1,62.12,158497.0,51.9709,51.996,51.9625,51.9793,158497.0
2019-10-18 11:05:00,62.12,62.13,62.09,62.09,68235.0,51.9793,51.9876,51.9542,51.9542,68235.0
2019-10-18 11:10:00,62.09,62.15,62.09,62.14,66057.0,51.9542,52.0044,51.9542,51.996,66057.0
2019-10-18 11:15:00,62.15,62.15,62.12,62.14,462131.0,52.0044,52.0044,51.9793,51.996,462131.0
2019-10-18 11:20:00,62.14,62.17,62.14,62.17,44799.0,51.996,52.0211,51.996,52.0211,44799.0
2019-10-18 11:25:00,62.17,62.18,62.15,62.16,263903.0,52.0211,52.0295,52.0044,52.0127,263903.0
2019-10-18 11:30:00,62.16,62.18,62.11,62.12,296453.0,52.0127,52.0295,51.9709,51.9793,296453.0
2019-10-18 11:35:00,62.13,62.18,62.13,62.18,81479.0,51.9876,52.0295,51.9876,52.0295,81479.0
2019-10-18 11:40:00,62.19,62.2,62.13,62.14,83366.0,52.0378,52.0462,51.9876,51.996,83366.0
2019-10-18 11:45:00,62.15,62.15,62.14,62.15,51829.0,52.0044,52.0044,51.996,52.0044,51829.0
2019-10-18 11:50:00,62.15,62.15,62.11,62.12,28743.0,52.0044,52.0044,51.9709,51.9793,28743.0
2019-10-18 11:55:00,62.12,62.13,62.09,62.1,28923.0,51.9793,51.9876,51.9542,51.9625,28923.0
2019-10-18 12:00:00,62.09,62.11,62.08,62.08,31404.0,51.9542,51.9709,51.9458,51.9458,31404.0
2019-10-18 12:05:00,62.09,62.11,62.08,62.08,24587.0,51.9542,51.9709,51.9458,51.9458,24587.0
2019-10-18 12:10:00,62.09,62.11,62.08,62.09,26570.0,51.9542,51.9709,51.9458,51.9542,26570.0
2019-10-18 12:15:00,62.08,62.09,62.02,62.03,65601.0,51.9458,51.9542,51.8956,51.904,65601.0
2019-10-18 12:20:00,62.03,62.03,61.97,61.99,75455.0,51.904,51.904,51.8537,51.8705,75455.0
2019-10-18 12:25:00,61.99,62.03,61.99,62.03,66300.0,51.8705,51.904,51.8705,51.904,66300.0
2019-10-18 12:30:00,62.03,62.06,62.02,62.05,14543.0,51.904,51.9291,51.8956,51.9207,14543.0
2019-10-18 12:35:00,62.06,62.09,62.05,62.08,34411.0,51.9291,51.9542,51.9207,51.9458,34411.0
2019-10-18 12:40:00,62.08,62.11,62.07,62.11,168568.0,51.9458,51.9709,51.9374,51.9709,168568.0
2019-10-18 12:45:00,62.12,62.15,62.1,62.14,76801.0,51.9793,52.0044,51.9625,51.996,76801.0
2019-10-18 12:50:00,62.14,62.16,62.13,62.16,57450.0,51.996,52.0127,51.9876,52.0127,57450.0
2019-10-18 12:55:00,62.17,62.17,62.15,62.17,75029.0,52.0211,52.0211,52.0044,52.0211,75029.0
2019-10-18 13:00:00,62.17,62.19,62.16,62.18,80584.0,52.0211,52.0378,52.0127,52.0295,80584.0
2019-10-18 13:05:00,62.18,62.2,62.17,62.19,55590.0,52.0295,52.0462,52.0211,52.0378,55590.0
2019-10-18 13:10:00,62.2,62.21,62.18,62.2,88249.0,52.0462,52.0546,52.0295,52.0462,88249.0
2019-10-18 13:15:00,62.2,62.23,62.19,62.21,41770.0,52.0462,52.0713,52.0378,52.0546,41770.0
2019-10-18 13:20:00,62.2,62.23,62.2,62.23,21556.0,52.0462,52.0713,52.0462,52.0713,21556.0
2019-10-18 13:25:00,62.23,62.23,62.2,62.21,46707.0,52.0713,52.0713,52.0462,52.0546,46707.0
2019-10-18 13:30:00,62.21,62.22,62.2,62.21,58753.0,52.0546,52.0629,52.0462,52.0546,58753.0
2019-10-18 13:35:00,62.22,62.22,62.2,62.21,31476.0,52.0629,52.0629,52.0462,52.0546,31476.0
2019-10-18 13:40:00,62.22,62.24,62.2,62.23,40038.0,52.0629,52.0797,52.0462,52.0713,40038.0
2019-10-18 13:45:00,62.23,62.26,62.23,62.24,55215.0,52.0713,52.0964,52.0713,52.0797,55215.0
2019-10-18 13:50:00,62.25,62.25,62.24,62.25,49011.0,52.088,52.088,52.0797,52.088,49011.0
2019-10-18 13:55:00,62.25,62.28,62.24,62.28,46276.0,52.088,52.1131,52.0797,52.1131,46276.0
2019-10-18 14:00:00,62.28,62.28,62.25,62.25,62250.0,52.1131,52.1131,52.088,52.088,62250.0
2019-10-18 14:05:00,62.26,62.27,62.25,62.25,88429.0,52.0964,52.1048,52.088,52.088,88429.0
2019-10-18 14:10:00,62.26,62.28,62.25,62.27,37660.0,52.0964,52.1131,52.088,52.1048,37660.0
2019-10-18 14:15:00,62.27,62.28,62.26,62.27,186376.0,52.1048,52.1131,52.0964,52.1048,186376.0
2019-10-18 14:20:00,62.28,62.3,62.28,62.28,50054.0,52.1131,52.1299,52.1131,52.1131,50054.0
2019-10-18 14:25:00,62.29,62.29,62.26,62.28,52717.0,52.1215,52.1215,52.0964,52.1131,52717.0
2019-10-18 14:30:00,62.29,62.29,62.26,62.27,47583.0,52.1215,52.1215,52.0964,52.1048,47583.0
2019-10-18 14:35:00,62.27,62.28,62.26,62.26,31718.0,52.1048,52.1131,52.0964,52.0964,31718.0
2019-10-18 14:40:00,62.26,62.27,62.25,62.26,121500.0,52.0964,52.1048,52.088,52.0964,121500.0
2019-10-18 14:45:00,62.26,62.27,62.25,62.26,47194.0,52.0964,52.1048,52.088,52.0964,47194.0
2019-10-18 14:50:00,62.26,62.28,62.25,62.27,36556.0,52.0964,52.1131,52.088,52.1048,36556.0
2019-10-18 14:55:00,62.27,62.29,62.26,62.28,104960.0,52.1048,52.1215,52.0964,52.1131,104960.0
2019-10-18 15:00:00,62.29,62.31,62.28,62.3,67852.0,52.1215,52.1382,52.1131,52.1299,67852.0
2019-10-18 15:05:00,62.3,62.32,62.29,62.31,123815.0,52.1299,52.1466,52.1215,52.1382,123815.0
2019-10-18 15:10:00,62.31,62.33,62.3,62.33,79494.0,52.1382,52.155,52.1299,52.155,79494.0
2019-10-18 15:15:00,62.33,62.33,62.31,62.32,77246.0,52.155,52.155,52.1382,52.1466,77246.0
2019-10-18 15:20:00,62.32,62.33,62.31,62.32,134453.0,52.1466,52.155,52.1382,52.1466,134453.0
2019-10-18 15:25:00,62.32,62.32,62.3,62.3,47848.0,52.1466,52.1466,52.1299,52.1299,47848.0
2019-10-18 15:30:00,62.3,62.31,62.29,62.3,63276.0,52.1299,52.1382,52.1215,52.1299,63276.0
2019-10-18 15:35:00,62.3,62.31,62.29,62.3,73279.0,52.1299,52.1382,52.1215,52.1299,73279.0
2019-10-18 15:40:00,62.3,62.31,62.27,62.28,153262.0,52.1299,52.1382,52.1048,52.1131,153262.0
2019-10-18 15:45:00,62.28,62.28,62.25,62.27,71331.0,52.1131,52.1131,52.088,52.1048,71331.0
2019-10-18 15:50:00,62.27,62.28,62.25,62.27,179761.0,52.1048,52.1131,52.088,52.1048,179761.0
2019-10-18 15:55:00,62.27,62.27,62.23,62.23,452569.0,52.1048,52.1048,52.0713,52.0713,452569.0
2019-10-21 09:30:00,62.65,62.68,62.55,62.63,104104.0,52.4227,52.4478,52.3391,52.406,104104.0
2019-10-21 09:35:00,62.63,62.67,62.63,62.64,167798.0,52.406,52.4395,52.406,52.4144,167798.0
2019-10-21 09:40:00,62.64,62.68,62.63,62.64,41665.0,52.4144,52.4478,52.406,52.4144,41665.0
2019-10-21 09:45:00,62.65,62.65,62.61,62.61,27101.0,52.4227,52.4227,52.3893,52.3893,27101.0
2019-10-21 09:50:00,62.61,62.65,62.61,62.63,76526.0,52.3893,52.4227,52.3893,52.406,76526.0
2019-10-21 09:55:00,62.63,62.65,62.59,62.61,82938.0,52.406,52.4227,52.3725,52.3893,82938.0
2019-10-21 10:00:00,62.61,62.63,62.61,62.62,51486.0,52.3893,52.406,52.3893,52.3976,51486.0
2019-10-21 10:05:00,62.62,62.64,62.6,62.62,99101.0,52.3976,52.4144,52.3809,52.3976,99101.0
2019-10-21 10:10:00,62.63,62.66,62.62,62.64,37123.0,52.406,52.4311,52.3976,52.4144,37123.0
2019-10-21 10:15:00,62.65,62.66,62.63,62.65,45180.0,52.4227,52.4311,52.406,52.4227,45180.0
2019-10-21 10:20:00,62.65,62.66,62.63,62.64,43605.0,52.4227,52.4311,52.406,52.4144,43605.0
2019-10-21 10:25:00,62.65,62.67,62.64,62.66,22450.0,52.4227,52.4395,52.4144,52.4311,22450.0
2019-10-21 10:30:00,62.66,62.67,62.64,62.65,54251.0,52.4311,52.4395,52.4144,52.4227,54251.0
2019-10-21 10:35:00,62.65,62.66,62.59,62.65,26015.0,52.4227,52.4311,52.3725,52.4227,26015.0
2019-10-21 10:40:00,62.65,62.66,62.63,62.63,28000.0,52.4227,52.4311,52.406,52.406,28000.0
2019-10-21 10:45:00,62.64,62.65,62.6,62.61,129350.0,52.4144,52.4227,52.3809,52.3893,129350.0
2019-10-21 10:50:00,62.61,62.61,62.58,62.59,61856.0,52.3893,52.3893,52.3642,52.3725,61856.0
2019-10-21 10:55:00,62.6,62.63,62.6,62.63,105312.0,52.3809,52.406,52.3809,52.406,105312.0
2019-10-21 11:00:00,62.63,62.63,62.61,62.62,17436.0,52.406,52.406,52.3893,52.3976,17436.0
2019-10-21 11:05:00,62.62,62.63,62.6,62.62,52684.0,52.3976,52.406,52.3809,52.3976,52684.0
2019-10-21 11:10:00,62.62,62.64,62.6,62.62,74367.0,52.3976,52.4144,52.3809,52.3976,74367.0
2019-10-21 11:15:00,62.63,62.63,62.59,62.6,96203.0,52.406,52.406,52.3725,52.3809,96203.0
2019-10-21 11:20:00,62.6,62.6,62.58,62.59,17258.0,52.3809,52.3809,52.3642,52.3725,17258.0
2019-10-21 11:25:00,62.59,62.61,62.58,62.6,53371.0,52.3725,52.3893,52.3642,52.3809,53371.0
2019-10-21 11:30:00,62.6,62.61,62.57,62.58,146667.0,52.3809,52.3893,52.3558,52.3642,146667.0
2019-10-21 11:35:00,62.58,62.58,62.53,62.55,44706.0,52.3642,52.3642,52.3223,52.3391,44706.0
2019-10-21 11:40:00,62.55,62.57,62.55,62.56,7478.0,52.3391,52.3558,52.3391,52.3474,7478.0
2019-10-21 11:45:00,62.56,62.57,62.55,62.56,16907.0,52.3474,52.3558,52.3391,52.3474,16907.0
2019-10-21 11:50:00,62.55,62.57,62.54,62.57,46244.0,52.3391,52.3558,52.3307,52.3558,46244.0
2019-10-21 11:55:00,62.57,62.58,62.55,62.57,108820.0,52.3558,52.3642,52.3391,52.3558,108820.0
2019-10-21 12:00:00,62.57,62.57,62.55,62.57,43715.0,52.3558,52.3558,52.3391,52.3558,43715.0
2019-10-21 12:05:00,62.57,62.61,62.56,62.61,31078.0,52.3558,52.3893,52.3474,52.3893,31078.0
2019-10-21 12:10:00,62.61,62.62,62.6,62.62,28272.0,52.3893,52.3976,52.3809,52.3976,28272.0
2019-10-21 12:15:00,62.61,62.61,62.58,62.59,10564.0,52.3893,52.3893,52.3642,52.3725,10564.0
2019-10-21 12:20:00,62.59,62.62,62.58,62.61,157958.0,52.3725,52.3976,52.3642,52.3893,157958.0
2019-10-21 12:25:00,62.61,62.63,62.6,62.63,27794.0,52.3893,52.406,52.3809,52.406,27794.0
2019-10-21 12:30:00,62.63,62.64,62.61,62.63,53547.0,52.406,52.4144,52.3893,52.406,53547.0
2019-10-21 12:35:00,62.63,62.64,62.61,62.63,19813.0,52.406,52.4144,52.3893,52.406,19813.0
2019-10-21 12:40:00,62.63,62.64,62.61,62.62,62397.0,52.406,52.4144,52.3893,52.3976,62397.0
2019-10-21 12:45:00,62.62,62.62,62.6,62.6,110242.0,52.3976,52.3976,52.3809,52.3809,110242.0
2019-10-21 12:50:00,62.61,62.63,62.61,62.61,62889.0,52.3893,52.406,52.3893,52.3893,62889.0
2019-10-21 12:55:00,62.61,62.61,62.59,62.6,27574.0,52.3893,52.3893,52.3725,52.3809,27574.0
2019-10-21 13:00:00,62.59,62.6,62.59,62.6,16252.0,52.3725,52.3809,52.3725,52.3809,16252.0
2019-10-21 13:05:00,62.59,62.6,62.56,62.58,33229.0,52.3725,52.3809,52.3474,52.3642,33229.0
2019-10-21 13:10:00,62.58,62.59,62.56,62.59,29570.0,52.3642,52.3725,52.3474,52.3725,29570.0
2019-10-21 13:15:00,62.59,62.59,62.57,62.58,38783.0,52.3725,52.3725,52.3558,52.3642,38783.0
2019-10-21 13:20:00,62.57,62.58,62.55,62.56,20488.0,52.3558,52.3642,52.3391,52.3474,20488.0
2019-10-21 13:25:00,62.56,62.56,62.53,62.55,46691.0,52.3474,52.3474,52.3223,52.3391,46691.0
2019-10-21 13:30:00,62.56,62.58,62.55,62.58,38829.0,52.3474,52.3642,52.3391,52.3642,38829.0
2019-10-21 13:35:00,62.57,62.58,62.55,62.56,37014.0,52.3558,52.3642,52.3391,52.3474,37014.0
2019-10-21 13:40:00,62.57,62.57,62.55,62.57,38018.0,52.3558,52.3558,52.3391,52.3558,38018.0
2019-10-21 13:45:00,62.56,62.56,62.54,62.54,22842.0,52.3474,52.3474,52.3307,52.3307,22842.0
2019-10-21 13:50:00,62.55,62.55,62.54,62.55,37322.0,52.3391,52.3391,52.3307,52.3391,37322.0
2019-10-21 13:55:00,62.55,62.57,62.54,62.56,30633.0,52.3391,52.3558,52.3307,52.3474,30633.0
2019-10-21 14:00:00,62.56,62.58,62.55,62.58,12293.0,52.3474,52.3642,52.3391,52.3642,12293.0
2019-10-21 14:05:00,62.58,62.61,62.58,62.61,41628.0,52.3642,52.3893,52.3642,52.3893,41628.0
2019-10-21 14:10:00,62.6,62.61,62.59,62.6,17376.0,52.3809,52.3893,52.3725,52.3809,17376.0
2019-10-21 14:15:00,62.6,62.6,62.59,62.6,85653.0,52.3809,52.3809,52.3725,52.3809,85653.0
2019-10-21 14:20:00,62.59,62.6,62.58,62.59,29120.0,52.3725,52.3809,52.3642,52.3725,29120.0
2019-10-21 14:25:00,62.59,62.59,62.58,62.59,63765.0,52.3725,52.3725,52.3642,52.3725,63765.0
2019-10-21 14:30:00,62.58,62.59,62.58,62.58,130746.0,52.3642,52.3725,52.3642,52.3642,130746.0
2019-10-21 14:35:00,62.58,62.6,62.58,62.59,19403.0,52.3642,52.3809,52.3642,52.3725,19403.0
2019-10-21 14:40:00,62.58,62.59,62.56,62.57,33554.0,52.3642,52.3725,52.3474,52.3558,33554.0
2019-10-21 14:45:00,62.57,62.58,62.56,62.57,16925.0,52.3558,52.3642,52.3474,52.3558,16925.0
2019-10-21 14:50:00,62.57,62.58,62.56,62.58,32924.0,52.3558,52.3642,52.3474,52.3642,32924.0
2019-10-21 14:55:00,62.58,62.58,62.57,62.57,9772.0,52.3642,52.3642,52.3558,52.3558,9772.0
2019-10-21 15:00:00,62.57,62.58,62.56,62.57,23663.0,52.3558,52.3642,52.3474,52.3558,23663.0
2019-10-21 15:05:00,62.58,62.58,62.56,62.56,24939.0,52.3642,52.3642,52.3474,52.3474,24939.0
2019-10-21 15:10:00,62.57,62.58,62.56,62.57,53842.0,52.3558,52.3642,52.3474,52.3558,53842.0
2019-10-21 15:15:00,62.57,62.58,62.56,62.56,25355.0,52.3558,52.3642,52.3474,52.3474,25355.0
2019-10-21 15:20:00,62.57,62.57,62.56,62.57,35527.0,52.3558,52.3558,52.3474,52.3558,35527.0
2019-10-21 15:25:00,62.57,62.59,62.56,62.58,47309.0,52.3558,52.3725,52.3474,52.3642,47309.0
2019-10-21 15:30:00,62.58,62.6,62.58,62.59,65238.0,52.3642,52.3809,52.3642,52.3725,65238.0
2019-10-21 15:35:00,62.59,62.59,62.57,62.58,53950.0,52.3725,52.3725,52.3558,52.3642,53950.0
2019-10-21 15:40:00,62.58,62.59,62.57,62.59,73995.0,52.3642,52.3725,52.3558,52.3725,73995.0
2019-10-21 15:45:00,62.58,62.6,62.58,62.58,110483.0,52.3642,52.3809,52.3642,52.3642,110483.0
2019-10-21 15:50:00,62.59,62.6,62.57,62.58,179915.0,52.3725,52.3809,52.3558,52.3642,179915.0
2019-10-21 15:55:00,62.59,62.61,62.57,62.6,362875.0,52.3725,52.3893,52.3558,52.3809,362875.0
2019-10-22 09:30:00,62.63,62.63,62.53,62.61,86323.0,52.406,52.406,52.3223,52.3893,86323.0
2019-10-22 09:35:00,62.6,62.62,62.57,62.61,32687.0,52.3809,52.3976,52.3558,52.3893,32687.0
2019-10-22 09:40:00,62.61,62.65,62.61,62.65,169923.0,52.3893,52.4227,52.3893,52.4227,169923.0
2019-10-22 09:45:00,62.65,62.66,62.61,62.63,32276.0,52.4227,52.4311,52.3893,52.406,32276.0
2019-10-22 09:50:00,62.63,62.64,62.62,62.64,25358.0,52.406,52.4144,52.3976,52.4144,25358.0
2019-10-22 09:55:00,62.64,62.65,62.62,62.64,25664.0,52.4144,52.4227,52.3976,52.4144,25664.0
2019-10-22 10:00:00,62.63,62.65,62.61,62.64,86003.0,52.406,52.4227,52.3893,52.4144,86003.0
2019-10-22 10:05:00,62.64,62.64,62.6,62.62,65163.0,52.4144,52.4144,52.3809,52.3976,65163.0
2019-10-22 10:10:00,62.62,62.62,62.58,62.59,42956.0,52.3976,52.3976,52.3642,52.3725,42956.0
2019-10-22 10:15:00,62.58,62.59,62.56,62.58,54852.0,52.3642,52.3725,52.3474,52.3642,54852.0
2019-10-22 10:20:00,62.58,62.61,62.57,62.61,14198.0,52.3642,52.3893,52.3558,52.3893,14198.0
2019-10-22 10:25:00,62.61,62.62,62.6,62.61,50117.0,52.3893,52.3976,52.3809,52.3893,50117.0
2019-10-22 10:30:00,62.62,62.63,62.59,62.6,64871.0,52.3976,52.406,52.3725,52.3809,64871.0
2019-10-22 10:35:00,62.6,62.61,62.58,62.61,137432.0,52.3809,52.3893,52.3642,52.3893,137432.0
2019-10-22 10:40:00,62.61,62.64,62.6,62.62,99087.0,52.3893,52.4144,52.3809,52.3976,99087.0
2019-10-22 10:45:00,62.62,62.64,62.61,62.64,27430.0,52.3976,52.4144,52.3893,52.4144,27430.0
2019-10-22 10:50:00,62.64,62.64,62.62,62.63,114975.0,52.4144,52.4144,52.3976,52.406,114975.0
2019-10-22 10:55:00,62.64,62.65,62.61,62.63,690283.0,52.4144,52.4227,52.3893,52.406,690283.0
2019-10-22 11:00:00,62.62,62.64,62.61,62.64,90481.0,52.3976,52.4144,52.3893,52.4144,90481.0
2019-10-22 11:05:00,62.64,62.66,62.62,62.63,108365.0,52.4144,52.4311,52.3976,52.406,108365.0
2019-10-22 11:10:00,62.63,62.64,62.6,62.62,72490.0,52.406,52.4144,52.3809,52.3976,72490.0
2019-10-22 11:15:00,62.63,62.65,62.62,62.64,180942.0,52.406,52.4227,52.3976,52.4144,180942.0
2019-10-22 11:20:00,62.64,62.68,62.63,62.66,77337.0,52.4144,52.4478,52.406,52.4311,77337.0
2019-10-22 11:25:00,62.67,62.67,62.63,62.67,26365.0,52.4395,52.4395,52.406,52.4395,26365.0
2019-10-22 11:30:00,62.68,62.7,62.65,62.7,64389.0,52.4478,52.4646,52.4227,52.4646,64389.0
2019-10-22 11:35:00,62.7,62.72,62.68,62.69,108260.0,52.4646,52.4813,52.4478,52.4562,108260.0
2019-10-22 11:40:00,62.7,62.71,62.67,62.7,69173.0,52.4646,52.4729,52.4395,52.4646,69173.0
2019-10-22 11:45:00,62.71,62.71,62.67,62.68,46989.0,52.4729,52.4729,52.4395,52.4478,46989.0
2019-10-22 11:50:00,62.69,62.7,62.68,62.7,37986.0,52.4562,52.4646,52.4478,52.4646,37986.0
2019-10-22 11:55:00,62.7,62.7,62.65,62.66,34117.0,52.4646,52.4646,52.4227,52.4311,34117.0
2019-10-22 12:00:00,62.66,62.66,62.64,62.66,25391.0,52.4311,52.4311,52.4144,52.4311,25391.0
2019-10-22 12:05:00,62.66,62.67,62.65,62.67,20176.0,52.4311,52.4395,52.4227,52.4395,20176.0
2019-10-22 12:10:00,62.67,62.69,62.67,62.69,182404.0,52.4395,52.4562,52.4395,52.4562,182404.0
2019-10-22 12:15:00,62.69,62.72,62.68,62.71,37464.0,52.4562,52.4813,52.4478,52.4729,37464.0
2019-10-22 12:20:00,62.71,62.72,62.71,62.72,25265.0,52.4729,52.4813,52.4729,52.4813,25265.0
2019-10-22 12:25:00,62.72,62.73,62.71,62.73,42860.0,52.4813,52.4897,52.4729,52.4897,42860.0
2019-10-22 12:30:00,62.73,62.74,62.72,62.73,15413.0,52.4897,52.498,52.4813,52.4897,15413.0
2019-10-22 12:35:00,62.73,62.73,62.71,62.72,53952.0,52.4897,52.4897,52.4729,52.4813,53952.0
2019-10-22 12:40:00,62.73,62.74,62.72,62.74,8609.0,52.4897,52.498,52.4813,52.498,8609.0
2019-10-22 12:45:00,62.74,62.74,62.73,62.73,20516.0,52.498,52.498,52.4897,52.4897,20516.0
2019-10-22 12:50:00,62.72,62.73,62.71,62.72,12035.0,52.4813,52.4897,52.4729,52.4813,12035.0
2019-10-22 12:55:00,62.72,62.72,62.71,62.72,15228.0,52.4813,52.4813,52.4729,52.4813,15228.0
2019-10-22 13:00:00,62.72,62.73,62.7,62.71,20125.0,52.4813,52.4897,52.4646,52.4729,20125.0
2019-10-22 13:05:00,62.71,62.72,62.7,62.71,33611.0,52.4729,52.4813,52.4646,52.4729,33611.0
2019-10-22 13:10:00,62.71,62.72,62.69,62.72,26023.0,52.4729,52.4813,52.4562,52.4813,26023.0
2019-10-22 13:15:00,62.71,62.72,62.71,62.71,49928.0,52.4729,52.4813,52.4729,52.4729,49928.0
2019-10-22 13:20:00,62.71,62.73,62.71,62.71,46146.0,52.4729,52.4897,52.4729,52.4729,46146.0
2019-10-22 13:25:00,62.72,62.72,62.7,62.71,318519.0,52.4813,52.4813,52.4646,52.4729,318519.0
2019-10-22 13:30:00,62.71,62.73,62.7,62.73,261362.0,52.4729,52.4897,52.4646,52.4897,261362.0
2019-10-22 13:35:00,62.72,62.74,62.71,62.74,86354.0,52.4813,52.498,52.4729,52.498,86354.0
2019-10-22 13:40:00,62.74,62.75,62.73,62.74,28022.0,52.498,52.5064,52.4897,52.498,28022.0
2019-10-22 13:45:00,62.74,62.74,62.72,62.72,79389.0,52.498,52.498,52.4813,52.4813,79389.0
2019-10-22 13:50:00,62.73,62.74,62.71,62.73,404611.0,52.4897,52.498,52.4729,52.4897,404611.0
2019-10-22 13:55:00,62.72,62.74,62.71,62.73,90708.0,52.4813,52.498,52.4729,52.4897,90708.0
2019-10-22 14:00:00,62.72,62.75,62.71,62.75,48984.0,52.4813,52.5064,52.4729,52.5064,48984.0
2019-10-22 14:05:00,62.74,62.76,62.74,62.76,48383.0,52.498,52.5148,52.498,52.5148,48383.0
2019-10-22 14:10:00,62.76,62.78,62.75,62.77,35532.0,52.5148,52.5315,52.5064,52.5232,35532.0
2019-10-22 14:15:00,62.78,62.78,62.76,62.78,21623.0,52.5315,52.5315,52.5148,52.5315,21623.0
2019-10-22 14:20:00,62.79,62.8,62.69,62.71,39417.0,52.5399,52.5483,52.4562,52.4729,39417.0
2019-10-22 14:25:00,62.71,62.72,62.58,62.69,185783.0,52.4729,52.4813,52.3642,52.4562,185783.0
2019-10-22 14:30:00,62.7,62.72,62.51,62.54,540308.0,52.4646,52.4813,52.3056,52.3307,540308.0
2019-10-22 14:35:00,62.53,62.6,62.51,62.59,202320.0,52.3223,52.3809,52.3056,52.3725,202320.0
2019-10-22 14:40:00,62.58,62.59,62.52,62.54,63639.0,52.3642,52.3725,52.314,52.3307,63639.0
2019-10-22 14:45:00,62.54,62.54,62.47,62.47,129009.0,52.3307,52.3307,52.2721,52.2721,129009.0
2019-10-22 14:50:00,62.47,62.48,62.39,62.45,70659.0,52.2721,52.2805,52.2052,52.2554,70659.0
2019-10-22 14:55:00,62.46,62.48,62.43,62.44,31993.0,52.2638,52.2805,52.2387,52.247,31993.0
2019-10-22 15:00:00,62.45,62.47,62.39,62.39,49182.0,52.2554,52.2721,52.2052,52.2052,49182.0
2019-10-22 15:05:00,62.4,62.45,62.39,62.44,67829.0,52.2136,52.2554,52.2052,52.247,67829.0
2019-10-22 15:10:00,62.44,62.47,62.41,62.46,144509.0,52.247,52.2721,52.2219,52.2638,144509.0
2019-10-22 15:15:00,62.46,62.49,62.44,62.46,233931.0,52.2638,52.2889,52.247,52.2638,233931.0
2019-10-22 15:20:00,62.46,62.49,62.45,62.49,36522.0,52.2638,52.2889,52.2554,52.2889,36522.0
2019-10-22 15:25:00,62.49,62.51,62.48,62.51,54022.0,52.2889,52.3056,52.2805,52.3056,54022.0
2019-10-22 15:30:00,62.5,62.53,62.5,62.51,65643.0,52.2972,52.3223,52.2972,52.3056,65643.0
2019-10-22 15:35:00,62.51,62.53,62.48,62.49,61725.0,52.3056,52.3223,52.2805,52.2889,61725.0
2019-10-22 15:40:00,62.48,62.5,62.47,62.48,86789.0,52.2805,52.2972,52.2721,52.2805,86789.0
2019-10-22 15:45:00,62.48,62.48,62.42,62.45,55299.0,52.2805,52.2805,52.2303,52.2554,55299.0
2019-10-22 15:50:00,62.44,62.45,62.41,62.43,256800.0,52.247,52.2554,52.2219,52.2387,256800.0
2019-10-22 15:55:00,62.43,62.45,62.4,62.41,440970.0,52.2387,52.2554,52.2136,52.2219,440970.0
2019-10-23 09:30:00,62.48,62.54,62.46,62.51,68080.0,52.2805,52.3307,52.2638,52.3056,68080.0
2019-10-23 09:35:00,62.49,62.54,62.45,62.52,178097.0,52.2889,52.3307,52.2554,52.314,178097.0
2019-10-23 09:40:00,62.52,62.57,62.51,62.57,26895.0,52.314,52.3558,52.3056,52.3558,26895.0
2019-10-23 09:45:00,62.57,62.61,62.57,62.59,34272.0,52.3558,52.3893,52.3558,52.3725,34272.0
2019-10-23 09:50:00,62.58,62.59,62.57,62.57,45780.0,52.3642,52.3725,52.3558,52.3558,45780.0
2019-10-23 09:55:00,62.58,62.58,62.55,62.57,30655.0,52.3642,52.3642,52.3391,52.3558,30655.0
2019-10-23 10:00:00,62.58,62.58,62.55,62.56,55813.0,52.3642,52.3642,52.3391,52.3474,55813.0
2019-10-23 10:05:00,62.57,62.58,62.53,62.54,25817.0,52.3558,52.3642,52.3223,52.3307,25817.0
2019-10-23 10:10:00,62.54,62.57,62.54,62.55,17447.0,52.3307,52.3558,52.3307,52.3391,17447.0
2019-10-23 10:15:00,62.55,62.55,62.51,62.53,16360.0,52.3391,52.3391,52.3056,52.3223,16360.0
2019-10-23 10:20:00,62.53,62.57,62.52,62.54,16836.0,52.3223,52.3558,52.314,52.3307,16836.0
2019-10-23 10:25:00,62.55,62.56,62.53,62.55,187966.0,52.3391,52.3474,52.3223,52.3391,187966.0
2019-10-23 10:30:00,62.56,62.57,62.52,62.53,16472.0,52.3474,52.3558,52.314,52.3223,16472.0
2019-10-23 10:35:00,62.53,62.54,62.51,62.52,17097.0,52.3223,52.3307,52.3056,52.314,17097.0
2019-10-23 10:40:00,62.53,62.56,62.53,62.55,6942.0,52.3223,52.3474,52.3223,52.3391,6942.0
2019-10-23 10:45:00,62.56,62.6,62.56,62.6,57146.0,52.3474,52.3809,52.3474,52.3809,57146.0
2019-10-23 10:50:00,62.6,62.61,62.57,62.6,111271.0,52.3809,52.3893,52.3558,52.3809,111271.0
2019-10-23 10:55:00,62.61,62.62,62.59,62.6,41305.0,52.3893,52.3976,52.3725,52.3809,41305.0
2019-10-23 11:00:00,62.6,62.65,62.6,62.62,22291.0,52.3809,52.4227,52.3809,52.3976,22291.0
2019-10-23 11:05:00,62.62,62.64,62.61,62.63,28531.0,52.3976,52.4144,52.3893,52.406,28531.0
2019-10-23 11:10:00,62.62,62.64,62.61,62.64,32701.0,52.3976,52.4144,52.3893,52.4144,32701.0
2019-10-23 11:15:00,62.64,62.67,62.64,62.67,35327.0,52.4144,52.4395,52.4144,52.4395,35327.0
2019-10-23 11:20:00,62.67,62.69,62.66,62.68,24750.0,52.4395,52.4562,52.4311,52.4478,24750.0
2019-10-23 11:25:00,62.68,62.7,62.66,62.68,35397.0,52.4478,52.4646,52.4311,52.4478,35397.0
2019-10-23 11:30:00,62.69,62.69,62.62,62.65,87773.0,52.4562,52.4562,52.3976,52.4227,87773.0
2019-10-23 11:35:00,62.64,62.68,62.63,62.68,85218.0,52.4144,52.4478,52.406,52.4478,85218.0
2019-10-23 11:40:00,62.68,62.69,62.66,62.69,145736.0,52.4478,52.4562,52.4311,52.4562,145736.0
2019-10-23 11:45:00,62.68,62.71,62.68,62.7,47674.0,52.4478,52.4729,52.4478,52.4646,47674.0
2019-10-23 11:50:00,62.69,62.7,62.66,62.68,64690.0,52.4562,52.4646,52.4311,52.4478,64690.0
2019-10-23 11:55:00,62.68,62.69,62.65,62.66,38440.0,52.4478,52.4562,52.4227,52.4311,38440.0
2019-10-23 12:00:00,62.66,62.67,62.65,62.66,28647.0,52.4311,52.4395,52.4227,52.4311,28647.0
2019-10-23 12:05:00,62.66,62.66,62.64,62.64,8703.0,52.4311,52.4311,52.4144,52.4144,8703.0
2019-10-23 12:10:00,62.64,62.66,62.63,62.65,64168.0,52.4144,52.4311,52.406,52.4227,64168.0
2019-10-23 12:15:00,62.65,62.67,62.64,62.65,12864.0,52.4227,52.4395,52.4144,52.4227,12864.0
2019-10-23 12:20:00,62.64,62.64,62.62,62.62,22113.0,52.4144,52.4144,52.3976,52.3976,22113.0
2019-10-23 12:25:00,62.63,62.63,62.61,62.63,37332.0,52.406,52.406,52.3893,52.406,37332.0
2019-10-23 12:30:00,62.62,62.65,62.62,62.63,27170.0,52.3976,52.4227,52.3976,52.406,27170.0
2019-10-23 12:35:00,62.64,62.66,62.63,62.66,58792.0,52.4144,52.4311,52.406,52.4311,58792.0
2019-10-23 12:40:00,62.66,62.68,62.65,62.66,54359.0,52.4311,52.4478,52.4227,52.4311,54359.0
2019-10-23 12:45:00,62.67,62.67,62.65,62.66,17368.0,52.4395,52.4395,52.4227,52.4311,17368.0
2019-10-23 12:50:00,62.66,62.66,62.63,62.65,56189.0,52.4311,52.4311,52.406,52.4227,56189.0
2019-10-23 12:55:00,62.65,62.65,62.63,62.64,29872.0,52.4227,52.4227,52.406,52.4144,29872.0
2019-10-23 13:00:00,62.64,62.65,62.63,62.65,122341.0,52.4144,52.4227,52.406,52.4227,122341.0
2019-10-23 13:05:00,62.65,62.67,62.64,62.66,40877.0,52.4227,52.4395,52.4144,52.4311,40877.0
2019-10-23 13:10:00,62.65,62.66,62.62,62.62,173886.0,52.4227,52.4311,52.3976,52.3976,173886.0
2019-10-23 13:15:00,62.62,62.64,62.62,62.63,37822.0,52.3976,52.4144,52.3976,52.406,37822.0
2019-10-23 13:20:00,62.64,62.64,62.63,62.63,62498.0,52.4144,52.4144,52.406,52.406,62498.0
2019-10-23 13:25:00,62.64,62.65,62.63,62.65,90138.0,52.4144,52.4227,52.406,52.4227,90138.0
2019-10-23 13:30:00,62.65,62.66,62.64,62.65,64506.0,52.4227,52.4311,52.4144,52.4227,64506.0
2019-10-23 13:35:00,62.65,62.65,62.64,62.64,48094.0,52.4227,52.4227,52.4144,52.4144,48094.0
2019-10-23 13:40:00,62.65,62.67,62.64,62.67,32742.0,52.4227,52.4395,52.4144,52.4395,32742.0
2019-10-23 13:45:00,62.67,62.67,62.66,62.66,44117.0,52.4395,52.4395,52.4311,52.4311,44117.0
2019-10-23 13:50:00,62.67,62.68,62.65,62.66,68810.0,52.4395,52.4478,52.4227,52.4311,68810.0
2019-10-23 13:55:00,62.66,62.67,62.65,62.67,28523.0,52.4311,52.4395,52.4227,52.4395,28523.0
2019-10-23 14:00:00,62.66,62.68,62.65,62.66,931512.0,52.4311,52.4478,52.4227,52.4311,931512.0
2019-10-23 14:05:00,62.66,62.67,62.65,62.67,92624.0,52.4311,52.4395,52.4227,52.4395,92624.0
2019-10-23 14:10:00,62.67,62.68,62.65,62.66,26798.0,52.4395,52.4478,52.4227,52.4311,26798.0
2019-10-23 14:15:00,62.66,62.66,62.64,62.64,50543.0,52.4311,52.4311,52.4144,52.4144,50543.0
2019-10-23 14:20:00,62.64,62.66,62.63,62.65,49795.0,52.4144,52.4311,52.406,52.4227,49795.0
2019-10-23 14:25:00,62.65,62.66,62.64,62.66,22128.0,52.4227,52.4311,52.4144,52.4311,22128.0
2019-10-23 14:30:00,62.66,62.66,62.64,62.65,68436.0,52.4311,52.4311,52.4144,52.4227,68436.0
2019-10-23 14:35:00,62.66,62.67,62.63,62.65,82899.0,52.4311,52.4395,52.406,52.4227,82899.0
2019-10-23 14:40:00,62.65,62.66,62.64,62.66,52085.0,52.4227,52.4311,52.4144,52.4311,52085.0
2019-10-23 14:45:00,62.66,62.66,62.65,62.66,31021.0,52.4311,52.4311,52.4227,52.4311,31021.0
2019-10-23 14:50:00,62.66,62.66,62.64,62.65,41430.0,52.4311,52.4311,52.4144,52.4227,41430.0
2019-10-23 14:55:00,62.66,62.68,62.65,62.67,41633.0,52.4311,52.4478,52.4227,52.4395,41633.0
2019-10-23 15:00:00,62.68,62.68,62.66,62.68,22676.0,52.4478,52.4478,52.4311,52.4478,22676.0
2019-10-23 15:05:00,62.68,62.71,62.67,62.7,41430.0,52.4478,52.4729,52.4395,52.4646,41430.0
2019-10-23 15:10:00,62.71,62.71,62.68,62.69,46749.0,52.4729,52.4729,52.4478,52.4562,46749.0
2019-10-23 15:15:00,62.68,62.69,62.68,62.69,25639.0,52.4478,52.4562,52.4478,52.4562,25639.0
2019-10-23 15:20:00,62.68,62.7,62.68,62.69,50211.0,52.4478,52.4646,52.4478,52.4562,50211.0
2019-10-23 15:25:00,62.69,62.71,62.69,62.71,83544.0,52.4562,52.4729,52.4562,52.4729,83544.0
2019-10-23 15:30:00,62.71,62.73,62.71,62.73,42098.0,52.4729,52.4897,52.4729,52.4897,42098.0
2019-10-23 15:35:00,62.72,62.73,62.71,62.71,21297.0,52.4813,52.4897,52.4729,52.4729,21297.0
2019-10-23 15:40:00,62.71,62.72,62.69,62.7,33554.0,52.4729,52.4813,52.4562,52.4646,33554.0
2019-10-23 15:45:00,62.7,62.71,62.69,62.71,66979.0,52.4646,52.4729,52.4562,52.4729,66979.0
2019-10-23 15:50:00,62.71,62.72,62.7,62.7,73119.0,52.4729,52.4813,52.4646,52.4646,73119.0
2019-10-23 15:55:00,62.71,62.72,62.7,62.72,563205.0,52.4729,52.4813,52.4646,52.4813,563205.0
2019-10-24 09:30:00,62.95,62.95,62.9,62.94,71946.0,52.6738,52.6738,52.6319,52.6654,71946.0
2019-10-24 09:35:00,62.93,62.95,62.9,62.92,185706.0,52.657,52.6738,52.6319,52.6487,185706.0
2019-10-24 09:40:00,62.91,62.93,62.9,62.91,39906.0,52.6403,52.657,52.6319,52.6403,39906.0
2019-10-24 09:45:00,62.91,62.92,62.82,62.85,215965.0,52.6403,52.6487,52.565,52.5901,215965.0
2019-10-24 09:50:00,62.84,62.85,62.81,62.83,41189.0,52.5817,52.5901,52.5566,52.5734,41189.0
2019-10-24 09:55:00,62.81,62.81,62.77,62.79,39604.0,52.5566,52.5566,52.5232,52.5399,39604.0
2019-10-24 10:00:00,62.79,62.81,62.75,62.76,75457.0,52.5399,52.5566,52.5064,52.5148,75457.0
2019-10-24 10:05:00,62.76,62.79,62.75,62.79,60970.0,52.5148,52.5399,52.5064,52.5399,60970.0
2019-10-24 10:10:00,62.78,62.79,62.74,62.75,16634.0,52.5315,52.5399,52.498,52.5064,16634.0
2019-10-24 10:15:00,62.76,62.78,62.75,62.76,28085.0,52.5148,52.5315,52.5064,52.5148,28085.0
2019-10-24 10:20:00,62.75,62.79,62.74,62.78,34359.0,52.5064,52.5399,52.498,52.5315,34359.0
2019-10-24 10:25:00,62.79,62.83,62.78,62.8,65046.0,52.5399,52.5734,52.5315,52.5483,65046.0
2019-10-24 10:30:00,62.79,62.79,62.75,62.78,53451.0,52.5399,52.5399,52.5064,52.5315,53451.0
2019-10-24 10:35:00,62.79,62.82,62.78,62.82,55518.0,52.5399,52.565,52.5315,52.565,55518.0
2019-10-24 10:40:00,62.83,62.83,62.8,62.8,18570.0,52.5734,52.5734,52.5483,52.5483,18570.0
2019-10-24 10:45:00,62.8,62.81,62.78,62.8,48086.0,52.5483,52.5566,52.5315,52.5483,48086.0
2019-10-24 10:50:00,62.8,62.8,62.77,62.79,45741.0,52.5483,52.5483,52.5232,52.5399,45741.0
2019-10-24 10:55:00,62.79,62.8,62.74,62.76,39280.0,52.5399,52.5483,52.498,52.5148,39280.0
2019-10-24 11:00:00,62.77,62.79,62.75,62.78,72837.0,52.5232,52.5399,52.5064,52.5315,72837.0
2019-10-24 11:05:00,62.78,62.81,62.76,62.8,50277.0,52.5315,52.5566,52.5148,52.5483,50277.0
2019-10-24 11:10:00,62.81,62.82,62.77,62.78,43539.0,52.5566,52.565,52.5232,52.5315,43539.0
2019-10-24 11:15:00,62.79,62.8,62.76,62.78,49346.0,52.5399,52.5483,52.5148,52.5315,49346.0
2019-10-24 11:20:00,62.78,62.79,62.76,62.78,20828.0,52.5315,52.5399,52.5148,52.5315,20828.0
2019-10-24 11:25:00,62.78,62.82,62.78,62.82,111136.0,52.5315,52.565,52.5315,52.565,111136.0
2019-10-24 11:30:00,62.82,62.84,62.81,62.83,80557.0,52.565,52.5817,52.5566,52.5734,80557.0
2019-10-24 11:35:00,62.83,62.84,62.81,62.81,117076.0,52.5734,52.5817,52.5566,52.5566,117076.0
2019-10-24 11:40:00,62.81,62.83,62.81,62.82,60573.0,52.5566,52.5734,52.5566,52.565,60573.0
2019-10-24 11:45:00,62.82,62.83,62.8,62.8,19587.0,52.565,52.5734,52.5483,52.5483,19587.0
2019-10-24 11:50:00,62.8,62.82,62.76,62.8,324811.0,52.5483,52.565,52.5148,52.5483,324811.0
2019-10-24 11:55:00,62.81,62.83,62.79,62.82,48412.0,52.5566,52.5734,52.5399,52.565,48412.0
2019-10-24 12:00:00,62.83,62.83,62.79,62.79,45782.0,52.5734,52.5734,52.5399,52.5399,45782.0
2019-10-24 12:05:00,62.79,62.8,62.74,62.77,87841.0,52.5399,52.5483,52.498,52.5232,87841.0
2019-10-24 12:10:00,62.77,62.78,62.75,62.76,39583.0,52.5232,52.5315,52.5064,52.5148,39583.0
2019-10-24 12:15:00,62.76,62.76,62.71,62.73,70554.0,52.5148,52.5148,52.4729,52.4897,70554.0
2019-10-24 12:20:00,62.74,62.75,62.72,62.75,162132.0,52.498,52.5064,52.4813,52.5064,162132.0
2019-10-24 12:25:00,62.75,62.79,62.74,62.79,21602.0,52.5064,52.5399,52.498,52.5399,21602.0
2019-10-24 12:30:00,62.8,62.81,62.78,62.8,44912.0,52.5483,52.5566,52.5315,52.5483,44912.0
2019-10-24 12:35:00,62.82,62.83,62.81,62.82,60291.0,52.565,52.5734,52.5566,52.565,60291.0
2019-10-24 12:40:00,62.82,62.83,62.8,62.8,36414.0,52.565,52.5734,52.5483,52.5483,36414.0
2019-10-24 12:45:00,62.81,62.84,62.8,62.83,57638.0,52.5566,52.5817,52.5483,52.5734,57638.0
2019-10-24 12:50:00,62.84,62.84,62.82,62.84,104155.0,52.5817,52.5817,52.565,52.5817,104155.0
2019-10-24 12:55:00,62.84,62.85,62.81,62.81,105437.0,52.5817,52.5901,52.5566,52.5566,105437.0
2019-10-24 13:00:00,62.82,62.83,62.81,62.82,49985.0,52.565,52.5734,52.5566,52.565,49985.0
2019-10-24 13:05:00,62.82,62.82,62.8,62.8,54348.0,52.565,52.565,52.5483,52.5483,54348.0
2019-10-24 13:10:00,62.8,62.82,62.79,62.81,35929.0,52.5483,52.565,52.5399,52.5566,35929.0
2019-10-24 13:15:00,62.81,62.82,62.8,62.82,20789.0,52.5566,52.565,52.5483,52.565,20789.0
2019-10-24 13:20:00,62.82,62.82,62.8,62.81,44329.0,52.565,52.565,52.5483,52.5566,44329.0
2019-10-24 13:25:00,62.81,62.82,62.81,62.82,12632.0,52.5566,52.565,52.5566,52.565,12632.0
2019-10-24 13:30:00,62.81,62.82,62.78,62.79,62013.0,52.5566,52.565,52.5315,52.5399,62013.0
2019-10-24 13:35:00,62.79,62.8,62.78,62.79,56693.0,52.5399,52.5483,52.5315,52.5399,56693.0
2019-10-24 13:40:00,62.79,62.79,62.78,62.79,24547.0,52.5399,52.5399,52.5315,52.5399,24547.0
2019-10-24 13:45:00,62.78,62.79,62.78,62.79,19979.0,52.5315,52.5399,52.5315,52.5399,19979.0
2019-10-24 13:50:00,62.79,62.79,62.76,62.76,44579.0,52.5399,52.5399,52.5148,52.5148,44579.0
2019-10-24 13:55:00,62.77,62.78,62.76,62.78,18596.0,52.5232,52.5315,52.5148,52.5315,18596.0
2019-10-24 14:00:00,62.78,62.8,62.77,62.79,61343.0,52.5315,52.5483,52.5232,52.5399,61343.0
2019-10-24 14:05:00,62.79,62.8,62.78,62.78,23093.0,52.5399,52.5483,52.5315,52.5315,23093.0
2019-10-24 14:10:00,62.79,62.82,62.78,62.81,85851.0,52.5399,52.565,52.5315,52.5566,85851.0
2019-10-24 14:15:00,62.81,62.82,62.8,62.82,53570.0,52.5566,52.565,52.5483,52.565,53570.0
2019-10-24 14:20:00,62.81,62.82,62.8,62.81,58700.0,52.5566,52.565,52.5483,52.5566,58700.0
2019-10-24 14:25:00,62.82,62.82,62.8,62.82,25062.0,52.565,52.565,52.5483,52.565,25062.0
2019-10-24 14:30:00,62.81,62.83,62.81,62.83,45305.0,52.5566,52.5734,52.5566,52.5734,45305.0
2019-10-24 14:35:00,62.83,62.84,62.82,62.83,254441.0,52.5734,52.5817,52.565,52.5734,254441.0
2019-10-24 14:40:00,62.83,62.84,62.82,62.83,110609.0,52.5734,52.5817,52.565,52.5734,110609.0
2019-10-24 14:45:00,62.84,62.85,62.82,62.83,38786.0,52.5817,52.5901,52.565,52.5734,38786.0
2019-10-24 14:50:00,62.83,62.84,62.82,62.84,31403.0,52.5734,52.5817,52.565,52.5817,31403.0
2019-10-24 14:55:00,62.84,62.85,62.83,62.84,233434.0,52.5817,52.5901,52.5734,52.5817,233434.0
2019-10-24 15:00:00,62.84,62.85,62.83,62.84,81216.0,52.5817,52.5901,52.5734,52.5817,81216.0
2019-10-24 15:05:00,62.85,62.85,62.83,62.85,43592.0,52.5901,52.5901,52.5734,52.5901,43592.0
2019-10-24 15:10:00,62.84,62.85,62.83,62.84,32396.0,52.5817,52.5901,52.5734,52.5817,32396.0
2019-10-24 15:15:00,62.85,62.85,62.84,62.84,61860.0,52.5901,52.5901,52.5817,52.5817,61860.0
2019-10-24 15:20:00,62.84,62.85,62.84,62.85,32183.0,52.5817,52.5901,52.5817,52.5901,32183.0
2019-10-24 15:25:00,62.85,62.86,62.84,62.85,159171.0,52.5901,52.5985,52.5817,52.5901,159171.0
2019-10-24 15:30:00,62.85,62.85,62.83,62.84,77667.0,52.5901,52.5901,52.5734,52.5817,77667.0
2019-10-24 15:35:00,62.84,62.86,62.83,62.85,141136.0,52.5817,52.5985,52.5734,52.5901,141136.0
2019-10-24 15:40:00,62.86,62.86,62.85,62.85,58683.0,52.5985,52.5985,52.5901,52.5901,58683.0
2019-10-24 15:45:00,62.85,62.86,62.84,62.85,83715.0,52.5901,52.5985,52.5817,52.5901,83715.0
2019-10-24 15:50:00,62.86,62.88,62.85,62.88,196948.0,52.5985,52.6152,52.5901,52.6152,196948.0
2019-10-24 15:55:00,62.88,62.89,62.83,62.85,226611.0,52.6152,52.6236,52.5734,52.5901,226611.0
2019-10-25 09:30:00,62.63,62.69,62.62,62.68,72719.0,52.406,52.4562,52.3976,52.4478,72719.0
2019-10-25 09:35:00,62.69,62.7,62.66,62.68,86418.0,52.4562,52.4646,52.4311,52.4478,86418.0
2019-10-25 09:40:00,62.68,62.7,62.67,62.68,43778.0,52.4478,52.4646,52.4395,52.4478,43778.0
2019-10-25 09:45:00,62.68,62.68,62.65,62.66,20505.0,52.4478,52.4478,52.4227,52.4311,20505.0
2019-10-25 09:50:00,62.66,62.68,62.65,62.68,62222.0,52.4311,52.4478,52.4227,52.4478,62222.0
2019-10-25 09:55:00,62.68,62.68,62.66,62.67,18471.0,52.4478,52.4478,52.4311,52.4395,18471.0
2019-10-25 10:00:00,62.66,62.7,62.65,62.67,23800.0,52.4311,52.4646,52.4227,52.4395,23800.0
2019-10-25 10:05:00,62.67,62.73,62.67,62.71,87959.0,52.4395,52.4897,52.4395,52.4729,87959.0
2019-10-25 10:10:00,62.71,62.74,62.7,62.73,107370.0,52.4729,52.498,52.4646,52.4897,107370.0
2019-10-25 10:15:00,62.72,62.73,62.7,62.71,53625.0,52.4813,52.4897,52.4646,52.4729,53625.0
2019-10-25 10:20:00,62.7,62.75,62.7,62.74,22455.0,52.4646,52.5064,52.4646,52.498,22455.0
2019-10-25 10:25:00,62.74,62.74,62.71,62.72,18314.0,52.498,52.498,52.4729,52.4813,18314.0
2019-10-25 10:30:00,62.72,62.74,62.71,62.72,14451.0,52.4813,52.498,52.4729,52.4813,14451.0
2019-10-25 10:35:00,62.72,62.74,62.71,62.74,26273.0,52.4813,52.498,52.4729,52.498,26273.0
2019-10-25 10:40:00,62.73,62.74,62.72,62.73,22084.0,52.4897,52.498,52.4813,52.4897,22084.0
2019-10-25 10:45:00,62.73,62.77,62.73,62.77,19395.0,52.4897,52.5232,52.4897,52.5232,19395.0
2019-10-25 10:50:00,62.77,62.78,62.75,62.77,12015.0,52.5232,52.5315,52.5064,52.5232,12015.0
2019-10-25 10:55:00,62.77,62.8,62.77,62.8,31521.0,52.5232,52.5483,52.5232,52.5483,31521.0
2019-10-25 11:00:00,62.8,62.82,62.78,62.81,41862.0,52.5483,52.565,52.5315,52.5566,41862.0
2019-10-25 11:05:00,62.82,62.84,62.8,62.82,70359.0,52.565,52.5817,52.5483,52.565,70359.0
2019-10-25 11:10:00,62.82,62.86,62.81,62.85,62647.0,52.565,52.5985,52.5566,52.5901,62647.0
2019-10-25 11:15:00,62.84,62.86,62.83,62.84,38548.0,52.5817,52.5985,52.5734,52.5817,38548.0
2019-10-25 11:20:00,62.84,62.89,62.84,62.88,96287.0,52.5817,52.6236,52.5817,52.6152,96287.0
2019-10-25 11:25:00,62.88,62.92,62.88,62.92,71974.0,52.6152,52.6487,52.6152,52.6487,71974.0
2019-10-25 11:30:00,62.92,62.94,62.9,62.94,95017.0,52.6487,52.6654,52.6319,52.6654,95017.0
2019-10-25 11:35:00,62.93,62.93,62.89,62.91,120698.0,52.657,52.657,52.6236,52.6403,120698.0
2019-10-25 11:40:00,62.9,62.92,62.9,62.92,51411.0,52.6319,52.6487,52.6319,52.6487,51411.0
2019-10-25 11:45:00,62.92,62.93,62.89,62.89,50171.0,52.6487,52.657,52.6236,52.6236,50171.0
2019-10-25 11:50:00,62.9,62.91,62.89,62.9,19418.0,52.6319,52.6403,52.6236,52.6319,19418.0
2019-10-25 11:55:00,62.9,62.91,62.86,62.88,40421.0,52.6319,52.6403,52.5985,52.6152,40421.0
2019-10-25 12:00:00,62.87,62.88,62.85,62.85,50975.0,52.6068,52.6152,52.5901,52.5901,50975.0
2019-10-25 12:05:00,62.86,62.86,62.83,62.85,101464.0,52.5985,52.5985,52.5734,52.5901,101464.0
2019-10-25 12:10:00,62.85,62.85,62.84,62.84,22461.0,52.5901,52.5901,52.5817,52.5817,22461.0
2019-10-25 12:15:00,62.84,62.85,62.83,62.84,29481.0,52.5817,52.5901,52.5734,52.5817,29481.0
2019-10-25 12:20:00,62.85,62.85,62.83,62.84,12756.0,52.5901,52.5901,52.5734,52.5817,12756.0
2019-10-25 12:25:00,62.84,62.85,62.82,62.85,15187.0,52.5817,52.5901,52.565,52.5901,15187.0
2019-10-25 12:30:00,62.85,62.85,62.83,62.83,11567.0,52.5901,52.5901,52.5734,52.5734,11567.0
2019-10-25 12:35:00,62.83,62.84,62.82,62.83,39397.0,52.5734,52.5817,52.565,52.5734,39397.0
2019-10-25 12:40:00,62.83,62.83,62.82,62.83,22525.0,52.5734,52.5734,52.565,52.5734,22525.0
2019-10-25 12:45:00,62.83,62.84,62.82,62.83,21102.0,52.5734,52.5817,52.565,52.5734,21102.0
2019-10-25 12:50:00,62.83,62.85,62.82,62.84,36859.0,52.5734,52.5901,52.565,52.5817,36859.0
2019-10-25 12:55:00,62.84,62.84,62.82,62.83,46991.0,52.5817,52.5817,52.565,52.5734,46991.0
2019-10-25 13:00:00,62.83,62.85,62.82,62.84,51473.0,52.5734,52.5901,52.565,52.5817,51473.0
2019-10-25 13:05:00,62.84,62.85,62.83,62.84,76634.0,52.5817,52.5901,52.5734,52.5817,76634.0
2019-10-25 13:10:00,62.85,62.85,62.83,62.85,29088.0,52.5901,52.5901,52.5734,52.5901,29088.0
2019-10-25 13:15:00,62.85,62.86,62.84,62.85,72199.0,52.5901,52.5985,52.5817,52.5901,72199.0
2019-10-25 13:20:00,62.85,62.86,62.85,62.85,26178.0,52.5901,52.5985,52.5901,52.5901,26178.0
2019-10-25 13:25:00,62.85,62.86,62.84,62.86,69807.0,52.5901,52.5985,52.5817,52.5985,69807.0
2019-10-25 13:30:00,62.85,62.86,62.84,62.84,6861.0,52.5901,52.5985,52.5817,52.5817,6861.0
2019-10-25 13:35:00,62.85,62.86,62.83,62.85,49607.0,52.5901,52.5985,52.5734,52.5901,49607.0
2019-10-25 13:40:00,62.84,62.87,62.84,62.87,22689.0,52.5817,52.6068,52.5817,52.6068,22689.0
2019-10-25 13:45:00,62.87,62.88,62.86,62.87,30545.0,52.6068,52.6152,52.5985,52.6068,30545.0
2019-10-25 13:50:00,62.87,62.88,62.86,62.88,26117.0,52.6068,52.6152,52.5985,52.6152,26117.0
2019-10-25 13:55:00,62.88,62.88,62.86,62.87,31301.0,52.6152,52.6152,52.5985,52.6068,31301.0
2019-10-25 14:00:00,62.87,62.87,62.83,62.84,148010.0,52.6068,52.6068,52.5734,52.5817,148010.0
2019-10-25 14:05:00,62.84,62.86,62.83,62.85,36447.0,52.5817,52.5985,52.5734,52.5901,36447.0
2019-10-25 14:10:00,62.84,62.87,62.84,62.87,32601.0,52.5817,52.6068,52.5817,52.6068,32601.0
2019-10-25 14:15:00,62.87,62.88,62.86,62.87,28942.0,52.6068,52.6152,52.5985,52.6068,28942.0
2019-10-25 14:20:00,62.87,62.88,62.86,62.88,32262.0,52.6068,52.6152,52.5985,52.6152,32262.0
2019-10-25 14:25:00,62.87,62.88,62.87,62.88,17982.0,52.6068,52.6152,52.6068,52.6152,17982.0
2019-10-25 14:30:00,62.87,62.88,62.85,62.85,40470.0,52.6068,52.6152,52.5901,52.5901,40470.0
2019-10-25 14:35:00,62.85,62.86,62.84,62.85,17780.0,52.5901,52.5985,52.5817,52.5901,17780.0
2019-10-25 14:40:00,62.85,62.87,62.85,62.86,16907.0,52.5901,52.6068,52.5901,52.5985,16907.0
2019-10-25 14:45:00,62.87,62.87,62.86,62.86,11226.0,52.6068,52.6068,52.5985,52.5985,11226.0
2019-10-25 14:50:00,62.87,62.87,62.86,62.87,20443.0,52.6068,52.6068,52.5985,52.6068,20443.0
2019-10-25 14:55:00,62.86,62.9,62.86,62.89,31602.0,52.5985,52.6319,52.5985,52.6236,31602.0
2019-10-25 15:00:00,62.88,62.88,62.87,62.88,12754.0,52.6152,52.6152,52.6068,52.6152,12754.0
2019-10-25 15:05:00,62.88,62.88,62.86,62.86,14749.0,52.6152,52.6152,52.5985,52.5985,14749.0
2019-10-25 15:10:00,62.87,62.87,62.86,62.87,25364.0,52.6068,52.6068,52.5985,52.6068,25364.0
2019-10-25 15:15:00,62.86,62.87,62.86,62.87,13429.0,52.5985,52.6068,52.5985,52.6068,13429.0
2019-10-25 15:20:00,62.86,62.88,62.86,62.88,27783.0,52.5985,52.6152,52.5985,52.6152,27783.0
2019-10-25 15:25:00,62.88,62.88,62.86,62.87,156582.0,52.6152,52.6152,52.5985,52.6068,156582.0
2019-10-25 15:30:00,62.87,62.88,62.86,62.87,52172.0,52.6068,52.6152,52.5985,52.6068,52172.0
2019-10-25 15:35:00,62.87,62.88,62.87,62.88,15113.0,52.6068,52.6152,52.6068,52.6152,15113.0
2019-10-25 15:40:00,62.88,62.89,62.87,62.89,19510.0,52.6152,52.6236,52.6068,52.6236,19510.0
2019-10-25 15:45:00,62.88,62.89,62.87,62.87,41320.0,52.6152,52.6236,52.6068,52.6068,41320.0
2019-10-25 15:50:00,62.88,62.89,62.87,62.88,61238.0,52.6152,52.6236,52.6068,52.6152,61238.0
2019-10-25 15:55:00,62.88,62.91,62.87,62.88,608323.0,52.6152,52.6403,52.6068,52.6152,608323.0
2019-10-28 09:30:00,63.02,63.05,62.95,63.01,154598.0,52.7323,52.7574,52.6738,52.724,154598.0
2019-10-28 09:35:00,63.02,63.04,63.02,63.04,315239.0,52.7323,52.7491,52.7323,52.7491,315239.0
2019-10-28 09:40:00,63.04,63.05,63.03,63.04,49207.0,52.7491,52.7574,52.7407,52.7491,49207.0
2019-10-28 09:45:00,63.04,63.08,63.04,63.07,42612.0,52.7491,52.7825,52.7491,52.7742,42612.0
2019-10-28 09:50:00,63.08,63.08,63.05,63.07,18932.0,52.7825,52.7825,52.7574,52.7742,18932.0
2019-10-28 09:55:00,63.07,63.08,63.06,63.08,19386.0,52.7742,52.7825,52.7658,52.7825,19386.0
2019-10-28 10:00:00,63.08,63.1,63.07,63.09,45619.0,52.7825,52.7993,52.7742,52.7909,45619.0
2019-10-28 10:05:00,63.09,63.12,63.08,63.11,28551.0,52.7909,52.816,52.7825,52.8076,28551.0
2019-10-28 10:10:00,63.11,63.12,63.09,63.1,39460.0,52.8076,52.816,52.7909,52.7993,39460.0
2019-10-28 10:15:00,63.1,63.12,63.09,63.11,22107.0,52.7993,52.816,52.7909,52.8076,22107.0
2019-10-28 10:20:00,63.11,63.12,63.09,63.12,21974.0,52.8076,52.816,52.7909,52.816,21974.0
2019-10-28 10:25:00,63.11,63.13,63.09,63.11,5660.0,52.8076,52.8244,52.7909,52.8076,5660.0
2019-10-28 10:30:00,63.11,63.13,63.1,63.13,36603.0,52.8076,52.8244,52.7993,52.8244,36603.0
2019-10-28 10:35:00,63.13,63.13,63.08,63.09,210507.0,52.8244,52.8244,52.7825,52.7909,210507.0
2019-10-28 10:40:00,63.1,63.12,63.08,63.1,73208.0,52.7993,52.816,52.7825,52.7993,73208.0
2019-10-28 10:45:00,63.11,63.13,63.09,63.12,57775.0,52.8076,52.8244,52.7909,52.816,57775.0
2019-10-28 10:50:00,63.12,63.12,63.08,63.09,92507.0,52.816,52.816,52.7825,52.7909,92507.0
2019-10-28 10:55:00,63.09,63.11,63.08,63.09,55245.0,52.7909,52.8076,52.7825,52.7909,55245.0
2019-10-28 11:00:00,63.08,63.1,63.08,63.09,71231.0,52.7825,52.7993,52.7825,52.7909,71231.0
2019-10-28 11:05:00,63.09,63.09,63.07,63.08,48844.0,52.7909,52.7909,52.7742,52.7825,48844.0
2019-10-28 11:10:00,63.08,63.09,63.07,63.09,26837.0,52.7825,52.7909,52.7742,52.7909,26837.0
2019-10-28 11:15:00,63.08,63.12,63.07,63.1,51176.0,52.7825,52.816,52.7742,52.7993,51176.0
2019-10-28 11:20:00,63.11,63.12,63.09,63.11,19180.0,52.8076,52.816,52.7909,52.8076,19180.0
2019-10-28 11:25:00,63.11,63.12,63.1,63.12,14932.0,52.8076,52.816,52.7993,52.816,14932.0
2019-10-28 11:30:00,63.12,63.13,63.09,63.13,44636.0,52.816,52.8244,52.7909,52.8244,44636.0
2019-10-28 11:35:00,63.13,63.15,63.12,63.13,52469.0,52.8244,52.8411,52.816,52.8244,52469.0
2019-10-28 11:40:00,63.13,63.15,63.13,63.14,63727.0,52.8244,52.8411,52.8244,52.8328,63727.0
2019-10-28 11:45:00,63.15,63.15,63.12,63.14,79053.0,52.8411,52.8411,52.816,52.8328,79053.0
2019-10-28 11:50:00,63.14,63.14,63.1,63.12,122674.0,52.8328,52.8328,52.7993,52.816,122674.0
2019-10-28 11:55:00,63.12,63.13,63.1,63.13,50113.0,52.816,52.8244,52.7993,52.8244,50113.0
2019-10-28 12:00:00,63.13,63.13,63.1,63.12,18449.0,52.8244,52.8244,52.7993,52.816,18449.0
2019-10-28 12:05:00,63.12,63.14,63.1,63.14,91648.0,52.816,52.8328,52.7993,52.8328,91648.0
2019-10-28 12:10:00,63.14,63.14,63.12,63.13,47169.0,52.8328,52.8328,52.816,52.8244,47169.0
2019-10-28 12:15:00,63.13,63.13,63.12,63.13,72783.0,52.8244,52.8244,52.816,52.8244,72783.0
2019-10-28 12:20:00,63.14,63.16,63.13,63.15,36763.0,52.8328,52.8495,52.8244,52.8411,36763.0
2019-10-28 12:25:00,63.15,63.16,63.13,63.15,75281.0,52.8411,52.8495,52.8244,52.8411,75281.0
2019-10-28 12:30:00,63.15,63.15,63.09,63.1,77326.0,52.8411,52.8411,52.7909,52.7993,77326.0
2019-10-28 12:35:00,63.1,63.14,63.09,63.12,40067.0,52.7993,52.8328,52.7909,52.816,40067.0
2019-10-28 12:40:00,63.13,63.14,63.12,63.14,905804.0,52.8244,52.8328,52.816,52.8328,905804.0
2019-10-28 12:45:00,63.13,63.14,63.12,63.13,98564.0,52.8244,52.8328,52.816,52.8244,98564.0
2019-10-28 12:50:00,63.13,63.14,63.12,63.13,23779.0,52.8244,52.8328,52.816,52.8244,23779.0
2019-10-28 12:55:00,63.13,63.13,63.11,63.13,31874.0,52.8244,52.8244,52.8076,52.8244,31874.0
2019-10-28 13:00:00,63.13,63.13,63.11,63.13,82444.0,52.8244,52.8244,52.8076,52.8244,82444.0
2019-10-28 13:05:00,63.13,63.13,63.12,63.13,18239.0,52.8244,52.8244,52.816,52.8244,18239.0
2019-10-28 13:10:00,63.13,63.15,63.12,63.15,32483.0,52.8244,52.8411,52.816,52.8411,32483.0
2019-10-28 13:15:00,63.15,63.15,63.14,63.15,97219.0,52.8411,52.8411,52.8328,52.8411,97219.0
2019-10-28 13:20:00,63.15,63.15,63.14,63.15,111316.0,52.8411,52.8411,52.8328,52.8411,111316.0
2019-10-28 13:25:00,63.15,63.16,63.14,63.16,152030.0,52.8411,52.8495,52.8328,52.8495,152030.0
2019-10-28 13:30:00,63.16,63.16,63.15,63.16,128768.0,52.8495,52.8495,52.8411,52.8495,128768.0
2019-10-28 13:35:00,63.15,63.16,63.14,63.16,56852.0,52.8411,52.8495,52.8328,52.8495,56852.0
2019-10-28 13:40:00,63.16,63.17,63.15,63.17,24764.0,52.8495,52.8579,52.8411,52.8579,24764.0
2019-10-28 13:45:00,63.17,63.17,63.15,63.16,146226.0,52.8579,52.8579,52.8411,52.8495,146226.0
2019-10-28 13:50:00,63.16,63.17,63.15,63.16,102802.0,52.8495,52.8579,52.8411,52.8495,102802.0
2019-10-28 13:55:00,63.16,63.17,63.13,63.16,126574.0,52.8495,52.8579,52.8244,52.8495,126574.0
2019-10-28 14:00:00,63.16,63.18,63.16,63.16,231582.0,52.8495,52.8662,52.8495,52.8495,231582.0
2019-10-28 14:05:00,63.17,63.17,63.15,63.16,61320.0,52.8579,52.8579,52.8411,52.8495,61320.0
2019-10-28 14:10:00,63.16,63.17,63.15,63.17,47766.0,52.8495,52.8579,52.8411,52.8579,47766.0
2019-10-28 14:15:00,63.17,63.17,63.16,63.17,21756.0,52.8579,52.8579,52.8495,52.8579,21756.0
2019-10-28 14:20:00,63.17,63.17,63.16,63.17,7083.0,52.8579,52.8579,52.8495,52.8579,7083.0
2019-10-28 14:25:00,63.17,63.17,63.16,63.16,88597.0,52.8579,52.8579,52.8495,52.8495,88597.0
2019-10-28 14:30:00,63.16,63.17,63.16,63.17,31029.0,52.8495,52.8579,52.8495,52.8579,31029.0
2019-10-28 14:35:00,63.17,63.18,63.16,63.17,92982.0,52.8579,52.8662,52.8495,52.8579,92982.0
2019-10-28 14:40:00,63.16,63.18,63.16,63.17,155472.0,52.8495,52.8662,52.8495,52.8579,155472.0
2019-10-28 14:45:00,63.18,63.19,63.17,63.18,84207.0,52.8662,52.8746,52.8579,52.8662,84207.0
2019-10-28 14:50:00,63.18,63.18,63.17,63.18,13204.0,52.8662,52.8662,52.8579,52.8662,13204.0
2019-10-28 14:55:00,63.18,63.19,63.17,63.17,80824.0,52.8662,52.8746,52.8579,52.8579,80824.0
2019-10-28 15:00:00,63.18,63.18,63.16,63.18,80083.0,52.8662,52.8662,52.8495,52.8662,80083.0
2019-10-28 15:05:00,63.18,63.19,63.15,63.17,535601.0,52.8662,52.8746,52.8411,52.8579,535601.0
2019-10-28 15:10:00,63.18,63.2,63.17,63.19,84130.0,52.8662,52.883,52.8579,52.8746,84130.0
2019-10-28 15:15:00,63.2,63.2,63.17,63.17,83409.0,52.883,52.883,52.8579,52.8579,83409.0
2019-10-28 15:20:00,63.18,63.19,63.17,63.18,51315.0,52.8662,52.8746,52.8579,52.8662,51315.0
2019-10-28 15:25:00,63.18,63.19,63.17,63.18,44085.0,52.8662,52.8746,52.8579,52.8662,44085.0
2019-10-28 15:30:00,63.18,63.18,63.16,63.16,44076.0,52.8662,52.8662,52.8495,52.8495,44076.0
2019-10-28 15:35:00,63.17,63.17,63.15,63.15,49641.0,52.8579,52.8579,52.8411,52.8411,49641.0
2019-10-28 15:40:00,63.15,63.16,63.14,63.15,76119.0,52.8411,52.8495,52.8328,52.8411,76119.0
2019-10-28 15:45:00,63.15,63.15,63.13,63.15,292281.0,52.8411,52.8411,52.8244,52.8411,292281.0
2019-10-28 15:50:00,63.15,63.16,63.14,63.15,50179.0,52.8411,52.8495,52.8328,52.8411,50179.0
2019-10-28 15:55:00,63.14,63.17,63.12,63.16,957788.0,52.8328,52.8579,52.816,52.8495,957788.0
2019-10-29 09:30:00,62.96,62.96,62.9,62.96,334269.0,52.6821,52.6821,52.6319,52.6821,334269.0
2019-10-29 09:35:00,62.95,62.96,62.93,62.95,122679.0,52.6738,52.6821,52.657,52.6738,122679.0
2019-10-29 09:40:00,62.96,62.96,62.93,62.95,77126.0,52.6821,52.6821,52.657,52.6738,77126.0
2019-10-29 09:45:00,62.96,62.97,62.95,62.97,143379.0,52.6821,52.6905,52.6738,52.6905,143379.0
2019-10-29 09:50:00,62.98,63.01,62.97,63.0,142083.0,52.6989,52.724,52.6905,52.7156,142083.0
2019-10-29 09:55:00,63.0,63.01,62.99,63.0,50374.0,52.7156,52.724,52.7072,52.7156,50374.0
2019-10-29 10:00:00,62.99,63.01,62.97,62.99,32424.0,52.7072,52.724,52.6905,52.7072,32424.0
2019-10-29 10:05:00,62.99,63.0,62.97,62.99,28084.0,52.7072,52.7156,52.6905,52.7072,28084.0
2019-10-29 10:10:00,62.99,63.0,62.99,63.0,27665.0,52.7072,52.7156,52.7072,52.7156,27665.0
2019-10-29 10:15:00,62.99,63.01,62.98,63.0,25699.0,52.7072,52.724,52.6989,52.7156,25699.0
2019-10-29 10:20:00,63.0,63.03,62.99,63.02,45331.0,52.7156,52.7407,52.7072,52.7323,45331.0
2019-10-29 10:25:00,63.02,63.03,63.0,63.02,66169.0,52.7323,52.7407,52.7156,52.7323,66169.0
2019-10-29 10:30:00,63.03,63.05,63.01,63.02,96052.0,52.7407,52.7574,52.724,52.7323,96052.0
2019-10-29 10:35:00,63.02,63.06,63.01,63.04,15584.0,52.7323,52.7658,52.724,52.7491,15584.0
2019-10-29 10:40:00,63.04,63.09,63.04,63.09,52170.0,52.7491,52.7909,52.7491,52.7909,52170.0
2019-10-29 10:45:00,63.09,63.12,63.07,63.11,165753.0,52.7909,52.816,52.7742,52.8076,165753.0
2019-10-29 10:50:00,63.11,63.11,63.08,63.08,76342.0,52.8076,52.8076,52.7825,52.7825,76342.0
2019-10-29 10:55:00,63.08,63.11,63.08,63.11,173797.0,52.7825,52.8076,52.7825,52.8076,173797.0
2019-10-29 11:00:00,63.11,63.12,63.09,63.12,133394.0,52.8076,52.816,52.7909,52.816,133394.0
2019-10-29 11:05:00,63.12,63.12,63.09,63.12,28422.0,52.816,52.816,52.7909,52.816,28422.0
2019-10-29 11:10:00,63.13,63.13,63.1,63.1,104439.0,52.8244,52.8244,52.7993,52.7993,104439.0
2019-10-29 11:15:00,63.11,63.12,63.08,63.09,129222.0,52.8076,52.816,52.7825,52.7909,129222.0
2019-10-29 11:20:00,63.09,63.1,63.07,63.07,115064.0,52.7909,52.7993,52.7742,52.7742,115064.0
2019-10-29 11:25:00,63.07,63.1,63.06,63.09,32615.0,52.7742,52.7993,52.7658,52.7909,32615.0
2019-10-29 11:30:00,63.1,63.12,63.09,63.12,44238.0,52.7993,52.816,52.7909,52.816,44238.0
2019-10-29 11:35:00,63.12,63.13,63.09,63.1,50576.0,52.816,52.8244,52.7909,52.7993,50576.0
2019-10-29 11:40:00,63.1,63.11,63.09,63.1,63619.0,52.7993,52.8076,52.7909,52.7993,63619.0
2019-10-29 11:45:00,63.1,63.12,63.09,63.11,83990.0,52.7993,52.816,52.7909,52.8076,83990.0
2019-10-29 11:50:00,63.12,63.16,63.11,63.16,74444.0,52.816,52.8495,52.8076,52.8495,74444.0
2019-10-29 11:55:00,63.16,63.16,63.04,63.07,437602.0,52.8495,52.8495,52.7491,52.7742,437602.0
2019-10-29 12:00:00,63.06,63.12,63.03,63.1,185089.0,52.7658,52.816,52.7407,52.7993,185089.0
2019-10-29 12:05:00,63.11,63.12,63.08,63.12,101807.0,52.8076,52.816,52.7825,52.816,101807.0
2019-10-29 12:10:00,63.12,63.13,63.11,63.12,21588.0,52.816,52.8244,52.8076,52.816,21588.0
2019-10-29 12:15:00,63.12,63.15,63.12,63.15,33530.0,52.816,52.8411,52.816,52.8411,33530.0
2019-10-29 12:20:00,63.14,63.15,63.12,63.14,24668.0,52.8328,52.8411,52.816,52.8328,24668.0
2019-10-29 12:25:00,63.14,63.14,63.11,63.13,53233.0,52.8328,52.8328,52.8076,52.8244,53233.0
2019-10-29 12:30:00,63.13,63.16,63.12,63.15,47156.0,52.8244,52.8495,52.816,52.8411,47156.0
2019-10-29 12:35:00,63.15,63.17,63.14,63.16,39357.0,52.8411,52.8579,52.8328,52.8495,39357.0
2019-10-29 12:40:00,63.16,63.17,63.14,63.16,32179.0,52.8495,52.8579,52.8328,52.8495,32179.0
2019-10-29 12:45:00,63.16,63.18,63.16,63.16,133598.0,52.8495,52.8662,52.8495,52.8495,133598.0
2019-10-29 12:50:00,63.17,63.18,63.15,63.16,14493.0,52.8579,52.8662,52.8411,52.8495,14493.0
2019-10-29 12:55:00,63.15,63.17,63.14,63.15,33925.0,52.8411,52.8579,52.8328,52.8411,33925.0
2019-10-29 13:00:00,63.15,63.19,63.15,63.17,26396.0,52.8411,52.8746,52.8411,52.8579,26396.0
2019-10-29 13:05:00,63.17,63.19,63.16,63.17,40504.0,52.8579,52.8746,52.8495,52.8579,40504.0
2019-10-29 13:10:00,63.17,63.18,63.15,63.16,29186.0,52.8579,52.8662,52.8411,52.8495,29186.0
2019-10-29 13:15:00,63.16,63.17,63.15,63.15,13840.0,52.8495,52.8579,52.8411,52.8411,13840.0
2019-10-29 13:20:00,63.16,63.16,63.13,63.14,8338.0,52.8495,52.8495,52.8244,52.8328,8338.0
2019-10-29 13:25:00,63.14,63.15,63.13,63.15,13432.0,52.8328,52.8411,52.8244,52.8411,13432.0
2019-10-29 13:30:00,63.15,63.16,63.14,63.16,20370.0,52.8411,52.8495,52.8328,52.8495,20370.0
2019-10-29 13:35:00,63.16,63.16,63.14,63.15,22426.0,52.8495,52.8495,52.8328,52.8411,22426.0
2019-10-29 13:40:00,63.15,63.16,63.13,63.14,69036.0,52.8411,52.8495,52.8244,52.8328,69036.0
2019-10-29 13:45:00,63.14,63.15,63.13,63.15,12609.0,52.8328,52.8411,52.8244,52.8411,12609.0
2019-10-29 13:50:00,63.14,63.16,63.14,63.15,15924.0,52.8328,52.8495,52.8328,52.8411,15924.0
2019-10-29 13:55:00,63.15,63.16,63.14,63.15,29944.0,52.8411,52.8495,52.8328,52.8411,29944.0
2019-10-29 14:00:00,63.14,63.15,63.12,63.12,16745.0,52.8328,52.8411,52.816,52.816,16745.0
2019-10-29 14:05:00,63.13,63.14,63.12,63.14,23094.0,52.8244,52.8328,52.816,52.8328,23094.0
2019-10-29 14:10:00,63.14,63.14,63.13,63.13,23198.0,52.8328,52.8328,52.8244,52.8244,23198.0
2019-10-29 14:15:00,63.12,63.14,63.12,63.13,42561.0,52.816,52.8328,52.816,52.8244,42561.0
2019-10-29 14:20:00,63.13,63.15,63.13,63.14,27124.0,52.8244,52.8411,52.8244,52.8328,27124.0
2019-10-29 14:25:00,63.13,63.15,63.13,63.14,33333.0,52.8244,52.8411,52.8244,52.8328,33333.0
2019-10-29 14:30:00,63.16,63.17,63.15,63.17,248488.0,52.8495,52.8579,52.8411,52.8579,248488.0
2019-10-29 14:35:00,63.17,63.17,63.14,63.17,275738.0,52.8579,52.8579,52.8328,52.8579,275738.0
2019-10-29 14:40:00,63.16,63.16,63.14,63.15,52161.0,52.8495,52.8495,52.8328,52.8411,52161.0
2019-10-29 14:45:00,63.15,63.16,63.14,63.16,145295.0,52.8411,52.8495,52.8328,52.8495,145295.0
2019-10-29 14:50:00,63.16,63.16,63.14,63.15,30846.0,52.8495,52.8495,52.8328,52.8411,30846.0
2019-10-29 14:55:00,63.15,63.15,63.13,63.13,60419.0,52.8411,52.8411,52.8244,52.8244,60419.0
2019-10-29 15:00:00,63.14,63.14,63.12,63.14,119872.0,52.8328,52.8328,52.816,52.8328,119872.0
2019-10-29 15:05:00,63.14,63.15,63.13,63.14,28328.0,52.8328,52.8411,52.8244,52.8328,28328.0
2019-10-29 15:10:00,63.14,63.15,63.13,63.14,178758.0,52.8328,52.8411,52.8244,52.8328,178758.0
2019-10-29 15:15:00,63.15,63.16,63.14,63.15,40245.0,52.8411,52.8495,52.8328,52.8411,40245.0
2019-10-29 15:20:00,63.16,63.17,63.15,63.16,223408.0,52.8495,52.8579,52.8411,52.8495,223408.0
2019-10-29 15:25:00,63.16,63.16,63.14,63.15,662941.0,52.8495,52.8495,52.8328,52.8411,662941.0
2019-10-29 15:30:00,63.15,63.16,63.13,63.14,68144.0,52.8411,52.8495,52.8244,52.8328,68144.0
2019-10-29 15:35:00,63.13,63.14,63.13,63.13,62569.0,52.8244,52.8328,52.8244,52.8244,62569.0
2019-10-29 15:40:00,63.14,63.14,63.11,63.12,38511.0,52.8328,52.8328,52.8076,52.816,38511.0
2019-10-29 15:45:00,63.12,63.12,63.11,63.11,25204.0,52.816,52.816,52.8076,52.8076,25204.0
2019-10-29 15:50:00,63.12,63.13,63.11,63.13,95151.0,52.816,52.8244,52.8076,52.8244,95151.0
2019-10-29 15:55:00,63.13,63.16,63.13,63.15,226709.0,52.8244,52.8495,52.8244,52.8411,226709.0
2019-10-30 09:30:00,63.12,63.12,63.01,63.04,59081.0,52.816,52.816,52.724,52.7491,59081.0
2019-10-30 09:35:00,63.02,63.04,62.97,62.99,87026.0,52.7323,52.7491,52.6905,52.7072,87026.0
2019-10-30 09:40:00,62.98,63.01,62.97,63.0,98554.0,52.6989,52.724,52.6905,52.7156,98554.0
2019-10-30 09:45:00,62.99,63.0,62.97,62.99,71740.0,52.7072,52.7156,52.6905,52.7072,71740.0
2019-10-30 09:50:00,62.99,63.0,62.97,62.98,37944.0,52.7072,52.7156,52.6905,52.6989,37944.0
2019-10-30 09:55:00,62.98,62.98,62.95,62.96,67344.0,52.6989,52.6989,52.6738,52.6821,67344.0
2019-10-30 10:00:00,62.96,62.97,62.82,62.94,679606.0,52.6821,52.6905,52.565,52.6654,679606.0
2019-10-30 10:05:00,62.94,62.98,62.92,62.97,224995.0,52.6654,52.6989,52.6487,52.6905,224995.0
2019-10-30 10:10:00,62.97,63.01,62.96,63.0,49827.0,52.6905,52.724,52.6821,52.7156,49827.0
2019-10-30 10:15:00,63.01,63.01,62.97,63.0,20370.0,52.724,52.724,52.6905,52.7156,20370.0
2019-10-30 10:20:00,63.02,63.02,62.99,63.0,24895.0,52.7323,52.7323,52.7072,52.7156,24895.0
2019-10-30 10:25:00,63.0,63.04,63.0,63.03,55147.0,52.7156,52.7491,52.7156,52.7407,55147.0
2019-10-30 10:30:00,63.01,63.02,62.99,63.01,26389.0,52.724,52.7323,52.7072,52.724,26389.0
2019-10-30 10:35:00,63.01,63.06,63.0,63.05,224597.0,52.724,52.7658,52.7156,52.7574,224597.0
2019-10-30 10:40:00,63.05,63.06,63.04,63.05,173784.0,52.7574,52.7658,52.7491,52.7574,173784.0
2019-10-30 10:45:00,63.05,63.06,63.04,63.04,10104.0,52.7574,52.7658,52.7491,52.7491,10104.0
2019-10-30 10:50:00,63.04,63.05,63.03,63.04,98627.0,52.7491,52.7574,52.7407,52.7491,98627.0
2019-10-30 10:55:00,63.04,63.04,63.01,63.02,140348.0,52.7491,52.7491,52.724,52.7323,140348.0
2019-10-30 11:00:00,63.03,63.03,63.01,63.02,160955.0,52.7407,52.7407,52.724,52.7323,160955.0
2019-10-30 11:05:00,63.04,63.06,63.03,63.05,217174.0,52.7491,52.7658,52.7407,52.7574,217174.0
2019-10-30 11:10:00,63.06,63.1,63.05,63.07,112021.0,52.7658,52.7993,52.7574,52.7742,112021.0
2019-10-30 11:15:00,63.07,63.08,63.05,63.07,68606.0,52.7742,52.7825,52.7574,52.7742,68606.0
2019-10-30 11:20:00,63.06,63.07,63.05,63.05,115042.0,52.7658,52.7742,52.7574,52.7574,115042.0
2019-10-30 11:25:00,63.05,63.09,63.05,63.08,52808.0,52.7574,52.7909,52.7574,52.7825,52808.0
2019-10-30 11:30:00,63.08,63.09,63.07,63.08,16770.0,52.7825,52.7909,52.7742,52.7825,16770.0
2019-10-30 11:35:00,63.08,63.09,63.06,63.07,50760.0,52.7825,52.7909,52.7658,52.7742,50760.0
2019-10-30 11:40:00,63.07,63.08,63.05,63.05,21545.0,52.7742,52.7825,52.7574,52.7574,21545.0
2019-10-30 11:45:00,63.05,63.08,63.04,63.08,18246.0,52.7574,52.7825,52.7491,52.7825,18246.0
2019-10-30 11:50:00,63.08,63.09,63.06,63.08,29878.0,52.7825,52.7909,52.7658,52.7825,29878.0
2019-10-30 11:55:00,63.09,63.1,63.08,63.08,59339.0,52.7909,52.7993,52.7825,52.7825,59339.0
2019-10-30 12:00:00,63.09,63.13,63.08,63.12,65752.0,52.7909,52.8244,52.7825,52.816,65752.0
2019-10-30 12:05:00,63.12,63.13,63.1,63.12,27947.0,52.816,52.8244,52.7993,52.816,27947.0
2019-10-30 12:10:00,63.12,63.14,63.11,63.14,23503.0,52.816,52.8328,52.8076,52.8328,23503.0
2019-10-30 12:15:00,63.13,63.16,63.11,63.16,41282.0,52.8244,52.8495,52.8076,52.8495,41282.0
2019-10-30 12:20:00,63.16,63.18,63.15,63.17,37427.0,52.8495,52.8662,52.8411,52.8579,37427.0
2019-10-30 12:25:00,63.17,63.19,63.16,63.18,64899.0,52.8579,52.8746,52.8495,52.8662,64899.0
2019-10-30 12:30:00,63.18,63.21,63.17,63.2,379938.0,52.8662,52.8913,52.8579,52.883,379938.0
2019-10-30 12:35:00,63.19,63.2,63.17,63.18,80854.0,52.8746,52.883,52.8579,52.8662,80854.0
2019-10-30 12:40:00,63.18,63.2,63.17,63.2,11013.0,52.8662,52.883,52.8579,52.883,11013.0
2019-10-30 12:45:00,63.19,63.2,63.17,63.17,82117.0,52.8746,52.883,52.8579,52.8579,82117.0
2019-10-30 12:50:00,63.17,63.18,63.15,63.16,207780.0,52.8579,52.8662,52.8411,52.8495,207780.0
2019-10-30 12:55:00,63.16,63.16,63.15,63.16,26856.0,52.8495,52.8495,52.8411,52.8495,26856.0
2019-10-30 13:00:00,63.15,63.17,63.15,63.16,33376.0,52.8411,52.8579,52.8411,52.8495,33376.0
2019-10-30 13:05:00,63.17,63.18,63.15,63.17,27437.0,52.8579,52.8662,52.8411,52.8579,27437.0
2019-10-30 13:10:00,63.17,63.17,63.16,63.17,29854.0,52.8579,52.8579,52.8495,52.8579,29854.0
2019-10-30 13:15:00,63.16,63.18,63.15,63.16,52884.0,52.8495,52.8662,52.8411,52.8495,52884.0
2019-10-30 13:20:00,63.16,63.17,63.15,63.17,150947.0,52.8495,52.8579,52.8411,52.8579,150947.0
2019-10-30 13:25:00,63.16,63.17,63.16,63.17,53844.0,52.8495,52.8579,52.8495,52.8579,53844.0
2019-10-30 13:30:00,63.16,63.17,63.15,63.15,82876.0,52.8495,52.8579,52.8411,52.8411,82876.0
2019-10-30 13:35:00,63.15,63.16,63.13,63.14,15423.0,52.8411,52.8495,52.8244,52.8328,15423.0
2019-10-30 13:40:00,63.13,63.14,63.12,63.13,37928.0,52.8244,52.8328,52.816,52.8244,37928.0
2019-10-30 13:45:00,63.12,63.16,63.1,63.11,624907.0,52.816,52.8495,52.7993,52.8076,624907.0
2019-10-30 13:50:00,63.11,63.13,63.09,63.12,140970.0,52.8076,52.8244,52.7909,52.816,140970.0
2019-10-30 13:55:00,63.13,63.13,63.07,63.08,163084.0,52.8244,52.8244,52.7742,52.7825,163084.0
2019-10-30 14:00:00,63.06,63.11,62.99,63.11,127598.0,52.7658,52.8076,52.7072,52.8076,127598.0
2019-10-30 14:05:00,63.1,63.1,63.05,63.09,57995.0,52.7993,52.7993,52.7574,52.7909,57995.0
2019-10-30 14:10:00,63.09,63.12,63.07,63.08,99741.0,52.7909,52.816,52.7742,52.7825,99741.0
2019-10-30 14:15:00,63.09,63.12,63.08,63.11,123120.0,52.7909,52.816,52.7825,52.8076,123120.0
2019-10-30 14:20:00,63.12,63.14,63.11,63.11,37927.0,52.816,52.8328,52.8076,52.8076,37927.0
2019-10-30 14:25:00,63.11,63.16,63.11,63.15,37049.0,52.8076,52.8495,52.8076,52.8411,37049.0
2019-10-30 14:30:00,63.15,63.16,63.06,63.07,173513.0,52.8411,52.8495,52.7658,52.7742,173513.0
2019-10-30 14:35:00,63.07,63.09,62.97,62.99,161580.0,52.7742,52.7909,52.6905,52.7072,161580.0
2019-10-30 14:40:00,63.01,63.07,62.97,63.05,55327.0,52.724,52.7742,52.6905,52.7574,55327.0
2019-10-30 14:45:00,63.06,63.12,63.05,63.09,61600.0,52.7658,52.816,52.7574,52.7909,61600.0
2019-10-30 14:50:00,63.11,63.22,63.11,63.21,106278.0,52.8076,52.8997,52.8076,52.8913,106278.0
2019-10-30 14:55:00,63.21,63.29,63.21,63.29,143027.0,52.8913,52.9583,52.8913,52.9583,143027.0
2019-10-30 15:00:00,63.28,63.32,63.27,63.3,363698.0,52.9499,52.9834,52.9415,52.9666,363698.0
2019-10-30 15:05:00,63.3,63.35,63.29,63.33,37485.0,52.9666,53.0085,52.9583,52.9917,37485.0
2019-10-30 15:10:00,63.33,63.36,63.32,63.33,52797.0,52.9917,53.0168,52.9834,52.9917,52797.0
2019-10-30 15:15:00,63.33,63.37,63.32,63.36,33631.0,52.9917,53.0252,52.9834,53.0168,33631.0
2019-10-30 15:20:00,63.36,63.44,63.35,63.42,220505.0,53.0168,53.0838,53.0085,53.067,220505.0
2019-10-30 15:25:00,63.42,63.43,63.38,63.39,254045.0,53.067,53.0754,53.0336,53.0419,254045.0
2019-10-30 15:30:00,63.4,63.42,63.39,63.4,1003874.0,53.0503,53.067,53.0419,53.0503,1003874.0
2019-10-30 15:35:00,63.41,63.41,63.36,63.37,102237.0,53.0587,53.0587,53.0168,53.0252,102237.0
2019-10-30 15:40:00,63.38,63.39,63.37,63.38,197808.0,53.0336,53.0419,53.0252,53.0336,197808.0
2019-10-30 15:45:00,63.38,63.39,63.37,63.38,59202.0,53.0336,53.0419,53.0252,53.0336,59202.0
2019-10-30 15:50:00,63.38,63.43,63.38,63.43,254207.0,53.0336,53.0754,53.0336,53.0754,254207.0
2019-10-30 15:55:00,63.43,63.43,63.4,63.41,603459.0,53.0754,53.0754,53.0503,53.0587,603459.0
2019-10-31 09:30:00,63.24,63.29,63.16,63.23,241778.0,52.9164,52.9583,52.8495,52.9081,241778.0
2019-10-31 09:35:00,63.22,63.22,63.18,63.21,109839.0,52.8997,52.8997,52.8662,52.8913,109839.0
2019-10-31 09:40:00,63.21,63.23,63.2,63.2,250465.0,52.8913,52.9081,52.883,52.883,250465.0
2019-10-31 09:45:00,63.21,63.26,63.19,63.19,266328.0,52.8913,52.9332,52.8746,52.8746,266328.0
2019-10-31 09:50:00,63.19,63.23,63.17,63.21,47553.0,52.8746,52.9081,52.8579,52.8913,47553.0
2019-10-31 09:55:00,63.21,63.22,63.18,63.18,27912.0,52.8913,52.8997,52.8662,52.8662,27912.0
2019-10-31 10:00:00,63.17,63.18,63.12,63.13,50220.0,52.8579,52.8662,52.816,52.8244,50220.0
2019-10-31 10:05:00,63.13,63.16,63.13,63.15,1771941.0,52.8244,52.8495,52.8244,52.8411,1771941.0
2019-10-31 10:10:00,63.15,63.16,63.09,63.09,929549.0,52.8411,52.8495,52.7909,52.7909,929549.0
2019-10-31 10:15:00,63.09,63.13,63.08,63.12,421262.0,52.7909,52.8244,52.7825,52.816,421262.0
2019-10-31 10:20:00,63.11,63.11,63.05,63.05,443935.0,52.8076,52.8076,52.7574,52.7574,443935.0
2019-10-31 10:25:00,63.05,63.1,63.05,63.08,163157.0,52.7574,52.7993,52.7574,52.7825,163157.0
2019-10-31 10:30:00,63.07,63.07,63.03,63.04,66776.0,52.7742,52.7742,52.7407,52.7491,66776.0
2019-10-31 10:35:00,63.04,63.07,63.01,63.06,86218.0,52.7491,52.7742,52.724,52.7658,86218.0
2019-10-31 10:40:00,63.07,63.1,63.06,63.1,127691.0,52.7742,52.7993,52.7658,52.7993,127691.0
2019-10-31 10:45:00,63.1,63.12,63.07,63.12,108476.0,52.7993,52.816,52.7742,52.816,108476.0
2019-10-31 10:50:00,63.12,63.15,63.11,63.14,102374.0,52.816,52.8411,52.8076,52.8328,102374.0
2019-10-31 10:55:00,63.15,63.15,63.12,63.14,175163.0,52.8411,52.8411,52.816,52.8328,175163.0
2019-10-31 11:00:00,63.14,63.15,63.12,63.14,61457.0,52.8328,52.8411,52.816,52.8328,61457.0
2019-10-31 11:05:00,63.14,63.16,63.13,63.16,142267.0,52.8328,52.8495,52.8244,52.8495,142267.0
2019-10-31 11:10:00,63.16,63.17,63.15,63.16,74145.0,52.8495,52.8579,52.8411,52.8495,74145.0
2019-10-31 11:15:00,63.16,63.17,63.14,63.15,38419.0,52.8495,52.8579,52.8328,52.8411,38419.0
2019-10-31 11:20:00,63.14,63.17,63.14,63.15,73535.0,52.8328,52.8579,52.8328,52.8411,73535.0
2019-10-31 11:25:00,63.15,63.16,63.13,63.15,44683.0,52.8411,52.8495,52.8244,52.8411,44683.0
2019-10-31 11:30:00,63.16,63.17,63.15,63.15,178815.0,52.8495,52.8579,52.8411,52.8411,178815.0
2019-10-31 11:35:00,63.15,63.2,63.14,63.2,129832.0,52.8411,52.883,52.8328,52.883,129832.0
2019-10-31 11:40:00,63.2,63.23,63.19,63.21,86210.0,52.883,52.9081,52.8746,52.8913,86210.0
2019-10-31 11:45:00,63.21,63.23,63.18,63.21,90619.0,52.8913,52.9081,52.8662,52.8913,90619.0
2019-10-31 11:50:00,63.2,63.22,63.18,63.22,237998.0,52.883,52.8997,52.8662,52.8997,237998.0
2019-10-31 11:55:00,63.22,63.23,63.17,63.18,146184.0,52.8997,52.9081,52.8579,52.8662,146184.0
2019-10-31 12:00:00,63.17,63.18,63.12,63.13,68646.0,52.8579,52.8662,52.816,52.8244,68646.0
2019-10-31 12:05:00,63.12,63.13,63.1,63.12,49888.0,52.816,52.8244,52.7993,52.816,49888.0
2019-10-31 12:10:00,63.11,63.14,63.09,63.13,60722.0,52.8076,52.8328,52.7909,52.8244,60722.0
2019-10-31 12:15:00,63.13,63.14,63.1,63.1,67455.0,52.8244,52.8328,52.7993,52.7993,67455.0
2019-10-31 12:20:00,63.11,63.13,63.08,63.09,32518.0,52.8076,52.8244,52.7825,52.7909,32518.0
2019-10-31 12:25:00,63.09,63.18,63.08,63.17,264026.0,52.7909,52.8662,52.7825,52.8579,264026.0
2019-10-31 12:30:00,63.16,63.17,63.05,63.07,310053.0,52.8495,52.8579,52.7574,52.7742,310053.0
2019-10-31 12:35:00,63.07,63.12,63.07,63.09,76261.0,52.7742,52.816,52.7742,52.7909,76261.0
2019-10-31 12:40:00,63.09,63.1,63.05,63.07,43295.0,52.7909,52.7993,52.7574,52.7742,43295.0
2019-10-31 12:45:00,63.08,63.08,63.06,63.06,22705.0,52.7825,52.7825,52.7658,52.7658,22705.0
2019-10-31 12:50:00,63.06,63.09,63.04,63.08,26661.0,52.7658,52.7909,52.7491,52.7825,26661.0
2019-10-31 12:55:00,63.1,63.11,63.08,63.11,7171.0,52.7993,52.8076,52.7825,52.8076,7171.0
2019-10-31 13:00:00,63.11,63.13,63.1,63.12,36845.0,52.8076,52.8244,52.7993,52.816,36845.0
2019-10-31 13:05:00,63.12,63.13,63.1,63.13,29090.0,52.816,52.8244,52.7993,52.8244,29090.0
2019-10-31 13:10:00,63.13,63.14,63.11,63.12,84293.0,52.8244,52.8328,52.8076,52.816,84293.0
2019-10-31 13:15:00,63.13,63.14,63.11,63.12,43455.0,52.8244,52.8328,52.8076,52.816,43455.0
2019-10-31 13:20:00,63.12,63.13,63.11,63.12,21402.0,52.816,52.8244,52.8076,52.816,21402.0
2019-10-31 13:25:00,63.13,63.14,63.11,63.13,32991.0,52.8244,52.8328,52.8076,52.8244,32991.0
2019-10-31 13:30:00,63.13,63.14,63.12,63.14,33618.0,52.8244,52.8328,52.816,52.8328,33618.0
2019-10-31 13:35:00,63.13,63.16,63.12,63.14,149572.0,52.8244,52.8495,52.816,52.8328,149572.0
2019-10-31 13:40:00,63.14,63.14,63.12,63.13,31204.0,52.8328,52.8328,52.816,52.8244,31204.0
2019-10-31 13:45:00,63.13,63.14,63.1,63.11,36958.0,52.8244,52.8328,52.7993,52.8076,36958.0
2019-10-31 13:50:00,63.11,63.12,63.09,63.11,108600.0,52.8076,52.816,52.7909,52.8076,108600.0
2019-10-31 13:55:00,63.11,63.12,63.1,63.1,15233.0,52.8076,52.816,52.7993,52.7993,15233.0
2019-10-31 14:00:00,63.1,63.1,63.05,63.07,64163.0,52.7993,52.7993,52.7574,52.7742,64163.0
2019-10-31 14:05:00,63.06,63.09,63.06,63.08,32423.0,52.7658,52.7909,52.7658,52.7825,32423.0
2019-10-31 14:10:00,63.08,63.09,63.07,63.09,20865.0,52.7825,52.7909,52.7742,52.7909,20865.0
2019-10-31 14:15:00,63.08,63.09,63.06,63.07,32166.0,52.7825,52.7909,52.7658,52.7742,32166.0
2019-10-31 14:20:00,63.07,63.08,63.05,63.06,71778.0,52.7742,52.7825,52.7574,52.7658,71778.0
2019-10-31 14:25:00,63.06,63.08,63.05,63.07,47352.0,52.7658,52.7825,52.7574,52.7742,47352.0
2019-10-31 14:30:00,63.07,63.08,63.06,63.07,15076.0,52.7742,52.7825,52.7658,52.7742,15076.0
2019-10-31 14:35:00,63.07,63.08,63.06,63.06,19465.0,52.7742,52.7825,52.7658,52.7658,19465.0
2019-10-31 14:40:00,63.06,63.06,63.03,63.06,92706.0,52.7658,52.7658,52.7407,52.7658,92706.0
2019-10-31 14:45:00,63.05,63.06,63.01,63.03,51264.0,52.7574,52.7658,52.724,52.7407,51264.0
2019-10-31 14:50:00,63.04,63.04,63.02,63.03,37298.0,52.7491,52.7491,52.7323,52.7407,37298.0
2019-10-31 14:55:00,63.03,63.05,63.02,63.04,73725.0,52.7407,52.7574,52.7323,52.7491,73725.0
2019-10-31 15:00:00,63.05,63.07,63.04,63.06,328181.0,52.7574,52.7742,52.7491,52.7658,328181.0
2019-10-31 15:05:00,63.07,63.1,63.06,63.09,223365.0,52.7742,52.7993,52.7658,52.7909,223365.0
2019-10-31 15:10:00,63.09,63.12,63.08,63.11,338860.0,52.7909,52.816,52.7825,52.8076,338860.0
2019-10-31 15:15:00,63.11,63.13,63.11,63.13,50229.0,52.8076,52.8244,52.8076,52.8244,50229.0
2019-10-31 15:20:00,63.13,63.13,63.09,63.11,93444.0,52.8244,52.8244,52.7909,52.8076,93444.0
2019-10-31 15:25:00,63.1,63.12,63.08,63.08,112742.0,52.7993,52.816,52.7825,52.7825,112742.0
2019-10-31 15:30:00,63.09,63.15,63.08,63.15,280547.0,52.7909,52.8411,52.7825,52.8411,280547.0
2019-10-31 15:35:00,63.15,63.16,63.14,63.15,58611.0,52.8411,52.8495,52.8328,52.8411,58611.0
2019-10-31 15:40:00,63.15,63.17,63.14,63.16,574925.0,52.8411,52.8579,52.8328,52.8495,574925.0
2019-10-31 15:45:00,63.16,63.17,63.14,63.16,273347.0,52.8495,52.8579,52.8328,52.8495,273347.0
2019-10-31 15:50:00,63.16,63.18,63.14,63.17,112344.0,52.8495,52.8662,52.8328,52.8579,112344.0
2019-10-31 15:55:00,63.17,63.27,63.17,63.27,1279066.0,52.8579,52.9415,52.8579,52.9415,1279066.0
2019-11-01 09:30:00,63.68,63.74,63.66,63.68,181573.0,53.2846,53.3348,53.2679,53.2846,181573.0
2019-11-01 09:35:00,63.68,63.72,63.66,63.7,713107.0,53.2846,53.3181,53.2679,53.3013,713107.0
2019-11-01 09:40:00,63.69,63.7,63.66,63.67,222495.0,53.293,53.3013,53.2679,53.2762,222495.0
2019-11-01 09:45:00,63.67,63.71,63.66,63.69,50651.0,53.2762,53.3097,53.2679,53.293,50651.0
2019-11-01 09:50:00,63.68,63.74,63.67,63.72,77752.0,53.2846,53.3348,53.2762,53.3181,77752.0
2019-11-01 09:55:00,63.72,63.74,63.67,63.67,75460.0,53.3181,53.3348,53.2762,53.2762,75460.0
2019-11-01 10:00:00,63.69,63.83,63.65,63.8,282341.0,53.293,53.4101,53.2595,53.385,282341.0
2019-11-01 10:05:00,63.8,63.81,63.77,63.79,38385.0,53.385,53.3934,53.3599,53.3766,38385.0
2019-11-01 10:10:00,63.79,63.8,63.77,63.77,39780.0,53.3766,53.385,53.3599,53.3599,39780.0
2019-11-01 10:15:00,63.79,63.79,63.75,63.77,34707.0,53.3766,53.3766,53.3432,53.3599,34707.0
2019-11-01 10:20:00,63.77,63.81,63.76,63.8,43816.0,53.3599,53.3934,53.3515,53.385,43816.0
2019-11-01 10:25:00,63.78,63.78,63.75,63.76,80875.0,53.3683,53.3683,53.3432,53.3515,80875.0
2019-11-01 10:30:00,63.77,63.77,63.75,63.77,31300.0,53.3599,53.3599,53.3432,53.3599,31300.0
2019-11-01 10:35:00,63.77,63.77,63.73,63.75,45274.0,53.3599,53.3599,53.3264,53.3432,45274.0
2019-11-01 10:40:00,63.76,63.77,63.75,63.76,43535.0,53.3515,53.3599,53.3432,53.3515,43535.0
2019-11-01 10:45:00,63.77,63.78,63.76,63.77,273860.0,53.3599,53.3683,53.3515,53.3599,273860.0
2019-11-01 10:50:00,63.76,63.78,63.76,63.78,301911.0,53.3515,53.3683,53.3515,53.3683,301911.0
2019-11-01 10:55:00,63.77,63.78,63.75,63.77,34305.0,53.3599,53.3683,53.3432,53.3599,34305.0
2019-11-01 11:00:00,63.77,63.77,63.74,63.75,87311.0,53.3599,53.3599,53.3348,53.3432,87311.0
2019-11-01 11:05:00,63.75,63.78,63.74,63.78,45323.0,53.3432,53.3683,53.3348,53.3683,45323.0
2019-11-01 11:10:00,63.78,63.78,63.75,63.76,62122.0,53.3683,53.3683,53.3432,53.3515,62122.0
2019-11-01 11:15:00,63.76,63.77,63.74,63.75,40778.0,53.3515,53.3599,53.3348,53.3432,40778.0
2019-11-01 11:20:00,63.74,63.75,63.73,63.75,46382.0,53.3348,53.3432,53.3264,53.3432,46382.0
2019-11-01 11:25:00,63.75,63.76,63.69,63.73,138630.0,53.3432,53.3515,53.293,53.3264,138630.0
2019-11-01 11:30:00,63.73,63.74,63.71,63.73,101628.0,53.3264,53.3348,53.3097,53.3264,101628.0
2019-11-01 11:35:00,63.74,63.77,63.73,63.77,110156.0,53.3348,53.3599,53.3264,53.3599,110156.0
2019-11-01 11:40:00,63.77,63.78,63.76,63.77,10034.0,53.3599,53.3683,53.3515,53.3599,10034.0
2019-11-01 11:45:00,63.77,63.77,63.76,63.77,48423.0,53.3599,53.3599,53.3515,53.3599,48423.0
2019-11-01 11:50:00,63.77,63.78,63.76,63.78,67220.0,53.3599,53.3683,53.3515,53.3683,67220.0
2019-11-01 11:55:00,63.78,63.8,63.77,63.79,288107.0,53.3683,53.385,53.3599,53.3766,288107.0
2019-11-01 12:00:00,63.78,63.79,63.73,63.74,57261.0,53.3683,53.3766,53.3264,53.3348,57261.0
2019-11-01 12:05:00,63.73,63.74,63.71,63.72,80328.0,53.3264,53.3348,53.3097,53.3181,80328.0
2019-11-01 12:10:00,63.71,63.71,63.68,63.69,58383.0,53.3097,53.3097,53.2846,53.293,58383.0
2019-11-01 12:15:00,63.69,63.69,63.66,63.68,403008.0,53.293,53.293,53.2679,53.2846,403008.0
2019-11-01 12:20:00,63.68,63.7,63.68,63.7,28452.0,53.2846,53.3013,53.2846,53.3013,28452.0
2019-11-01 12:25:00,63.7,63.7,63.67,63.68,17360.0,53.3013,53.3013,53.2762,53.2846,17360.0
2019-11-01 12:30:00,63.69,63.73,63.67,63.72,78730.0,53.293,53.3264,53.2762,53.3181,78730.0
2019-11-01 12:35:00,63.72,63.74,63.72,63.74,41717.0,53.3181,53.3348,53.3181,53.3348,41717.0
2019-11-01 12:40:00,63.74,63.75,63.73,63.74,26560.0,53.3348,53.3432,53.3264,53.3348,26560.0
2019-11-01 12:45:00,63.75,63.75,63.73,63.75,60467.0,53.3432,53.3432,53.3264,53.3432,60467.0
2019-11-01 12:50:00,63.75,63.75,63.73,63.74,18615.0,53.3432,53.3432,53.3264,53.3348,18615.0
2019-11-01 12:55:00,63.73,63.74,63.71,63.72,21457.0,53.3264,53.3348,53.3097,53.3181,21457.0
2019-11-01 13:00:00,63.72,63.73,63.72,63.73,10125.0,53.3181,53.3264,53.3181,53.3264,10125.0
2019-11-01 13:05:00,63.72,63.73,63.71,63.73,39040.0,53.3181,53.3264,53.3097,53.3264,39040.0
2019-11-01 13:10:00,63.72,63.73,63.71,63.73,17673.0,53.3181,53.3264,53.3097,53.3264,17673.0
2019-11-01 13:15:00,63.72,63.74,63.72,63.73,9700.0,53.3181,53.3348,53.3181,53.3264,9700.0
2019-11-01 13:20:00,63.74,63.76,63.73,63.75,47421.0,53.3348,53.3515,53.3264,53.3432,47421.0
2019-11-01 13:25:00,63.75,63.75,63.73,63.75,31671.0,53.3432,53.3432,53.3264,53.3432,31671.0
2019-11-01 13:30:00,63.75,63.76,63.74,63.75,913367.0,53.3432,53.3515,53.3348,53.3432,913367.0
2019-11-01 13:35:00,63.74,63.76,63.74,63.76,111705.0,53.3348,53.3515,53.3348,53.3515,111705.0
2019-11-01 13:40:00,63.76,63.76,63.75,63.75,58384.0,53.3515,53.3515,53.3432,53.3432,58384.0
2019-11-01 13:45:00,63.75,63.77,63.74,63.77,35179.0,53.3432,53.3599,53.3348,53.3599,35179.0
2019-11-01 13:50:00,63.77,63.78,63.76,63.77,43362.0,53.3599,53.3683,53.3515,53.3599,43362.0
2019-11-01 13:55:00,63.77,63.77,63.75,63.75,15984.0,53.3599,53.3599,53.3432,53.3432,15984.0
2019-11-01 14:00:00,63.76,63.77,63.74,63.75,21504.0,53.3515,53.3599,53.3348,53.3432,21504.0
2019-11-01 14:05:00,63.76,63.77,63.74,63.76,61879.0,53.3515,53.3599,53.3348,53.3515,61879.0
2019-11-01 14:10:00,63.77,63.79,63.76,63.77,67658.0,53.3599,53.3766,53.3515,53.3599,67658.0
2019-11-01 14:15:00,63.77,63.78,63.75,63.76,62851.0,53.3599,53.3683,53.3432,53.3515,62851.0
2019-11-01 14:20:00,63.75,63.77,63.74,63.75,24694.0,53.3432,53.3599,53.3348,53.3432,24694.0
2019-11-01 14:25:00,63.74,63.77,63.74,63.76,42088.0,53.3348,53.3599,53.3348,53.3515,42088.0
2019-11-01 14:30:00,63.77,63.77,63.76,63.77,96337.0,53.3599,53.3599,53.3515,53.3599,96337.0
2019-11-01 14:35:00,63.76,63.79,63.76,63.77,123748.0,53.3515,53.3766,53.3515,53.3599,123748.0
2019-11-01 14:40:00,63.78,63.78,63.76,63.77,22973.0,53.3683,53.3683,53.3515,53.3599,22973.0
2019-11-01 14:45:00,63.76,63.77,63.76,63.77,61792.0,53.3515,53.3599,53.3515,53.3599,61792.0
2019-11-01 14:50:00,63.77,63.77,63.73,63.74,34165.0,53.3599,53.3599,53.3264,53.3348,34165.0
2019-11-01 14:55:00,63.74,63.77,63.73,63.76,62837.0,53.3348,53.3599,53.3264,53.3515,62837.0
2019-11-01 15:00:00,63.76,63.76,63.74,63.75,68579.0,53.3515,53.3515,53.3348,53.3432,68579.0
2019-11-01 15:05:00,63.75,63.76,63.74,63.76,60064.0,53.3432,53.3515,53.3348,53.3515,60064.0
2019-11-01 15:10:00,63.75,63.77,63.75,63.77,80468.0,53.3432,53.3599,53.3432,53.3599,80468.0
2019-11-01 15:15:00,63.77,63.77,63.76,63.76,80506.0,53.3599,53.3599,53.3515,53.3515,80506.0
2019-11-01 15:20:00,63.76,63.77,63.73,63.74,189346.0,53.3515,53.3599,53.3264,53.3348,189346.0
2019-11-01 15:25:00,63.74,63.76,63.73,63.76,61596.0,53.3348,53.3515,53.3264,53.3515,61596.0
2019-11-01 15:30:00,63.76,63.77,63.75,63.77,216394.0,53.3515,53.3599,53.3432,53.3599,216394.0
2019-11-01 15:35:00,63.77,63.78,63.76,63.78,244549.0,53.3599,53.3683,53.3515,53.3683,244549.0
2019-11-01 15:40:00,63.77,63.79,63.77,63.78,229573.0,53.3599,53.3766,53.3599,53.3683,229573.0
2019-11-01 15:45:00,63.78,63.78,63.77,63.78,146416.0,53.3683,53.3683,53.3599,53.3683,146416.0
2019-11-01 15:50:00,63.78,63.81,63.78,63.8,178608.0,53.3683,53.3934,53.3683,53.385,178608.0
2019-11-01 15:55:00,63.81,63.85,63.81,63.84,984511.0,53.3934,53.4268,53.3934,53.4185,984511.0
2019-11-04 09:30:00,64.27,64.29,64.17,64.25,163253.0,53.7783,53.795,53.6946,53.7615,163253.0
2019-11-04 09:35:00,64.25,64.27,64.25,64.26,26374.0,53.7615,53.7783,53.7615,53.7699,26374.0
2019-11-04 09:40:00,64.26,64.31,64.22,64.22,33057.0,53.7699,53.8118,53.7364,53.7364,33057.0
2019-11-04 09:45:00,64.23,64.25,64.21,64.24,124497.0,53.7448,53.7615,53.7281,53.7532,124497.0
2019-11-04 09:50:00,64.24,64.25,64.23,64.24,44069.0,53.7532,53.7615,53.7448,53.7532,44069.0
2019-11-04 09:55:00,64.25,64.25,64.2,64.2,61864.0,53.7615,53.7615,53.7197,53.7197,61864.0
2019-11-04 10:00:00,64.21,64.21,64.18,64.21,77191.0,53.7281,53.7281,53.703,53.7281,77191.0
2019-11-04 10:05:00,64.21,64.24,64.21,64.22,24547.0,53.7281,53.7532,53.7281,53.7364,24547.0
2019-11-04 10:10:00,64.23,64.25,64.22,64.23,20608.0,53.7448,53.7615,53.7364,53.7448,20608.0
2019-11-04 10:15:00,64.23,64.26,64.21,64.26,17190.0,53.7448,53.7699,53.7281,53.7699,17190.0
2019-11-04 10:20:00,64.26,64.26,64.24,64.24,26984.0,53.7699,53.7699,53.7532,53.7532,26984.0
2019-11-04 10:25:00,64.24,64.26,64.22,64.26,58880.0,53.7532,53.7699,53.7364,53.7699,58880.0
2019-11-04 10:30:00,64.26,64.27,64.23,64.27,21881.0,53.7699,53.7783,53.7448,53.7783,21881.0
2019-11-04 10:35:00,64.26,64.26,64.24,64.25,24096.0,53.7699,53.7699,53.7532,53.7615,24096.0
2019-11-04 10:40:00,64.25,64.26,64.22,64.23,32827.0,53.7615,53.7699,53.7364,53.7448,32827.0
2019-11-04 10:45:00,64.22,64.24,64.21,64.23,41554.0,53.7364,53.7532,53.7281,53.7448,41554.0
2019-11-04 10:50:00,64.22,64.22,64.2,64.2,67703.0,53.7364,53.7364,53.7197,53.7197,67703.0
2019-11-04 10:55:00,64.19,64.22,64.19,64.22,36250.0,53.7113,53.7364,53.7113,53.7364,36250.0
2019-11-04 11:00:00,64.22,64.25,64.21,64.25,40792.0,53.7364,53.7615,53.7281,53.7615,40792.0
2019-11-04 11:05:00,64.24,64.26,64.23,64.24,26874.0,53.7532,53.7699,53.7448,53.7532,26874.0
2019-11-04 11:10:00,64.25,64.25,64.22,64.23,78612.0,53.7615,53.7615,53.7364,53.7448,78612.0
2019-11-04 11:15:00,64.23,64.23,64.2,64.2,29418.0,53.7448,53.7448,53.7197,53.7197,29418.0
2019-11-04 11:20:00,64.2,64.21,64.18,64.2,52640.0,53.7197,53.7281,53.703,53.7197,52640.0
2019-11-04 11:25:00,64.21,64.21,64.14,64.14,96257.0,53.7281,53.7281,53.6695,53.6695,96257.0
2019-11-04 11:30:00,64.14,64.19,64.13,64.19,171929.0,53.6695,53.7113,53.6611,53.7113,171929.0
2019-11-04 11:35:00,64.19,64.19,64.16,64.17,16439.0,53.7113,53.7113,53.6862,53.6946,16439.0
2019-11-04 11:40:00,64.17,64.18,64.15,64.17,38200.0,53.6946,53.703,53.6779,53.6946,38200.0
2019-11-04 11:45:00,64.17,64.19,64.17,64.19,26071.0,53.6946,53.7113,53.6946,53.7113,26071.0
2019-11-04 11:50:00,64.19,64.19,64.18,64.18,28595.0,53.7113,53.7113,53.703,53.703,28595.0
2019-11-04 11:55:00,64.17,64.18,64.14,64.14,16671.0,53.6946,53.703,53.6695,53.6695,16671.0
2019-11-04 12:00:00,64.15,64.15,64.12,64.14,27676.0,53.6779,53.6779,53.6528,53.6695,27676.0
2019-11-04 12:05:00,64.14,64.16,64.14,64.14,36254.0,53.6695,53.6862,53.6695,53.6695,36254.0
2019-11-04 12:10:00,64.14,64.16,64.14,64.16,25261.0,53.6695,53.6862,53.6695,53.6862,25261.0
2019-11-04 12:15:00,64.16,64.17,64.15,64.17,59344.0,53.6862,53.6946,53.6779,53.6946,59344.0
2019-11-04 12:20:00,64.17,64.18,64.15,64.16,39662.0,53.6946,53.703,53.6779,53.6862,39662.0
2019-11-04 12:25:00,64.16,64.16,64.14,64.15,7085.0,53.6862,53.6862,53.6695,53.6779,7085.0
2019-11-04 12:30:00,64.14,64.15,64.13,64.14,43192.0,53.6695,53.6779,53.6611,53.6695,43192.0
2019-11-04 12:35:00,64.14,64.15,64.14,64.15,15714.0,53.6695,53.6779,53.6695,53.6779,15714.0
2019-11-04 12:40:00,64.15,64.16,64.14,64.15,141598.0,53.6779,53.6862,53.6695,53.6779,141598.0
2019-11-04 12:45:00,64.15,64.16,64.14,64.16,71921.0,53.6779,53.6862,53.6695,53.6862,71921.0
2019-11-04 12:50:00,64.15,64.17,64.15,64.17,50247.0,53.6779,53.6946,53.6779,53.6946,50247.0
2019-11-04 12:55:00,64.17,64.17,64.15,64.16,18181.0,53.6946,53.6946,53.6779,53.6862,18181.0
2019-11-04 13:00:00,64.16,64.16,64.14,64.16,148747.0,53.6862,53.6862,53.6695,53.6862,148747.0
2019-11-04 13:05:00,64.17,64.18,64.15,64.17,1675833.0,53.6946,53.703,53.6779,53.6946,1675833.0
2019-11-04 13:10:00,64.17,64.18,64.16,64.18,199813.0,53.6946,53.703,53.6862,53.703,199813.0
2019-11-04 13:15:00,64.17,64.18,64.17,64.17,41433.0,53.6946,53.703,53.6946,53.6946,41433.0
2019-11-04 13:20:00,64.18,64.19,64.17,64.19,83307.0,53.703,53.7113,53.6946,53.7113,83307.0
2019-11-04 13:25:00,64.19,64.2,64.18,64.19,26891.0,53.7113,53.7197,53.703,53.7113,26891.0
2019-11-04 13:30:00,64.18,64.19,64.16,64.16,71383.0,53.703,53.7113,53.6862,53.6862,71383.0
2019-11-04 13:35:00,64.17,64.17,64.15,64.16,52389.0,53.6946,53.6946,53.6779,53.6862,52389.0
2019-11-04 13:40:00,64.16,64.16,64.14,64.16,67308.0,53.6862,53.6862,53.6695,53.6862,67308.0
2019-11-04 13:45:00,64.16,64.16,64.14,64.14,103938.0,53.6862,53.6862,53.6695,53.6695,103938.0
2019-11-04 13:50:00,64.14,64.14,64.13,64.13,61741.0,53.6695,53.6695,53.6611,53.6611,61741.0
2019-11-04 13:55:00,64.13,64.14,64.13,64.14,30489.0,53.6611,53.6695,53.6611,53.6695,30489.0
2019-11-04 14:00:00,64.14,64.14,64.12,64.12,104641.0,53.6695,53.6695,53.6528,53.6528,104641.0
2019-11-04 14:05:00,64.12,64.13,64.1,64.11,67486.0,53.6528,53.6611,53.636,53.6444,67486.0
2019-11-04 14:10:00,64.1,64.11,64.1,64.11,20776.0,53.636,53.6444,53.636,53.6444,20776.0
2019-11-04 14:15:00,64.11,64.11,64.08,64.11,453911.0,53.6444,53.6444,53.6193,53.6444,453911.0
2019-11-04 14:20:00,64.1,64.11,64.09,64.11,129835.0,53.636,53.6444,53.6277,53.6444,129835.0
2019-11-04 14:25:00,64.11,64.11,64.1,64.1,36930.0,53.6444,53.6444,53.636,53.636,36930.0
2019-11-04 14:30:00,64.11,64.11,64.1,64.11,92392.0,53.6444,53.6444,53.636,53.6444,92392.0
2019-11-04 14:35:00,64.11,64.11,64.1,64.1,49390.0,53.6444,53.6444,53.636,53.636,49390.0
2019-11-04 14:40:00,64.1,64.1,64.08,64.08,161805.0,53.636,53.636,53.6193,53.6193,161805.0
2019-11-04 14:45:00,64.09,64.1,64.08,64.1,30350.0,53.6277,53.636,53.6193,53.636,30350.0
2019-11-04 14:50:00,64.09,64.1,64.08,64.09,46269.0,53.6277,53.636,53.6193,53.6277,46269.0
2019-11-04 14:55:00,64.09,64.1,64.08,64.09,67601.0,53.6277,53.636,53.6193,53.6277,67601.0
2019-11-04 15:00:00,64.09,64.09,64.07,64.08,85980.0,53.6277,53.6277,53.6109,53.6193,85980.0
2019-11-04 15:05:00,64.08,64.09,64.07,64.09,332939.0,53.6193,53.6277,53.6109,53.6277,332939.0
2019-11-04 15:10:00,64.08,64.09,64.06,64.07,354350.0,53.6193,53.6277,53.6026,53.6109,354350.0
2019-11-04 15:15:00,64.06,64.09,64.06,64.07,209221.0,53.6026,53.6277,53.6026,53.6109,209221.0
2019-11-04 15:20:00,64.07,64.11,64.07,64.1,94827.0,53.6109,53.6444,53.6109,53.636,94827.0
2019-11-04 15:25:00,64.1,64.1,64.08,64.08,566577.0,53.636,53.636,53.6193,53.6193,566577.0
2019-11-04 15:30:00,64.09,64.1,64.07,64.1,107627.0,53.6277,53.636,53.6109,53.636,107627.0
2019-11-04 15:35:00,64.1,64.11,64.09,64.1,160760.0,53.636,53.6444,53.6277,53.636,160760.0
2019-11-04 15:40:00,64.1,64.12,64.09,64.12,268603.0,53.636,53.6528,53.6277,53.6528,268603.0
2019-11-04 15:45:00,64.12,64.12,64.1,64.12,136176.0,53.6528,53.6528,53.636,53.6528,136176.0
2019-11-04 15:50:00,64.12,64.16,64.12,64.16,156591.0,53.6528,53.6862,53.6528,53.6862,156591.0
2019-11-04 15:55:00,64.16,64.19,64.13,64.19,382064.0,53.6862,53.7113,53.6611,53.7113,382064.0
2019-11-05 09:30:00,64.12,64.12,64.05,64.06,166662.0,53.6528,53.6528,53.5942,53.6026,166662.0
2019-11-05 09:35:00,64.08,64.1,64.07,64.09,65898.0,53.6193,53.636,53.6109,53.6277,65898.0
2019-11-05 09:40:00,64.09,64.1,64.07,64.09,58524.0,53.6277,53.636,53.6109,53.6277,58524.0
2019-11-05 09:45:00,64.09,64.12,64.08,64.11,407875.0,53.6277,53.6528,53.6193,53.6444,407875.0
2019-11-05 09:50:00,64.11,64.12,64.09,64.11,151693.0,53.6444,53.6528,53.6277,53.6444,151693.0
2019-11-05 09:55:00,64.11,64.13,64.09,64.1,92657.0,53.6444,53.6611,53.6277,53.636,92657.0
2019-11-05 10:00:00,64.1,64.15,64.08,64.09,280100.0,53.636,53.6779,53.6193,53.6277,280100.0
2019-11-05 10:05:00,64.09,64.09,63.98,64.0,204637.0,53.6277,53.6277,53.5356,53.5524,204637.0
2019-11-05 10:10:00,63.99,64.01,63.97,64.0,89286.0,53.544,53.5607,53.5273,53.5524,89286.0
2019-11-05 10:15:00,64.0,64.04,63.99,64.03,83458.0,53.5524,53.5858,53.544,53.5775,83458.0
2019-11-05 10:20:00,64.03,64.06,64.01,64.02,100844.0,53.5775,53.6026,53.5607,53.5691,100844.0
2019-11-05 10:25:00,64.02,64.03,63.96,63.97,126424.0,53.5691,53.5775,53.5189,53.5273,126424.0
2019-11-05 10:30:00,63.98,64.01,63.97,63.99,86615.0,53.5356,53.5607,53.5273,53.544,86615.0
2019-11-05 10:35:00,63.98,64.0,63.97,63.97,33284.0,53.5356,53.5524,53.5273,53.5273,33284.0
2019-11-05 10:40:00,63.97,63.98,63.94,63.94,48868.0,53.5273,53.5356,53.5022,53.5022,48868.0
2019-11-05 10:45:00,63.95,63.97,63.93,63.97,27407.0,53.5105,53.5273,53.4938,53.5273,27407.0
2019-11-05 10:50:00,63.97,63.99,63.97,63.99,50494.0,53.5273,53.544,53.5273,53.544,50494.0
2019-11-05 10:55:00,63.99,64.03,63.99,64.02,56252.0,53.544,53.5775,53.544,53.5691,56252.0
2019-11-05 11:00:00,64.02,64.05,64.01,64.02,76280.0,53.5691,53.5942,53.5607,53.5691,76280.0
2019-11-05 11:05:00,64.01,64.03,64.01,64.01,174231.0,53.5607,53.5775,53.5607,53.5607,174231.0
2019-11-05 11:10:00,64.02,64.04,64.01,64.03,28271.0,53.5691,53.5858,53.5607,53.5775,28271.0
2019-11-05 11:15:00,64.04,64.07,64.04,64.06,88447.0,53.5858,53.6109,53.5858,53.6026,88447.0
2019-11-05 11:20:00,64.06,64.07,64.03,64.05,397472.0,53.6026,53.6109,53.5775,53.5942,397472.0
2019-11-05 11:25:00,64.05,64.07,64.03,64.05,204344.0,53.5942,53.6109,53.5775,53.5942,204344.0
2019-11-05 11:30:00,64.05,64.05,64.01,64.02,119495.0,53.5942,53.5942,53.5607,53.5691,119495.0
2019-11-05 11:35:00,64.02,64.05,64.01,64.03,163023.0,53.5691,53.5942,53.5607,53.5775,163023.0
2019-11-05 11:40:00,64.03,64.03,64.02,64.02,8385.0,53.5775,53.5775,53.5691,53.5691,8385.0
2019-11-05 11:45:00,64.02,64.03,64.01,64.02,31307.0,53.5691,53.5775,53.5607,53.5691,31307.0
2019-11-05 11:50:00,64.02,64.03,64.0,64.02,109927.0,53.5691,53.5775,53.5524,53.5691,109927.0
2019-11-05 11:55:00,64.01,64.05,64.01,64.04,37711.0,53.5607,53.5942,53.5607,53.5858,37711.0
2019-11-05 12:00:00,64.03,64.05,64.02,64.05,18088.0,53.5775,53.5942,53.5691,53.5942,18088.0
2019-11-05 12:05:00,64.05,64.06,64.03,64.06,47929.0,53.5942,53.6026,53.5775,53.6026,47929.0
2019-11-05 12:10:00,64.04,64.05,64.02,64.03,6408.0,53.5858,53.5942,53.5691,53.5775,6408.0
2019-11-05 12:15:00,64.03,64.05,64.02,64.03,11679.0,53.5775,53.5942,53.5691,53.5775,11679.0
2019-11-05 12:20:00,64.03,64.04,64.01,64.01,41035.0,53.5775,53.5858,53.5607,53.5607,41035.0
2019-11-05 12:25:00,64.02,64.02,64.0,64.01,8470.0,53.5691,53.5691,53.5524,53.5607,8470.0
2019-11-05 12:30:00,64.02,64.02,64.01,64.02,9939.0,53.5691,53.5691,53.5607,53.5691,9939.0
2019-11-05 12:35:00,64.02,64.03,64.01,64.03,14909.0,53.5691,53.5775,53.5607,53.5775,14909.0
2019-11-05 12:40:00,64.03,64.05,64.02,64.04,22644.0,53.5775,53.5942,53.5691,53.5858,22644.0
2019-11-05 12:45:00,64.05,64.05,64.03,64.03,31464.0,53.5942,53.5942,53.5775,53.5775,31464.0
2019-11-05 12:50:00,64.03,64.05,64.03,64.04,52606.0,53.5775,53.5942,53.5775,53.5858,52606.0
2019-11-05 12:55:00,64.04,64.05,64.02,64.04,71861.0,53.5858,53.5942,53.5691,53.5858,71861.0
2019-11-05 13:00:00,64.03,64.06,64.03,64.06,1906596.0,53.5775,53.6026,53.5775,53.6026,1906596.0
2019-11-05 13:05:00,64.05,64.07,64.05,64.07,122708.0,53.5942,53.6109,53.5942,53.6109,122708.0
2019-11-05 13:10:00,64.07,64.1,64.06,64.09,724521.0,53.6109,53.636,53.6026,53.6277,724521.0
2019-11-05 13:15:00,64.09,64.09,64.07,64.08,183902.0,53.6277,53.6277,53.6109,53.6193,183902.0
2019-11-05 13:20:00,64.08,64.08,64.06,64.07,90531.0,53.6193,53.6193,53.6026,53.6109,90531.0
2019-11-05 13:25:00,64.07,64.08,64.06,64.08,117882.0,53.6109,53.6193,53.6026,53.6193,117882.0
2019-11-05 13:30:00,64.07,64.1,64.06,64.09,53843.0,53.6109,53.636,53.6026,53.6277,53843.0
2019-11-05 13:35:00,64.09,64.09,64.06,64.08,102819.0,53.6277,53.6277,53.6026,53.6193,102819.0
2019-11-05 13:40:00,64.08,64.08,64.06,64.08,124784.0,53.6193,53.6193,53.6026,53.6193,124784.0
2019-11-05 13:45:00,64.07,64.08,64.04,64.06,331193.0,53.6109,53.6193,53.5858,53.6026,331193.0
2019-11-05 13:50:00,64.06,64.07,64.05,64.07,87007.0,53.6026,53.6109,53.5942,53.6109,87007.0
2019-11-05 13:55:00,64.07,64.09,64.06,64.08,72701.0,53.6109,53.6277,53.6026,53.6193,72701.0
2019-11-05 14:00:00,64.08,64.09,64.07,64.09,151071.0,53.6193,53.6277,53.6109,53.6277,151071.0
2019-11-05 14:05:00,64.09,64.11,64.08,64.11,43057.0,53.6277,53.6444,53.6193,53.6444,43057.0
2019-11-05 14:10:00,64.11,64.11,64.09,64.1,55727.0,53.6444,53.6444,53.6277,53.636,55727.0
2019-11-05 14:15:00,64.09,64.1,64.09,64.09,17067.0,53.6277,53.636,53.6277,53.6277,17067.0
2019-11-05 14:20:00,64.09,64.1,64.08,64.09,138724.0,53.6277,53.636,53.6193,53.6277,138724.0
2019-11-05 14:25:00,64.09,64.1,64.08,64.08,104526.0,53.6277,53.636,53.6193,53.6193,104526.0
2019-11-05 14:30:00,64.09,64.1,64.08,64.09,67609.0,53.6277,53.636,53.6193,53.6277,67609.0
2019-11-05 14:35:00,64.09,64.09,64.08,64.08,29254.0,53.6277,53.6277,53.6193,53.6193,29254.0
2019-11-05 14:40:00,64.08,64.08,64.07,64.08,60984.0,53.6193,53.6193,53.6109,53.6193,60984.0
2019-11-05 14:45:00,64.08,64.09,64.07,64.08,28418.0,53.6193,53.6277,53.6109,53.6193,28418.0
2019-11-05 14:50:00,64.09,64.09,64.07,64.08,27467.0,53.6277,53.6277,53.6109,53.6193,27467.0
2019-11-05 14:55:00,64.08,64.09,64.07,64.07,26366.0,53.6193,53.6277,53.6109,53.6109,26366.0
2019-11-05 15:00:00,64.07,64.08,64.06,64.07,57447.0,53.6109,53.6193,53.6026,53.6109,57447.0
2019-11-05 15:05:00,64.07,64.08,64.05,64.07,31418.0,53.6109,53.6193,53.5942,53.6109,31418.0
2019-11-05 15:10:00,64.07,64.08,64.06,64.06,20857.0,53.6109,53.6193,53.6026,53.6026,20857.0
2019-11-05 15:15:00,64.06,64.07,64.06,64.07,24029.0,53.6026,53.6109,53.6026,53.6109,24029.0
2019-11-05 15:20:00,64.07,64.09,64.06,64.09,83422.0,53.6109,53.6277,53.6026,53.6277,83422.0
2019-11-05 15:25:00,64.09,64.09,64.07,64.07,33531.0,53.6277,53.6277,53.6109,53.6109,33531.0
2019-11-05 15:30:00,64.07,64.08,64.06,64.07,27622.0,53.6109,53.6193,53.6026,53.6109,27622.0
2019-11-05 15:35:00,64.06,64.08,64.06,64.08,54175.0,53.6026,53.6193,53.6026,53.6193,54175.0
2019-11-05 15:40:00,64.08,64.1,64.07,64.1,92002.0,53.6193,53.636,53.6109,53.636,92002.0
2019-11-05 15:45:00,64.09,64.1,64.08,64.09,1165052.0,53.6277,53.636,53.6193,53.6277,1165052.0
2019-11-05 15:50:00,64.09,64.11,64.08,64.11,604296.0,53.6277,53.6444,53.6193,53.6444,604296.0
2019-11-05 15:55:00,64.11,64.11,64.06,64.08,1700018.0,53.6444,53.6444,53.6026,53.6193,1700018.0
2019-11-06 09:30:00,64.09,64.13,64.01,64.03,666881.0,53.6277,53.6611,53.5607,53.5775,666881.0
2019-11-06 09:35:00,64.03,64.03,64.01,64.02,305875.0,53.5775,53.5775,53.5607,53.5691,305875.0
2019-11-06 09:40:00,64.02,64.06,64.02,64.06,228876.0,53.5691,53.6026,53.5691,53.6026,228876.0
2019-11-06 09:45:00,64.06,64.07,64.03,64.05,60056.0,53.6026,53.6109,53.5775,53.5942,60056.0
2019-11-06 09:50:00,64.04,64.09,64.04,64.08,352993.0,53.5858,53.6277,53.5858,53.6193,352993.0
2019-11-06 09:55:00,64.08,64.11,64.08,64.09,150181.0,53.6193,53.6444,53.6193,53.6277,150181.0
2019-11-06 10:00:00,64.09,64.12,64.09,64.09,148747.0,53.6277,53.6528,53.6277,53.6277,148747.0
2019-11-06 10:05:00,64.1,64.12,64.09,64.12,177981.0,53.636,53.6528,53.6277,53.6528,177981.0
2019-11-06 10:10:00,64.12,64.13,64.11,64.13,156098.0,53.6528,53.6611,53.6444,53.6611,156098.0
2019-11-06 10:15:00,64.13,64.14,64.12,64.12,55250.0,53.6611,53.6695,53.6528,53.6528,55250.0
2019-11-06 10:20:00,64.12,64.13,64.1,64.12,74624.0,53.6528,53.6611,53.636,53.6528,74624.0
2019-11-06 10:25:00,64.12,64.12,64.08,64.08,47550.0,53.6528,53.6528,53.6193,53.6193,47550.0
2019-11-06 10:30:00,64.09,64.1,64.07,64.09,102588.0,53.6277,53.636,53.6109,53.6277,102588.0
2019-11-06 10:35:00,64.08,64.08,64.05,64.07,58532.0,53.6193,53.6193,53.5942,53.6109,58532.0
2019-11-06 10:40:00,64.07,64.1,64.07,64.09,30877.0,53.6109,53.636,53.6109,53.6277,30877.0
2019-11-06 10:45:00,64.09,64.1,64.07,64.08,75690.0,53.6277,53.636,53.6109,53.6193,75690.0
2019-11-06 10:50:00,64.07,64.08,64.05,64.06,33401.0,53.6109,53.6193,53.5942,53.6026,33401.0
2019-11-06 10:55:00,64.06,64.07,64.05,64.06,32090.0,53.6026,53.6109,53.5942,53.6026,32090.0
2019-11-06 11:00:00,64.06,64.08,64.05,64.08,37985.0,53.6026,53.6193,53.5942,53.6193,37985.0
2019-11-06 11:05:00,64.08,64.09,64.07,64.08,135117.0,53.6193,53.6277,53.6109,53.6193,135117.0
2019-11-06 11:10:00,64.08,64.09,64.07,64.08,192984.0,53.6193,53.6277,53.6109,53.6193,192984.0
2019-11-06 11:15:00,64.08,64.09,64.06,64.07,134923.0,53.6193,53.6277,53.6026,53.6109,134923.0
2019-11-06 11:20:00,64.07,64.07,64.05,64.06,187758.0,53.6109,53.6109,53.5942,53.6026,187758.0
2019-11-06 11:25:00,64.05,64.06,64.04,64.05,132181.0,53.5942,53.6026,53.5858,53.5942,132181.0
2019-11-06 11:30:00,64.05,64.11,64.05,64.11,129236.0,53.5942,53.6444,53.5942,53.6444,129236.0
2019-11-06 11:35:00,64.1,64.12,64.09,64.11,19832.0,53.636,53.6528,53.6277,53.6444,19832.0
2019-11-06 11:40:00,64.1,64.17,64.02,64.03,516767.0,53.636,53.6946,53.5691,53.5775,516767.0
2019-11-06 11:45:00,64.03,64.08,63.97,64.0,940852.0,53.5775,53.6193,53.5273,53.5524,940852.0
2019-11-06 11:50:00,63.99,64.0,63.95,63.96,481922.0,53.544,53.5524,53.5105,53.5189,481922.0
2019-11-06 11:55:00,63.97,64.02,63.96,64.0,110323.0,53.5273,53.5691,53.5189,53.5524,110323.0
2019-11-06 12:00:00,64.01,64.03,63.99,64.03,95665.0,53.5607,53.5775,53.544,53.5775,95665.0
2019-11-06 12:05:00,64.03,64.04,64.01,64.03,85232.0,53.5775,53.5858,53.5607,53.5775,85232.0
2019-11-06 12:10:00,64.03,64.03,64.0,64.02,35549.0,53.5775,53.5775,53.5524,53.5691,35549.0
2019-11-06 12:15:00,64.01,64.02,63.99,64.0,50188.0,53.5607,53.5691,53.544,53.5524,50188.0
2019-11-06 12:20:00,64.0,64.01,63.98,64.0,26012.0,53.5524,53.5607,53.5356,53.5524,26012.0
2019-11-06 12:25:00,64.0,64.01,63.96,63.97,34299.0,53.5524,53.5607,53.5189,53.5273,34299.0
2019-11-06 12:30:00,63.96,63.97,63.95,63.96,167804.0,53.5189,53.5273,53.5105,53.5189,167804.0
2019-11-06 12:35:00,63.97,63.98,63.96,63.97,32456.0,53.5273,53.5356,53.5189,53.5273,32456.0
2019-11-06 12:40:00,63.97,63.98,63.95,63.96,103455.0,53.5273,53.5356,53.5105,53.5189,103455.0
2019-11-06 12:45:00,63.95,63.96,63.93,63.94,45252.0,53.5105,53.5189,53.4938,53.5022,45252.0
2019-11-06 12:50:00,63.95,63.96,63.94,63.95,22169.0,53.5105,53.5189,53.5022,53.5105,22169.0
2019-11-06 12:55:00,63.95,63.96,63.94,63.95,18278.0,53.5105,53.5189,53.5022,53.5105,18278.0
2019-11-06 13:00:00,63.96,63.97,63.94,63.96,63597.0,53.5189,53.5273,53.5022,53.5189,63597.0
2019-11-06 13:05:00,63.95,63.96,63.92,63.93,64127.0,53.5105,53.5189,53.4854,53.4938,64127.0
2019-11-06 13:10:00,63.94,63.95,63.92,63.94,47822.0,53.5022,53.5105,53.4854,53.5022,47822.0
2019-11-06 13:15:00,63.95,63.97,63.95,63.97,56614.0,53.5105,53.5273,53.5105,53.5273,56614.0
2019-11-06 13:20:00,63.97,63.98,63.96,63.98,76995.0,53.5273,53.5356,53.5189,53.5356,76995.0
2019-11-06 13:25:00,63.98,63.99,63.96,63.98,58784.0,53.5356,53.544,53.5189,53.5356,58784.0
2019-11-06 13:30:00,63.98,63.99,63.97,63.98,511518.0,53.5356,53.544,53.5273,53.5356,511518.0
2019-11-06 13:35:00,63.98,64.0,63.96,63.99,120710.0,53.5356,53.5524,53.5189,53.544,120710.0
2019-11-06 13:40:00,64.0,64.01,63.99,64.0,54748.0,53.5524,53.5607,53.544,53.5524,54748.0
2019-11-06 13:45:00,64.0,64.01,63.99,64.0,54013.0,53.5524,53.5607,53.544,53.5524,54013.0
2019-11-06 13:50:00,64.0,64.02,64.0,64.02,27623.0,53.5524,53.5691,53.5524,53.5691,27623.0
2019-11-06 13:55:00,64.02,64.04,64.01,64.03,145308.0,53.5691,53.5858,53.5607,53.5775,145308.0
2019-11-06 14:00:00,64.03,64.04,64.01,64.02,70802.0,53.5775,53.5858,53.5607,53.5691,70802.0
2019-11-06 14:05:00,64.02,64.03,64.01,64.02,127067.0,53.5691,53.5775,53.5607,53.5691,127067.0
2019-11-06 14:10:00,64.02,64.02,64.01,64.02,36146.0,53.5691,53.5691,53.5607,53.5691,36146.0
2019-11-06 14:15:00,64.02,64.03,64.02,64.03,31981.0,53.5691,53.5775,53.5691,53.5775,31981.0
2019-11-06 14:20:00,64.02,64.03,64.0,64.02,30683.0,53.5691,53.5775,53.5524,53.5691,30683.0
2019-11-06 14:25:00,64.02,64.03,64.01,64.02,15597.0,53.5691,53.5775,53.5607,53.5691,15597.0
2019-11-06 14:30:00,64.02,64.03,64.0,64.01,47748.0,53.5691,53.5775,53.5524,53.5607,47748.0
2019-11-06 14:35:00,64.01,64.02,64.0,64.0,53108.0,53.5607,53.5691,53.5524,53.5524,53108.0
2019-11-06 14:40:00,64.0,64.02,64.0,64.01,45524.0,53.5524,53.5691,53.5524,53.5607,45524.0
2019-11-06 14:45:00,64.01,64.02,64.0,64.01,53982.0,53.5607,53.5691,53.5524,53.5607,53982.0
2019-11-06 14:50:00,64.01,64.02,64.0,64.01,51432.0,53.5607,53.5691,53.5524,53.5607,51432.0
2019-11-06 14:55:00,64.01,64.01,64.0,64.0,34646.0,53.5607,53.5607,53.5524,53.5524,34646.0
2019-11-06 15:00:00,64.0,64.0,63.99,63.99,36173.0,53.5524,53.5524,53.544,53.544,36173.0
2019-11-06 15:05:00,64.0,64.0,63.99,64.0,62669.0,53.5524,53.5524,53.544,53.5524,62669.0
2019-11-06 15:10:00,64.0,64.03,63.99,64.02,140861.0,53.5524,53.5775,53.544,53.5691,140861.0
2019-11-06 15:15:00,64.03,64.03,64.02,64.03,15074.0,53.5775,53.5775,53.5691,53.5775,15074.0
2019-11-06 15:20:00,64.03,64.04,64.02,64.04,59257.0,53.5775,53.5858,53.5691,53.5858,59257.0
2019-11-06 15:25:00,64.03,64.04,64.02,64.03,57782.0,53.5775,53.5858,53.5691,53.5775,57782.0
2019-11-06 15:30:00,64.03,64.04,64.02,64.03,64466.0,53.5775,53.5858,53.5691,53.5775,64466.0
2019-11-06 15:35:00,64.03,64.05,64.03,64.05,37185.0,53.5775,53.5942,53.5775,53.5942,37185.0
2019-11-06 15:40:00,64.04,64.04,64.02,64.02,32308.0,53.5858,53.5858,53.5691,53.5691,32308.0
2019-11-06 15:45:00,64.02,64.04,64.01,64.03,43044.0,53.5691,53.5858,53.5607,53.5775,43044.0
2019-11-06 15:50:00,64.04,64.06,64.03,64.04,115599.0,53.5858,53.6026,53.5775,53.5858,115599.0
2019-11-06 15:55:00,64.04,64.04,64.02,64.03,346229.0,53.5858,53.5858,53.5691,53.5775,346229.0
2019-11-07 09:30:00,64.37,64.39,64.3,64.35,185098.0,53.862,53.8787,53.8034,53.8452,185098.0
2019-11-07 09:35:00,64.34,64.39,64.34,64.38,147436.0,53.8369,53.8787,53.8369,53.8703,147436.0
2019-11-07 09:40:00,64.39,64.43,64.39,64.4,202739.0,53.8787,53.9122,53.8787,53.8871,202739.0
2019-11-07 09:45:00,64.4,64.41,64.38,64.39,115950.0,53.8871,53.8954,53.8703,53.8787,115950.0
2019-11-07 09:50:00,64.39,64.41,64.38,64.4,92868.0,53.8787,53.8954,53.8703,53.8871,92868.0
2019-11-07 09:55:00,64.4,64.41,64.38,64.39,89752.0,53.8871,53.8954,53.8703,53.8787,89752.0
2019-11-07 10:00:00,64.39,64.4,64.34,64.35,27068.0,53.8787,53.8871,53.8369,53.8452,27068.0
2019-11-07 10:05:00,64.35,64.36,64.34,64.36,71354.0,53.8452,53.8536,53.8369,53.8536,71354.0
2019-11-07 10:10:00,64.36,64.38,64.35,64.36,121692.0,53.8536,53.8703,53.8452,53.8536,121692.0
2019-11-07 10:15:00,64.37,64.39,64.37,64.37,57271.0,53.862,53.8787,53.862,53.862,57271.0
2019-11-07 10:20:00,64.37,64.39,64.36,64.39,67085.0,53.862,53.8787,53.8536,53.8787,67085.0
2019-11-07 10:25:00,64.39,64.4,64.37,64.37,39023.0,53.8787,53.8871,53.862,53.862,39023.0
2019-11-07 10:30:00,64.37,64.4,64.36,64.37,132613.0,53.862,53.8871,53.8536,53.862,132613.0
2019-11-07 10:35:00,64.36,64.41,64.36,64.4,57738.0,53.8536,53.8954,53.8536,53.8871,57738.0
2019-11-07 10:40:00,64.4,64.41,64.37,64.39,40296.0,53.8871,53.8954,53.862,53.8787,40296.0
2019-11-07 10:45:00,64.38,64.4,64.36,64.36,54723.0,53.8703,53.8871,53.8536,53.8536,54723.0
2019-11-07 10:50:00,64.36,64.39,64.36,64.37,66235.0,53.8536,53.8787,53.8536,53.862,66235.0
2019-11-07 10:55:00,64.37,64.37,64.32,64.36,50268.0,53.862,53.862,53.8201,53.8536,50268.0
2019-11-07 11:00:00,64.36,64.37,64.33,64.33,93420.0,53.8536,53.862,53.8285,53.8285,93420.0
2019-11-07 11:05:00,64.33,64.33,64.31,64.31,44156.0,53.8285,53.8285,53.8118,53.8118,44156.0
2019-11-07 11:10:00,64.32,64.35,64.32,64.35,39390.0,53.8201,53.8452,53.8201,53.8452,39390.0
2019-11-07 11:15:00,64.34,64.34,64.32,64.33,98003.0,53.8369,53.8369,53.8201,53.8285,98003.0
2019-11-07 11:20:00,64.34,64.34,64.28,64.29,73541.0,53.8369,53.8369,53.7867,53.795,73541.0
2019-11-07 11:25:00,64.29,64.3,64.28,64.28,66668.0,53.795,53.8034,53.7867,53.7867,66668.0
2019-11-07 11:30:00,64.28,64.32,64.27,64.31,156732.0,53.7867,53.8201,53.7783,53.8118,156732.0
2019-11-07 11:35:00,64.31,64.33,64.28,64.3,31651.0,53.8118,53.8285,53.7867,53.8034,31651.0
2019-11-07 11:40:00,64.3,64.3,64.28,64.29,38684.0,53.8034,53.8034,53.7867,53.795,38684.0
2019-11-07 11:45:00,64.29,64.31,64.28,64.3,52834.0,53.795,53.8118,53.7867,53.8034,52834.0
2019-11-07 11:50:00,64.3,64.3,64.27,64.29,46298.0,53.8034,53.8034,53.7783,53.795,46298.0
2019-11-07 11:55:00,64.28,64.39,64.28,64.37,411133.0,53.7867,53.8787,53.7867,53.862,411133.0
2019-11-07 12:00:00,64.38,64.39,64.31,64.33,117630.0,53.8703,53.8787,53.8118,53.8285,117630.0
2019-11-07 12:05:00,64.33,64.35,64.31,64.34,61367.0,53.8285,53.8452,53.8118,53.8369,61367.0
2019-11-07 12:10:00,64.33,64.35,64.31,64.31,100732.0,53.8285,53.8452,53.8118,53.8118,100732.0
2019-11-07 12:15:00,64.31,64.31,64.29,64.29,105982.0,53.8118,53.8118,53.795,53.795,105982.0
2019-11-07 12:20:00,64.29,64.33,64.29,64.31,22080.0,53.795,53.8285,53.795,53.8118,22080.0
2019-11-07 12:25:00,64.32,64.34,64.31,64.33,55763.0,53.8201,53.8369,53.8118,53.8285,55763.0
2019-11-07 12:30:00,64.34,64.34,64.32,64.34,134959.0,53.8369,53.8369,53.8201,53.8369,134959.0
2019-11-07 12:35:00,64.35,64.35,64.31,64.33,31640.0,53.8452,53.8452,53.8118,53.8285,31640.0
2019-11-07 12:40:00,64.33,64.33,64.31,64.32,9273.0,53.8285,53.8285,53.8118,53.8201,9273.0
2019-11-07 12:45:00,64.31,64.33,64.3,64.33,35202.0,53.8118,53.8285,53.8034,53.8285,35202.0
2019-11-07 12:50:00,64.32,64.34,64.31,64.33,29710.0,53.8201,53.8369,53.8118,53.8285,29710.0
2019-11-07 12:55:00,64.33,64.35,64.32,64.34,29140.0,53.8285,53.8452,53.8201,53.8369,29140.0
2019-11-07 13:00:00,64.34,64.35,64.32,64.33,42984.0,53.8369,53.8452,53.8201,53.8285,42984.0
2019-11-07 13:05:00,64.32,64.33,64.31,64.33,27779.0,53.8201,53.8285,53.8118,53.8285,27779.0
2019-11-07 13:10:00,64.33,64.35,64.32,64.33,36989.0,53.8285,53.8452,53.8201,53.8285,36989.0
2019-11-07 13:15:00,64.34,64.34,64.33,64.33,18680.0,53.8369,53.8369,53.8285,53.8285,18680.0
2019-11-07 13:20:00,64.33,64.34,64.33,64.34,22810.0,53.8285,53.8369,53.8285,53.8369,22810.0
2019-11-07 13:25:00,64.34,64.35,64.34,64.34,91153.0,53.8369,53.8452,53.8369,53.8369,91153.0
2019-11-07 13:30:00,64.35,64.35,64.33,64.34,44716.0,53.8452,53.8452,53.8285,53.8369,44716.0
2019-11-07 13:35:00,64.34,64.34,64.32,64.33,27091.0,53.8369,53.8369,53.8201,53.8285,27091.0
2019-11-07 13:40:00,64.34,64.34,64.33,64.34,30918.0,53.8369,53.8369,53.8285,53.8369,30918.0
2019-11-07 13:45:00,64.34,64.34,64.32,64.34,85825.0,53.8369,53.8369,53.8201,53.8369,85825.0
2019-11-07 13:50:00,64.33,64.34,64.32,64.34,19563.0,53.8285,53.8369,53.8201,53.8369,19563.0
2019-11-07 13:55:00,64.33,64.34,64.32,64.33,31599.0,53.8285,53.8369,53.8201,53.8285,31599.0
2019-11-07 14:00:00,64.32,64.35,64.32,64.34,133333.0,53.8201,53.8452,53.8201,53.8369,133333.0
2019-11-07 14:05:00,64.34,64.35,64.33,64.34,42503.0,53.8369,53.8452,53.8285,53.8369,42503.0
2019-11-07 14:10:00,64.34,64.36,64.33,64.36,87382.0,53.8369,53.8536,53.8285,53.8536,87382.0
2019-11-07 14:15:00,64.36,64.38,64.34,64.38,47481.0,53.8536,53.8703,53.8369,53.8703,47481.0
2019-11-07 14:20:00,64.37,64.38,64.36,64.36,63276.0,53.862,53.8703,53.8536,53.8536,63276.0
2019-11-07 14:25:00,64.36,64.37,64.36,64.37,18621.0,53.8536,53.862,53.8536,53.862,18621.0
2019-11-07 14:30:00,64.37,64.37,64.35,64.35,53431.0,53.862,53.862,53.8452,53.8452,53431.0
2019-11-07 14:35:00,64.35,64.36,64.35,64.36,44673.0,53.8452,53.8536,53.8452,53.8536,44673.0
2019-11-07 14:40:00,64.36,64.37,64.25,64.31,353021.0,53.8536,53.862,53.7615,53.8118,353021.0
2019-11-07 14:45:00,64.31,64.34,64.29,64.3,75220.0,53.8118,53.8369,53.795,53.8034,75220.0
2019-11-07 14:50:00,64.3,64.3,64.27,64.28,37556.0,53.8034,53.8034,53.7783,53.7867,37556.0
2019-11-07 14:55:00,64.28,64.29,64.27,64.28,281843.0,53.7867,53.795,53.7783,53.7867,281843.0
2019-11-07 15:00:00,64.28,64.31,64.27,64.3,152625.0,53.7867,53.8118,53.7783,53.8034,152625.0
2019-11-07 15:05:00,64.3,64.3,64.28,64.29,65423.0,53.8034,53.8034,53.7867,53.795,65423.0
2019-11-07 15:10:00,64.28,64.28,64.25,64.26,101947.0,53.7867,53.7867,53.7615,53.7699,101947.0
2019-11-07 15:15:00,64.26,64.26,64.22,64.23,56722.0,53.7699,53.7699,53.7364,53.7448,56722.0
2019-11-07 15:20:00,64.23,64.23,64.21,64.23,50249.0,53.7448,53.7448,53.7281,53.7448,50249.0
2019-11-07 15:25:00,64.23,64.24,64.21,64.23,68247.0,53.7448,53.7532,53.7281,53.7448,68247.0
2019-11-07 15:30:00,64.24,64.26,64.23,64.25,93605.0,53.7532,53.7699,53.7448,53.7615,93605.0
2019-11-07 15:35:00,64.25,64.26,64.21,64.21,64961.0,53.7615,53.7699,53.7281,53.7281,64961.0
2019-11-07 15:40:00,64.22,64.23,64.19,64.2,87836.0,53.7364,53.7448,53.7113,53.7197,87836.0
2019-11-07 15:45:00,64.2,64.25,64.19,64.25,192597.0,53.7197,53.7615,53.7113,53.7615,192597.0
2019-11-07 15:50:00,64.25,64.26,64.21,64.22,179907.0,53.7615,53.7699,53.7281,53.7364,179907.0
2019-11-07 15:55:00,64.23,64.25,64.21,64.25,360743.0,53.7448,53.7615,53.7281,53.7615,360743.0
2019-11-08 09:30:00,63.99,64.02,63.96,63.98,90430.0,53.544,53.5691,53.5189,53.5356,90430.0
2019-11-08 09:35:00,63.98,64.01,63.97,64.0,41828.0,53.5356,53.5607,53.5273,53.5524,41828.0
2019-11-08 09:40:00,64.0,64.04,64.0,64.03,201801.0,53.5524,53.5858,53.5524,53.5775,201801.0
2019-11-08 09:45:00,64.04,64.05,64.03,64.03,69112.0,53.5858,53.5942,53.5775,53.5775,69112.0
2019-11-08 09:50:00,64.04,64.05,64.03,64.03,153528.0,53.5858,53.5942,53.5775,53.5775,153528.0
2019-11-08 09:55:00,64.03,64.04,63.9,63.9,308540.0,53.5775,53.5858,53.4687,53.4687,308540.0
2019-11-08 10:00:00,63.9,63.97,63.85,63.97,598482.0,53.4687,53.5273,53.4268,53.5273,598482.0
2019-11-08 10:05:00,63.96,63.98,63.93,63.97,303448.0,53.5189,53.5356,53.4938,53.5273,303448.0
2019-11-08 10:10:00,63.97,64.0,63.95,64.0,223291.0,53.5273,53.5524,53.5105,53.5524,223291.0
2019-11-08 10:15:00,64.0,64.01,63.98,64.01,38287.0,53.5524,53.5607,53.5356,53.5607,38287.0
2019-11-08 10:20:00,64.01,64.01,63.97,63.98,9586.0,53.5607,53.5607,53.5273,53.5356,9586.0
2019-11-08 10:25:00,64.0,64.0,63.97,64.0,15159.0,53.5524,53.5524,53.5273,53.5524,15159.0
2019-11-08 10:30:00,64.0,64.03,63.99,64.02,68301.0,53.5524,53.5775,53.544,53.5691,68301.0
2019-11-08 10:35:00,64.01,64.02,63.99,64.0,19559.0,53.5607,53.5691,53.544,53.5524,19559.0
2019-11-08 10:40:00,64.0,64.03,63.99,64.03,74916.0,53.5524,53.5775,53.544,53.5775,74916.0
2019-11-08 10:45:00,64.02,64.03,63.99,64.01,16307.0,53.5691,53.5775,53.544,53.5607,16307.0
2019-11-08 10:50:00,64.01,64.02,64.0,64.0,37735.0,53.5607,53.5691,53.5524,53.5524,37735.0
2019-11-08 10:55:00,64.01,64.01,63.98,64.0,25354.0,53.5607,53.5607,53.5356,53.5524,25354.0
2019-11-08 11:00:00,64.01,64.03,64.0,64.0,113808.0,53.5607,53.5775,53.5524,53.5524,113808.0
2019-11-08 11:05:00,63.99,63.99,63.97,63.97,22861.0,53.544,53.544,53.5273,53.5273,22861.0
2019-11-08 11:10:00,63.98,64.01,63.97,63.99,28331.0,53.5356,53.5607,53.5273,53.544,28331.0
2019-11-08 11:15:00,63.99,63.99,63.96,63.97,24109.0,53.544,53.544,53.5189,53.5273,24109.0
2019-11-08 11:20:00,63.97,63.98,63.96,63.98,122238.0,53.5273,53.5356,53.5189,53.5356,122238.0
2019-11-08 11:25:00,63.97,63.98,63.95,63.96,43219.0,53.5273,53.5356,53.5105,53.5189,43219.0
2019-11-08 11:30:00,63.96,64.01,63.95,64.0,53262.0,53.5189,53.5607,53.5105,53.5524,53262.0
2019-11-08 11:35:00,64.01,64.03,64.0,64.03,20622.0,53.5607,53.5775,53.5524,53.5775,20622.0
2019-11-08 11:40:00,64.03,64.03,64.01,64.03,108295.0,53.5775,53.5775,53.5607,53.5775,108295.0
2019-11-08 11:45:00,64.04,64.06,64.03,64.04,138503.0,53.5858,53.6026,53.5775,53.5858,138503.0
2019-11-08 11:50:00,64.05,64.06,64.04,64.05,46769.0,53.5942,53.6026,53.5858,53.5942,46769.0
2019-11-08 11:55:00,64.05,64.05,64.03,64.04,35667.0,53.5942,53.5942,53.5775,53.5858,35667.0
2019-11-08 12:00:00,64.04,64.05,64.03,64.03,15213.0,53.5858,53.5942,53.5775,53.5775,15213.0
2019-11-08 12:05:00,64.03,64.05,64.03,64.05,13619.0,53.5775,53.5942,53.5775,53.5942,13619.0
2019-11-08 12:10:00,64.05,64.06,64.04,64.05,15851.0,53.5942,53.6026,53.5858,53.5942,15851.0
2019-11-08 12:15:00,64.05,64.05,64.03,64.05,29835.0,53.5942,53.5942,53.5775,53.5942,29835.0
2019-11-08 12:20:00,64.04,64.05,64.04,64.05,92622.0,53.5858,53.5942,53.5858,53.5942,92622.0
2019-11-08 12:25:00,64.05,64.05,64.04,64.04,11541.0,53.5942,53.5942,53.5858,53.5858,11541.0
2019-11-08 12:30:00,64.05,64.06,64.04,64.06,20149.0,53.5942,53.6026,53.5858,53.6026,20149.0
2019-11-08 12:35:00,64.05,64.06,64.04,64.06,49910.0,53.5942,53.6026,53.5858,53.6026,49910.0
2019-11-08 12:40:00,64.05,64.06,64.03,64.04,38888.0,53.5942,53.6026,53.5775,53.5858,38888.0
2019-11-08 12:45:00,64.04,64.05,64.03,64.03,23948.0,53.5858,53.5942,53.5775,53.5775,23948.0
2019-11-08 12:50:00,64.03,64.05,64.03,64.05,28702.0,53.5775,53.5942,53.5775,53.5942,28702.0
2019-11-08 12:55:00,64.05,64.05,64.04,64.05,58237.0,53.5942,53.5942,53.5858,53.5942,58237.0
2019-11-08 13:00:00,64.05,64.05,64.04,64.05,10326.0,53.5942,53.5942,53.5858,53.5942,10326.0
2019-11-08 13:05:00,64.05,64.06,64.04,64.05,53178.0,53.5942,53.6026,53.5858,53.5942,53178.0
2019-11-08 13:10:00,64.05,64.06,64.04,64.05,23425.0,53.5942,53.6026,53.5858,53.5942,23425.0
2019-11-08 13:15:00,64.06,64.06,64.05,64.06,20525.0,53.6026,53.6026,53.5942,53.6026,20525.0
2019-11-08 13:20:00,64.05,64.07,64.04,64.06,188806.0,53.5942,53.6109,53.5858,53.6026,188806.0
2019-11-08 13:25:00,64.06,64.06,64.04,64.06,47302.0,53.6026,53.6026,53.5858,53.6026,47302.0
2019-11-08 13:30:00,64.06,64.06,64.04,64.06,43847.0,53.6026,53.6026,53.5858,53.6026,43847.0
2019-11-08 13:35:00,64.06,64.06,64.04,64.05,39825.0,53.6026,53.6026,53.5858,53.5942,39825.0
2019-11-08 13:40:00,64.05,64.06,64.04,64.06,40350.0,53.5942,53.6026,53.5858,53.6026,40350.0
2019-11-08 13:45:00,64.05,64.07,64.05,64.06,27852.0,53.5942,53.6109,53.5942,53.6026,27852.0
2019-11-08 13:50:00,64.06,64.06,64.04,64.05,41229.0,53.6026,53.6026,53.5858,53.5942,41229.0
2019-11-08 13:55:00,64.05,64.06,64.03,64.03,61149.0,53.5942,53.6026,53.5775,53.5775,61149.0
2019-11-08 14:00:00,64.04,64.05,64.03,64.04,80424.0,53.5858,53.5942,53.5775,53.5858,80424.0
2019-11-08 14:05:00,64.05,64.06,64.04,64.05,70365.0,53.5942,53.6026,53.5858,53.5942,70365.0
2019-11-08 14:10:00,64.06,64.06,64.05,64.06,26339.0,53.6026,53.6026,53.5942,53.6026,26339.0
2019-11-08 14:15:00,64.06,64.06,64.05,64.06,52799.0,53.6026,53.6026,53.5942,53.6026,52799.0
2019-11-08 14:20:00,64.05,64.07,64.04,64.05,111233.0,53.5942,53.6109,53.5858,53.5942,111233.0
2019-11-08 14:25:00,64.05,64.06,64.04,64.06,25172.0,53.5942,53.6026,53.5858,53.6026,25172.0
2019-11-08 14:30:00,64.05,64.06,64.04,64.05,45900.0,53.5942,53.6026,53.5858,53.5942,45900.0
2019-11-08 14:35:00,64.05,64.05,64.04,64.04,25064.0,53.5942,53.5942,53.5858,53.5858,25064.0
2019-11-08 14:40:00,64.04,64.05,64.04,64.05,14697.0,53.5858,53.5942,53.5858,53.5942,14697.0
2019-11-08 14:45:00,64.05,64.06,64.04,64.05,22658.0,53.5942,53.6026,53.5858,53.5942,22658.0
2019-11-08 14:50:00,64.05,64.05,64.04,64.05,93150.0,53.5942,53.5942,53.5858,53.5942,93150.0
2019-11-08 14:55:00,64.05,64.06,64.04,64.06,35396.0,53.5942,53.6026,53.5858,53.6026,35396.0
2019-11-08 15:00:00,64.06,64.07,64.05,64.06,44630.0,53.6026,53.6109,53.5942,53.6026,44630.0
2019-11-08 15:05:00,64.06,64.07,64.06,64.07,39613.0,53.6026,53.6109,53.6026,53.6109,39613.0
2019-11-08 15:10:00,64.07,64.09,64.06,64.09,182449.0,53.6109,53.6277,53.6026,53.6277,182449.0
2019-11-08 15:15:00,64.09,64.1,64.08,64.1,30111.0,53.6277,53.636,53.6193,53.636,30111.0
2019-11-08 15:20:00,64.09,64.11,64.09,64.1,23051.0,53.6277,53.6444,53.6277,53.636,23051.0
2019-11-08 15:25:00,64.1,64.1,64.09,64.09,18325.0,53.636,53.636,53.6277,53.6277,18325.0
2019-11-08 15:30:00,64.09,64.11,64.09,64.1,43140.0,53.6277,53.6444,53.6277,53.636,43140.0
2019-11-08 15:35:00,64.11,64.12,64.1,64.12,65545.0,53.6444,53.6528,53.636,53.6528,65545.0
2019-11-08 15:40:00,64.11,64.12,64.1,64.11,49623.0,53.6444,53.6528,53.636,53.6444,49623.0
2019-11-08 15:45:00,64.11,64.11,64.1,64.1,93370.0,53.6444,53.6444,53.636,53.636,93370.0
2019-11-08 15:50:00,64.11,64.13,64.11,64.13,166972.0,53.6444,53.6611,53.6444,53.6611,166972.0
2019-11-08 15:55:00,64.12,64.16,64.11,64.16,363905.0,53.6528,53.6862,53.6444,53.6862,363905.0
2019-11-11 09:30:00,63.85,63.97,63.77,63.89,130911.0,53.4268,53.5273,53.3599,53.4603,130911.0
2019-11-11 09:35:00,63.89,63.92,63.89,63.92,97491.0,53.4603,53.4854,53.4603,53.4854,97491.0
2019-11-11 09:40:00,63.92,63.93,63.9,63.93,94693.0,53.4854,53.4938,53.4687,53.4938,94693.0
2019-11-11 09:45:00,63.94,63.99,63.93,63.98,161791.0,53.5022,53.544,53.4938,53.5356,161791.0
2019-11-11 09:50:00,63.98,64.0,63.97,64.0,13873.0,53.5356,53.5524,53.5273,53.5524,13873.0
2019-11-11 09:55:00,64.0,64.0,63.98,63.99,18170.0,53.5524,53.5524,53.5356,53.544,18170.0
2019-11-11 10:00:00,63.99,64.0,63.98,63.99,24704.0,53.544,53.5524,53.5356,53.544,24704.0
2019-11-11 10:05:00,64.0,64.01,63.99,64.0,21998.0,53.5524,53.5607,53.544,53.5524,21998.0
2019-11-11 10:10:00,64.0,64.02,63.99,64.02,122497.0,53.5524,53.5691,53.544,53.5691,122497.0
2019-11-11 10:15:00,64.02,64.02,64.0,64.0,47117.0,53.5691,53.5691,53.5524,53.5524,47117.0
2019-11-11 10:20:00,64.01,64.02,64.0,64.02,143789.0,53.5607,53.5691,53.5524,53.5691,143789.0
2019-11-11 10:25:00,64.01,64.04,64.01,64.02,27174.0,53.5607,53.5858,53.5607,53.5691,27174.0
2019-11-11 10:30:00,64.02,64.03,64.01,64.02,15476.0,53.5691,53.5775,53.5607,53.5691,15476.0
2019-11-11 10:35:00,64.02,64.03,64.01,64.02,19953.0,53.5691,53.5775,53.5607,53.5691,19953.0
2019-11-11 10:40:00,64.02,64.03,64.01,64.01,31186.0,53.5691,53.5775,53.5607,53.5607,31186.0
2019-11-11 10:45:00,64.02,64.04,64.02,64.03,35838.0,53.5691,53.5858,53.5691,53.5775,35838.0
2019-11-11 10:50:00,64.04,64.04,64.02,64.03,31666.0,53.5858,53.5858,53.5691,53.5775,31666.0
2019-11-11 10:55:00,64.03,64.03,64.01,64.02,33373.0,53.5775,53.5775,53.5607,53.5691,33373.0
2019-11-11 11:00:00,64.03,64.06,64.02,64.05,74640.0,53.5775,53.6026,53.5691,53.5942,74640.0
2019-11-11 11:05:00,64.06,64.06,64.03,64.05,118820.0,53.6026,53.6026,53.5775,53.5942,118820.0
2019-11-11 11:10:00,64.04,64.05,64.02,64.02,21914.0,53.5858,53.5942,53.5691,53.5691,21914.0
2019-11-11 11:15:00,64.03,64.03,64.01,64.03,19310.0,53.5775,53.5775,53.5607,53.5775,19310.0
2019-11-11 11:20:00,64.03,64.03,64.01,64.02,14891.0,53.5775,53.5775,53.5607,53.5691,14891.0
2019-11-11 11:25:00,64.01,64.03,64.01,64.03,146806.0,53.5607,53.5775,53.5607,53.5775,146806.0
2019-11-11 11:30:00,64.02,64.05,64.01,64.02,207840.0,53.5691,53.5942,53.5607,53.5691,207840.0
2019-11-11 11:35:00,64.02,64.04,64.01,64.04,30380.0,53.5691,53.5858,53.5607,53.5858,30380.0
2019-11-11 11:40:00,64.03,64.06,64.03,64.06,30948.0,53.5775,53.6026,53.5775,53.6026,30948.0
2019-11-11 11:45:00,64.06,64.07,64.05,64.06,21515.0,53.6026,53.6109,53.5942,53.6026,21515.0
2019-11-11 11:50:00,64.06,64.07,64.06,64.07,25052.0,53.6026,53.6109,53.6026,53.6109,25052.0
2019-11-11 11:55:00,64.06,64.07,64.05,64.06,33547.0,53.6026,53.6109,53.5942,53.6026,33547.0
2019-11-11 12:00:00,64.07,64.08,64.06,64.07,18118.0,53.6109,53.6193,53.6026,53.6109,18118.0
2019-11-11 12:05:00,64.07,64.08,64.05,64.05,52642.0,53.6109,53.6193,53.5942,53.5942,52642.0
2019-11-11 12:10:00,64.06,64.06,64.05,64.06,6013.0,53.6026,53.6026,53.5942,53.6026,6013.0
2019-11-11 12:15:00,64.06,64.07,64.05,64.06,30908.0,53.6026,53.6109,53.5942,53.6026,30908.0
2019-11-11 12:20:00,64.06,64.07,64.06,64.06,9940.0,53.6026,53.6109,53.6026,53.6026,9940.0
2019-11-11 12:25:00,64.06,64.08,64.06,64.08,9829.0,53.6026,53.6193,53.6026,53.6193,9829.0
2019-11-11 12:30:00,64.08,64.09,64.07,64.08,19699.0,53.6193,53.6277,53.6109,53.6193,19699.0
2019-11-11 12:35:00,64.09,64.1,64.08,64.09,14050.0,53.6277,53.636,53.6193,53.6277,14050.0
2019-11-11 12:40:00,64.09,64.1,64.09,64.09,4131.0,53.6277,53.636,53.6277,53.6277,4131.0
2019-11-11 12:45:00,64.1,64.1,64.09,64.09,7357.0,53.636,53.636,53.6277,53.6277,7357.0
2019-11-11 12:50:00,64.09,64.1,64.09,64.1,7376.0,53.6277,53.636,53.6277,53.636,7376.0
2019-11-11 12:55:00,64.09,64.1,64.09,64.1,29284.0,53.6277,53.636,53.6277,53.636,29284.0
2019-11-11 13:00:00,64.09,64.1,64.09,64.1,73459.0,53.6277,53.636,53.6277,53.636,73459.0
2019-11-11 13:05:00,64.09,64.1,64.09,64.09,5080.0,53.6277,53.636,53.6277,53.6277,5080.0
2019-11-11 13:10:00,64.1,64.1,64.08,64.08,24798.0,53.636,53.636,53.6193,53.6193,24798.0
2019-11-11 13:15:00,64.09,64.1,64.08,64.09,23922.0,53.6277,53.636,53.6193,53.6277,23922.0
2019-11-11 13:20:00,64.09,64.1,64.09,64.1,20988.0,53.6277,53.636,53.6277,53.636,20988.0
2019-11-11 13:25:00,64.1,64.11,64.1,64.1,19651.0,53.636,53.6444,53.636,53.636,19651.0
2019-11-11 13:30:00,64.11,64.12,64.1,64.12,30279.0,53.6444,53.6528,53.636,53.6528,30279.0
2019-11-11 13:35:00,64.12,64.13,64.11,64.13,45440.0,53.6528,53.6611,53.6444,53.6611,45440.0
2019-11-11 13:40:00,64.13,64.13,64.12,64.12,28713.0,53.6611,53.6611,53.6528,53.6528,28713.0
2019-11-11 13:45:00,64.13,64.13,64.12,64.13,49747.0,53.6611,53.6611,53.6528,53.6611,49747.0
2019-11-11 13:50:00,64.12,64.13,64.12,64.12,20940.0,53.6528,53.6611,53.6528,53.6528,20940.0
2019-11-11 13:55:00,64.12,64.13,64.12,64.13,21498.0,53.6528,53.6611,53.6528,53.6611,21498.0
2019-11-11 14:00:00,64.13,64.13,64.11,64.12,14446.0,53.6611,53.6611,53.6444,53.6528,14446.0
2019-11-11 14:05:00,64.11,64.13,64.11,64.11,51458.0,53.6444,53.6611,53.6444,53.6444,51458.0
2019-11-11 14:10:00,64.11,64.12,64.11,64.11,45535.0,53.6444,53.6528,53.6444,53.6444,45535.0
2019-11-11 14:15:00,64.12,64.12,64.11,64.12,9329.0,53.6528,53.6528,53.6444,53.6528,9329.0
2019-11-11 14:20:00,64.12,64.12,64.11,64.11,14263.0,53.6528,53.6528,53.6444,53.6444,14263.0
2019-11-11 14:25:00,64.11,64.12,64.11,64.12,24910.0,53.6444,53.6528,53.6444,53.6528,24910.0
2019-11-11 14:30:00,64.11,64.11,64.1,64.1,7893.0,53.6444,53.6444,53.636,53.636,7893.0
2019-11-11 14:35:00,64.1,64.11,64.1,64.1,11504.0,53.636,53.6444,53.636,53.636,11504.0
2019-11-11 14:40:00,64.11,64.11,64.1,64.1,45049.0,53.6444,53.6444,53.636,53.636,45049.0
2019-11-11 14:45:00,64.1,64.11,64.09,64.09,23893.0,53.636,53.6444,53.6277,53.6277,23893.0
2019-11-11 14:50:00,64.1,64.1,64.09,64.1,12672.0,53.636,53.636,53.6277,53.636,12672.0
2019-11-11 14:55:00,64.1,64.11,64.09,64.1,94653.0,53.636,53.6444,53.6277,53.636,94653.0
2019-11-11 15:00:00,64.1,64.11,64.09,64.11,84450.0,53.636,53.6444,53.6277,53.6444,84450.0
2019-11-11 15:05:00,64.11,64.11,64.1,64.1,11181.0,53.6444,53.6444,53.636,53.636,11181.0
2019-11-11 15:10:00,64.1,64.1,64.09,64.09,15545.0,53.636,53.636,53.6277,53.6277,15545.0
2019-11-11 15:15:00,64.09,64.1,64.08,64.09,38138.0,53.6277,53.636,53.6193,53.6277,38138.0
2019-11-11 15:20:00,64.08,64.09,64.08,64.09,15468.0,53.6193,53.6277,53.6193,53.6277,15468.0
2019-11-11 15:25:00,64.08,64.09,64.07,64.09,28793.0,53.6193,53.6277,53.6109,53.6277,28793.0
2019-11-11 15:30:00,64.08,64.1,64.07,64.07,71271.0,53.6193,53.636,53.6109,53.6109,71271.0
2019-11-11 15:35:00,64.08,64.09,64.07,64.08,121651.0,53.6193,53.6277,53.6109,53.6193,121651.0
2019-11-11 15:40:00,64.08,64.08,64.07,64.07,22388.0,53.6193,53.6193,53.6109,53.6109,22388.0
2019-11-11 15:45:00,64.08,64.08,64.06,64.06,12191.0,53.6193,53.6193,53.6026,53.6026,12191.0
2019-11-11 15:50:00,64.06,64.07,64.06,64.06,69820.0,53.6026,53.6109,53.6026,53.6026,69820.0
2019-11-11 15:55:00,64.06,64.09,64.06,64.09,311652.0,53.6026,53.6277,53.6026,53.6277,311652.0
2019-11-12 09:30:00,64.05,64.1,64.05,64.09,122193.0,53.5942,53.636,53.5942,53.6277,122193.0
2019-11-12 09:35:00,64.08,64.1,64.07,64.08,71544.0,53.6193,53.636,53.6109,53.6193,71544.0
2019-11-12 09:40:00,64.09,64.09,64.08,64.09,45706.0,53.6277,53.6277,53.6193,53.6277,45706.0
2019-11-12 09:45:00,64.09,64.12,64.08,64.09,145945.0,53.6277,53.6528,53.6193,53.6277,145945.0
2019-11-12 09:50:00,64.09,64.11,64.09,64.11,40398.0,53.6277,53.6444,53.6277,53.6444,40398.0
2019-11-12 09:55:00,64.11,64.13,64.1,64.13,28498.0,53.6444,53.6611,53.636,53.6611,28498.0
2019-11-12 10:00:00,64.13,64.14,64.11,64.12,40732.0,53.6611,53.6695,53.6444,53.6528,40732.0
2019-11-12 10:05:00,64.11,64.14,64.11,64.14,78090.0,53.6444,53.6695,53.6444,53.6695,78090.0
2019-11-12 10:10:00,64.13,64.14,64.12,64.13,52050.0,53.6611,53.6695,53.6528,53.6611,52050.0
2019-11-12 10:15:00,64.13,64.14,64.12,64.13,36360.0,53.6611,53.6695,53.6528,53.6611,36360.0
2019-11-12 10:20:00,64.14,64.15,64.12,64.15,65901.0,53.6695,53.6779,53.6528,53.6779,65901.0
2019-11-12 10:25:00,64.14,64.16,64.14,64.16,21427.0,53.6695,53.6862,53.6695,53.6862,21427.0
2019-11-12 10:30:00,64.16,64.16,64.14,64.14,36184.0,53.6862,53.6862,53.6695,53.6695,36184.0
2019-11-12 10:35:00,64.15,64.17,64.14,64.16,19680.0,53.6779,53.6946,53.6695,53.6862,19680.0
2019-11-12 10:40:00,64.16,64.18,64.14,64.16,74468.0,53.6862,53.703,53.6695,53.6862,74468.0
2019-11-12 10:45:00,64.15,64.17,64.15,64.17,20754.0,53.6779,53.6946,53.6779,53.6946,20754.0
2019-11-12 10:50:00,64.17,64.21,64.16,64.2,38684.0,53.6946,53.7281,53.6862,53.7197,38684.0
2019-11-12 10:55:00,64.2,64.22,64.19,64.2,208547.0,53.7197,53.7364,53.7113,53.7197,208547.0
2019-11-12 11:00:00,64.2,64.2,64.17,64.19,1544933.0,53.7197,53.7197,53.6946,53.7113,1544933.0
2019-11-12 11:05:00,64.19,64.22,64.18,64.22,113146.0,53.7113,53.7364,53.703,53.7364,113146.0
2019-11-12 11:10:00,64.22,64.22,64.2,64.21,92771.0,53.7364,53.7364,53.7197,53.7281,92771.0
2019-11-12 11:15:00,64.21,64.23,64.2,64.22,144388.0,53.7281,53.7448,53.7197,53.7364,144388.0
2019-11-12 11:20:00,64.22,64.22,64.2,64.21,35084.0,53.7364,53.7364,53.7197,53.7281,35084.0
2019-11-12 11:25:00,64.21,64.21,64.19,64.19,96221.0,53.7281,53.7281,53.7113,53.7113,96221.0
2019-11-12 11:30:00,64.19,64.2,64.15,64.16,88546.0,53.7113,53.7197,53.6779,53.6862,88546.0
2019-11-12 11:35:00,64.15,64.17,64.15,64.17,19430.0,53.6779,53.6946,53.6779,53.6946,19430.0
2019-11-12 11:40:00,64.16,64.18,64.16,64.17,110482.0,53.6862,53.703,53.6862,53.6946,110482.0
2019-11-12 11:45:00,64.17,64.18,64.12,64.14,166206.0,53.6946,53.703,53.6528,53.6695,166206.0
2019-11-12 11:50:00,64.14,64.16,64.12,64.16,38667.0,53.6695,53.6862,53.6528,53.6862,38667.0
2019-11-12 11:55:00,64.16,64.16,64.13,64.14,42582.0,53.6862,53.6862,53.6611,53.6695,42582.0
2019-11-12 12:00:00,64.14,64.15,64.11,64.12,146328.0,53.6695,53.6779,53.6444,53.6528,146328.0
2019-11-12 12:05:00,64.12,64.14,64.11,64.13,859464.0,53.6528,53.6695,53.6444,53.6611,859464.0
2019-11-12 12:10:00,64.12,64.16,64.11,64.14,22631.0,53.6528,53.6862,53.6444,53.6695,22631.0
2019-11-12 12:15:00,64.14,64.15,64.11,64.11,22231.0,53.6695,53.6779,53.6444,53.6444,22231.0
2019-11-12 12:20:00,64.12,64.13,64.11,64.12,17809.0,53.6528,53.6611,53.6444,53.6528,17809.0
2019-11-12 12:25:00,64.12,64.13,64.11,64.12,32402.0,53.6528,53.6611,53.6444,53.6528,32402.0
2019-11-12 12:30:00,64.12,64.15,64.11,64.13,44212.0,53.6528,53.6779,53.6444,53.6611,44212.0
2019-11-12 12:35:00,64.13,64.14,64.12,64.13,6312.0,53.6611,53.6695,53.6528,53.6611,6312.0
2019-11-12 12:40:00,64.14,64.15,64.12,64.13,33460.0,53.6695,53.6779,53.6528,53.6611,33460.0
2019-11-12 12:45:00,64.13,64.13,64.08,64.09,70225.0,53.6611,53.6611,53.6193,53.6277,70225.0
2019-11-12 12:50:00,64.09,64.1,64.07,64.1,52937.0,53.6277,53.636,53.6109,53.636,52937.0
2019-11-12 12:55:00,64.1,64.12,64.08,64.12,33959.0,53.636,53.6528,53.6193,53.6528,33959.0
2019-11-12 13:00:00,64.11,64.14,64.11,64.13,27073.0,53.6444,53.6695,53.6444,53.6611,27073.0
2019-11-12 13:05:00,64.12,64.15,64.12,64.14,17459.0,53.6528,53.6779,53.6528,53.6695,17459.0
2019-11-12 13:10:00,64.14,64.16,64.14,64.15,33065.0,53.6695,53.6862,53.6695,53.6779,33065.0
2019-11-12 13:15:00,64.15,64.15,64.14,64.14,10302.0,53.6779,53.6779,53.6695,53.6695,10302.0
2019-11-12 13:20:00,64.15,64.16,64.13,64.14,66606.0,53.6779,53.6862,53.6611,53.6695,66606.0
2019-11-12 13:25:00,64.14,64.14,64.12,64.13,22844.0,53.6695,53.6695,53.6528,53.6611,22844.0
2019-11-12 13:30:00,64.13,64.14,64.12,64.14,86011.0,53.6611,53.6695,53.6528,53.6695,86011.0
2019-11-12 13:35:00,64.14,64.15,64.13,64.14,11266.0,53.6695,53.6779,53.6611,53.6695,11266.0
2019-11-12 13:40:00,64.15,64.15,64.14,64.15,14766.0,53.6779,53.6779,53.6695,53.6779,14766.0
2019-11-12 13:45:00,64.14,64.16,64.13,64.15,30602.0,53.6695,53.6862,53.6611,53.6779,30602.0
2019-11-12 13:50:00,64.14,64.15,64.13,64.14,20775.0,53.6695,53.6779,53.6611,53.6695,20775.0
2019-11-12 13:55:00,64.14,64.14,64.12,64.13,64260.0,53.6695,53.6695,53.6528,53.6611,64260.0
2019-11-12 14:00:00,64.12,64.13,64.08,64.1,49025.0,53.6528,53.6611,53.6193,53.636,49025.0
2019-11-12 14:05:00,64.09,64.09,64.07,64.09,93581.0,53.6277,53.6277,53.6109,53.6277,93581.0
2019-11-12 14:10:00,64.08,64.09,64.06,64.06,72210.0,53.6193,53.6277,53.6026,53.6026,72210.0
2019-11-12 14:15:00,64.06,64.08,64.06,64.06,30779.0,53.6026,53.6193,53.6026,53.6026,30779.0
2019-11-12 14:20:00,64.06,64.07,64.06,64.07,37883.0,53.6026,53.6109,53.6026,53.6109,37883.0
2019-11-12 14:25:00,64.07,64.08,64.05,64.07,66196.0,53.6109,53.6193,53.5942,53.6109,66196.0
2019-11-12 14:30:00,64.07,64.09,64.06,64.08,27522.0,53.6109,53.6277,53.6026,53.6193,27522.0
2019-11-12 14:35:00,64.08,64.09,64.07,64.08,32968.0,53.6193,53.6277,53.6109,53.6193,32968.0
2019-11-12 14:40:00,64.08,64.08,64.06,64.06,39018.0,53.6193,53.6193,53.6026,53.6026,39018.0
2019-11-12 14:45:00,64.06,64.07,64.05,64.06,65306.0,53.6026,53.6109,53.5942,53.6026,65306.0
2019-11-12 14:50:00,64.06,64.06,64.01,64.01,125920.0,53.6026,53.6026,53.5607,53.5607,125920.0
2019-11-12 14:55:00,64.0,64.03,63.99,64.02,23035.0,53.5524,53.5775,53.544,53.5691,23035.0
2019-11-12 15:00:00,64.01,64.03,64.01,64.02,43037.0,53.5607,53.5775,53.5607,53.5691,43037.0
2019-11-12 15:05:00,64.02,64.03,64.01,64.03,59188.0,53.5691,53.5775,53.5607,53.5775,59188.0
2019-11-12 15:10:00,64.02,64.03,64.0,64.01,26984.0,53.5691,53.5775,53.5524,53.5607,26984.0
2019-11-12 15:15:00,64.0,64.02,63.99,64.01,23756.0,53.5524,53.5691,53.544,53.5607,23756.0
2019-11-12 15:20:00,64.02,64.03,64.0,64.03,70773.0,53.5691,53.5775,53.5524,53.5775,70773.0
2019-11-12 15:25:00,64.02,64.03,64.02,64.02,42822.0,53.5691,53.5775,53.5691,53.5691,42822.0
2019-11-12 15:30:00,64.02,64.04,64.02,64.04,71757.0,53.5691,53.5858,53.5691,53.5858,71757.0
2019-11-12 15:35:00,64.03,64.04,64.03,64.04,96391.0,53.5775,53.5858,53.5775,53.5858,96391.0
2019-11-12 15:40:00,64.03,64.05,64.03,64.04,119514.0,53.5775,53.5942,53.5775,53.5858,119514.0
2019-11-12 15:45:00,64.04,64.04,64.02,64.04,303105.0,53.5858,53.5858,53.5691,53.5858,303105.0
2019-11-12 15:50:00,64.03,64.07,64.03,64.06,396967.0,53.5775,53.6109,53.5775,53.6026,396967.0
2019-11-12 15:55:00,64.06,64.11,64.05,64.1,805570.0,53.6026,53.6444,53.5942,53.636,805570.0
2019-11-13 09:30:00,63.64,63.71,63.64,63.69,130817.0,53.2511,53.3097,53.2511,53.293,130817.0
2019-11-13 09:35:00,63.71,63.74,63.7,63.73,46417.0,53.3097,53.3348,53.3013,53.3264,46417.0
2019-11-13 09:40:00,63.73,63.74,63.71,63.71,47545.0,53.3264,53.3348,53.3097,53.3097,47545.0
2019-11-13 09:45:00,63.72,63.73,63.68,63.68,98337.0,53.3181,53.3264,53.2846,53.2846,98337.0
2019-11-13 09:50:00,63.69,63.69,63.67,63.68,45871.0,53.293,53.293,53.2762,53.2846,45871.0
2019-11-13 09:55:00,63.69,63.73,63.68,63.73,87471.0,53.293,53.3264,53.2846,53.3264,87471.0
2019-11-13 10:00:00,63.74,63.77,63.72,63.76,48985.0,53.3348,53.3599,53.3181,53.3515,48985.0
2019-11-13 10:05:00,63.77,63.78,63.76,63.78,38371.0,53.3599,53.3683,53.3515,53.3683,38371.0
2019-11-13 10:10:00,63.78,63.79,63.76,63.78,23831.0,53.3683,53.3766,53.3515,53.3683,23831.0
2019-11-13 10:15:00,63.78,63.78,63.76,63.77,37764.0,53.3683,53.3683,53.3515,53.3599,37764.0
2019-11-13 10:20:00,63.78,63.79,63.76,63.78,44560.0,53.3683,53.3766,53.3515,53.3683,44560.0
2019-11-13 10:25:00,63.78,63.78,63.76,63.77,37851.0,53.3683,53.3683,53.3515,53.3599,37851.0
2019-11-13 10:30:00,63.77,63.79,63.74,63.75,51157.0,53.3599,53.3766,53.3348,53.3432,51157.0
2019-11-13 10:35:00,63.75,63.82,63.73,63.82,51107.0,53.3432,53.4017,53.3264,53.4017,51107.0
2019-11-13 10:40:00,63.82,63.82,63.78,63.79,41583.0,53.4017,53.4017,53.3683,53.3766,41583.0
2019-11-13 10:45:00,63.78,63.83,63.78,63.82,71529.0,53.3683,53.4101,53.3683,53.4017,71529.0
2019-11-13 10:50:00,63.83,63.84,63.82,63.83,55327.0,53.4101,53.4185,53.4017,53.4101,55327.0
2019-11-13 10:55:00,63.83,63.84,63.82,63.83,33782.0,53.4101,53.4185,53.4017,53.4101,33782.0
2019-11-13 11:00:00,63.83,63.84,63.81,63.82,54357.0,53.4101,53.4185,53.3934,53.4017,54357.0
2019-11-13 11:05:00,63.82,63.83,63.81,63.82,26834.0,53.4017,53.4101,53.3934,53.4017,26834.0
2019-11-13 11:10:00,63.82,63.83,63.77,63.78,40497.0,53.4017,53.4101,53.3599,53.3683,40497.0
2019-11-13 11:15:00,63.78,63.8,63.77,63.78,58698.0,53.3683,53.385,53.3599,53.3683,58698.0
2019-11-13 11:20:00,63.79,63.81,63.79,63.8,16644.0,53.3766,53.3934,53.3766,53.385,16644.0
2019-11-13 11:25:00,63.8,63.82,63.79,63.82,38453.0,53.385,53.4017,53.3766,53.4017,38453.0
2019-11-13 11:30:00,63.82,63.84,63.79,63.84,87244.0,53.4017,53.4185,53.3766,53.4185,87244.0
2019-11-13 11:35:00,63.84,63.86,63.82,63.85,59885.0,53.4185,53.4352,53.4017,53.4268,59885.0
2019-11-13 11:40:00,63.84,63.89,63.84,63.89,672639.0,53.4185,53.4603,53.4185,53.4603,672639.0
2019-11-13 11:45:00,63.89,63.89,63.86,63.87,34349.0,53.4603,53.4603,53.4352,53.4436,34349.0
2019-11-13 11:50:00,63.88,63.89,63.87,63.88,31869.0,53.452,53.4603,53.4436,53.452,31869.0
2019-11-13 11:55:00,63.87,63.89,63.86,63.88,39792.0,53.4436,53.4603,53.4352,53.452,39792.0
2019-11-13 12:00:00,63.88,63.9,63.85,63.85,89522.0,53.452,53.4687,53.4268,53.4268,89522.0
2019-11-13 12:05:00,63.86,63.86,63.85,63.86,62076.0,53.4352,53.4352,53.4268,53.4352,62076.0
2019-11-13 12:10:00,63.86,63.89,63.85,63.89,54110.0,53.4352,53.4603,53.4268,53.4603,54110.0
2019-11-13 12:15:00,63.89,63.9,63.88,63.9,46212.0,53.4603,53.4687,53.452,53.4687,46212.0
2019-11-13 12:20:00,63.89,63.91,63.88,63.9,32551.0,53.4603,53.4771,53.452,53.4687,32551.0
2019-11-13 12:25:00,63.9,63.91,63.89,63.9,102802.0,53.4687,53.4771,53.4603,53.4687,102802.0
2019-11-13 12:30:00,63.9,63.92,63.89,63.92,33352.0,53.4687,53.4854,53.4603,53.4854,33352.0
2019-11-13 12:35:00,63.92,63.93,63.91,63.93,14736.0,53.4854,53.4938,53.4771,53.4938,14736.0
2019-11-13 12:40:00,63.92,63.93,63.9,63.91,18598.0,53.4854,53.4938,53.4687,53.4771,18598.0
2019-11-13 12:45:00,63.91,63.92,63.9,63.91,38091.0,53.4771,53.4854,53.4687,53.4771,38091.0
2019-11-13 12:50:00,63.91,63.92,63.89,63.9,33866.0,53.4771,53.4854,53.4603,53.4687,33866.0
2019-11-13 12:55:00,63.91,63.91,63.89,63.91,33779.0,53.4771,53.4771,53.4603,53.4771,33779.0
2019-11-13 13:00:00,63.9,63.92,63.89,63.91,62878.0,53.4687,53.4854,53.4603,53.4771,62878.0
2019-11-13 13:05:00,63.91,63.92,63.9,63.92,11249.0,53.4771,53.4854,53.4687,53.4854,11249.0
2019-11-13 13:10:00,63.91,63.92,63.9,63.91,5565.0,53.4771,53.4854,53.4687,53.4771,5565.0
2019-11-13 13:15:00,63.91,63.91,63.89,63.9,158087.0,53.4771,53.4771,53.4603,53.4687,158087.0
2019-11-13 13:20:00,63.9,63.91,63.89,63.9,39748.0,53.4687,53.4771,53.4603,53.4687,39748.0
2019-11-13 13:25:00,63.89,63.9,63.88,63.89,66707.0,53.4603,53.4687,53.452,53.4603,66707.0
2019-11-13 13:30:00,63.89,63.9,63.89,63.9,20933.0,53.4603,53.4687,53.4603,53.4687,20933.0
2019-11-13 13:35:00,63.9,63.9,63.88,63.9,12241.0,53.4687,53.4687,53.452,53.4687,12241.0
2019-11-13 13:40:00,63.89,63.9,63.89,63.89,9758.0,53.4603,53.4687,53.4603,53.4603,9758.0
2019-11-13 13:45:00,63.89,63.9,63.89,63.89,17525.0,53.4603,53.4687,53.4603,53.4603,17525.0
2019-11-13 13:50:00,63.9,63.92,63.89,63.91,35446.0,53.4687,53.4854,53.4603,53.4771,35446.0
2019-11-13 13:55:00,63.91,63.92,63.75,63.82,585553.0,53.4771,53.4854,53.3432,53.4017,585553.0
2019-11-13 14:00:00,63.82,63.84,63.8,63.83,131086.0,53.4017,53.4185,53.385,53.4101,131086.0
2019-11-13 14:05:00,63.83,63.84,63.81,63.84,28389.0,53.4101,53.4185,53.3934,53.4185,28389.0
2019-11-13 14:10:00,63.82,63.83,63.8,63.8,41207.0,53.4017,53.4101,53.385,53.385,41207.0
2019-11-13 14:15:00,63.81,63.82,63.8,63.8,82703.0,53.3934,53.4017,53.385,53.385,82703.0
2019-11-13 14:20:00,63.8,63.82,63.78,63.79,47648.0,53.385,53.4017,53.3683,53.3766,47648.0
2019-11-13 14:25:00,63.78,63.8,63.77,63.8,91290.0,53.3683,53.385,53.3599,53.385,91290.0
2019-11-13 14:30:00,63.79,63.81,63.79,63.81,152911.0,53.3766,53.3934,53.3766,53.3934,152911.0
2019-11-13 14:35:00,63.8,63.81,63.8,63.81,23927.0,53.385,53.3934,53.385,53.3934,23927.0
2019-11-13 14:40:00,63.8,63.84,63.8,63.84,37732.0,53.385,53.4185,53.385,53.4185,37732.0
2019-11-13 14:45:00,63.84,63.85,63.82,63.84,21769.0,53.4185,53.4268,53.4017,53.4185,21769.0
2019-11-13 14:50:00,63.84,63.85,63.83,63.84,56721.0,53.4185,53.4268,53.4101,53.4185,56721.0
2019-11-13 14:55:00,63.84,63.85,63.83,63.85,83877.0,53.4185,53.4268,53.4101,53.4268,83877.0
2019-11-13 15:00:00,63.85,63.88,63.84,63.88,210249.0,53.4268,53.452,53.4185,53.452,210249.0
2019-11-13 15:05:00,63.88,63.89,63.88,63.89,24411.0,53.452,53.4603,53.452,53.4603,24411.0
2019-11-13 15:10:00,63.88,63.9,63.87,63.89,44132.0,53.452,53.4687,53.4436,53.4603,44132.0
2019-11-13 15:15:00,63.89,63.89,63.87,63.88,21543.0,53.4603,53.4603,53.4436,53.452,21543.0
2019-11-13 15:20:00,63.89,63.9,63.87,63.89,34425.0,53.4603,53.4687,53.4436,53.4603,34425.0
2019-11-13 15:25:00,63.88,63.9,63.88,63.89,42611.0,53.452,53.4687,53.452,53.4603,42611.0
2019-11-13 15:30:00,63.89,63.9,63.86,63.88,71572.0,53.4603,53.4687,53.4352,53.452,71572.0
2019-11-13 15:35:00,63.87,63.89,63.86,63.87,29731.0,53.4436,53.4603,53.4352,53.4436,29731.0
2019-11-13 15:40:00,63.87,63.87,63.85,63.87,24454.0,53.4436,53.4436,53.4268,53.4436,24454.0
2019-11-13 15:45:00,63.86,63.87,63.84,63.85,38756.0,53.4352,53.4436,53.4185,53.4268,38756.0
2019-11-13 15:50:00,63.85,63.85,63.81,63.83,99499.0,53.4268,53.4268,53.3934,53.4101,99499.0
2019-11-13 15:55:00,63.83,63.9,63.83,63.88,585971.0,53.4101,53.4687,53.4101,53.452,585971.0
2019-11-14 09:30:00,63.61,63.66,63.55,63.62,147031.0,53.226,53.2679,53.1758,53.2344,147031.0
2019-11-14 09:35:00,63.62,63.65,63.61,63.65,110479.0,53.2344,53.2595,53.226,53.2595,110479.0
2019-11-14 09:40:00,63.64,63.66,63.62,63.62,33949.0,53.2511,53.2679,53.2344,53.2344,33949.0
2019-11-14 09:45:00,63.63,63.65,63.61,63.64,136348.0,53.2428,53.2595,53.226,53.2511,136348.0
2019-11-14 09:50:00,63.64,63.66,63.63,63.66,41073.0,53.2511,53.2679,53.2428,53.2679,41073.0
2019-11-14 09:55:00,63.65,63.66,63.64,63.65,19209.0,53.2595,53.2679,53.2511,53.2595,19209.0
2019-11-14 10:00:00,63.65,63.68,63.64,63.67,64061.0,53.2595,53.2846,53.2511,53.2762,64061.0
2019-11-14 10:05:00,63.67,63.68,63.65,63.66,47867.0,53.2762,53.2846,53.2595,53.2679,47867.0
2019-11-14 10:10:00,63.67,63.68,63.65,63.66,115251.0,53.2762,53.2846,53.2595,53.2679,115251.0
2019-11-14 10:15:00,63.66,63.67,63.65,63.67,15319.0,53.2679,53.2762,53.2595,53.2762,15319.0
2019-11-14 10:20:00,63.66,63.68,63.65,63.65,25793.0,53.2679,53.2846,53.2595,53.2595,25793.0
2019-11-14 10:25:00,63.65,63.67,63.63,63.64,47282.0,53.2595,53.2762,53.2428,53.2511,47282.0
2019-11-14 10:30:00,63.64,63.64,63.61,63.61,28744.0,53.2511,53.2511,53.226,53.226,28744.0
2019-11-14 10:35:00,63.61,63.63,63.6,63.61,86123.0,53.226,53.2428,53.2177,53.226,86123.0
2019-11-14 10:40:00,63.6,63.62,63.59,63.62,112628.0,53.2177,53.2344,53.2093,53.2344,112628.0
2019-11-14 10:45:00,63.62,63.62,63.59,63.6,39023.0,53.2344,53.2344,53.2093,53.2177,39023.0
2019-11-14 10:50:00,63.61,63.61,63.56,63.57,52895.0,53.226,53.226,53.1842,53.1926,52895.0
2019-11-14 10:55:00,63.57,63.58,63.54,63.55,117249.0,53.1926,53.2009,53.1675,53.1758,117249.0
2019-11-14 11:00:00,63.55,63.57,63.53,63.57,51457.0,53.1758,53.1926,53.1591,53.1926,51457.0
2019-11-14 11:05:00,63.56,63.58,63.56,63.57,17214.0,53.1842,53.2009,53.1842,53.1926,17214.0
2019-11-14 11:10:00,63.58,63.62,63.57,63.62,57586.0,53.2009,53.2344,53.1926,53.2344,57586.0
2019-11-14 11:15:00,63.62,63.68,63.61,63.67,26476.0,53.2344,53.2846,53.226,53.2762,26476.0
2019-11-14 11:20:00,63.68,63.68,63.65,63.66,74640.0,53.2846,53.2846,53.2595,53.2679,74640.0
2019-11-14 11:25:00,63.66,63.66,63.63,63.63,153450.0,53.2679,53.2679,53.2428,53.2428,153450.0
2019-11-14 11:30:00,63.64,63.65,63.6,63.61,97965.0,53.2511,53.2595,53.2177,53.226,97965.0
2019-11-14 11:35:00,63.61,63.62,63.58,63.6,80945.0,53.226,53.2344,53.2009,53.2177,80945.0
2019-11-14 11:40:00,63.6,63.6,63.55,63.57,128130.0,53.2177,53.2177,53.1758,53.1926,128130.0
2019-11-14 11:45:00,63.57,63.57,63.51,63.54,74759.0,53.1926,53.1926,53.1424,53.1675,74759.0
2019-11-14 11:50:00,63.54,63.57,63.53,63.57,164081.0,53.1675,53.1926,53.1591,53.1926,164081.0
2019-11-14 11:55:00,63.57,63.58,63.56,63.57,49551.0,53.1926,53.2009,53.1842,53.1926,49551.0
2019-11-14 12:00:00,63.55,63.58,63.55,63.58,42234.0,53.1758,53.2009,53.1758,53.2009,42234.0
2019-11-14 12:05:00,63.58,63.6,63.57,63.6,70098.0,53.2009,53.2177,53.1926,53.2177,70098.0
2019-11-14 12:10:00,63.6,63.6,63.59,63.59,24910.0,53.2177,53.2177,53.2093,53.2093,24910.0
2019-11-14 12:15:00,63.59,63.6,63.58,63.6,69178.0,53.2093,53.2177,53.2009,53.2177,69178.0
2019-11-14 12:20:00,63.61,63.61,63.59,63.59,85183.0,53.226,53.226,53.2093,53.2093,85183.0
2019-11-14 12:25:00,63.6,63.62,63.6,63.62,21789.0,53.2177,53.2344,53.2177,53.2344,21789.0
2019-11-14 12:30:00,63.62,63.63,63.61,63.63,41170.0,53.2344,53.2428,53.226,53.2428,41170.0
2019-11-14 12:35:00,63.63,63.64,63.62,63.64,166630.0,53.2428,53.2511,53.2344,53.2511,166630.0
2019-11-14 12:40:00,63.64,63.65,63.63,63.65,29661.0,53.2511,53.2595,53.2428,53.2595,29661.0
2019-11-14 12:45:00,63.65,63.65,63.64,63.65,41570.0,53.2595,53.2595,53.2511,53.2595,41570.0
2019-11-14 12:50:00,63.65,63.66,63.64,63.65,31818.0,53.2595,53.2679,53.2511,53.2595,31818.0
2019-11-14 12:55:00,63.65,63.67,63.64,63.66,29491.0,53.2595,53.2762,53.2511,53.2679,29491.0
2019-11-14 13:00:00,63.66,63.68,63.65,63.65,41566.0,53.2679,53.2846,53.2595,53.2595,41566.0
2019-11-14 13:05:00,63.65,63.67,63.65,63.66,27803.0,53.2595,53.2762,53.2595,53.2679,27803.0
2019-11-14 13:10:00,63.66,63.67,63.65,63.67,74314.0,53.2679,53.2762,53.2595,53.2762,74314.0
2019-11-14 13:15:00,63.66,63.68,63.66,63.68,22170.0,53.2679,53.2846,53.2679,53.2846,22170.0
2019-11-14 13:20:00,63.67,63.68,63.66,63.66,20222.0,53.2762,53.2846,53.2679,53.2679,20222.0
2019-11-14 13:25:00,63.66,63.67,63.66,63.67,61050.0,53.2679,53.2762,53.2679,53.2762,61050.0
2019-11-14 13:30:00,63.67,63.68,63.67,63.68,28729.0,53.2762,53.2846,53.2762,53.2846,28729.0
2019-11-14 13:35:00,63.67,63.69,63.67,63.67,69654.0,53.2762,53.293,53.2762,53.2762,69654.0
2019-11-14 13:40:00,63.67,63.68,63.65,63.66,264437.0,53.2762,53.2846,53.2595,53.2679,264437.0
2019-11-14 13:45:00,63.66,63.68,63.65,63.68,116484.0,53.2679,53.2846,53.2595,53.2846,116484.0
2019-11-14 13:50:00,63.68,63.68,63.66,63.67,189948.0,53.2846,53.2846,53.2679,53.2762,189948.0
2019-11-14 13:55:00,63.67,63.68,63.56,63.65,285967.0,53.2762,53.2846,53.1842,53.2595,285967.0
2019-11-14 14:00:00,63.65,63.69,63.64,63.67,39299.0,53.2595,53.293,53.2511,53.2762,39299.0
2019-11-14 14:05:00,63.68,63.69,63.67,63.68,87643.0,53.2846,53.293,53.2762,53.2846,87643.0
2019-11-14 14:10:00,63.69,63.69,63.68,63.69,44666.0,53.293,53.293,53.2846,53.293,44666.0
2019-11-14 14:15:00,63.69,63.72,63.68,63.71,39648.0,53.293,53.3181,53.2846,53.3097,39648.0
2019-11-14 14:20:00,63.7,63.71,63.69,63.69,14911.0,53.3013,53.3097,53.293,53.293,14911.0
2019-11-14 14:25:00,63.7,63.71,63.69,63.7,50896.0,53.3013,53.3097,53.293,53.3013,50896.0
2019-11-14 14:30:00,63.7,63.72,63.69,63.72,74223.0,53.3013,53.3181,53.293,53.3181,74223.0
2019-11-14 14:35:00,63.72,63.72,63.69,63.69,1484389.0,53.3181,53.3181,53.293,53.293,1484389.0
2019-11-14 14:40:00,63.69,63.7,63.69,63.7,43913.0,53.293,53.3013,53.293,53.3013,43913.0
2019-11-14 14:45:00,63.69,63.71,63.69,63.7,119790.0,53.293,53.3097,53.293,53.3013,119790.0
2019-11-14 14:50:00,63.7,63.71,63.7,63.71,58263.0,53.3013,53.3097,53.3013,53.3097,58263.0
2019-11-14 14:55:00,63.7,63.71,63.7,63.7,38412.0,53.3013,53.3097,53.3013,53.3013,38412.0
2019-11-14 15:00:00,63.71,63.71,63.7,63.71,43144.0,53.3097,53.3097,53.3013,53.3097,43144.0
2019-11-14 15:05:00,63.71,63.71,63.7,63.71,89522.0,53.3097,53.3097,53.3013,53.3097,89522.0
2019-11-14 15:10:00,63.71,63.71,63.69,63.7,109546.0,53.3097,53.3097,53.293,53.3013,109546.0
2019-11-14 15:15:00,63.7,63.71,63.69,63.7,43424.0,53.3013,53.3097,53.293,53.3013,43424.0
2019-11-14 15:20:00,63.71,63.72,63.7,63.72,92318.0,53.3097,53.3181,53.3013,53.3181,92318.0
2019-11-14 15:25:00,63.72,63.72,63.71,63.72,56540.0,53.3181,53.3181,53.3097,53.3181,56540.0
2019-11-14 15:30:00,63.72,63.73,63.72,63.73,57160.0,53.3181,53.3264,53.3181,53.3264,57160.0
2019-11-14 15:35:00,63.73,63.74,63.72,63.73,181257.0,53.3264,53.3348,53.3181,53.3264,181257.0
2019-11-14 15:40:00,63.74,63.74,63.72,63.73,134281.0,53.3348,53.3348,53.3181,53.3264,134281.0
2019-11-14 15:45:00,63.73,63.73,63.71,63.73,179796.0,53.3264,53.3264,53.3097,53.3264,179796.0
2019-11-14 15:50:00,63.73,63.76,63.72,63.73,207170.0,53.3264,53.3515,53.3181,53.3264,207170.0
2019-11-14 15:55:00,63.73,63.76,63.73,63.75,240605.0,53.3264,53.3515,53.3264,53.3432,240605.0
2019-11-15 09:30:00,63.9,64.0,63.89,63.92,106901.0,53.4687,53.5524,53.4603,53.4854,106901.0
2019-11-15 09:35:00,63.92,63.93,63.91,63.93,175034.0,53.4854,53.4938,53.4771,53.4938,175034.0
2019-11-15 09:40:00,63.93,63.97,63.93,63.96,24253.0,53.4938,53.5273,53.4938,53.5189,24253.0
2019-11-15 09:45:00,63.97,63.98,63.95,63.96,110540.0,53.5273,53.5356,53.5105,53.5189,110540.0
2019-11-15 09:50:00,63.96,63.97,63.95,63.96,36617.0,53.5189,53.5273,53.5105,53.5189,36617.0
2019-11-15 09:55:00,63.95,63.96,63.91,63.92,82062.0,53.5105,53.5189,53.4771,53.4854,82062.0
2019-11-15 10:00:00,63.93,63.94,63.91,63.94,44526.0,53.4938,53.5022,53.4771,53.5022,44526.0
2019-11-15 10:05:00,63.94,63.95,63.92,63.93,152962.0,53.5022,53.5105,53.4854,53.4938,152962.0
2019-11-15 10:10:00,63.95,63.97,63.92,63.97,39368.0,53.5105,53.5273,53.4854,53.5273,39368.0
2019-11-15 10:15:00,63.97,63.99,63.97,63.99,83809.0,53.5273,53.544,53.5273,53.544,83809.0
2019-11-15 10:20:00,64.0,64.03,64.0,64.02,82097.0,53.5524,53.5775,53.5524,53.5691,82097.0
2019-11-15 10:25:00,64.02,64.03,64.0,64.02,110001.0,53.5691,53.5775,53.5524,53.5691,110001.0
2019-11-15 10:30:00,64.02,64.02,64.01,64.01,19498.0,53.5691,53.5691,53.5607,53.5607,19498.0
2019-11-15 10:35:00,64.01,64.03,64.0,64.02,67982.0,53.5607,53.5775,53.5524,53.5691,67982.0
2019-11-15 10:40:00,64.02,64.04,64.01,64.04,49371.0,53.5691,53.5858,53.5607,53.5858,49371.0
2019-11-15 10:45:00,64.03,64.04,64.02,64.03,33099.0,53.5775,53.5858,53.5691,53.5775,33099.0
2019-11-15 10:50:00,64.03,64.04,64.01,64.02,86595.0,53.5775,53.5858,53.5607,53.5691,86595.0
2019-11-15 10:55:00,64.02,64.04,64.01,64.03,33237.0,53.5691,53.5858,53.5607,53.5775,33237.0
2019-11-15 11:00:00,64.03,64.07,64.03,64.06,90512.0,53.5775,53.6109,53.5775,53.6026,90512.0
2019-11-15 11:05:00,64.06,64.08,64.05,64.07,27455.0,53.6026,53.6193,53.5942,53.6109,27455.0
2019-11-15 11:10:00,64.07,64.07,64.05,64.07,62675.0,53.6109,53.6109,53.5942,53.6109,62675.0
2019-11-15 11:15:00,64.07,64.08,64.05,64.06,69325.0,53.6109,53.6193,53.5942,53.6026,69325.0
2019-11-15 11:20:00,64.06,64.07,64.04,64.05,79408.0,53.6026,53.6109,53.5858,53.5942,79408.0
2019-11-15 11:25:00,64.04,64.07,64.04,64.07,37928.0,53.5858,53.6109,53.5858,53.6109,37928.0
2019-11-15 11:30:00,64.07,64.1,64.06,64.09,218754.0,53.6109,53.636,53.6026,53.6277,218754.0
2019-11-15 11:35:00,64.09,64.1,64.08,64.09,76605.0,53.6277,53.636,53.6193,53.6277,76605.0
2019-11-15 11:40:00,64.09,64.1,64.07,64.08,40705.0,53.6277,53.636,53.6109,53.6193,40705.0
2019-11-15 11:45:00,64.08,64.08,64.05,64.06,17037.0,53.6193,53.6193,53.5942,53.6026,17037.0
2019-11-15 11:50:00,64.06,64.07,64.05,64.07,32374.0,53.6026,53.6109,53.5942,53.6109,32374.0
2019-11-15 11:55:00,64.06,64.08,64.06,64.08,39057.0,53.6026,53.6193,53.6026,53.6193,39057.0
2019-11-15 12:00:00,64.07,64.08,64.06,64.08,34213.0,53.6109,53.6193,53.6026,53.6193,34213.0
2019-11-15 12:05:00,64.08,64.1,64.07,64.1,205312.0,53.6193,53.636,53.6109,53.636,205312.0
2019-11-15 12:10:00,64.09,64.1,64.07,64.08,61890.0,53.6277,53.636,53.6109,53.6193,61890.0
2019-11-15 12:15:00,64.07,64.09,64.07,64.09,40806.0,53.6109,53.6277,53.6109,53.6277,40806.0
2019-11-15 12:20:00,64.09,64.09,64.08,64.09,51437.0,53.6277,53.6277,53.6193,53.6277,51437.0
2019-11-15 12:25:00,64.08,64.09,64.07,64.08,530655.0,53.6193,53.6277,53.6109,53.6193,530655.0
2019-11-15 12:30:00,64.08,64.1,64.06,64.09,73246.0,53.6193,53.636,53.6026,53.6277,73246.0
2019-11-15 12:35:00,64.1,64.1,64.09,64.1,39698.0,53.636,53.636,53.6277,53.636,39698.0
2019-11-15 12:40:00,64.1,64.12,64.09,64.11,140344.0,53.636,53.6528,53.6277,53.6444,140344.0
2019-11-15 12:45:00,64.11,64.12,64.1,64.11,41462.0,53.6444,53.6528,53.636,53.6444,41462.0
2019-11-15 12:50:00,64.11,64.12,64.1,64.11,82219.0,53.6444,53.6528,53.636,53.6444,82219.0
2019-11-15 12:55:00,64.11,64.11,64.1,64.1,60476.0,53.6444,53.6444,53.636,53.636,60476.0
2019-11-15 13:00:00,64.11,64.11,64.09,64.09,106330.0,53.6444,53.6444,53.6277,53.6277,106330.0
2019-11-15 13:05:00,64.09,64.1,64.09,64.1,30001.0,53.6277,53.636,53.6277,53.636,30001.0
2019-11-15 13:10:00,64.09,64.1,64.09,64.09,16463.0,53.6277,53.636,53.6277,53.6277,16463.0
2019-11-15 13:15:00,64.1,64.1,64.09,64.1,53732.0,53.636,53.636,53.6277,53.636,53732.0
2019-11-15 13:20:00,64.1,64.1,64.09,64.1,8553.0,53.636,53.636,53.6277,53.636,8553.0
2019-11-15 13:25:00,64.09,64.1,64.09,64.09,42078.0,53.6277,53.636,53.6277,53.6277,42078.0
2019-11-15 13:30:00,64.09,64.1,64.08,64.08,63068.0,53.6277,53.636,53.6193,53.6193,63068.0
2019-11-15 13:35:00,64.08,64.09,64.08,64.08,36589.0,53.6193,53.6277,53.6193,53.6193,36589.0
2019-11-15 13:40:00,64.08,64.09,64.08,64.09,45084.0,53.6193,53.6277,53.6193,53.6277,45084.0
2019-11-15 13:45:00,64.08,64.09,64.08,64.09,45277.0,53.6193,53.6277,53.6193,53.6277,45277.0
2019-11-15 13:50:00,64.09,64.1,64.08,64.09,112787.0,53.6277,53.636,53.6193,53.6277,112787.0
2019-11-15 13:55:00,64.09,64.09,64.07,64.08,39182.0,53.6277,53.6277,53.6109,53.6193,39182.0
2019-11-15 14:00:00,64.08,64.08,64.06,64.08,118841.0,53.6193,53.6193,53.6026,53.6193,118841.0
2019-11-15 14:05:00,64.07,64.09,64.07,64.09,70627.0,53.6109,53.6277,53.6109,53.6277,70627.0
2019-11-15 14:10:00,64.08,64.09,64.08,64.09,52598.0,53.6193,53.6277,53.6193,53.6277,52598.0
2019-11-15 14:15:00,64.08,64.1,64.08,64.09,127497.0,53.6193,53.636,53.6193,53.6277,127497.0
2019-11-15 14:20:00,64.09,64.09,64.08,64.09,102052.0,53.6277,53.6277,53.6193,53.6277,102052.0
2019-11-15 14:25:00,64.09,64.09,64.07,64.08,35043.0,53.6277,53.6277,53.6109,53.6193,35043.0
2019-11-15 14:30:00,64.08,64.08,64.07,64.08,63284.0,53.6193,53.6193,53.6109,53.6193,63284.0
2019-11-15 14:35:00,64.08,64.08,64.07,64.08,49655.0,53.6193,53.6193,53.6109,53.6193,49655.0
2019-11-15 14:40:00,64.08,64.1,64.07,64.09,139899.0,53.6193,53.636,53.6109,53.6277,139899.0
2019-11-15 14:45:00,64.09,64.1,64.09,64.09,39206.0,53.6277,53.636,53.6277,53.6277,39206.0
2019-11-15 14:50:00,64.1,64.1,64.08,64.09,154499.0,53.636,53.636,53.6193,53.6277,154499.0
2019-11-15 14:55:00,64.09,64.1,64.08,64.09,61543.0,53.6277,53.636,53.6193,53.6277,61543.0
2019-11-15 15:00:00,64.09,64.1,64.08,64.09,118522.0,53.6277,53.636,53.6193,53.6277,118522.0
2019-11-15 15:05:00,64.09,64.1,64.09,64.09,71267.0,53.6277,53.636,53.6277,53.6277,71267.0
2019-11-15 15:10:00,64.09,64.1,64.09,64.1,49599.0,53.6277,53.636,53.6277,53.636,49599.0
2019-11-15 15:15:00,64.1,64.1,64.09,64.09,84150.0,53.636,53.636,53.6277,53.6277,84150.0
2019-11-15 15:20:00,64.09,64.1,64.08,64.09,111444.0,53.6277,53.636,53.6193,53.6277,111444.0
2019-11-15 15:25:00,64.09,64.09,64.06,64.07,122770.0,53.6277,53.6277,53.6026,53.6109,122770.0
2019-11-15 15:30:00,64.06,64.07,64.06,64.06,178549.0,53.6026,53.6109,53.6026,53.6026,178549.0
2019-11-15 15:35:00,64.06,64.07,64.06,64.06,93726.0,53.6026,53.6109,53.6026,53.6026,93726.0
2019-11-15 15:40:00,64.06,64.08,64.06,64.08,255386.0,53.6026,53.6193,53.6026,53.6193,255386.0
2019-11-15 15:45:00,64.08,64.1,64.07,64.09,313627.0,53.6193,53.636,53.6109,53.6277,313627.0
2019-11-15 15:50:00,64.09,64.11,64.09,64.1,138813.0,53.6277,53.6444,53.6277,53.636,138813.0
2019-11-15 15:55:00,64.1,64.14,64.1,64.14,470610.0,53.636,53.6695,53.636,53.6695,470610.0
2019-11-18 09:30:00,64.07,64.09,64.03,64.06,94255.0,53.6109,53.6277,53.5775,53.6026,94255.0
2019-11-18 09:35:00,64.06,64.07,64.02,64.04,30826.0,53.6026,53.6109,53.5691,53.5858,30826.0
2019-11-18 09:40:00,64.04,64.04,63.98,63.99,59476.0,53.5858,53.5858,53.5356,53.544,59476.0
2019-11-18 09:45:00,63.99,64.03,63.98,64.03,165545.0,53.544,53.5775,53.5356,53.5775,165545.0
2019-11-18 09:50:00,64.03,64.03,64.01,64.01,30867.0,53.5775,53.5775,53.5607,53.5607,30867.0
2019-11-18 09:55:00,64.01,64.05,64.0,64.05,11585.0,53.5607,53.5942,53.5524,53.5942,11585.0
2019-11-18 10:00:00,64.04,64.07,64.04,64.05,27397.0,53.5858,53.6109,53.5858,53.5942,27397.0
2019-11-18 10:05:00,64.05,64.07,64.04,64.06,211136.0,53.5942,53.6109,53.5858,53.6026,211136.0
2019-11-18 10:10:00,64.06,64.09,64.05,64.08,150919.0,53.6026,53.6277,53.5942,53.6193,150919.0
2019-11-18 10:15:00,64.07,64.08,64.03,64.03,380299.0,53.6109,53.6193,53.5775,53.5775,380299.0
2019-11-18 10:20:00,64.03,64.07,63.99,64.01,6009906.0,53.5775,53.6109,53.544,53.5607,6009906.0
2019-11-18 10:25:00,64.02,64.02,63.96,63.98,205910.0,53.5691,53.5691,53.5189,53.5356,205910.0
2019-11-18 10:30:00,63.98,64.01,63.97,64.0,233561.0,53.5356,53.5607,53.5273,53.5524,233561.0
2019-11-18 10:35:00,63.99,64.02,63.97,64.01,152500.0,53.544,53.5691,53.5273,53.5607,152500.0
2019-11-18 10:40:00,64.01,64.03,64.0,64.03,138228.0,53.5607,53.5775,53.5524,53.5775,138228.0
2019-11-18 10:45:00,64.02,64.06,64.02,64.06,84825.0,53.5691,53.6026,53.5691,53.6026,84825.0
2019-11-18 10:50:00,64.06,64.08,64.06,64.08,37775.0,53.6026,53.6193,53.6026,53.6193,37775.0
2019-11-18 10:55:00,64.08,64.12,64.07,64.11,56988.0,53.6193,53.6528,53.6109,53.6444,56988.0
2019-11-18 11:00:00,64.11,64.13,64.1,64.11,45763.0,53.6444,53.6611,53.636,53.6444,45763.0
2019-11-18 11:05:00,64.11,64.12,64.09,64.11,18133.0,53.6444,53.6528,53.6277,53.6444,18133.0
2019-11-18 11:10:00,64.11,64.17,64.11,64.13,206364.0,53.6444,53.6946,53.6444,53.6611,206364.0
2019-11-18 11:15:00,64.13,64.15,64.12,64.13,159060.0,53.6611,53.6779,53.6528,53.6611,159060.0
2019-11-18 11:20:00,64.14,64.19,64.13,64.18,93355.0,53.6695,53.7113,53.6611,53.703,93355.0
2019-11-18 11:25:00,64.17,64.2,64.17,64.2,245494.0,53.6946,53.7197,53.6946,53.7197,245494.0
2019-11-18 11:30:00,64.2,64.23,64.18,64.23,142837.0,53.7197,53.7448,53.703,53.7448,142837.0
2019-11-18 11:35:00,64.23,64.24,64.21,64.22,41795.0,53.7448,53.7532,53.7281,53.7364,41795.0
2019-11-18 11:40:00,64.22,64.23,64.21,64.22,88409.0,53.7364,53.7448,53.7281,53.7364,88409.0
2019-11-18 11:45:00,64.22,64.23,64.19,64.22,114428.0,53.7364,53.7448,53.7113,53.7364,114428.0
2019-11-18 11:50:00,64.22,64.23,64.21,64.22,156403.0,53.7364,53.7448,53.7281,53.7364,156403.0
2019-11-18 11:55:00,64.21,64.22,64.2,64.21,59953.0,53.7281,53.7364,53.7197,53.7281,59953.0
2019-11-18 12:00:00,64.21,64.22,64.2,64.22,59537.0,53.7281,53.7364,53.7197,53.7364,59537.0
2019-11-18 12:05:00,64.22,64.22,64.2,64.21,325090.0,53.7364,53.7364,53.7197,53.7281,325090.0
2019-11-18 12:10:00,64.21,64.22,64.21,64.22,41306.0,53.7281,53.7364,53.7281,53.7364,41306.0
2019-11-18 12:15:00,64.22,64.25,64.22,64.24,179527.0,53.7364,53.7615,53.7364,53.7532,179527.0
2019-11-18 12:20:00,64.23,64.25,64.23,64.25,122659.0,53.7448,53.7615,53.7448,53.7615,122659.0
2019-11-18 12:25:00,64.24,64.25,64.22,64.23,218502.0,53.7532,53.7615,53.7364,53.7448,218502.0
2019-11-18 12:30:00,64.22,64.23,64.22,64.23,20944.0,53.7364,53.7448,53.7364,53.7448,20944.0
2019-11-18 12:35:00,64.23,64.26,64.22,64.26,78368.0,53.7448,53.7699,53.7364,53.7699,78368.0
2019-11-18 12:40:00,64.25,64.26,64.24,64.25,29103.0,53.7615,53.7699,53.7532,53.7615,29103.0
2019-11-18 12:45:00,64.24,64.25,64.24,64.25,53604.0,53.7532,53.7615,53.7532,53.7615,53604.0
2019-11-18 12:50:00,64.24,64.25,64.24,64.24,75091.0,53.7532,53.7615,53.7532,53.7532,75091.0
2019-11-18 12:55:00,64.25,64.26,64.24,64.26,65787.0,53.7615,53.7699,53.7532,53.7699,65787.0
2019-11-18 13:00:00,64.25,64.26,64.25,64.26,70621.0,53.7615,53.7699,53.7615,53.7699,70621.0
2019-11-18 13:05:00,64.26,64.26,64.24,64.24,115074.0,53.7699,53.7699,53.7532,53.7532,115074.0
2019-11-18 13:10:00,64.25,64.25,64.24,64.25,49245.0,53.7615,53.7615,53.7532,53.7615,49245.0
2019-11-18 13:15:00,64.25,64.25,64.24,64.25,42139.0,53.7615,53.7615,53.7532,53.7615,42139.0
2019-11-18 13:20:00,64.25,64.26,64.24,64.25,43113.0,53.7615,53.7699,53.7532,53.7615,43113.0
2019-11-18 13:25:00,64.25,64.26,64.24,64.24,59250.0,53.7615,53.7699,53.7532,53.7532,59250.0
2019-11-18 13:30:00,64.25,64.25,64.24,64.25,75138.0,53.7615,53.7615,53.7532,53.7615,75138.0
2019-11-18 13:35:00,64.25,64.26,64.24,64.26,49349.0,53.7615,53.7699,53.7532,53.7699,49349.0
2019-11-18 13:40:00,64.26,64.29,64.25,64.28,109554.0,53.7699,53.795,53.7615,53.7867,109554.0
2019-11-18 13:45:00,64.28,64.28,64.26,64.27,36356.0,53.7867,53.7867,53.7699,53.7783,36356.0
2019-11-18 13:50:00,64.27,64.27,64.26,64.26,34023.0,53.7783,53.7783,53.7699,53.7699,34023.0
2019-11-18 13:55:00,64.27,64.27,64.26,64.26,50067.0,53.7783,53.7783,53.7699,53.7699,50067.0
2019-11-18 14:00:00,64.27,64.27,64.24,64.25,58116.0,53.7783,53.7783,53.7532,53.7615,58116.0
2019-11-18 14:05:00,64.25,64.25,64.23,64.25,207910.0,53.7615,53.7615,53.7448,53.7615,207910.0
2019-11-18 14:10:00,64.24,64.25,64.24,64.25,62439.0,53.7532,53.7615,53.7532,53.7615,62439.0
2019-11-18 14:15:00,64.24,64.26,64.24,64.26,146803.0,53.7532,53.7699,53.7532,53.7699,146803.0
2019-11-18 14:20:00,64.25,64.26,64.25,64.26,72646.0,53.7615,53.7699,53.7615,53.7699,72646.0
2019-11-18 14:25:00,64.25,64.26,64.24,64.24,90947.0,53.7615,53.7699,53.7532,53.7532,90947.0
2019-11-18 14:30:00,64.24,64.25,64.24,64.25,70825.0,53.7532,53.7615,53.7532,53.7615,70825.0
2019-11-18 14:35:00,64.24,64.26,64.24,64.25,81270.0,53.7532,53.7699,53.7532,53.7615,81270.0
2019-11-18 14:40:00,64.26,64.26,64.25,64.25,116706.0,53.7699,53.7699,53.7615,53.7615,116706.0
2019-11-18 14:45:00,64.26,64.26,64.25,64.26,140159.0,53.7699,53.7699,53.7615,53.7699,140159.0
2019-11-18 14:50:00,64.25,64.26,64.25,64.26,77675.0,53.7615,53.7699,53.7615,53.7699,77675.0
2019-11-18 14:55:00,64.25,64.26,64.24,64.25,135209.0,53.7615,53.7699,53.7532,53.7615,135209.0
2019-11-18 15:00:00,64.25,64.25,64.24,64.25,33861.0,53.7615,53.7615,53.7532,53.7615,33861.0
2019-11-18 15:05:00,64.25,64.25,64.24,64.25,26307.0,53.7615,53.7615,53.7532,53.7615,26307.0
2019-11-18 15:10:00,64.25,64.25,64.23,64.23,41694.0,53.7615,53.7615,53.7448,53.7448,41694.0
2019-11-18 15:15:00,64.23,64.24,64.21,64.21,29177.0,53.7448,53.7532,53.7281,53.7281,29177.0
2019-11-18 15:20:00,64.22,64.23,64.21,64.23,93678.0,53.7364,53.7448,53.7281,53.7448,93678.0
2019-11-18 15:25:00,64.23,64.23,64.22,64.23,20907.0,53.7448,53.7448,53.7364,53.7448,20907.0
2019-11-18 15:30:00,64.23,64.23,64.21,64.22,166053.0,53.7448,53.7448,53.7281,53.7364,166053.0
2019-11-18 15:35:00,64.22,64.22,64.19,64.2,178158.0,53.7364,53.7364,53.7113,53.7197,178158.0
2019-11-18 15:40:00,64.2,64.21,64.2,64.2,69756.0,53.7197,53.7281,53.7197,53.7197,69756.0
2019-11-18 15:45:00,64.2,64.21,64.2,64.21,72334.0,53.7197,53.7281,53.7197,53.7281,72334.0
2019-11-18 15:50:00,64.2,64.22,64.2,64.22,122861.0,53.7197,53.7364,53.7197,53.7364,122861.0
2019-11-18 15:55:00,64.22,64.23,64.2,64.21,436608.0,53.7364,53.7448,53.7197,53.7281,436608.0
2019-11-19 09:30:00,64.45,64.45,64.39,64.41,100783.0,53.9289,53.9289,53.8787,53.8954,100783.0
2019-11-19 09:35:00,64.41,64.41,64.36,64.38,178766.0,53.8954,53.8954,53.8536,53.8703,178766.0
2019-11-19 09:40:00,64.37,64.37,64.32,64.33,46440.0,53.862,53.862,53.8201,53.8285,46440.0
2019-11-19 09:45:00,64.33,64.35,64.31,64.34,26505.0,53.8285,53.8452,53.8118,53.8369,26505.0
2019-11-19 09:50:00,64.34,64.34,64.3,64.3,70489.0,53.8369,53.8369,53.8034,53.8034,70489.0
2019-11-19 09:55:00,64.3,64.32,64.29,64.3,62951.0,53.8034,53.8201,53.795,53.8034,62951.0
2019-11-19 10:00:00,64.3,64.31,64.24,64.24,44932.0,53.8034,53.8118,53.7532,53.7532,44932.0
2019-11-19 10:05:00,64.24,64.24,64.21,64.21,18053.0,53.7532,53.7532,53.7281,53.7281,18053.0
2019-11-19 10:10:00,64.22,64.25,64.21,64.23,24145.0,53.7364,53.7615,53.7281,53.7448,24145.0
2019-11-19 10:15:00,64.23,64.25,64.21,64.25,23397.0,53.7448,53.7615,53.7281,53.7615,23397.0
2019-11-19 10:20:00,64.25,64.26,64.22,64.23,16521.0,53.7615,53.7699,53.7364,53.7448,16521.0
2019-11-19 10:25:00,64.23,64.25,64.2,64.25,86684.0,53.7448,53.7615,53.7197,53.7615,86684.0
2019-11-19 10:30:00,64.25,64.26,64.2,64.24,49991.0,53.7615,53.7699,53.7197,53.7532,49991.0
2019-11-19 10:35:00,64.24,64.25,64.21,64.23,90096.0,53.7532,53.7615,53.7281,53.7448,90096.0
2019-11-19 10:40:00,64.23,64.24,64.21,64.22,47300.0,53.7448,53.7532,53.7281,53.7364,47300.0
2019-11-19 10:45:00,64.22,64.22,64.16,64.16,53651.0,53.7364,53.7364,53.6862,53.6862,53651.0
2019-11-19 10:50:00,64.16,64.18,64.09,64.11,91686.0,53.6862,53.703,53.6277,53.6444,91686.0
2019-11-19 10:55:00,64.1,64.11,64.06,64.07,51181.0,53.636,53.6444,53.6026,53.6109,51181.0
2019-11-19 11:00:00,64.07,64.1,64.05,64.08,156095.0,53.6109,53.636,53.5942,53.6193,156095.0
2019-11-19 11:05:00,64.08,64.11,64.08,64.09,83999.0,53.6193,53.6444,53.6193,53.6277,83999.0
2019-11-19 11:10:00,64.09,64.11,64.06,64.1,76729.0,53.6277,53.6444,53.6026,53.636,76729.0
2019-11-19 11:15:00,64.11,64.13,64.08,64.11,50931.0,53.6444,53.6611,53.6193,53.6444,50931.0
2019-11-19 11:20:00,64.11,64.12,64.09,64.12,78922.0,53.6444,53.6528,53.6277,53.6528,78922.0
2019-11-19 11:25:00,64.11,64.15,64.11,64.14,89637.0,53.6444,53.6779,53.6444,53.6695,89637.0
2019-11-19 11:30:00,64.14,64.17,64.14,64.17,58171.0,53.6695,53.6946,53.6695,53.6946,58171.0
2019-11-19 11:35:00,64.16,64.26,64.14,64.23,176414.0,53.6862,53.7699,53.6695,53.7448,176414.0
2019-11-19 11:40:00,64.23,64.23,64.18,64.19,70718.0,53.7448,53.7448,53.703,53.7113,70718.0
2019-11-19 11:45:00,64.18,64.19,64.15,64.16,15022.0,53.703,53.7113,53.6779,53.6862,15022.0
2019-11-19 11:50:00,64.15,64.18,64.15,64.17,41291.0,53.6779,53.703,53.6779,53.6946,41291.0
2019-11-19 11:55:00,64.17,64.18,64.15,64.17,111749.0,53.6946,53.703,53.6779,53.6946,111749.0
2019-11-19 12:00:00,64.17,64.19,64.16,64.17,27399.0,53.6946,53.7113,53.6862,53.6946,27399.0
2019-11-19 12:05:00,64.15,64.16,64.12,64.14,115735.0,53.6779,53.6862,53.6528,53.6695,115735.0
2019-11-19 12:10:00,64.15,64.17,64.14,64.16,17834.0,53.6779,53.6946,53.6695,53.6862,17834.0
2019-11-19 12:15:00,64.17,64.18,64.16,64.17,34527.0,53.6946,53.703,53.6862,53.6946,34527.0
2019-11-19 12:20:00,64.17,64.19,64.17,64.19,48274.0,53.6946,53.7113,53.6946,53.7113,48274.0
2019-11-19 12:25:00,64.19,64.2,64.17,64.18,41234.0,53.7113,53.7197,53.6946,53.703,41234.0
2019-11-19 12:30:00,64.18,64.18,64.15,64.15,24559.0,53.703,53.703,53.6779,53.6779,24559.0
2019-11-19 12:35:00,64.15,64.16,64.13,64.16,65685.0,53.6779,53.6862,53.6611,53.6862,65685.0
2019-11-19 12:40:00,64.14,64.15,64.12,64.12,33226.0,53.6695,53.6779,53.6528,53.6528,33226.0
2019-11-19 12:45:00,64.13,64.16,64.12,64.16,28047.0,53.6611,53.6862,53.6528,53.6862,28047.0
2019-11-19 12:50:00,64.16,64.16,64.14,64.16,31755.0,53.6862,53.6862,53.6695,53.6862,31755.0
2019-11-19 12:55:00,64.16,64.18,64.15,64.17,18026.0,53.6862,53.703,53.6779,53.6946,18026.0
2019-11-19 13:00:00,64.16,64.16,64.13,64.15,55809.0,53.6862,53.6862,53.6611,53.6779,55809.0
2019-11-19 13:05:00,64.14,64.16,64.13,64.15,43586.0,53.6695,53.6862,53.6611,53.6779,43586.0
2019-11-19 13:10:00,64.15,64.18,64.15,64.18,7944.0,53.6779,53.703,53.6779,53.703,7944.0
2019-11-19 13:15:00,64.18,64.19,64.17,64.19,13041.0,53.703,53.7113,53.6946,53.7113,13041.0
2019-11-19 13:20:00,64.19,64.19,64.16,64.17,68677.0,53.7113,53.7113,53.6862,53.6946,68677.0
2019-11-19 13:25:00,64.18,64.18,64.16,64.17,11928.0,53.703,53.703,53.6862,53.6946,11928.0
2019-11-19 13:30:00,64.17,64.17,64.16,64.17,30182.0,53.6946,53.6946,53.6862,53.6946,30182.0
2019-11-19 13:35:00,64.17,64.17,64.15,64.17,30607.0,53.6946,53.6946,53.6779,53.6946,30607.0
2019-11-19 13:40:00,64.17,64.18,64.16,64.17,32924.0,53.6946,53.703,53.6862,53.6946,32924.0
2019-11-19 13:45:00,64.17,64.19,64.16,64.19,76139.0,53.6946,53.7113,53.6862,53.7113,76139.0
2019-11-19 13:50:00,64.18,64.19,64.17,64.18,54690.0,53.703,53.7113,53.6946,53.703,54690.0
2019-11-19 13:55:00,64.17,64.18,64.17,64.18,9909.0,53.6946,53.703,53.6946,53.703,9909.0
2019-11-19 14:00:00,64.18,64.2,64.17,64.19,24649.0,53.703,53.7197,53.6946,53.7113,24649.0
2019-11-19 14:05:00,64.2,64.21,64.18,64.19,47543.0,53.7197,53.7281,53.703,53.7113,47543.0
2019-11-19 14:10:00,64.19,64.19,64.18,64.19,49377.0,53.7113,53.7113,53.703,53.7113,49377.0
2019-11-19 14:15:00,64.18,64.19,64.17,64.18,31655.0,53.703,53.7113,53.6946,53.703,31655.0
2019-11-19 14:20:00,64.18,64.2,64.17,64.18,53973.0,53.703,53.7197,53.6946,53.703,53973.0
2019-11-19 14:25:00,64.19,64.2,64.18,64.19,114223.0,53.7113,53.7197,53.703,53.7113,114223.0
2019-11-19 14:30:00,64.19,64.19,64.17,64.18,94016.0,53.7113,53.7113,53.6946,53.703,94016.0
2019-11-19 14:35:00,64.18,64.18,64.17,64.17,23019.0,53.703,53.703,53.6946,53.6946,23019.0
2019-11-19 14:40:00,64.17,64.18,64.17,64.17,31640.0,53.6946,53.703,53.6946,53.6946,31640.0
2019-11-19 14:45:00,64.18,64.2,64.17,64.2,47478.0,53.703,53.7197,53.6946,53.7197,47478.0
2019-11-19 14:50:00,64.19,64.2,64.15,64.16,153442.0,53.7113,53.7197,53.6779,53.6862,153442.0
2019-11-19 14:55:00,64.15,64.16,64.14,64.16,63855.0,53.6779,53.6862,53.6695,53.6862,63855.0
2019-11-19 15:00:00,64.15,64.16,64.14,64.16,45755.0,53.6779,53.6862,53.6695,53.6862,45755.0
2019-11-19 15:05:00,64.15,64.18,64.15,64.17,71093.0,53.6779,53.703,53.6779,53.6946,71093.0
2019-11-19 15:10:00,64.17,64.19,64.16,64.19,21514.0,53.6946,53.7113,53.6862,53.7113,21514.0
2019-11-19 15:15:00,64.19,64.19,64.17,64.17,34660.0,53.7113,53.7113,53.6946,53.6946,34660.0
2019-11-19 15:20:00,64.18,64.18,64.16,64.18,91180.0,53.703,53.703,53.6862,53.703,91180.0
2019-11-19 15:25:00,64.17,64.18,64.16,64.17,111617.0,53.6946,53.703,53.6862,53.6946,111617.0
2019-11-19 15:30:00,64.17,64.18,64.16,64.17,90800.0,53.6946,53.703,53.6862,53.6946,90800.0
2019-11-19 15:35:00,64.17,64.18,64.16,64.17,134230.0,53.6946,53.703,53.6862,53.6946,134230.0
2019-11-19 15:40:00,64.18,64.18,64.17,64.17,73269.0,53.703,53.703,53.6946,53.6946,73269.0
2019-11-19 15:45:00,64.18,64.18,64.16,64.17,272015.0,53.703,53.703,53.6862,53.6946,272015.0
2019-11-19 15:50:00,64.17,64.18,64.15,64.17,364902.0,53.6946,53.703,53.6779,53.6946,364902.0
2019-11-19 15:55:00,64.17,64.19,64.15,64.17,1130111.0,53.6946,53.7113,53.6779,53.6946,1130111.0
2019-11-20 09:30:00,63.84,63.86,63.82,63.84,118510.0,53.4185,53.4352,53.4017,53.4185,118510.0
2019-11-20 09:35:00,63.85,63.88,63.84,63.87,163910.0,53.4268,53.452,53.4185,53.4436,163910.0
2019-11-20 09:40:00,63.87,63.88,63.84,63.86,40595.0,53.4436,53.452,53.4185,53.4352,40595.0
2019-11-20 09:45:00,63.86,63.89,63.86,63.88,56349.0,53.4352,53.4603,53.4352,53.452,56349.0
2019-11-20 09:50:00,63.88,63.9,63.86,63.87,23034.0,53.452,53.4687,53.4352,53.4436,23034.0
2019-11-20 09:55:00,63.88,63.9,63.87,63.89,9018.0,53.452,53.4687,53.4436,53.4603,9018.0
2019-11-20 10:00:00,63.9,63.94,63.9,63.92,18257.0,53.4687,53.5022,53.4687,53.4854,18257.0
2019-11-20 10:05:00,63.92,63.93,63.9,63.91,53629.0,53.4854,53.4938,53.4687,53.4771,53629.0
2019-11-20 10:10:00,63.9,63.91,63.87,63.88,27187.0,53.4687,53.4771,53.4436,53.452,27187.0
2019-11-20 10:15:00,63.88,63.88,63.85,63.86,58579.0,53.452,53.452,53.4268,53.4352,58579.0
2019-11-20 10:20:00,63.86,63.87,63.84,63.85,20009.0,53.4352,53.4436,53.4185,53.4268,20009.0
2019-11-20 10:25:00,63.85,63.9,63.84,63.9,86330.0,53.4268,53.4687,53.4185,53.4687,86330.0
2019-11-20 10:30:00,63.9,63.93,63.9,63.93,80320.0,53.4687,53.4938,53.4687,53.4938,80320.0
2019-11-20 10:35:00,63.93,63.96,63.93,63.93,166466.0,53.4938,53.5189,53.4938,53.4938,166466.0
2019-11-20 10:40:00,63.95,63.95,63.92,63.93,38537.0,53.5105,53.5105,53.4854,53.4938,38537.0
2019-11-20 10:45:00,63.93,63.95,63.92,63.94,39671.0,53.4938,53.5105,53.4854,53.5022,39671.0
2019-11-20 10:50:00,63.94,63.96,63.93,63.96,65421.0,53.5022,53.5189,53.4938,53.5189,65421.0
2019-11-20 10:55:00,63.95,63.96,63.91,63.92,19516.0,53.5105,53.5189,53.4771,53.4854,19516.0
2019-11-20 11:00:00,63.92,63.95,63.92,63.94,30948.0,53.4854,53.5105,53.4854,53.5022,30948.0
2019-11-20 11:05:00,63.95,63.95,63.91,63.92,45594.0,53.5105,53.5105,53.4771,53.4854,45594.0
2019-11-20 11:10:00,63.91,63.92,63.89,63.9,32335.0,53.4771,53.4854,53.4603,53.4687,32335.0
2019-11-20 11:15:00,63.9,63.91,63.89,63.89,85960.0,53.4687,53.4771,53.4603,53.4603,85960.0
2019-11-20 11:20:00,63.89,63.93,63.89,63.92,44224.0,53.4603,53.4938,53.4603,53.4854,44224.0
2019-11-20 11:25:00,63.93,63.93,63.9,63.9,107236.0,53.4938,53.4938,53.4687,53.4687,107236.0
2019-11-20 11:30:00,63.9,63.91,63.85,63.86,143041.0,53.4687,53.4771,53.4268,53.4352,143041.0
2019-11-20 11:35:00,63.86,63.88,63.86,63.86,79745.0,53.4352,53.452,53.4352,53.4352,79745.0
2019-11-20 11:40:00,63.87,63.87,63.84,63.86,45215.0,53.4436,53.4436,53.4185,53.4352,45215.0
2019-11-20 11:45:00,63.86,63.88,63.85,63.88,56257.0,53.4352,53.452,53.4268,53.452,56257.0
2019-11-20 11:50:00,63.87,63.88,63.86,63.87,35729.0,53.4436,53.452,53.4352,53.4436,35729.0
2019-11-20 11:55:00,63.88,63.89,63.87,63.88,22241.0,53.452,53.4603,53.4436,53.452,22241.0
2019-11-20 12:00:00,63.87,63.89,63.85,63.87,18090.0,53.4436,53.4603,53.4268,53.4436,18090.0
2019-11-20 12:05:00,63.86,63.89,63.86,63.89,27146.0,53.4352,53.4603,53.4352,53.4603,27146.0
2019-11-20 12:10:00,63.9,63.91,63.88,63.89,30185.0,53.4687,53.4771,53.452,53.4603,30185.0
2019-11-20 12:15:00,63.88,63.9,63.88,63.9,26490.0,53.452,53.4687,53.452,53.4687,26490.0
2019-11-20 12:20:00,63.9,63.9,63.87,63.88,13467.0,53.4687,53.4687,53.4436,53.452,13467.0
2019-11-20 12:25:00,63.89,63.9,63.88,63.9,9739.0,53.4603,53.4687,53.452,53.4687,9739.0
2019-11-20 12:30:00,63.89,63.9,63.86,63.86,15142.0,53.4603,53.4687,53.4352,53.4352,15142.0
2019-11-20 12:35:00,63.87,63.88,63.86,63.87,29387.0,53.4436,53.452,53.4352,53.4436,29387.0
2019-11-20 12:40:00,63.88,63.88,63.87,63.88,35659.0,53.452,53.452,53.4436,53.452,35659.0
2019-11-20 12:45:00,63.88,63.88,63.86,63.87,20858.0,53.452,53.452,53.4352,53.4436,20858.0
2019-11-20 12:50:00,63.87,63.87,63.81,63.83,32736.0,53.4436,53.4436,53.3934,53.4101,32736.0
2019-11-20 12:55:00,63.82,63.82,63.64,63.71,615338.0,53.4017,53.4017,53.2511,53.3097,615338.0
2019-11-20 13:00:00,63.71,63.72,63.68,63.7,191365.0,53.3097,53.3181,53.2846,53.3013,191365.0
2019-11-20 13:05:00,63.69,63.69,63.63,63.64,50552.0,53.293,53.293,53.2428,53.2511,50552.0
2019-11-20 13:10:00,63.63,63.65,63.6,63.61,105507.0,53.2428,53.2595,53.2177,53.226,105507.0
2019-11-20 13:15:00,63.61,63.61,63.57,63.57,97861.0,53.226,53.226,53.1926,53.1926,97861.0
2019-11-20 13:20:00,63.58,63.62,63.57,63.61,85543.0,53.2009,53.2344,53.1926,53.226,85543.0
2019-11-20 13:25:00,63.6,63.64,63.59,63.6,36108.0,53.2177,53.2511,53.2093,53.2177,36108.0
2019-11-20 13:30:00,63.61,63.61,63.57,63.59,109838.0,53.226,53.226,53.1926,53.2093,109838.0
2019-11-20 13:35:00,63.59,63.61,63.57,63.58,65552.0,53.2093,53.226,53.1926,53.2009,65552.0
2019-11-20 13:40:00,63.58,63.62,63.57,63.6,58452.0,53.2009,53.2344,53.1926,53.2177,58452.0
2019-11-20 13:45:00,63.59,63.62,63.59,63.61,69892.0,53.2093,53.2344,53.2093,53.226,69892.0
2019-11-20 13:50:00,63.62,63.7,63.61,63.68,211657.0,53.2344,53.3013,53.226,53.2846,211657.0
2019-11-20 13:55:00,63.69,63.7,63.65,63.67,148665.0,53.293,53.3013,53.2595,53.2762,148665.0
2019-11-20 14:00:00,63.68,63.7,63.65,63.66,32490.0,53.2846,53.3013,53.2595,53.2679,32490.0
2019-11-20 14:05:00,63.66,63.68,63.64,63.67,30836.0,53.2679,53.2846,53.2511,53.2762,30836.0
2019-11-20 14:10:00,63.67,63.71,63.66,63.68,29235.0,53.2762,53.3097,53.2679,53.2846,29235.0
2019-11-20 14:15:00,63.68,63.71,63.67,63.71,109846.0,53.2846,53.3097,53.2762,53.3097,109846.0
2019-11-20 14:20:00,63.71,63.72,63.68,63.7,134004.0,53.3097,53.3181,53.2846,53.3013,134004.0
2019-11-20 14:25:00,63.69,63.74,63.69,63.74,66792.0,53.293,53.3348,53.293,53.3348,66792.0
2019-11-20 14:30:00,63.74,63.75,63.72,63.74,61081.0,53.3348,53.3432,53.3181,53.3348,61081.0
2019-11-20 14:35:00,63.75,63.76,63.73,63.76,40723.0,53.3432,53.3515,53.3264,53.3515,40723.0
2019-11-20 14:40:00,63.76,63.77,63.74,63.76,56698.0,53.3515,53.3599,53.3348,53.3515,56698.0
2019-11-20 14:45:00,63.77,63.78,63.74,63.76,51132.0,53.3599,53.3683,53.3348,53.3515,51132.0
2019-11-20 14:50:00,63.76,63.77,63.74,63.75,102702.0,53.3515,53.3599,53.3348,53.3432,102702.0
2019-11-20 14:55:00,63.75,63.76,63.74,63.74,49866.0,53.3432,53.3515,53.3348,53.3348,49866.0
2019-11-20 15:00:00,63.74,63.77,63.74,63.75,51970.0,53.3348,53.3599,53.3348,53.3432,51970.0
2019-11-20 15:05:00,63.74,63.77,63.74,63.77,26543.0,53.3348,53.3599,53.3348,53.3599,26543.0
2019-11-20 15:10:00,63.77,63.79,63.76,63.79,53115.0,53.3599,53.3766,53.3515,53.3766,53115.0
2019-11-20 15:15:00,63.78,63.78,63.75,63.76,51506.0,53.3683,53.3683,53.3432,53.3515,51506.0
2019-11-20 15:20:00,63.76,63.77,63.74,63.76,62039.0,53.3515,53.3599,53.3348,53.3515,62039.0
2019-11-20 15:25:00,63.76,63.78,63.74,63.74,16905.0,53.3515,53.3683,53.3348,53.3348,16905.0
2019-11-20 15:30:00,63.74,63.75,63.73,63.74,87051.0,53.3348,53.3432,53.3264,53.3348,87051.0
2019-11-20 15:35:00,63.74,63.75,63.72,63.73,42718.0,53.3348,53.3432,53.3181,53.3264,42718.0
2019-11-20 15:40:00,63.73,63.76,63.72,63.76,181717.0,53.3264,53.3515,53.3181,53.3515,181717.0
2019-11-20 15:45:00,63.76,63.77,63.75,63.75,32097.0,53.3515,53.3599,53.3432,53.3432,32097.0
2019-11-20 15:50:00,63.76,63.78,63.74,63.77,62477.0,53.3515,53.3683,53.3348,53.3599,62477.0
2019-11-20 15:55:00,63.78,63.79,63.74,63.76,199179.0,53.3683,53.3766,53.3348,53.3515,199179.0
2019-11-21 09:30:00,63.77,63.77,63.7,63.7,89929.0,53.3599,53.3599,53.3013,53.3013,89929.0
2019-11-21 09:35:00,63.7,63.71,63.69,63.7,137704.0,53.3013,53.3097,53.293,53.3013,137704.0
2019-11-21 09:40:00,63.7,63.71,63.67,63.67,53327.0,53.3013,53.3097,53.2762,53.2762,53327.0
2019-11-21 09:45:00,63.68,63.71,63.68,63.69,65525.0,53.2846,53.3097,53.2846,53.293,65525.0
2019-11-21 09:50:00,63.69,63.72,63.69,63.71,44171.0,53.293,53.3181,53.293,53.3097,44171.0
2019-11-21 09:55:00,63.7,63.73,63.7,63.7,37696.0,53.3013,53.3264,53.3013,53.3013,37696.0
2019-11-21 10:00:00,63.7,63.71,63.67,63.69,34235.0,53.3013,53.3097,53.2762,53.293,34235.0
2019-11-21 10:05:00,63.68,63.72,63.66,63.71,39337.0,53.2846,53.3181,53.2679,53.3097,39337.0
2019-11-21 10:10:00,63.71,63.72,63.69,63.7,29464.0,53.3097,53.3181,53.293,53.3013,29464.0
2019-11-21 10:15:00,63.69,63.69,63.57,63.57,89814.0,53.293,53.293,53.1926,53.1926,89814.0
2019-11-21 10:20:00,63.57,63.58,63.54,63.54,42095.0,53.1926,53.2009,53.1675,53.1675,42095.0
2019-11-21 10:25:00,63.53,63.56,63.52,63.53,18001.0,53.1591,53.1842,53.1507,53.1591,18001.0
2019-11-21 10:30:00,63.53,63.55,63.51,63.52,27329.0,53.1591,53.1758,53.1424,53.1507,27329.0
2019-11-21 10:35:00,63.52,63.57,63.52,63.56,23278.0,53.1507,53.1926,53.1507,53.1842,23278.0
2019-11-21 10:40:00,63.56,63.61,63.56,63.61,47865.0,53.1842,53.226,53.1842,53.226,47865.0
2019-11-21 10:45:00,63.6,63.64,63.6,63.63,77878.0,53.2177,53.2511,53.2177,53.2428,77878.0
2019-11-21 10:50:00,63.63,63.65,63.62,63.63,54806.0,53.2428,53.2595,53.2344,53.2428,54806.0
2019-11-21 10:55:00,63.63,63.67,63.61,63.66,43777.0,53.2428,53.2762,53.226,53.2679,43777.0
2019-11-21 11:00:00,63.67,63.72,63.65,63.7,73790.0,53.2762,53.3181,53.2595,53.3013,73790.0
2019-11-21 11:05:00,63.69,63.71,63.68,63.69,26786.0,53.293,53.3097,53.2846,53.293,26786.0
2019-11-21 11:10:00,63.69,63.7,63.65,63.66,45664.0,53.293,53.3013,53.2595,53.2679,45664.0
2019-11-21 11:15:00,63.66,63.67,63.64,63.65,202920.0,53.2679,53.2762,53.2511,53.2595,202920.0
2019-11-21 11:20:00,63.65,63.69,63.65,63.68,58798.0,53.2595,53.293,53.2595,53.2846,58798.0
2019-11-21 11:25:00,63.68,63.71,63.65,63.65,67088.0,53.2846,53.3097,53.2595,53.2595,67088.0
2019-11-21 11:30:00,63.66,63.7,63.63,63.63,74001.0,53.2679,53.3013,53.2428,53.2428,74001.0
2019-11-21 11:35:00,63.63,63.65,63.62,63.63,89953.0,53.2428,53.2595,53.2344,53.2428,89953.0
2019-11-21 11:40:00,63.63,63.66,63.62,63.66,436948.0,53.2428,53.2679,53.2344,53.2679,436948.0
2019-11-21 11:45:00,63.66,63.68,63.65,63.66,307352.0,53.2679,53.2846,53.2595,53.2679,307352.0
2019-11-21 11:50:00,63.67,63.68,63.64,63.66,35554.0,53.2762,53.2846,53.2511,53.2679,35554.0
2019-11-21 11:55:00,63.66,63.67,63.64,63.64,126783.0,53.2679,53.2762,53.2511,53.2511,126783.0
2019-11-21 12:00:00,63.64,63.67,63.63,63.67,67230.0,53.2511,53.2762,53.2428,53.2762,67230.0
2019-11-21 12:05:00,63.67,63.68,63.67,63.68,27789.0,53.2762,53.2846,53.2762,53.2846,27789.0
2019-11-21 12:10:00,63.68,63.7,63.67,63.68,114659.0,53.2846,53.3013,53.2762,53.2846,114659.0
2019-11-21 12:15:00,63.67,63.68,63.67,63.67,5323.0,53.2762,53.2846,53.2762,53.2762,5323.0
2019-11-21 12:20:00,63.67,63.68,63.66,63.67,12973.0,53.2762,53.2846,53.2679,53.2762,12973.0
2019-11-21 12:25:00,63.67,63.68,63.66,63.68,27894.0,53.2762,53.2846,53.2679,53.2846,27894.0
2019-11-21 12:30:00,63.67,63.7,63.66,63.7,14499.0,53.2762,53.3013,53.2679,53.3013,14499.0
2019-11-21 12:35:00,63.7,63.72,63.69,63.71,24625.0,53.3013,53.3181,53.293,53.3097,24625.0
2019-11-21 12:40:00,63.71,63.72,63.71,63.71,19467.0,53.3097,53.3181,53.3097,53.3097,19467.0
2019-11-21 12:45:00,63.72,63.72,63.69,63.7,15423.0,53.3181,53.3181,53.293,53.3013,15423.0
2019-11-21 12:50:00,63.7,63.71,63.69,63.71,27907.0,53.3013,53.3097,53.293,53.3097,27907.0
2019-11-21 12:55:00,63.7,63.71,63.68,63.7,11337.0,53.3013,53.3097,53.2846,53.3013,11337.0
2019-11-21 13:00:00,63.7,63.72,63.7,63.71,13773.0,53.3013,53.3181,53.3013,53.3097,13773.0
2019-11-21 13:05:00,63.71,63.72,63.7,63.71,36087.0,53.3097,53.3181,53.3013,53.3097,36087.0
2019-11-21 13:10:00,63.72,63.72,63.69,63.7,15094.0,53.3181,53.3181,53.293,53.3013,15094.0
2019-11-21 13:15:00,63.7,63.72,63.7,63.71,32990.0,53.3013,53.3181,53.3013,53.3097,32990.0
2019-11-21 13:20:00,63.71,63.72,63.69,63.7,20599.0,53.3097,53.3181,53.293,53.3013,20599.0
2019-11-21 13:25:00,63.71,63.71,63.69,63.71,33242.0,53.3097,53.3097,53.293,53.3097,33242.0
2019-11-21 13:30:00,63.71,63.71,63.68,63.69,22120.0,53.3097,53.3097,53.2846,53.293,22120.0
2019-11-21 13:35:00,63.69,63.7,63.68,63.7,35121.0,53.293,53.3013,53.2846,53.3013,35121.0
2019-11-21 13:40:00,63.7,63.71,63.68,63.69,28924.0,53.3013,53.3097,53.2846,53.293,28924.0
2019-11-21 13:45:00,63.69,63.7,63.69,63.7,50642.0,53.293,53.3013,53.293,53.3013,50642.0
2019-11-21 13:50:00,63.7,63.7,63.69,63.69,34722.0,53.3013,53.3013,53.293,53.293,34722.0
2019-11-21 13:55:00,63.69,63.7,63.67,63.68,47324.0,53.293,53.3013,53.2762,53.2846,47324.0
2019-11-21 14:00:00,63.68,63.68,63.62,63.64,41001.0,53.2846,53.2846,53.2344,53.2511,41001.0
2019-11-21 14:05:00,63.64,63.7,63.63,63.7,49805.0,53.2511,53.3013,53.2428,53.3013,49805.0
2019-11-21 14:10:00,63.69,63.71,63.69,63.7,44881.0,53.293,53.3097,53.293,53.3013,44881.0
2019-11-21 14:15:00,63.7,63.72,63.7,63.71,18414.0,53.3013,53.3181,53.3013,53.3097,18414.0
2019-11-21 14:20:00,63.72,63.75,63.72,63.73,67921.0,53.3181,53.3432,53.3181,53.3264,67921.0
2019-11-21 14:25:00,63.74,63.74,63.72,63.74,41025.0,53.3348,53.3348,53.3181,53.3348,41025.0
2019-11-21 14:30:00,63.73,63.76,63.73,63.76,102160.0,53.3264,53.3515,53.3264,53.3515,102160.0
2019-11-21 14:35:00,63.75,63.76,63.74,63.76,138603.0,53.3432,53.3515,53.3348,53.3515,138603.0
2019-11-21 14:40:00,63.75,63.76,63.74,63.75,77693.0,53.3432,53.3515,53.3348,53.3432,77693.0
2019-11-21 14:45:00,63.75,63.75,63.74,63.75,20730.0,53.3432,53.3432,53.3348,53.3432,20730.0
2019-11-21 14:50:00,63.74,63.75,63.74,63.75,45728.0,53.3348,53.3432,53.3348,53.3432,45728.0
2019-11-21 14:55:00,63.74,63.75,63.73,63.73,68811.0,53.3348,53.3432,53.3264,53.3264,68811.0
2019-11-21 15:00:00,63.74,63.74,63.72,63.73,79959.0,53.3348,53.3348,53.3181,53.3264,79959.0
2019-11-21 15:05:00,63.73,63.73,63.71,63.73,132205.0,53.3264,53.3264,53.3097,53.3264,132205.0
2019-11-21 15:10:00,63.73,63.73,63.72,63.73,46502.0,53.3264,53.3264,53.3181,53.3264,46502.0
2019-11-21 15:15:00,63.73,63.73,63.71,63.71,78107.0,53.3264,53.3264,53.3097,53.3097,78107.0
2019-11-21 15:20:00,63.71,63.72,63.7,63.7,135435.0,53.3097,53.3181,53.3013,53.3013,135435.0
2019-11-21 15:25:00,63.71,63.72,63.7,63.71,79573.0,53.3097,53.3181,53.3013,53.3097,79573.0
2019-11-21 15:30:00,63.71,63.72,63.7,63.71,154440.0,53.3097,53.3181,53.3013,53.3097,154440.0
2019-11-21 15:35:00,63.71,63.72,63.7,63.7,120616.0,53.3097,53.3181,53.3013,53.3013,120616.0
2019-11-21 15:40:00,63.71,63.71,63.68,63.7,162268.0,53.3097,53.3097,53.2846,53.3013,162268.0
2019-11-21 15:45:00,63.71,63.71,63.69,63.69,184449.0,53.3097,53.3097,53.293,53.293,184449.0
2019-11-21 15:50:00,63.69,63.69,63.65,63.67,299888.0,53.293,53.293,53.2595,53.2762,299888.0
2019-11-21 15:55:00,63.67,63.71,63.67,63.69,783813.0,53.2762,53.3097,53.2762,53.293,783813.0
2019-11-22 09:30:00,63.95,63.95,63.86,63.92,65385.0,53.5105,53.5105,53.4352,53.4854,65385.0
2019-11-22 09:35:00,63.93,63.96,63.92,63.95,83417.0,53.4938,53.5189,53.4854,53.5105,83417.0
2019-11-22 09:40:00,63.94,63.94,63.91,63.92,69641.0,53.5022,53.5022,53.4771,53.4854,69641.0
2019-11-22 09:45:00,63.92,63.93,63.88,63.92,44082.0,53.4854,53.4938,53.452,53.4854,44082.0
2019-11-22 09:50:00,63.91,63.92,63.89,63.9,19305.0,53.4771,53.4854,53.4603,53.4687,19305.0
2019-11-22 09:55:00,63.9,63.93,63.89,63.91,29654.0,53.4687,53.4938,53.4603,53.4771,29654.0
2019-11-22 10:00:00,63.9,63.91,63.88,63.9,36055.0,53.4687,53.4771,53.452,53.4687,36055.0
2019-11-22 10:05:00,63.9,63.9,63.85,63.86,67390.0,53.4687,53.4687,53.4268,53.4352,67390.0
2019-11-22 10:10:00,63.86,63.87,63.84,63.86,43357.0,53.4352,53.4436,53.4185,53.4352,43357.0
2019-11-22 10:15:00,63.86,63.88,63.85,63.86,78437.0,53.4352,53.452,53.4268,53.4352,78437.0
2019-11-22 10:20:00,63.85,63.89,63.85,63.88,23242.0,53.4268,53.4603,53.4268,53.452,23242.0
2019-11-22 10:25:00,63.88,63.89,63.82,63.82,82130.0,53.452,53.4603,53.4017,53.4017,82130.0
2019-11-22 10:30:00,63.82,63.84,63.8,63.83,75858.0,53.4017,53.4185,53.385,53.4101,75858.0
2019-11-22 10:35:00,63.83,63.83,63.8,63.82,111875.0,53.4101,53.4101,53.385,53.4017,111875.0
2019-11-22 10:40:00,63.82,63.84,63.8,63.81,29974.0,53.4017,53.4185,53.385,53.3934,29974.0
2019-11-22 10:45:00,63.8,63.83,63.8,63.82,62688.0,53.385,53.4101,53.385,53.4017,62688.0
2019-11-22 10:50:00,63.82,63.83,63.77,63.78,69698.0,53.4017,53.4101,53.3599,53.3683,69698.0
2019-11-22 10:55:00,63.78,63.8,63.77,63.79,36809.0,53.3683,53.385,53.3599,53.3766,36809.0
2019-11-22 11:00:00,63.78,63.8,63.73,63.74,19931.0,53.3683,53.385,53.3264,53.3348,19931.0
2019-11-22 11:05:00,63.73,63.76,63.71,63.75,24575.0,53.3264,53.3515,53.3097,53.3432,24575.0
2019-11-22 11:10:00,63.75,63.76,63.73,63.74,33828.0,53.3432,53.3515,53.3264,53.3348,33828.0
2019-11-22 11:15:00,63.73,63.74,63.71,63.73,40386.0,53.3264,53.3348,53.3097,53.3264,40386.0
2019-11-22 11:20:00,63.73,63.73,63.71,63.73,51993.0,53.3264,53.3264,53.3097,53.3264,51993.0
2019-11-22 11:25:00,63.72,63.73,63.7,63.7,49621.0,53.3181,53.3264,53.3013,53.3013,49621.0
2019-11-22 11:30:00,63.7,63.74,63.69,63.73,85817.0,53.3013,53.3348,53.293,53.3264,85817.0
2019-11-22 11:35:00,63.73,63.76,63.73,63.76,51692.0,53.3264,53.3515,53.3264,53.3515,51692.0
2019-11-22 11:40:00,63.75,63.77,63.75,63.75,37671.0,53.3432,53.3599,53.3432,53.3432,37671.0
2019-11-22 11:45:00,63.76,63.78,63.75,63.78,42975.0,53.3515,53.3683,53.3432,53.3683,42975.0
2019-11-22 11:50:00,63.78,63.78,63.76,63.78,46670.0,53.3683,53.3683,53.3515,53.3683,46670.0
2019-11-22 11:55:00,63.77,63.77,63.75,63.76,100331.0,53.3599,53.3599,53.3432,53.3515,100331.0
2019-11-22 12:00:00,63.76,63.78,63.75,63.78,26594.0,53.3515,53.3683,53.3432,53.3683,26594.0
2019-11-22 12:05:00,63.78,63.79,63.77,63.78,48891.0,53.3683,53.3766,53.3599,53.3683,48891.0
2019-11-22 12:10:00,63.78,63.79,63.77,63.77,21917.0,53.3683,53.3766,53.3599,53.3599,21917.0
2019-11-22 12:15:00,63.77,63.78,63.76,63.78,35637.0,53.3599,53.3683,53.3515,53.3683,35637.0
2019-11-22 12:20:00,63.77,63.79,63.77,63.79,68154.0,53.3599,53.3766,53.3599,53.3766,68154.0
2019-11-22 12:25:00,63.78,63.8,63.78,63.79,51538.0,53.3683,53.385,53.3683,53.3766,51538.0
2019-11-22 12:30:00,63.79,63.79,63.77,63.77,23991.0,53.3766,53.3766,53.3599,53.3599,23991.0
2019-11-22 12:35:00,63.78,63.78,63.77,63.78,17621.0,53.3683,53.3683,53.3599,53.3683,17621.0
2019-11-22 12:40:00,63.78,63.78,63.77,63.77,25817.0,53.3683,53.3683,53.3599,53.3599,25817.0
2019-11-22 12:45:00,63.77,63.78,63.77,63.77,50651.0,53.3599,53.3683,53.3599,53.3599,50651.0
2019-11-22 12:50:00,63.78,63.78,63.77,63.78,12745.0,53.3683,53.3683,53.3599,53.3683,12745.0
2019-11-22 12:55:00,63.78,63.78,63.76,63.78,53909.0,53.3683,53.3683,53.3515,53.3683,53909.0
2019-11-22 13:00:00,63.78,63.78,63.77,63.78,99848.0,53.3683,53.3683,53.3599,53.3683,99848.0
2019-11-22 13:05:00,63.78,63.79,63.77,63.79,35147.0,53.3683,53.3766,53.3599,53.3766,35147.0
2019-11-22 13:10:00,63.79,63.79,63.78,63.79,36551.0,53.3766,53.3766,53.3683,53.3766,36551.0
2019-11-22 13:15:00,63.79,63.8,63.78,63.8,27899.0,53.3766,53.385,53.3683,53.385,27899.0
2019-11-22 13:20:00,63.8,63.8,63.79,63.8,99118.0,53.385,53.385,53.3766,53.385,99118.0
2019-11-22 13:25:00,63.8,63.8,63.79,63.8,41617.0,53.385,53.385,53.3766,53.385,41617.0
2019-11-22 13:30:00,63.8,63.8,63.79,63.79,38734.0,53.385,53.385,53.3766,53.3766,38734.0
2019-11-22 13:35:00,63.8,63.8,63.79,63.8,32303.0,53.385,53.385,53.3766,53.385,32303.0
2019-11-22 13:40:00,63.8,63.8,63.78,63.79,164030.0,53.385,53.385,53.3683,53.3766,164030.0
2019-11-22 13:45:00,63.79,63.8,63.79,63.79,72872.0,53.3766,53.385,53.3766,53.3766,72872.0
2019-11-22 13:50:00,63.79,63.79,63.77,63.79,73786.0,53.3766,53.3766,53.3599,53.3766,73786.0
2019-11-22 13:55:00,63.79,63.8,63.78,63.8,43199.0,53.3766,53.385,53.3683,53.385,43199.0
2019-11-22 14:00:00,63.8,63.8,63.78,63.79,42350.0,53.385,53.385,53.3683,53.3766,42350.0
2019-11-22 14:05:00,63.8,63.8,63.79,63.8,52259.0,53.385,53.385,53.3766,53.385,52259.0
2019-11-22 14:10:00,63.8,63.8,63.79,63.8,40224.0,53.385,53.385,53.3766,53.385,40224.0
2019-11-22 14:15:00,63.8,63.8,63.79,63.8,43687.0,53.385,53.385,53.3766,53.385,43687.0
2019-11-22 14:20:00,63.8,63.81,63.79,63.8,65312.0,53.385,53.3934,53.3766,53.385,65312.0
2019-11-22 14:25:00,63.8,63.81,63.79,63.8,231439.0,53.385,53.3934,53.3766,53.385,231439.0
2019-11-22 14:30:00,63.79,63.81,63.79,63.8,72387.0,53.3766,53.3934,53.3766,53.385,72387.0
2019-11-22 14:35:00,63.8,63.82,63.8,63.82,271351.0,53.385,53.4017,53.385,53.4017,271351.0
2019-11-22 14:40:00,63.81,63.82,63.8,63.81,74455.0,53.3934,53.4017,53.385,53.3934,74455.0
2019-11-22 14:45:00,63.82,63.82,63.79,63.8,37083.0,53.4017,53.4017,53.3766,53.385,37083.0
2019-11-22 14:50:00,63.81,63.81,63.8,63.8,71054.0,53.3934,53.3934,53.385,53.385,71054.0
2019-11-22 14:55:00,63.81,63.81,63.8,63.8,24414.0,53.3934,53.3934,53.385,53.385,24414.0
2019-11-22 15:00:00,63.81,63.82,63.8,63.8,36364.0,53.3934,53.4017,53.385,53.385,36364.0
2019-11-22 15:05:00,63.8,63.81,63.8,63.8,43355.0,53.385,53.3934,53.385,53.385,43355.0
2019-11-22 15:10:00,63.81,63.81,63.8,63.8,34578.0,53.3934,53.3934,53.385,53.385,34578.0
2019-11-22 15:15:00,63.8,63.81,63.8,63.8,14102.0,53.385,53.3934,53.385,53.385,14102.0
2019-11-22 15:20:00,63.8,63.81,63.8,63.8,76364.0,53.385,53.3934,53.385,53.385,76364.0
2019-11-22 15:25:00,63.8,63.81,63.79,63.8,100229.0,53.385,53.3934,53.3766,53.385,100229.0
2019-11-22 15:30:00,63.8,63.81,63.8,63.81,178506.0,53.385,53.3934,53.385,53.3934,178506.0
2019-11-22 15:35:00,63.8,63.81,63.8,63.8,76732.0,53.385,53.3934,53.385,53.385,76732.0
2019-11-22 15:40:00,63.81,63.81,63.8,63.8,69396.0,53.3934,53.3934,53.385,53.385,69396.0
2019-11-22 15:45:00,63.8,63.82,63.8,63.8,251345.0,53.385,53.4017,53.385,53.385,251345.0
2019-11-22 15:50:00,63.8,63.81,63.78,63.8,239745.0,53.385,53.3934,53.3683,53.385,239745.0
2019-11-22 15:55:00,63.8,63.85,63.79,63.84,438121.0,53.385,53.4268,53.3766,53.4185,438121.0
2019-11-25 09:30:00,64.1,64.17,64.1,64.16,94648.0,53.636,53.6946,53.636,53.6862,94648.0
2019-11-25 09:35:00,64.15,64.17,64.14,64.17,74592.0,53.6779,53.6946,53.6695,53.6946,74592.0
2019-11-25 09:40:00,64.16,64.19,64.16,64.18,47354.0,53.6862,53.7113,53.6862,53.703,47354.0
2019-11-25 09:45:00,64.17,64.21,64.17,64.21,61302.0,53.6946,53.7281,53.6946,53.7281,61302.0
2019-11-25 09:50:00,64.21,64.24,64.2,64.24,40718.0,53.7281,53.7532,53.7197,53.7532,40718.0
2019-11-25 09:55:00,64.23,64.25,64.23,64.23,57692.0,53.7448,53.7615,53.7448,53.7448,57692.0
2019-11-25 10:00:00,64.23,64.26,64.23,64.25,53886.0,53.7448,53.7699,53.7448,53.7615,53886.0
2019-11-25 10:05:00,64.25,64.28,64.25,64.27,38999.0,53.7615,53.7867,53.7615,53.7783,38999.0
2019-11-25 10:10:00,64.27,64.28,64.27,64.28,29189.0,53.7783,53.7867,53.7783,53.7867,29189.0
2019-11-25 10:15:00,64.28,64.28,64.25,64.26,65191.0,53.7867,53.7867,53.7615,53.7699,65191.0
2019-11-25 10:20:00,64.26,64.28,64.25,64.27,59874.0,53.7699,53.7867,53.7615,53.7783,59874.0
2019-11-25 10:25:00,64.27,64.27,64.25,64.27,51748.0,53.7783,53.7783,53.7615,53.7783,51748.0
2019-11-25 10:30:00,64.27,64.28,64.25,64.27,59040.0,53.7783,53.7867,53.7615,53.7783,59040.0
2019-11-25 10:35:00,64.27,64.27,64.26,64.27,50879.0,53.7783,53.7783,53.7699,53.7783,50879.0
2019-11-25 10:40:00,64.26,64.28,64.26,64.28,21805.0,53.7699,53.7867,53.7699,53.7867,21805.0
2019-11-25 10:45:00,64.28,64.28,64.25,64.27,56794.0,53.7867,53.7867,53.7615,53.7783,56794.0
2019-11-25 10:50:00,64.26,64.27,64.25,64.26,76370.0,53.7699,53.7783,53.7615,53.7699,76370.0
2019-11-25 10:55:00,64.26,64.26,64.23,64.23,31223.0,53.7699,53.7699,53.7448,53.7448,31223.0
2019-11-25 11:00:00,64.24,64.25,64.23,64.24,27442.0,53.7532,53.7615,53.7448,53.7532,27442.0
2019-11-25 11:05:00,64.23,64.24,64.22,64.22,70935.0,53.7448,53.7532,53.7364,53.7364,70935.0
2019-11-25 11:10:00,64.23,64.25,64.22,64.25,60433.0,53.7448,53.7615,53.7364,53.7615,60433.0
2019-11-25 11:15:00,64.25,64.25,64.23,64.25,42450.0,53.7615,53.7615,53.7448,53.7615,42450.0
2019-11-25 11:20:00,64.24,64.26,64.24,64.25,59183.0,53.7532,53.7699,53.7532,53.7615,59183.0
2019-11-25 11:25:00,64.26,64.26,64.24,64.25,247507.0,53.7699,53.7699,53.7532,53.7615,247507.0
2019-11-25 11:30:00,64.26,64.26,64.23,64.23,215852.0,53.7699,53.7699,53.7448,53.7448,215852.0
2019-11-25 11:35:00,64.23,64.25,64.23,64.24,212144.0,53.7448,53.7615,53.7448,53.7532,212144.0
2019-11-25 11:40:00,64.25,64.25,64.24,64.25,11807.0,53.7615,53.7615,53.7532,53.7615,11807.0
2019-11-25 11:45:00,64.24,64.24,64.21,64.22,312795.0,53.7532,53.7532,53.7281,53.7364,312795.0
2019-11-25 11:50:00,64.22,64.23,64.21,64.22,40823.0,53.7364,53.7448,53.7281,53.7364,40823.0
2019-11-25 11:55:00,64.22,64.23,64.22,64.23,21990.0,53.7364,53.7448,53.7364,53.7448,21990.0
2019-11-25 12:00:00,64.23,64.23,64.22,64.23,36877.0,53.7448,53.7448,53.7364,53.7448,36877.0
2019-11-25 12:05:00,64.23,64.24,64.22,64.23,60209.0,53.7448,53.7532,53.7364,53.7448,60209.0
2019-11-25 12:10:00,64.23,64.24,64.21,64.22,42688.0,53.7448,53.7532,53.7281,53.7364,42688.0
2019-11-25 12:15:00,64.22,64.23,64.21,64.22,63845.0,53.7364,53.7448,53.7281,53.7364,63845.0
2019-11-25 12:20:00,64.23,64.23,64.22,64.23,20968.0,53.7448,53.7448,53.7364,53.7448,20968.0
2019-11-25 12:25:00,64.23,64.23,64.22,64.23,23988.0,53.7448,53.7448,53.7364,53.7448,23988.0
2019-11-25 12:30:00,64.22,64.23,64.22,64.23,38594.0,53.7364,53.7448,53.7364,53.7448,38594.0
2019-11-25 12:35:00,64.23,64.23,64.22,64.22,20716.0,53.7448,53.7448,53.7364,53.7364,20716.0
2019-11-25 12:40:00,64.23,64.23,64.22,64.22,31720.0,53.7448,53.7448,53.7364,53.7364,31720.0
2019-11-25 12:45:00,64.23,64.24,64.22,64.23,28076.0,53.7448,53.7532,53.7364,53.7448,28076.0
2019-11-25 12:50:00,64.23,64.24,64.23,64.23,24439.0,53.7448,53.7532,53.7448,53.7448,24439.0
2019-11-25 12:55:00,64.23,64.24,64.23,64.23,168340.0,53.7448,53.7532,53.7448,53.7448,168340.0
2019-11-25 13:00:00,64.23,64.26,64.23,64.25,122005.0,53.7448,53.7699,53.7448,53.7615,122005.0
2019-11-25 13:05:00,64.25,64.25,64.24,64.25,5969.0,53.7615,53.7615,53.7532,53.7615,5969.0
2019-11-25 13:10:00,64.25,64.26,64.24,64.26,49494.0,53.7615,53.7699,53.7532,53.7699,49494.0
2019-11-25 13:15:00,64.25,64.25,64.24,64.25,32046.0,53.7615,53.7615,53.7532,53.7615,32046.0
2019-11-25 13:20:00,64.25,64.26,64.24,64.26,54961.0,53.7615,53.7699,53.7532,53.7699,54961.0
2019-11-25 13:25:00,64.26,64.26,64.24,64.25,43655.0,53.7699,53.7699,53.7532,53.7615,43655.0
2019-11-25 13:30:00,64.25,64.26,64.24,64.25,47282.0,53.7615,53.7699,53.7532,53.7615,47282.0
2019-11-25 13:35:00,64.25,64.26,64.25,64.26,48397.0,53.7615,53.7699,53.7615,53.7699,48397.0
2019-11-25 13:40:00,64.26,64.26,64.25,64.26,246246.0,53.7699,53.7699,53.7615,53.7699,246246.0
2019-11-25 13:45:00,64.26,64.26,64.25,64.26,208737.0,53.7699,53.7699,53.7615,53.7699,208737.0
2019-11-25 13:50:00,64.25,64.26,64.25,64.26,273277.0,53.7615,53.7699,53.7615,53.7699,273277.0
2019-11-25 13:55:00,64.26,64.27,64.25,64.27,42270.0,53.7699,53.7783,53.7615,53.7783,42270.0
2019-11-25 14:00:00,64.27,64.27,64.26,64.27,42845.0,53.7783,53.7783,53.7699,53.7783,42845.0
2019-11-25 14:05:00,64.27,64.27,64.26,64.27,36238.0,53.7783,53.7783,53.7699,53.7783,36238.0
2019-11-25 14:10:00,64.27,64.28,64.26,64.28,56540.0,53.7783,53.7867,53.7699,53.7867,56540.0
2019-11-25 14:15:00,64.27,64.28,64.27,64.28,49566.0,53.7783,53.7867,53.7783,53.7867,49566.0
2019-11-25 14:20:00,64.27,64.28,64.27,64.28,78644.0,53.7783,53.7867,53.7783,53.7867,78644.0
2019-11-25 14:25:00,64.28,64.28,64.27,64.28,59922.0,53.7867,53.7867,53.7783,53.7867,59922.0
2019-11-25 14:30:00,64.27,64.28,64.27,64.28,61376.0,53.7783,53.7867,53.7783,53.7867,61376.0
2019-11-25 14:35:00,64.27,64.28,64.27,64.28,182991.0,53.7783,53.7867,53.7783,53.7867,182991.0
2019-11-25 14:40:00,64.28,64.29,64.27,64.28,76897.0,53.7867,53.795,53.7783,53.7867,76897.0
2019-11-25 14:45:00,64.29,64.29,64.28,64.28,70829.0,53.795,53.795,53.7867,53.7867,70829.0
2019-11-25 14:50:00,64.29,64.29,64.28,64.29,125529.0,53.795,53.795,53.7867,53.795,125529.0
2019-11-25 14:55:00,64.29,64.29,64.28,64.29,171828.0,53.795,53.795,53.7867,53.795,171828.0
2019-11-25 15:00:00,64.28,64.3,64.28,64.3,154926.0,53.7867,53.8034,53.7867,53.8034,154926.0
2019-11-25 15:05:00,64.3,64.3,64.29,64.29,185354.0,53.8034,53.8034,53.795,53.795,185354.0
2019-11-25 15:10:00,64.3,64.3,64.29,64.3,64383.0,53.8034,53.8034,53.795,53.8034,64383.0
2019-11-25 15:15:00,64.29,64.3,64.28,64.28,266122.0,53.795,53.8034,53.7867,53.7867,266122.0
2019-11-25 15:20:00,64.29,64.31,64.29,64.31,181060.0,53.795,53.8118,53.795,53.8118,181060.0
2019-11-25 15:25:00,64.3,64.31,64.3,64.31,173641.0,53.8034,53.8118,53.8034,53.8118,173641.0
2019-11-25 15:30:00,64.31,64.31,64.3,64.31,353915.0,53.8118,53.8118,53.8034,53.8118,353915.0
2019-11-25 15:35:00,64.31,64.31,64.29,64.31,243721.0,53.8118,53.8118,53.795,53.8118,243721.0
2019-11-25 15:40:00,64.31,64.31,64.3,64.31,167778.0,53.8118,53.8118,53.8034,53.8118,167778.0
2019-11-25 15:45:00,64.3,64.31,64.29,64.3,264528.0,53.8034,53.8118,53.795,53.8034,264528.0
2019-11-25 15:50:00,64.3,64.33,64.29,64.33,573253.0,53.8034,53.8285,53.795,53.8285,573253.0
2019-11-25 15:55:00,64.33,64.35,64.32,64.34,632420.0,53.8285,53.8452,53.8201,53.8369,632420.0
2019-11-26 09:30:00,64.26,64.28,64.23,64.26,201390.0,53.7699,53.7867,53.7448,53.7699,201390.0
2019-11-26 09:35:00,64.27,64.27,64.24,64.26,244539.0,53.7783,53.7783,53.7532,53.7699,244539.0
2019-11-26 09:40:00,64.26,64.26,64.23,64.23,180633.0,53.7699,53.7699,53.7448,53.7448,180633.0
2019-11-26 09:45:00,64.23,64.26,64.21,64.26,113592.0,53.7448,53.7699,53.7281,53.7699,113592.0
2019-11-26 09:50:00,64.27,64.28,64.25,64.28,103392.0,53.7783,53.7867,53.7615,53.7867,103392.0
2019-11-26 09:55:00,64.28,64.28,64.26,64.27,119045.0,53.7867,53.7867,53.7699,53.7783,119045.0
2019-11-26 10:00:00,64.28,64.29,64.25,64.26,144961.0,53.7867,53.795,53.7615,53.7699,144961.0
2019-11-26 10:05:00,64.26,64.27,64.25,64.26,67096.0,53.7699,53.7783,53.7615,53.7699,67096.0
2019-11-26 10:10:00,64.26,64.28,64.25,64.27,52562.0,53.7699,53.7867,53.7615,53.7783,52562.0
2019-11-26 10:15:00,64.28,64.29,64.27,64.28,35399.0,53.7867,53.795,53.7783,53.7867,35399.0
2019-11-26 10:20:00,64.27,64.32,64.27,64.31,105674.0,53.7783,53.8201,53.7783,53.8118,105674.0
2019-11-26 10:25:00,64.31,64.32,64.3,64.3,89904.0,53.8118,53.8201,53.8034,53.8034,89904.0
2019-11-26 10:30:00,64.3,64.31,64.28,64.3,37900.0,53.8034,53.8118,53.7867,53.8034,37900.0
2019-11-26 10:35:00,64.3,64.31,64.28,64.3,54567.0,53.8034,53.8118,53.7867,53.8034,54567.0
2019-11-26 10:40:00,64.3,64.33,64.29,64.33,168850.0,53.8034,53.8285,53.795,53.8285,168850.0
2019-11-26 10:45:00,64.32,64.33,64.3,64.31,160166.0,53.8201,53.8285,53.8034,53.8118,160166.0
2019-11-26 10:50:00,64.31,64.31,64.29,64.31,95989.0,53.8118,53.8118,53.795,53.8118,95989.0
2019-11-26 10:55:00,64.31,64.31,64.28,64.29,84257.0,53.8118,53.8118,53.7867,53.795,84257.0
2019-11-26 11:00:00,64.29,64.31,64.28,64.3,77867.0,53.795,53.8118,53.7867,53.8034,77867.0
2019-11-26 11:05:00,64.3,64.31,64.29,64.29,43338.0,53.8034,53.8118,53.795,53.795,43338.0
2019-11-26 11:10:00,64.3,64.32,64.29,64.32,49600.0,53.8034,53.8201,53.795,53.8201,49600.0
2019-11-26 11:15:00,64.32,64.34,64.31,64.32,103910.0,53.8201,53.8369,53.8118,53.8201,103910.0
2019-11-26 11:20:00,64.32,64.33,64.31,64.31,171382.0,53.8201,53.8285,53.8118,53.8118,171382.0
2019-11-26 11:25:00,64.31,64.32,64.29,64.3,142202.0,53.8118,53.8201,53.795,53.8034,142202.0
2019-11-26 11:30:00,64.3,64.3,64.26,64.26,57902.0,53.8034,53.8034,53.7699,53.7699,57902.0
2019-11-26 11:35:00,64.26,64.32,64.25,64.3,679351.0,53.7699,53.8201,53.7615,53.8034,679351.0
2019-11-26 11:40:00,64.3,64.3,64.27,64.28,42623.0,53.8034,53.8034,53.7783,53.7867,42623.0
2019-11-26 11:45:00,64.28,64.31,64.28,64.3,37627.0,53.7867,53.8118,53.7867,53.8034,37627.0
2019-11-26 11:50:00,64.29,64.3,64.29,64.3,14129.0,53.795,53.8034,53.795,53.8034,14129.0
2019-11-26 11:55:00,64.3,64.31,64.29,64.3,112933.0,53.8034,53.8118,53.795,53.8034,112933.0
2019-11-26 12:00:00,64.29,64.31,64.28,64.3,48555.0,53.795,53.8118,53.7867,53.8034,48555.0
2019-11-26 12:05:00,64.28,64.3,64.28,64.3,22571.0,53.7867,53.8034,53.7867,53.8034,22571.0
2019-11-26 12:10:00,64.3,64.33,64.3,64.33,86343.0,53.8034,53.8285,53.8034,53.8285,86343.0
2019-11-26 12:15:00,64.34,64.34,64.31,64.31,43039.0,53.8369,53.8369,53.8118,53.8118,43039.0
2019-11-26 12:20:00,64.32,64.33,64.32,64.32,63092.0,53.8201,53.8285,53.8201,53.8201,63092.0
2019-11-26 12:25:00,64.33,64.35,64.32,64.35,13881.0,53.8285,53.8452,53.8201,53.8452,13881.0
2019-11-26 12:30:00,64.35,64.36,64.34,64.36,29527.0,53.8452,53.8536,53.8369,53.8536,29527.0
2019-11-26 12:35:00,64.36,64.36,64.35,64.36,16648.0,53.8536,53.8536,53.8452,53.8536,16648.0
2019-11-26 12:40:00,64.36,64.36,64.34,64.36,28857.0,53.8536,53.8536,53.8369,53.8536,28857.0
2019-11-26 12:45:00,64.36,64.36,64.35,64.36,38152.0,53.8536,53.8536,53.8452,53.8536,38152.0
2019-11-26 12:50:00,64.36,64.36,64.35,64.35,37852.0,53.8536,53.8536,53.8452,53.8452,37852.0
2019-11-26 12:55:00,64.35,64.36,64.34,64.36,13374.0,53.8452,53.8536,53.8369,53.8536,13374.0
2019-11-26 13:00:00,64.35,64.36,64.35,64.35,15725.0,53.8452,53.8536,53.8452,53.8452,15725.0
2019-11-26 13:05:00,64.34,64.35,64.34,64.35,17002.0,53.8369,53.8452,53.8369,53.8452,17002.0
2019-11-26 13:10:00,64.34,64.35,64.33,64.34,14606.0,53.8369,53.8452,53.8285,53.8369,14606.0
2019-11-26 13:15:00,64.33,64.34,64.33,64.34,31769.0,53.8285,53.8369,53.8285,53.8369,31769.0
2019-11-26 13:20:00,64.34,64.35,64.31,64.31,163275.0,53.8369,53.8452,53.8118,53.8118,163275.0
2019-11-26 13:25:00,64.31,64.31,64.3,64.31,16895.0,53.8118,53.8118,53.8034,53.8118,16895.0
2019-11-26 13:30:00,64.31,64.31,64.27,64.28,22789.0,53.8118,53.8118,53.7783,53.7867,22789.0
2019-11-26 13:35:00,64.28,64.3,64.28,64.29,45155.0,53.7867,53.8034,53.7867,53.795,45155.0
2019-11-26 13:40:00,64.29,64.3,64.28,64.3,21766.0,53.795,53.8034,53.7867,53.8034,21766.0
2019-11-26 13:45:00,64.29,64.3,64.27,64.28,52800.0,53.795,53.8034,53.7783,53.7867,52800.0
2019-11-26 13:50:00,64.28,64.3,64.28,64.29,133138.0,53.7867,53.8034,53.7867,53.795,133138.0
2019-11-26 13:55:00,64.29,64.3,64.29,64.29,14458.0,53.795,53.8034,53.795,53.795,14458.0
2019-11-26 14:00:00,64.29,64.3,64.28,64.29,26603.0,53.795,53.8034,53.7867,53.795,26603.0
2019-11-26 14:05:00,64.29,64.31,64.29,64.31,23795.0,53.795,53.8118,53.795,53.8118,23795.0
2019-11-26 14:10:00,64.3,64.31,64.29,64.31,23741.0,53.8034,53.8118,53.795,53.8118,23741.0
2019-11-26 14:15:00,64.31,64.31,64.3,64.31,42154.0,53.8118,53.8118,53.8034,53.8118,42154.0
2019-11-26 14:20:00,64.31,64.31,64.29,64.3,23771.0,53.8118,53.8118,53.795,53.8034,23771.0
2019-11-26 14:25:00,64.3,64.31,64.29,64.31,23750.0,53.8034,53.8118,53.795,53.8118,23750.0
2019-11-26 14:30:00,64.31,64.32,64.3,64.31,37845.0,53.8118,53.8201,53.8034,53.8118,37845.0
2019-11-26 14:35:00,64.31,64.31,64.3,64.31,53710.0,53.8118,53.8118,53.8034,53.8118,53710.0
2019-11-26 14:40:00,64.31,64.31,64.3,64.3,42916.0,53.8118,53.8118,53.8034,53.8034,42916.0
2019-11-26 14:45:00,64.3,64.32,64.3,64.31,98203.0,53.8034,53.8201,53.8034,53.8118,98203.0
2019-11-26 14:50:00,64.31,64.33,64.31,64.33,50323.0,53.8118,53.8285,53.8118,53.8285,50323.0
2019-11-26 14:55:00,64.33,64.33,64.32,64.32,57780.0,53.8285,53.8285,53.8201,53.8201,57780.0
2019-11-26 15:00:00,64.32,64.33,64.31,64.31,67496.0,53.8201,53.8285,53.8118,53.8118,67496.0
2019-11-26 15:05:00,64.32,64.32,64.3,64.3,82327.0,53.8201,53.8201,53.8034,53.8034,82327.0
2019-11-26 15:10:00,64.3,64.31,64.29,64.3,189544.0,53.8034,53.8118,53.795,53.8034,189544.0
2019-11-26 15:15:00,64.3,64.31,64.29,64.31,69228.0,53.8034,53.8118,53.795,53.8118,69228.0
2019-11-26 15:20:00,64.31,64.31,64.3,64.3,117784.0,53.8118,53.8118,53.8034,53.8034,117784.0
2019-11-26 15:25:00,64.3,64.31,64.29,64.31,169225.0,53.8034,53.8118,53.795,53.8118,169225.0
2019-11-26 15:30:00,64.31,64.31,64.3,64.31,257446.0,53.8118,53.8118,53.8034,53.8118,257446.0
2019-11-26 15:35:00,64.31,64.32,64.3,64.31,82069.0,53.8118,53.8201,53.8034,53.8118,82069.0
2019-11-26 15:40:00,64.31,64.33,64.31,64.33,88208.0,53.8118,53.8285,53.8118,53.8285,88208.0
2019-11-26 15:45:00,64.33,64.34,64.32,64.34,152182.0,53.8285,53.8369,53.8201,53.8369,152182.0
2019-11-26 15:50:00,64.34,64.37,64.33,64.36,360328.0,53.8369,53.862,53.8285,53.8536,360328.0
2019-11-26 15:55:00,64.37,64.39,64.34,64.34,806573.0,53.862,53.8787,53.8369,53.8369,806573.0
2019-11-27 09:30:00,64.46,64.46,64.42,64.45,100984.0,53.9373,53.9373,53.9038,53.9289,100984.0
2019-11-27 09:35:00,64.45,64.46,64.43,64.43,39455.0,53.9289,53.9373,53.9122,53.9122,39455.0
2019-11-27 09:40:00,64.43,64.44,64.43,64.44,74903.0,53.9122,53.9205,53.9122,53.9205,74903.0
2019-11-27 09:45:00,64.44,64.44,64.42,64.43,21640.0,53.9205,53.9205,53.9038,53.9122,21640.0
2019-11-27 09:50:00,64.44,64.44,64.42,64.44,22915.0,53.9205,53.9205,53.9038,53.9205,22915.0
2019-11-27 09:55:00,64.44,64.46,64.44,64.45,33994.0,53.9205,53.9373,53.9205,53.9289,33994.0
2019-11-27 10:00:00,64.46,64.47,64.45,64.45,73202.0,53.9373,53.9456,53.9289,53.9289,73202.0
2019-11-27 10:05:00,64.45,64.46,64.43,64.44,14515.0,53.9289,53.9373,53.9122,53.9205,14515.0
2019-11-27 10:10:00,64.44,64.44,64.42,64.42,30067.0,53.9205,53.9205,53.9038,53.9038,30067.0
2019-11-27 10:15:00,64.42,64.45,64.42,64.44,106420.0,53.9038,53.9289,53.9038,53.9205,106420.0
2019-11-27 10:20:00,64.44,64.46,64.43,64.43,25016.0,53.9205,53.9373,53.9122,53.9122,25016.0
2019-11-27 10:25:00,64.43,64.47,64.43,64.47,23456.0,53.9122,53.9456,53.9122,53.9456,23456.0
2019-11-27 10:30:00,64.47,64.49,64.45,64.48,18002.0,53.9456,53.9624,53.9289,53.954,18002.0
2019-11-27 10:35:00,64.49,64.5,64.47,64.48,27063.0,53.9624,53.9707,53.9456,53.954,27063.0
2019-11-27 10:40:00,64.48,64.49,64.46,64.47,19393.0,53.954,53.9624,53.9373,53.9456,19393.0
2019-11-27 10:45:00,64.47,64.48,64.45,64.48,21072.0,53.9456,53.954,53.9289,53.954,21072.0
2019-11-27 10:50:00,64.48,64.48,64.45,64.46,6492.0,53.954,53.954,53.9289,53.9373,6492.0
2019-11-27 10:55:00,64.46,64.47,64.44,64.45,48744.0,53.9373,53.9456,53.9205,53.9289,48744.0
2019-11-27 11:00:00,64.45,64.47,64.44,64.47,14987.0,53.9289,53.9456,53.9205,53.9456,14987.0
2019-11-27 11:05:00,64.46,64.47,64.44,64.46,17255.0,53.9373,53.9456,53.9205,53.9373,17255.0
2019-11-27 11:10:00,64.46,64.47,64.45,64.46,27526.0,53.9373,53.9456,53.9289,53.9373,27526.0
2019-11-27 11:15:00,64.45,64.46,64.43,64.44,30177.0,53.9289,53.9373,53.9122,53.9205,30177.0
2019-11-27 11:20:00,64.44,64.44,64.41,64.41,71497.0,53.9205,53.9205,53.8954,53.8954,71497.0
2019-11-27 11:25:00,64.42,64.44,64.41,64.44,58334.0,53.9038,53.9205,53.8954,53.9205,58334.0
2019-11-27 11:30:00,64.43,64.48,64.42,64.47,52530.0,53.9122,53.954,53.9038,53.9456,52530.0
2019-11-27 11:35:00,64.46,64.49,64.45,64.48,23554.0,53.9373,53.9624,53.9289,53.954,23554.0
2019-11-27 11:40:00,64.49,64.5,64.48,64.5,12976.0,53.9624,53.9707,53.954,53.9707,12976.0
2019-11-27 11:45:00,64.49,64.5,64.48,64.48,38997.0,53.9624,53.9707,53.954,53.954,38997.0
2019-11-27 11:50:00,64.49,64.49,64.46,64.48,16836.0,53.9624,53.9624,53.9373,53.954,16836.0
2019-11-27 11:55:00,64.48,64.49,64.46,64.48,17430.0,53.954,53.9624,53.9373,53.954,17430.0
2019-11-27 12:00:00,64.48,64.49,64.48,64.48,7154.0,53.954,53.9624,53.954,53.954,7154.0
2019-11-27 12:05:00,64.48,64.49,64.48,64.49,15297.0,53.954,53.9624,53.954,53.9624,15297.0
2019-11-27 12:10:00,64.48,64.5,64.48,64.5,11966.0,53.954,53.9707,53.954,53.9707,11966.0
2019-11-27 12:15:00,64.49,64.5,64.47,64.48,34065.0,53.9624,53.9707,53.9456,53.954,34065.0
2019-11-27 12:20:00,64.48,64.49,64.47,64.48,38211.0,53.954,53.9624,53.9456,53.954,38211.0
2019-11-27 12:25:00,64.48,64.48,64.46,64.47,18392.0,53.954,53.954,53.9373,53.9456,18392.0
2019-11-27 12:30:00,64.48,64.48,64.47,64.48,20727.0,53.954,53.954,53.9456,53.954,20727.0
2019-11-27 12:35:00,64.48,64.48,64.47,64.48,67187.0,53.954,53.954,53.9456,53.954,67187.0
2019-11-27 12:40:00,64.48,64.48,64.47,64.47,271582.0,53.954,53.954,53.9456,53.9456,271582.0
2019-11-27 12:45:00,64.47,64.47,64.45,64.47,13487.0,53.9456,53.9456,53.9289,53.9456,13487.0
2019-11-27 12:50:00,64.46,64.47,64.45,64.47,23726.0,53.9373,53.9456,53.9289,53.9456,23726.0
2019-11-27 12:55:00,64.46,64.47,64.45,64.45,33154.0,53.9373,53.9456,53.9289,53.9289,33154.0
2019-11-27 13:00:00,64.45,64.49,64.45,64.48,38944.0,53.9289,53.9624,53.9289,53.954,38944.0
2019-11-27 13:05:00,64.48,64.5,64.48,64.48,13384.0,53.954,53.9707,53.954,53.954,13384.0
2019-11-27 13:10:00,64.48,64.5,64.47,64.5,31785.0,53.954,53.9707,53.9456,53.9707,31785.0
2019-11-27 13:15:00,64.49,64.51,64.48,64.5,45016.0,53.9624,53.9791,53.954,53.9707,45016.0
2019-11-27 13:20:00,64.5,64.51,64.49,64.51,23496.0,53.9707,53.9791,53.9624,53.9791,23496.0
2019-11-27 13:25:00,64.51,64.52,64.51,64.52,42823.0,53.9791,53.9875,53.9791,53.9875,42823.0
2019-11-27 13:30:00,64.52,64.53,64.51,64.52,19772.0,53.9875,53.9958,53.9791,53.9875,19772.0
2019-11-27 13:35:00,64.53,64.54,64.52,64.54,35290.0,53.9958,54.0042,53.9875,54.0042,35290.0
2019-11-27 13:40:00,64.53,64.55,64.53,64.54,60406.0,53.9958,54.0126,53.9958,54.0042,60406.0
2019-11-27 13:45:00,64.53,64.54,64.53,64.54,19432.0,53.9958,54.0042,53.9958,54.0042,19432.0
2019-11-27 13:50:00,64.54,64.55,64.53,64.53,56453.0,54.0042,54.0126,53.9958,53.9958,56453.0
2019-11-27 13:55:00,64.53,64.53,64.51,64.51,68525.0,53.9958,53.9958,53.9791,53.9791,68525.0
2019-11-27 14:00:00,64.51,64.53,64.51,64.52,13398.0,53.9791,53.9958,53.9791,53.9875,13398.0
2019-11-27 14:05:00,64.52,64.53,64.52,64.53,18156.0,53.9875,53.9958,53.9875,53.9958,18156.0
2019-11-27 14:10:00,64.53,64.54,64.52,64.53,16724.0,53.9958,54.0042,53.9875,53.9958,16724.0
2019-11-27 14:15:00,64.53,64.54,64.52,64.53,63391.0,53.9958,54.0042,53.9875,53.9958,63391.0
2019-11-27 14:20:00,64.54,64.55,64.53,64.54,10448.0,54.0042,54.0126,53.9958,54.0042,10448.0
2019-11-27 14:25:00,64.55,64.55,64.53,64.53,18116.0,54.0126,54.0126,53.9958,53.9958,18116.0
2019-11-27 14:30:00,64.53,64.54,64.52,64.53,20804.0,53.9958,54.0042,53.9875,53.9958,20804.0
2019-11-27 14:35:00,64.53,64.54,64.52,64.54,122093.0,53.9958,54.0042,53.9875,54.0042,122093.0
2019-11-27 14:40:00,64.54,64.55,64.53,64.55,43080.0,54.0042,54.0126,53.9958,54.0126,43080.0
2019-11-27 14:45:00,64.55,64.55,64.54,64.55,17243.0,54.0126,54.0126,54.0042,54.0126,17243.0
2019-11-27 14:50:00,64.55,64.55,64.53,64.55,52187.0,54.0126,54.0126,53.9958,54.0126,52187.0
2019-11-27 14:55:00,64.55,64.56,64.54,64.55,104656.0,54.0126,54.0209,54.0042,54.0126,104656.0
2019-11-27 15:00:00,64.55,64.56,64.52,64.55,901961.0,54.0126,54.0209,53.9875,54.0126,901961.0
2019-11-27 15:05:00,64.56,64.56,64.54,64.56,138446.0,54.0209,54.0209,54.0042,54.0209,138446.0
2019-11-27 15:10:00,64.56,64.56,64.55,64.56,60247.0,54.0209,54.0209,54.0126,54.0209,60247.0
2019-11-27 15:15:00,64.56,64.56,64.53,64.54,54770.0,54.0209,54.0209,53.9958,54.0042,54770.0
2019-11-27 15:20:00,64.53,64.54,64.53,64.53,55154.0,53.9958,54.0042,53.9958,53.9958,55154.0
2019-11-27 15:25:00,64.53,64.54,64.51,64.53,102416.0,53.9958,54.0042,53.9791,53.9958,102416.0
2019-11-27 15:30:00,64.53,64.53,64.52,64.53,84362.0,53.9958,53.9958,53.9875,53.9958,84362.0
2019-11-27 15:35:00,64.52,64.53,64.51,64.51,62221.0,53.9875,53.9958,53.9791,53.9791,62221.0
2019-11-27 15:40:00,64.51,64.52,64.51,64.52,120797.0,53.9791,53.9875,53.9791,53.9875,120797.0
2019-11-27 15:45:00,64.52,64.53,64.51,64.52,108980.0,53.9875,53.9958,53.9791,53.9875,108980.0
2019-11-27 15:50:00,64.52,64.53,64.51,64.52,149288.0,53.9875,53.9958,53.9791,53.9875,149288.0
2019-11-27 15:55:00,64.52,64.56,64.51,64.55,722185.0,53.9875,54.0209,53.9791,54.0126,722185.0
2019-11-29 09:30:00,64.17,64.17,64.11,64.12,443030.0,53.6946,53.6946,53.6444,53.6528,443030.0
2019-11-29 09:35:00,64.12,64.15,64.11,64.15,102239.0,53.6528,53.6779,53.6444,53.6779,102239.0
2019-11-29 09:40:00,64.14,64.14,64.08,64.11,45844.0,53.6695,53.6695,53.6193,53.6444,45844.0
2019-11-29 09:45:00,64.1,64.12,64.09,64.12,109647.0,53.636,53.6528,53.6277,53.6528,109647.0
2019-11-29 09:50:00,64.12,64.15,64.11,64.15,64865.0,53.6528,53.6779,53.6444,53.6779,64865.0
2019-11-29 09:55:00,64.14,64.17,64.14,64.16,13888.0,53.6695,53.6946,53.6695,53.6862,13888.0
2019-11-29 10:00:00,64.16,64.17,64.15,64.16,35402.0,53.6862,53.6946,53.6779,53.6862,35402.0
2019-11-29 10:05:00,64.16,64.18,64.16,64.17,49743.0,53.6862,53.703,53.6862,53.6946,49743.0
2019-11-29 10:10:00,64.17,64.2,64.17,64.19,35111.0,53.6946,53.7197,53.6946,53.7113,35111.0
2019-11-29 10:15:00,64.19,64.21,64.19,64.2,22527.0,53.7113,53.7281,53.7113,53.7197,22527.0
2019-11-29 10:20:00,64.2,64.2,64.18,64.2,61104.0,53.7197,53.7197,53.703,53.7197,61104.0
2019-11-29 10:25:00,64.2,64.21,64.19,64.21,22762.0,53.7197,53.7281,53.7113,53.7281,22762.0
2019-11-29 10:30:00,64.2,64.21,64.19,64.2,40518.0,53.7197,53.7281,53.7113,53.7197,40518.0
2019-11-29 10:35:00,64.2,64.23,64.19,64.23,109085.0,53.7197,53.7448,53.7113,53.7448,109085.0
2019-11-29 10:40:00,64.23,64.23,64.21,64.21,38692.0,53.7448,53.7448,53.7281,53.7281,38692.0
2019-11-29 10:45:00,64.21,64.24,64.21,64.21,201691.0,53.7281,53.7532,53.7281,53.7281,201691.0
2019-11-29 10:50:00,64.2,64.21,64.19,64.2,62394.0,53.7197,53.7281,53.7113,53.7197,62394.0
2019-11-29 10:55:00,64.2,64.23,64.2,64.22,29610.0,53.7197,53.7448,53.7197,53.7364,29610.0
2019-11-29 11:00:00,64.22,64.22,64.14,64.14,57654.0,53.7364,53.7364,53.6695,53.6695,57654.0
2019-11-29 11:05:00,64.15,64.16,64.14,64.15,47028.0,53.6779,53.6862,53.6695,53.6779,47028.0
2019-11-29 11:10:00,64.14,64.17,64.14,64.15,61206.0,53.6695,53.6946,53.6695,53.6779,61206.0
2019-11-29 11:15:00,64.15,64.17,64.15,64.16,38781.0,53.6779,53.6946,53.6779,53.6862,38781.0
2019-11-29 11:20:00,64.16,64.16,64.13,64.15,81331.0,53.6862,53.6862,53.6611,53.6779,81331.0
2019-11-29 11:25:00,64.15,64.17,64.14,64.16,62433.0,53.6779,53.6946,53.6695,53.6862,62433.0
2019-11-29 11:30:00,64.15,64.18,64.12,64.13,331994.0,53.6779,53.703,53.6528,53.6611,331994.0
2019-11-29 11:35:00,64.14,64.14,64.11,64.13,34842.0,53.6695,53.6695,53.6444,53.6611,34842.0
2019-11-29 11:40:00,64.12,64.15,64.12,64.13,13310.0,53.6528,53.6779,53.6528,53.6611,13310.0
2019-11-29 11:45:00,64.13,64.13,64.1,64.11,33953.0,53.6611,53.6611,53.636,53.6444,33953.0
2019-11-29 11:50:00,64.11,64.12,64.09,64.12,67757.0,53.6444,53.6528,53.6277,53.6528,67757.0
2019-11-29 11:55:00,64.12,64.13,64.11,64.13,53924.0,53.6528,53.6611,53.6444,53.6611,53924.0
2019-11-29 12:00:00,64.12,64.13,64.12,64.13,74266.0,53.6528,53.6611,53.6528,53.6611,74266.0
2019-11-29 12:05:00,64.13,64.13,64.11,64.12,87026.0,53.6611,53.6611,53.6444,53.6528,87026.0
2019-11-29 12:10:00,64.12,64.12,64.09,64.09,40368.0,53.6528,53.6528,53.6277,53.6277,40368.0
2019-11-29 12:15:00,64.09,64.11,64.08,64.09,99908.0,53.6277,53.6444,53.6193,53.6277,99908.0
2019-11-29 12:20:00,64.09,64.1,64.09,64.1,22173.0,53.6277,53.636,53.6277,53.636,22173.0
2019-11-29 12:25:00,64.1,64.11,64.09,64.09,35218.0,53.636,53.6444,53.6277,53.6277,35218.0
2019-11-29 12:30:00,64.09,64.1,64.08,64.09,58484.0,53.6277,53.636,53.6193,53.6277,58484.0
2019-11-29 12:35:00,64.09,64.1,64.08,64.08,87301.0,53.6277,53.636,53.6193,53.6193,87301.0
2019-11-29 12:40:00,64.08,64.09,64.06,64.07,57399.0,53.6193,53.6277,53.6026,53.6109,57399.0
2019-11-29 12:45:00,64.06,64.08,64.06,64.07,193222.0,53.6026,53.6193,53.6026,53.6109,193222.0
2019-11-29 12:50:00,64.07,64.1,64.06,64.09,79807.0,53.6109,53.636,53.6026,53.6277,79807.0
2019-11-29 12:55:00,64.09,64.1,64.04,64.06,1008142.0,53.6277,53.636,53.5858,53.6026,1008142.0
2019-12-02 09:30:00,63.99,64.03,63.95,63.96,329259.0,53.544,53.5775,53.5105,53.5189,329259.0
2019-12-02 09:35:00,63.96,63.96,63.87,63.88,202747.0,53.5189,53.5189,53.4436,53.452,202747.0
2019-12-02 09:40:00,63.87,63.88,63.84,63.88,122373.0,53.4436,53.452,53.4185,53.452,122373.0
2019-12-02 09:45:00,63.87,63.88,63.84,63.84,484100.0,53.4436,53.452,53.4185,53.4185,484100.0
2019-12-02 09:50:00,63.85,63.85,63.83,63.84,34504.0,53.4268,53.4268,53.4101,53.4185,34504.0
2019-12-02 09:55:00,63.84,63.86,63.8,63.8,56246.0,53.4185,53.4352,53.385,53.385,56246.0
2019-12-02 10:00:00,63.8,63.82,63.72,63.74,533028.0,53.385,53.4017,53.3181,53.3348,533028.0
2019-12-02 10:05:00,63.73,63.75,63.7,63.75,71855.0,53.3264,53.3432,53.3013,53.3432,71855.0
2019-12-02 10:10:00,63.74,63.8,63.73,63.77,77189.0,53.3348,53.385,53.3264,53.3599,77189.0
2019-12-02 10:15:00,63.79,63.79,63.73,63.73,294271.0,53.3766,53.3766,53.3264,53.3264,294271.0
2019-12-02 10:20:00,63.72,63.73,63.68,63.68,44301.0,53.3181,53.3264,53.2846,53.2846,44301.0
2019-12-02 10:25:00,63.67,63.72,63.66,63.72,113396.0,53.2762,53.3181,53.2679,53.3181,113396.0
2019-12-02 10:30:00,63.72,63.72,63.64,63.7,54206.0,53.3181,53.3181,53.2511,53.3013,54206.0
2019-12-02 10:35:00,63.69,63.69,63.56,63.62,233648.0,53.293,53.293,53.1842,53.2344,233648.0
2019-12-02 10:40:00,63.62,63.7,63.6,63.69,165317.0,53.2344,53.3013,53.2177,53.293,165317.0
2019-12-02 10:45:00,63.69,63.69,63.59,63.61,47323.0,53.293,53.293,53.2093,53.226,47323.0
2019-12-02 10:50:00,63.61,63.62,63.55,63.61,68717.0,53.226,53.2344,53.1758,53.226,68717.0
2019-12-02 10:55:00,63.61,63.61,63.55,63.59,312046.0,53.226,53.226,53.1758,53.2093,312046.0
2019-12-02 11:00:00,63.58,63.61,63.53,63.54,51465.0,53.2009,53.226,53.1591,53.1675,51465.0
2019-12-02 11:05:00,63.54,63.58,63.52,63.54,100537.0,53.1675,53.2009,53.1507,53.1675,100537.0
2019-12-02 11:10:00,63.53,63.54,63.49,63.53,31051.0,53.1591,53.1675,53.1256,53.1591,31051.0
2019-12-02 11:15:00,63.53,63.56,63.49,63.56,159287.0,53.1591,53.1842,53.1256,53.1842,159287.0
2019-12-02 11:20:00,63.56,63.6,63.55,63.58,86135.0,53.1842,53.2177,53.1758,53.2009,86135.0
2019-12-02 11:25:00,63.58,63.59,63.57,63.59,61011.0,53.2009,53.2093,53.1926,53.2093,61011.0
2019-12-02 11:30:00,63.58,63.6,63.52,63.54,135548.0,53.2009,53.2177,53.1507,53.1675,135548.0
2019-12-02 11:35:00,63.54,63.56,63.5,63.56,75607.0,53.1675,53.1842,53.134,53.1842,75607.0
2019-12-02 11:40:00,63.56,63.57,63.53,63.55,58232.0,53.1842,53.1926,53.1591,53.1758,58232.0
2019-12-02 11:45:00,63.55,63.58,63.54,63.58,43568.0,53.1758,53.2009,53.1675,53.2009,43568.0
2019-12-02 11:50:00,63.57,63.59,63.56,63.58,62788.0,53.1926,53.2093,53.1842,53.2009,62788.0
2019-12-02 11:55:00,63.58,63.6,63.57,63.6,39150.0,53.2009,53.2177,53.1926,53.2177,39150.0
2019-12-02 12:00:00,63.61,63.61,63.59,63.6,48179.0,53.226,53.226,53.2093,53.2177,48179.0
2019-12-02 12:05:00,63.61,63.65,63.6,63.63,44970.0,53.226,53.2595,53.2177,53.2428,44970.0
2019-12-02 12:10:00,63.63,63.65,63.62,63.63,84538.0,53.2428,53.2595,53.2344,53.2428,84538.0
2019-12-02 12:15:00,63.63,63.65,63.6,63.62,49210.0,53.2428,53.2595,53.2177,53.2344,49210.0
2019-12-02 12:20:00,63.63,63.63,63.57,63.61,1209867.0,53.2428,53.2428,53.1926,53.226,1209867.0
2019-12-02 12:25:00,63.61,63.64,63.51,63.59,370397.0,53.226,53.2511,53.1424,53.2093,370397.0
2019-12-02 12:30:00,63.59,63.6,63.57,63.58,54607.0,53.2093,53.2177,53.1926,53.2009,54607.0
2019-12-02 12:35:00,63.57,63.59,63.57,63.59,45271.0,53.1926,53.2093,53.1926,53.2093,45271.0
2019-12-02 12:40:00,63.58,63.62,63.57,63.62,134095.0,53.2009,53.2344,53.1926,53.2344,134095.0
2019-12-02 12:45:00,63.61,63.62,63.58,63.58,23803.0,53.226,53.2344,53.2009,53.2009,23803.0
2019-12-02 12:50:00,63.58,63.61,63.57,63.6,49674.0,53.2009,53.226,53.1926,53.2177,49674.0
2019-12-02 12:55:00,63.59,63.62,63.58,63.59,158204.0,53.2093,53.2344,53.2009,53.2093,158204.0
2019-12-02 13:00:00,63.59,63.62,63.58,63.62,244594.0,53.2093,53.2344,53.2009,53.2344,244594.0
2019-12-02 13:05:00,63.61,63.66,63.6,63.66,30063.0,53.226,53.2679,53.2177,53.2679,30063.0
2019-12-02 13:10:00,63.66,63.66,63.63,63.64,107473.0,53.2679,53.2679,53.2428,53.2511,107473.0
2019-12-02 13:15:00,63.65,63.66,63.64,63.65,45913.0,53.2595,53.2679,53.2511,53.2595,45913.0
2019-12-02 13:20:00,63.65,63.66,63.63,63.64,39478.0,53.2595,53.2679,53.2428,53.2511,39478.0
2019-12-02 13:25:00,63.65,63.66,63.64,63.66,36157.0,53.2595,53.2679,53.2511,53.2679,36157.0
2019-12-02 13:30:00,63.65,63.66,63.63,63.65,55505.0,53.2595,53.2679,53.2428,53.2595,55505.0
2019-12-02 13:35:00,63.65,63.66,63.63,63.65,89626.0,53.2595,53.2679,53.2428,53.2595,89626.0
2019-12-02 13:40:00,63.65,63.66,63.64,63.66,26981.0,53.2595,53.2679,53.2511,53.2679,26981.0
2019-12-02 13:45:00,63.66,63.68,63.64,63.67,63213.0,53.2679,53.2846,53.2511,53.2762,63213.0
2019-12-02 13:50:00,63.67,63.68,63.66,63.67,22641.0,53.2762,53.2846,53.2679,53.2762,22641.0
2019-12-02 13:55:00,63.67,63.68,63.66,63.68,39738.0,53.2762,53.2846,53.2679,53.2846,39738.0
2019-12-02 14:00:00,63.68,63.68,63.66,63.68,44163.0,53.2846,53.2846,53.2679,53.2846,44163.0
2019-12-02 14:05:00,63.68,63.68,63.66,63.68,98891.0,53.2846,53.2846,53.2679,53.2846,98891.0
2019-12-02 14:10:00,63.69,63.71,63.68,63.71,62974.0,53.293,53.3097,53.2846,53.3097,62974.0
2019-12-02 14:15:00,63.71,63.72,63.7,63.7,123662.0,53.3097,53.3181,53.3013,53.3013,123662.0
2019-12-02 14:20:00,63.71,63.73,63.7,63.72,71123.0,53.3097,53.3264,53.3013,53.3181,71123.0
2019-12-02 14:25:00,63.72,63.73,63.71,63.72,26302.0,53.3181,53.3264,53.3097,53.3181,26302.0
2019-12-02 14:30:00,63.72,63.73,63.71,63.72,134387.0,53.3181,53.3264,53.3097,53.3181,134387.0
2019-12-02 14:35:00,63.72,63.72,63.71,63.72,125443.0,53.3181,53.3181,53.3097,53.3181,125443.0
2019-12-02 14:40:00,63.72,63.74,63.71,63.73,46691.0,53.3181,53.3348,53.3097,53.3264,46691.0
2019-12-02 14:45:00,63.73,63.74,63.72,63.73,69458.0,53.3264,53.3348,53.3181,53.3264,69458.0
2019-12-02 14:50:00,63.73,63.74,63.7,63.7,143626.0,53.3264,53.3348,53.3013,53.3013,143626.0
2019-12-02 14:55:00,63.7,63.73,63.7,63.73,38790.0,53.3013,53.3264,53.3013,53.3264,38790.0
2019-12-02 15:00:00,63.73,63.73,63.7,63.71,35032.0,53.3264,53.3264,53.3013,53.3097,35032.0
2019-12-02 15:05:00,63.72,63.72,63.69,63.69,46781.0,53.3181,53.3181,53.293,53.293,46781.0
2019-12-02 15:10:00,63.69,63.7,63.67,63.67,24178.0,53.293,53.3013,53.2762,53.2762,24178.0
2019-12-02 15:15:00,63.68,63.71,63.67,63.71,35631.0,53.2846,53.3097,53.2762,53.3097,35631.0
2019-12-02 15:20:00,63.7,63.71,63.68,63.69,34029.0,53.3013,53.3097,53.2846,53.293,34029.0
2019-12-02 15:25:00,63.68,63.7,63.67,63.68,24570.0,53.2846,53.3013,53.2762,53.2846,24570.0
2019-12-02 15:30:00,63.68,63.7,63.67,63.69,176374.0,53.2846,53.3013,53.2762,53.293,176374.0
2019-12-02 15:35:00,63.7,63.75,63.7,63.74,44710.0,53.3013,53.3432,53.3013,53.3348,44710.0
2019-12-02 15:40:00,63.73,63.76,63.72,63.76,111200.0,53.3264,53.3515,53.3181,53.3515,111200.0
2019-12-02 15:45:00,63.76,63.77,63.73,63.74,267394.0,53.3515,53.3599,53.3264,53.3348,267394.0
2019-12-02 15:50:00,63.73,63.75,63.7,63.72,68576.0,53.3264,53.3432,53.3013,53.3181,68576.0
2019-12-02 15:55:00,63.73,63.77,63.72,63.76,409562.0,53.3264,53.3599,53.3181,53.3515,409562.0
2019-12-03 09:30:00,63.19,63.24,63.11,63.23,250865.0,52.8746,52.9164,52.8076,52.9081,250865.0
2019-12-03 09:35:00,63.24,63.27,63.16,63.16,227152.0,52.9164,52.9415,52.8495,52.8495,227152.0
2019-12-03 09:40:00,63.15,63.21,63.14,63.18,228350.0,52.8411,52.8913,52.8328,52.8662,228350.0
2019-12-03 09:45:00,63.18,63.18,63.02,63.04,610713.0,52.8662,52.8662,52.7323,52.7491,610713.0
2019-12-03 09:50:00,63.02,63.15,63.0,63.15,129706.0,52.7323,52.8411,52.7156,52.8411,129706.0
2019-12-03 09:55:00,63.15,63.23,63.12,63.23,70601.0,52.8411,52.9081,52.816,52.9081,70601.0
2019-12-03 10:00:00,63.22,63.24,63.18,63.18,92106.0,52.8997,52.9164,52.8662,52.8662,92106.0
2019-12-03 10:05:00,63.19,63.23,63.16,63.16,85048.0,52.8746,52.9081,52.8495,52.8495,85048.0
2019-12-03 10:10:00,63.16,63.19,63.13,63.18,56166.0,52.8495,52.8746,52.8244,52.8662,56166.0
2019-12-03 10:15:00,63.18,63.31,63.17,63.31,173788.0,52.8662,52.975,52.8579,52.975,173788.0
2019-12-03 10:20:00,63.31,63.32,63.22,63.23,66727.0,52.975,52.9834,52.8997,52.9081,66727.0
2019-12-03 10:25:00,63.22,63.22,63.18,63.19,1496807.0,52.8997,52.8997,52.8662,52.8746,1496807.0
2019-12-03 10:30:00,63.18,63.29,63.16,63.28,177119.0,52.8662,52.9583,52.8495,52.9499,177119.0
2019-12-03 10:35:00,63.27,63.27,63.19,63.26,66887.0,52.9415,52.9415,52.8746,52.9332,66887.0
2019-12-03 10:40:00,63.25,63.27,63.2,63.26,106726.0,52.9248,52.9415,52.883,52.9332,106726.0
2019-12-03 10:45:00,63.27,63.28,63.17,63.19,157661.0,52.9415,52.9499,52.8579,52.8746,157661.0
2019-12-03 10:50:00,63.19,63.21,63.15,63.19,211010.0,52.8746,52.8913,52.8411,52.8746,211010.0
2019-12-03 10:55:00,63.18,63.24,63.15,63.22,196379.0,52.8662,52.9164,52.8411,52.8997,196379.0
2019-12-03 11:00:00,63.22,63.24,63.17,63.18,68341.0,52.8997,52.9164,52.8579,52.8662,68341.0
2019-12-03 11:05:00,63.21,63.23,63.17,63.23,33963.0,52.8913,52.9081,52.8579,52.9081,33963.0
2019-12-03 11:10:00,63.23,63.29,63.22,63.27,46636.0,52.9081,52.9583,52.8997,52.9415,46636.0
2019-12-03 11:15:00,63.27,63.3,63.26,63.27,44479.0,52.9415,52.9666,52.9332,52.9415,44479.0
2019-12-03 11:20:00,63.28,63.3,63.26,63.29,35186.0,52.9499,52.9666,52.9332,52.9583,35186.0
2019-12-03 11:25:00,63.29,63.31,63.27,63.28,22836.0,52.9583,52.975,52.9415,52.9499,22836.0
2019-12-03 11:30:00,63.29,63.3,63.25,63.27,82440.0,52.9583,52.9666,52.9248,52.9415,82440.0
2019-12-03 11:35:00,63.28,63.36,63.27,63.35,77652.0,52.9499,53.0168,52.9415,53.0085,77652.0
2019-12-03 11:40:00,63.36,63.37,63.34,63.35,65539.0,53.0168,53.0252,53.0001,53.0085,65539.0
2019-12-03 11:45:00,63.35,63.37,63.32,63.34,53913.0,53.0085,53.0252,52.9834,53.0001,53913.0
2019-12-03 11:50:00,63.34,63.34,63.31,63.32,111781.0,53.0001,53.0001,52.975,52.9834,111781.0
2019-12-03 11:55:00,63.33,63.35,63.32,63.35,70962.0,52.9917,53.0085,52.9834,53.0085,70962.0
2019-12-03 12:00:00,63.35,63.36,63.32,63.33,210036.0,53.0085,53.0168,52.9834,52.9917,210036.0
2019-12-03 12:05:00,63.32,63.37,63.32,63.37,25888.0,52.9834,53.0252,52.9834,53.0252,25888.0
2019-12-03 12:10:00,63.37,63.38,63.33,63.35,36991.0,53.0252,53.0336,52.9917,53.0085,36991.0
2019-12-03 12:15:00,63.35,63.38,63.33,63.37,31020.0,53.0085,53.0336,52.9917,53.0252,31020.0
2019-12-03 12:20:00,63.37,63.4,63.37,63.39,18727.0,53.0252,53.0503,53.0252,53.0419,18727.0
2019-12-03 12:25:00,63.39,63.39,63.37,63.39,14985.0,53.0419,53.0419,53.0252,53.0419,14985.0
2019-12-03 12:30:00,63.38,63.4,63.38,63.39,23718.0,53.0336,53.0503,53.0336,53.0419,23718.0
2019-12-03 12:35:00,63.4,63.41,63.38,63.4,24411.0,53.0503,53.0587,53.0336,53.0503,24411.0
2019-12-03 12:40:00,63.4,63.4,63.38,63.38,20328.0,53.0503,53.0503,53.0336,53.0336,20328.0
2019-12-03 12:45:00,63.38,63.41,63.38,63.4,43256.0,53.0336,53.0587,53.0336,53.0503,43256.0
2019-12-03 12:50:00,63.4,63.42,63.39,63.4,34276.0,53.0503,53.067,53.0419,53.0503,34276.0
2019-12-03 12:55:00,63.41,63.42,63.4,63.42,1045308.0,53.0587,53.067,53.0503,53.067,1045308.0
2019-12-03 13:00:00,63.42,63.44,63.42,63.43,73785.0,53.067,53.0838,53.067,53.0754,73785.0
2019-12-03 13:05:00,63.42,63.44,63.41,63.43,39166.0,53.067,53.0838,53.0587,53.0754,39166.0
2019-12-03 13:10:00,63.42,63.44,63.41,63.44,74555.0,53.067,53.0838,53.0587,53.0838,74555.0
2019-12-03 13:15:00,63.45,63.45,63.42,63.43,32034.0,53.0921,53.0921,53.067,53.0754,32034.0
2019-12-03 13:20:00,63.43,63.45,63.43,63.43,40033.0,53.0754,53.0921,53.0754,53.0754,40033.0
2019-12-03 13:25:00,63.43,63.46,63.42,63.45,44656.0,53.0754,53.1005,53.067,53.0921,44656.0
2019-12-03 13:30:00,63.46,63.47,63.45,63.47,29753.0,53.1005,53.1089,53.0921,53.1089,29753.0
2019-12-03 13:35:00,63.46,63.49,63.46,63.49,31357.0,53.1005,53.1256,53.1005,53.1256,31357.0
2019-12-03 13:40:00,63.49,63.51,63.48,63.5,100549.0,53.1256,53.1424,53.1172,53.134,100549.0
2019-12-03 13:45:00,63.5,63.51,63.48,63.49,49957.0,53.134,53.1424,53.1172,53.1256,49957.0
2019-12-03 13:50:00,63.49,63.49,63.46,63.48,39946.0,53.1256,53.1256,53.1005,53.1172,39946.0
2019-12-03 13:55:00,63.48,63.48,63.46,63.47,33808.0,53.1172,53.1172,53.1005,53.1089,33808.0
2019-12-03 14:00:00,63.47,63.49,63.46,63.49,61870.0,53.1089,53.1256,53.1005,53.1256,61870.0
2019-12-03 14:05:00,63.48,63.49,63.46,63.46,63587.0,53.1172,53.1256,53.1005,53.1005,63587.0
2019-12-03 14:10:00,63.47,63.47,63.45,63.45,20524.0,53.1089,53.1089,53.0921,53.0921,20524.0
2019-12-03 14:15:00,63.45,63.45,63.43,63.44,63188.0,53.0921,53.0921,53.0754,53.0838,63188.0
2019-12-03 14:20:00,63.43,63.43,63.41,63.42,76880.0,53.0754,53.0754,53.0587,53.067,76880.0
2019-12-03 14:25:00,63.41,63.44,63.41,63.43,72980.0,53.0587,53.0838,53.0587,53.0754,72980.0
2019-12-03 14:30:00,63.43,63.44,63.41,63.44,69503.0,53.0754,53.0838,53.0587,53.0838,69503.0
2019-12-03 14:35:00,63.43,63.44,63.42,63.43,218491.0,53.0754,53.0838,53.067,53.0754,218491.0
2019-12-03 14:40:00,63.43,63.45,63.42,63.44,74560.0,53.0754,53.0921,53.067,53.0838,74560.0
2019-12-03 14:45:00,63.45,63.45,63.43,63.44,55670.0,53.0921,53.0921,53.0754,53.0838,55670.0
2019-12-03 14:50:00,63.44,63.45,63.43,63.44,29199.0,53.0838,53.0921,53.0754,53.0838,29199.0
2019-12-03 14:55:00,63.44,63.47,63.43,63.46,21741.0,53.0838,53.1089,53.0754,53.1005,21741.0
2019-12-03 15:00:00,63.46,63.47,63.43,63.44,118329.0,53.1005,53.1089,53.0754,53.0838,118329.0
2019-12-03 15:05:00,63.44,63.46,63.43,63.45,56911.0,53.0838,53.1005,53.0754,53.0921,56911.0
2019-12-03 15:10:00,63.45,63.5,63.44,63.49,106613.0,53.0921,53.134,53.0838,53.1256,106613.0
2019-12-03 15:15:00,63.49,63.51,63.48,63.5,46482.0,53.1256,53.1424,53.1172,53.134,46482.0
2019-12-03 15:20:00,63.5,63.55,63.5,63.55,214725.0,53.134,53.1758,53.134,53.1758,214725.0
2019-12-03 15:25:00,63.55,63.57,63.54,63.57,88547.0,53.1758,53.1926,53.1675,53.1926,88547.0
2019-12-03 15:30:00,63.58,63.58,63.54,63.55,1754998.0,53.2009,53.2009,53.1675,53.1758,1754998.0
2019-12-03 15:35:00,63.54,63.55,63.52,63.54,143161.0,53.1675,53.1758,53.1507,53.1675,143161.0
2019-12-03 15:40:00,63.54,63.54,63.52,63.53,94703.0,53.1675,53.1675,53.1507,53.1591,94703.0
2019-12-03 15:45:00,63.53,63.57,63.52,63.56,185707.0,53.1591,53.1926,53.1507,53.1842,185707.0
2019-12-03 15:50:00,63.57,63.59,63.55,63.57,220377.0,53.1926,53.2093,53.1758,53.1926,220377.0
2019-12-03 15:55:00,63.57,63.58,63.55,63.55,209061.0,53.1926,53.2009,53.1758,53.1758,209061.0
2019-12-04 09:30:00,63.96,63.97,63.91,63.96,88107.0,53.5189,53.5273,53.4771,53.5189,88107.0
2019-12-04 09:35:00,63.97,64.06,63.97,64.06,107962.0,53.5273,53.6026,53.5273,53.6026,107962.0
2019-12-04 09:40:00,64.06,64.06,64.04,64.05,62873.0,53.6026,53.6026,53.5858,53.5942,62873.0
2019-12-04 09:45:00,64.05,64.07,64.03,64.06,37841.0,53.5942,53.6109,53.5775,53.6026,37841.0
2019-12-04 09:50:00,64.07,64.1,64.05,64.1,66459.0,53.6109,53.636,53.5942,53.636,66459.0
2019-12-04 09:55:00,64.09,64.11,64.07,64.09,41901.0,53.6277,53.6444,53.6109,53.6277,41901.0
2019-12-04 10:00:00,64.09,64.14,64.08,64.09,160375.0,53.6277,53.6695,53.6193,53.6277,160375.0
2019-12-04 10:05:00,64.08,64.1,64.06,64.07,179039.0,53.6193,53.636,53.6026,53.6109,179039.0
2019-12-04 10:10:00,64.08,64.08,64.04,64.06,34087.0,53.6193,53.6193,53.5858,53.6026,34087.0
2019-12-04 10:15:00,64.08,64.1,64.06,64.09,57735.0,53.6193,53.636,53.6026,53.6277,57735.0
2019-12-04 10:20:00,64.1,64.13,64.09,64.11,73976.0,53.636,53.6611,53.6277,53.6444,73976.0
2019-12-04 10:25:00,64.12,64.12,64.02,64.03,74945.0,53.6528,53.6528,53.5691,53.5775,74945.0
2019-12-04 10:30:00,64.03,64.05,64.02,64.05,33166.0,53.5775,53.5942,53.5691,53.5942,33166.0
2019-12-04 10:35:00,64.04,64.06,64.0,64.01,47540.0,53.5858,53.6026,53.5524,53.5607,47540.0
2019-12-04 10:40:00,64.02,64.03,64.0,64.02,40069.0,53.5691,53.5775,53.5524,53.5691,40069.0
2019-12-04 10:45:00,64.01,64.04,64.0,64.03,51965.0,53.5607,53.5858,53.5524,53.5775,51965.0
2019-12-04 10:50:00,64.03,64.06,64.03,64.06,30227.0,53.5775,53.6026,53.5775,53.6026,30227.0
2019-12-04 10:55:00,64.05,64.07,64.03,64.06,40665.0,53.5942,53.6109,53.5775,53.6026,40665.0
2019-12-04 11:00:00,64.06,64.07,64.03,64.04,82342.0,53.6026,53.6109,53.5775,53.5858,82342.0
2019-12-04 11:05:00,64.03,64.05,64.03,64.03,25448.0,53.5775,53.5942,53.5775,53.5775,25448.0
2019-12-04 11:10:00,64.03,64.05,64.01,64.04,106854.0,53.5775,53.5942,53.5607,53.5858,106854.0
2019-12-04 11:15:00,64.04,64.06,64.02,64.03,90361.0,53.5858,53.6026,53.5691,53.5775,90361.0
2019-12-04 11:20:00,64.03,64.05,64.03,64.03,81727.0,53.5775,53.5942,53.5775,53.5775,81727.0
2019-12-04 11:25:00,64.03,64.04,64.01,64.03,130754.0,53.5775,53.5858,53.5607,53.5775,130754.0
2019-12-04 11:30:00,64.03,64.09,64.03,64.08,163543.0,53.5775,53.6277,53.5775,53.6193,163543.0
2019-12-04 11:35:00,64.08,64.11,64.07,64.09,74774.0,53.6193,53.6444,53.6109,53.6277,74774.0
2019-12-04 11:40:00,64.09,64.1,64.08,64.09,87671.0,53.6277,53.636,53.6193,53.6277,87671.0
2019-12-04 11:45:00,64.09,64.09,64.06,64.07,40372.0,53.6277,53.6277,53.6026,53.6109,40372.0
2019-12-04 11:50:00,64.06,64.07,64.03,64.05,32354.0,53.6026,53.6109,53.5775,53.5942,32354.0
2019-12-04 11:55:00,64.06,64.06,64.03,64.05,9841.0,53.6026,53.6026,53.5775,53.5942,9841.0
2019-12-04 12:00:00,64.04,64.07,64.03,64.06,21629.0,53.5858,53.6109,53.5775,53.6026,21629.0
2019-12-04 12:05:00,64.07,64.07,64.04,64.06,39022.0,53.6109,53.6109,53.5858,53.6026,39022.0
2019-12-04 12:10:00,64.05,64.06,64.04,64.05,12462.0,53.5942,53.6026,53.5858,53.5942,12462.0
2019-12-04 12:15:00,64.04,64.05,64.01,64.03,54422.0,53.5858,53.5942,53.5607,53.5775,54422.0
2019-12-04 12:20:00,64.04,64.04,64.02,64.02,29874.0,53.5858,53.5858,53.5691,53.5691,29874.0
2019-12-04 12:25:00,64.02,64.05,64.02,64.05,11773.0,53.5691,53.5942,53.5691,53.5942,11773.0
2019-12-04 12:30:00,64.05,64.06,64.04,64.05,26283.0,53.5942,53.6026,53.5858,53.5942,26283.0
2019-12-04 12:35:00,64.05,64.06,64.04,64.05,17259.0,53.5942,53.6026,53.5858,53.5942,17259.0
2019-12-04 12:40:00,64.05,64.06,64.04,64.06,60217.0,53.5942,53.6026,53.5858,53.6026,60217.0
2019-12-04 12:45:00,64.06,64.09,64.05,64.08,71062.0,53.6026,53.6277,53.5942,53.6193,71062.0
2019-12-04 12:50:00,64.09,64.11,64.08,64.09,38687.0,53.6277,53.6444,53.6193,53.6277,38687.0
2019-12-04 12:55:00,64.09,64.1,64.08,64.09,39630.0,53.6277,53.636,53.6193,53.6277,39630.0
2019-12-04 13:00:00,64.1,64.1,64.08,64.08,24989.0,53.636,53.636,53.6193,53.6193,24989.0
2019-12-04 13:05:00,64.09,64.09,64.07,64.08,31349.0,53.6277,53.6277,53.6109,53.6193,31349.0
2019-12-04 13:10:00,64.09,64.09,64.06,64.06,16632.0,53.6277,53.6277,53.6026,53.6026,16632.0
2019-12-04 13:15:00,64.07,64.07,64.05,64.07,27923.0,53.6109,53.6109,53.5942,53.6109,27923.0
2019-12-04 13:20:00,64.06,64.08,64.06,64.08,196925.0,53.6026,53.6193,53.6026,53.6193,196925.0
2019-12-04 13:25:00,64.08,64.09,64.07,64.09,32696.0,53.6193,53.6277,53.6109,53.6277,32696.0
2019-12-04 13:30:00,64.08,64.09,64.06,64.06,28837.0,53.6193,53.6277,53.6026,53.6026,28837.0
2019-12-04 13:35:00,64.06,64.07,64.05,64.06,39467.0,53.6026,53.6109,53.5942,53.6026,39467.0
2019-12-04 13:40:00,64.06,64.07,64.05,64.07,34943.0,53.6026,53.6109,53.5942,53.6109,34943.0
2019-12-04 13:45:00,64.06,64.07,64.05,64.06,16620.0,53.6026,53.6109,53.5942,53.6026,16620.0
2019-12-04 13:50:00,64.06,64.07,64.06,64.06,27066.0,53.6026,53.6109,53.6026,53.6026,27066.0
2019-12-04 13:55:00,64.06,64.07,64.05,64.06,43535.0,53.6026,53.6109,53.5942,53.6026,43535.0
2019-12-04 14:00:00,64.06,64.08,64.06,64.07,7757.0,53.6026,53.6193,53.6026,53.6109,7757.0
2019-12-04 14:05:00,64.07,64.1,64.06,64.09,81267.0,53.6109,53.636,53.6026,53.6277,81267.0
2019-12-04 14:10:00,64.08,64.1,64.08,64.09,26839.0,53.6193,53.636,53.6193,53.6277,26839.0
2019-12-04 14:15:00,64.09,64.1,64.07,64.1,90506.0,53.6277,53.636,53.6109,53.636,90506.0
2019-12-04 14:20:00,64.1,64.11,64.09,64.1,2193910.0,53.636,53.6444,53.6277,53.636,2193910.0
2019-12-04 14:25:00,64.11,64.12,64.09,64.11,64110.0,53.6444,53.6528,53.6277,53.6444,64110.0
2019-12-04 14:30:00,64.12,64.12,64.1,64.11,30863.0,53.6528,53.6528,53.636,53.6444,30863.0
2019-12-04 14:35:00,64.11,64.11,64.1,64.11,50385.0,53.6444,53.6444,53.636,53.6444,50385.0
2019-12-04 14:40:00,64.1,64.11,64.1,64.11,39882.0,53.636,53.6444,53.636,53.6444,39882.0
2019-12-04 14:45:00,64.11,64.12,64.1,64.11,31215.0,53.6444,53.6528,53.636,53.6444,31215.0
2019-12-04 14:50:00,64.11,64.13,64.11,64.13,36477.0,53.6444,53.6611,53.6444,53.6611,36477.0
2019-12-04 14:55:00,64.12,64.13,64.12,64.13,27703.0,53.6528,53.6611,53.6528,53.6611,27703.0
2019-12-04 15:00:00,64.13,64.13,64.12,64.13,113983.0,53.6611,53.6611,53.6528,53.6611,113983.0
2019-12-04 15:05:00,64.13,64.13,64.11,64.12,95247.0,53.6611,53.6611,53.6444,53.6528,95247.0
2019-12-04 15:10:00,64.11,64.12,64.1,64.1,40129.0,53.6444,53.6528,53.636,53.636,40129.0
2019-12-04 15:15:00,64.11,64.12,64.1,64.12,41848.0,53.6444,53.6528,53.636,53.6528,41848.0
2019-12-04 15:20:00,64.11,64.13,64.1,64.12,86263.0,53.6444,53.6611,53.636,53.6528,86263.0
2019-12-04 15:25:00,64.12,64.12,64.1,64.12,37424.0,53.6528,53.6528,53.636,53.6528,37424.0
2019-12-04 15:30:00,64.12,64.13,64.1,64.13,313368.0,53.6528,53.6611,53.636,53.6611,313368.0
2019-12-04 15:35:00,64.13,64.15,64.12,64.14,150466.0,53.6611,53.6779,53.6528,53.6695,150466.0
2019-12-04 15:40:00,64.14,64.15,64.13,64.14,136428.0,53.6695,53.6779,53.6611,53.6695,136428.0
2019-12-04 15:45:00,64.14,64.16,64.13,64.15,36706.0,53.6695,53.6862,53.6611,53.6779,36706.0
2019-12-04 15:50:00,64.16,64.17,64.12,64.13,122558.0,53.6862,53.6946,53.6528,53.6611,122558.0
2019-12-04 15:55:00,64.13,64.16,64.13,64.16,409805.0,53.6611,53.6862,53.6611,53.6862,409805.0
2019-12-05 09:30:00,64.22,64.22,64.13,64.16,173390.0,53.7364,53.7364,53.6611,53.6862,173390.0
2019-12-05 09:35:00,64.17,64.2,64.14,64.16,101484.0,53.6946,53.7197,53.6695,53.6862,101484.0
2019-12-05 09:40:00,64.16,64.17,64.13,64.14,202083.0,53.6862,53.6946,53.6611,53.6695,202083.0
2019-12-05 09:45:00,64.15,64.18,64.14,64.16,120616.0,53.6779,53.703,53.6695,53.6862,120616.0
2019-12-05 09:50:00,64.16,64.17,64.15,64.16,54571.0,53.6862,53.6946,53.6779,53.6862,54571.0
2019-12-05 09:55:00,64.16,64.17,64.07,64.08,287585.0,53.6862,53.6946,53.6109,53.6193,287585.0
2019-12-05 10:00:00,64.08,64.1,64.06,64.08,52309.0,53.6193,53.636,53.6026,53.6193,52309.0
2019-12-05 10:05:00,64.07,64.08,63.99,64.01,74368.0,53.6109,53.6193,53.544,53.5607,74368.0
2019-12-05 10:10:00,64.0,64.02,63.98,63.98,46237.0,53.5524,53.5691,53.5356,53.5356,46237.0
2019-12-05 10:15:00,63.98,64.03,63.97,64.02,47604.0,53.5356,53.5775,53.5273,53.5691,47604.0
2019-12-05 10:20:00,64.02,64.03,63.99,64.02,77930.0,53.5691,53.5775,53.544,53.5691,77930.0
2019-12-05 10:25:00,64.02,64.02,63.98,64.02,52044.0,53.5691,53.5691,53.5356,53.5691,52044.0
2019-12-05 10:30:00,64.02,64.04,64.01,64.03,31509.0,53.5691,53.5858,53.5607,53.5775,31509.0
2019-12-05 10:35:00,64.04,64.05,64.02,64.02,55792.0,53.5858,53.5942,53.5691,53.5691,55792.0
2019-12-05 10:40:00,64.02,64.04,63.99,64.01,64859.0,53.5691,53.5858,53.544,53.5607,64859.0
2019-12-05 10:45:00,64.01,64.05,64.0,64.03,90057.0,53.5607,53.5942,53.5524,53.5775,90057.0
2019-12-05 10:50:00,64.04,64.06,64.03,64.05,88648.0,53.5858,53.6026,53.5775,53.5942,88648.0
2019-12-05 10:55:00,64.06,64.06,64.01,64.03,72601.0,53.6026,53.6026,53.5607,53.5775,72601.0
2019-12-05 11:00:00,64.03,64.04,64.01,64.02,25874.0,53.5775,53.5858,53.5607,53.5691,25874.0
2019-12-05 11:05:00,64.03,64.06,64.01,64.06,54861.0,53.5775,53.6026,53.5607,53.6026,54861.0
2019-12-05 11:10:00,64.06,64.06,64.03,64.05,48725.0,53.6026,53.6026,53.5775,53.5942,48725.0
2019-12-05 11:15:00,64.05,64.07,64.03,64.06,67042.0,53.5942,53.6109,53.5775,53.6026,67042.0
2019-12-05 11:20:00,64.06,64.06,64.02,64.02,73842.0,53.6026,53.6026,53.5691,53.5691,73842.0
2019-12-05 11:25:00,64.02,64.09,64.01,64.09,129991.0,53.5691,53.6277,53.5607,53.6277,129991.0
2019-12-05 11:30:00,64.09,64.09,64.02,64.03,69421.0,53.6277,53.6277,53.5691,53.5775,69421.0
2019-12-05 11:35:00,64.02,64.02,63.98,64.0,147919.0,53.5691,53.5691,53.5356,53.5524,147919.0
2019-12-05 11:40:00,64.0,64.03,63.99,64.03,75632.0,53.5524,53.5775,53.544,53.5775,75632.0
2019-12-05 11:45:00,64.04,64.05,64.02,64.05,197431.0,53.5858,53.5942,53.5691,53.5942,197431.0
2019-12-05 11:50:00,64.06,64.06,64.04,64.04,38235.0,53.6026,53.6026,53.5858,53.5858,38235.0
2019-12-05 11:55:00,64.05,64.05,64.02,64.03,39557.0,53.5942,53.5942,53.5691,53.5775,39557.0
2019-12-05 12:00:00,64.04,64.07,64.04,64.05,37036.0,53.5858,53.6109,53.5858,53.5942,37036.0
2019-12-05 12:05:00,64.06,64.06,64.04,64.05,10592.0,53.6026,53.6026,53.5858,53.5942,10592.0
2019-12-05 12:10:00,64.04,64.06,64.03,64.03,25626.0,53.5858,53.6026,53.5775,53.5775,25626.0
2019-12-05 12:15:00,64.04,64.05,64.03,64.04,23972.0,53.5858,53.5942,53.5775,53.5858,23972.0
2019-12-05 12:20:00,64.03,64.04,64.0,64.01,17287.0,53.5775,53.5858,53.5524,53.5607,17287.0
2019-12-05 12:25:00,64.01,64.03,64.0,64.03,4071.0,53.5607,53.5775,53.5524,53.5775,4071.0
2019-12-05 12:30:00,64.03,64.03,64.0,64.01,117282.0,53.5775,53.5775,53.5524,53.5607,117282.0
2019-12-05 12:35:00,64.01,64.02,64.0,64.02,14627.0,53.5607,53.5691,53.5524,53.5691,14627.0
2019-12-05 12:40:00,64.02,64.02,64.0,64.01,18505.0,53.5691,53.5691,53.5524,53.5607,18505.0
2019-12-05 12:45:00,64.02,64.02,63.98,64.0,81217.0,53.5691,53.5691,53.5356,53.5524,81217.0
2019-12-05 12:50:00,64.01,64.03,64.0,64.03,33877.0,53.5607,53.5775,53.5524,53.5775,33877.0
2019-12-05 12:55:00,64.03,64.04,64.02,64.03,93364.0,53.5775,53.5858,53.5691,53.5775,93364.0
2019-12-05 13:00:00,64.03,64.04,64.02,64.03,105835.0,53.5775,53.5858,53.5691,53.5775,105835.0
2019-12-05 13:05:00,64.03,64.04,64.02,64.04,28335.0,53.5775,53.5858,53.5691,53.5858,28335.0
2019-12-05 13:10:00,64.04,64.06,64.04,64.06,40649.0,53.5858,53.6026,53.5858,53.6026,40649.0
2019-12-05 13:15:00,64.06,64.06,64.04,64.05,12703.0,53.6026,53.6026,53.5858,53.5942,12703.0
2019-12-05 13:20:00,64.04,64.06,64.04,64.05,23242.0,53.5858,53.6026,53.5858,53.5942,23242.0
2019-12-05 13:25:00,64.04,64.06,64.04,64.05,25688.0,53.5858,53.6026,53.5858,53.5942,25688.0
2019-12-05 13:30:00,64.05,64.08,64.03,64.04,63934.0,53.5942,53.6193,53.5775,53.5858,63934.0
2019-12-05 13:35:00,64.04,64.08,64.04,64.08,46653.0,53.5858,53.6193,53.5858,53.6193,46653.0
2019-12-05 13:40:00,64.08,64.09,64.06,64.09,38751.0,53.6193,53.6277,53.6026,53.6277,38751.0
2019-12-05 13:45:00,64.09,64.09,64.07,64.08,14897.0,53.6277,53.6277,53.6109,53.6193,14897.0
2019-12-05 13:50:00,64.09,64.1,64.07,64.09,32918.0,53.6277,53.636,53.6109,53.6277,32918.0
2019-12-05 13:55:00,64.09,64.1,64.08,64.09,60262.0,53.6277,53.636,53.6193,53.6277,60262.0
2019-12-05 14:00:00,64.09,64.1,64.07,64.07,24951.0,53.6277,53.636,53.6109,53.6109,24951.0
2019-12-05 14:05:00,64.07,64.09,64.07,64.09,67463.0,53.6109,53.6277,53.6109,53.6277,67463.0
2019-12-05 14:10:00,64.09,64.11,64.08,64.11,32243.0,53.6277,53.6444,53.6193,53.6444,32243.0
2019-12-05 14:15:00,64.1,64.11,64.08,64.1,46433.0,53.636,53.6444,53.6193,53.636,46433.0
2019-12-05 14:20:00,64.1,64.11,64.09,64.11,58684.0,53.636,53.6444,53.6277,53.6444,58684.0
2019-12-05 14:25:00,64.11,64.12,64.1,64.12,46828.0,53.6444,53.6528,53.636,53.6528,46828.0
2019-12-05 14:30:00,64.12,64.12,64.11,64.12,17952.0,53.6528,53.6528,53.6444,53.6528,17952.0
2019-12-05 14:35:00,64.12,64.13,64.11,64.13,30692.0,53.6528,53.6611,53.6444,53.6611,30692.0
2019-12-05 14:40:00,64.13,64.14,64.12,64.14,50256.0,53.6611,53.6695,53.6528,53.6695,50256.0
2019-12-05 14:45:00,64.13,64.14,64.11,64.11,19895.0,53.6611,53.6695,53.6444,53.6444,19895.0
2019-12-05 14:50:00,64.12,64.12,64.11,64.11,59893.0,53.6528,53.6528,53.6444,53.6444,59893.0
2019-12-05 14:55:00,64.11,64.12,63.96,64.08,647596.0,53.6444,53.6528,53.5189,53.6193,647596.0
2019-12-05 15:00:00,64.08,64.09,64.06,64.09,199407.0,53.6193,53.6277,53.6026,53.6277,199407.0
2019-12-05 15:05:00,64.09,64.11,64.08,64.1,186180.0,53.6277,53.6444,53.6193,53.636,186180.0
2019-12-05 15:10:00,64.11,64.12,64.09,64.11,50518.0,53.6444,53.6528,53.6277,53.6444,50518.0
2019-12-05 15:15:00,64.12,64.13,64.11,64.12,27223.0,53.6528,53.6611,53.6444,53.6528,27223.0
2019-12-05 15:20:00,64.12,64.13,64.11,64.13,86395.0,53.6528,53.6611,53.6444,53.6611,86395.0
2019-12-05 15:25:00,64.12,64.14,64.12,64.14,60958.0,53.6528,53.6695,53.6528,53.6695,60958.0
2019-12-05 15:30:00,64.13,64.14,64.12,64.13,35542.0,53.6611,53.6695,53.6528,53.6611,35542.0
2019-12-05 15:35:00,64.13,64.14,64.12,64.13,50348.0,53.6611,53.6695,53.6528,53.6611,50348.0
2019-12-05 15:40:00,64.13,64.14,64.12,64.12,388288.0,53.6611,53.6695,53.6528,53.6528,388288.0
2019-12-05 15:45:00,64.12,64.13,64.1,64.1,299657.0,53.6528,53.6611,53.636,53.636,299657.0
2019-12-05 15:50:00,64.11,64.11,64.08,64.08,210147.0,53.6444,53.6444,53.6193,53.6193,210147.0
2019-12-05 15:55:00,64.08,64.08,64.05,64.08,562989.0,53.6193,53.6193,53.5942,53.6193,562989.0
2019-12-06 09:30:00,64.57,64.62,64.57,64.59,128360.0,54.0293,54.0711,54.0293,54.046,128360.0
2019-12-06 09:35:00,64.6,64.62,64.57,64.57,71894.0,54.0544,54.0711,54.0293,54.0293,71894.0
2019-12-06 09:40:00,64.57,64.59,64.55,64.58,17064.0,54.0293,54.046,54.0126,54.0377,17064.0
2019-12-06 09:45:00,64.59,64.6,64.57,64.59,86595.0,54.046,54.0544,54.0293,54.046,86595.0
2019-12-06 09:50:00,64.59,64.6,64.54,64.56,46592.0,54.046,54.0544,54.0042,54.0209,46592.0
2019-12-06 09:55:00,64.55,64.58,64.54,64.55,36482.0,54.0126,54.0377,54.0042,54.0126,36482.0
2019-12-06 10:00:00,64.56,64.57,64.54,64.55,25780.0,54.0209,54.0293,54.0042,54.0126,25780.0
2019-12-06 10:05:00,64.54,64.55,64.53,64.54,50409.0,54.0042,54.0126,53.9958,54.0042,50409.0
2019-12-06 10:10:00,64.55,64.58,64.54,64.56,79595.0,54.0126,54.0377,54.0042,54.0209,79595.0
2019-12-06 10:15:00,64.57,64.58,64.51,64.55,296555.0,54.0293,54.0377,53.9791,54.0126,296555.0
2019-12-06 10:20:00,64.56,64.59,64.56,64.57,41566.0,54.0209,54.046,54.0209,54.0293,41566.0
2019-12-06 10:25:00,64.57,64.59,64.57,64.57,10707.0,54.0293,54.046,54.0293,54.0293,10707.0
2019-12-06 10:30:00,64.57,64.6,64.57,64.59,57903.0,54.0293,54.0544,54.0293,54.046,57903.0
2019-12-06 10:35:00,64.59,64.59,64.54,64.56,31292.0,54.046,54.046,54.0042,54.0209,31292.0
2019-12-06 10:40:00,64.56,64.58,64.55,64.56,29976.0,54.0209,54.0377,54.0126,54.0209,29976.0
2019-12-06 10:45:00,64.55,64.57,64.54,64.56,30413.0,54.0126,54.0293,54.0042,54.0209,30413.0
2019-12-06 10:50:00,64.55,64.57,64.55,64.55,18644.0,54.0126,54.0293,54.0126,54.0126,18644.0
2019-12-06 10:55:00,64.55,64.58,64.55,64.56,57508.0,54.0126,54.0377,54.0126,54.0209,57508.0
2019-12-06 11:00:00,64.56,64.57,64.55,64.56,85364.0,54.0209,54.0293,54.0126,54.0209,85364.0
2019-12-06 11:05:00,64.56,64.57,64.53,64.53,38665.0,54.0209,54.0293,53.9958,53.9958,38665.0
2019-12-06 11:10:00,64.53,64.55,64.52,64.53,17268.0,53.9958,54.0126,53.9875,53.9958,17268.0
2019-12-06 11:15:00,64.53,64.54,64.52,64.53,28105.0,53.9958,54.0042,53.9875,53.9958,28105.0
2019-12-06 11:20:00,64.53,64.56,64.53,64.56,30222.0,53.9958,54.0209,53.9958,54.0209,30222.0
2019-12-06 11:25:00,64.57,64.6,64.54,64.59,29347.0,54.0293,54.0544,54.0042,54.046,29347.0
2019-12-06 11:30:00,64.59,64.6,64.58,64.59,29619.0,54.046,54.0544,54.0377,54.046,29619.0
2019-12-06 11:35:00,64.59,64.63,64.58,64.62,47777.0,54.046,54.0795,54.0377,54.0711,47777.0
2019-12-06 11:40:00,64.61,64.63,64.61,64.62,13867.0,54.0628,54.0795,54.0628,54.0711,13867.0
2019-12-06 11:45:00,64.61,64.62,64.61,64.62,14848.0,54.0628,54.0711,54.0628,54.0711,14848.0
2019-12-06 11:50:00,64.61,64.62,64.6,64.61,23018.0,54.0628,54.0711,54.0544,54.0628,23018.0
2019-12-06 11:55:00,64.61,64.61,64.59,64.6,153001.0,54.0628,54.0628,54.046,54.0544,153001.0
2019-12-06 12:00:00,64.6,64.61,64.58,64.6,33480.0,54.0544,54.0628,54.0377,54.0544,33480.0
2019-12-06 12:05:00,64.6,64.61,64.59,64.61,19462.0,54.0544,54.0628,54.046,54.0628,19462.0
2019-12-06 12:10:00,64.61,64.62,64.6,64.61,11659.0,54.0628,54.0711,54.0544,54.0628,11659.0
2019-12-06 12:15:00,64.61,64.63,64.6,64.62,28343.0,54.0628,54.0795,54.0544,54.0711,28343.0
2019-12-06 12:20:00,64.62,64.63,64.62,64.63,20285.0,54.0711,54.0795,54.0711,54.0795,20285.0
2019-12-06 12:25:00,64.63,64.64,64.62,64.63,44215.0,54.0795,54.0879,54.0711,54.0795,44215.0
2019-12-06 12:30:00,64.63,64.64,64.62,64.63,30439.0,54.0795,54.0879,54.0711,54.0795,30439.0
2019-12-06 12:35:00,64.63,64.64,64.62,64.64,18019.0,54.0795,54.0879,54.0711,54.0879,18019.0
2019-12-06 12:40:00,64.63,64.64,64.63,64.64,43351.0,54.0795,54.0879,54.0795,54.0879,43351.0
2019-12-06 12:45:00,64.64,64.65,64.63,64.64,31142.0,54.0879,54.0963,54.0795,54.0879,31142.0
2019-12-06 12:50:00,64.64,64.66,64.64,64.65,20885.0,54.0879,54.1046,54.0879,54.0963,20885.0
2019-12-06 12:55:00,64.65,64.66,64.64,64.65,28614.0,54.0963,54.1046,54.0879,54.0963,28614.0
2019-12-06 13:00:00,64.65,64.66,64.64,64.65,50534.0,54.0963,54.1046,54.0879,54.0963,50534.0
2019-12-06 13:05:00,64.66,64.66,64.64,64.64,85506.0,54.1046,54.1046,54.0879,54.0879,85506.0
2019-12-06 13:10:00,64.64,64.66,64.64,64.66,31002.0,54.0879,54.1046,54.0879,54.1046,31002.0
2019-12-06 13:15:00,64.66,64.67,64.65,64.67,15793.0,54.1046,54.113,54.0963,54.113,15793.0
2019-12-06 13:20:00,64.67,64.67,64.65,64.66,24631.0,54.113,54.113,54.0963,54.1046,24631.0
2019-12-06 13:25:00,64.66,64.66,64.65,64.66,31441.0,54.1046,54.1046,54.0963,54.1046,31441.0
2019-12-06 13:30:00,64.66,64.66,64.65,64.66,17019.0,54.1046,54.1046,54.0963,54.1046,17019.0
2019-12-06 13:35:00,64.66,64.67,64.65,64.66,55709.0,54.1046,54.113,54.0963,54.1046,55709.0
2019-12-06 13:40:00,64.66,64.66,64.65,64.65,40562.0,54.1046,54.1046,54.0963,54.0963,40562.0
2019-12-06 13:45:00,64.65,64.66,64.63,64.63,39320.0,54.0963,54.1046,54.0795,54.0795,39320.0
2019-12-06 13:50:00,64.64,64.64,64.63,64.63,38901.0,54.0879,54.0879,54.0795,54.0795,38901.0
2019-12-06 13:55:00,64.64,64.65,64.63,64.65,47466.0,54.0879,54.0963,54.0795,54.0963,47466.0
2019-12-06 14:00:00,64.64,64.65,64.64,64.64,66368.0,54.0879,54.0963,54.0879,54.0879,66368.0
2019-12-06 14:05:00,64.65,64.65,64.64,64.64,62922.0,54.0963,54.0963,54.0879,54.0879,62922.0
2019-12-06 14:10:00,64.64,64.65,64.63,64.63,26758.0,54.0879,54.0963,54.0795,54.0795,26758.0
2019-12-06 14:15:00,64.63,64.63,64.61,64.61,77678.0,54.0795,54.0795,54.0628,54.0628,77678.0
2019-12-06 14:20:00,64.62,64.63,64.61,64.63,72685.0,54.0711,54.0795,54.0628,54.0795,72685.0
2019-12-06 14:25:00,64.63,64.63,64.62,64.63,15854.0,54.0795,54.0795,54.0711,54.0795,15854.0
2019-12-06 14:30:00,64.64,64.64,64.62,64.63,66620.0,54.0879,54.0879,54.0711,54.0795,66620.0
2019-12-06 14:35:00,64.63,64.64,64.62,64.64,18072.0,54.0795,54.0879,54.0711,54.0879,18072.0
2019-12-06 14:40:00,64.63,64.64,64.62,64.63,15812.0,54.0795,54.0879,54.0711,54.0795,15812.0
2019-12-06 14:45:00,64.63,64.63,64.62,64.63,44659.0,54.0795,54.0795,54.0711,54.0795,44659.0
2019-12-06 14:50:00,64.63,64.63,64.61,64.62,31532.0,54.0795,54.0795,54.0628,54.0711,31532.0
2019-12-06 14:55:00,64.62,64.63,64.61,64.63,20554.0,54.0711,54.0795,54.0628,54.0795,20554.0
2019-12-06 15:00:00,64.62,64.63,64.6,64.61,29193.0,54.0711,54.0795,54.0544,54.0628,29193.0
2019-12-06 15:05:00,64.62,64.62,64.6,64.61,286300.0,54.0711,54.0711,54.0544,54.0628,286300.0
2019-12-06 15:10:00,64.61,64.61,64.6,64.61,112071.0,54.0628,54.0628,54.0544,54.0628,112071.0
2019-12-06 15:15:00,64.61,64.61,64.6,64.61,31471.0,54.0628,54.0628,54.0544,54.0628,31471.0
2019-12-06 15:20:00,64.61,64.63,64.6,64.63,57272.0,54.0628,54.0795,54.0544,54.0795,57272.0
2019-12-06 15:25:00,64.63,64.63,64.62,64.63,44611.0,54.0795,54.0795,54.0711,54.0795,44611.0
2019-12-06 15:30:00,64.63,64.64,64.62,64.63,148123.0,54.0795,54.0879,54.0711,54.0795,148123.0
2019-12-06 15:35:00,64.63,64.64,64.62,64.64,224909.0,54.0795,54.0879,54.0711,54.0879,224909.0
2019-12-06 15:40:00,64.64,64.64,64.63,64.64,151962.0,54.0879,54.0879,54.0795,54.0879,151962.0
2019-12-06 15:45:00,64.63,64.64,64.62,64.63,159644.0,54.0795,54.0879,54.0711,54.0795,159644.0
2019-12-06 15:50:00,64.63,64.63,64.61,64.61,95356.0,54.0795,54.0795,54.0628,54.0628,95356.0
2019-12-06 15:55:00,64.62,64.66,64.61,64.64,309940.0,54.0711,54.1046,54.0628,54.0879,309940.0
2019-12-09 09:30:00,64.54,64.54,64.52,64.54,67879.0,54.0042,54.0042,53.9875,54.0042,67879.0
2019-12-09 09:35:00,64.53,64.56,64.53,64.56,32797.0,53.9958,54.0209,53.9958,54.0209,32797.0
2019-12-09 09:40:00,64.56,64.58,64.55,64.58,28950.0,54.0209,54.0377,54.0126,54.0377,28950.0
2019-12-09 09:45:00,64.57,64.61,64.57,64.6,23629.0,54.0293,54.0628,54.0293,54.0544,23629.0
2019-12-09 09:50:00,64.61,64.63,64.6,64.62,124900.0,54.0628,54.0795,54.0544,54.0711,124900.0
2019-12-09 09:55:00,64.62,64.63,64.6,64.6,48711.0,54.0711,54.0795,54.0544,54.0544,48711.0
2019-12-09 10:00:00,64.61,64.62,64.59,64.62,62502.0,54.0628,54.0711,54.046,54.0711,62502.0
2019-12-09 10:05:00,64.62,64.62,64.58,64.61,117165.0,54.0711,54.0711,54.0377,54.0628,117165.0
2019-12-09 10:10:00,64.61,64.62,64.59,64.61,130686.0,54.0628,54.0711,54.046,54.0628,130686.0
2019-12-09 10:15:00,64.61,64.61,64.6,64.61,63071.0,54.0628,54.0628,54.0544,54.0628,63071.0
2019-12-09 10:20:00,64.61,64.61,64.59,64.59,40457.0,54.0628,54.0628,54.046,54.046,40457.0
2019-12-09 10:25:00,64.59,64.61,64.58,64.59,27847.0,54.046,54.0628,54.0377,54.046,27847.0
2019-12-09 10:30:00,64.59,64.6,64.57,64.58,99899.0,54.046,54.0544,54.0293,54.0377,99899.0
2019-12-09 10:35:00,64.59,64.6,64.57,64.57,160330.0,54.046,54.0544,54.0293,54.0293,160330.0
2019-12-09 10:40:00,64.57,64.58,64.54,64.56,141622.0,54.0293,54.0377,54.0042,54.0209,141622.0
2019-12-09 10:45:00,64.57,64.57,64.54,64.56,57398.0,54.0293,54.0293,54.0042,54.0209,57398.0
2019-12-09 10:50:00,64.55,64.56,64.54,64.56,34835.0,54.0126,54.0209,54.0042,54.0209,34835.0
2019-12-09 10:55:00,64.55,64.56,64.53,64.54,99766.0,54.0126,54.0209,53.9958,54.0042,99766.0
2019-12-09 11:00:00,64.55,64.55,64.5,64.52,40584.0,54.0126,54.0126,53.9707,53.9875,40584.0
2019-12-09 11:05:00,64.52,64.52,64.5,64.51,21883.0,53.9875,53.9875,53.9707,53.9791,21883.0
2019-12-09 11:10:00,64.51,64.53,64.5,64.52,26811.0,53.9791,53.9958,53.9707,53.9875,26811.0
2019-12-09 11:15:00,64.52,64.53,64.5,64.52,33513.0,53.9875,53.9958,53.9707,53.9875,33513.0
2019-12-09 11:20:00,64.52,64.53,64.47,64.47,19911.0,53.9875,53.9958,53.9456,53.9456,19911.0
2019-12-09 11:25:00,64.48,64.49,64.46,64.48,56175.0,53.954,53.9624,53.9373,53.954,56175.0
2019-12-09 11:30:00,64.48,64.49,64.46,64.48,108372.0,53.954,53.9624,53.9373,53.954,108372.0
2019-12-09 11:35:00,64.48,64.48,64.43,64.44,36558.0,53.954,53.954,53.9122,53.9205,36558.0
2019-12-09 11:40:00,64.44,64.45,64.43,64.44,86178.0,53.9205,53.9289,53.9122,53.9205,86178.0
2019-12-09 11:45:00,64.44,64.45,64.43,64.45,25757.0,53.9205,53.9289,53.9122,53.9289,25757.0
2019-12-09 11:50:00,64.45,64.46,64.44,64.44,65516.0,53.9289,53.9373,53.9205,53.9205,65516.0
2019-12-09 11:55:00,64.44,64.46,64.43,64.44,179868.0,53.9205,53.9373,53.9122,53.9205,179868.0
2019-12-09 12:00:00,64.45,64.47,64.45,64.46,21123.0,53.9289,53.9456,53.9289,53.9373,21123.0
2019-12-09 12:05:00,64.46,64.47,64.43,64.43,31660.0,53.9373,53.9456,53.9122,53.9122,31660.0
2019-12-09 12:10:00,64.44,64.45,64.43,64.44,28167.0,53.9205,53.9289,53.9122,53.9205,28167.0
2019-12-09 12:15:00,64.44,64.45,64.43,64.44,15491.0,53.9205,53.9289,53.9122,53.9205,15491.0
2019-12-09 12:20:00,64.44,64.45,64.42,64.42,21769.0,53.9205,53.9289,53.9038,53.9038,21769.0
2019-12-09 12:25:00,64.42,64.43,64.41,64.42,33732.0,53.9038,53.9122,53.8954,53.9038,33732.0
2019-12-09 12:30:00,64.42,64.43,64.41,64.42,50961.0,53.9038,53.9122,53.8954,53.9038,50961.0
2019-12-09 12:35:00,64.42,64.43,64.42,64.42,16470.0,53.9038,53.9122,53.9038,53.9038,16470.0
2019-12-09 12:40:00,64.43,64.44,64.41,64.42,104357.0,53.9122,53.9205,53.8954,53.9038,104357.0
2019-12-09 12:45:00,64.42,64.42,64.4,64.41,30174.0,53.9038,53.9038,53.8871,53.8954,30174.0
2019-12-09 12:50:00,64.41,64.41,64.39,64.39,18235.0,53.8954,53.8954,53.8787,53.8787,18235.0
2019-12-09 12:55:00,64.39,64.41,64.39,64.41,28622.0,53.8787,53.8954,53.8787,53.8954,28622.0
2019-12-09 13:00:00,64.41,64.42,64.39,64.42,32409.0,53.8954,53.9038,53.8787,53.9038,32409.0
2019-12-09 13:05:00,64.41,64.42,64.41,64.41,6487.0,53.8954,53.9038,53.8954,53.8954,6487.0
2019-12-09 13:10:00,64.42,64.42,64.4,64.41,16402.0,53.9038,53.9038,53.8871,53.8954,16402.0
2019-12-09 13:15:00,64.41,64.41,64.39,64.39,24423.0,53.8954,53.8954,53.8787,53.8787,24423.0
2019-12-09 13:20:00,64.39,64.41,64.39,64.41,26532.0,53.8787,53.8954,53.8787,53.8954,26532.0
2019-12-09 13:25:00,64.41,64.41,64.39,64.39,31046.0,53.8954,53.8954,53.8787,53.8787,31046.0
2019-12-09 13:30:00,64.4,64.41,64.39,64.41,62455.0,53.8871,53.8954,53.8787,53.8954,62455.0
2019-12-09 13:35:00,64.41,64.42,64.4,64.42,27246.0,53.8954,53.9038,53.8871,53.9038,27246.0
2019-12-09 13:40:00,64.42,64.43,64.41,64.42,229001.0,53.9038,53.9122,53.8954,53.9038,229001.0
2019-12-09 13:45:00,64.42,64.43,64.41,64.42,132299.0,53.9038,53.9122,53.8954,53.9038,132299.0
2019-12-09 13:50:00,64.42,64.43,64.42,64.42,67340.0,53.9038,53.9122,53.9038,53.9038,67340.0
2019-12-09 13:55:00,64.43,64.43,64.41,64.42,39412.0,53.9122,53.9122,53.8954,53.9038,39412.0
2019-12-09 14:00:00,64.41,64.42,64.4,64.41,630212.0,53.8954,53.9038,53.8871,53.8954,630212.0
2019-12-09 14:05:00,64.41,64.41,64.37,64.38,72104.0,53.8954,53.8954,53.862,53.8703,72104.0
2019-12-09 14:10:00,64.38,64.38,64.36,64.37,47746.0,53.8703,53.8703,53.8536,53.862,47746.0
2019-12-09 14:15:00,64.37,64.39,64.37,64.38,30355.0,53.862,53.8787,53.862,53.8703,30355.0
2019-12-09 14:20:00,64.38,64.38,64.37,64.38,90568.0,53.8703,53.8703,53.862,53.8703,90568.0
2019-12-09 14:25:00,64.38,64.39,64.37,64.38,47322.0,53.8703,53.8787,53.862,53.8703,47322.0
2019-12-09 14:30:00,64.37,64.39,64.37,64.39,36829.0,53.862,53.8787,53.862,53.8787,36829.0
2019-12-09 14:35:00,64.39,64.4,64.38,64.39,26578.0,53.8787,53.8871,53.8703,53.8787,26578.0
2019-12-09 14:40:00,64.4,64.4,64.39,64.4,124225.0,53.8871,53.8871,53.8787,53.8871,124225.0
2019-12-09 14:45:00,64.4,64.41,64.39,64.4,40930.0,53.8871,53.8954,53.8787,53.8871,40930.0
2019-12-09 14:50:00,64.4,64.41,64.39,64.4,17820.0,53.8871,53.8954,53.8787,53.8871,17820.0
2019-12-09 14:55:00,64.4,64.41,64.39,64.4,57528.0,53.8871,53.8954,53.8787,53.8871,57528.0
2019-12-09 15:00:00,64.41,64.41,64.39,64.39,44518.0,53.8954,53.8954,53.8787,53.8787,44518.0
2019-12-09 15:05:00,64.39,64.4,64.39,64.39,46270.0,53.8787,53.8871,53.8787,53.8787,46270.0
2019-12-09 15:10:00,64.39,64.4,64.38,64.4,39736.0,53.8787,53.8871,53.8703,53.8871,39736.0
2019-12-09 15:15:00,64.4,64.42,64.4,64.42,273530.0,53.8871,53.9038,53.8871,53.9038,273530.0
2019-12-09 15:20:00,64.41,64.42,64.4,64.41,99306.0,53.8954,53.9038,53.8871,53.8954,99306.0
2019-12-09 15:25:00,64.41,64.42,64.4,64.41,137076.0,53.8954,53.9038,53.8871,53.8954,137076.0
2019-12-09 15:30:00,64.4,64.41,64.38,64.38,113641.0,53.8871,53.8954,53.8703,53.8703,113641.0
2019-12-09 15:35:00,64.38,64.39,64.36,64.36,52618.0,53.8703,53.8787,53.8536,53.8536,52618.0
2019-12-09 15:40:00,64.36,64.38,64.36,64.37,96564.0,53.8536,53.8703,53.8536,53.862,96564.0
2019-12-09 15:45:00,64.37,64.37,64.35,64.36,75596.0,53.862,53.862,53.8452,53.8536,75596.0
2019-12-09 15:50:00,64.35,64.36,64.34,64.34,65631.0,53.8452,53.8536,53.8369,53.8369,65631.0
2019-12-09 15:55:00,64.34,64.35,64.32,64.33,241550.0,53.8369,53.8452,53.8201,53.8285,241550.0
2019-12-10 09:30:00,64.29,64.3,64.23,64.25,104092.0,53.795,53.8034,53.7448,53.7615,104092.0
2019-12-10 09:35:00,64.26,64.26,64.15,64.17,262103.0,53.7699,53.7699,53.6779,53.6946,262103.0
2019-12-10 09:40:00,64.17,64.2,64.16,64.19,45546.0,53.6946,53.7197,53.6862,53.7113,45546.0
2019-12-10 09:45:00,64.19,64.21,64.18,64.2,56646.0,53.7113,53.7281,53.703,53.7197,56646.0
2019-12-10 09:50:00,64.2,64.25,64.19,64.25,44612.0,53.7197,53.7615,53.7113,53.7615,44612.0
2019-12-10 09:55:00,64.25,64.25,64.21,64.23,43326.0,53.7615,53.7615,53.7281,53.7448,43326.0
2019-12-10 10:00:00,64.23,64.28,64.22,64.28,28092.0,53.7448,53.7867,53.7364,53.7867,28092.0
2019-12-10 10:05:00,64.28,64.31,64.28,64.31,73942.0,53.7867,53.8118,53.7867,53.8118,73942.0
2019-12-10 10:10:00,64.3,64.33,64.29,64.33,39787.0,53.8034,53.8285,53.795,53.8285,39787.0
2019-12-10 10:15:00,64.32,64.35,64.3,64.33,34594.0,53.8201,53.8452,53.8034,53.8285,34594.0
2019-12-10 10:20:00,64.33,64.36,64.32,64.35,79930.0,53.8285,53.8536,53.8201,53.8452,79930.0
2019-12-10 10:25:00,64.34,64.38,64.34,64.37,67945.0,53.8369,53.8703,53.8369,53.862,67945.0
2019-12-10 10:30:00,64.38,64.39,64.36,64.38,56570.0,53.8703,53.8787,53.8536,53.8703,56570.0
2019-12-10 10:35:00,64.37,64.38,64.36,64.37,15396.0,53.862,53.8703,53.8536,53.862,15396.0
2019-12-10 10:40:00,64.37,64.39,64.35,64.36,39028.0,53.862,53.8787,53.8452,53.8536,39028.0
2019-12-10 10:45:00,64.37,64.38,64.34,64.35,11474.0,53.862,53.8703,53.8369,53.8452,11474.0
2019-12-10 10:50:00,64.34,64.38,64.33,64.37,55859.0,53.8369,53.8703,53.8285,53.862,55859.0
2019-12-10 10:55:00,64.37,64.42,64.36,64.41,111481.0,53.862,53.9038,53.8536,53.8954,111481.0
2019-12-10 11:00:00,64.42,64.47,64.26,64.3,246025.0,53.9038,53.9456,53.7699,53.8034,246025.0
2019-12-10 11:05:00,64.31,64.44,64.31,64.43,45368.0,53.8118,53.9205,53.8118,53.9122,45368.0
2019-12-10 11:10:00,64.42,64.44,64.37,64.39,74644.0,53.9038,53.9205,53.862,53.8787,74644.0
2019-12-10 11:15:00,64.39,64.41,64.38,64.39,27686.0,53.8787,53.8954,53.8703,53.8787,27686.0
2019-12-10 11:20:00,64.39,64.41,64.38,64.4,83843.0,53.8787,53.8954,53.8703,53.8871,83843.0
2019-12-10 11:25:00,64.4,64.43,64.39,64.42,72968.0,53.8871,53.9122,53.8787,53.9038,72968.0
2019-12-10 11:30:00,64.42,64.45,64.41,64.42,544283.0,53.9038,53.9289,53.8954,53.9038,544283.0
2019-12-10 11:35:00,64.43,64.45,64.41,64.42,30198.0,53.9122,53.9289,53.8954,53.9038,30198.0
2019-12-10 11:40:00,64.42,64.46,64.42,64.45,39895.0,53.9038,53.9373,53.9038,53.9289,39895.0
2019-12-10 11:45:00,64.45,64.46,64.43,64.44,34565.0,53.9289,53.9373,53.9122,53.9205,34565.0
2019-12-10 11:50:00,64.44,64.45,64.43,64.44,18031.0,53.9205,53.9289,53.9122,53.9205,18031.0
2019-12-10 11:55:00,64.44,64.44,64.42,64.42,28243.0,53.9205,53.9205,53.9038,53.9038,28243.0
2019-12-10 12:00:00,64.42,64.43,64.4,64.43,18970.0,53.9038,53.9122,53.8871,53.9122,18970.0
2019-12-10 12:05:00,64.43,64.43,64.39,64.41,31525.0,53.9122,53.9122,53.8787,53.8954,31525.0
2019-12-10 12:10:00,64.41,64.42,64.4,64.42,49889.0,53.8954,53.9038,53.8871,53.9038,49889.0
2019-12-10 12:15:00,64.41,64.43,64.41,64.43,18867.0,53.8954,53.9122,53.8954,53.9122,18867.0
2019-12-10 12:20:00,64.43,64.44,64.39,64.4,17949.0,53.9122,53.9205,53.8787,53.8871,17949.0
2019-12-10 12:25:00,64.4,64.41,64.38,64.38,26101.0,53.8871,53.8954,53.8703,53.8703,26101.0
2019-12-10 12:30:00,64.38,64.39,64.38,64.39,21590.0,53.8703,53.8787,53.8703,53.8787,21590.0
2019-12-10 12:35:00,64.39,64.39,64.37,64.38,14913.0,53.8787,53.8787,53.862,53.8703,14913.0
2019-12-10 12:40:00,64.37,64.38,64.37,64.38,18511.0,53.862,53.8703,53.862,53.8703,18511.0
2019-12-10 12:45:00,64.38,64.39,64.37,64.37,21743.0,53.8703,53.8787,53.862,53.862,21743.0
2019-12-10 12:50:00,64.38,64.38,64.36,64.38,15679.0,53.8703,53.8703,53.8536,53.8703,15679.0
2019-12-10 12:55:00,64.37,64.4,64.36,64.4,15828.0,53.862,53.8871,53.8536,53.8871,15828.0
2019-12-10 13:00:00,64.39,64.4,64.38,64.39,37209.0,53.8787,53.8871,53.8703,53.8787,37209.0
2019-12-10 13:05:00,64.38,64.39,64.38,64.38,18714.0,53.8703,53.8787,53.8703,53.8703,18714.0
2019-12-10 13:10:00,64.38,64.41,64.38,64.41,18006.0,53.8703,53.8954,53.8703,53.8954,18006.0
2019-12-10 13:15:00,64.41,64.42,64.4,64.42,17517.0,53.8954,53.9038,53.8871,53.9038,17517.0
2019-12-10 13:20:00,64.42,64.42,64.41,64.42,7601.0,53.9038,53.9038,53.8954,53.9038,7601.0
2019-12-10 13:25:00,64.42,64.42,64.4,64.41,19056.0,53.9038,53.9038,53.8871,53.8954,19056.0
2019-12-10 13:30:00,64.41,64.42,64.4,64.42,24320.0,53.8954,53.9038,53.8871,53.9038,24320.0
2019-12-10 13:35:00,64.42,64.43,64.41,64.43,34780.0,53.9038,53.9122,53.8954,53.9122,34780.0
2019-12-10 13:40:00,64.43,64.43,64.41,64.42,23687.0,53.9122,53.9122,53.8954,53.9038,23687.0
2019-12-10 13:45:00,64.42,64.42,64.4,64.41,42280.0,53.9038,53.9038,53.8871,53.8954,42280.0
2019-12-10 13:50:00,64.41,64.41,64.4,64.4,64826.0,53.8954,53.8954,53.8871,53.8871,64826.0
2019-12-10 13:55:00,64.4,64.41,64.4,64.41,21917.0,53.8871,53.8954,53.8871,53.8954,21917.0
2019-12-10 14:00:00,64.41,64.42,64.4,64.42,77451.0,53.8954,53.9038,53.8871,53.9038,77451.0
2019-12-10 14:05:00,64.42,64.46,64.42,64.46,188252.0,53.9038,53.9373,53.9038,53.9373,188252.0
2019-12-10 14:10:00,64.46,64.47,64.45,64.47,35024.0,53.9373,53.9456,53.9289,53.9456,35024.0
2019-12-10 14:15:00,64.47,64.47,64.46,64.46,18778.0,53.9456,53.9456,53.9373,53.9373,18778.0
2019-12-10 14:20:00,64.46,64.47,64.46,64.47,16002.0,53.9373,53.9456,53.9373,53.9456,16002.0
2019-12-10 14:25:00,64.46,64.47,64.44,64.44,36963.0,53.9373,53.9456,53.9205,53.9205,36963.0
2019-12-10 14:30:00,64.45,64.47,64.44,64.46,28203.0,53.9289,53.9456,53.9205,53.9373,28203.0
2019-12-10 14:35:00,64.45,64.45,64.43,64.44,80669.0,53.9289,53.9289,53.9122,53.9205,80669.0
2019-12-10 14:40:00,64.43,64.45,64.42,64.44,76921.0,53.9122,53.9289,53.9038,53.9205,76921.0
2019-12-10 14:45:00,64.44,64.45,64.43,64.44,13427.0,53.9205,53.9289,53.9122,53.9205,13427.0
2019-12-10 14:50:00,64.45,64.47,64.44,64.45,74910.0,53.9289,53.9456,53.9205,53.9289,74910.0
2019-12-10 14:55:00,64.46,64.46,64.43,64.44,81168.0,53.9373,53.9373,53.9122,53.9205,81168.0
2019-12-10 15:00:00,64.44,64.45,64.42,64.42,25231.0,53.9205,53.9289,53.9038,53.9038,25231.0
2019-12-10 15:05:00,64.42,64.43,64.4,64.41,43089.0,53.9038,53.9122,53.8871,53.8954,43089.0
2019-12-10 15:10:00,64.41,64.43,64.4,64.42,50279.0,53.8954,53.9122,53.8871,53.9038,50279.0
2019-12-10 15:15:00,64.42,64.42,64.39,64.4,38926.0,53.9038,53.9038,53.8787,53.8871,38926.0
2019-12-10 15:20:00,64.4,64.4,64.38,64.39,226601.0,53.8871,53.8871,53.8703,53.8787,226601.0
2019-12-10 15:25:00,64.39,64.4,64.38,64.39,21938.0,53.8787,53.8871,53.8703,53.8787,21938.0
2019-12-10 15:30:00,64.39,64.4,64.33,64.33,81254.0,53.8787,53.8871,53.8285,53.8285,81254.0
2019-12-10 15:35:00,64.33,64.35,64.32,64.34,86241.0,53.8285,53.8452,53.8201,53.8369,86241.0
2019-12-10 15:40:00,64.33,64.36,64.33,64.36,88238.0,53.8285,53.8536,53.8285,53.8536,88238.0
2019-12-10 15:45:00,64.36,64.38,64.35,64.37,73484.0,53.8536,53.8703,53.8452,53.862,73484.0
2019-12-10 15:50:00,64.37,64.37,64.34,64.34,154570.0,53.862,53.862,53.8369,53.8369,154570.0
2019-12-10 15:55:00,64.35,64.38,64.34,64.37,899154.0,53.8452,53.8703,53.8369,53.862,899154.0
2019-12-11 09:30:00,64.34,64.39,64.33,64.38,236493.0,53.8369,53.8787,53.8285,53.8703,236493.0
2019-12-11 09:35:00,64.39,64.4,64.37,64.4,194389.0,53.8787,53.8871,53.862,53.8871,194389.0
2019-12-11 09:40:00,64.39,64.44,64.38,64.44,181476.0,53.8787,53.9205,53.8703,53.9205,181476.0
2019-12-11 09:45:00,64.44,64.45,64.43,64.45,71999.0,53.9205,53.9289,53.9122,53.9289,71999.0
2019-12-11 09:50:00,64.45,64.48,64.45,64.48,40230.0,53.9289,53.954,53.9289,53.954,40230.0
2019-12-11 09:55:00,64.48,64.51,64.48,64.51,112596.0,53.954,53.9791,53.954,53.9791,112596.0
2019-12-11 10:00:00,64.52,64.53,64.49,64.5,95608.0,53.9875,53.9958,53.9624,53.9707,95608.0
2019-12-11 10:05:00,64.5,64.5,64.46,64.47,72449.0,53.9707,53.9707,53.9373,53.9456,72449.0
2019-12-11 10:10:00,64.47,64.49,64.46,64.48,63209.0,53.9456,53.9624,53.9373,53.954,63209.0
2019-12-11 10:15:00,64.49,64.5,64.48,64.5,34552.0,53.9624,53.9707,53.954,53.9707,34552.0
2019-12-11 10:20:00,64.5,64.5,64.48,64.49,20281.0,53.9707,53.9707,53.954,53.9624,20281.0
2019-12-11 10:25:00,64.49,64.5,64.48,64.49,49471.0,53.9624,53.9707,53.954,53.9624,49471.0
2019-12-11 10:30:00,64.49,64.5,64.48,64.48,155440.0,53.9624,53.9707,53.954,53.954,155440.0
2019-12-11 10:35:00,64.48,64.49,64.47,64.48,64927.0,53.954,53.9624,53.9456,53.954,64927.0
2019-12-11 10:40:00,64.48,64.52,64.48,64.51,36846.0,53.954,53.9875,53.954,53.9791,36846.0
2019-12-11 10:45:00,64.5,64.52,64.5,64.52,53307.0,53.9707,53.9875,53.9707,53.9875,53307.0
2019-12-11 10:50:00,64.51,64.52,64.49,64.5,87238.0,53.9791,53.9875,53.9624,53.9707,87238.0
2019-12-11 10:55:00,64.51,64.51,64.48,64.48,55612.0,53.9791,53.9791,53.954,53.954,55612.0
2019-12-11 11:00:00,64.48,64.49,64.44,64.47,133968.0,53.954,53.9624,53.9205,53.9456,133968.0
2019-12-11 11:05:00,64.47,64.5,64.47,64.5,40630.0,53.9456,53.9707,53.9456,53.9707,40630.0
2019-12-11 11:10:00,64.5,64.52,64.49,64.51,38481.0,53.9707,53.9875,53.9624,53.9791,38481.0
2019-12-11 11:15:00,64.52,64.53,64.51,64.53,73210.0,53.9875,53.9958,53.9791,53.9958,73210.0
2019-12-11 11:20:00,64.53,64.54,64.51,64.53,25518.0,53.9958,54.0042,53.9791,53.9958,25518.0
2019-12-11 11:25:00,64.54,64.55,64.53,64.54,43459.0,54.0042,54.0126,53.9958,54.0042,43459.0
2019-12-11 11:30:00,64.54,64.55,64.51,64.51,32428.0,54.0042,54.0126,53.9791,53.9791,32428.0
2019-12-11 11:35:00,64.52,64.53,64.51,64.52,10596.0,53.9875,53.9958,53.9791,53.9875,10596.0
2019-12-11 11:40:00,64.53,64.53,64.52,64.53,13773.0,53.9958,53.9958,53.9875,53.9958,13773.0
2019-12-11 11:45:00,64.53,64.54,64.52,64.53,10949.0,53.9958,54.0042,53.9875,53.9958,10949.0
2019-12-11 11:50:00,64.52,64.53,64.51,64.52,38932.0,53.9875,53.9958,53.9791,53.9875,38932.0
2019-12-11 11:55:00,64.52,64.53,64.46,64.47,102590.0,53.9875,53.9958,53.9373,53.9456,102590.0
2019-12-11 12:00:00,64.46,64.49,64.46,64.48,36480.0,53.9373,53.9624,53.9373,53.954,36480.0
2019-12-11 12:05:00,64.48,64.5,64.48,64.49,33321.0,53.954,53.9707,53.954,53.9624,33321.0
2019-12-11 12:10:00,64.5,64.5,64.47,64.48,17428.0,53.9707,53.9707,53.9456,53.954,17428.0
2019-12-11 12:15:00,64.48,64.5,64.47,64.5,18430.0,53.954,53.9707,53.9456,53.9707,18430.0
2019-12-11 12:20:00,64.49,64.5,64.48,64.49,39482.0,53.9624,53.9707,53.954,53.9624,39482.0
2019-12-11 12:25:00,64.49,64.5,64.48,64.5,35556.0,53.9624,53.9707,53.954,53.9707,35556.0
2019-12-11 12:30:00,64.5,64.51,64.49,64.51,17942.0,53.9707,53.9791,53.9624,53.9791,17942.0
2019-12-11 12:35:00,64.5,64.5,64.48,64.49,11386.0,53.9707,53.9707,53.954,53.9624,11386.0
2019-12-11 12:40:00,64.48,64.5,64.48,64.49,27234.0,53.954,53.9707,53.954,53.9624,27234.0
2019-12-11 12:45:00,64.5,64.53,64.49,64.53,37694.0,53.9707,53.9958,53.9624,53.9958,37694.0
2019-12-11 12:50:00,64.52,64.52,64.51,64.51,96710.0,53.9875,53.9875,53.9791,53.9791,96710.0
2019-12-11 12:55:00,64.51,64.52,64.5,64.51,83307.0,53.9791,53.9875,53.9707,53.9791,83307.0
2019-12-11 13:00:00,64.51,64.52,64.5,64.51,22496.0,53.9791,53.9875,53.9707,53.9791,22496.0
2019-12-11 13:05:00,64.51,64.51,64.49,64.5,40610.0,53.9791,53.9791,53.9624,53.9707,40610.0
2019-12-11 13:10:00,64.5,64.51,64.49,64.5,49418.0,53.9707,53.9791,53.9624,53.9707,49418.0
2019-12-11 13:15:00,64.5,64.51,64.49,64.51,22232.0,53.9707,53.9791,53.9624,53.9791,22232.0
2019-12-11 13:20:00,64.51,64.51,64.5,64.51,31199.0,53.9791,53.9791,53.9707,53.9791,31199.0
2019-12-11 13:25:00,64.51,64.52,64.5,64.51,45574.0,53.9791,53.9875,53.9707,53.9791,45574.0
2019-12-11 13:30:00,64.52,64.52,64.51,64.51,35116.0,53.9875,53.9875,53.9791,53.9791,35116.0
2019-12-11 13:35:00,64.51,64.51,64.49,64.49,61510.0,53.9791,53.9791,53.9624,53.9624,61510.0
2019-12-11 13:40:00,64.49,64.5,64.49,64.5,21429.0,53.9624,53.9707,53.9624,53.9707,21429.0
2019-12-11 13:45:00,64.49,64.51,64.49,64.51,30680.0,53.9624,53.9791,53.9624,53.9791,30680.0
2019-12-11 13:50:00,64.51,64.52,64.49,64.51,54578.0,53.9791,53.9875,53.9624,53.9791,54578.0
2019-12-11 13:55:00,64.5,64.54,64.5,64.53,73737.0,53.9707,54.0042,53.9707,53.9958,73737.0
2019-12-11 14:00:00,64.51,64.54,64.48,64.53,49017.0,53.9791,54.0042,53.954,53.9958,49017.0
2019-12-11 14:05:00,64.54,64.56,64.54,64.55,125507.0,54.0042,54.0209,54.0042,54.0126,125507.0
2019-12-11 14:10:00,64.55,64.6,64.55,64.59,86560.0,54.0126,54.0544,54.0126,54.046,86560.0
2019-12-11 14:15:00,64.58,64.62,64.58,64.61,84226.0,54.0377,54.0711,54.0377,54.0628,84226.0
2019-12-11 14:20:00,64.61,64.62,64.6,64.6,122397.0,54.0628,54.0711,54.0544,54.0544,122397.0
2019-12-11 14:25:00,64.61,64.62,64.59,64.6,77916.0,54.0628,54.0711,54.046,54.0544,77916.0
2019-12-11 14:30:00,64.6,64.62,64.59,64.59,69872.0,54.0544,54.0711,54.046,54.046,69872.0
2019-12-11 14:35:00,64.6,64.63,64.59,64.61,76968.0,54.0544,54.0795,54.046,54.0628,76968.0
2019-12-11 14:40:00,64.61,64.66,64.57,64.66,128705.0,54.0628,54.1046,54.0293,54.1046,128705.0
2019-12-11 14:45:00,64.65,64.68,64.64,64.67,48444.0,54.0963,54.1214,54.0879,54.113,48444.0
2019-12-11 14:50:00,64.67,64.7,64.66,64.69,45867.0,54.113,54.1381,54.1046,54.1297,45867.0
2019-12-11 14:55:00,64.7,64.72,64.7,64.71,51007.0,54.1381,54.1548,54.1381,54.1465,51007.0
2019-12-11 15:00:00,64.71,64.73,64.67,64.7,372152.0,54.1465,54.1632,54.113,54.1381,372152.0
2019-12-11 15:05:00,64.7,64.73,64.7,64.71,57316.0,54.1381,54.1632,54.1381,54.1465,57316.0
2019-12-11 15:10:00,64.71,64.72,64.67,64.68,52124.0,54.1465,54.1548,54.113,54.1214,52124.0
2019-12-11 15:15:00,64.67,64.68,64.66,64.67,19834.0,54.113,54.1214,54.1046,54.113,19834.0
2019-12-11 15:20:00,64.67,64.69,64.66,64.67,154092.0,54.113,54.1297,54.1046,54.113,154092.0
2019-12-11 15:25:00,64.67,64.69,64.66,64.66,38713.0,54.113,54.1297,54.1046,54.1046,38713.0
2019-12-11 15:30:00,64.67,64.69,64.66,64.68,28162.0,54.113,54.1297,54.1046,54.1214,28162.0
2019-12-11 15:35:00,64.68,64.69,64.66,64.67,41339.0,54.1214,54.1297,54.1046,54.113,41339.0
2019-12-11 15:40:00,64.66,64.68,64.65,64.67,94861.0,54.1046,54.1214,54.0963,54.113,94861.0
2019-12-11 15:45:00,64.68,64.68,64.64,64.66,42882.0,54.1214,54.1214,54.0879,54.1046,42882.0
2019-12-11 15:50:00,64.66,64.69,64.66,64.67,592286.0,54.1046,54.1297,54.1046,54.113,592286.0
2019-12-11 15:55:00,64.67,64.68,64.64,64.65,612310.0,54.113,54.1214,54.0879,54.0963,612310.0
2019-12-12 09:30:00,64.63,64.63,64.54,64.59,75286.0,54.0795,54.0795,54.0042,54.046,75286.0
2019-12-12 09:35:00,64.59,64.89,64.56,64.86,297964.0,54.046,54.2971,54.0209,54.272,297964.0
2019-12-12 09:40:00,64.88,64.89,64.81,64.84,312952.0,54.2887,54.2971,54.2301,54.2552,312952.0
2019-12-12 09:45:00,64.86,64.87,64.8,64.8,98961.0,54.272,54.2803,54.2218,54.2218,98961.0
2019-12-12 09:50:00,64.81,64.88,64.81,64.86,132356.0,54.2301,54.2887,54.2301,54.272,132356.0
2019-12-12 09:55:00,64.87,64.89,64.84,64.88,56751.0,54.2803,54.2971,54.2552,54.2887,56751.0
2019-12-12 10:00:00,64.88,65.0,64.88,64.98,344103.0,54.2887,54.3891,54.2887,54.3724,344103.0
2019-12-12 10:05:00,64.97,65.02,64.95,65.02,80223.0,54.364,54.4059,54.3473,54.4059,80223.0
2019-12-12 10:10:00,65.01,65.11,65.01,65.06,395535.0,54.3975,54.4812,54.3975,54.4393,395535.0
2019-12-12 10:15:00,65.05,65.1,65.04,65.1,82252.0,54.431,54.4728,54.4226,54.4728,82252.0
2019-12-12 10:20:00,65.1,65.12,65.07,65.1,92761.0,54.4728,54.4895,54.4477,54.4728,92761.0
2019-12-12 10:25:00,65.11,65.11,65.07,65.08,9123.0,54.4812,54.4812,54.4477,54.4561,9123.0
2019-12-12 10:30:00,65.09,65.09,65.05,65.05,25341.0,54.4644,54.4644,54.431,54.431,25341.0
2019-12-12 10:35:00,65.06,65.06,65.03,65.03,40644.0,54.4393,54.4393,54.4142,54.4142,40644.0
2019-12-12 10:40:00,65.03,65.03,64.93,64.93,78563.0,54.4142,54.4142,54.3305,54.3305,78563.0
2019-12-12 10:45:00,64.93,64.95,64.92,64.93,49591.0,54.3305,54.3473,54.3222,54.3305,49591.0
2019-12-12 10:50:00,64.94,64.98,64.92,64.98,53939.0,54.3389,54.3724,54.3222,54.3724,53939.0
2019-12-12 10:55:00,64.99,65.01,64.96,64.97,94240.0,54.3807,54.3975,54.3556,54.364,94240.0
2019-12-12 11:00:00,64.97,65.0,64.95,64.96,41487.0,54.364,54.3891,54.3473,54.3556,41487.0
2019-12-12 11:05:00,64.97,65.01,64.96,64.98,52079.0,54.364,54.3975,54.3556,54.3724,52079.0
2019-12-12 11:10:00,64.98,64.99,64.94,64.95,45600.0,54.3724,54.3807,54.3389,54.3473,45600.0
2019-12-12 11:15:00,64.95,64.96,64.94,64.95,18077.0,54.3473,54.3556,54.3389,54.3473,18077.0
2019-12-12 11:20:00,64.95,64.95,64.9,64.91,145608.0,54.3473,54.3473,54.3054,54.3138,145608.0
2019-12-12 11:25:00,64.92,64.92,64.88,64.89,118154.0,54.3222,54.3222,54.2887,54.2971,118154.0
2019-12-12 11:30:00,64.89,64.91,64.85,64.85,33787.0,54.2971,54.3138,54.2636,54.2636,33787.0
2019-12-12 11:35:00,64.84,64.87,64.83,64.85,33756.0,54.2552,54.2803,54.2469,54.2636,33756.0
2019-12-12 11:40:00,64.84,64.84,64.8,64.82,63514.0,54.2552,54.2552,54.2218,54.2385,63514.0
2019-12-12 11:45:00,64.82,64.86,64.81,64.83,150703.0,54.2385,54.272,54.2301,54.2469,150703.0
2019-12-12 11:50:00,64.82,64.85,64.79,64.79,48973.0,54.2385,54.2636,54.2134,54.2134,48973.0
2019-12-12 11:55:00,64.79,64.81,64.71,64.8,76888.0,54.2134,54.2301,54.1465,54.2218,76888.0
2019-12-12 12:00:00,64.8,64.8,64.75,64.76,35737.0,54.2218,54.2218,54.1799,54.1883,35737.0
2019-12-12 12:05:00,64.76,64.8,64.75,64.79,67097.0,54.1883,54.2218,54.1799,54.2134,67097.0
2019-12-12 12:10:00,64.8,64.8,64.75,64.76,22333.0,54.2218,54.2218,54.1799,54.1883,22333.0
2019-12-12 12:15:00,64.76,64.77,64.7,64.73,91538.0,54.1883,54.1967,54.1381,54.1632,91538.0
2019-12-12 12:20:00,64.73,64.73,64.65,64.67,32100.0,54.1632,54.1632,54.0963,54.113,32100.0
2019-12-12 12:25:00,64.66,64.7,64.65,64.69,73117.0,54.1046,54.1381,54.0963,54.1297,73117.0
2019-12-12 12:30:00,64.69,64.76,64.68,64.74,40796.0,54.1297,54.1883,54.1214,54.1716,40796.0
2019-12-12 12:35:00,64.74,64.77,64.74,64.77,16536.0,54.1716,54.1967,54.1716,54.1967,16536.0
2019-12-12 12:40:00,64.77,64.79,64.76,64.79,20410.0,54.1967,54.2134,54.1883,54.2134,20410.0
2019-12-12 12:45:00,64.78,64.82,64.78,64.81,37974.0,54.205,54.2385,54.205,54.2301,37974.0
2019-12-12 12:50:00,64.81,64.81,64.77,64.78,33112.0,54.2301,54.2301,54.1967,54.205,33112.0
2019-12-12 12:55:00,64.78,64.79,64.74,64.74,105106.0,54.205,54.2134,54.1716,54.1716,105106.0
2019-12-12 13:00:00,64.75,64.78,64.75,64.78,99412.0,54.1799,54.205,54.1799,54.205,99412.0
2019-12-12 13:05:00,64.77,64.79,64.74,64.75,69744.0,54.1967,54.2134,54.1716,54.1799,69744.0
2019-12-12 13:10:00,64.76,64.78,64.75,64.78,54246.0,54.1883,54.205,54.1799,54.205,54246.0
2019-12-12 13:15:00,64.78,64.79,64.77,64.78,45021.0,54.205,54.2134,54.1967,54.205,45021.0
2019-12-12 13:20:00,64.78,64.79,64.77,64.78,28851.0,54.205,54.2134,54.1967,54.205,28851.0
2019-12-12 13:25:00,64.78,64.79,64.77,64.77,35035.0,54.205,54.2134,54.1967,54.1967,35035.0
2019-12-12 13:30:00,64.77,64.77,64.76,64.76,21242.0,54.1967,54.1967,54.1883,54.1883,21242.0
2019-12-12 13:35:00,64.75,64.75,64.71,64.73,221911.0,54.1799,54.1799,54.1465,54.1632,221911.0
2019-12-12 13:40:00,64.73,64.74,64.72,64.72,21250.0,54.1632,54.1716,54.1548,54.1548,21250.0
2019-12-12 13:45:00,64.72,64.73,64.72,64.73,31559.0,54.1548,54.1632,54.1548,54.1632,31559.0
2019-12-12 13:50:00,64.73,64.74,64.72,64.73,26216.0,54.1632,54.1716,54.1548,54.1632,26216.0
2019-12-12 13:55:00,64.74,64.76,64.73,64.76,24530.0,54.1716,54.1883,54.1632,54.1883,24530.0
2019-12-12 14:00:00,64.76,64.76,64.72,64.73,21378.0,54.1883,54.1883,54.1548,54.1632,21378.0
2019-12-12 14:05:00,64.73,64.76,64.73,64.75,35050.0,54.1632,54.1883,54.1632,54.1799,35050.0
2019-12-12 14:10:00,64.75,64.77,64.7,64.72,95457.0,54.1799,54.1967,54.1381,54.1548,95457.0
2019-12-12 14:15:00,64.73,64.75,64.72,64.73,75415.0,54.1632,54.1799,54.1548,54.1632,75415.0
2019-12-12 14:20:00,64.74,64.74,64.72,64.72,23917.0,54.1716,54.1716,54.1548,54.1548,23917.0
2019-12-12 14:25:00,64.72,64.73,64.68,64.72,239318.0,54.1548,54.1632,54.1214,54.1548,239318.0
2019-12-12 14:30:00,64.72,64.95,64.71,64.91,613335.0,54.1548,54.3473,54.1465,54.3138,613335.0
2019-12-12 14:35:00,64.9,64.91,64.84,64.85,72967.0,54.3054,54.3138,54.2552,54.2636,72967.0
2019-12-12 14:40:00,64.86,64.88,64.85,64.86,54477.0,54.272,54.2887,54.2636,54.272,54477.0
2019-12-12 14:45:00,64.87,64.87,64.82,64.83,103666.0,54.2803,54.2803,54.2385,54.2469,103666.0
2019-12-12 14:50:00,64.83,64.88,64.81,64.88,29190.0,54.2469,54.2887,54.2301,54.2887,29190.0
2019-12-12 14:55:00,64.89,64.91,64.87,64.89,29798.0,54.2971,54.3138,54.2803,54.2971,29798.0
2019-12-12 15:00:00,64.89,64.94,64.87,64.92,51885.0,54.2971,54.3389,54.2803,54.3222,51885.0
2019-12-12 15:05:00,64.93,64.97,64.92,64.95,57732.0,54.3305,54.364,54.3222,54.3473,57732.0
2019-12-12 15:10:00,64.96,64.98,64.93,64.94,50235.0,54.3556,54.3724,54.3305,54.3389,50235.0
2019-12-12 15:15:00,64.94,64.97,64.92,64.96,46049.0,54.3389,54.364,54.3222,54.3556,46049.0
2019-12-12 15:20:00,64.97,64.98,64.94,64.95,256384.0,54.364,54.3724,54.3389,54.3473,256384.0
2019-12-12 15:25:00,64.95,65.02,64.95,65.01,52987.0,54.3473,54.4059,54.3473,54.3975,52987.0
2019-12-12 15:30:00,65.01,65.02,64.99,65.01,42192.0,54.3975,54.4059,54.3807,54.3975,42192.0
2019-12-12 15:35:00,65.0,65.04,64.99,65.02,65689.0,54.3891,54.4226,54.3807,54.4059,65689.0
2019-12-12 15:40:00,65.01,65.06,65.01,65.05,71301.0,54.3975,54.4393,54.3975,54.431,71301.0
2019-12-12 15:45:00,65.05,65.1,65.04,65.1,78267.0,54.431,54.4728,54.4226,54.4728,78267.0
2019-12-12 15:50:00,65.1,65.12,65.08,65.1,305879.0,54.4728,54.4895,54.4561,54.4728,305879.0
2019-12-12 15:55:00,65.1,65.1,65.06,65.08,689087.0,54.4728,54.4728,54.4393,54.4561,689087.0
2019-12-13 09:30:00,65.45,65.47,65.35,65.36,76889.0,54.7657,54.7824,54.682,54.6903,76889.0
2019-12-13 09:35:00,65.36,65.45,65.36,65.45,47730.0,54.6903,54.7657,54.6903,54.7657,47730.0
2019-12-13 09:40:00,65.45,65.52,65.42,65.5,241415.0,54.7657,54.8242,54.7406,54.8075,241415.0
2019-12-13 09:45:00,65.51,65.51,65.46,65.47,27776.0,54.8159,54.8159,54.774,54.7824,27776.0
2019-12-13 09:50:00,65.46,65.54,65.43,65.53,153064.0,54.774,54.841,54.7489,54.8326,153064.0
2019-12-13 09:55:00,65.53,65.53,65.48,65.48,278342.0,54.8326,54.8326,54.7908,54.7908,278342.0
2019-12-13 10:00:00,65.49,65.82,65.45,65.82,726126.0,54.7991,55.0753,54.7657,55.0753,726126.0
2019-12-13 10:05:00,65.83,65.83,65.61,65.62,402551.0,55.0836,55.0836,54.8995,54.9079,402551.0
2019-12-13 10:10:00,65.63,65.7,65.53,65.54,374159.0,54.9163,54.9748,54.8326,54.841,374159.0
2019-12-13 10:15:00,65.56,65.62,65.53,65.62,146139.0,54.8577,54.9079,54.8326,54.9079,146139.0
2019-12-13 10:20:00,65.62,65.63,65.56,65.6,239072.0,54.9079,54.9163,54.8577,54.8912,239072.0
2019-12-13 10:25:00,65.59,65.67,65.5,65.53,272345.0,54.8828,54.9497,54.8075,54.8326,272345.0
2019-12-13 10:30:00,65.53,65.54,65.42,65.49,366331.0,54.8326,54.841,54.7406,54.7991,366331.0
2019-12-13 10:35:00,65.49,65.5,65.33,65.36,204797.0,54.7991,54.8075,54.6652,54.6903,204797.0
2019-12-13 10:40:00,65.37,65.49,65.37,65.43,111286.0,54.6987,54.7991,54.6987,54.7489,111286.0
2019-12-13 10:45:00,65.42,65.5,65.41,65.43,158424.0,54.7406,54.8075,54.7322,54.7489,158424.0
2019-12-13 10:50:00,65.44,65.48,65.38,65.38,102545.0,54.7573,54.7908,54.7071,54.7071,102545.0
2019-12-13 10:55:00,65.38,65.42,65.36,65.4,221122.0,54.7071,54.7406,54.6903,54.7238,221122.0
2019-12-13 11:00:00,65.4,65.45,65.39,65.42,81387.0,54.7238,54.7657,54.7155,54.7406,81387.0
2019-12-13 11:05:00,65.42,65.47,65.41,65.45,143053.0,54.7406,54.7824,54.7322,54.7657,143053.0
2019-12-13 11:10:00,65.46,65.48,65.4,65.4,104832.0,54.774,54.7908,54.7238,54.7238,104832.0
2019-12-13 11:15:00,65.4,65.41,65.35,65.36,46719.0,54.7238,54.7322,54.682,54.6903,46719.0
2019-12-13 11:20:00,65.35,65.37,65.31,65.33,61748.0,54.682,54.6987,54.6485,54.6652,61748.0
2019-12-13 11:25:00,65.33,65.35,65.3,65.34,126330.0,54.6652,54.682,54.6401,54.6736,126330.0
2019-12-13 11:30:00,65.33,65.37,65.32,65.35,209196.0,54.6652,54.6987,54.6569,54.682,209196.0
2019-12-13 11:35:00,65.35,65.39,65.34,65.37,422880.0,54.682,54.7155,54.6736,54.6987,422880.0
2019-12-13 11:40:00,65.37,65.39,65.36,65.37,85452.0,54.6987,54.7155,54.6903,54.6987,85452.0
2019-12-13 11:45:00,65.38,65.39,65.35,65.37,83586.0,54.7071,54.7155,54.682,54.6987,83586.0
2019-12-13 11:50:00,65.37,65.44,65.37,65.43,52363.0,54.6987,54.7573,54.6987,54.7489,52363.0
2019-12-13 11:55:00,65.43,65.47,65.43,65.46,39461.0,54.7489,54.7824,54.7489,54.774,39461.0
2019-12-13 12:00:00,65.46,65.47,65.44,65.47,35817.0,54.774,54.7824,54.7573,54.7824,35817.0
2019-12-13 12:05:00,65.47,65.47,65.45,65.47,35392.0,54.7824,54.7824,54.7657,54.7824,35392.0
2019-12-13 12:10:00,65.47,65.48,65.45,65.48,22149.0,54.7824,54.7908,54.7657,54.7908,22149.0
2019-12-13 12:15:00,65.47,65.48,65.45,65.47,25512.0,54.7824,54.7908,54.7657,54.7824,25512.0
2019-12-13 12:20:00,65.48,65.49,65.46,65.49,40575.0,54.7908,54.7991,54.774,54.7991,40575.0
2019-12-13 12:25:00,65.48,65.51,65.48,65.49,35706.0,54.7908,54.8159,54.7908,54.7991,35706.0
2019-12-13 12:30:00,65.48,65.5,65.48,65.5,126924.0,54.7908,54.8075,54.7908,54.8075,126924.0
2019-12-13 12:35:00,65.49,65.51,65.48,65.51,55609.0,54.7991,54.8159,54.7908,54.8159,55609.0
2019-12-13 12:40:00,65.51,65.52,65.48,65.49,95919.0,54.8159,54.8242,54.7908,54.7991,95919.0
2019-12-13 12:45:00,65.48,65.49,65.47,65.47,89698.0,54.7908,54.7991,54.7824,54.7824,89698.0
2019-12-13 12:50:00,65.48,65.5,65.47,65.48,43341.0,54.7908,54.8075,54.7824,54.7908,43341.0
2019-12-13 12:55:00,65.48,65.52,65.48,65.52,54473.0,54.7908,54.8242,54.7908,54.8242,54473.0
2019-12-13 13:00:00,65.51,65.54,65.51,65.54,21303.0,54.8159,54.841,54.8159,54.841,21303.0
2019-12-13 13:05:00,65.53,65.56,65.53,65.55,22061.0,54.8326,54.8577,54.8326,54.8493,22061.0
2019-12-13 13:10:00,65.55,65.55,65.52,65.53,25876.0,54.8493,54.8493,54.8242,54.8326,25876.0
2019-12-13 13:15:00,65.53,65.54,65.51,65.52,29572.0,54.8326,54.841,54.8159,54.8242,29572.0
2019-12-13 13:20:00,65.52,65.54,65.51,65.53,240820.0,54.8242,54.841,54.8159,54.8326,240820.0
2019-12-13 13:25:00,65.54,65.54,65.52,65.53,43173.0,54.841,54.841,54.8242,54.8326,43173.0
2019-12-13 13:30:00,65.53,65.55,65.52,65.53,90203.0,54.8326,54.8493,54.8242,54.8326,90203.0
2019-12-13 13:35:00,65.53,65.54,65.52,65.54,148562.0,54.8326,54.841,54.8242,54.841,148562.0
2019-12-13 13:40:00,65.53,65.54,65.52,65.53,39466.0,54.8326,54.841,54.8242,54.8326,39466.0
2019-12-13 13:45:00,65.53,65.53,65.5,65.53,42539.0,54.8326,54.8326,54.8075,54.8326,42539.0
2019-12-13 13:50:00,65.52,65.54,65.51,65.53,31148.0,54.8242,54.841,54.8159,54.8326,31148.0
2019-12-13 13:55:00,65.53,65.54,65.51,65.54,14313.0,54.8326,54.841,54.8159,54.841,14313.0
2019-12-13 14:00:00,65.54,65.55,65.52,65.53,38532.0,54.841,54.8493,54.8242,54.8326,38532.0
2019-12-13 14:05:00,65.54,65.54,65.52,65.53,35124.0,54.841,54.841,54.8242,54.8326,35124.0
2019-12-13 14:10:00,65.53,65.54,65.51,65.52,86666.0,54.8326,54.841,54.8159,54.8242,86666.0
2019-12-13 14:15:00,65.53,65.53,65.51,65.53,19945.0,54.8326,54.8326,54.8159,54.8326,19945.0
2019-12-13 14:20:00,65.52,65.53,65.52,65.53,43074.0,54.8242,54.8326,54.8242,54.8326,43074.0
2019-12-13 14:25:00,65.53,65.53,65.51,65.52,41411.0,54.8326,54.8326,54.8159,54.8242,41411.0
2019-12-13 14:30:00,65.52,65.53,65.51,65.52,27652.0,54.8242,54.8326,54.8159,54.8242,27652.0
2019-12-13 14:35:00,65.52,65.53,65.49,65.51,36459.0,54.8242,54.8326,54.7991,54.8159,36459.0
2019-12-13 14:40:00,65.51,65.52,65.5,65.52,55056.0,54.8159,54.8242,54.8075,54.8242,55056.0
2019-12-13 14:45:00,65.52,65.52,65.51,65.51,32087.0,54.8242,54.8242,54.8159,54.8159,32087.0
2019-12-13 14:50:00,65.52,65.54,65.51,65.53,39678.0,54.8242,54.841,54.8159,54.8326,39678.0
2019-12-13 14:55:00,65.53,65.54,65.53,65.54,26694.0,54.8326,54.841,54.8326,54.841,26694.0
2019-12-13 15:00:00,65.54,65.55,65.53,65.54,20739.0,54.841,54.8493,54.8326,54.841,20739.0
2019-12-13 15:05:00,65.54,65.54,65.52,65.53,22830.0,54.841,54.841,54.8242,54.8326,22830.0
2019-12-13 15:10:00,65.52,65.54,65.51,65.53,28328.0,54.8242,54.841,54.8159,54.8326,28328.0
2019-12-13 15:15:00,65.52,65.53,65.5,65.51,60366.0,54.8242,54.8326,54.8075,54.8159,60366.0
2019-12-13 15:20:00,65.51,65.52,65.5,65.51,353306.0,54.8159,54.8242,54.8075,54.8159,353306.0
2019-12-13 15:25:00,65.51,65.51,65.49,65.5,50305.0,54.8159,54.8159,54.7991,54.8075,50305.0
2019-12-13 15:30:00,65.5,65.51,65.48,65.49,76137.0,54.8075,54.8159,54.7908,54.7991,76137.0
2019-12-13 15:35:00,65.5,65.5,65.49,65.5,221972.0,54.8075,54.8075,54.7991,54.8075,221972.0
2019-12-13 15:40:00,65.5,65.51,65.48,65.49,152457.0,54.8075,54.8159,54.7908,54.7991,152457.0
2019-12-13 15:45:00,65.48,65.5,65.47,65.5,67278.0,54.7908,54.8075,54.7824,54.8075,67278.0
2019-12-13 15:50:00,65.5,65.52,65.49,65.51,125029.0,54.8075,54.8242,54.7991,54.8159,125029.0
2019-12-13 15:55:00,65.5,65.53,65.49,65.52,435363.0,54.8075,54.8326,54.7991,54.8242,435363.0
2019-12-16 09:30:00,65.2,65.34,65.18,65.28,222670.0,55.2918,55.4105,55.2749,55.3597,222670.0
2019-12-16 09:35:00,65.28,65.29,65.25,65.28,53212.0,55.3597,55.3681,55.3342,55.3597,53212.0
2019-12-16 09:40:00,65.26,65.28,65.25,65.26,35387.0,55.3427,55.3597,55.3342,55.3427,35387.0
2019-12-16 09:45:00,65.28,65.3,65.26,65.27,149595.0,55.3597,55.3766,55.3427,55.3512,149595.0
2019-12-16 09:50:00,65.27,65.28,65.26,65.27,24868.0,55.3512,55.3597,55.3427,55.3512,24868.0
2019-12-16 09:55:00,65.26,65.27,65.24,65.26,48411.0,55.3427,55.3512,55.3257,55.3427,48411.0
2019-12-16 10:00:00,65.26,65.31,65.25,65.31,36947.0,55.3427,55.3851,55.3342,55.3851,36947.0
2019-12-16 10:05:00,65.31,65.33,65.29,65.33,12703.0,55.3851,55.4021,55.3681,55.4021,12703.0
2019-12-16 10:10:00,65.33,65.34,65.32,65.34,34797.0,55.4021,55.4105,55.3936,55.4105,34797.0
2019-12-16 10:15:00,65.34,65.38,65.32,65.38,86682.0,55.4105,55.4445,55.3936,55.4445,86682.0
2019-12-16 10:20:00,65.38,65.39,65.37,65.38,47412.0,55.4445,55.453,55.436,55.4445,47412.0
2019-12-16 10:25:00,65.39,65.42,65.37,65.4,41241.0,55.453,55.4784,55.436,55.4614,41241.0
2019-12-16 10:30:00,65.42,65.42,65.38,65.39,172942.0,55.4784,55.4784,55.4445,55.453,172942.0
2019-12-16 10:35:00,65.4,65.4,65.37,65.39,139412.0,55.4614,55.4614,55.436,55.453,139412.0
2019-12-16 10:40:00,65.39,65.39,65.38,65.38,52599.0,55.453,55.453,55.4445,55.4445,52599.0
2019-12-16 10:45:00,65.38,65.39,65.36,65.36,64617.0,55.4445,55.453,55.4275,55.4275,64617.0
2019-12-16 10:50:00,65.37,65.39,65.37,65.39,42533.0,55.436,55.453,55.436,55.453,42533.0
2019-12-16 10:55:00,65.39,65.39,65.36,65.37,22082.0,55.453,55.453,55.4275,55.436,22082.0
2019-12-16 11:00:00,65.36,65.37,65.36,65.37,7463.0,55.4275,55.436,55.4275,55.436,7463.0
2019-12-16 11:05:00,65.37,65.38,65.35,65.38,31235.0,55.436,55.4445,55.419,55.4445,31235.0
2019-12-16 11:10:00,65.38,65.39,65.37,65.39,32016.0,55.4445,55.453,55.436,55.453,32016.0
2019-12-16 11:15:00,65.39,65.39,65.37,65.38,66534.0,55.453,55.453,55.436,55.4445,66534.0
2019-12-16 11:20:00,65.38,65.38,65.36,65.36,89283.0,55.4445,55.4445,55.4275,55.4275,89283.0
2019-12-16 11:25:00,65.37,65.37,65.33,65.33,233368.0,55.436,55.436,55.4021,55.4021,233368.0
2019-12-16 11:30:00,65.33,65.34,65.27,65.28,65549.0,55.4021,55.4105,55.3512,55.3597,65549.0
2019-12-16 11:35:00,65.28,65.32,65.27,65.3,270419.0,55.3597,55.3936,55.3512,55.3766,270419.0
2019-12-16 11:40:00,65.3,65.33,65.29,65.33,172864.0,55.3766,55.4021,55.3681,55.4021,172864.0
2019-12-16 11:45:00,65.33,65.34,65.31,65.34,13089.0,55.4021,55.4105,55.3851,55.4105,13089.0
2019-12-16 11:50:00,65.33,65.34,65.33,65.34,35896.0,55.4021,55.4105,55.4021,55.4105,35896.0
2019-12-16 11:55:00,65.34,65.35,65.33,65.34,109955.0,55.4105,55.419,55.4021,55.4105,109955.0
2019-12-16 12:00:00,65.33,65.34,65.32,65.33,108027.0,55.4021,55.4105,55.3936,55.4021,108027.0
2019-12-16 12:05:00,65.33,65.34,65.32,65.33,118377.0,55.4021,55.4105,55.3936,55.4021,118377.0
2019-12-16 12:10:00,65.33,65.34,65.32,65.34,13504.0,55.4021,55.4105,55.3936,55.4105,13504.0
2019-12-16 12:15:00,65.33,65.35,65.33,65.34,117500.0,55.4021,55.419,55.4021,55.4105,117500.0
2019-12-16 12:20:00,65.34,65.35,65.33,65.34,65734.0,55.4105,55.419,55.4021,55.4105,65734.0
2019-12-16 12:25:00,65.34,65.35,65.33,65.34,67478.0,55.4105,55.419,55.4021,55.4105,67478.0
2019-12-16 12:30:00,65.35,65.35,65.34,65.34,16788.0,55.419,55.419,55.4105,55.4105,16788.0
2019-12-16 12:35:00,65.34,65.36,65.34,65.35,40284.0,55.4105,55.4275,55.4105,55.419,40284.0
2019-12-16 12:40:00,65.35,65.35,65.34,65.34,16164.0,55.419,55.419,55.4105,55.4105,16164.0
2019-12-16 12:45:00,65.34,65.35,65.33,65.33,22039.0,55.4105,55.419,55.4021,55.4021,22039.0
2019-12-16 12:50:00,65.33,65.34,65.32,65.34,17343.0,55.4021,55.4105,55.3936,55.4105,17343.0
2019-12-16 12:55:00,65.34,65.34,65.31,65.32,22938.0,55.4105,55.4105,55.3851,55.3936,22938.0
2019-12-16 13:00:00,65.32,65.32,65.31,65.31,24837.0,55.3936,55.3936,55.3851,55.3851,24837.0
2019-12-16 13:05:00,65.32,65.33,65.31,65.33,23221.0,55.3936,55.4021,55.3851,55.4021,23221.0
2019-12-16 13:10:00,65.32,65.33,65.32,65.32,319770.0,55.3936,55.4021,55.3936,55.3936,319770.0
2019-12-16 13:15:00,65.32,65.33,65.32,65.32,195842.0,55.3936,55.4021,55.3936,55.3936,195842.0
2019-12-16 13:20:00,65.33,65.33,65.32,65.32,13194.0,55.4021,55.4021,55.3936,55.3936,13194.0
2019-12-16 13:25:00,65.33,65.34,65.32,65.34,58896.0,55.4021,55.4105,55.3936,55.4105,58896.0
2019-12-16 13:30:00,65.34,65.34,65.33,65.33,52662.0,55.4105,55.4105,55.4021,55.4021,52662.0
2019-12-16 13:35:00,65.34,65.34,65.32,65.32,45715.0,55.4105,55.4105,55.3936,55.3936,45715.0
2019-12-16 13:40:00,65.33,65.35,65.32,65.35,85394.0,55.4021,55.419,55.3936,55.419,85394.0
2019-12-16 13:45:00,65.34,65.36,65.34,65.36,28900.0,55.4105,55.4275,55.4105,55.4275,28900.0
2019-12-16 13:50:00,65.36,65.36,65.34,65.35,336736.0,55.4275,55.4275,55.4105,55.419,336736.0
2019-12-16 13:55:00,65.36,65.37,65.35,65.37,94597.0,55.4275,55.436,55.419,55.436,94597.0
2019-12-16 14:00:00,65.37,65.37,65.34,65.35,33666.0,55.436,55.436,55.4105,55.419,33666.0
2019-12-16 14:05:00,65.34,65.35,65.33,65.34,35742.0,55.4105,55.419,55.4021,55.4105,35742.0
2019-12-16 14:10:00,65.34,65.34,65.32,65.32,22973.0,55.4105,55.4105,55.3936,55.3936,22973.0
2019-12-16 14:15:00,65.33,65.33,65.31,65.33,88073.0,55.4021,55.4021,55.3851,55.4021,88073.0
2019-12-16 14:20:00,65.33,65.33,65.32,65.33,73986.0,55.4021,55.4021,55.3936,55.4021,73986.0
2019-12-16 14:25:00,65.33,65.34,65.32,65.33,62866.0,55.4021,55.4105,55.3936,55.4021,62866.0
2019-12-16 14:30:00,65.33,65.33,65.32,65.33,18045.0,55.4021,55.4021,55.3936,55.4021,18045.0
2019-12-16 14:35:00,65.33,65.33,65.32,65.33,93803.0,55.4021,55.4021,55.3936,55.4021,93803.0
2019-12-16 14:40:00,65.32,65.34,65.32,65.33,150970.0,55.3936,55.4105,55.3936,55.4021,150970.0
2019-12-16 14:45:00,65.34,65.34,65.32,65.34,50827.0,55.4105,55.4105,55.3936,55.4105,50827.0
2019-12-16 14:50:00,65.34,65.34,65.32,65.32,55741.0,55.4105,55.4105,55.3936,55.3936,55741.0
2019-12-16 14:55:00,65.33,65.33,65.31,65.33,41261.0,55.4021,55.4021,55.3851,55.4021,41261.0
2019-12-16 15:00:00,65.32,65.33,65.32,65.33,32032.0,55.3936,55.4021,55.3936,55.4021,32032.0
2019-12-16 15:05:00,65.33,65.33,65.31,65.32,21154.0,55.4021,55.4021,55.3851,55.3936,21154.0
2019-12-16 15:10:00,65.32,65.34,65.31,65.34,111865.0,55.3936,55.4105,55.3851,55.4105,111865.0
2019-12-16 15:15:00,65.34,65.35,65.33,65.34,84420.0,55.4105,55.419,55.4021,55.4105,84420.0
2019-12-16 15:20:00,65.33,65.35,65.33,65.35,64439.0,55.4021,55.419,55.4021,55.419,64439.0
2019-12-16 15:25:00,65.35,65.36,65.33,65.34,515332.0,55.419,55.4275,55.4021,55.4105,515332.0
2019-12-16 15:30:00,65.34,65.35,65.32,65.34,44107.0,55.4105,55.419,55.3936,55.4105,44107.0
2019-12-16 15:35:00,65.34,65.35,65.34,65.34,27329.0,55.4105,55.419,55.4105,55.4105,27329.0
2019-12-16 15:40:00,65.34,65.34,65.31,65.32,43270.0,55.4105,55.4105,55.3851,55.3936,43270.0
2019-12-16 15:45:00,65.32,65.33,65.31,65.33,112592.0,55.3936,55.4021,55.3851,55.4021,112592.0
2019-12-16 15:50:00,65.33,65.34,65.32,65.32,210839.0,55.4021,55.4105,55.3936,55.3936,210839.0
2019-12-16 15:55:00,65.32,65.33,65.3,65.31,755899.0,55.3936,55.4021,55.3766,55.3851,755899.0
2019-12-17 09:30:00,65.04,65.04,64.98,64.99,165872.0,55.1561,55.1561,55.1053,55.1137,165872.0
2019-12-17 09:35:00,64.99,65.05,64.99,65.01,75401.0,55.1137,55.1646,55.1137,55.1307,75401.0
2019-12-17 09:40:00,65.01,65.01,64.98,64.99,25452.0,55.1307,55.1307,55.1053,55.1137,25452.0
2019-12-17 09:45:00,64.99,65.0,64.97,64.97,267494.0,55.1137,55.1222,55.0968,55.0968,267494.0
2019-12-17 09:50:00,64.97,64.98,64.94,64.98,135792.0,55.0968,55.1053,55.0713,55.1053,135792.0
2019-12-17 09:55:00,64.98,64.98,64.96,64.97,144775.0,55.1053,55.1053,55.0883,55.0968,144775.0
2019-12-17 10:00:00,64.97,65.0,64.96,65.0,82628.0,55.0968,55.1222,55.0883,55.1222,82628.0
2019-12-17 10:05:00,65.0,65.01,64.98,65.0,35403.0,55.1222,55.1307,55.1053,55.1222,35403.0
2019-12-17 10:10:00,65.01,65.03,64.99,65.02,30051.0,55.1307,55.1477,55.1137,55.1392,30051.0
2019-12-17 10:15:00,65.02,65.03,64.98,65.02,31100.0,55.1392,55.1477,55.1053,55.1392,31100.0
2019-12-17 10:20:00,65.02,65.05,65.01,65.05,87471.0,55.1392,55.1646,55.1307,55.1646,87471.0
2019-12-17 10:25:00,65.05,65.06,65.04,65.05,23153.0,55.1646,55.1731,55.1561,55.1646,23153.0
2019-12-17 10:30:00,65.04,65.06,65.03,65.06,59456.0,55.1561,55.1731,55.1477,55.1731,59456.0
2019-12-17 10:35:00,65.06,65.06,65.04,65.06,50857.0,55.1731,55.1731,55.1561,55.1731,50857.0
2019-12-17 10:40:00,65.06,65.07,65.04,65.05,132380.0,55.1731,55.1816,55.1561,55.1646,132380.0
2019-12-17 10:45:00,65.04,65.07,65.04,65.06,33162.0,55.1561,55.1816,55.1561,55.1731,33162.0
2019-12-17 10:50:00,65.07,65.07,65.02,65.03,109893.0,55.1816,55.1816,55.1392,55.1477,109893.0
2019-12-17 10:55:00,65.03,65.03,64.99,65.0,102231.0,55.1477,55.1477,55.1137,55.1222,102231.0
2019-12-17 11:00:00,65.0,65.03,64.99,65.02,40361.0,55.1222,55.1477,55.1137,55.1392,40361.0
2019-12-17 11:05:00,65.02,65.03,65.0,65.02,19109.0,55.1392,55.1477,55.1222,55.1392,19109.0
2019-12-17 11:10:00,65.02,65.03,65.0,65.02,132581.0,55.1392,55.1477,55.1222,55.1392,132581.0
2019-12-17 11:15:00,65.02,65.03,65.01,65.02,84897.0,55.1392,55.1477,55.1307,55.1392,84897.0
2019-12-17 11:20:00,65.02,65.03,65.01,65.02,162104.0,55.1392,55.1477,55.1307,55.1392,162104.0
2019-12-17 11:25:00,65.02,65.03,65.0,65.01,198147.0,55.1392,55.1477,55.1222,55.1307,198147.0
2019-12-17 11:30:00,65.01,65.02,64.97,65.0,194301.0,55.1307,55.1392,55.0968,55.1222,194301.0
2019-12-17 11:35:00,64.99,65.04,64.98,65.03,82616.0,55.1137,55.1561,55.1053,55.1477,82616.0
2019-12-17 11:40:00,65.03,65.04,65.01,65.02,128494.0,55.1477,55.1561,55.1307,55.1392,128494.0
2019-12-17 11:45:00,65.03,65.04,65.01,65.02,302066.0,55.1477,55.1561,55.1307,55.1392,302066.0
2019-12-17 11:50:00,65.03,65.04,65.02,65.03,69850.0,55.1477,55.1561,55.1392,55.1477,69850.0
2019-12-17 11:55:00,65.03,65.06,65.02,65.04,134467.0,55.1477,55.1731,55.1392,55.1561,134467.0
2019-12-17 12:00:00,65.05,65.07,65.04,65.07,89685.0,55.1646,55.1816,55.1561,55.1816,89685.0
2019-12-17 12:05:00,65.06,65.07,65.06,65.06,137166.0,55.1731,55.1816,55.1731,55.1731,137166.0
2019-12-17 12:10:00,65.07,65.09,65.06,65.08,137385.0,55.1816,55.1985,55.1731,55.1901,137385.0
2019-12-17 12:15:00,65.09,65.09,65.07,65.08,78595.0,55.1985,55.1985,55.1816,55.1901,78595.0
2019-12-17 12:20:00,65.07,65.08,65.06,65.07,88329.0,55.1816,55.1901,55.1731,55.1816,88329.0
2019-12-17 12:25:00,65.07,65.08,65.06,65.08,179464.0,55.1816,55.1901,55.1731,55.1901,179464.0
2019-12-17 12:30:00,65.09,65.1,65.08,65.09,90406.0,55.1985,55.207,55.1901,55.1985,90406.0
2019-12-17 12:35:00,65.1,65.11,65.09,65.11,106606.0,55.207,55.2155,55.1985,55.2155,106606.0
2019-12-17 12:40:00,65.1,65.11,65.09,65.11,203600.0,55.207,55.2155,55.1985,55.2155,203600.0
2019-12-17 12:45:00,65.11,65.11,65.09,65.1,94336.0,55.2155,55.2155,55.1985,55.207,94336.0
2019-12-17 12:50:00,65.1,65.1,65.08,65.09,132207.0,55.207,55.207,55.1901,55.1985,132207.0
2019-12-17 12:55:00,65.09,65.12,65.09,65.11,276039.0,55.1985,55.224,55.1985,55.2155,276039.0
2019-12-17 13:00:00,65.11,65.11,65.08,65.09,248161.0,55.2155,55.2155,55.1901,55.1985,248161.0
2019-12-17 13:05:00,65.1,65.1,65.08,65.09,193644.0,55.207,55.207,55.1901,55.1985,193644.0
2019-12-17 13:10:00,65.08,65.09,65.08,65.08,107284.0,55.1901,55.1985,55.1901,55.1901,107284.0
2019-12-17 13:15:00,65.09,65.09,65.08,65.09,146805.0,55.1985,55.1985,55.1901,55.1985,146805.0
2019-12-17 13:20:00,65.08,65.09,65.06,65.07,172792.0,55.1901,55.1985,55.1731,55.1816,172792.0
2019-12-17 13:25:00,65.07,65.07,65.06,65.06,66268.0,55.1816,55.1816,55.1731,55.1731,66268.0
2019-12-17 13:30:00,65.06,65.07,65.06,65.07,55934.0,55.1731,55.1816,55.1731,55.1816,55934.0
2019-12-17 13:35:00,65.06,65.07,65.06,65.07,64345.0,55.1731,55.1816,55.1731,55.1816,64345.0
2019-12-17 13:40:00,65.06,65.08,65.06,65.08,167499.0,55.1731,55.1901,55.1731,55.1901,167499.0
2019-12-17 13:45:00,65.08,65.09,65.05,65.07,315959.0,55.1901,55.1985,55.1646,55.1816,315959.0
2019-12-17 13:50:00,65.08,65.1,65.07,65.1,91873.0,55.1901,55.207,55.1816,55.207,91873.0
2019-12-17 13:55:00,65.09,65.1,65.07,65.09,160179.0,55.1985,55.207,55.1816,55.1985,160179.0
2019-12-17 14:00:00,65.09,65.1,65.06,65.07,343328.0,55.1985,55.207,55.1731,55.1816,343328.0
2019-12-17 14:05:00,65.07,65.08,65.06,65.06,97091.0,55.1816,55.1901,55.1731,55.1731,97091.0
2019-12-17 14:10:00,65.07,65.08,65.06,65.08,198381.0,55.1816,55.1901,55.1731,55.1901,198381.0
2019-12-17 14:15:00,65.08,65.09,65.07,65.09,167311.0,55.1901,55.1985,55.1816,55.1985,167311.0
2019-12-17 14:20:00,65.09,65.09,65.07,65.08,108484.0,55.1985,55.1985,55.1816,55.1901,108484.0
2019-12-17 14:25:00,65.08,65.09,65.07,65.09,90204.0,55.1901,55.1985,55.1816,55.1985,90204.0
2019-12-17 14:30:00,65.09,65.09,65.08,65.09,98695.0,55.1985,55.1985,55.1901,55.1985,98695.0
2019-12-17 14:35:00,65.09,65.1,65.08,65.09,225259.0,55.1985,55.207,55.1901,55.1985,225259.0
2019-12-17 14:40:00,65.09,65.09,65.08,65.09,94739.0,55.1985,55.1985,55.1901,55.1985,94739.0
2019-12-17 14:45:00,65.08,65.09,65.08,65.09,67678.0,55.1901,55.1985,55.1901,55.1985,67678.0
2019-12-17 14:50:00,65.09,65.09,65.08,65.09,116827.0,55.1985,55.1985,55.1901,55.1985,116827.0
2019-12-17 14:55:00,65.09,65.09,65.08,65.09,72505.0,55.1985,55.1985,55.1901,55.1985,72505.0
2019-12-17 15:00:00,65.09,65.09,65.07,65.08,121385.0,55.1985,55.1985,55.1816,55.1901,121385.0
2019-12-17 15:05:00,65.08,65.08,65.07,65.08,118142.0,55.1901,55.1901,55.1816,55.1901,118142.0
2019-12-17 15:10:00,65.08,65.08,65.06,65.07,120879.0,55.1901,55.1901,55.1731,55.1816,120879.0
2019-12-17 15:15:00,65.08,65.09,65.07,65.09,75077.0,55.1901,55.1985,55.1816,55.1985,75077.0
2019-12-17 15:20:00,65.09,65.1,65.08,65.1,86546.0,55.1985,55.207,55.1901,55.207,86546.0
2019-12-17 15:25:00,65.09,65.1,65.09,65.09,114335.0,55.1985,55.207,55.1985,55.1985,114335.0
2019-12-17 15:30:00,65.09,65.11,65.09,65.09,439927.0,55.1985,55.2155,55.1985,55.1985,439927.0
2019-12-17 15:35:00,65.09,65.09,65.08,65.08,68541.0,55.1985,55.1985,55.1901,55.1901,68541.0
2019-12-17 15:40:00,65.08,65.09,65.07,65.07,244364.0,55.1901,55.1985,55.1816,55.1816,244364.0
2019-12-17 15:45:00,65.06,65.07,65.05,65.05,139523.0,55.1731,55.1816,55.1646,55.1646,139523.0
2019-12-17 15:50:00,65.06,65.06,65.03,65.03,219717.0,55.1731,55.1731,55.1477,55.1477,219717.0
2019-12-17 15:55:00,65.03,65.03,64.97,64.97,468960.0,55.1477,55.1477,55.0968,55.0968,468960.0
2019-12-18 09:30:00,64.88,64.91,64.84,64.89,176106.0,55.0205,55.0459,54.9865,55.0289,176106.0
2019-12-18 09:35:00,64.89,64.92,64.89,64.91,78344.0,55.0289,55.0544,55.0289,55.0459,78344.0
2019-12-18 09:40:00,64.91,64.92,64.89,64.91,53912.0,55.0459,55.0544,55.0289,55.0459,53912.0
2019-12-18 09:45:00,64.91,64.91,64.86,64.87,163611.0,55.0459,55.0459,55.0035,55.012,163611.0
2019-12-18 09:50:00,64.87,64.89,64.85,64.87,68204.0,55.012,55.0289,54.995,55.012,68204.0
2019-12-18 09:55:00,64.87,64.87,64.83,64.85,28861.0,55.012,55.012,54.9781,54.995,28861.0
2019-12-18 10:00:00,64.84,64.86,64.83,64.86,84207.0,54.9865,55.0035,54.9781,55.0035,84207.0
2019-12-18 10:05:00,64.86,64.86,64.84,64.84,75371.0,55.0035,55.0035,54.9865,54.9865,75371.0
2019-12-18 10:10:00,64.84,64.84,64.8,64.83,51011.0,54.9865,54.9865,54.9526,54.9781,51011.0
2019-12-18 10:15:00,64.83,64.84,64.81,64.83,65747.0,54.9781,54.9865,54.9611,54.9781,65747.0
2019-12-18 10:20:00,64.83,64.83,64.8,64.81,58259.0,54.9781,54.9781,54.9526,54.9611,58259.0
2019-12-18 10:25:00,64.81,64.82,64.79,64.8,74579.0,54.9611,54.9696,54.9441,54.9526,74579.0
2019-12-18 10:30:00,64.81,64.84,64.8,64.83,101435.0,54.9611,54.9865,54.9526,54.9781,101435.0
2019-12-18 10:35:00,64.83,64.84,64.82,64.84,58230.0,54.9781,54.9865,54.9696,54.9865,58230.0
2019-12-18 10:40:00,64.84,64.85,64.83,64.84,31815.0,54.9865,54.995,54.9781,54.9865,31815.0
2019-12-18 10:45:00,64.84,64.88,64.82,64.88,25479.0,54.9865,55.0205,54.9696,55.0205,25479.0
2019-12-18 10:50:00,64.88,64.89,64.86,64.88,46931.0,55.0205,55.0289,55.0035,55.0205,46931.0
2019-12-18 10:55:00,64.88,64.88,64.84,64.85,46751.0,55.0205,55.0205,54.9865,54.995,46751.0
2019-12-18 11:00:00,64.84,64.86,64.83,64.86,30403.0,54.9865,55.0035,54.9781,55.0035,30403.0
2019-12-18 11:05:00,64.86,64.86,64.8,64.82,46238.0,55.0035,55.0035,54.9526,54.9696,46238.0
2019-12-18 11:10:00,64.82,64.83,64.81,64.83,37415.0,54.9696,54.9781,54.9611,54.9781,37415.0
2019-12-18 11:15:00,64.83,64.86,64.82,64.85,114057.0,54.9781,55.0035,54.9696,54.995,114057.0
2019-12-18 11:20:00,64.85,64.86,64.84,64.86,33512.0,54.995,55.0035,54.9865,55.0035,33512.0
2019-12-18 11:25:00,64.86,64.86,64.83,64.83,53740.0,55.0035,55.0035,54.9781,54.9781,53740.0
2019-12-18 11:30:00,64.84,64.86,64.8,64.81,52077.0,54.9865,55.0035,54.9526,54.9611,52077.0
2019-12-18 11:35:00,64.81,64.82,64.77,64.78,63841.0,54.9611,54.9696,54.9272,54.9357,63841.0
2019-12-18 11:40:00,64.79,64.79,64.77,64.77,33416.0,54.9441,54.9441,54.9272,54.9272,33416.0
2019-12-18 11:45:00,64.77,64.79,64.76,64.77,167587.0,54.9272,54.9441,54.9187,54.9272,167587.0
2019-12-18 11:50:00,64.76,64.78,64.76,64.77,58487.0,54.9187,54.9357,54.9187,54.9272,58487.0
2019-12-18 11:55:00,64.77,64.78,64.76,64.77,67388.0,54.9272,54.9357,54.9187,54.9272,67388.0
2019-12-18 12:00:00,64.77,64.79,64.76,64.78,13303.0,54.9272,54.9441,54.9187,54.9357,13303.0
2019-12-18 12:05:00,64.78,64.79,64.78,64.79,9034.0,54.9357,54.9441,54.9357,54.9441,9034.0
2019-12-18 12:10:00,64.78,64.8,64.77,64.8,29874.0,54.9357,54.9526,54.9272,54.9526,29874.0
2019-12-18 12:15:00,64.78,64.8,64.78,64.78,36322.0,54.9357,54.9526,54.9357,54.9357,36322.0
2019-12-18 12:20:00,64.78,64.79,64.77,64.78,14099.0,54.9357,54.9441,54.9272,54.9357,14099.0
2019-12-18 12:25:00,64.79,64.79,64.77,64.78,15572.0,54.9441,54.9441,54.9272,54.9357,15572.0
2019-12-18 12:30:00,64.78,64.79,64.78,64.79,19897.0,54.9357,54.9441,54.9357,54.9441,19897.0
2019-12-18 12:35:00,64.78,64.79,64.77,64.78,29116.0,54.9357,54.9441,54.9272,54.9357,29116.0
2019-12-18 12:40:00,64.79,64.79,64.78,64.79,75770.0,54.9441,54.9441,54.9357,54.9441,75770.0
2019-12-18 12:45:00,64.79,64.8,64.78,64.8,19375.0,54.9441,54.9526,54.9357,54.9526,19375.0
2019-12-18 12:50:00,64.79,64.8,64.79,64.79,21992.0,54.9441,54.9526,54.9441,54.9441,21992.0
2019-12-18 12:55:00,64.8,64.81,64.79,64.81,11590.0,54.9526,54.9611,54.9441,54.9611,11590.0
2019-12-18 13:00:00,64.81,64.83,64.8,64.82,55502.0,54.9611,54.9781,54.9526,54.9696,55502.0
2019-12-18 13:05:00,64.83,64.84,64.82,64.83,19801.0,54.9781,54.9865,54.9696,54.9781,19801.0
2019-12-18 13:10:00,64.82,64.83,64.8,64.81,38259.0,54.9696,54.9781,54.9526,54.9611,38259.0
2019-12-18 13:15:00,64.81,64.82,64.8,64.81,46535.0,54.9611,54.9696,54.9526,54.9611,46535.0
2019-12-18 13:20:00,64.81,64.82,64.8,64.8,139802.0,54.9611,54.9696,54.9526,54.9526,139802.0
2019-12-18 13:25:00,64.81,64.82,64.8,64.81,33314.0,54.9611,54.9696,54.9526,54.9611,33314.0
2019-12-18 13:30:00,64.81,64.82,64.8,64.82,45106.0,54.9611,54.9696,54.9526,54.9696,45106.0
2019-12-18 13:35:00,64.82,64.82,64.81,64.81,16621.0,54.9696,54.9696,54.9611,54.9611,16621.0
2019-12-18 13:40:00,64.81,64.82,64.8,64.81,28986.0,54.9611,54.9696,54.9526,54.9611,28986.0
2019-12-18 13:45:00,64.81,64.82,64.81,64.82,20516.0,54.9611,54.9696,54.9611,54.9696,20516.0
2019-12-18 13:50:00,64.81,64.82,64.81,64.81,50014.0,54.9611,54.9696,54.9611,54.9611,50014.0
2019-12-18 13:55:00,64.81,64.82,64.8,64.81,86851.0,54.9611,54.9696,54.9526,54.9611,86851.0
2019-12-18 14:00:00,64.81,64.82,64.8,64.81,101602.0,54.9611,54.9696,54.9526,54.9611,101602.0
2019-12-18 14:05:00,64.8,64.83,64.8,64.82,56903.0,54.9526,54.9781,54.9526,54.9696,56903.0
2019-12-18 14:10:00,64.83,64.84,64.82,64.84,116183.0,54.9781,54.9865,54.9696,54.9865,116183.0
2019-12-18 14:15:00,64.83,64.84,64.83,64.84,54907.0,54.9781,54.9865,54.9781,54.9865,54907.0
2019-12-18 14:20:00,64.84,64.84,64.81,64.82,47188.0,54.9865,54.9865,54.9611,54.9696,47188.0
2019-12-18 14:25:00,64.83,64.83,64.82,64.83,18352.0,54.9781,54.9781,54.9696,54.9781,18352.0
2019-12-18 14:30:00,64.83,64.84,64.82,64.83,102114.0,54.9781,54.9865,54.9696,54.9781,102114.0
2019-12-18 14:35:00,64.83,64.84,64.82,64.82,90339.0,54.9781,54.9865,54.9696,54.9696,90339.0
2019-12-18 14:40:00,64.83,64.83,64.82,64.83,37301.0,54.9781,54.9781,54.9696,54.9781,37301.0
2019-12-18 14:45:00,64.82,64.83,64.82,64.83,58531.0,54.9696,54.9781,54.9696,54.9781,58531.0
2019-12-18 14:50:00,64.83,64.83,64.81,64.83,48835.0,54.9781,54.9781,54.9611,54.9781,48835.0
2019-12-18 14:55:00,64.83,64.83,64.82,64.83,96640.0,54.9781,54.9781,54.9696,54.9781,96640.0
2019-12-18 15:00:00,64.83,64.83,64.81,64.81,27375.0,54.9781,54.9781,54.9611,54.9611,27375.0
2019-12-18 15:05:00,64.82,64.84,64.81,64.83,74650.0,54.9696,54.9865,54.9611,54.9781,74650.0
2019-12-18 15:10:00,64.84,64.84,64.82,64.83,14887.0,54.9865,54.9865,54.9696,54.9781,14887.0
2019-12-18 15:15:00,64.83,64.84,64.82,64.83,59537.0,54.9781,54.9865,54.9696,54.9781,59537.0
2019-12-18 15:20:00,64.84,64.84,64.82,64.83,36154.0,54.9865,54.9865,54.9696,54.9781,36154.0
2019-12-18 15:25:00,64.83,64.84,64.82,64.83,148596.0,54.9781,54.9865,54.9696,54.9781,148596.0
2019-12-18 15:30:00,64.83,64.83,64.81,64.82,42593.0,54.9781,54.9781,54.9611,54.9696,42593.0
2019-12-18 15:35:00,64.82,64.84,64.82,64.84,124087.0,54.9696,54.9865,54.9696,54.9865,124087.0
2019-12-18 15:40:00,64.83,64.84,64.83,64.84,20243.0,54.9781,54.9865,54.9781,54.9865,20243.0
2019-12-18 15:45:00,64.84,64.84,64.82,64.84,115927.0,54.9865,54.9865,54.9696,54.9865,115927.0
2019-12-18 15:50:00,64.84,64.86,64.83,64.84,56961.0,54.9865,55.0035,54.9781,54.9865,56961.0
2019-12-18 15:55:00,64.84,64.86,64.83,64.84,495042.0,54.9865,55.0035,54.9781,54.9865,495042.0
2019-12-19 09:30:00,64.77,64.78,64.73,64.77,155798.0,54.9272,54.9357,54.8932,54.9272,155798.0
2019-12-19 09:35:00,64.77,64.78,64.75,64.76,22962.0,54.9272,54.9357,54.9102,54.9187,22962.0
2019-12-19 09:40:00,64.77,64.77,64.75,64.77,499790.0,54.9272,54.9272,54.9102,54.9272,499790.0
2019-12-19 09:45:00,64.76,64.78,64.74,64.77,52095.0,54.9187,54.9357,54.9017,54.9272,52095.0
2019-12-19 09:50:00,64.77,64.79,64.75,64.77,99051.0,54.9272,54.9441,54.9102,54.9272,99051.0
2019-12-19 09:55:00,64.77,64.78,64.75,64.77,71787.0,54.9272,54.9357,54.9102,54.9272,71787.0
2019-12-19 10:00:00,64.77,64.78,64.75,64.76,295062.0,54.9272,54.9357,54.9102,54.9187,295062.0
2019-12-19 10:05:00,64.76,64.76,64.73,64.74,371119.0,54.9187,54.9187,54.8932,54.9017,371119.0
2019-12-19 10:10:00,64.75,64.75,64.72,64.73,119073.0,54.9102,54.9102,54.8848,54.8932,119073.0
2019-12-19 10:15:00,64.73,64.73,64.71,64.72,126884.0,54.8932,54.8932,54.8763,54.8848,126884.0
2019-12-19 10:20:00,64.72,64.73,64.7,64.7,586774.0,54.8848,54.8932,54.8678,54.8678,586774.0
2019-12-19 10:25:00,64.7,64.75,64.7,64.75,180756.0,54.8678,54.9102,54.8678,54.9102,180756.0
2019-12-19 10:30:00,64.76,64.76,64.73,64.73,186208.0,54.9187,54.9187,54.8932,54.8932,186208.0
2019-12-19 10:35:00,64.73,64.75,64.71,64.72,275149.0,54.8932,54.9102,54.8763,54.8848,275149.0
2019-12-19 10:40:00,64.72,64.74,64.7,64.73,191368.0,54.8848,54.9017,54.8678,54.8932,191368.0
2019-12-19 10:45:00,64.73,64.75,64.72,64.73,154199.0,54.8932,54.9102,54.8848,54.8932,154199.0
2019-12-19 10:50:00,64.73,64.74,64.71,64.72,67165.0,54.8932,54.9017,54.8763,54.8848,67165.0
2019-12-19 10:55:00,64.73,64.76,64.73,64.74,120353.0,54.8932,54.9187,54.8932,54.9017,120353.0
2019-12-19 11:00:00,64.75,64.76,64.74,64.76,73523.0,54.9102,54.9187,54.9017,54.9187,73523.0
2019-12-19 11:05:00,64.75,64.78,64.75,64.77,110147.0,54.9102,54.9357,54.9102,54.9272,110147.0
2019-12-19 11:10:00,64.77,64.78,64.74,64.76,71778.0,54.9272,54.9357,54.9017,54.9187,71778.0
2019-12-19 11:15:00,64.78,64.79,64.77,64.77,69581.0,54.9357,54.9441,54.9272,54.9272,69581.0
2019-12-19 11:20:00,64.78,64.8,64.77,64.78,77988.0,54.9357,54.9526,54.9272,54.9357,77988.0
2019-12-19 11:25:00,64.79,64.83,64.78,64.82,73909.0,54.9441,54.9781,54.9357,54.9696,73909.0
2019-12-19 11:30:00,64.82,64.87,64.81,64.86,924145.0,54.9696,55.012,54.9611,55.0035,924145.0
2019-12-19 11:35:00,64.86,64.87,64.84,64.84,60357.0,55.0035,55.012,54.9865,54.9865,60357.0
2019-12-19 11:40:00,64.84,64.85,64.83,64.84,48832.0,54.9865,54.995,54.9781,54.9865,48832.0
2019-12-19 11:45:00,64.84,64.86,64.84,64.86,24998.0,54.9865,55.0035,54.9865,55.0035,24998.0
2019-12-19 11:50:00,64.86,64.88,64.86,64.87,51036.0,55.0035,55.0205,55.0035,55.012,51036.0
2019-12-19 11:55:00,64.86,64.87,64.86,64.86,49234.0,55.0035,55.012,55.0035,55.0035,49234.0
2019-12-19 12:00:00,64.87,64.89,64.86,64.88,24370.0,55.012,55.0289,55.0035,55.0205,24370.0
2019-12-19 12:05:00,64.88,64.89,64.87,64.88,54199.0,55.0205,55.0289,55.012,55.0205,54199.0
2019-12-19 12:10:00,64.88,64.88,64.87,64.88,67478.0,55.0205,55.0205,55.012,55.0205,67478.0
2019-12-19 12:15:00,64.88,64.89,64.87,64.89,34969.0,55.0205,55.0289,55.012,55.0289,34969.0
2019-12-19 12:20:00,64.89,64.89,64.88,64.89,22374.0,55.0289,55.0289,55.0205,55.0289,22374.0
2019-12-19 12:25:00,64.89,64.89,64.87,64.88,48581.0,55.0289,55.0289,55.012,55.0205,48581.0
2019-12-19 12:30:00,64.87,64.88,64.86,64.87,72333.0,55.012,55.0205,55.0035,55.012,72333.0
2019-12-19 12:35:00,64.87,64.88,64.85,64.86,268535.0,55.012,55.0205,54.995,55.0035,268535.0
2019-12-19 12:40:00,64.85,64.86,64.85,64.86,89318.0,54.995,55.0035,54.995,55.0035,89318.0
2019-12-19 12:45:00,64.86,64.86,64.83,64.84,130402.0,55.0035,55.0035,54.9781,54.9865,130402.0
2019-12-19 12:50:00,64.84,64.85,64.82,64.82,84375.0,54.9865,54.995,54.9696,54.9696,84375.0
2019-12-19 12:55:00,64.83,64.85,64.83,64.84,29348.0,54.9781,54.995,54.9781,54.9865,29348.0
2019-12-19 13:00:00,64.84,64.84,64.82,64.82,20602.0,54.9865,54.9865,54.9696,54.9696,20602.0
2019-12-19 13:05:00,64.83,64.84,64.82,64.84,32775.0,54.9781,54.9865,54.9696,54.9865,32775.0
2019-12-19 13:10:00,64.84,64.86,64.84,64.86,56791.0,54.9865,55.0035,54.9865,55.0035,56791.0
2019-12-19 13:15:00,64.86,64.88,64.85,64.86,59928.0,55.0035,55.0205,54.995,55.0035,59928.0
2019-12-19 13:20:00,64.87,64.87,64.86,64.86,60033.0,55.012,55.012,55.0035,55.0035,60033.0
2019-12-19 13:25:00,64.87,64.88,64.86,64.87,35743.0,55.012,55.0205,55.0035,55.012,35743.0
2019-12-19 13:30:00,64.87,64.87,64.86,64.87,36782.0,55.012,55.012,55.0035,55.012,36782.0
2019-12-19 13:35:00,64.87,64.88,64.86,64.88,48584.0,55.012,55.0205,55.0035,55.0205,48584.0
2019-12-19 13:40:00,64.87,64.89,64.87,64.88,151035.0,55.012,55.0289,55.012,55.0205,151035.0
2019-12-19 13:45:00,64.87,64.88,64.87,64.87,27998.0,55.012,55.0205,55.012,55.012,27998.0
2019-12-19 13:50:00,64.88,64.88,64.86,64.87,62601.0,55.0205,55.0205,55.0035,55.012,62601.0
2019-12-19 13:55:00,64.87,64.88,64.86,64.87,22609.0,55.012,55.0205,55.0035,55.012,22609.0
2019-12-19 14:00:00,64.88,64.88,64.87,64.88,42459.0,55.0205,55.0205,55.012,55.0205,42459.0
2019-12-19 14:05:00,64.88,64.89,64.87,64.88,43345.0,55.0205,55.0289,55.012,55.0205,43345.0
2019-12-19 14:10:00,64.88,64.88,64.86,64.87,29978.0,55.0205,55.0205,55.0035,55.012,29978.0
2019-12-19 14:15:00,64.87,64.87,64.86,64.86,43828.0,55.012,55.012,55.0035,55.0035,43828.0
2019-12-19 14:20:00,64.87,64.87,64.86,64.87,39525.0,55.012,55.012,55.0035,55.012,39525.0
2019-12-19 14:25:00,64.86,64.87,64.86,64.87,64765.0,55.0035,55.012,55.0035,55.012,64765.0
2019-12-19 14:30:00,64.86,64.87,64.85,64.86,88507.0,55.0035,55.012,54.995,55.0035,88507.0
2019-12-19 14:35:00,64.86,64.86,64.85,64.86,52472.0,55.0035,55.0035,54.995,55.0035,52472.0
2019-12-19 14:40:00,64.86,64.87,64.85,64.86,50060.0,55.0035,55.012,54.995,55.0035,50060.0
2019-12-19 14:45:00,64.85,64.87,64.85,64.86,201019.0,54.995,55.012,54.995,55.0035,201019.0
2019-12-19 14:50:00,64.86,64.86,64.84,64.85,63943.0,55.0035,55.0035,54.9865,54.995,63943.0
2019-12-19 14:55:00,64.84,64.86,64.84,64.85,54947.0,54.9865,55.0035,54.9865,54.995,54947.0
2019-12-19 15:00:00,64.85,64.86,64.84,64.86,28754.0,54.995,55.0035,54.9865,55.0035,28754.0
2019-12-19 15:05:00,64.86,64.87,64.85,64.86,64272.0,55.0035,55.012,54.995,55.0035,64272.0
2019-12-19 15:10:00,64.85,64.87,64.85,64.86,50879.0,54.995,55.012,54.995,55.0035,50879.0
2019-12-19 15:15:00,64.86,64.86,64.84,64.84,39022.0,55.0035,55.0035,54.9865,54.9865,39022.0
2019-12-19 15:20:00,64.84,64.86,64.84,64.84,202483.0,54.9865,55.0035,54.9865,54.9865,202483.0
2019-12-19 15:25:00,64.85,64.85,64.84,64.84,88575.0,54.995,54.995,54.9865,54.9865,88575.0
2019-12-19 15:30:00,64.84,64.85,64.84,64.84,27825.0,54.9865,54.995,54.9865,54.9865,27825.0
2019-12-19 15:35:00,64.84,64.85,64.83,64.84,37055.0,54.9865,54.995,54.9781,54.9865,37055.0
2019-12-19 15:40:00,64.84,64.85,64.83,64.84,59625.0,54.9865,54.995,54.9781,54.9865,59625.0
2019-12-19 15:45:00,64.84,64.85,64.83,64.83,137289.0,54.9865,54.995,54.9781,54.9781,137289.0
2019-12-19 15:50:00,64.83,64.84,64.82,64.84,152435.0,54.9781,54.9865,54.9696,54.9865,152435.0
2019-12-19 15:55:00,64.84,64.88,64.83,64.88,416918.0,54.9865,55.0205,54.9781,55.0205,416918.0
2019-12-20 09:30:00,65.04,65.08,65.0,65.04,333076.0,55.1561,55.1901,55.1222,55.1561,333076.0
2019-12-20 09:35:00,65.04,65.05,65.0,65.0,66172.0,55.1561,55.1646,55.1222,55.1222,66172.0
2019-12-20 09:40:00,65.01,65.02,64.98,64.98,160054.0,55.1307,55.1392,55.1053,55.1053,160054.0
2019-12-20 09:45:00,64.98,64.99,64.95,64.98,55001.0,55.1053,55.1137,55.0798,55.1053,55001.0
2019-12-20 09:50:00,64.98,64.99,64.97,64.97,44774.0,55.1053,55.1137,55.0968,55.0968,44774.0
2019-12-20 09:55:00,64.97,64.98,64.96,64.97,47071.0,55.0968,55.1053,55.0883,55.0968,47071.0
2019-12-20 10:00:00,64.96,64.99,64.95,64.98,68905.0,55.0883,55.1137,55.0798,55.1053,68905.0
2019-12-20 10:05:00,64.99,64.99,64.96,64.98,29881.0,55.1137,55.1137,55.0883,55.1053,29881.0
2019-12-20 10:10:00,64.98,64.98,64.96,64.96,18279.0,55.1053,55.1053,55.0883,55.0883,18279.0
2019-12-20 10:15:00,64.97,64.98,64.96,64.97,80961.0,55.0968,55.1053,55.0883,55.0968,80961.0
2019-12-20 10:20:00,64.96,64.98,64.94,64.97,44030.0,55.0883,55.1053,55.0713,55.0968,44030.0
2019-12-20 10:25:00,64.98,65.02,64.97,65.01,74956.0,55.1053,55.1392,55.0968,55.1307,74956.0
2019-12-20 10:30:00,65.01,65.04,65.01,65.03,33180.0,55.1307,55.1561,55.1307,55.1477,33180.0
2019-12-20 10:35:00,65.03,65.03,65.0,65.01,122325.0,55.1477,55.1477,55.1222,55.1307,122325.0
2019-12-20 10:40:00,65.02,65.02,65.01,65.02,18490.0,55.1392,55.1392,55.1307,55.1392,18490.0
2019-12-20 10:45:00,65.02,65.03,65.01,65.01,48034.0,55.1392,55.1477,55.1307,55.1307,48034.0
2019-12-20 10:50:00,65.02,65.03,65.01,65.01,33351.0,55.1392,55.1477,55.1307,55.1307,33351.0
2019-12-20 10:55:00,65.01,65.02,64.99,65.01,113359.0,55.1307,55.1392,55.1137,55.1307,113359.0
2019-12-20 11:00:00,65.01,65.03,65.0,65.02,62576.0,55.1307,55.1477,55.1222,55.1392,62576.0
2019-12-20 11:05:00,65.02,65.03,65.0,65.01,348777.0,55.1392,55.1477,55.1222,55.1307,348777.0
2019-12-20 11:10:00,65.0,65.03,65.0,65.01,21551.0,55.1222,55.1477,55.1222,55.1307,21551.0
2019-12-20 11:15:00,65.01,65.01,64.99,65.0,55778.0,55.1307,55.1307,55.1137,55.1222,55778.0
2019-12-20 11:20:00,65.0,65.01,64.99,65.0,67341.0,55.1222,55.1307,55.1137,55.1222,67341.0
2019-12-20 11:25:00,65.01,65.01,64.98,64.99,37593.0,55.1307,55.1307,55.1053,55.1137,37593.0
2019-12-20 11:30:00,64.99,65.05,64.99,65.03,156483.0,55.1137,55.1646,55.1137,55.1477,156483.0
2019-12-20 11:35:00,65.02,65.03,65.01,65.02,47624.0,55.1392,55.1477,55.1307,55.1392,47624.0
2019-12-20 11:40:00,65.03,65.03,65.01,65.01,20304.0,55.1477,55.1477,55.1307,55.1307,20304.0
2019-12-20 11:45:00,65.02,65.02,65.01,65.01,39257.0,55.1392,55.1392,55.1307,55.1307,39257.0
2019-12-20 11:50:00,65.02,65.03,65.01,65.03,59474.0,55.1392,55.1477,55.1307,55.1477,59474.0
2019-12-20 11:55:00,65.03,65.03,65.01,65.02,103340.0,55.1477,55.1477,55.1307,55.1392,103340.0
2019-12-20 12:00:00,65.01,65.02,64.99,64.99,78653.0,55.1307,55.1392,55.1137,55.1137,78653.0
2019-12-20 12:05:00,65.0,65.0,64.98,65.0,25849.0,55.1222,55.1222,55.1053,55.1222,25849.0
2019-12-20 12:10:00,65.0,65.02,64.99,65.02,14291.0,55.1222,55.1392,55.1137,55.1392,14291.0
2019-12-20 12:15:00,65.02,65.03,65.0,65.01,58104.0,55.1392,55.1477,55.1222,55.1307,58104.0
2019-12-20 12:20:00,65.01,65.01,65.0,65.01,18967.0,55.1307,55.1307,55.1222,55.1307,18967.0
2019-12-20 12:25:00,65.01,65.03,65.0,65.03,30939.0,55.1307,55.1477,55.1222,55.1477,30939.0
2019-12-20 12:30:00,65.03,65.04,65.01,65.04,28780.0,55.1477,55.1561,55.1307,55.1561,28780.0
2019-12-20 12:35:00,65.03,65.04,65.01,65.02,69232.0,55.1477,55.1561,55.1307,55.1392,69232.0
2019-12-20 12:40:00,65.02,65.03,65.01,65.03,90610.0,55.1392,55.1477,55.1307,55.1477,90610.0
2019-12-20 12:45:00,65.03,65.03,65.02,65.02,28761.0,55.1477,55.1477,55.1392,55.1392,28761.0
2019-12-20 12:50:00,65.02,65.03,65.01,65.03,62594.0,55.1392,55.1477,55.1307,55.1477,62594.0
2019-12-20 12:55:00,65.03,65.03,65.0,65.0,48900.0,55.1477,55.1477,55.1222,55.1222,48900.0
2019-12-20 13:00:00,65.01,65.01,65.0,65.01,7433.0,55.1307,55.1307,55.1222,55.1307,7433.0
2019-12-20 13:05:00,65.01,65.02,65.0,65.02,31254.0,55.1307,55.1392,55.1222,55.1392,31254.0
2019-12-20 13:10:00,65.01,65.02,65.01,65.02,5981.0,55.1307,55.1392,55.1307,55.1392,5981.0
2019-12-20 13:15:00,65.01,65.02,65.0,65.01,30845.0,55.1307,55.1392,55.1222,55.1307,30845.0
2019-12-20 13:20:00,65.01,65.02,65.01,65.01,50632.0,55.1307,55.1392,55.1307,55.1307,50632.0
2019-12-20 13:25:00,65.02,65.02,65.01,65.01,33537.0,55.1392,55.1392,55.1307,55.1307,33537.0
2019-12-20 13:30:00,65.02,65.02,65.0,65.01,90996.0,55.1392,55.1392,55.1222,55.1307,90996.0
2019-12-20 13:35:00,65.01,65.01,64.99,65.0,73796.0,55.1307,55.1307,55.1137,55.1222,73796.0
2019-12-20 13:40:00,65.01,65.02,65.0,65.02,134404.0,55.1307,55.1392,55.1222,55.1392,134404.0
2019-12-20 13:45:00,65.01,65.01,64.99,65.0,57914.0,55.1307,55.1307,55.1137,55.1222,57914.0
2019-12-20 13:50:00,65.01,65.01,65.0,65.0,28073.0,55.1307,55.1307,55.1222,55.1222,28073.0
2019-12-20 13:55:00,65.0,65.01,64.99,64.99,33207.0,55.1222,55.1307,55.1137,55.1137,33207.0
2019-12-20 14:00:00,65.0,65.0,64.98,64.98,33287.0,55.1222,55.1222,55.1053,55.1053,33287.0
2019-12-20 14:05:00,64.98,64.99,64.97,64.97,68209.0,55.1053,55.1137,55.0968,55.0968,68209.0
2019-12-20 14:10:00,64.98,64.98,64.97,64.97,70980.0,55.1053,55.1053,55.0968,55.0968,70980.0
2019-12-20 14:15:00,64.98,64.99,64.97,64.98,79264.0,55.1053,55.1137,55.0968,55.1053,79264.0
2019-12-20 14:20:00,64.97,64.98,64.95,64.95,85277.0,55.0968,55.1053,55.0798,55.0798,85277.0
2019-12-20 14:25:00,64.96,64.96,64.95,64.95,42105.0,55.0883,55.0883,55.0798,55.0798,42105.0
2019-12-20 14:30:00,64.95,64.96,64.94,64.95,70751.0,55.0798,55.0883,55.0713,55.0798,70751.0
2019-12-20 14:35:00,64.95,64.96,64.94,64.94,87244.0,55.0798,55.0883,55.0713,55.0713,87244.0
2019-12-20 14:40:00,64.95,64.96,64.94,64.96,84253.0,55.0798,55.0883,55.0713,55.0883,84253.0
2019-12-20 14:45:00,64.96,64.97,64.95,64.96,48822.0,55.0883,55.0968,55.0798,55.0883,48822.0
2019-12-20 14:50:00,64.96,64.98,64.96,64.98,72689.0,55.0883,55.1053,55.0883,55.1053,72689.0
2019-12-20 14:55:00,64.98,64.99,64.97,64.98,100357.0,55.1053,55.1137,55.0968,55.1053,100357.0
2019-12-20 15:00:00,64.98,64.99,64.97,64.97,743100.0,55.1053,55.1137,55.0968,55.0968,743100.0
2019-12-20 15:05:00,64.98,64.98,64.95,64.96,602372.0,55.1053,55.1053,55.0798,55.0883,602372.0
2019-12-20 15:10:00,64.96,64.97,64.95,64.95,54039.0,55.0883,55.0968,55.0798,55.0798,54039.0
2019-12-20 15:15:00,64.96,64.96,64.95,64.96,73130.0,55.0883,55.0883,55.0798,55.0883,73130.0
2019-12-20 15:20:00,64.95,64.96,64.94,64.95,51321.0,55.0798,55.0883,55.0713,55.0798,51321.0
2019-12-20 15:25:00,64.95,64.95,64.94,64.95,45399.0,55.0798,55.0798,55.0713,55.0798,45399.0
2019-12-20 15:30:00,64.94,64.96,64.94,64.95,76206.0,55.0713,55.0883,55.0713,55.0798,76206.0
2019-12-20 15:35:00,64.95,64.96,64.94,64.94,85238.0,55.0798,55.0883,55.0713,55.0713,85238.0
2019-12-20 15:40:00,64.95,64.95,64.92,64.92,87347.0,55.0798,55.0798,55.0544,55.0544,87347.0
2019-12-20 15:45:00,64.92,64.93,64.91,64.92,89964.0,55.0544,55.0629,55.0459,55.0544,89964.0
2019-12-20 15:50:00,64.92,64.93,64.91,64.92,145364.0,55.0544,55.0629,55.0459,55.0544,145364.0
2019-12-20 15:55:00,64.92,64.94,64.9,64.92,598556.0,55.0544,55.0713,55.0374,55.0544,598556.0
2019-12-23 09:30:00,64.98,64.98,64.93,64.96,133449.0,55.1053,55.1053,55.0629,55.0883,133449.0
2019-12-23 09:35:00,64.95,64.96,64.93,64.94,70134.0,55.0798,55.0883,55.0629,55.0713,70134.0
2019-12-23 09:40:00,64.93,64.95,64.93,64.94,24283.0,55.0629,55.0798,55.0629,55.0713,24283.0
2019-12-23 09:45:00,64.94,64.95,64.93,64.94,60809.0,55.0713,55.0798,55.0629,55.0713,60809.0
2019-12-23 09:50:00,64.94,64.94,64.93,64.94,64404.0,55.0713,55.0713,55.0629,55.0713,64404.0
2019-12-23 09:55:00,64.93,64.95,64.93,64.95,48256.0,55.0629,55.0798,55.0629,55.0798,48256.0
2019-12-23 10:00:00,64.95,64.97,64.95,64.96,64924.0,55.0798,55.0968,55.0798,55.0883,64924.0
2019-12-23 10:05:00,64.96,64.98,64.94,64.98,515778.0,55.0883,55.1053,55.0713,55.1053,515778.0
2019-12-23 10:10:00,64.98,65.0,64.97,65.0,182628.0,55.1053,55.1222,55.0968,55.1222,182628.0
2019-12-23 10:15:00,65.0,65.01,64.98,65.0,54397.0,55.1222,55.1307,55.1053,55.1222,54397.0
2019-12-23 10:20:00,65.0,65.01,64.98,65.0,19497.0,55.1222,55.1307,55.1053,55.1222,19497.0
2019-12-23 10:25:00,65.0,65.02,65.0,65.02,29572.0,55.1222,55.1392,55.1222,55.1392,29572.0
2019-12-23 10:30:00,65.01,65.01,64.99,65.0,43010.0,55.1307,55.1307,55.1137,55.1222,43010.0
2019-12-23 10:35:00,64.99,65.02,64.99,65.02,94539.0,55.1137,55.1392,55.1137,55.1392,94539.0
2019-12-23 10:40:00,65.02,65.04,65.02,65.03,71094.0,55.1392,55.1561,55.1392,55.1477,71094.0
2019-12-23 10:45:00,65.03,65.04,65.01,65.03,48617.0,55.1477,55.1561,55.1307,55.1477,48617.0
2019-12-23 10:50:00,65.03,65.03,65.01,65.03,74095.0,55.1477,55.1477,55.1307,55.1477,74095.0
2019-12-23 10:55:00,65.03,65.03,65.0,65.02,56911.0,55.1477,55.1477,55.1222,55.1392,56911.0
2019-12-23 11:00:00,65.02,65.03,65.01,65.01,1152917.0,55.1392,55.1477,55.1307,55.1307,1152917.0
2019-12-23 11:05:00,65.01,65.02,65.01,65.02,79399.0,55.1307,55.1392,55.1307,55.1392,79399.0
2019-12-23 11:10:00,65.02,65.02,64.99,65.0,79151.0,55.1392,55.1392,55.1137,55.1222,79151.0
2019-12-23 11:15:00,65.0,65.0,64.99,65.0,76120.0,55.1222,55.1222,55.1137,55.1222,76120.0
2019-12-23 11:20:00,65.0,65.01,64.99,65.01,67189.0,55.1222,55.1307,55.1137,55.1307,67189.0
2019-12-23 11:25:00,65.01,65.02,65.0,65.02,165807.0,55.1307,55.1392,55.1222,55.1392,165807.0
2019-12-23 11:30:00,65.02,65.06,65.01,65.05,218257.0,55.1392,55.1731,55.1307,55.1646,218257.0
2019-12-23 11:35:00,65.03,65.04,65.0,65.0,278099.0,55.1477,55.1561,55.1222,55.1222,278099.0
2019-12-23 11:40:00,65.01,65.01,65.0,65.0,58603.0,55.1307,55.1307,55.1222,55.1222,58603.0
2019-12-23 11:45:00,65.01,65.01,65.0,65.01,62364.0,55.1307,55.1307,55.1222,55.1307,62364.0
2019-12-23 11:50:00,65.01,65.02,65.0,65.02,109673.0,55.1307,55.1392,55.1222,55.1392,109673.0
2019-12-23 11:55:00,65.02,65.02,65.01,65.01,29987.0,55.1392,55.1392,55.1307,55.1307,29987.0
2019-12-23 12:00:00,65.02,65.02,65.01,65.02,151182.0,55.1392,55.1392,55.1307,55.1392,151182.0
2019-12-23 12:05:00,65.02,65.03,65.01,65.02,109765.0,55.1392,55.1477,55.1307,55.1392,109765.0
2019-12-23 12:10:00,65.03,65.03,65.01,65.02,55839.0,55.1477,55.1477,55.1307,55.1392,55839.0
2019-12-23 12:15:00,65.02,65.03,65.01,65.03,77909.0,55.1392,55.1477,55.1307,55.1477,77909.0
2019-12-23 12:20:00,65.02,65.03,65.02,65.03,39741.0,55.1392,55.1477,55.1392,55.1477,39741.0
2019-12-23 12:25:00,65.03,65.03,65.02,65.03,79687.0,55.1477,55.1477,55.1392,55.1477,79687.0
2019-12-23 12:30:00,65.03,65.03,65.02,65.03,53259.0,55.1477,55.1477,55.1392,55.1477,53259.0
2019-12-23 12:35:00,65.03,65.03,65.02,65.03,126965.0,55.1477,55.1477,55.1392,55.1477,126965.0
2019-12-23 12:40:00,65.03,65.04,65.02,65.03,72722.0,55.1477,55.1561,55.1392,55.1477,72722.0
2019-12-23 12:45:00,65.03,65.04,65.03,65.04,44639.0,55.1477,55.1561,55.1477,55.1561,44639.0
2019-12-23 12:50:00,65.03,65.04,65.03,65.04,49400.0,55.1477,55.1561,55.1477,55.1561,49400.0
2019-12-23 12:55:00,65.03,65.05,65.03,65.05,53421.0,55.1477,55.1646,55.1477,55.1646,53421.0
2019-12-23 13:00:00,65.05,65.06,65.04,65.05,161633.0,55.1646,55.1731,55.1561,55.1646,161633.0
2019-12-23 13:05:00,65.05,65.05,65.04,65.04,41345.0,55.1646,55.1646,55.1561,55.1561,41345.0
2019-12-23 13:10:00,65.04,65.05,65.03,65.04,122708.0,55.1561,55.1646,55.1477,55.1561,122708.0
2019-12-23 13:15:00,65.03,65.05,65.03,65.05,165268.0,55.1477,55.1646,55.1477,55.1646,165268.0
2019-12-23 13:20:00,65.05,65.05,65.04,65.05,36992.0,55.1646,55.1646,55.1561,55.1646,36992.0
2019-12-23 13:25:00,65.05,65.06,65.04,65.05,115427.0,55.1646,55.1731,55.1561,55.1646,115427.0
2019-12-23 13:30:00,65.05,65.05,65.04,65.05,82047.0,55.1646,55.1646,55.1561,55.1646,82047.0
2019-12-23 13:35:00,65.05,65.05,65.04,65.04,91139.0,55.1646,55.1646,55.1561,55.1561,91139.0
2019-12-23 13:40:00,65.04,65.05,65.03,65.04,42715.0,55.1561,55.1646,55.1477,55.1561,42715.0
2019-12-23 13:45:00,65.03,65.05,65.03,65.04,240965.0,55.1477,55.1646,55.1477,55.1561,240965.0
2019-12-23 13:50:00,65.04,65.04,65.03,65.04,38344.0,55.1561,55.1561,55.1477,55.1561,38344.0
2019-12-23 13:55:00,65.04,65.04,65.03,65.04,50996.0,55.1561,55.1561,55.1477,55.1561,50996.0
2019-12-23 14:00:00,65.04,65.05,65.03,65.05,197697.0,55.1561,55.1646,55.1477,55.1646,197697.0
2019-12-23 14:05:00,65.05,65.06,65.04,65.06,38632.0,55.1646,55.1731,55.1561,55.1731,38632.0
2019-12-23 14:10:00,65.06,65.06,65.05,65.06,59814.0,55.1731,55.1731,55.1646,55.1731,59814.0
2019-12-23 14:15:00,65.06,65.06,65.04,65.05,72947.0,55.1731,55.1731,55.1561,55.1646,72947.0
2019-12-23 14:20:00,65.05,65.05,65.04,65.05,34050.0,55.1646,55.1646,55.1561,55.1646,34050.0
2019-12-23 14:25:00,65.05,65.06,65.04,65.06,160025.0,55.1646,55.1731,55.1561,55.1731,160025.0
2019-12-23 14:30:00,65.06,65.07,65.05,65.06,67422.0,55.1731,55.1816,55.1646,55.1731,67422.0
2019-12-23 14:35:00,65.06,65.07,65.05,65.06,123469.0,55.1731,55.1816,55.1646,55.1731,123469.0
2019-12-23 14:40:00,65.05,65.06,65.05,65.06,131212.0,55.1646,55.1731,55.1646,55.1731,131212.0
2019-12-23 14:45:00,65.06,65.06,65.05,65.06,155446.0,55.1731,55.1731,55.1646,55.1731,155446.0
2019-12-23 14:50:00,65.06,65.06,65.05,65.06,87823.0,55.1731,55.1731,55.1646,55.1731,87823.0
2019-12-23 14:55:00,65.06,65.07,65.05,65.07,101172.0,55.1731,55.1816,55.1646,55.1816,101172.0
2019-12-23 15:00:00,65.06,65.07,65.06,65.06,274890.0,55.1731,55.1816,55.1731,55.1731,274890.0
2019-12-23 15:05:00,65.06,65.07,65.06,65.06,363742.0,55.1731,55.1816,55.1731,55.1731,363742.0
2019-12-23 15:10:00,65.06,65.07,65.06,65.06,57767.0,55.1731,55.1816,55.1731,55.1731,57767.0
2019-12-23 15:15:00,65.06,65.07,65.05,65.06,224997.0,55.1731,55.1816,55.1646,55.1731,224997.0
2019-12-23 15:20:00,65.06,65.06,65.04,65.05,239047.0,55.1731,55.1731,55.1561,55.1646,239047.0
2019-12-23 15:25:00,65.05,65.05,65.04,65.05,66252.0,55.1646,55.1646,55.1561,55.1646,66252.0
2019-12-23 15:30:00,65.05,65.05,65.04,65.05,74863.0,55.1646,55.1646,55.1561,55.1646,74863.0
2019-12-23 15:35:00,65.05,65.05,65.04,65.05,199994.0,55.1646,55.1646,55.1561,55.1646,199994.0
2019-12-23 15:40:00,65.05,65.05,65.04,65.05,114474.0,55.1646,55.1646,55.1561,55.1646,114474.0
2019-12-23 15:45:00,65.05,65.05,65.03,65.03,152242.0,55.1646,55.1646,55.1477,55.1477,152242.0
2019-12-23 15:50:00,65.03,65.04,65.03,65.03,572800.0,55.1477,55.1561,55.1477,55.1477,572800.0
2019-12-23 15:55:00,65.03,65.05,65.02,65.05,758973.0,55.1477,55.1646,55.1392,55.1646,758973.0
2019-12-24 09:30:00,65.07,65.07,64.93,64.94,87521.0,55.1816,55.1816,55.0629,55.0713,87521.0
2019-12-24 09:35:00,64.94,64.94,64.92,64.94,91420.0,55.0713,55.0713,55.0544,55.0713,91420.0
2019-12-24 09:40:00,64.94,64.95,64.92,64.93,120937.0,55.0713,55.0798,55.0544,55.0629,120937.0
2019-12-24 09:45:00,64.92,64.94,64.91,64.92,79616.0,55.0544,55.0713,55.0459,55.0544,79616.0
2019-12-24 09:50:00,64.93,64.94,64.92,64.92,67366.0,55.0629,55.0713,55.0544,55.0544,67366.0
2019-12-24 09:55:00,64.92,64.95,64.92,64.95,153695.0,55.0544,55.0798,55.0544,55.0798,153695.0
2019-12-24 10:00:00,64.95,64.98,64.95,64.98,82616.0,55.0798,55.1053,55.0798,55.1053,82616.0
2019-12-24 10:05:00,64.98,64.98,64.95,64.96,69087.0,55.1053,55.1053,55.0798,55.0883,69087.0
2019-12-24 10:10:00,64.96,64.97,64.95,64.96,22844.0,55.0883,55.0968,55.0798,55.0883,22844.0
2019-12-24 10:15:00,64.96,64.97,64.95,64.96,59003.0,55.0883,55.0968,55.0798,55.0883,59003.0
2019-12-24 10:20:00,64.96,64.97,64.95,64.97,28192.0,55.0883,55.0968,55.0798,55.0968,28192.0
2019-12-24 10:25:00,64.97,64.97,64.95,64.96,49086.0,55.0968,55.0968,55.0798,55.0883,49086.0
2019-12-24 10:30:00,64.97,64.97,64.96,64.97,23233.0,55.0968,55.0968,55.0883,55.0968,23233.0
2019-12-24 10:35:00,64.96,64.98,64.96,64.97,47856.0,55.0883,55.1053,55.0883,55.0968,47856.0
2019-12-24 10:40:00,64.98,64.99,64.96,64.99,41702.0,55.1053,55.1137,55.0883,55.1137,41702.0
2019-12-24 10:45:00,64.99,65.0,64.97,64.99,22598.0,55.1137,55.1222,55.0968,55.1137,22598.0
2019-12-24 10:50:00,64.99,65.0,64.98,64.99,26026.0,55.1137,55.1222,55.1053,55.1137,26026.0
2019-12-24 10:55:00,65.0,65.0,64.98,64.99,19090.0,55.1222,55.1222,55.1053,55.1137,19090.0
2019-12-24 11:00:00,64.99,65.01,64.98,65.01,27689.0,55.1137,55.1307,55.1053,55.1307,27689.0
2019-12-24 11:05:00,65.01,65.01,64.97,65.0,82748.0,55.1307,55.1307,55.0968,55.1222,82748.0
2019-12-24 11:10:00,65.0,65.01,64.99,65.0,208092.0,55.1222,55.1307,55.1137,55.1222,208092.0
2019-12-24 11:15:00,65.0,65.01,64.99,65.0,124824.0,55.1222,55.1307,55.1137,55.1222,124824.0
2019-12-24 11:20:00,65.0,65.0,64.98,64.98,148722.0,55.1222,55.1222,55.1053,55.1053,148722.0
2019-12-24 11:25:00,64.98,64.99,64.98,64.98,25414.0,55.1053,55.1137,55.1053,55.1053,25414.0
2019-12-24 11:30:00,64.98,65.01,64.98,64.99,61062.0,55.1053,55.1307,55.1053,55.1137,61062.0
2019-12-24 11:35:00,64.99,65.0,64.98,64.99,59555.0,55.1137,55.1222,55.1053,55.1137,59555.0
2019-12-24 11:40:00,64.99,65.0,64.98,64.99,55174.0,55.1137,55.1222,55.1053,55.1137,55174.0
2019-12-24 11:45:00,65.0,65.0,64.99,65.0,28200.0,55.1222,55.1222,55.1137,55.1222,28200.0
2019-12-24 11:50:00,65.0,65.0,64.99,64.99,21522.0,55.1222,55.1222,55.1137,55.1137,21522.0
2019-12-24 11:55:00,65.0,65.0,64.98,64.98,15516.0,55.1222,55.1222,55.1053,55.1053,15516.0
2019-12-24 12:00:00,64.98,64.99,64.97,64.98,37118.0,55.1053,55.1137,55.0968,55.1053,37118.0
2019-12-24 12:05:00,64.98,64.98,64.97,64.97,54686.0,55.1053,55.1053,55.0968,55.0968,54686.0
2019-12-24 12:10:00,64.97,64.98,64.97,64.98,26447.0,55.0968,55.1053,55.0968,55.1053,26447.0
2019-12-24 12:15:00,64.98,64.98,64.97,64.98,27322.0,55.1053,55.1053,55.0968,55.1053,27322.0
2019-12-24 12:20:00,64.98,65.0,64.97,64.99,124224.0,55.1053,55.1222,55.0968,55.1137,124224.0
2019-12-24 12:25:00,64.99,65.0,64.98,64.98,78363.0,55.1137,55.1222,55.1053,55.1053,78363.0
2019-12-24 12:30:00,64.98,64.99,64.98,64.98,31228.0,55.1053,55.1137,55.1053,55.1053,31228.0
2019-12-24 12:35:00,64.99,65.0,64.98,64.99,136456.0,55.1137,55.1222,55.1053,55.1137,136456.0
2019-12-24 12:40:00,64.99,64.99,64.98,64.98,12352.0,55.1137,55.1137,55.1053,55.1053,12352.0
2019-12-24 12:45:00,64.98,64.99,64.97,64.98,41563.0,55.1053,55.1137,55.0968,55.1053,41563.0
2019-12-24 12:50:00,64.98,64.99,64.97,64.98,55712.0,55.1053,55.1137,55.0968,55.1053,55712.0
2019-12-24 12:55:00,64.98,65.0,64.97,65.0,342804.0,55.1053,55.1222,55.0968,55.1222,342804.0
2019-12-26 09:30:00,65.0,65.12,65.0,65.08,100099.0,55.1222,55.224,55.1222,55.1901,100099.0
2019-12-26 09:35:00,65.09,65.13,65.09,65.13,36211.0,55.1985,55.2325,55.1985,55.2325,36211.0
2019-12-26 09:40:00,65.13,65.16,65.12,65.15,214579.0,55.2325,55.2579,55.224,55.2494,214579.0
2019-12-26 09:45:00,65.14,65.17,65.14,65.16,47706.0,55.2409,55.2664,55.2409,55.2579,47706.0
2019-12-26 09:50:00,65.16,65.16,65.14,65.14,73648.0,55.2579,55.2579,55.2409,55.2409,73648.0
2019-12-26 09:55:00,65.15,65.15,65.12,65.13,104105.0,55.2494,55.2494,55.224,55.2325,104105.0
2019-12-26 10:00:00,65.13,65.16,65.13,65.15,15610.0,55.2325,55.2579,55.2325,55.2494,15610.0
2019-12-26 10:05:00,65.15,65.16,65.14,65.15,59709.0,55.2494,55.2579,55.2409,55.2494,59709.0
2019-12-26 10:10:00,65.15,65.17,65.15,65.16,54032.0,55.2494,55.2664,55.2494,55.2579,54032.0
2019-12-26 10:15:00,65.17,65.19,65.17,65.18,53033.0,55.2664,55.2833,55.2664,55.2749,53033.0
2019-12-26 10:20:00,65.17,65.19,65.17,65.19,21907.0,55.2664,55.2833,55.2664,55.2833,21907.0
2019-12-26 10:25:00,65.2,65.21,65.18,65.19,43501.0,55.2918,55.3003,55.2749,55.2833,43501.0
2019-12-26 10:30:00,65.19,65.2,65.19,65.2,74930.0,55.2833,55.2918,55.2833,55.2918,74930.0
2019-12-26 10:35:00,65.2,65.21,65.19,65.21,19760.0,55.2918,55.3003,55.2833,55.3003,19760.0
2019-12-26 10:40:00,65.2,65.22,65.2,65.21,7728.0,55.2918,55.3088,55.2918,55.3003,7728.0
2019-12-26 10:45:00,65.21,65.22,65.2,65.22,57371.0,55.3003,55.3088,55.2918,55.3088,57371.0
2019-12-26 10:50:00,65.21,65.23,65.21,65.23,66925.0,55.3003,55.3173,55.3003,55.3173,66925.0
2019-12-26 10:55:00,65.23,65.24,65.22,65.23,38666.0,55.3173,55.3257,55.3088,55.3173,38666.0
2019-12-26 11:00:00,65.23,65.25,65.22,65.23,41460.0,55.3173,55.3342,55.3088,55.3173,41460.0
2019-12-26 11:05:00,65.23,65.25,65.23,65.25,96660.0,55.3173,55.3342,55.3173,55.3342,96660.0
2019-12-26 11:10:00,65.25,65.26,65.24,65.25,27704.0,55.3342,55.3427,55.3257,55.3342,27704.0
2019-12-26 11:15:00,65.25,65.26,65.24,65.26,40479.0,55.3342,55.3427,55.3257,55.3427,40479.0
2019-12-26 11:20:00,65.26,65.27,65.25,65.26,13288.0,55.3427,55.3512,55.3342,55.3427,13288.0
2019-12-26 11:25:00,65.27,65.27,65.25,65.25,27089.0,55.3512,55.3512,55.3342,55.3342,27089.0
2019-12-26 11:30:00,65.26,65.26,65.24,65.25,22567.0,55.3427,55.3427,55.3257,55.3342,22567.0
2019-12-26 11:35:00,65.25,65.25,65.24,65.25,16605.0,55.3342,55.3342,55.3257,55.3342,16605.0
2019-12-26 11:40:00,65.25,65.26,65.24,65.25,18466.0,55.3342,55.3427,55.3257,55.3342,18466.0
2019-12-26 11:45:00,65.25,65.26,65.23,65.24,45174.0,55.3342,55.3427,55.3173,55.3257,45174.0
2019-12-26 11:50:00,65.23,65.24,65.23,65.23,18071.0,55.3173,55.3257,55.3173,55.3173,18071.0
2019-12-26 11:55:00,65.23,65.25,65.23,65.24,17160.0,55.3173,55.3342,55.3173,55.3257,17160.0
2019-12-26 12:00:00,65.23,65.25,65.23,65.25,30604.0,55.3173,55.3342,55.3173,55.3342,30604.0
2019-12-26 12:05:00,65.25,65.25,65.24,65.24,71712.0,55.3342,55.3342,55.3257,55.3257,71712.0
2019-12-26 12:10:00,65.24,65.25,65.2,65.22,125235.0,55.3257,55.3342,55.2918,55.3088,125235.0
2019-12-26 12:15:00,65.22,65.22,65.2,65.2,23724.0,55.3088,55.3088,55.2918,55.2918,23724.0
2019-12-26 12:20:00,65.2,65.21,65.2,65.21,89048.0,55.2918,55.3003,55.2918,55.3003,89048.0
2019-12-26 12:25:00,65.2,65.21,65.19,65.21,25759.0,55.2918,55.3003,55.2833,55.3003,25759.0
2019-12-26 12:30:00,65.2,65.22,65.2,65.22,16545.0,55.2918,55.3088,55.2918,55.3088,16545.0
2019-12-26 12:35:00,65.21,65.22,65.2,65.21,17597.0,55.3003,55.3088,55.2918,55.3003,17597.0
2019-12-26 12:40:00,65.2,65.21,65.2,65.21,8910.0,55.2918,55.3003,55.2918,55.3003,8910.0
2019-12-26 12:45:00,65.21,65.21,65.2,65.21,7571.0,55.3003,55.3003,55.2918,55.3003,7571.0
2019-12-26 12:50:00,65.21,65.21,65.2,65.21,9655.0,55.3003,55.3003,55.2918,55.3003,9655.0
2019-12-26 12:55:00,65.2,65.21,65.19,65.2,6159.0,55.2918,55.3003,55.2833,55.2918,6159.0
2019-12-26 13:00:00,65.2,65.21,65.2,65.21,8747.0,55.2918,55.3003,55.2918,55.3003,8747.0
2019-12-26 13:05:00,65.21,65.21,65.2,65.2,12471.0,55.3003,55.3003,55.2918,55.2918,12471.0
2019-12-26 13:10:00,65.2,65.22,65.2,65.22,24288.0,55.2918,55.3088,55.2918,55.3088,24288.0
2019-12-26 13:15:00,65.22,65.23,65.21,65.22,41493.0,55.3088,55.3173,55.3003,55.3088,41493.0
2019-12-26 13:20:00,65.22,65.23,65.21,65.22,41214.0,55.3088,55.3173,55.3003,55.3088,41214.0
2019-12-26 13:25:00,65.21,65.23,65.21,65.23,17197.0,55.3003,55.3173,55.3003,55.3173,17197.0
2019-12-26 13:30:00,65.22,65.23,65.21,65.21,40898.0,55.3088,55.3173,55.3003,55.3003,40898.0
2019-12-26 13:35:00,65.22,65.23,65.21,65.23,62613.0,55.3088,55.3173,55.3003,55.3173,62613.0
2019-12-26 13:40:00,65.23,65.23,65.22,65.23,18187.0,55.3173,55.3173,55.3088,55.3173,18187.0
2019-12-26 13:45:00,65.23,65.23,65.22,65.23,18959.0,55.3173,55.3173,55.3088,55.3173,18959.0
2019-12-26 13:50:00,65.22,65.24,65.22,65.23,14632.0,55.3088,55.3257,55.3088,55.3173,14632.0
2019-12-26 13:55:00,65.23,65.25,65.23,65.25,18253.0,55.3173,55.3342,55.3173,55.3342,18253.0
2019-12-26 14:00:00,65.25,65.25,65.24,65.24,3634.0,55.3342,55.3342,55.3257,55.3257,3634.0
2019-12-26 14:05:00,65.25,65.25,65.24,65.25,17320.0,55.3342,55.3342,55.3257,55.3342,17320.0
2019-12-26 14:10:00,65.24,65.25,65.24,65.25,19449.0,55.3257,55.3342,55.3257,55.3342,19449.0
2019-12-26 14:15:00,65.25,65.25,65.23,65.24,33216.0,55.3342,55.3342,55.3173,55.3257,33216.0
2019-12-26 14:20:00,65.24,65.24,65.23,65.23,18974.0,55.3257,55.3257,55.3173,55.3173,18974.0
2019-12-26 14:25:00,65.23,65.24,65.22,65.23,15910.0,55.3173,55.3257,55.3088,55.3173,15910.0
2019-12-26 14:30:00,65.22,65.23,65.22,65.22,17724.0,55.3088,55.3173,55.3088,55.3088,17724.0
2019-12-26 14:35:00,65.22,65.24,65.22,65.23,49518.0,55.3088,55.3257,55.3088,55.3173,49518.0
2019-12-26 14:40:00,65.23,65.23,65.22,65.23,14788.0,55.3173,55.3173,55.3088,55.3173,14788.0
2019-12-26 14:45:00,65.23,65.24,65.22,65.23,16522.0,55.3173,55.3257,55.3088,55.3173,16522.0
2019-12-26 14:50:00,65.22,65.23,65.22,65.22,24921.0,55.3088,55.3173,55.3088,55.3088,24921.0
2019-12-26 14:55:00,65.21,65.22,65.2,65.2,80595.0,55.3003,55.3088,55.2918,55.2918,80595.0
2019-12-26 15:00:00,65.2,65.21,65.19,65.2,122214.0,55.2918,55.3003,55.2833,55.2918,122214.0
2019-12-26 15:05:00,65.2,65.21,65.2,65.2,20935.0,55.2918,55.3003,55.2918,55.2918,20935.0
2019-12-26 15:10:00,65.2,65.21,65.19,65.2,5800.0,55.2918,55.3003,55.2833,55.2918,5800.0
2019-12-26 15:15:00,65.2,65.21,65.19,65.2,22543.0,55.2918,55.3003,55.2833,55.2918,22543.0
2019-12-26 15:20:00,65.19,65.21,65.19,65.19,203329.0,55.2833,55.3003,55.2833,55.2833,203329.0
2019-12-26 15:25:00,65.2,65.2,65.18,65.19,39354.0,55.2918,55.2918,55.2749,55.2833,39354.0
2019-12-26 15:30:00,65.19,65.19,65.16,65.17,331951.0,55.2833,55.2833,55.2579,55.2664,331951.0
2019-12-26 15:35:00,65.17,65.18,65.17,65.18,52870.0,55.2664,55.2749,55.2664,55.2749,52870.0
2019-12-26 15:40:00,65.18,65.22,65.17,65.21,163634.0,55.2749,55.3088,55.2664,55.3003,163634.0
2019-12-26 15:45:00,65.21,65.23,65.19,65.2,44338.0,55.3003,55.3173,55.2833,55.2918,44338.0
2019-12-26 15:50:00,65.2,65.23,65.2,65.23,76996.0,55.2918,55.3173,55.2918,55.3173,76996.0
2019-12-26 15:55:00,65.22,65.29,65.21,65.28,203521.0,55.3088,55.3681,55.3003,55.3597,203521.0
2019-12-27 09:30:00,65.6,65.68,65.55,65.56,151188.0,55.631,55.6989,55.5886,55.5971,151188.0
2019-12-27 09:35:00,65.56,65.56,65.52,65.53,310655.0,55.5971,55.5971,55.5632,55.5717,310655.0
2019-12-27 09:40:00,65.53,65.55,65.51,65.52,285364.0,55.5717,55.5886,55.5547,55.5632,285364.0
2019-12-27 09:45:00,65.52,65.53,65.5,65.51,533825.0,55.5632,55.5717,55.5462,55.5547,533825.0
2019-12-27 09:50:00,65.51,65.52,65.48,65.49,89585.0,55.5547,55.5632,55.5293,55.5378,89585.0
2019-12-27 09:55:00,65.5,65.5,65.44,65.44,42579.0,55.5462,55.5462,55.4954,55.4954,42579.0
2019-12-27 10:00:00,65.45,65.48,65.44,65.47,93305.0,55.5038,55.5293,55.4954,55.5208,93305.0
2019-12-27 10:05:00,65.47,65.48,65.45,65.47,91193.0,55.5208,55.5293,55.5038,55.5208,91193.0
2019-12-27 10:10:00,65.48,65.49,65.46,65.49,135575.0,55.5293,55.5378,55.5123,55.5378,135575.0
2019-12-27 10:15:00,65.48,65.52,65.48,65.52,16683.0,55.5293,55.5632,55.5293,55.5632,16683.0
2019-12-27 10:20:00,65.51,65.52,65.5,65.51,28738.0,55.5547,55.5632,55.5462,55.5547,28738.0
2019-12-27 10:25:00,65.5,65.52,65.49,65.51,41443.0,55.5462,55.5632,55.5378,55.5547,41443.0
2019-12-27 10:30:00,65.51,65.51,65.44,65.47,55699.0,55.5547,55.5547,55.4954,55.5208,55699.0
2019-12-27 10:35:00,65.47,65.49,65.47,65.48,15733.0,55.5208,55.5378,55.5208,55.5293,15733.0
2019-12-27 10:40:00,65.48,65.5,65.47,65.5,93961.0,55.5293,55.5462,55.5208,55.5462,93961.0
2019-12-27 10:45:00,65.5,65.52,65.49,65.52,47332.0,55.5462,55.5632,55.5378,55.5632,47332.0
2019-12-27 10:50:00,65.52,65.53,65.49,65.51,105398.0,55.5632,55.5717,55.5378,55.5547,105398.0
2019-12-27 10:55:00,65.51,65.51,65.48,65.49,32002.0,55.5547,55.5547,55.5293,55.5378,32002.0
2019-12-27 11:00:00,65.49,65.5,65.48,65.48,24390.0,55.5378,55.5462,55.5293,55.5293,24390.0
2019-12-27 11:05:00,65.49,65.52,65.49,65.52,64514.0,55.5378,55.5632,55.5378,55.5632,64514.0
2019-12-27 11:10:00,65.52,65.54,65.51,65.53,29986.0,55.5632,55.5802,55.5547,55.5717,29986.0
2019-12-27 11:15:00,65.53,65.54,65.51,65.54,95365.0,55.5717,55.5802,55.5547,55.5802,95365.0
2019-12-27 11:20:00,65.53,65.56,65.53,65.55,31245.0,55.5717,55.5971,55.5717,55.5886,31245.0
2019-12-27 11:25:00,65.55,65.57,65.53,65.55,22945.0,55.5886,55.6056,55.5717,55.5886,22945.0
2019-12-27 11:30:00,65.54,65.57,65.54,65.56,271813.0,55.5802,55.6056,55.5802,55.5971,271813.0
2019-12-27 11:35:00,65.56,65.57,65.54,65.56,49521.0,55.5971,55.6056,55.5802,55.5971,49521.0
2019-12-27 11:40:00,65.55,65.56,65.54,65.56,25798.0,55.5886,55.5971,55.5802,55.5971,25798.0
2019-12-27 11:45:00,65.56,65.56,65.53,65.53,14127.0,55.5971,55.5971,55.5717,55.5717,14127.0
2019-12-27 11:50:00,65.54,65.56,65.53,65.55,32780.0,55.5802,55.5971,55.5717,55.5886,32780.0
2019-12-27 11:55:00,65.55,65.56,65.53,65.53,136273.0,55.5886,55.5971,55.5717,55.5717,136273.0
2019-12-27 12:00:00,65.54,65.54,65.52,65.53,14211.0,55.5802,55.5802,55.5632,55.5717,14211.0
2019-12-27 12:05:00,65.53,65.53,65.5,65.51,55239.0,55.5717,55.5717,55.5462,55.5547,55239.0
2019-12-27 12:10:00,65.51,65.53,65.51,65.52,18735.0,55.5547,55.5717,55.5547,55.5632,18735.0
2019-12-27 12:15:00,65.52,65.53,65.51,65.52,34875.0,55.5632,55.5717,55.5547,55.5632,34875.0
2019-12-27 12:20:00,65.51,65.52,65.5,65.51,66842.0,55.5547,55.5632,55.5462,55.5547,66842.0
2019-12-27 12:25:00,65.51,65.51,65.49,65.5,14013.0,55.5547,55.5547,55.5378,55.5462,14013.0
2019-12-27 12:30:00,65.49,65.5,65.49,65.49,28320.0,55.5378,55.5462,55.5378,55.5378,28320.0
2019-12-27 12:35:00,65.49,65.5,65.48,65.49,51570.0,55.5378,55.5462,55.5293,55.5378,51570.0
2019-12-27 12:40:00,65.48,65.51,65.48,65.5,40400.0,55.5293,55.5547,55.5293,55.5462,40400.0
2019-12-27 12:45:00,65.51,65.52,65.5,65.52,13761.0,55.5547,55.5632,55.5462,55.5632,13761.0
2019-12-27 12:50:00,65.52,65.53,65.51,65.52,19113.0,55.5632,55.5717,55.5547,55.5632,19113.0
2019-12-27 12:55:00,65.52,65.54,65.51,65.52,105259.0,55.5632,55.5802,55.5547,55.5632,105259.0
2019-12-27 13:00:00,65.53,65.54,65.52,65.52,21091.0,55.5717,55.5802,55.5632,55.5632,21091.0
2019-12-27 13:05:00,65.53,65.53,65.52,65.52,14676.0,55.5717,55.5717,55.5632,55.5632,14676.0
2019-12-27 13:10:00,65.52,65.52,65.5,65.51,43442.0,55.5632,55.5632,55.5462,55.5547,43442.0
2019-12-27 13:15:00,65.5,65.51,65.49,65.5,23118.0,55.5462,55.5547,55.5378,55.5462,23118.0
2019-12-27 13:20:00,65.5,65.51,65.49,65.5,13829.0,55.5462,55.5547,55.5378,55.5462,13829.0
2019-12-27 13:25:00,65.49,65.5,65.49,65.49,12091.0,55.5378,55.5462,55.5378,55.5378,12091.0
2019-12-27 13:30:00,65.49,65.5,65.48,65.5,18201.0,55.5378,55.5462,55.5293,55.5462,18201.0
2019-12-27 13:35:00,65.5,65.5,65.48,65.5,76798.0,55.5462,55.5462,55.5293,55.5462,76798.0
2019-12-27 13:40:00,65.5,65.5,65.48,65.48,35322.0,55.5462,55.5462,55.5293,55.5293,35322.0
2019-12-27 13:45:00,65.48,65.5,65.48,65.5,21426.0,55.5293,55.5462,55.5293,55.5462,21426.0
2019-12-27 13:50:00,65.49,65.5,65.47,65.49,49337.0,55.5378,55.5462,55.5208,55.5378,49337.0
2019-12-27 13:55:00,65.48,65.5,65.48,65.48,56618.0,55.5293,55.5462,55.5293,55.5293,56618.0
2019-12-27 14:00:00,65.48,65.5,65.48,65.49,24329.0,55.5293,55.5462,55.5293,55.5378,24329.0
2019-12-27 14:05:00,65.5,65.5,65.48,65.48,31102.0,55.5462,55.5462,55.5293,55.5293,31102.0
2019-12-27 14:10:00,65.48,65.49,65.47,65.48,27215.0,55.5293,55.5378,55.5208,55.5293,27215.0
2019-12-27 14:15:00,65.48,65.48,65.46,65.47,12713.0,55.5293,55.5293,55.5123,55.5208,12713.0
2019-12-27 14:20:00,65.47,65.48,65.46,65.47,11760.0,55.5208,55.5293,55.5123,55.5208,11760.0
2019-12-27 14:25:00,65.48,65.48,65.47,65.48,68439.0,55.5293,55.5293,55.5208,55.5293,68439.0
2019-12-27 14:30:00,65.48,65.48,65.47,65.48,48549.0,55.5293,55.5293,55.5208,55.5293,48549.0
2019-12-27 14:35:00,65.47,65.48,65.47,65.48,72710.0,55.5208,55.5293,55.5208,55.5293,72710.0
2019-12-27 14:40:00,65.48,65.48,65.47,65.48,14627.0,55.5293,55.5293,55.5208,55.5293,14627.0
2019-12-27 14:45:00,65.47,65.48,65.47,65.48,30905.0,55.5208,55.5293,55.5208,55.5293,30905.0
2019-12-27 14:50:00,65.48,65.49,65.47,65.48,19329.0,55.5293,55.5378,55.5208,55.5293,19329.0
2019-12-27 14:55:00,65.48,65.5,65.47,65.5,31808.0,55.5293,55.5462,55.5208,55.5462,31808.0
2019-12-27 15:00:00,65.49,65.5,65.46,65.46,592978.0,55.5378,55.5462,55.5123,55.5123,592978.0
2019-12-27 15:05:00,65.46,65.47,65.45,65.45,18609.0,55.5123,55.5208,55.5038,55.5038,18609.0
2019-12-27 15:10:00,65.45,65.47,65.44,65.47,42124.0,55.5038,55.5208,55.4954,55.5208,42124.0
2019-12-27 15:15:00,65.47,65.48,65.46,65.48,137512.0,55.5208,55.5293,55.5123,55.5293,137512.0
2019-12-27 15:20:00,65.48,65.48,65.46,65.47,312603.0,55.5293,55.5293,55.5123,55.5208,312603.0
2019-12-27 15:25:00,65.47,65.47,65.44,65.44,40881.0,55.5208,55.5208,55.4954,55.4954,40881.0
2019-12-27 15:30:00,65.45,65.45,65.43,65.45,266422.0,55.5038,55.5038,55.4869,55.5038,266422.0
2019-12-27 15:35:00,65.45,65.45,65.43,65.45,49223.0,55.5038,55.5038,55.4869,55.5038,49223.0
2019-12-27 15:40:00,65.45,65.45,65.41,65.42,401157.0,55.5038,55.5038,55.4699,55.4784,401157.0
2019-12-27 15:45:00,65.42,65.43,65.39,65.4,78584.0,55.4784,55.4869,55.453,55.4614,78584.0
2019-12-27 15:50:00,65.39,65.41,65.36,65.4,78120.0,55.453,55.4699,55.4275,55.4614,78120.0
2019-12-27 15:55:00,65.4,65.45,65.39,65.44,234983.0,55.4614,55.5038,55.453,55.4954,234983.0
2019-12-30 09:30:00,65.53,65.54,65.43,65.44,150414.0,55.5717,55.5802,55.4869,55.4954,150414.0
2019-12-30 09:35:00,65.43,65.43,65.31,65.34,192094.0,55.4869,55.4869,55.3851,55.4105,192094.0
2019-12-30 09:40:00,65.34,65.36,65.32,65.34,338548.0,55.4105,55.4275,55.3936,55.4105,338548.0
2019-12-30 09:45:00,65.34,65.36,65.3,65.3,171201.0,55.4105,55.4275,55.3766,55.3766,171201.0
2019-12-30 09:50:00,65.29,65.35,65.28,65.34,56990.0,55.3681,55.419,55.3597,55.4105,56990.0
2019-12-30 09:55:00,65.34,65.35,65.3,65.31,206599.0,55.4105,55.419,55.3766,55.3851,206599.0
2019-12-30 10:00:00,65.31,65.34,65.25,65.26,276879.0,55.3851,55.4105,55.3342,55.3427,276879.0
2019-12-30 10:05:00,65.26,65.29,65.25,65.27,57685.0,55.3427,55.3681,55.3342,55.3512,57685.0
2019-12-30 10:10:00,65.27,65.27,65.16,65.16,336266.0,55.3512,55.3512,55.2579,55.2579,336266.0
2019-12-30 10:15:00,65.16,65.2,65.14,65.15,147103.0,55.2579,55.2918,55.2409,55.2494,147103.0
2019-12-30 10:20:00,65.16,65.18,65.13,65.13,42322.0,55.2579,55.2749,55.2325,55.2325,42322.0
2019-12-30 10:25:00,65.13,65.17,65.12,65.17,59725.0,55.2325,55.2664,55.224,55.2664,59725.0
2019-12-30 10:30:00,65.17,65.17,65.12,65.14,151956.0,55.2664,55.2664,55.224,55.2409,151956.0
2019-12-30 10:35:00,65.14,65.19,65.14,65.19,69617.0,55.2409,55.2833,55.2409,55.2833,69617.0
2019-12-30 10:40:00,65.18,65.23,65.18,65.2,125797.0,55.2749,55.3173,55.2749,55.2918,125797.0
2019-12-30 10:45:00,65.2,65.21,65.18,65.2,27782.0,55.2918,55.3003,55.2749,55.2918,27782.0
2019-12-30 10:50:00,65.19,65.23,65.18,65.23,114438.0,55.2833,55.3173,55.2749,55.3173,114438.0
2019-12-30 10:55:00,65.23,65.23,65.17,65.21,24456.0,55.3173,55.3173,55.2664,55.3003,24456.0
2019-12-30 11:00:00,65.23,65.24,65.19,65.2,123489.0,55.3173,55.3257,55.2833,55.2918,123489.0
2019-12-30 11:05:00,65.19,65.23,65.16,65.19,89267.0,55.2833,55.3173,55.2579,55.2833,89267.0
2019-12-30 11:10:00,65.18,65.23,65.17,65.22,175468.0,55.2749,55.3173,55.2664,55.3088,175468.0
2019-12-30 11:15:00,65.22,65.25,65.21,65.23,70602.0,55.3088,55.3342,55.3003,55.3173,70602.0
2019-12-30 11:20:00,65.23,65.27,65.23,65.27,122106.0,55.3173,55.3512,55.3173,55.3512,122106.0
2019-12-30 11:25:00,65.26,65.27,65.23,65.25,101454.0,55.3427,55.3512,55.3173,55.3342,101454.0
2019-12-30 11:30:00,65.25,65.25,65.16,65.17,120241.0,55.3342,55.3342,55.2579,55.2664,120241.0
2019-12-30 11:35:00,65.17,65.21,65.17,65.2,164362.0,55.2664,55.3003,55.2664,55.2918,164362.0
2019-12-30 11:40:00,65.19,65.22,65.18,65.21,48704.0,55.2833,55.3088,55.2749,55.3003,48704.0
2019-12-30 11:45:00,65.21,65.24,65.2,65.23,38600.0,55.3003,55.3257,55.2918,55.3173,38600.0
2019-12-30 11:50:00,65.23,65.25,65.22,65.25,81042.0,55.3173,55.3342,55.3088,55.3342,81042.0
2019-12-30 11:55:00,65.25,65.25,65.23,65.23,31197.0,55.3342,55.3342,55.3173,55.3173,31197.0
2019-12-30 12:00:00,65.23,65.26,65.23,65.25,337276.0,55.3173,55.3427,55.3173,55.3342,337276.0
2019-12-30 12:05:00,65.24,65.27,65.24,65.26,16395.0,55.3257,55.3512,55.3257,55.3427,16395.0
2019-12-30 12:10:00,65.26,65.27,65.26,65.26,104893.0,55.3427,55.3512,55.3427,55.3427,104893.0
2019-12-30 12:15:00,65.26,65.29,65.26,65.28,139563.0,55.3427,55.3681,55.3427,55.3597,139563.0
2019-12-30 12:20:00,65.27,65.28,65.25,65.25,62444.0,55.3512,55.3597,55.3342,55.3342,62444.0
2019-12-30 12:25:00,65.25,65.28,65.25,65.27,37827.0,55.3342,55.3597,55.3342,55.3512,37827.0
2019-12-30 12:30:00,65.26,65.27,65.24,65.26,120424.0,55.3427,55.3512,55.3257,55.3427,120424.0
2019-12-30 12:35:00,65.26,65.26,65.24,65.24,59091.0,55.3427,55.3427,55.3257,55.3257,59091.0
2019-12-30 12:40:00,65.24,65.24,65.22,65.23,20539.0,55.3257,55.3257,55.3088,55.3173,20539.0
2019-12-30 12:45:00,65.23,65.24,65.21,65.24,53156.0,55.3173,55.3257,55.3003,55.3257,53156.0
2019-12-30 12:50:00,65.23,65.25,65.23,65.23,195812.0,55.3173,55.3342,55.3173,55.3173,195812.0
2019-12-30 12:55:00,65.24,65.24,65.21,65.21,112169.0,55.3257,55.3257,55.3003,55.3003,112169.0
2019-12-30 13:00:00,65.21,65.23,65.2,65.2,102282.0,55.3003,55.3173,55.2918,55.2918,102282.0
2019-12-30 13:05:00,65.2,65.21,65.19,65.19,38811.0,55.2918,55.3003,55.2833,55.2833,38811.0
2019-12-30 13:10:00,65.19,65.2,65.18,65.2,61336.0,55.2833,55.2918,55.2749,55.2918,61336.0
2019-12-30 13:15:00,65.2,65.2,65.18,65.18,15437.0,55.2918,55.2918,55.2749,55.2749,15437.0
2019-12-30 13:20:00,65.18,65.19,65.18,65.18,46750.0,55.2749,55.2833,55.2749,55.2749,46750.0
2019-12-30 13:25:00,65.18,65.19,65.16,65.17,40308.0,55.2749,55.2833,55.2579,55.2664,40308.0
2019-12-30 13:30:00,65.16,65.17,65.16,65.16,22571.0,55.2579,55.2664,55.2579,55.2579,22571.0
2019-12-30 13:35:00,65.16,65.17,65.15,65.16,29970.0,55.2579,55.2664,55.2494,55.2579,29970.0
2019-12-30 13:40:00,65.16,65.16,65.14,65.15,70335.0,55.2579,55.2579,55.2409,55.2494,70335.0
2019-12-30 13:45:00,65.14,65.16,65.12,65.13,38565.0,55.2409,55.2579,55.224,55.2325,38565.0
2019-12-30 13:50:00,65.13,65.15,65.13,65.14,105580.0,55.2325,55.2494,55.2325,55.2409,105580.0
2019-12-30 13:55:00,65.14,65.17,65.13,65.16,45028.0,55.2409,55.2664,55.2325,55.2579,45028.0
2019-12-30 14:00:00,65.16,65.16,65.12,65.13,101351.0,55.2579,55.2579,55.224,55.2325,101351.0
2019-12-30 14:05:00,65.13,65.14,65.12,65.12,64818.0,55.2325,55.2409,55.224,55.224,64818.0
2019-12-30 14:10:00,65.12,65.13,65.11,65.11,121035.0,55.224,55.2325,55.2155,55.2155,121035.0
2019-12-30 14:15:00,65.12,65.13,65.11,65.12,65028.0,55.224,55.2325,55.2155,55.224,65028.0
2019-12-30 14:20:00,65.12,65.12,65.09,65.09,179905.0,55.224,55.224,55.1985,55.1985,179905.0
2019-12-30 14:25:00,65.09,65.11,65.09,65.1,134168.0,55.1985,55.2155,55.1985,55.207,134168.0
2019-12-30 14:30:00,65.1,65.1,65.07,65.08,108882.0,55.207,55.207,55.1816,55.1901,108882.0
2019-12-30 14:35:00,65.08,65.08,65.06,65.06,101032.0,55.1901,55.1901,55.1731,55.1731,101032.0
2019-12-30 14:40:00,65.06,65.08,65.06,65.08,352210.0,55.1731,55.1901,55.1731,55.1901,352210.0
2019-12-30 14:45:00,65.07,65.07,65.05,65.06,185646.0,55.1816,55.1816,55.1646,55.1731,185646.0
2019-12-30 14:50:00,65.06,65.07,65.05,65.05,160980.0,55.1731,55.1816,55.1646,55.1646,160980.0
2019-12-30 14:55:00,65.05,65.06,65.03,65.03,41845.0,55.1646,55.1731,55.1477,55.1477,41845.0
2019-12-30 15:00:00,65.03,65.04,65.02,65.04,529272.0,55.1477,55.1561,55.1392,55.1561,529272.0
2019-12-30 15:05:00,65.03,65.04,65.02,65.03,66011.0,55.1477,55.1561,55.1392,55.1477,66011.0
2019-12-30 15:10:00,65.03,65.04,65.02,65.03,56084.0,55.1477,55.1561,55.1392,55.1477,56084.0
2019-12-30 15:15:00,65.02,65.06,65.02,65.05,99925.0,55.1392,55.1731,55.1392,55.1646,99925.0
2019-12-30 15:20:00,65.04,65.05,65.04,65.05,456688.0,55.1561,55.1646,55.1561,55.1646,456688.0
2019-12-30 15:25:00,65.05,65.05,65.03,65.03,174475.0,55.1646,55.1646,55.1477,55.1477,174475.0
2019-12-30 15:30:00,65.03,65.04,64.99,65.0,75258.0,55.1477,55.1561,55.1137,55.1222,75258.0
2019-12-30 15:35:00,64.99,65.01,64.97,64.98,69834.0,55.1137,55.1307,55.0968,55.1053,69834.0
2019-12-30 15:40:00,64.98,64.99,64.95,64.97,81564.0,55.1053,55.1137,55.0798,55.0968,81564.0
2019-12-30 15:45:00,64.96,64.97,64.93,64.95,274196.0,55.0883,55.0968,55.0629,55.0798,274196.0
2019-12-30 15:50:00,64.95,64.96,64.92,64.92,291437.0,55.0798,55.0883,55.0544,55.0544,291437.0
2019-12-30 15:55:00,64.92,64.96,64.91,64.95,693858.0,55.0544,55.0883,55.0459,55.0798,693858.0
2019-12-31 09:30:00,65.02,65.06,64.91,64.98,203082.0,55.1392,55.1731,55.0459,55.1053,203082.0
2019-12-31 09:35:00,64.98,65.05,64.98,65.03,363709.0,55.1053,55.1646,55.1053,55.1477,363709.0
2019-12-31 09:40:00,65.03,65.04,65.01,65.03,52079.0,55.1477,55.1561,55.1307,55.1477,52079.0
2019-12-31 09:45:00,65.03,65.08,65.01,65.07,40581.0,55.1477,55.1901,55.1307,55.1816,40581.0
2019-12-31 09:50:00,65.07,65.07,65.03,65.03,99839.0,55.1816,55.1816,55.1477,55.1477,99839.0
2019-12-31 09:55:00,65.03,65.05,65.02,65.03,28079.0,55.1477,55.1646,55.1392,55.1477,28079.0
2019-12-31 10:00:00,65.03,65.05,64.98,65.0,131673.0,55.1477,55.1646,55.1053,55.1222,131673.0
2019-12-31 10:05:00,65.0,65.04,64.97,65.02,66354.0,55.1222,55.1561,55.0968,55.1392,66354.0
2019-12-31 10:10:00,65.03,65.03,64.99,65.01,85092.0,55.1477,55.1477,55.1137,55.1307,85092.0
2019-12-31 10:15:00,65.02,65.02,65.0,65.01,432351.0,55.1392,55.1392,55.1222,55.1307,432351.0
2019-12-31 10:20:00,64.99,65.0,64.98,65.0,218571.0,55.1137,55.1222,55.1053,55.1222,218571.0
2019-12-31 10:25:00,64.99,64.99,64.93,64.94,201453.0,55.1137,55.1137,55.0629,55.0713,201453.0
2019-12-31 10:30:00,64.94,64.95,64.91,64.92,149937.0,55.0713,55.0798,55.0459,55.0544,149937.0
2019-12-31 10:35:00,64.92,64.97,64.92,64.96,52629.0,55.0544,55.0968,55.0544,55.0883,52629.0
2019-12-31 10:40:00,64.96,64.96,64.92,64.93,18296.0,55.0883,55.0883,55.0544,55.0629,18296.0
2019-12-31 10:45:00,64.92,64.94,64.9,64.91,44556.0,55.0544,55.0713,55.0374,55.0459,44556.0
2019-12-31 10:50:00,64.91,64.91,64.88,64.9,17656.0,55.0459,55.0459,55.0205,55.0374,17656.0
2019-12-31 10:55:00,64.9,64.9,64.84,64.85,40655.0,55.0374,55.0374,54.9865,54.995,40655.0
2019-12-31 11:00:00,64.84,64.87,64.82,64.85,67073.0,54.9865,55.012,54.9696,54.995,67073.0
2019-12-31 11:05:00,64.85,64.86,64.82,64.83,72253.0,54.995,55.0035,54.9696,54.9781,72253.0
2019-12-31 11:10:00,64.82,64.85,64.81,64.84,52098.0,54.9696,54.995,54.9611,54.9865,52098.0
2019-12-31 11:15:00,64.83,64.86,64.82,64.86,44031.0,54.9781,55.0035,54.9696,55.0035,44031.0
2019-12-31 11:20:00,64.87,64.87,64.85,64.86,49361.0,55.012,55.012,54.995,55.0035,49361.0
2019-12-31 11:25:00,64.86,64.87,64.85,64.86,171579.0,55.0035,55.012,54.995,55.0035,171579.0
2019-12-31 11:30:00,64.86,64.88,64.84,64.87,137999.0,55.0035,55.0205,54.9865,55.012,137999.0
2019-12-31 11:35:00,64.88,64.9,64.87,64.89,85518.0,55.0205,55.0374,55.012,55.0289,85518.0
2019-12-31 11:40:00,64.89,64.95,64.88,64.95,32395.0,55.0289,55.0798,55.0205,55.0798,32395.0
2019-12-31 11:45:00,64.95,64.99,64.94,64.97,38310.0,55.0798,55.1137,55.0713,55.0968,38310.0
2019-12-31 11:50:00,64.97,64.98,64.96,64.97,33233.0,55.0968,55.1053,55.0883,55.0968,33233.0
2019-12-31 11:55:00,64.97,64.97,64.94,64.95,50171.0,55.0968,55.0968,55.0713,55.0798,50171.0
2019-12-31 12:00:00,64.95,64.96,64.93,64.95,16235.0,55.0798,55.0883,55.0629,55.0798,16235.0
2019-12-31 12:05:00,64.97,64.98,64.93,64.96,144232.0,55.0968,55.1053,55.0629,55.0883,144232.0
2019-12-31 12:10:00,64.95,64.96,64.94,64.96,26149.0,55.0798,55.0883,55.0713,55.0883,26149.0
2019-12-31 12:15:00,64.96,64.96,64.93,64.94,92072.0,55.0883,55.0883,55.0629,55.0713,92072.0
2019-12-31 12:20:00,64.94,64.96,64.93,64.94,29355.0,55.0713,55.0883,55.0629,55.0713,29355.0
2019-12-31 12:25:00,64.95,64.98,64.94,64.98,31280.0,55.0798,55.1053,55.0713,55.1053,31280.0
2019-12-31 12:30:00,64.97,65.0,64.97,64.98,28741.0,55.0968,55.1222,55.0968,55.1053,28741.0
2019-12-31 12:35:00,64.98,65.0,64.98,64.98,40287.0,55.1053,55.1222,55.1053,55.1053,40287.0
2019-12-31 12:40:00,64.99,65.01,64.99,65.0,19785.0,55.1137,55.1307,55.1137,55.1222,19785.0
2019-12-31 12:45:00,65.0,65.01,64.99,64.99,17269.0,55.1222,55.1307,55.1137,55.1137,17269.0
2019-12-31 12:50:00,65.0,65.01,64.99,65.01,26491.0,55.1222,55.1307,55.1137,55.1307,26491.0
2019-12-31 12:55:00,65.01,65.02,65.0,65.01,30889.0,55.1307,55.1392,55.1222,55.1307,30889.0
2019-12-31 13:00:00,65.01,65.03,65.0,65.02,135315.0,55.1307,55.1477,55.1222,55.1392,135315.0
2019-12-31 13:05:00,65.02,65.03,65.01,65.03,247593.0,55.1392,55.1477,55.1307,55.1477,247593.0
2019-12-31 13:10:00,65.02,65.04,65.02,65.04,32640.0,55.1392,55.1561,55.1392,55.1561,32640.0
2019-12-31 13:15:00,65.03,65.04,64.99,65.0,55570.0,55.1477,55.1561,55.1137,55.1222,55570.0
2019-12-31 13:20:00,65.0,65.02,65.0,65.02,38767.0,55.1222,55.1392,55.1222,55.1392,38767.0
2019-12-31 13:25:00,65.02,65.03,65.01,65.02,17483.0,55.1392,55.1477,55.1307,55.1392,17483.0
2019-12-31 13:30:00,65.02,65.03,65.01,65.03,47591.0,55.1392,55.1477,55.1307,55.1477,47591.0
2019-12-31 13:35:00,65.02,65.04,65.02,65.04,36719.0,55.1392,55.1561,55.1392,55.1561,36719.0
2019-12-31 13:40:00,65.04,65.04,65.03,65.03,34404.0,55.1561,55.1561,55.1477,55.1477,34404.0
2019-12-31 13:45:00,65.03,65.04,65.02,65.04,26686.0,55.1477,55.1561,55.1392,55.1561,26686.0
2019-12-31 13:50:00,65.03,65.04,65.02,65.04,25018.0,55.1477,55.1561,55.1392,55.1561,25018.0
2019-12-31 13:55:00,65.03,65.04,65.02,65.03,37737.0,55.1477,55.1561,55.1392,55.1477,37737.0
2019-12-31 14:00:00,65.03,65.03,65.01,65.02,38203.0,55.1477,55.1477,55.1307,55.1392,38203.0
2019-12-31 14:05:00,65.02,65.04,65.01,65.03,47182.0,55.1392,55.1561,55.1307,55.1477,47182.0
2019-12-31 14:10:00,65.03,65.03,65.0,65.01,39910.0,55.1477,55.1477,55.1222,55.1307,39910.0
2019-12-31 14:15:00,65.01,65.02,64.99,65.02,92316.0,55.1307,55.1392,55.1137,55.1392,92316.0
2019-12-31 14:20:00,65.01,65.04,65.01,65.04,100819.0,55.1307,55.1561,55.1307,55.1561,100819.0
2019-12-31 14:25:00,65.03,65.05,65.03,65.05,49509.0,55.1477,55.1646,55.1477,55.1646,49509.0
2019-12-31 14:30:00,65.04,65.05,65.03,65.04,37101.0,55.1561,55.1646,55.1477,55.1561,37101.0
2019-12-31 14:35:00,65.05,65.06,65.03,65.04,236598.0,55.1646,55.1731,55.1477,55.1561,236598.0
2019-12-31 14:40:00,65.03,65.05,65.03,65.05,91549.0,55.1477,55.1646,55.1477,55.1646,91549.0
2019-12-31 14:45:00,65.05,65.05,65.04,65.05,61649.0,55.1646,55.1646,55.1561,55.1646,61649.0
2019-12-31 14:50:00,65.05,65.05,65.02,65.03,79878.0,55.1646,55.1646,55.1392,55.1477,79878.0
2019-12-31 14:55:00,65.02,65.04,65.02,65.03,70650.0,55.1392,55.1561,55.1392,55.1477,70650.0
2019-12-31 15:00:00,65.03,65.06,65.02,65.06,67302.0,55.1477,55.1731,55.1392,55.1731,67302.0
2019-12-31 15:05:00,65.06,65.06,65.04,65.05,80096.0,55.1731,55.1731,55.1561,55.1646,80096.0
2019-12-31 15:10:00,65.05,65.08,65.05,65.07,79693.0,55.1646,55.1901,55.1646,55.1816,79693.0
2019-12-31 15:15:00,65.07,65.08,65.03,65.07,38930.0,55.1816,55.1901,55.1477,55.1816,38930.0
2019-12-31 15:20:00,65.07,65.08,65.05,65.06,72179.0,55.1816,55.1901,55.1646,55.1731,72179.0
2019-12-31 15:25:00,65.06,65.07,65.05,65.07,98371.0,55.1731,55.1816,55.1646,55.1816,98371.0
2019-12-31 15:30:00,65.07,65.1,65.06,65.1,157372.0,55.1816,55.207,55.1731,55.207,157372.0
2019-12-31 15:35:00,65.1,65.1,65.09,65.1,53037.0,55.207,55.207,55.1985,55.207,53037.0
2019-12-31 15:40:00,65.1,65.14,65.1,65.14,117865.0,55.207,55.2409,55.207,55.2409,117865.0
2019-12-31 15:45:00,65.14,65.16,65.13,65.16,177270.0,55.2409,55.2579,55.2325,55.2579,177270.0
2019-12-31 15:50:00,65.15,65.21,65.13,65.2,185826.0,55.2494,55.3003,55.2325,55.2918,185826.0
2019-12-31 15:55:00,65.2,65.28,65.2,65.26,885199.0,55.2918,55.3597,55.2918,55.3427,885199.0
2020-01-02 09:30:00,65.78,65.8,65.74,65.77,181718.0,55.7837,55.8006,55.7498,55.7752,181718.0
2020-01-02 09:35:00,65.77,65.81,65.76,65.78,163326.0,55.7752,55.8091,55.7667,55.7837,163326.0
2020-01-02 09:40:00,65.79,65.79,65.76,65.77,77474.0,55.7922,55.7922,55.7667,55.7752,77474.0
2020-01-02 09:45:00,65.77,65.79,65.75,65.75,116267.0,55.7752,55.7922,55.7582,55.7582,116267.0
2020-01-02 09:50:00,65.76,65.76,65.72,65.74,83220.0,55.7667,55.7667,55.7328,55.7498,83220.0
2020-01-02 09:55:00,65.74,65.76,65.73,65.75,112252.0,55.7498,55.7667,55.7413,55.7582,112252.0
2020-01-02 10:00:00,65.76,65.76,65.7,65.72,290223.0,55.7667,55.7667,55.7158,55.7328,290223.0
2020-01-02 10:05:00,65.72,65.73,65.72,65.73,272646.0,55.7328,55.7413,55.7328,55.7413,272646.0
2020-01-02 10:10:00,65.74,65.75,65.71,65.71,72525.0,55.7498,55.7582,55.7243,55.7243,72525.0
2020-01-02 10:15:00,65.7,65.7,65.65,65.69,74558.0,55.7158,55.7158,55.6734,55.7074,74558.0
2020-01-02 10:20:00,65.68,65.69,65.65,65.67,178505.0,55.6989,55.7074,55.6734,55.6904,178505.0
2020-01-02 10:25:00,65.66,65.71,65.64,65.71,64064.0,55.6819,55.7243,55.665,55.7243,64064.0
2020-01-02 10:30:00,65.71,65.74,65.68,65.73,85535.0,55.7243,55.7498,55.6989,55.7413,85535.0
2020-01-02 10:35:00,65.72,65.75,65.71,65.74,88806.0,55.7328,55.7582,55.7243,55.7498,88806.0
2020-01-02 10:40:00,65.74,65.78,65.73,65.78,105847.0,55.7498,55.7837,55.7413,55.7837,105847.0
2020-01-02 10:45:00,65.78,65.79,65.74,65.79,85490.0,55.7837,55.7922,55.7498,55.7922,85490.0
2020-01-02 10:50:00,65.79,65.81,65.78,65.81,109124.0,55.7922,55.8091,55.7837,55.8091,109124.0
2020-01-02 10:55:00,65.81,65.86,65.8,65.85,93448.0,55.8091,55.8515,55.8006,55.843,93448.0
2020-01-02 11:00:00,65.84,65.86,65.81,65.81,101666.0,55.8346,55.8515,55.8091,55.8091,101666.0
2020-01-02 11:05:00,65.81,65.83,65.78,65.81,50943.0,55.8091,55.8261,55.7837,55.8091,50943.0
2020-01-02 11:10:00,65.81,65.82,65.77,65.78,97706.0,55.8091,55.8176,55.7752,55.7837,97706.0
2020-01-02 11:15:00,65.79,65.79,65.72,65.73,209014.0,55.7922,55.7922,55.7328,55.7413,209014.0
2020-01-02 11:20:00,65.73,65.73,65.7,65.73,86666.0,55.7413,55.7413,55.7158,55.7413,86666.0
2020-01-02 11:25:00,65.73,65.74,65.7,65.73,500999.0,55.7413,55.7498,55.7158,55.7413,500999.0
2020-01-02 11:30:00,65.73,65.73,65.68,65.69,338267.0,55.7413,55.7413,55.6989,55.7074,338267.0
2020-01-02 11:35:00,65.69,65.69,65.65,65.67,279870.0,55.7074,55.7074,55.6734,55.6904,279870.0
2020-01-02 11:40:00,65.67,65.67,65.64,65.66,73062.0,55.6904,55.6904,55.665,55.6819,73062.0
2020-01-02 11:45:00,65.66,65.68,65.64,65.67,296937.0,55.6819,55.6989,55.665,55.6904,296937.0
2020-01-02 11:50:00,65.67,65.7,65.67,65.68,25557.0,55.6904,55.7158,55.6904,55.6989,25557.0
2020-01-02 11:55:00,65.68,65.68,65.66,65.67,46604.0,55.6989,55.6989,55.6819,55.6904,46604.0
2020-01-02 12:00:00,65.66,65.67,65.64,65.66,80284.0,55.6819,55.6904,55.665,55.6819,80284.0
2020-01-02 12:05:00,65.65,65.67,65.65,65.67,48084.0,55.6734,55.6904,55.6734,55.6904,48084.0
2020-01-02 12:10:00,65.67,65.67,65.65,65.66,28073.0,55.6904,55.6904,55.6734,55.6819,28073.0
2020-01-02 12:15:00,65.65,65.68,65.64,65.66,61138.0,55.6734,55.6989,55.665,55.6819,61138.0
2020-01-02 12:20:00,65.66,65.68,65.66,65.67,38908.0,55.6819,55.6989,55.6819,55.6904,38908.0
2020-01-02 12:25:00,65.68,65.69,65.67,65.67,64961.0,55.6989,55.7074,55.6904,55.6904,64961.0
2020-01-02 12:30:00,65.67,65.68,65.66,65.68,111626.0,55.6904,55.6989,55.6819,55.6989,111626.0
2020-01-02 12:35:00,65.68,65.69,65.67,65.67,60485.0,55.6989,55.7074,55.6904,55.6904,60485.0
2020-01-02 12:40:00,65.68,65.7,65.67,65.68,33002.0,55.6989,55.7158,55.6904,55.6989,33002.0
2020-01-02 12:45:00,65.69,65.7,65.68,65.69,58526.0,55.7074,55.7158,55.6989,55.7074,58526.0
2020-01-02 12:50:00,65.68,65.7,65.67,65.69,263398.0,55.6989,55.7158,55.6904,55.7074,263398.0
2020-01-02 12:55:00,65.68,65.69,65.67,65.69,63465.0,55.6989,55.7074,55.6904,55.7074,63465.0
2020-01-02 13:00:00,65.69,65.7,65.66,65.67,82339.0,55.7074,55.7158,55.6819,55.6904,82339.0
2020-01-02 13:05:00,65.66,65.67,65.65,65.65,36445.0,55.6819,55.6904,55.6734,55.6734,36445.0
2020-01-02 13:10:00,65.65,65.65,65.64,65.64,32951.0,55.6734,55.6734,55.665,55.665,32951.0
2020-01-02 13:15:00,65.65,65.65,65.64,65.64,20501.0,55.6734,55.6734,55.665,55.665,20501.0
2020-01-02 13:20:00,65.65,65.67,65.64,65.67,110803.0,55.6734,55.6904,55.665,55.6904,110803.0
2020-01-02 13:25:00,65.66,65.68,65.65,65.68,31088.0,55.6819,55.6989,55.6734,55.6989,31088.0
2020-01-02 13:30:00,65.68,65.68,65.66,65.66,98230.0,55.6989,55.6989,55.6819,55.6819,98230.0
2020-01-02 13:35:00,65.66,65.68,65.65,65.67,33784.0,55.6819,55.6989,55.6734,55.6904,33784.0
2020-01-02 13:40:00,65.68,65.69,65.66,65.68,234832.0,55.6989,55.7074,55.6819,55.6989,234832.0
2020-01-02 13:45:00,65.68,65.69,65.67,65.68,26474.0,55.6989,55.7074,55.6904,55.6989,26474.0
2020-01-02 13:50:00,65.67,65.69,65.67,65.67,38261.0,55.6904,55.7074,55.6904,55.6904,38261.0
2020-01-02 13:55:00,65.68,65.71,65.68,65.71,842877.0,55.6989,55.7243,55.6989,55.7243,842877.0
2020-01-02 14:00:00,65.7,65.71,65.7,65.71,27510.0,55.7158,55.7243,55.7158,55.7243,27510.0
2020-01-02 14:05:00,65.71,65.72,65.7,65.72,40253.0,55.7243,55.7328,55.7158,55.7328,40253.0
2020-01-02 14:10:00,65.72,65.73,65.71,65.72,117614.0,55.7328,55.7413,55.7243,55.7328,117614.0
2020-01-02 14:15:00,65.73,65.73,65.71,65.73,49421.0,55.7413,55.7413,55.7243,55.7413,49421.0
2020-01-02 14:20:00,65.72,65.74,65.72,65.74,57831.0,55.7328,55.7498,55.7328,55.7498,57831.0
2020-01-02 14:25:00,65.73,65.75,65.73,65.74,90026.0,55.7413,55.7582,55.7413,55.7498,90026.0
2020-01-02 14:30:00,65.74,65.75,65.74,65.75,53262.0,55.7498,55.7582,55.7498,55.7582,53262.0
2020-01-02 14:35:00,65.75,65.75,65.74,65.74,79286.0,55.7582,55.7582,55.7498,55.7498,79286.0
2020-01-02 14:40:00,65.75,65.76,65.74,65.75,89160.0,55.7582,55.7667,55.7498,55.7582,89160.0
2020-01-02 14:45:00,65.76,65.77,65.75,65.77,51094.0,55.7667,55.7752,55.7582,55.7752,51094.0
2020-01-02 14:50:00,65.77,65.77,65.75,65.77,46047.0,55.7752,55.7752,55.7582,55.7752,46047.0
2020-01-02 14:55:00,65.76,65.76,65.74,65.76,92678.0,55.7667,55.7667,55.7498,55.7667,92678.0
2020-01-02 15:00:00,65.76,65.77,65.75,65.77,36245.0,55.7667,55.7752,55.7582,55.7752,36245.0
2020-01-02 15:05:00,65.76,65.77,65.76,65.76,153631.0,55.7667,55.7752,55.7667,55.7667,153631.0
2020-01-02 15:10:00,65.77,65.79,65.77,65.79,94222.0,55.7752,55.7922,55.7752,55.7922,94222.0
2020-01-02 15:15:00,65.78,65.79,65.76,65.77,169176.0,55.7837,55.7922,55.7667,55.7752,169176.0
2020-01-02 15:20:00,65.76,65.78,65.75,65.77,164892.0,55.7667,55.7837,55.7582,55.7752,164892.0
2020-01-02 15:25:00,65.77,65.77,65.75,65.77,478388.0,55.7752,55.7752,55.7582,55.7752,478388.0
2020-01-02 15:30:00,65.77,65.77,65.75,65.77,179487.0,55.7752,55.7752,55.7582,55.7752,179487.0
2020-01-02 15:35:00,65.76,65.79,65.76,65.78,155188.0,55.7667,55.7922,55.7667,55.7837,155188.0
2020-01-02 15:40:00,65.78,65.8,65.78,65.79,82953.0,55.7837,55.8006,55.7837,55.7922,82953.0
2020-01-02 15:45:00,65.78,65.8,65.77,65.8,108489.0,55.7837,55.8006,55.7752,55.8006,108489.0
2020-01-02 15:50:00,65.8,65.87,65.8,65.87,164121.0,55.8006,55.86,55.8006,55.86,164121.0
2020-01-02 15:55:00,65.87,65.92,65.84,65.91,795233.0,55.86,55.9024,55.8346,55.8939,795233.0
2020-01-03 09:30:00,65.05,65.28,65.0,65.26,132703.0,55.1646,55.3597,55.1222,55.3427,132703.0
2020-01-03 09:35:00,65.26,65.26,65.2,65.23,68465.0,55.3427,55.3427,55.2918,55.3173,68465.0
2020-01-03 09:40:00,65.24,65.3,65.23,65.3,116030.0,55.3257,55.3766,55.3173,55.3766,116030.0
2020-01-03 09:45:00,65.31,65.32,65.28,65.3,97460.0,55.3851,55.3936,55.3597,55.3766,97460.0
2020-01-03 09:50:00,65.3,65.32,65.27,65.28,24486.0,55.3766,55.3936,55.3512,55.3597,24486.0
2020-01-03 09:55:00,65.28,65.31,65.25,65.3,61467.0,55.3597,55.3851,55.3342,55.3766,61467.0
2020-01-03 10:00:00,65.29,65.3,65.19,65.19,421135.0,55.3681,55.3766,55.2833,55.2833,421135.0
2020-01-03 10:05:00,65.18,65.26,65.18,65.25,104853.0,55.2749,55.3427,55.2749,55.3342,104853.0
2020-01-03 10:10:00,65.24,65.3,65.23,65.29,147653.0,55.3257,55.3766,55.3173,55.3681,147653.0
2020-01-03 10:15:00,65.3,65.3,65.24,65.24,168981.0,55.3766,55.3766,55.3257,55.3257,168981.0
2020-01-03 10:20:00,65.25,65.25,65.2,65.25,71603.0,55.3342,55.3342,55.2918,55.3342,71603.0
2020-01-03 10:25:00,65.24,65.29,65.24,65.28,18812.0,55.3257,55.3681,55.3257,55.3597,18812.0
2020-01-03 10:30:00,65.27,65.3,65.27,65.3,71784.0,55.3512,55.3766,55.3512,55.3766,71784.0
2020-01-03 10:35:00,65.3,65.33,65.28,65.33,39517.0,55.3766,55.4021,55.3597,55.4021,39517.0
2020-01-03 10:40:00,65.33,65.37,65.33,65.36,1532764.0,55.4021,55.436,55.4021,55.4275,1532764.0
2020-01-03 10:45:00,65.37,65.37,65.33,65.34,126154.0,55.436,55.436,55.4021,55.4105,126154.0
2020-01-03 10:50:00,65.33,65.33,65.29,65.33,37613.0,55.4021,55.4021,55.3681,55.4021,37613.0
2020-01-03 10:55:00,65.31,65.35,65.31,65.34,20513.0,55.3851,55.419,55.3851,55.4105,20513.0
2020-01-03 11:00:00,65.34,65.35,65.31,65.34,16247.0,55.4105,55.419,55.3851,55.4105,16247.0
2020-01-03 11:05:00,65.34,65.35,65.33,65.34,56821.0,55.4105,55.419,55.4021,55.4105,56821.0
2020-01-03 11:10:00,65.35,65.38,65.3,65.38,76447.0,55.419,55.4445,55.3766,55.4445,76447.0
2020-01-03 11:15:00,65.37,65.38,65.34,65.37,47124.0,55.436,55.4445,55.4105,55.436,47124.0
2020-01-03 11:20:00,65.37,65.39,65.36,65.37,18094.0,55.436,55.453,55.4275,55.436,18094.0
2020-01-03 11:25:00,65.38,65.4,65.34,65.36,209508.0,55.4445,55.4614,55.4105,55.4275,209508.0
2020-01-03 11:30:00,65.37,65.46,65.36,65.46,99630.0,55.436,55.5123,55.4275,55.5123,99630.0
2020-01-03 11:35:00,65.46,65.46,65.43,65.44,16532.0,55.5123,55.5123,55.4869,55.4954,16532.0
2020-01-03 11:40:00,65.45,65.47,65.44,65.45,28559.0,55.5038,55.5208,55.4954,55.5038,28559.0
2020-01-03 11:45:00,65.45,65.47,65.45,65.45,108046.0,55.5038,55.5208,55.5038,55.5038,108046.0
2020-01-03 11:50:00,65.45,65.47,65.44,65.46,59948.0,55.5038,55.5208,55.4954,55.5123,59948.0
2020-01-03 11:55:00,65.47,65.47,65.43,65.44,51044.0,55.5208,55.5208,55.4869,55.4954,51044.0
2020-01-03 12:00:00,65.43,65.48,65.43,65.48,44730.0,55.4869,55.5293,55.4869,55.5293,44730.0
2020-01-03 12:05:00,65.48,65.5,65.47,65.48,31868.0,55.5293,55.5462,55.5208,55.5293,31868.0
2020-01-03 12:10:00,65.48,65.49,65.45,65.45,47913.0,55.5293,55.5378,55.5038,55.5038,47913.0
2020-01-03 12:15:00,65.46,65.48,65.45,65.47,31414.0,55.5123,55.5293,55.5038,55.5208,31414.0
2020-01-03 12:20:00,65.46,65.47,65.45,65.47,24644.0,55.5123,55.5208,55.5038,55.5208,24644.0
2020-01-03 12:25:00,65.47,65.48,65.46,65.47,10547.0,55.5208,55.5293,55.5123,55.5208,10547.0
2020-01-03 12:30:00,65.48,65.49,65.46,65.47,39751.0,55.5293,55.5378,55.5123,55.5208,39751.0
2020-01-03 12:35:00,65.47,65.48,65.45,65.47,66762.0,55.5208,55.5293,55.5038,55.5208,66762.0
2020-01-03 12:40:00,65.47,65.48,65.46,65.47,24604.0,55.5208,55.5293,55.5123,55.5208,24604.0
2020-01-03 12:45:00,65.47,65.48,65.46,65.48,44988.0,55.5208,55.5293,55.5123,55.5293,44988.0
2020-01-03 12:50:00,65.47,65.5,65.47,65.49,18531.0,55.5208,55.5462,55.5208,55.5378,18531.0
2020-01-03 12:55:00,65.48,65.49,65.46,65.48,34071.0,55.5293,55.5378,55.5123,55.5293,34071.0
2020-01-03 13:00:00,65.48,65.48,65.44,65.44,40678.0,55.5293,55.5293,55.4954,55.4954,40678.0
2020-01-03 13:05:00,65.45,65.45,65.43,65.44,41875.0,55.5038,55.5038,55.4869,55.4954,41875.0
2020-01-03 13:10:00,65.44,65.44,65.42,65.43,39752.0,55.4954,55.4954,55.4784,55.4869,39752.0
2020-01-03 13:15:00,65.42,65.43,65.39,65.39,43804.0,55.4784,55.4869,55.453,55.453,43804.0
2020-01-03 13:20:00,65.38,65.42,65.38,65.41,16232.0,55.4445,55.4784,55.4445,55.4699,16232.0
2020-01-03 13:25:00,65.41,65.42,65.4,65.41,22172.0,55.4699,55.4784,55.4614,55.4699,22172.0
2020-01-03 13:30:00,65.4,65.41,65.35,65.35,98275.0,55.4614,55.4699,55.419,55.419,98275.0
2020-01-03 13:35:00,65.36,65.36,65.23,65.28,177832.0,55.4275,55.4275,55.3173,55.3597,177832.0
2020-01-03 13:40:00,65.29,65.33,65.29,65.32,110517.0,55.3681,55.4021,55.3681,55.3936,110517.0
2020-01-03 13:45:00,65.32,65.33,65.29,65.31,90133.0,55.3936,55.4021,55.3681,55.3851,90133.0
2020-01-03 13:50:00,65.31,65.32,65.28,65.29,51886.0,55.3851,55.3936,55.3597,55.3681,51886.0
2020-01-03 13:55:00,65.29,65.29,65.27,65.28,37254.0,55.3681,55.3681,55.3512,55.3597,37254.0
2020-01-03 14:00:00,65.28,65.31,65.23,65.24,155247.0,55.3597,55.3851,55.3173,55.3257,155247.0
2020-01-03 14:05:00,65.25,65.26,65.23,65.23,79071.0,55.3342,55.3427,55.3173,55.3173,79071.0
2020-01-03 14:10:00,65.23,65.25,65.22,65.24,168833.0,55.3173,55.3342,55.3088,55.3257,168833.0
2020-01-03 14:15:00,65.23,65.26,65.23,65.24,148469.0,55.3173,55.3427,55.3173,55.3257,148469.0
2020-01-03 14:20:00,65.24,65.24,65.21,65.23,148170.0,55.3257,55.3257,55.3003,55.3173,148170.0
2020-01-03 14:25:00,65.23,65.23,65.21,65.22,29347.0,55.3173,55.3173,55.3003,55.3088,29347.0
2020-01-03 14:30:00,65.22,65.23,65.21,65.22,87436.0,55.3088,55.3173,55.3003,55.3088,87436.0
2020-01-03 14:35:00,65.22,65.23,65.21,65.22,22876.0,55.3088,55.3173,55.3003,55.3088,22876.0
2020-01-03 14:40:00,65.22,65.24,65.22,65.23,54354.0,55.3088,55.3257,55.3088,55.3173,54354.0
2020-01-03 14:45:00,65.24,65.24,65.21,65.21,50975.0,55.3257,55.3257,55.3003,55.3003,50975.0
2020-01-03 14:50:00,65.22,65.24,65.21,65.23,142732.0,55.3088,55.3257,55.3003,55.3173,142732.0
2020-01-03 14:55:00,65.23,65.26,65.23,65.25,68190.0,55.3173,55.3427,55.3173,55.3342,68190.0
2020-01-03 15:00:00,65.25,65.29,65.23,65.28,401817.0,55.3342,55.3681,55.3173,55.3597,401817.0
2020-01-03 15:05:00,65.28,65.28,65.27,65.28,378014.0,55.3597,55.3597,55.3512,55.3597,378014.0
2020-01-03 15:10:00,65.27,65.28,65.23,65.23,331542.0,55.3512,55.3597,55.3173,55.3173,331542.0
2020-01-03 15:15:00,65.23,65.24,65.21,65.22,108918.0,55.3173,55.3257,55.3003,55.3088,108918.0
2020-01-03 15:20:00,65.22,65.24,65.18,65.19,56951.0,55.3088,55.3257,55.2749,55.2833,56951.0
2020-01-03 15:25:00,65.2,65.21,65.17,65.17,131417.0,55.2918,55.3003,55.2664,55.2664,131417.0
2020-01-03 15:30:00,65.17,65.18,65.14,65.15,96983.0,55.2664,55.2749,55.2409,55.2494,96983.0
2020-01-03 15:35:00,65.15,65.16,65.12,65.13,105391.0,55.2494,55.2579,55.224,55.2325,105391.0
2020-01-03 15:40:00,65.13,65.15,65.12,65.15,72402.0,55.2325,55.2494,55.224,55.2494,72402.0
2020-01-03 15:45:00,65.14,65.14,65.1,65.12,74470.0,55.2409,55.2409,55.207,55.224,74470.0
2020-01-03 15:50:00,65.12,65.17,65.1,65.14,690761.0,55.224,55.2664,55.207,55.2409,690761.0
2020-01-03 15:55:00,65.14,65.14,65.09,65.1,514209.0,55.2409,55.2409,55.1985,55.207,514209.0
2020-01-06 09:30:00,64.97,65.08,64.95,65.06,196693.0,55.0968,55.1901,55.0798,55.1731,196693.0
2020-01-06 09:35:00,65.05,65.08,65.03,65.06,60043.0,55.1646,55.1901,55.1477,55.1731,60043.0
2020-01-06 09:40:00,65.05,65.08,65.05,65.07,61145.0,55.1646,55.1901,55.1646,55.1816,61145.0
2020-01-06 09:45:00,65.06,65.1,65.05,65.06,68129.0,55.1731,55.207,55.1646,55.1731,68129.0
2020-01-06 09:50:00,65.07,65.1,65.06,65.06,152351.0,55.1816,55.207,55.1731,55.1731,152351.0
2020-01-06 09:55:00,65.06,65.09,65.04,65.06,91774.0,55.1731,55.1985,55.1561,55.1731,91774.0
2020-01-06 10:00:00,65.06,65.08,65.05,65.08,96420.0,55.1731,55.1901,55.1646,55.1901,96420.0
2020-01-06 10:05:00,65.08,65.11,65.08,65.1,48775.0,55.1901,55.2155,55.1901,55.207,48775.0
2020-01-06 10:10:00,65.1,65.12,65.09,65.1,35366.0,55.207,55.224,55.1985,55.207,35366.0
2020-01-06 10:15:00,65.1,65.12,65.09,65.11,35738.0,55.207,55.224,55.1985,55.2155,35738.0
2020-01-06 10:20:00,65.12,65.17,65.11,65.13,46760.0,55.224,55.2664,55.2155,55.2325,46760.0
2020-01-06 10:25:00,65.13,65.17,65.13,65.17,52045.0,55.2325,55.2664,55.2325,55.2664,52045.0
2020-01-06 10:30:00,65.17,65.18,65.14,65.16,82710.0,55.2664,55.2749,55.2409,55.2579,82710.0
2020-01-06 10:35:00,65.15,65.19,65.14,65.19,70985.0,55.2494,55.2833,55.2409,55.2833,70985.0
2020-01-06 10:40:00,65.18,65.25,65.17,65.24,61690.0,55.2749,55.3342,55.2664,55.3257,61690.0
2020-01-06 10:45:00,65.25,65.25,65.22,65.23,37911.0,55.3342,55.3342,55.3088,55.3173,37911.0
2020-01-06 10:50:00,65.22,65.25,65.21,65.25,162658.0,55.3088,55.3342,55.3003,55.3342,162658.0
2020-01-06 10:55:00,65.25,65.25,65.2,65.22,251884.0,55.3342,55.3342,55.2918,55.3088,251884.0
2020-01-06 11:00:00,65.22,65.22,65.18,65.2,133394.0,55.3088,55.3088,55.2749,55.2918,133394.0
2020-01-06 11:05:00,65.19,65.21,65.19,65.2,164933.0,55.2833,55.3003,55.2833,55.2918,164933.0
2020-01-06 11:10:00,65.2,65.24,65.19,65.23,84626.0,55.2918,55.3257,55.2833,55.3173,84626.0
2020-01-06 11:15:00,65.23,65.24,65.21,65.22,307379.0,55.3173,55.3257,55.3003,55.3088,307379.0
2020-01-06 11:20:00,65.23,65.26,65.15,65.24,664069.0,55.3173,55.3427,55.2494,55.3257,664069.0
2020-01-06 11:25:00,65.23,65.24,65.2,65.2,52070.0,55.3173,55.3257,55.2918,55.2918,52070.0
2020-01-06 11:30:00,65.2,65.26,65.2,65.22,179868.0,55.2918,55.3427,55.2918,55.3088,179868.0
2020-01-06 11:35:00,65.22,65.24,65.2,65.23,99417.0,55.3088,55.3257,55.2918,55.3173,99417.0
2020-01-06 11:40:00,65.22,65.25,65.22,65.23,29256.0,55.3088,55.3342,55.3088,55.3173,29256.0
2020-01-06 11:45:00,65.23,65.24,65.21,65.22,28261.0,55.3173,55.3257,55.3003,55.3088,28261.0
2020-01-06 11:50:00,65.22,65.22,65.2,65.21,85174.0,55.3088,55.3088,55.2918,55.3003,85174.0
2020-01-06 11:55:00,65.22,65.23,65.21,65.22,49295.0,55.3088,55.3173,55.3003,55.3088,49295.0
2020-01-06 12:00:00,65.23,65.23,65.21,65.23,30064.0,55.3173,55.3173,55.3003,55.3173,30064.0
2020-01-06 12:05:00,65.23,65.25,65.22,65.25,40781.0,55.3173,55.3342,55.3088,55.3342,40781.0
2020-01-06 12:10:00,65.26,65.28,65.25,65.26,44663.0,55.3427,55.3597,55.3342,55.3427,44663.0
2020-01-06 12:15:00,65.25,65.27,65.25,65.25,43893.0,55.3342,55.3512,55.3342,55.3342,43893.0
2020-01-06 12:20:00,65.25,65.26,65.24,65.26,24854.0,55.3342,55.3427,55.3257,55.3427,24854.0
2020-01-06 12:25:00,65.26,65.26,65.24,65.24,32763.0,55.3427,55.3427,55.3257,55.3257,32763.0
2020-01-06 12:30:00,65.25,65.26,65.24,65.26,131188.0,55.3342,55.3427,55.3257,55.3427,131188.0
2020-01-06 12:35:00,65.26,65.26,65.25,65.26,70185.0,55.3427,55.3427,55.3342,55.3427,70185.0
2020-01-06 12:40:00,65.25,65.28,65.25,65.27,32543.0,55.3342,55.3597,55.3342,55.3512,32543.0
2020-01-06 12:45:00,65.28,65.28,65.24,65.25,49668.0,55.3597,55.3597,55.3257,55.3342,49668.0
2020-01-06 12:50:00,65.25,65.25,65.22,65.22,17842.0,55.3342,55.3342,55.3088,55.3088,17842.0
2020-01-06 12:55:00,65.23,65.25,65.21,65.24,132284.0,55.3173,55.3342,55.3003,55.3257,132284.0
2020-01-06 13:00:00,65.24,65.26,65.23,65.25,94367.0,55.3257,55.3427,55.3173,55.3342,94367.0
2020-01-06 13:05:00,65.24,65.28,65.24,65.27,133716.0,55.3257,55.3597,55.3257,55.3512,133716.0
2020-01-06 13:10:00,65.27,65.29,65.26,65.27,13086.0,55.3512,55.3681,55.3427,55.3512,13086.0
2020-01-06 13:15:00,65.28,65.29,65.27,65.28,45684.0,55.3597,55.3681,55.3512,55.3597,45684.0
2020-01-06 13:20:00,65.27,65.3,65.27,65.29,8631.0,55.3512,55.3766,55.3512,55.3681,8631.0
2020-01-06 13:25:00,65.29,65.3,65.29,65.3,20406.0,55.3681,55.3766,55.3681,55.3766,20406.0
2020-01-06 13:30:00,65.3,65.31,65.29,65.3,19353.0,55.3766,55.3851,55.3681,55.3766,19353.0
2020-01-06 13:35:00,65.3,65.31,65.29,65.31,31802.0,55.3766,55.3851,55.3681,55.3851,31802.0
2020-01-06 13:40:00,65.3,65.31,65.3,65.3,35994.0,55.3766,55.3851,55.3766,55.3766,35994.0
2020-01-06 13:45:00,65.31,65.32,65.3,65.31,34365.0,55.3851,55.3936,55.3766,55.3851,34365.0
2020-01-06 13:50:00,65.31,65.32,65.3,65.31,42301.0,55.3851,55.3936,55.3766,55.3851,42301.0
2020-01-06 13:55:00,65.31,65.31,65.29,65.31,17923.0,55.3851,55.3851,55.3681,55.3851,17923.0
2020-01-06 14:00:00,65.3,65.3,65.28,65.28,19001.0,55.3766,55.3766,55.3597,55.3597,19001.0
2020-01-06 14:05:00,65.29,65.31,65.29,65.3,14993.0,55.3681,55.3851,55.3681,55.3766,14993.0
2020-01-06 14:10:00,65.3,65.33,65.3,65.32,48757.0,55.3766,55.4021,55.3766,55.3936,48757.0
2020-01-06 14:15:00,65.32,65.34,65.32,65.33,28446.0,55.3936,55.4105,55.3936,55.4021,28446.0
2020-01-06 14:20:00,65.33,65.34,65.32,65.33,28086.0,55.4021,55.4105,55.3936,55.4021,28086.0
2020-01-06 14:25:00,65.32,65.33,65.31,65.31,50297.0,55.3936,55.4021,55.3851,55.3851,50297.0
2020-01-06 14:30:00,65.33,65.33,65.3,65.31,58396.0,55.4021,55.4021,55.3766,55.3851,58396.0
2020-01-06 14:35:00,65.31,65.31,65.29,65.3,29101.0,55.3851,55.3851,55.3681,55.3766,29101.0
2020-01-06 14:40:00,65.3,65.31,65.29,65.31,61037.0,55.3766,55.3851,55.3681,55.3851,61037.0
2020-01-06 14:45:00,65.31,65.32,65.3,65.31,36686.0,55.3851,55.3936,55.3766,55.3851,36686.0
2020-01-06 14:50:00,65.31,65.32,65.3,65.31,46526.0,55.3851,55.3936,55.3766,55.3851,46526.0
2020-01-06 14:55:00,65.31,65.32,65.3,65.31,30741.0,55.3851,55.3936,55.3766,55.3851,30741.0
2020-01-06 15:00:00,65.32,65.33,65.31,65.32,66657.0,55.3936,55.4021,55.3851,55.3936,66657.0
2020-01-06 15:05:00,65.31,65.32,65.31,65.31,89139.0,55.3851,55.3936,55.3851,55.3851,89139.0
2020-01-06 15:10:00,65.31,65.34,65.31,65.33,480650.0,55.3851,55.4105,55.3851,55.4021,480650.0
2020-01-06 15:15:00,65.34,65.35,65.32,65.33,45076.0,55.4105,55.419,55.3936,55.4021,45076.0
2020-01-06 15:20:00,65.33,65.33,65.31,65.32,42756.0,55.4021,55.4021,55.3851,55.3936,42756.0
2020-01-06 15:25:00,65.33,65.33,65.3,65.31,68479.0,55.4021,55.4021,55.3766,55.3851,68479.0
2020-01-06 15:30:00,65.31,65.31,65.29,65.3,114594.0,55.3851,55.3851,55.3681,55.3766,114594.0
2020-01-06 15:35:00,65.3,65.31,65.24,65.3,88910.0,55.3766,55.3851,55.3257,55.3766,88910.0
2020-01-06 15:40:00,65.31,65.31,65.29,65.3,88752.0,55.3851,55.3851,55.3681,55.3766,88752.0
2020-01-06 15:45:00,65.3,65.32,65.3,65.31,163372.0,55.3766,55.3936,55.3766,55.3851,163372.0
2020-01-06 15:50:00,65.32,65.36,65.31,65.34,191628.0,55.3936,55.4275,55.3851,55.4105,191628.0
2020-01-06 15:55:00,65.34,65.36,65.34,65.36,660854.0,55.4105,55.4275,55.4105,55.4275,660854.0
2020-01-07 09:30:00,65.35,65.35,65.25,65.3,212129.0,55.419,55.419,55.3342,55.3766,212129.0
2020-01-07 09:35:00,65.31,65.33,65.24,65.26,207973.0,55.3851,55.4021,55.3257,55.3427,207973.0
2020-01-07 09:40:00,65.25,65.25,65.19,65.2,353280.0,55.3342,55.3342,55.2833,55.2918,353280.0
2020-01-07 09:45:00,65.19,65.2,65.15,65.18,560734.0,55.2833,55.2918,55.2494,55.2749,560734.0
2020-01-07 09:50:00,65.18,65.21,65.16,65.16,60256.0,55.2749,55.3003,55.2579,55.2579,60256.0
2020-01-07 09:55:00,65.16,65.23,65.16,65.23,38484.0,55.2579,55.3173,55.2579,55.3173,38484.0
2020-01-07 10:00:00,65.21,65.26,65.19,65.26,91269.0,55.3003,55.3427,55.2833,55.3427,91269.0
2020-01-07 10:05:00,65.25,65.28,65.24,65.25,21788.0,55.3342,55.3597,55.3257,55.3342,21788.0
2020-01-07 10:10:00,65.26,65.3,65.25,65.29,22484.0,55.3427,55.3766,55.3342,55.3681,22484.0
2020-01-07 10:15:00,65.31,65.31,65.25,65.25,87804.0,55.3851,55.3851,55.3342,55.3342,87804.0
2020-01-07 10:20:00,65.26,65.27,65.23,65.24,32097.0,55.3427,55.3512,55.3173,55.3257,32097.0
2020-01-07 10:25:00,65.22,65.27,65.19,65.27,47119.0,55.3088,55.3512,55.2833,55.3512,47119.0
2020-01-07 10:30:00,65.28,65.3,65.18,65.22,56116.0,55.3597,55.3766,55.2749,55.3088,56116.0
2020-01-07 10:35:00,65.23,65.26,65.21,65.25,64477.0,55.3173,55.3427,55.3003,55.3342,64477.0
2020-01-07 10:40:00,65.23,65.24,65.2,65.23,31956.0,55.3173,55.3257,55.2918,55.3173,31956.0
2020-01-07 10:45:00,65.23,65.26,65.21,65.25,30283.0,55.3173,55.3427,55.3003,55.3342,30283.0
2020-01-07 10:50:00,65.25,65.29,65.24,65.28,31588.0,55.3342,55.3681,55.3257,55.3597,31588.0
2020-01-07 10:55:00,65.27,65.31,65.26,65.3,29772.0,55.3512,55.3851,55.3427,55.3766,29772.0
2020-01-07 11:00:00,65.3,65.34,65.29,65.33,50308.0,55.3766,55.4105,55.3681,55.4021,50308.0
2020-01-07 11:05:00,65.33,65.34,65.31,65.32,24917.0,55.4021,55.4105,55.3851,55.3936,24917.0
2020-01-07 11:10:00,65.31,65.31,65.27,65.29,26736.0,55.3851,55.3851,55.3512,55.3681,26736.0
2020-01-07 11:15:00,65.3,65.3,65.28,65.3,33626.0,55.3766,55.3766,55.3597,55.3766,33626.0
2020-01-07 11:20:00,65.3,65.3,65.26,65.28,46239.0,55.3766,55.3766,55.3427,55.3597,46239.0
2020-01-07 11:25:00,65.28,65.3,65.27,65.28,33543.0,55.3597,55.3766,55.3512,55.3597,33543.0
2020-01-07 11:30:00,65.28,65.29,65.23,65.24,42310.0,55.3597,55.3681,55.3173,55.3257,42310.0
2020-01-07 11:35:00,65.24,65.26,65.22,65.23,68026.0,55.3257,55.3427,55.3088,55.3173,68026.0
2020-01-07 11:40:00,65.23,65.24,65.22,65.22,146986.0,55.3173,55.3257,55.3088,55.3088,146986.0
2020-01-07 11:45:00,65.23,65.23,65.2,65.2,80550.0,55.3173,55.3173,55.2918,55.2918,80550.0
2020-01-07 11:50:00,65.21,65.23,65.19,65.2,27268.0,55.3003,55.3173,55.2833,55.2918,27268.0
2020-01-07 11:55:00,65.19,65.21,65.18,65.18,47929.0,55.2833,55.3003,55.2749,55.2749,47929.0
2020-01-07 12:00:00,65.19,65.2,65.18,65.2,38539.0,55.2833,55.2918,55.2749,55.2918,38539.0
2020-01-07 12:05:00,65.19,65.22,65.18,65.21,64812.0,55.2833,55.3088,55.2749,55.3003,64812.0
2020-01-07 12:10:00,65.21,65.21,65.18,65.2,44485.0,55.3003,55.3003,55.2749,55.2918,44485.0
2020-01-07 12:15:00,65.21,65.23,65.2,65.23,14674.0,55.3003,55.3173,55.2918,55.3173,14674.0
2020-01-07 12:20:00,65.22,65.23,65.21,65.21,25276.0,55.3088,55.3173,55.3003,55.3003,25276.0
2020-01-07 12:25:00,65.21,65.22,65.2,65.22,21915.0,55.3003,55.3088,55.2918,55.3088,21915.0
2020-01-07 12:30:00,65.2,65.21,65.18,65.19,11775.0,55.2918,55.3003,55.2749,55.2833,11775.0
2020-01-07 12:35:00,65.2,65.21,65.18,65.19,47224.0,55.2918,55.3003,55.2749,55.2833,47224.0
2020-01-07 12:40:00,65.19,65.2,65.17,65.19,13590.0,55.2833,55.2918,55.2664,55.2833,13590.0
2020-01-07 12:45:00,65.19,65.19,65.17,65.19,19253.0,55.2833,55.2833,55.2664,55.2833,19253.0
2020-01-07 12:50:00,65.18,65.2,65.18,65.19,142245.0,55.2749,55.2918,55.2749,55.2833,142245.0
2020-01-07 12:55:00,65.19,65.21,65.18,65.19,26437.0,55.2833,55.3003,55.2749,55.2833,26437.0
2020-01-07 13:00:00,65.19,65.2,65.18,65.2,32606.0,55.2833,55.2918,55.2749,55.2918,32606.0
2020-01-07 13:05:00,65.19,65.21,65.19,65.2,33914.0,55.2833,55.3003,55.2833,55.2918,33914.0
2020-01-07 13:10:00,65.2,65.22,65.2,65.22,85432.0,55.2918,55.3088,55.2918,55.3088,85432.0
2020-01-07 13:15:00,65.21,65.23,65.21,65.22,35538.0,55.3003,55.3173,55.3003,55.3088,35538.0
2020-01-07 13:20:00,65.22,65.23,65.22,65.22,31512.0,55.3088,55.3173,55.3088,55.3088,31512.0
2020-01-07 13:25:00,65.22,65.23,65.21,65.21,26833.0,55.3088,55.3173,55.3003,55.3003,26833.0
2020-01-07 13:30:00,65.21,65.23,65.21,65.22,15882.0,55.3003,55.3173,55.3003,55.3088,15882.0
2020-01-07 13:35:00,65.22,65.22,65.2,65.2,22807.0,55.3088,55.3088,55.2918,55.2918,22807.0
2020-01-07 13:40:00,65.2,65.21,65.18,65.18,33296.0,55.2918,55.3003,55.2749,55.2749,33296.0
2020-01-07 13:45:00,65.19,65.2,65.18,65.2,13452.0,55.2833,55.2918,55.2749,55.2918,13452.0
2020-01-07 13:50:00,65.19,65.2,65.19,65.19,36344.0,55.2833,55.2918,55.2833,55.2833,36344.0
2020-01-07 13:55:00,65.2,65.21,65.19,65.2,60615.0,55.2918,55.3003,55.2833,55.2918,60615.0
2020-01-07 14:00:00,65.2,65.2,65.16,65.17,62069.0,55.2918,55.2918,55.2579,55.2664,62069.0
2020-01-07 14:05:00,65.17,65.18,65.15,65.17,63871.0,55.2664,55.2749,55.2494,55.2664,63871.0
2020-01-07 14:10:00,65.17,65.17,65.14,65.14,42821.0,55.2664,55.2664,55.2409,55.2409,42821.0
2020-01-07 14:15:00,65.13,65.15,65.12,65.15,42683.0,55.2325,55.2494,55.224,55.2494,42683.0
2020-01-07 14:20:00,65.14,65.15,65.13,65.15,19338.0,55.2409,55.2494,55.2325,55.2494,19338.0
2020-01-07 14:25:00,65.14,65.16,65.14,65.16,23732.0,55.2409,55.2579,55.2409,55.2579,23732.0
2020-01-07 14:30:00,65.15,65.17,65.14,65.16,134813.0,55.2494,55.2664,55.2409,55.2579,134813.0
2020-01-07 14:35:00,65.17,65.18,65.13,65.14,116021.0,55.2664,55.2749,55.2325,55.2409,116021.0
2020-01-07 14:40:00,65.13,65.15,65.13,65.14,120063.0,55.2325,55.2494,55.2325,55.2409,120063.0
2020-01-07 14:45:00,65.15,65.17,65.14,65.16,48167.0,55.2494,55.2664,55.2409,55.2579,48167.0
2020-01-07 14:50:00,65.17,65.17,65.16,65.17,28373.0,55.2664,55.2664,55.2579,55.2664,28373.0
2020-01-07 14:55:00,65.17,65.19,65.16,65.19,35419.0,55.2664,55.2833,55.2579,55.2833,35419.0
2020-01-07 15:00:00,65.18,65.19,65.18,65.19,26126.0,55.2749,55.2833,55.2749,55.2833,26126.0
2020-01-07 15:05:00,65.19,65.21,65.18,65.2,121851.0,55.2833,55.3003,55.2749,55.2918,121851.0
2020-01-07 15:10:00,65.2,65.22,65.2,65.21,78047.0,55.2918,55.3088,55.2918,55.3003,78047.0
2020-01-07 15:15:00,65.22,65.23,65.21,65.22,62005.0,55.3088,55.3173,55.3003,55.3088,62005.0
2020-01-07 15:20:00,65.23,65.23,65.22,65.23,24661.0,55.3173,55.3173,55.3088,55.3173,24661.0
2020-01-07 15:25:00,65.22,65.23,65.22,65.23,57408.0,55.3088,55.3173,55.3088,55.3173,57408.0
2020-01-07 15:30:00,65.23,65.23,65.21,65.22,80286.0,55.3173,55.3173,55.3003,55.3088,80286.0
2020-01-07 15:35:00,65.22,65.22,65.2,65.2,25818.0,55.3088,55.3088,55.2918,55.2918,25818.0
2020-01-07 15:40:00,65.2,65.21,65.19,65.2,52366.0,55.2918,55.3003,55.2833,55.2918,52366.0
2020-01-07 15:45:00,65.2,65.21,65.18,65.19,151166.0,55.2918,55.3003,55.2749,55.2833,151166.0
2020-01-07 15:50:00,65.18,65.19,65.13,65.16,139654.0,55.2749,55.2833,55.2325,55.2579,139654.0
2020-01-07 15:55:00,65.16,65.18,65.13,65.17,489993.0,55.2579,55.2749,55.2325,55.2664,489993.0
2020-01-08 09:30:00,65.06,65.14,65.03,65.12,207266.0,55.1731,55.2409,55.1477,55.224,207266.0
2020-01-08 09:35:00,65.12,65.14,65.09,65.12,260019.0,55.224,55.2409,55.1985,55.224,260019.0
2020-01-08 09:40:00,65.12,65.16,65.12,65.15,137904.0,55.224,55.2579,55.224,55.2494,137904.0
2020-01-08 09:45:00,65.14,65.18,65.13,65.17,66952.0,55.2409,55.2749,55.2325,55.2664,66952.0
2020-01-08 09:50:00,65.17,65.22,65.15,65.2,33402.0,55.2664,55.3088,55.2494,55.2918,33402.0
2020-01-08 09:55:00,65.2,65.22,65.2,65.21,29717.0,55.2918,55.3088,55.2918,55.3003,29717.0
2020-01-08 10:00:00,65.21,65.24,65.21,65.23,111980.0,55.3003,55.3257,55.3003,55.3173,111980.0
2020-01-08 10:05:00,65.23,65.25,65.23,65.23,64537.0,55.3173,55.3342,55.3173,55.3173,64537.0
2020-01-08 10:10:00,65.23,65.27,65.22,65.25,104154.0,55.3173,55.3512,55.3088,55.3342,104154.0
2020-01-08 10:15:00,65.26,65.28,65.23,65.23,73830.0,55.3427,55.3597,55.3173,55.3173,73830.0
2020-01-08 10:20:00,65.23,65.26,65.21,65.22,101604.0,55.3173,55.3427,55.3003,55.3088,101604.0
2020-01-08 10:25:00,65.23,65.23,65.19,65.2,20135.0,55.3173,55.3173,55.2833,55.2918,20135.0
2020-01-08 10:30:00,65.19,65.22,65.17,65.18,113194.0,55.2833,55.3088,55.2664,55.2749,113194.0
2020-01-08 10:35:00,65.18,65.22,65.17,65.22,121821.0,55.2749,55.3088,55.2664,55.3088,121821.0
2020-01-08 10:40:00,65.22,65.24,65.19,65.2,46333.0,55.3088,55.3257,55.2833,55.2918,46333.0
2020-01-08 10:45:00,65.19,65.2,65.15,65.17,90501.0,55.2833,55.2918,55.2494,55.2664,90501.0
2020-01-08 10:50:00,65.17,65.19,65.16,65.18,37811.0,55.2664,55.2833,55.2579,55.2749,37811.0
2020-01-08 10:55:00,65.19,65.21,65.17,65.2,99215.0,55.2833,55.3003,55.2664,55.2918,99215.0
2020-01-08 11:00:00,65.2,65.21,65.15,65.17,142873.0,55.2918,55.3003,55.2494,55.2664,142873.0
2020-01-08 11:05:00,65.17,65.18,65.16,65.17,172407.0,55.2664,55.2749,55.2579,55.2664,172407.0
2020-01-08 11:10:00,65.17,65.19,65.16,65.18,148910.0,55.2664,55.2833,55.2579,55.2749,148910.0
2020-01-08 11:15:00,65.17,65.19,65.16,65.18,24020.0,55.2664,55.2833,55.2579,55.2749,24020.0
2020-01-08 11:20:00,65.19,65.19,65.15,65.17,55407.0,55.2833,55.2833,55.2494,55.2664,55407.0
2020-01-08 11:25:00,65.17,65.24,65.09,65.2,231492.0,55.2664,55.3257,55.1985,55.2918,231492.0
2020-01-08 11:30:00,65.2,65.23,65.12,65.21,221585.0,55.2918,55.3173,55.224,55.3003,221585.0
2020-01-08 11:35:00,65.21,65.34,65.2,65.31,99248.0,55.3003,55.4105,55.2918,55.3851,99248.0
2020-01-08 11:40:00,65.32,65.44,65.31,65.43,83089.0,55.3936,55.4954,55.3851,55.4869,83089.0
2020-01-08 11:45:00,65.44,65.44,65.41,65.43,129819.0,55.4954,55.4954,55.4699,55.4869,129819.0
2020-01-08 11:50:00,65.42,65.47,65.42,65.47,54439.0,55.4784,55.5208,55.4784,55.5208,54439.0
2020-01-08 11:55:00,65.47,65.47,65.41,65.42,36703.0,55.5208,55.5208,55.4699,55.4784,36703.0
2020-01-08 12:00:00,65.42,65.47,65.42,65.45,117297.0,55.4784,55.5208,55.4784,55.5038,117297.0
2020-01-08 12:05:00,65.46,65.47,65.44,65.46,30919.0,55.5123,55.5208,55.4954,55.5123,30919.0
2020-01-08 12:10:00,65.45,65.47,65.41,65.42,33004.0,55.5038,55.5208,55.4699,55.4784,33004.0
2020-01-08 12:15:00,65.44,65.45,65.42,65.44,48378.0,55.4954,55.5038,55.4784,55.4954,48378.0
2020-01-08 12:20:00,65.44,65.45,65.43,65.44,25473.0,55.4954,55.5038,55.4869,55.4954,25473.0
2020-01-08 12:25:00,65.45,65.47,65.44,65.45,79603.0,55.5038,55.5208,55.4954,55.5038,79603.0
2020-01-08 12:30:00,65.46,65.46,65.43,65.44,34019.0,55.5123,55.5123,55.4869,55.4954,34019.0
2020-01-08 12:35:00,65.45,65.45,65.42,65.44,52701.0,55.5038,55.5038,55.4784,55.4954,52701.0
2020-01-08 12:40:00,65.44,65.45,65.42,65.44,69741.0,55.4954,55.5038,55.4784,55.4954,69741.0
2020-01-08 12:45:00,65.44,65.46,65.43,65.46,32576.0,55.4954,55.5123,55.4869,55.5123,32576.0
2020-01-08 12:50:00,65.46,65.46,65.43,65.46,22037.0,55.5123,55.5123,55.4869,55.5123,22037.0
2020-01-08 12:55:00,65.46,65.48,65.44,65.47,49907.0,55.5123,55.5293,55.4954,55.5208,49907.0
2020-01-08 13:00:00,65.47,65.47,65.45,65.46,50709.0,55.5208,55.5208,55.5038,55.5123,50709.0
2020-01-08 13:05:00,65.47,65.47,65.44,65.45,83947.0,55.5208,55.5208,55.4954,55.5038,83947.0
2020-01-08 13:10:00,65.44,65.44,65.41,65.44,14026.0,55.4954,55.4954,55.4699,55.4954,14026.0
2020-01-08 13:15:00,65.43,65.43,65.41,65.42,24012.0,55.4869,55.4869,55.4699,55.4784,24012.0
2020-01-08 13:20:00,65.42,65.44,65.41,65.43,53759.0,55.4784,55.4954,55.4699,55.4869,53759.0
2020-01-08 13:25:00,65.44,65.46,65.43,65.45,20774.0,55.4954,55.5123,55.4869,55.5038,20774.0
2020-01-08 13:30:00,65.45,65.46,65.44,65.45,29587.0,55.5038,55.5123,55.4954,55.5038,29587.0
2020-01-08 13:35:00,65.45,65.46,65.44,65.45,131465.0,55.5038,55.5123,55.4954,55.5038,131465.0
2020-01-08 13:40:00,65.46,65.46,65.45,65.46,56158.0,55.5123,55.5123,55.5038,55.5123,56158.0
2020-01-08 13:45:00,65.45,65.45,65.44,65.44,19361.0,55.5038,55.5038,55.4954,55.4954,19361.0
2020-01-08 13:50:00,65.44,65.45,65.41,65.42,702093.0,55.4954,55.5038,55.4699,55.4784,702093.0
2020-01-08 13:55:00,65.42,65.42,65.4,65.41,28831.0,55.4784,55.4784,55.4614,55.4699,28831.0
2020-01-08 14:00:00,65.41,65.43,65.41,65.42,82327.0,55.4699,55.4869,55.4699,55.4784,82327.0
2020-01-08 14:05:00,65.42,65.45,65.42,65.44,84510.0,55.4784,55.5038,55.4784,55.4954,84510.0
2020-01-08 14:10:00,65.44,65.45,65.43,65.44,27349.0,55.4954,55.5038,55.4869,55.4954,27349.0
2020-01-08 14:15:00,65.43,65.45,65.43,65.44,68668.0,55.4869,55.5038,55.4869,55.4954,68668.0
2020-01-08 14:20:00,65.45,65.45,65.44,65.44,21655.0,55.5038,55.5038,55.4954,55.4954,21655.0
2020-01-08 14:25:00,65.44,65.45,65.43,65.43,27766.0,55.4954,55.5038,55.4869,55.4869,27766.0
2020-01-08 14:30:00,65.44,65.44,65.43,65.44,27949.0,55.4954,55.4954,55.4869,55.4954,27949.0
2020-01-08 14:35:00,65.43,65.45,65.43,65.44,42280.0,55.4869,55.5038,55.4869,55.4954,42280.0
2020-01-08 14:40:00,65.43,65.45,65.43,65.44,64140.0,55.4869,55.5038,55.4869,55.4954,64140.0
2020-01-08 14:45:00,65.44,65.45,65.43,65.45,56148.0,55.4954,55.5038,55.4869,55.5038,56148.0
2020-01-08 14:50:00,65.45,65.46,65.44,65.45,26056.0,55.5038,55.5123,55.4954,55.5038,26056.0
2020-01-08 14:55:00,65.45,65.47,65.45,65.47,38932.0,55.5038,55.5208,55.5038,55.5208,38932.0
2020-01-08 15:00:00,65.46,65.47,65.45,65.46,54018.0,55.5123,55.5208,55.5038,55.5123,54018.0
2020-01-08 15:05:00,65.45,65.47,65.45,65.46,76259.0,55.5038,55.5208,55.5038,55.5123,76259.0
2020-01-08 15:10:00,65.46,65.48,65.45,65.48,79314.0,55.5123,55.5293,55.5038,55.5293,79314.0
2020-01-08 15:15:00,65.47,65.49,65.46,65.48,55615.0,55.5208,55.5378,55.5123,55.5293,55615.0
2020-01-08 15:20:00,65.48,65.5,65.47,65.5,146591.0,55.5293,55.5462,55.5208,55.5462,146591.0
2020-01-08 15:25:00,65.49,65.51,65.49,65.49,92693.0,55.5378,55.5547,55.5378,55.5378,92693.0
2020-01-08 15:30:00,65.5,65.51,65.49,65.5,68073.0,55.5462,55.5547,55.5378,55.5462,68073.0
2020-01-08 15:35:00,65.5,65.5,65.48,65.49,35345.0,55.5462,55.5462,55.5293,55.5378,35345.0
2020-01-08 15:40:00,65.49,65.49,65.47,65.48,88457.0,55.5378,55.5378,55.5208,55.5293,88457.0
2020-01-08 15:45:00,65.48,65.48,65.39,65.39,539400.0,55.5293,55.5293,55.453,55.453,539400.0
2020-01-08 15:50:00,65.39,65.42,65.36,65.38,173531.0,55.453,55.4784,55.4275,55.4445,173531.0
2020-01-08 15:55:00,65.38,65.38,65.3,65.31,874262.0,55.4445,55.4445,55.3766,55.3851,874262.0
2020-01-09 09:30:00,65.46,65.46,65.34,65.43,157561.0,55.5123,55.5123,55.4105,55.4869,157561.0
2020-01-09 09:35:00,65.43,65.46,65.39,65.43,237805.0,55.4869,55.5123,55.453,55.4869,237805.0
2020-01-09 09:40:00,65.44,65.45,65.4,65.41,303274.0,55.4954,55.5038,55.4614,55.4699,303274.0
2020-01-09 09:45:00,65.4,65.43,65.38,65.42,258355.0,55.4614,55.4869,55.4445,55.4784,258355.0
2020-01-09 09:50:00,65.42,65.45,65.42,65.44,24798.0,55.4784,55.5038,55.4784,55.4954,24798.0
2020-01-09 09:55:00,65.44,65.44,65.41,65.42,45962.0,55.4954,55.4954,55.4699,55.4784,45962.0
2020-01-09 10:00:00,65.43,65.43,65.38,65.4,70449.0,55.4869,55.4869,55.4445,55.4614,70449.0
2020-01-09 10:05:00,65.39,65.4,65.38,65.39,54425.0,55.453,55.4614,55.4445,55.453,54425.0
2020-01-09 10:10:00,65.39,65.42,65.38,65.4,59729.0,55.453,55.4784,55.4445,55.4614,59729.0
2020-01-09 10:15:00,65.4,65.4,65.38,65.39,112780.0,55.4614,55.4614,55.4445,55.453,112780.0
2020-01-09 10:20:00,65.38,65.4,65.37,65.4,22870.0,55.4445,55.4614,55.436,55.4614,22870.0
2020-01-09 10:25:00,65.4,65.42,65.39,65.41,17204.0,55.4614,55.4784,55.453,55.4699,17204.0
2020-01-09 10:30:00,65.41,65.41,65.39,65.4,18502.0,55.4699,55.4699,55.453,55.4614,18502.0
2020-01-09 10:35:00,65.4,65.43,65.38,65.42,21701.0,55.4614,55.4869,55.4445,55.4784,21701.0
2020-01-09 10:40:00,65.41,65.43,65.39,65.42,42758.0,55.4699,55.4869,55.453,55.4784,42758.0
2020-01-09 10:45:00,65.42,65.43,65.4,65.42,27562.0,55.4784,55.4869,55.4614,55.4784,27562.0
2020-01-09 10:50:00,65.43,65.45,65.42,65.42,49751.0,55.4869,55.5038,55.4784,55.4784,49751.0
2020-01-09 10:55:00,65.43,65.45,65.42,65.45,87258.0,55.4869,55.5038,55.4784,55.5038,87258.0
2020-01-09 11:00:00,65.44,65.44,65.41,65.42,47117.0,55.4954,55.4954,55.4699,55.4784,47117.0
2020-01-09 11:05:00,65.42,65.42,65.37,65.39,69403.0,55.4784,55.4784,55.436,55.453,69403.0
2020-01-09 11:10:00,65.38,65.39,65.36,65.37,55580.0,55.4445,55.453,55.4275,55.436,55580.0
2020-01-09 11:15:00,65.37,65.38,65.36,65.38,40764.0,55.436,55.4445,55.4275,55.4445,40764.0
2020-01-09 11:20:00,65.38,65.38,65.36,65.37,98656.0,55.4445,55.4445,55.4275,55.436,98656.0
2020-01-09 11:25:00,65.37,65.37,65.34,65.37,181644.0,55.436,55.436,55.4105,55.436,181644.0
2020-01-09 11:30:00,65.36,65.42,65.36,65.4,213288.0,55.4275,55.4784,55.4275,55.4614,213288.0
2020-01-09 11:35:00,65.4,65.43,65.39,65.42,42395.0,55.4614,55.4869,55.453,55.4784,42395.0
2020-01-09 11:40:00,65.42,65.43,65.41,65.41,31654.0,55.4784,55.4869,55.4699,55.4699,31654.0
2020-01-09 11:45:00,65.41,65.44,65.4,65.43,16474.0,55.4699,55.4954,55.4614,55.4869,16474.0
2020-01-09 11:50:00,65.44,65.45,65.43,65.43,24426.0,55.4954,55.5038,55.4869,55.4869,24426.0
2020-01-09 11:55:00,65.43,65.44,65.39,65.43,57143.0,55.4869,55.4954,55.453,55.4869,57143.0
2020-01-09 12:00:00,65.42,65.43,65.41,65.43,45319.0,55.4784,55.4869,55.4699,55.4869,45319.0
2020-01-09 12:05:00,65.42,65.44,65.42,65.42,37357.0,55.4784,55.4954,55.4784,55.4784,37357.0
2020-01-09 12:10:00,65.42,65.43,65.41,65.42,15818.0,55.4784,55.4869,55.4699,55.4784,15818.0
2020-01-09 12:15:00,65.43,65.43,65.42,65.42,35745.0,55.4869,55.4869,55.4784,55.4784,35745.0
2020-01-09 12:20:00,65.42,65.42,65.38,65.39,24398.0,55.4784,55.4784,55.4445,55.453,24398.0
2020-01-09 12:25:00,65.39,65.39,65.37,65.38,21722.0,55.453,55.453,55.436,55.4445,21722.0
2020-01-09 12:30:00,65.38,65.39,65.34,65.34,19017.0,55.4445,55.453,55.4105,55.4105,19017.0
2020-01-09 12:35:00,65.34,65.36,65.34,65.34,13191.0,55.4105,55.4275,55.4105,55.4105,13191.0
2020-01-09 12:40:00,65.34,65.34,65.31,65.31,17447.0,55.4105,55.4105,55.3851,55.3851,17447.0
2020-01-09 12:45:00,65.31,65.35,65.31,65.35,593127.0,55.3851,55.419,55.3851,55.419,593127.0
2020-01-09 12:50:00,65.35,65.37,65.34,65.36,13902.0,55.419,55.436,55.4105,55.4275,13902.0
2020-01-09 12:55:00,65.37,65.37,65.35,65.37,69692.0,55.436,55.436,55.419,55.436,69692.0
2020-01-09 13:00:00,65.37,65.38,65.35,65.37,737179.0,55.436,55.4445,55.419,55.436,737179.0
2020-01-09 13:05:00,65.38,65.39,65.37,65.38,21356.0,55.4445,55.453,55.436,55.4445,21356.0
2020-01-09 13:10:00,65.37,65.39,65.36,65.38,51850.0,55.436,55.453,55.4275,55.4445,51850.0
2020-01-09 13:15:00,65.39,65.4,65.34,65.36,49656.0,55.453,55.4614,55.4105,55.4275,49656.0
2020-01-09 13:20:00,65.35,65.38,65.34,65.37,59180.0,55.419,55.4445,55.4105,55.436,59180.0
2020-01-09 13:25:00,65.37,65.4,65.35,65.39,42163.0,55.436,55.4614,55.419,55.453,42163.0
2020-01-09 13:30:00,65.4,65.41,65.39,65.4,49495.0,55.4614,55.4699,55.453,55.4614,49495.0
2020-01-09 13:35:00,65.4,65.4,65.38,65.39,129601.0,55.4614,55.4614,55.4445,55.453,129601.0
2020-01-09 13:40:00,65.39,65.4,65.38,65.39,31831.0,55.453,55.4614,55.4445,55.453,31831.0
2020-01-09 13:45:00,65.39,65.41,65.39,65.41,75911.0,55.453,55.4699,55.453,55.4699,75911.0
2020-01-09 13:50:00,65.4,65.42,65.38,65.38,138489.0,55.4614,55.4784,55.4445,55.4445,138489.0
2020-01-09 13:55:00,65.39,65.39,65.38,65.38,16332.0,55.453,55.453,55.4445,55.4445,16332.0
2020-01-09 14:00:00,65.38,65.4,65.38,65.4,15418.0,55.4445,55.4614,55.4445,55.4614,15418.0
2020-01-09 14:05:00,65.4,65.41,65.39,65.41,20427.0,55.4614,55.4699,55.453,55.4699,20427.0
2020-01-09 14:10:00,65.41,65.42,65.39,65.41,45878.0,55.4699,55.4784,55.453,55.4699,45878.0
2020-01-09 14:15:00,65.41,65.42,65.41,65.41,76456.0,55.4699,55.4784,55.4699,55.4699,76456.0
2020-01-09 14:20:00,65.42,65.42,65.41,65.41,116392.0,55.4784,55.4784,55.4699,55.4699,116392.0
2020-01-09 14:25:00,65.42,65.43,65.41,65.42,97611.0,55.4784,55.4869,55.4699,55.4784,97611.0
2020-01-09 14:30:00,65.42,65.44,65.41,65.43,53692.0,55.4784,55.4954,55.4699,55.4869,53692.0
2020-01-09 14:35:00,65.44,65.47,65.44,65.45,145411.0,55.4954,55.5208,55.4954,55.5038,145411.0
2020-01-09 14:40:00,65.46,65.48,65.45,65.47,61944.0,55.5123,55.5293,55.5038,55.5208,61944.0
2020-01-09 14:45:00,65.46,65.47,65.44,65.45,117935.0,55.5123,55.5208,55.4954,55.5038,117935.0
2020-01-09 14:50:00,65.46,65.46,65.43,65.45,33006.0,55.5123,55.5123,55.4869,55.5038,33006.0
2020-01-09 14:55:00,65.45,65.46,65.44,65.45,59961.0,55.5038,55.5123,55.4954,55.5038,59961.0
2020-01-09 15:00:00,65.44,65.45,65.43,65.43,86360.0,55.4954,55.5038,55.4869,55.4869,86360.0
2020-01-09 15:05:00,65.44,65.44,65.43,65.44,29547.0,55.4954,55.4954,55.4869,55.4954,29547.0
2020-01-09 15:10:00,65.44,65.44,65.42,65.43,29482.0,55.4954,55.4954,55.4784,55.4869,29482.0
2020-01-09 15:15:00,65.43,65.44,65.42,65.44,19012.0,55.4869,55.4954,55.4784,55.4954,19012.0
2020-01-09 15:20:00,65.44,65.44,65.42,65.43,241639.0,55.4954,55.4954,55.4784,55.4869,241639.0
2020-01-09 15:25:00,65.43,65.44,65.42,65.44,47744.0,55.4869,55.4954,55.4784,55.4954,47744.0
2020-01-09 15:30:00,65.44,65.45,65.43,65.44,68340.0,55.4954,55.5038,55.4869,55.4954,68340.0
2020-01-09 15:35:00,65.45,65.45,65.43,65.44,209620.0,55.5038,55.5038,55.4869,55.4954,209620.0
2020-01-09 15:40:00,65.44,65.45,65.43,65.45,48645.0,55.4954,55.5038,55.4869,55.5038,48645.0
2020-01-09 15:45:00,65.45,65.46,65.43,65.43,58931.0,55.5038,55.5123,55.4869,55.4869,58931.0
2020-01-09 15:50:00,65.44,65.46,65.43,65.45,185624.0,55.4954,55.5123,55.4869,55.5038,185624.0
2020-01-09 15:55:00,65.45,65.52,65.44,65.51,90482.0,55.5038,55.5632,55.4954,55.5547,90482.0
2020-01-10 09:30:00,65.44,65.45,65.38,65.39,334962.0,55.4954,55.5038,55.4445,55.453,334962.0
2020-01-10 09:35:00,65.39,65.4,65.37,65.39,141474.0,55.453,55.4614,55.436,55.453,141474.0
2020-01-10 09:40:00,65.38,65.41,65.37,65.38,87000.0,55.4445,55.4699,55.436,55.4445,87000.0
2020-01-10 09:45:00,65.38,65.38,65.34,65.38,136576.0,55.4445,55.4445,55.4105,55.4445,136576.0
2020-01-10 09:50:00,65.38,65.42,65.38,65.41,182509.0,55.4445,55.4784,55.4445,55.4699,182509.0
2020-01-10 09:55:00,65.42,65.45,65.41,65.44,36313.0,55.4784,55.5038,55.4699,55.4954,36313.0
2020-01-10 10:00:00,65.43,65.47,65.43,65.46,83687.0,55.4869,55.5208,55.4869,55.5123,83687.0
2020-01-10 10:05:00,65.47,65.5,65.47,65.5,54719.0,55.5208,55.5462,55.5208,55.5462,54719.0
2020-01-10 10:10:00,65.5,65.51,65.48,65.49,48216.0,55.5462,55.5547,55.5293,55.5378,48216.0
2020-01-10 10:15:00,65.5,65.53,65.5,65.52,113538.0,55.5462,55.5717,55.5462,55.5632,113538.0
2020-01-10 10:20:00,65.52,65.53,65.51,65.52,53607.0,55.5632,55.5717,55.5547,55.5632,53607.0
2020-01-10 10:25:00,65.52,65.53,65.5,65.51,86218.0,55.5632,55.5717,55.5462,55.5547,86218.0
2020-01-10 10:30:00,65.51,65.52,65.48,65.5,36440.0,55.5547,55.5632,55.5293,55.5462,36440.0
2020-01-10 10:35:00,65.49,65.52,65.48,65.52,22058.0,55.5378,55.5632,55.5293,55.5632,22058.0
2020-01-10 10:40:00,65.51,65.52,65.5,65.5,31595.0,55.5547,55.5632,55.5462,55.5462,31595.0
2020-01-10 10:45:00,65.5,65.51,65.48,65.48,36759.0,55.5462,55.5547,55.5293,55.5293,36759.0
2020-01-10 10:50:00,65.47,65.47,65.46,65.47,64590.0,55.5208,55.5208,55.5123,55.5208,64590.0
2020-01-10 10:55:00,65.47,65.49,65.46,65.48,11411.0,55.5208,55.5378,55.5123,55.5293,11411.0
2020-01-10 11:00:00,65.47,65.48,65.45,65.48,42355.0,55.5208,55.5293,55.5038,55.5293,42355.0
2020-01-10 11:05:00,65.48,65.5,65.47,65.5,45412.0,55.5293,55.5462,55.5208,55.5462,45412.0
2020-01-10 11:10:00,65.49,65.5,65.46,65.48,72752.0,55.5378,55.5462,55.5123,55.5293,72752.0
2020-01-10 11:15:00,65.48,65.48,65.44,65.45,63366.0,55.5293,55.5293,55.4954,55.5038,63366.0
2020-01-10 11:20:00,65.45,65.46,65.37,65.4,186644.0,55.5038,55.5123,55.436,55.4614,186644.0
2020-01-10 11:25:00,65.4,65.4,65.36,65.37,34298.0,55.4614,55.4614,55.4275,55.436,34298.0
2020-01-10 11:30:00,65.36,65.36,65.32,65.35,83965.0,55.4275,55.4275,55.3936,55.419,83965.0
2020-01-10 11:35:00,65.34,65.37,65.33,65.36,52018.0,55.4105,55.436,55.4021,55.4275,52018.0
2020-01-10 11:40:00,65.36,65.36,65.32,65.34,99561.0,55.4275,55.4275,55.3936,55.4105,99561.0
2020-01-10 11:45:00,65.34,65.35,65.31,65.31,41271.0,55.4105,55.419,55.3851,55.3851,41271.0
2020-01-10 11:50:00,65.31,65.35,65.31,65.34,39177.0,55.3851,55.419,55.3851,55.4105,39177.0
2020-01-10 11:55:00,65.33,65.35,65.33,65.34,68458.0,55.4021,55.419,55.4021,55.4105,68458.0
2020-01-10 12:00:00,65.34,65.34,65.29,65.31,33818.0,55.4105,55.4105,55.3681,55.3851,33818.0
2020-01-10 12:05:00,65.32,65.32,65.27,65.28,25207.0,55.3936,55.3936,55.3512,55.3597,25207.0
2020-01-10 12:10:00,65.28,65.31,65.26,65.3,41936.0,55.3597,55.3851,55.3427,55.3766,41936.0
2020-01-10 12:15:00,65.3,65.31,65.28,65.3,24314.0,55.3766,55.3851,55.3597,55.3766,24314.0
2020-01-10 12:20:00,65.31,65.32,65.3,65.32,38031.0,55.3851,55.3936,55.3766,55.3936,38031.0
2020-01-10 12:25:00,65.32,65.36,65.32,65.36,81969.0,55.3936,55.4275,55.3936,55.4275,81969.0
2020-01-10 12:30:00,65.36,65.37,65.34,65.36,12723.0,55.4275,55.436,55.4105,55.4275,12723.0
2020-01-10 12:35:00,65.37,65.38,65.36,65.38,58959.0,55.436,55.4445,55.4275,55.4445,58959.0
2020-01-10 12:40:00,65.38,65.38,65.36,65.37,17106.0,55.4445,55.4445,55.4275,55.436,17106.0
2020-01-10 12:45:00,65.37,65.39,65.36,65.39,31822.0,55.436,55.453,55.4275,55.453,31822.0
2020-01-10 12:50:00,65.39,65.39,65.38,65.39,41356.0,55.453,55.453,55.4445,55.453,41356.0
2020-01-10 12:55:00,65.39,65.39,65.37,65.38,15069.0,55.453,55.453,55.436,55.4445,15069.0
2020-01-10 13:00:00,65.37,65.4,65.37,65.4,90571.0,55.436,55.4614,55.436,55.4614,90571.0
2020-01-10 13:05:00,65.39,65.39,65.38,65.39,127739.0,55.453,55.453,55.4445,55.453,127739.0
2020-01-10 13:10:00,65.39,65.4,65.38,65.39,12640.0,55.453,55.4614,55.4445,55.453,12640.0
2020-01-10 13:15:00,65.4,65.4,65.39,65.4,80505.0,55.4614,55.4614,55.453,55.4614,80505.0
2020-01-10 13:20:00,65.4,65.4,65.38,65.39,34835.0,55.4614,55.4614,55.4445,55.453,34835.0
2020-01-10 13:25:00,65.39,65.39,65.37,65.38,52592.0,55.453,55.453,55.436,55.4445,52592.0
2020-01-10 13:30:00,65.38,65.39,65.37,65.38,44531.0,55.4445,55.453,55.436,55.4445,44531.0
2020-01-10 13:35:00,65.38,65.38,65.36,65.36,76929.0,55.4445,55.4445,55.4275,55.4275,76929.0
2020-01-10 13:40:00,65.36,65.38,65.35,65.38,32484.0,55.4275,55.4445,55.419,55.4445,32484.0
2020-01-10 13:45:00,65.38,65.38,65.37,65.37,18429.0,55.4445,55.4445,55.436,55.436,18429.0
2020-01-10 13:50:00,65.37,65.38,65.36,65.37,39399.0,55.436,55.4445,55.4275,55.436,39399.0
2020-01-10 13:55:00,65.37,65.37,65.35,65.35,21171.0,55.436,55.436,55.419,55.419,21171.0
2020-01-10 14:00:00,65.36,65.36,65.34,65.36,41633.0,55.4275,55.4275,55.4105,55.4275,41633.0
2020-01-10 14:05:00,65.36,65.36,65.34,65.35,11356.0,55.4275,55.4275,55.4105,55.419,11356.0
2020-01-10 14:10:00,65.34,65.35,65.32,65.32,27750.0,55.4105,55.419,55.3936,55.3936,27750.0
2020-01-10 14:15:00,65.31,65.33,65.31,65.32,49462.0,55.3851,55.4021,55.3851,55.3936,49462.0
2020-01-10 14:20:00,65.33,65.33,65.31,65.31,106000.0,55.4021,55.4021,55.3851,55.3851,106000.0
2020-01-10 14:25:00,65.32,65.32,65.31,65.32,18233.0,55.3936,55.3936,55.3851,55.3936,18233.0
2020-01-10 14:30:00,65.31,65.32,65.3,65.3,29588.0,55.3851,55.3936,55.3766,55.3766,29588.0
2020-01-10 14:35:00,65.31,65.32,65.3,65.31,53148.0,55.3851,55.3936,55.3766,55.3851,53148.0
2020-01-10 14:40:00,65.31,65.31,65.29,65.3,103769.0,55.3851,55.3851,55.3681,55.3766,103769.0
2020-01-10 14:45:00,65.3,65.3,65.28,65.3,42387.0,55.3766,55.3766,55.3597,55.3766,42387.0
2020-01-10 14:50:00,65.3,65.3,65.29,65.3,16521.0,55.3766,55.3766,55.3681,55.3766,16521.0
2020-01-10 14:55:00,65.3,65.31,65.29,65.3,27865.0,55.3766,55.3851,55.3681,55.3766,27865.0
2020-01-10 15:00:00,65.3,65.31,65.27,65.28,99414.0,55.3766,55.3851,55.3512,55.3597,99414.0
2020-01-10 15:05:00,65.28,65.28,65.24,65.26,268509.0,55.3597,55.3597,55.3257,55.3427,268509.0
2020-01-10 15:10:00,65.25,65.26,65.22,65.24,158207.0,55.3342,55.3427,55.3088,55.3257,158207.0
2020-01-10 15:15:00,65.24,65.24,65.22,65.22,83736.0,55.3257,55.3257,55.3088,55.3088,83736.0
2020-01-10 15:20:00,65.23,65.23,65.21,65.22,57256.0,55.3173,55.3173,55.3003,55.3088,57256.0
2020-01-10 15:25:00,65.22,65.22,65.2,65.21,41453.0,55.3088,55.3088,55.2918,55.3003,41453.0
2020-01-10 15:30:00,65.2,65.21,65.17,65.18,88380.0,55.2918,55.3003,55.2664,55.2749,88380.0
2020-01-10 15:35:00,65.17,65.2,65.16,65.19,207235.0,55.2664,55.2918,55.2579,55.2833,207235.0
2020-01-10 15:40:00,65.18,65.19,65.15,65.18,99785.0,55.2749,55.2833,55.2494,55.2749,99785.0
2020-01-10 15:45:00,65.18,65.19,65.14,65.14,104617.0,55.2749,55.2833,55.2409,55.2409,104617.0
2020-01-10 15:50:00,65.14,65.21,65.14,65.2,40727.0,55.2409,55.3003,55.2409,55.2918,40727.0
2020-01-10 15:55:00,65.2,65.23,65.19,65.22,254380.0,55.2918,55.3173,55.2833,55.3088,254380.0
2020-01-13 09:30:00,65.31,65.31,65.2,65.21,239829.0,55.3851,55.3851,55.2918,55.3003,239829.0
2020-01-13 09:35:00,65.22,65.25,65.2,65.23,117009.0,55.3088,55.3342,55.2918,55.3173,117009.0
2020-01-13 09:40:00,65.22,65.22,65.16,65.21,138094.0,55.3088,55.3088,55.2579,55.3003,138094.0
2020-01-13 09:45:00,65.22,65.23,65.2,65.23,151845.0,55.3088,55.3173,55.2918,55.3173,151845.0
2020-01-13 09:50:00,65.23,65.23,65.2,65.2,14567.0,55.3173,55.3173,55.2918,55.2918,14567.0
2020-01-13 09:55:00,65.21,65.28,65.21,65.27,51617.0,55.3003,55.3597,55.3003,55.3512,51617.0
2020-01-13 10:00:00,65.26,65.28,65.25,65.26,74475.0,55.3427,55.3597,55.3342,55.3427,74475.0
2020-01-13 10:05:00,65.28,65.29,65.25,65.28,53199.0,55.3597,55.3681,55.3342,55.3597,53199.0
2020-01-13 10:10:00,65.28,65.28,65.24,65.25,156487.0,55.3597,55.3597,55.3257,55.3342,156487.0
2020-01-13 10:15:00,65.24,65.27,65.23,65.26,133280.0,55.3257,55.3512,55.3173,55.3427,133280.0
2020-01-13 10:20:00,65.26,65.31,65.24,65.31,320327.0,55.3427,55.3851,55.3257,55.3851,320327.0
2020-01-13 10:25:00,65.32,65.33,65.3,65.31,514811.0,55.3936,55.4021,55.3766,55.3851,514811.0
2020-01-13 10:30:00,65.31,65.33,65.27,65.31,542669.0,55.3851,55.4021,55.3512,55.3851,542669.0
2020-01-13 10:35:00,65.31,65.34,65.29,65.32,156639.0,55.3851,55.4105,55.3681,55.3936,156639.0
2020-01-13 10:40:00,65.31,65.36,65.31,65.33,610325.0,55.3851,55.4275,55.3851,55.4021,610325.0
2020-01-13 10:45:00,65.33,65.36,65.32,65.35,81147.0,55.4021,55.4275,55.3936,55.419,81147.0
2020-01-13 10:50:00,65.36,65.39,65.34,65.38,112542.0,55.4275,55.453,55.4105,55.4445,112542.0
2020-01-13 10:55:00,65.37,65.38,65.36,65.38,26748.0,55.436,55.4445,55.4275,55.4445,26748.0
2020-01-13 11:00:00,65.38,65.4,65.37,65.39,146021.0,55.4445,55.4614,55.436,55.453,146021.0
2020-01-13 11:05:00,65.4,65.4,65.37,65.38,15745.0,55.4614,55.4614,55.436,55.4445,15745.0
2020-01-13 11:10:00,65.38,65.39,65.37,65.38,23196.0,55.4445,55.453,55.436,55.4445,23196.0
2020-01-13 11:15:00,65.39,65.41,65.38,65.39,39671.0,55.453,55.4699,55.4445,55.453,39671.0
2020-01-13 11:20:00,65.39,65.4,65.38,65.39,547088.0,55.453,55.4614,55.4445,55.453,547088.0
2020-01-13 11:25:00,65.39,65.42,65.35,65.42,330450.0,55.453,55.4784,55.419,55.4784,330450.0
2020-01-13 11:30:00,65.42,65.45,65.39,65.45,55046.0,55.4784,55.5038,55.453,55.5038,55046.0
2020-01-13 11:35:00,65.45,65.45,65.41,65.42,35614.0,55.5038,55.5038,55.4699,55.4784,35614.0
2020-01-13 11:40:00,65.42,65.44,65.42,65.44,101049.0,55.4784,55.4954,55.4784,55.4954,101049.0
2020-01-13 11:45:00,65.44,65.45,65.42,65.44,16647.0,55.4954,55.5038,55.4784,55.4954,16647.0
2020-01-13 11:50:00,65.44,65.45,65.43,65.43,30968.0,55.4954,55.5038,55.4869,55.4869,30968.0
2020-01-13 11:55:00,65.43,65.46,65.42,65.45,16452.0,55.4869,55.5123,55.4784,55.5038,16452.0
2020-01-13 12:00:00,65.45,65.49,65.45,65.46,38401.0,55.5038,55.5378,55.5038,55.5123,38401.0
2020-01-13 12:05:00,65.46,65.48,65.46,65.48,35070.0,55.5123,55.5293,55.5123,55.5293,35070.0
2020-01-13 12:10:00,65.48,65.52,65.47,65.52,22433.0,55.5293,55.5632,55.5208,55.5632,22433.0
2020-01-13 12:15:00,65.51,65.53,65.51,65.51,35647.0,55.5547,55.5717,55.5547,55.5547,35647.0
2020-01-13 12:20:00,65.51,65.52,65.5,65.5,21914.0,55.5547,55.5632,55.5462,55.5462,21914.0
2020-01-13 12:25:00,65.5,65.51,65.49,65.51,8724.0,55.5462,55.5547,55.5378,55.5547,8724.0
2020-01-13 12:30:00,65.5,65.53,65.5,65.53,27687.0,55.5462,55.5717,55.5462,55.5717,27687.0
2020-01-13 12:35:00,65.53,65.53,65.5,65.52,24599.0,55.5717,55.5717,55.5462,55.5632,24599.0
2020-01-13 12:40:00,65.52,65.53,65.51,65.53,14701.0,55.5632,55.5717,55.5547,55.5717,14701.0
2020-01-13 12:45:00,65.53,65.54,65.52,65.53,28339.0,55.5717,55.5802,55.5632,55.5717,28339.0
2020-01-13 12:50:00,65.54,65.55,65.53,65.54,42625.0,55.5802,55.5886,55.5717,55.5802,42625.0
2020-01-13 12:55:00,65.53,65.54,65.52,65.53,47313.0,55.5717,55.5802,55.5632,55.5717,47313.0
2020-01-13 13:00:00,65.53,65.54,65.52,65.53,20540.0,55.5717,55.5802,55.5632,55.5717,20540.0
2020-01-13 13:05:00,65.53,65.55,65.52,65.54,32806.0,55.5717,55.5886,55.5632,55.5802,32806.0
2020-01-13 13:10:00,65.54,65.55,65.54,65.55,32094.0,55.5802,55.5886,55.5802,55.5886,32094.0
2020-01-13 13:15:00,65.54,65.56,65.53,65.56,25890.0,55.5802,55.5971,55.5717,55.5971,25890.0
2020-01-13 13:20:00,65.56,65.56,65.54,65.55,21117.0,55.5971,55.5971,55.5802,55.5886,21117.0
2020-01-13 13:25:00,65.55,65.55,65.53,65.54,21650.0,55.5886,55.5886,55.5717,55.5802,21650.0
2020-01-13 13:30:00,65.55,65.55,65.52,65.53,19315.0,55.5886,55.5886,55.5632,55.5717,19315.0
2020-01-13 13:35:00,65.52,65.53,65.51,65.51,32743.0,55.5632,55.5717,55.5547,55.5547,32743.0
2020-01-13 13:40:00,65.52,65.52,65.5,65.52,31260.0,55.5632,55.5632,55.5462,55.5632,31260.0
2020-01-13 13:45:00,65.51,65.52,65.51,65.52,30713.0,55.5547,55.5632,55.5547,55.5632,30713.0
2020-01-13 13:50:00,65.52,65.53,65.51,65.52,83777.0,55.5632,55.5717,55.5547,55.5632,83777.0
2020-01-13 13:55:00,65.52,65.52,65.5,65.51,20948.0,55.5632,55.5632,55.5462,55.5547,20948.0
2020-01-13 14:00:00,65.5,65.52,65.49,65.51,57642.0,55.5462,55.5632,55.5378,55.5547,57642.0
2020-01-13 14:05:00,65.52,65.54,65.51,65.53,44988.0,55.5632,55.5802,55.5547,55.5717,44988.0
2020-01-13 14:10:00,65.54,65.54,65.53,65.53,17054.0,55.5802,55.5802,55.5717,55.5717,17054.0
2020-01-13 14:15:00,65.53,65.54,65.51,65.52,34518.0,55.5717,55.5802,55.5547,55.5632,34518.0
2020-01-13 14:20:00,65.53,65.54,65.52,65.53,44919.0,55.5717,55.5802,55.5632,55.5717,44919.0
2020-01-13 14:25:00,65.54,65.54,65.53,65.53,53592.0,55.5802,55.5802,55.5717,55.5717,53592.0
2020-01-13 14:30:00,65.53,65.54,65.53,65.53,26676.0,55.5717,55.5802,55.5717,55.5717,26676.0
2020-01-13 14:35:00,65.53,65.54,65.53,65.53,19438.0,55.5717,55.5802,55.5717,55.5717,19438.0
2020-01-13 14:40:00,65.54,65.55,65.52,65.53,51226.0,55.5802,55.5886,55.5632,55.5717,51226.0
2020-01-13 14:45:00,65.53,65.54,65.52,65.53,20592.0,55.5717,55.5802,55.5632,55.5717,20592.0
2020-01-13 14:50:00,65.53,65.54,65.52,65.53,75934.0,55.5717,55.5802,55.5632,55.5717,75934.0
2020-01-13 14:55:00,65.54,65.55,65.53,65.54,71524.0,55.5802,55.5886,55.5717,55.5802,71524.0
2020-01-13 15:00:00,65.53,65.54,65.53,65.53,82897.0,55.5717,55.5802,55.5717,55.5717,82897.0
2020-01-13 15:05:00,65.54,65.55,65.53,65.54,112825.0,55.5802,55.5886,55.5717,55.5802,112825.0
2020-01-13 15:10:00,65.55,65.55,65.53,65.53,74139.0,55.5886,55.5886,55.5717,55.5717,74139.0
2020-01-13 15:15:00,65.53,65.54,65.52,65.53,329870.0,55.5717,55.5802,55.5632,55.5717,329870.0
2020-01-13 15:20:00,65.53,65.54,65.52,65.52,28979.0,55.5717,55.5802,55.5632,55.5632,28979.0
2020-01-13 15:25:00,65.53,65.53,65.51,65.52,104801.0,55.5717,55.5717,55.5547,55.5632,104801.0
2020-01-13 15:30:00,65.52,65.53,65.51,65.53,78068.0,55.5632,55.5717,55.5547,55.5717,78068.0
2020-01-13 15:35:00,65.53,65.53,65.52,65.53,35009.0,55.5717,55.5717,55.5632,55.5717,35009.0
2020-01-13 15:40:00,65.53,65.54,65.51,65.52,63001.0,55.5717,55.5802,55.5547,55.5632,63001.0
2020-01-13 15:45:00,65.52,65.53,65.5,65.53,66230.0,55.5632,55.5717,55.5462,55.5717,66230.0
2020-01-13 15:50:00,65.52,65.57,65.52,65.56,191118.0,55.5632,55.6056,55.5632,55.5971,191118.0
2020-01-13 15:55:00,65.56,65.6,65.55,65.59,255016.0,55.5971,55.631,55.5886,55.6226,255016.0
2020-01-14 09:30:00,65.44,65.47,65.41,65.46,211844.0,55.4954,55.5208,55.4699,55.5123,211844.0
2020-01-14 09:35:00,65.46,65.53,65.45,65.51,248624.0,55.5123,55.5717,55.5038,55.5547,248624.0
2020-01-14 09:40:00,65.51,65.52,65.45,65.48,383425.0,55.5547,55.5632,55.5038,55.5293,383425.0
2020-01-14 09:45:00,65.48,65.52,65.48,65.5,311084.0,55.5293,55.5632,55.5293,55.5462,311084.0
2020-01-14 09:50:00,65.5,65.51,65.46,65.5,367656.0,55.5462,55.5547,55.5123,55.5462,367656.0
2020-01-14 09:55:00,65.5,65.5,65.48,65.48,613464.0,55.5462,55.5462,55.5293,55.5293,613464.0
2020-01-14 10:00:00,65.49,65.52,65.48,65.51,419684.0,55.5378,55.5632,55.5293,55.5547,419684.0
2020-01-14 10:05:00,65.52,65.54,65.51,65.54,129122.0,55.5632,55.5802,55.5547,55.5802,129122.0
2020-01-14 10:10:00,65.54,65.55,65.52,65.54,527855.0,55.5802,55.5886,55.5632,55.5802,527855.0
2020-01-14 10:15:00,65.55,65.55,65.5,65.5,128623.0,55.5886,55.5886,55.5462,55.5462,128623.0
2020-01-14 10:20:00,65.5,65.51,65.47,65.49,172361.0,55.5462,55.5547,55.5208,55.5378,172361.0
2020-01-14 10:25:00,65.5,65.53,65.48,65.53,277265.0,55.5462,55.5717,55.5293,55.5717,277265.0
2020-01-14 10:30:00,65.54,65.58,65.54,65.56,295651.0,55.5802,55.6141,55.5802,55.5971,295651.0
2020-01-14 10:35:00,65.56,65.58,65.56,65.58,156092.0,55.5971,55.6141,55.5971,55.6141,156092.0
2020-01-14 10:40:00,65.58,65.58,65.55,65.56,306337.0,55.6141,55.6141,55.5886,55.5971,306337.0
2020-01-14 10:45:00,65.56,65.57,65.55,65.56,152907.0,55.5971,55.6056,55.5886,55.5971,152907.0
2020-01-14 10:50:00,65.55,65.55,65.51,65.52,177273.0,55.5886,55.5886,55.5547,55.5632,177273.0
2020-01-14 10:55:00,65.52,65.54,65.5,65.53,193707.0,55.5632,55.5802,55.5462,55.5717,193707.0
2020-01-14 11:00:00,65.53,65.56,65.53,65.56,110674.0,55.5717,55.5971,55.5717,55.5971,110674.0
2020-01-14 11:05:00,65.56,65.59,65.54,65.58,241809.0,55.5971,55.6226,55.5802,55.6141,241809.0
2020-01-14 11:10:00,65.58,65.59,65.57,65.58,237578.0,55.6141,55.6226,55.6056,55.6141,237578.0
2020-01-14 11:15:00,65.58,65.59,65.57,65.58,302811.0,55.6141,55.6226,55.6056,55.6141,302811.0
2020-01-14 11:20:00,65.58,65.59,65.56,65.58,412324.0,55.6141,55.6226,55.5971,55.6141,412324.0
2020-01-14 11:25:00,65.58,65.59,65.57,65.59,132356.0,55.6141,55.6226,55.6056,55.6226,132356.0
2020-01-14 11:30:00,65.58,65.6,65.58,65.59,107643.0,55.6141,55.631,55.6141,55.6226,107643.0
2020-01-14 11:35:00,65.6,65.62,65.6,65.62,128253.0,55.631,55.648,55.631,55.648,128253.0
2020-01-14 11:40:00,65.62,65.62,65.6,65.61,73868.0,55.648,55.648,55.631,55.6395,73868.0
2020-01-14 11:45:00,65.61,65.62,65.61,65.62,20510.0,55.6395,55.648,55.6395,55.648,20510.0
2020-01-14 11:50:00,65.62,65.63,65.61,65.63,25080.0,55.648,55.6565,55.6395,55.6565,25080.0
2020-01-14 11:55:00,65.64,65.65,65.63,65.65,22108.0,55.665,55.6734,55.6565,55.6734,22108.0
2020-01-14 12:00:00,65.65,65.65,65.63,65.65,70382.0,55.6734,55.6734,55.6565,55.6734,70382.0
2020-01-14 12:05:00,65.65,65.65,65.64,65.65,27468.0,55.6734,55.6734,55.665,55.6734,27468.0
2020-01-14 12:10:00,65.65,65.66,65.64,65.66,32119.0,55.6734,55.6819,55.665,55.6819,32119.0
2020-01-14 12:15:00,65.66,65.66,65.64,65.66,33537.0,55.6819,55.6819,55.665,55.6819,33537.0
2020-01-14 12:20:00,65.66,65.67,65.65,65.66,125634.0,55.6819,55.6904,55.6734,55.6819,125634.0
2020-01-14 12:25:00,65.66,65.67,65.65,65.66,78576.0,55.6819,55.6904,55.6734,55.6819,78576.0
2020-01-14 12:30:00,65.67,65.68,65.67,65.68,30962.0,55.6904,55.6989,55.6904,55.6989,30962.0
2020-01-14 12:35:00,65.67,65.69,65.67,65.68,42618.0,55.6904,55.7074,55.6904,55.6989,42618.0
2020-01-14 12:40:00,65.69,65.7,65.68,65.7,33900.0,55.7074,55.7158,55.6989,55.7158,33900.0
2020-01-14 12:45:00,65.7,65.7,65.68,65.7,26067.0,55.7158,55.7158,55.6989,55.7158,26067.0
2020-01-14 12:50:00,65.69,65.7,65.69,65.7,43120.0,55.7074,55.7158,55.7074,55.7158,43120.0
2020-01-14 12:55:00,65.7,65.7,65.69,65.69,81808.0,55.7158,55.7158,55.7074,55.7074,81808.0
2020-01-14 13:00:00,65.69,65.71,65.69,65.71,44970.0,55.7074,55.7243,55.7074,55.7243,44970.0
2020-01-14 13:05:00,65.71,65.72,65.7,65.7,68353.0,55.7243,55.7328,55.7158,55.7158,68353.0
2020-01-14 13:10:00,65.71,65.71,65.7,65.71,37819.0,55.7243,55.7243,55.7158,55.7243,37819.0
2020-01-14 13:15:00,65.7,65.71,65.7,65.7,41377.0,55.7158,55.7243,55.7158,55.7158,41377.0
2020-01-14 13:20:00,65.71,65.72,65.7,65.71,21434.0,55.7243,55.7328,55.7158,55.7243,21434.0
2020-01-14 13:25:00,65.72,65.73,65.71,65.73,16701.0,55.7328,55.7413,55.7243,55.7413,16701.0
2020-01-14 13:30:00,65.73,65.73,65.72,65.73,52403.0,55.7413,55.7413,55.7328,55.7413,52403.0
2020-01-14 13:35:00,65.73,65.73,65.58,65.68,540441.0,55.7413,55.7413,55.6141,55.6989,540441.0
2020-01-14 13:40:00,65.69,65.7,65.61,65.62,93612.0,55.7074,55.7158,55.6395,55.648,93612.0
2020-01-14 13:45:00,65.64,65.65,65.6,65.63,190255.0,55.665,55.6734,55.631,55.6565,190255.0
2020-01-14 13:50:00,65.63,65.65,65.63,65.63,33888.0,55.6565,55.6734,55.6565,55.6565,33888.0
2020-01-14 13:55:00,65.63,65.65,65.6,65.61,79369.0,55.6565,55.6734,55.631,55.6395,79369.0
2020-01-14 14:00:00,65.61,65.63,65.55,65.56,248840.0,55.6395,55.6565,55.5886,55.5971,248840.0
2020-01-14 14:05:00,65.57,65.6,65.56,65.58,509774.0,55.6056,55.631,55.5971,55.6141,509774.0
2020-01-14 14:10:00,65.58,65.59,65.54,65.56,161356.0,55.6141,55.6226,55.5802,55.5971,161356.0
2020-01-14 14:15:00,65.56,65.59,65.55,65.58,221639.0,55.5971,55.6226,55.5886,55.6141,221639.0
2020-01-14 14:20:00,65.58,65.61,65.57,65.61,150049.0,55.6141,55.6395,55.6056,55.6395,150049.0
2020-01-14 14:25:00,65.61,65.68,65.6,65.67,81700.0,55.6395,55.6989,55.631,55.6904,81700.0
2020-01-14 14:30:00,65.67,65.7,65.66,65.7,84838.0,55.6904,55.7158,55.6819,55.7158,84838.0
2020-01-14 14:35:00,65.7,65.71,65.69,65.7,132834.0,55.7158,55.7243,55.7074,55.7158,132834.0
2020-01-14 14:40:00,65.7,65.72,65.69,65.7,81909.0,55.7158,55.7328,55.7074,55.7158,81909.0
2020-01-14 14:45:00,65.7,65.71,65.68,65.69,170502.0,55.7158,55.7243,55.6989,55.7074,170502.0
2020-01-14 14:50:00,65.69,65.69,65.67,65.67,29977.0,55.7074,55.7074,55.6904,55.6904,29977.0
2020-01-14 14:55:00,65.67,65.68,65.64,65.65,31698.0,55.6904,55.6989,55.665,55.6734,31698.0
2020-01-14 15:00:00,65.66,65.67,65.64,65.64,37972.0,55.6819,55.6904,55.665,55.665,37972.0
2020-01-14 15:05:00,65.64,65.65,65.62,65.62,13311.0,55.665,55.6734,55.648,55.648,13311.0
2020-01-14 15:10:00,65.63,65.64,65.61,65.62,96047.0,55.6565,55.665,55.6395,55.648,96047.0
2020-01-14 15:15:00,65.61,65.64,65.61,65.63,29502.0,55.6395,55.665,55.6395,55.6565,29502.0
2020-01-14 15:20:00,65.64,65.67,65.63,65.66,42366.0,55.665,55.6904,55.6565,55.6819,42366.0
2020-01-14 15:25:00,65.66,65.67,65.62,65.63,378028.0,55.6819,55.6904,55.648,55.6565,378028.0
2020-01-14 15:30:00,65.63,65.66,65.61,65.64,27100.0,55.6565,55.6819,55.6395,55.665,27100.0
2020-01-14 15:35:00,65.63,65.65,65.62,65.65,44065.0,55.6565,55.6734,55.648,55.6734,44065.0
2020-01-14 15:40:00,65.65,65.68,65.65,65.67,39535.0,55.6734,55.6989,55.6734,55.6904,39535.0
2020-01-14 15:45:00,65.67,65.68,65.64,65.65,36800.0,55.6904,55.6989,55.665,55.6734,36800.0
2020-01-14 15:50:00,65.64,65.64,65.6,65.62,82546.0,55.665,55.665,55.631,55.648,82546.0
2020-01-14 15:55:00,65.62,65.67,65.61,65.67,163422.0,55.648,55.6904,55.6395,55.6904,163422.0
2020-01-15 09:30:00,65.6,65.65,65.56,65.62,188694.0,55.631,55.6734,55.5971,55.648,188694.0
2020-01-15 09:35:00,65.63,65.69,65.63,65.66,100084.0,55.6565,55.7074,55.6565,55.6819,100084.0
2020-01-15 09:40:00,65.66,65.67,65.63,65.64,213904.0,55.6819,55.6904,55.6565,55.665,213904.0
2020-01-15 09:45:00,65.65,65.65,65.62,65.63,55375.0,55.6734,55.6734,55.648,55.6565,55375.0
2020-01-15 09:50:00,65.64,65.69,65.63,65.68,52394.0,55.665,55.7074,55.6565,55.6989,52394.0
2020-01-15 09:55:00,65.68,65.68,65.66,65.67,53989.0,55.6989,55.6989,55.6819,55.6904,53989.0
2020-01-15 10:00:00,65.68,65.69,65.63,65.65,36455.0,55.6989,55.7074,55.6565,55.6734,36455.0
2020-01-15 10:05:00,65.65,65.68,65.64,65.67,39786.0,55.6734,55.6989,55.665,55.6904,39786.0
2020-01-15 10:10:00,65.67,65.69,65.62,65.63,85008.0,55.6904,55.7074,55.648,55.6565,85008.0
2020-01-15 10:15:00,65.63,65.64,65.62,65.64,27251.0,55.6565,55.665,55.648,55.665,27251.0
2020-01-15 10:20:00,65.63,65.63,65.6,65.62,15263.0,55.6565,55.6565,55.631,55.648,15263.0
2020-01-15 10:25:00,65.61,65.63,65.6,65.63,40316.0,55.6395,55.6565,55.631,55.6565,40316.0
2020-01-15 10:30:00,65.63,65.63,65.6,65.62,52274.0,55.6565,55.6565,55.631,55.648,52274.0
2020-01-15 10:35:00,65.62,65.66,65.62,65.63,21734.0,55.648,55.6819,55.648,55.6565,21734.0
2020-01-15 10:40:00,65.63,65.66,65.63,65.64,49912.0,55.6565,55.6819,55.6565,55.665,49912.0
2020-01-15 10:45:00,65.64,65.65,65.63,65.63,30823.0,55.665,55.6734,55.6565,55.6565,30823.0
2020-01-15 10:50:00,65.63,65.64,65.61,65.62,135639.0,55.6565,55.665,55.6395,55.648,135639.0
2020-01-15 10:55:00,65.63,65.66,65.63,65.66,66168.0,55.6565,55.6819,55.6565,55.6819,66168.0
2020-01-15 11:00:00,65.66,65.67,65.64,65.67,58576.0,55.6819,55.6904,55.665,55.6904,58576.0
2020-01-15 11:05:00,65.67,65.67,65.65,65.66,48175.0,55.6904,55.6904,55.6734,55.6819,48175.0
2020-01-15 11:10:00,65.66,65.66,65.63,65.65,61861.0,55.6819,55.6819,55.6565,55.6734,61861.0
2020-01-15 11:15:00,65.66,65.69,65.65,65.67,19070.0,55.6819,55.7074,55.6734,55.6904,19070.0
2020-01-15 11:20:00,65.68,65.71,65.67,65.7,40467.0,55.6989,55.7243,55.6904,55.7158,40467.0
2020-01-15 11:25:00,65.7,65.71,65.68,65.69,133047.0,55.7158,55.7243,55.6989,55.7074,133047.0
2020-01-15 11:30:00,65.7,65.74,65.68,65.73,136485.0,55.7158,55.7498,55.6989,55.7413,136485.0
2020-01-15 11:35:00,65.73,65.73,65.71,65.72,71062.0,55.7413,55.7413,55.7243,55.7328,71062.0
2020-01-15 11:40:00,65.72,65.74,65.71,65.72,284700.0,55.7328,55.7498,55.7243,55.7328,284700.0
2020-01-15 11:45:00,65.72,65.73,65.71,65.73,79605.0,55.7328,55.7413,55.7243,55.7413,79605.0
2020-01-15 11:50:00,65.73,65.73,65.69,65.69,104168.0,55.7413,55.7413,55.7074,55.7074,104168.0
2020-01-15 11:55:00,65.7,65.71,65.67,65.69,50961.0,55.7158,55.7243,55.6904,55.7074,50961.0
2020-01-15 12:00:00,65.69,65.71,65.68,65.69,17748.0,55.7074,55.7243,55.6989,55.7074,17748.0
2020-01-15 12:05:00,65.69,65.71,65.68,65.7,53130.0,55.7074,55.7243,55.6989,55.7158,53130.0
2020-01-15 12:10:00,65.7,65.72,65.69,65.71,32043.0,55.7158,55.7328,55.7074,55.7243,32043.0
2020-01-15 12:15:00,65.72,65.72,65.69,65.69,36247.0,55.7328,55.7328,55.7074,55.7074,36247.0
2020-01-15 12:20:00,65.69,65.73,65.69,65.72,61807.0,55.7074,55.7413,55.7074,55.7328,61807.0
2020-01-15 12:25:00,65.71,65.72,65.71,65.72,39625.0,55.7243,55.7328,55.7243,55.7328,39625.0
2020-01-15 12:30:00,65.72,65.73,65.7,65.7,18994.0,55.7328,55.7413,55.7158,55.7158,18994.0
2020-01-15 12:35:00,65.7,65.73,65.69,65.73,64297.0,55.7158,55.7413,55.7074,55.7413,64297.0
2020-01-15 12:40:00,65.72,65.73,65.7,65.7,57232.0,55.7328,55.7413,55.7158,55.7158,57232.0
2020-01-15 12:45:00,65.71,65.71,65.67,65.67,74974.0,55.7243,55.7243,55.6904,55.6904,74974.0
2020-01-15 12:50:00,65.68,65.68,65.64,65.66,78633.0,55.6989,55.6989,55.665,55.6819,78633.0
2020-01-15 12:55:00,65.65,65.66,65.64,65.64,114393.0,55.6734,55.6819,55.665,55.665,114393.0
2020-01-15 13:00:00,65.64,65.66,65.63,65.65,105001.0,55.665,55.6819,55.6565,55.6734,105001.0
2020-01-15 13:05:00,65.65,65.67,65.63,65.64,115204.0,55.6734,55.6904,55.6565,55.665,115204.0
2020-01-15 13:10:00,65.64,65.65,65.62,65.65,49796.0,55.665,55.6734,55.648,55.6734,49796.0
2020-01-15 13:15:00,65.64,65.67,65.64,65.66,34003.0,55.665,55.6904,55.665,55.6819,34003.0
2020-01-15 13:20:00,65.66,65.67,65.62,65.63,13722.0,55.6819,55.6904,55.648,55.6565,13722.0
2020-01-15 13:25:00,65.63,65.64,65.62,65.64,54872.0,55.6565,55.665,55.648,55.665,54872.0
2020-01-15 13:30:00,65.63,65.64,65.59,65.61,218318.0,55.6565,55.665,55.6226,55.6395,218318.0
2020-01-15 13:35:00,65.61,65.62,65.6,65.61,68909.0,55.6395,55.648,55.631,55.6395,68909.0
2020-01-15 13:40:00,65.61,65.62,65.6,65.61,76945.0,55.6395,55.648,55.631,55.6395,76945.0
2020-01-15 13:45:00,65.61,65.62,65.6,65.61,37758.0,55.6395,55.648,55.631,55.6395,37758.0
2020-01-15 13:50:00,65.62,65.62,65.59,65.59,62310.0,55.648,55.648,55.6226,55.6226,62310.0
2020-01-15 13:55:00,65.6,65.61,65.58,65.61,678928.0,55.631,55.6395,55.6141,55.6395,678928.0
2020-01-15 14:00:00,65.61,65.62,65.59,65.62,98117.0,55.6395,55.648,55.6226,55.648,98117.0
2020-01-15 14:05:00,65.61,65.64,65.61,65.64,136342.0,55.6395,55.665,55.6395,55.665,136342.0
2020-01-15 14:10:00,65.64,65.67,65.64,65.67,117003.0,55.665,55.6904,55.665,55.6904,117003.0
2020-01-15 14:15:00,65.67,65.68,65.66,65.68,53698.0,55.6904,55.6989,55.6819,55.6989,53698.0
2020-01-15 14:20:00,65.68,65.69,65.67,65.68,33737.0,55.6989,55.7074,55.6904,55.6989,33737.0
2020-01-15 14:25:00,65.69,65.69,65.68,65.69,35784.0,55.7074,55.7074,55.6989,55.7074,35784.0
2020-01-15 14:30:00,65.7,65.7,65.69,65.7,70693.0,55.7158,55.7158,55.7074,55.7158,70693.0
2020-01-15 14:35:00,65.7,65.71,65.69,65.7,73916.0,55.7158,55.7243,55.7074,55.7158,73916.0
2020-01-15 14:40:00,65.7,65.71,65.69,65.7,100105.0,55.7158,55.7243,55.7074,55.7158,100105.0
2020-01-15 14:45:00,65.7,65.7,65.68,65.69,48938.0,55.7158,55.7158,55.6989,55.7074,48938.0
2020-01-15 14:50:00,65.69,65.7,65.68,65.69,47040.0,55.7074,55.7158,55.6989,55.7074,47040.0
2020-01-15 14:55:00,65.69,65.7,65.67,65.67,38673.0,55.7074,55.7158,55.6904,55.6904,38673.0
2020-01-15 15:00:00,65.68,65.68,65.64,65.65,131929.0,55.6989,55.6989,55.665,55.6734,131929.0
2020-01-15 15:05:00,65.65,65.65,65.62,65.62,41764.0,55.6734,55.6734,55.648,55.648,41764.0
2020-01-15 15:10:00,65.62,65.63,65.6,65.63,92321.0,55.648,55.6565,55.631,55.6565,92321.0
2020-01-15 15:15:00,65.63,65.63,65.6,65.61,37537.0,55.6565,55.6565,55.631,55.6395,37537.0
2020-01-15 15:20:00,65.61,65.63,65.6,65.61,41109.0,55.6395,55.6565,55.631,55.6395,41109.0
2020-01-15 15:25:00,65.61,65.61,65.57,65.59,41049.0,55.6395,55.6395,55.6056,55.6226,41049.0
2020-01-15 15:30:00,65.59,65.59,65.54,65.56,184033.0,55.6226,55.6226,55.5802,55.5971,184033.0
2020-01-15 15:35:00,65.56,65.59,65.55,65.58,101879.0,55.5971,55.6226,55.5886,55.6141,101879.0
2020-01-15 15:40:00,65.58,65.58,65.56,65.57,75232.0,55.6141,55.6141,55.5971,55.6056,75232.0
2020-01-15 15:45:00,65.57,65.6,65.56,65.59,94847.0,55.6056,55.631,55.5971,55.6226,94847.0
2020-01-15 15:50:00,65.6,65.62,65.6,65.61,165187.0,55.631,55.648,55.631,55.6395,165187.0
2020-01-15 15:55:00,65.61,65.62,65.6,65.62,206243.0,55.6395,55.648,55.631,55.648,206243.0
2020-01-16 09:30:00,65.75,65.75,65.7,65.72,98032.0,55.7582,55.7582,55.7158,55.7328,98032.0
2020-01-16 09:35:00,65.72,65.73,65.68,65.71,109734.0,55.7328,55.7413,55.6989,55.7243,109734.0
2020-01-16 09:40:00,65.72,65.75,65.71,65.74,65162.0,55.7328,55.7582,55.7243,55.7498,65162.0
2020-01-16 09:45:00,65.74,65.75,65.68,65.68,74675.0,55.7498,55.7582,55.6989,55.6989,74675.0
2020-01-16 09:50:00,65.69,65.69,65.65,65.67,65189.0,55.7074,55.7074,55.6734,55.6904,65189.0
2020-01-16 09:55:00,65.68,65.71,65.67,65.69,35684.0,55.6989,55.7243,55.6904,55.7074,35684.0
2020-01-16 10:00:00,65.69,65.74,65.69,65.72,89948.0,55.7074,55.7498,55.7074,55.7328,89948.0
2020-01-16 10:05:00,65.73,65.74,65.71,65.73,45060.0,55.7413,55.7498,55.7243,55.7413,45060.0
2020-01-16 10:10:00,65.72,65.73,65.7,65.71,26740.0,55.7328,55.7413,55.7158,55.7243,26740.0
2020-01-16 10:15:00,65.72,65.73,65.69,65.7,35814.0,55.7328,55.7413,55.7074,55.7158,35814.0
2020-01-16 10:20:00,65.7,65.71,65.67,65.69,59421.0,55.7158,55.7243,55.6904,55.7074,59421.0
2020-01-16 10:25:00,65.69,65.74,65.68,65.73,32522.0,55.7074,55.7498,55.6989,55.7413,32522.0
2020-01-16 10:30:00,65.73,65.76,65.71,65.76,26374.0,55.7413,55.7667,55.7243,55.7667,26374.0
2020-01-16 10:35:00,65.75,65.76,65.7,65.7,72787.0,55.7582,55.7667,55.7158,55.7158,72787.0
2020-01-16 10:40:00,65.71,65.73,65.7,65.71,193881.0,55.7243,55.7413,55.7158,55.7243,193881.0
2020-01-16 10:45:00,65.71,65.74,65.7,65.73,40310.0,55.7243,55.7498,55.7158,55.7413,40310.0
2020-01-16 10:50:00,65.72,65.74,65.71,65.73,62521.0,55.7328,55.7498,55.7243,55.7413,62521.0
2020-01-16 10:55:00,65.73,65.76,65.73,65.75,27268.0,55.7413,55.7667,55.7413,55.7582,27268.0
2020-01-16 11:00:00,65.75,65.75,65.71,65.72,27298.0,55.7582,55.7582,55.7243,55.7328,27298.0
2020-01-16 11:05:00,65.73,65.76,65.73,65.74,29523.0,55.7413,55.7667,55.7413,55.7498,29523.0
2020-01-16 11:10:00,65.73,65.74,65.72,65.73,25406.0,55.7413,55.7498,55.7328,55.7413,25406.0
2020-01-16 11:15:00,65.73,65.74,65.71,65.71,46193.0,55.7413,55.7498,55.7243,55.7243,46193.0
2020-01-16 11:20:00,65.71,65.73,65.7,65.73,26457.0,55.7243,55.7413,55.7158,55.7413,26457.0
2020-01-16 11:25:00,65.72,65.74,65.71,65.73,105458.0,55.7328,55.7498,55.7243,55.7413,105458.0
2020-01-16 11:30:00,65.74,65.77,65.73,65.76,58057.0,55.7498,55.7752,55.7413,55.7667,58057.0
2020-01-16 11:35:00,65.77,65.79,65.75,65.78,2910163.0,55.7752,55.7922,55.7582,55.7837,2910163.0
2020-01-16 11:40:00,65.77,65.8,65.77,65.8,65010.0,55.7752,55.8006,55.7752,55.8006,65010.0
2020-01-16 11:45:00,65.79,65.81,65.79,65.8,88127.0,55.7922,55.8091,55.7922,55.8006,88127.0
2020-01-16 11:50:00,65.8,65.83,65.79,65.83,25931.0,55.8006,55.8261,55.7922,55.8261,25931.0
2020-01-16 11:55:00,65.83,65.83,65.8,65.81,28860.0,55.8261,55.8261,55.8006,55.8091,28860.0
2020-01-16 12:00:00,65.81,65.84,65.8,65.83,14511.0,55.8091,55.8346,55.8006,55.8261,14511.0
2020-01-16 12:05:00,65.84,65.84,65.82,65.83,24556.0,55.8346,55.8346,55.8176,55.8261,24556.0
2020-01-16 12:10:00,65.82,65.84,65.8,65.81,63725.0,55.8176,55.8346,55.8006,55.8091,63725.0
2020-01-16 12:15:00,65.81,65.82,65.8,65.81,66903.0,55.8091,55.8176,55.8006,55.8091,66903.0
2020-01-16 12:20:00,65.81,65.82,65.79,65.8,94993.0,55.8091,55.8176,55.7922,55.8006,94993.0
2020-01-16 12:25:00,65.81,65.82,65.8,65.81,43781.0,55.8091,55.8176,55.8006,55.8091,43781.0
2020-01-16 12:30:00,65.81,65.82,65.8,65.82,53048.0,55.8091,55.8176,55.8006,55.8176,53048.0
2020-01-16 12:35:00,65.82,65.83,65.81,65.82,21237.0,55.8176,55.8261,55.8091,55.8176,21237.0
2020-01-16 12:40:00,65.83,65.83,65.81,65.82,33908.0,55.8261,55.8261,55.8091,55.8176,33908.0
2020-01-16 12:45:00,65.82,65.83,65.81,65.82,79338.0,55.8176,55.8261,55.8091,55.8176,79338.0
2020-01-16 12:50:00,65.82,65.83,65.8,65.82,44959.0,55.8176,55.8261,55.8006,55.8176,44959.0
2020-01-16 12:55:00,65.81,65.82,65.8,65.81,48208.0,55.8091,55.8176,55.8006,55.8091,48208.0
2020-01-16 13:00:00,65.81,65.83,65.8,65.81,51948.0,55.8091,55.8261,55.8006,55.8091,51948.0
2020-01-16 13:05:00,65.81,65.82,65.8,65.81,28662.0,55.8091,55.8176,55.8006,55.8091,28662.0
2020-01-16 13:10:00,65.81,65.81,65.8,65.8,11392.0,55.8091,55.8091,55.8006,55.8006,11392.0
2020-01-16 13:15:00,65.81,65.81,65.78,65.78,28429.0,55.8091,55.8091,55.7837,55.7837,28429.0
2020-01-16 13:20:00,65.79,65.81,65.78,65.8,41997.0,55.7922,55.8091,55.7837,55.8006,41997.0
2020-01-16 13:25:00,65.8,65.81,65.79,65.81,125063.0,55.8006,55.8091,55.7922,55.8091,125063.0
2020-01-16 13:30:00,65.8,65.81,65.79,65.8,59521.0,55.8006,55.8091,55.7922,55.8006,59521.0
2020-01-16 13:35:00,65.79,65.81,65.79,65.8,55591.0,55.7922,55.8091,55.7922,55.8006,55591.0
2020-01-16 13:40:00,65.8,65.81,65.8,65.81,111365.0,55.8006,55.8091,55.8006,55.8091,111365.0
2020-01-16 13:45:00,65.81,65.81,65.8,65.81,10718.0,55.8091,55.8091,55.8006,55.8091,10718.0
2020-01-16 13:50:00,65.81,65.82,65.8,65.81,48134.0,55.8091,55.8176,55.8006,55.8091,48134.0
2020-01-16 13:55:00,65.81,65.82,65.8,65.81,35068.0,55.8091,55.8176,55.8006,55.8091,35068.0
2020-01-16 14:00:00,65.81,65.82,65.79,65.8,56539.0,55.8091,55.8176,55.7922,55.8006,56539.0
2020-01-16 14:05:00,65.8,65.82,65.79,65.81,101896.0,55.8006,55.8176,55.7922,55.8091,101896.0
2020-01-16 14:10:00,65.81,65.81,65.8,65.8,40753.0,55.8091,55.8091,55.8006,55.8006,40753.0
2020-01-16 14:15:00,65.81,65.81,65.8,65.8,34724.0,55.8091,55.8091,55.8006,55.8006,34724.0
2020-01-16 14:20:00,65.8,65.82,65.8,65.81,39587.0,55.8006,55.8176,55.8006,55.8091,39587.0
2020-01-16 14:25:00,65.81,65.82,65.81,65.81,23629.0,55.8091,55.8176,55.8091,55.8091,23629.0
2020-01-16 14:30:00,65.81,65.83,65.81,65.83,63472.0,55.8091,55.8261,55.8091,55.8261,63472.0
2020-01-16 14:35:00,65.83,65.84,65.82,65.83,39339.0,55.8261,55.8346,55.8176,55.8261,39339.0
2020-01-16 14:40:00,65.83,65.84,65.82,65.83,531083.0,55.8261,55.8346,55.8176,55.8261,531083.0
2020-01-16 14:45:00,65.83,65.83,65.82,65.83,30590.0,55.8261,55.8261,55.8176,55.8261,30590.0
2020-01-16 14:50:00,65.83,65.84,65.82,65.83,78266.0,55.8261,55.8346,55.8176,55.8261,78266.0
2020-01-16 14:55:00,65.83,65.84,65.82,65.84,69671.0,55.8261,55.8346,55.8176,55.8346,69671.0
2020-01-16 15:00:00,65.84,65.84,65.83,65.84,521299.0,55.8346,55.8346,55.8261,55.8346,521299.0
2020-01-16 15:05:00,65.84,65.84,65.83,65.84,40382.0,55.8346,55.8346,55.8261,55.8346,40382.0
2020-01-16 15:10:00,65.84,65.85,65.83,65.85,252546.0,55.8346,55.843,55.8261,55.843,252546.0
2020-01-16 15:15:00,65.84,65.85,65.84,65.84,545139.0,55.8346,55.843,55.8346,55.8346,545139.0
2020-01-16 15:20:00,65.85,65.86,65.84,65.85,195647.0,55.843,55.8515,55.8346,55.843,195647.0
2020-01-16 15:25:00,65.85,65.86,65.84,65.85,25303.0,55.843,55.8515,55.8346,55.843,25303.0
2020-01-16 15:30:00,65.85,65.86,65.84,65.85,53595.0,55.843,55.8515,55.8346,55.843,53595.0
2020-01-16 15:35:00,65.85,65.87,65.85,65.86,28160.0,55.843,55.86,55.843,55.8515,28160.0
2020-01-16 15:40:00,65.87,65.88,65.86,65.87,87988.0,55.86,55.8685,55.8515,55.86,87988.0
2020-01-16 15:45:00,65.88,65.88,65.86,65.87,113064.0,55.8685,55.8685,55.8515,55.86,113064.0
2020-01-16 15:50:00,65.88,65.91,65.88,65.9,63404.0,55.8685,55.8939,55.8685,55.8854,63404.0
2020-01-16 15:55:00,65.91,65.92,65.88,65.92,244433.0,55.8939,55.9024,55.8685,55.9024,244433.0
2020-01-17 09:30:00,66.08,66.08,66.0,66.03,731111.0,56.0381,56.0381,55.9703,55.9957,731111.0
2020-01-17 09:35:00,66.04,66.06,66.02,66.02,140380.0,56.0042,56.0211,55.9872,55.9872,140380.0
2020-01-17 09:40:00,66.02,66.05,66.01,66.05,65662.0,55.9872,56.0127,55.9787,56.0127,65662.0
2020-01-17 09:45:00,66.04,66.06,66.03,66.05,30413.0,56.0042,56.0211,55.9957,56.0127,30413.0
2020-01-17 09:50:00,66.05,66.06,66.03,66.03,38640.0,56.0127,56.0211,55.9957,55.9957,38640.0
2020-01-17 09:55:00,66.04,66.05,66.03,66.04,87637.0,56.0042,56.0127,55.9957,56.0042,87637.0
2020-01-17 10:00:00,66.04,66.05,66.02,66.04,85821.0,56.0042,56.0127,55.9872,56.0042,85821.0
2020-01-17 10:05:00,66.03,66.05,66.02,66.03,14574.0,55.9957,56.0127,55.9872,55.9957,14574.0
2020-01-17 10:10:00,66.04,66.04,66.01,66.01,36116.0,56.0042,56.0042,55.9787,55.9787,36116.0
2020-01-17 10:15:00,66.01,66.01,65.98,66.0,38227.0,55.9787,55.9787,55.9533,55.9703,38227.0
2020-01-17 10:20:00,66.01,66.02,65.99,66.01,25183.0,55.9787,55.9872,55.9618,55.9787,25183.0
2020-01-17 10:25:00,66.01,66.03,66.0,66.03,36398.0,55.9787,55.9957,55.9703,55.9957,36398.0
2020-01-17 10:30:00,66.03,66.03,66.0,66.01,36532.0,55.9957,55.9957,55.9703,55.9787,36532.0
2020-01-17 10:35:00,66.01,66.01,65.98,65.98,65829.0,55.9787,55.9787,55.9533,55.9533,65829.0
2020-01-17 10:40:00,65.98,66.0,65.97,65.98,56380.0,55.9533,55.9703,55.9448,55.9533,56380.0
2020-01-17 10:45:00,65.98,66.01,65.98,66.0,57869.0,55.9533,55.9787,55.9533,55.9703,57869.0
2020-01-17 10:50:00,66.0,66.01,65.98,66.0,39538.0,55.9703,55.9787,55.9533,55.9703,39538.0
2020-01-17 10:55:00,65.99,66.01,65.99,66.01,27392.0,55.9618,55.9787,55.9618,55.9787,27392.0
2020-01-17 11:00:00,66.0,66.01,65.99,65.99,87438.0,55.9703,55.9787,55.9618,55.9618,87438.0
2020-01-17 11:05:00,65.99,65.99,65.97,65.98,20364.0,55.9618,55.9618,55.9448,55.9533,20364.0
2020-01-17 11:10:00,65.98,65.98,65.93,65.94,120972.0,55.9533,55.9533,55.9109,55.9194,120972.0
2020-01-17 11:15:00,65.95,65.95,65.93,65.95,47115.0,55.9279,55.9279,55.9109,55.9279,47115.0
2020-01-17 11:20:00,65.95,65.95,65.93,65.94,15428.0,55.9279,55.9279,55.9109,55.9194,15428.0
2020-01-17 11:25:00,65.94,65.98,65.92,65.98,128166.0,55.9194,55.9533,55.9024,55.9533,128166.0
2020-01-17 11:30:00,65.98,66.01,65.97,65.99,116868.0,55.9533,55.9787,55.9448,55.9618,116868.0
2020-01-17 11:35:00,65.99,66.02,65.99,66.01,41962.0,55.9618,55.9872,55.9618,55.9787,41962.0
2020-01-17 11:40:00,66.01,66.01,65.99,66.01,57072.0,55.9787,55.9787,55.9618,55.9787,57072.0
2020-01-17 11:45:00,66.01,66.01,65.99,66.0,46814.0,55.9787,55.9787,55.9618,55.9703,46814.0
2020-01-17 11:50:00,66.0,66.01,65.99,66.0,85662.0,55.9703,55.9787,55.9618,55.9703,85662.0
2020-01-17 11:55:00,66.0,66.01,65.99,66.01,50642.0,55.9703,55.9787,55.9618,55.9787,50642.0
2020-01-17 12:00:00,66.01,66.01,66.0,66.0,25397.0,55.9787,55.9787,55.9703,55.9703,25397.0
2020-01-17 12:05:00,66.01,66.01,65.99,66.0,10965.0,55.9787,55.9787,55.9618,55.9703,10965.0
2020-01-17 12:10:00,66.0,66.03,65.99,66.03,13566.0,55.9703,55.9957,55.9618,55.9957,13566.0
2020-01-17 12:15:00,66.02,66.03,66.01,66.02,31363.0,55.9872,55.9957,55.9787,55.9872,31363.0
2020-01-17 12:20:00,66.03,66.03,66.01,66.01,66747.0,55.9957,55.9957,55.9787,55.9787,66747.0
2020-01-17 12:25:00,66.02,66.02,66.01,66.02,31970.0,55.9872,55.9872,55.9787,55.9872,31970.0
2020-01-17 12:30:00,66.02,66.02,66.0,66.01,1108125.0,55.9872,55.9872,55.9703,55.9787,1108125.0
2020-01-17 12:35:00,66.01,66.01,66.0,66.01,40305.0,55.9787,55.9787,55.9703,55.9787,40305.0
2020-01-17 12:40:00,66.01,66.01,65.99,66.0,80858.0,55.9787,55.9787,55.9618,55.9703,80858.0
2020-01-17 12:45:00,66.0,66.0,65.99,66.0,28788.0,55.9703,55.9703,55.9618,55.9703,28788.0
2020-01-17 12:50:00,66.0,66.0,65.99,66.0,37643.0,55.9703,55.9703,55.9618,55.9703,37643.0
2020-01-17 12:55:00,66.0,66.0,65.98,65.99,131136.0,55.9703,55.9703,55.9533,55.9618,131136.0
2020-01-17 13:00:00,65.99,66.0,65.99,66.0,47284.0,55.9618,55.9703,55.9618,55.9703,47284.0
2020-01-17 13:05:00,66.0,66.01,65.99,66.01,16474.0,55.9703,55.9787,55.9618,55.9787,16474.0
2020-01-17 13:10:00,66.01,66.02,66.0,66.02,22144.0,55.9787,55.9872,55.9703,55.9872,22144.0
2020-01-17 13:15:00,66.01,66.02,66.0,66.02,41914.0,55.9787,55.9872,55.9703,55.9872,41914.0
2020-01-17 13:20:00,66.02,66.02,66.01,66.01,21847.0,55.9872,55.9872,55.9787,55.9787,21847.0
2020-01-17 13:25:00,66.02,66.02,66.01,66.02,25194.0,55.9872,55.9872,55.9787,55.9872,25194.0
2020-01-17 13:30:00,66.02,66.02,66.01,66.02,15860.0,55.9872,55.9872,55.9787,55.9872,15860.0
2020-01-17 13:35:00,66.02,66.02,66.01,66.02,53555.0,55.9872,55.9872,55.9787,55.9872,53555.0
2020-01-17 13:40:00,66.02,66.02,66.0,66.01,132128.0,55.9872,55.9872,55.9703,55.9787,132128.0
2020-01-17 13:45:00,66.01,66.03,66.0,66.03,80071.0,55.9787,55.9957,55.9703,55.9957,80071.0
2020-01-17 13:50:00,66.02,66.04,66.02,66.03,38651.0,55.9872,56.0042,55.9872,55.9957,38651.0
2020-01-17 13:55:00,66.03,66.04,66.02,66.03,138947.0,55.9957,56.0042,55.9872,55.9957,138947.0
2020-01-17 14:00:00,66.03,66.03,66.02,66.03,27350.0,55.9957,55.9957,55.9872,55.9957,27350.0
2020-01-17 14:05:00,66.03,66.04,66.02,66.03,76100.0,55.9957,56.0042,55.9872,55.9957,76100.0
2020-01-17 14:10:00,66.04,66.04,66.03,66.03,36239.0,56.0042,56.0042,55.9957,55.9957,36239.0
2020-01-17 14:15:00,66.03,66.04,66.03,66.03,8292.0,55.9957,56.0042,55.9957,55.9957,8292.0
2020-01-17 14:20:00,66.03,66.04,66.03,66.03,17145.0,55.9957,56.0042,55.9957,55.9957,17145.0
2020-01-17 14:25:00,66.03,66.05,66.03,66.05,105035.0,55.9957,56.0127,55.9957,56.0127,105035.0
2020-01-17 14:30:00,66.04,66.05,66.04,66.05,51827.0,56.0042,56.0127,56.0042,56.0127,51827.0
2020-01-17 14:35:00,66.05,66.05,66.03,66.03,124007.0,56.0127,56.0127,55.9957,55.9957,124007.0
2020-01-17 14:40:00,66.03,66.04,66.03,66.03,53804.0,55.9957,56.0042,55.9957,55.9957,53804.0
2020-01-17 14:45:00,66.03,66.04,66.02,66.03,50274.0,55.9957,56.0042,55.9872,55.9957,50274.0
2020-01-17 14:50:00,66.03,66.03,66.02,66.03,45588.0,55.9957,55.9957,55.9872,55.9957,45588.0
2020-01-17 14:55:00,66.03,66.06,66.02,66.05,65924.0,55.9957,56.0211,55.9872,56.0127,65924.0
2020-01-17 15:00:00,66.05,66.05,66.04,66.05,210564.0,56.0127,56.0127,56.0042,56.0127,210564.0
2020-01-17 15:05:00,66.05,66.05,66.03,66.04,57635.0,56.0127,56.0127,55.9957,56.0042,57635.0
2020-01-17 15:10:00,66.03,66.04,66.02,66.04,42362.0,55.9957,56.0042,55.9872,56.0042,42362.0
2020-01-17 15:15:00,66.03,66.05,66.03,66.03,189890.0,55.9957,56.0127,55.9957,55.9957,189890.0
2020-01-17 15:20:00,66.03,66.04,66.03,66.03,45824.0,55.9957,56.0042,55.9957,55.9957,45824.0
2020-01-17 15:25:00,66.04,66.05,66.03,66.03,195518.0,56.0042,56.0127,55.9957,55.9957,195518.0
2020-01-17 15:30:00,66.03,66.05,66.03,66.05,35287.0,55.9957,56.0127,55.9957,56.0127,35287.0
2020-01-17 15:35:00,66.05,66.05,66.04,66.04,38095.0,56.0127,56.0127,56.0042,56.0042,38095.0
2020-01-17 15:40:00,66.04,66.05,66.03,66.04,173142.0,56.0042,56.0127,55.9957,56.0042,173142.0
2020-01-17 15:45:00,66.05,66.06,66.04,66.06,272784.0,56.0127,56.0211,56.0042,56.0211,272784.0
2020-01-17 15:50:00,66.06,66.09,66.05,66.09,321106.0,56.0211,56.0466,56.0127,56.0466,321106.0
2020-01-17 15:55:00,66.09,66.12,66.08,66.11,865793.0,56.0466,56.072,56.0381,56.0635,865793.0
2020-01-21 09:30:00,65.82,65.86,65.7,65.84,250475.0,55.8176,55.8515,55.7158,55.8346,250475.0
2020-01-21 09:35:00,65.84,65.84,65.77,65.78,105530.0,55.8346,55.8346,55.7752,55.7837,105530.0
2020-01-21 09:40:00,65.78,65.8,65.75,65.77,86238.0,55.7837,55.8006,55.7582,55.7752,86238.0
2020-01-21 09:45:00,65.76,65.79,65.75,65.75,30413.0,55.7667,55.7922,55.7582,55.7582,30413.0
2020-01-21 09:50:00,65.76,65.77,65.74,65.77,122357.0,55.7667,55.7752,55.7498,55.7752,122357.0
2020-01-21 09:55:00,65.77,65.78,65.75,65.76,84480.0,55.7752,55.7837,55.7582,55.7667,84480.0
2020-01-21 10:00:00,65.75,65.79,65.75,65.78,96986.0,55.7582,55.7922,55.7582,55.7837,96986.0
2020-01-21 10:05:00,65.78,65.8,65.76,65.77,31728.0,55.7837,55.8006,55.7667,55.7752,31728.0
2020-01-21 10:10:00,65.78,65.78,65.75,65.76,64980.0,55.7837,55.7837,55.7582,55.7667,64980.0
2020-01-21 10:15:00,65.75,65.76,65.69,65.69,94005.0,55.7582,55.7667,55.7074,55.7074,94005.0
2020-01-21 10:20:00,65.7,65.72,65.69,65.7,885381.0,55.7158,55.7328,55.7074,55.7158,885381.0
2020-01-21 10:25:00,65.7,65.78,65.7,65.78,39603.0,55.7158,55.7837,55.7158,55.7837,39603.0
2020-01-21 10:30:00,65.78,65.78,65.73,65.73,62929.0,55.7837,55.7837,55.7413,55.7413,62929.0
2020-01-21 10:35:00,65.73,65.78,65.73,65.75,81326.0,55.7413,55.7837,55.7413,55.7582,81326.0
2020-01-21 10:40:00,65.75,65.77,65.73,65.75,133510.0,55.7582,55.7752,55.7413,55.7582,133510.0
2020-01-21 10:45:00,65.75,65.75,65.72,65.74,22445.0,55.7582,55.7582,55.7328,55.7498,22445.0
2020-01-21 10:50:00,65.74,65.75,65.71,65.75,30492.0,55.7498,55.7582,55.7243,55.7582,30492.0
2020-01-21 10:55:00,65.75,65.77,65.71,65.72,34570.0,55.7582,55.7752,55.7243,55.7328,34570.0
2020-01-21 11:00:00,65.71,65.74,65.71,65.74,36655.0,55.7243,55.7498,55.7243,55.7498,36655.0
2020-01-21 11:05:00,65.73,65.77,65.72,65.76,18729.0,55.7413,55.7752,55.7328,55.7667,18729.0
2020-01-21 11:10:00,65.76,65.77,65.74,65.76,24687.0,55.7667,55.7752,55.7498,55.7667,24687.0
2020-01-21 11:15:00,65.76,65.78,65.76,65.78,36135.0,55.7667,55.7837,55.7667,55.7837,36135.0
2020-01-21 11:20:00,65.78,65.79,65.77,65.79,84341.0,55.7837,55.7922,55.7752,55.7922,84341.0
2020-01-21 11:25:00,65.79,65.8,65.76,65.79,97137.0,55.7922,55.8006,55.7667,55.7922,97137.0
2020-01-21 11:30:00,65.8,65.82,65.79,65.8,296785.0,55.8006,55.8176,55.7922,55.8006,296785.0
2020-01-21 11:35:00,65.8,65.8,65.79,65.8,69995.0,55.8006,55.8006,55.7922,55.8006,69995.0
2020-01-21 11:40:00,65.79,65.82,65.79,65.81,134313.0,55.7922,55.8176,55.7922,55.8091,134313.0
2020-01-21 11:45:00,65.81,65.81,65.79,65.8,68716.0,55.8091,55.8091,55.7922,55.8006,68716.0
2020-01-21 11:50:00,65.8,65.82,65.79,65.82,26517.0,55.8006,55.8176,55.7922,55.8176,26517.0
2020-01-21 11:55:00,65.82,65.83,65.8,65.81,93427.0,55.8176,55.8261,55.8006,55.8091,93427.0
2020-01-21 12:00:00,65.81,65.82,65.79,65.81,234314.0,55.8091,55.8176,55.7922,55.8091,234314.0
2020-01-21 12:05:00,65.8,65.82,65.79,65.82,38914.0,55.8006,55.8176,55.7922,55.8176,38914.0
2020-01-21 12:10:00,65.81,65.81,65.79,65.79,42793.0,55.8091,55.8091,55.7922,55.7922,42793.0
2020-01-21 12:15:00,65.79,65.8,65.78,65.79,16987.0,55.7922,55.8006,55.7837,55.7922,16987.0
2020-01-21 12:20:00,65.78,65.8,65.78,65.8,30438.0,55.7837,55.8006,55.7837,55.8006,30438.0
2020-01-21 12:25:00,65.8,65.81,65.79,65.8,15973.0,55.8006,55.8091,55.7922,55.8006,15973.0
2020-01-21 12:30:00,65.8,65.81,65.79,65.81,34884.0,55.8006,55.8091,55.7922,55.8091,34884.0
2020-01-21 12:35:00,65.81,65.82,65.81,65.81,7568.0,55.8091,55.8176,55.8091,55.8091,7568.0
2020-01-21 12:40:00,65.81,65.82,65.79,65.79,184419.0,55.8091,55.8176,55.7922,55.7922,184419.0
2020-01-21 12:45:00,65.8,65.8,65.78,65.79,34154.0,55.8006,55.8006,55.7837,55.7922,34154.0
2020-01-21 12:50:00,65.78,65.79,65.78,65.79,17128.0,55.7837,55.7922,55.7837,55.7922,17128.0
2020-01-21 12:55:00,65.79,65.8,65.78,65.79,58903.0,55.7922,55.8006,55.7837,55.7922,58903.0
2020-01-21 13:00:00,65.8,65.81,65.79,65.81,311862.0,55.8006,55.8091,55.7922,55.8091,311862.0
2020-01-21 13:05:00,65.8,65.81,65.8,65.81,20045.0,55.8006,55.8091,55.8006,55.8091,20045.0
2020-01-21 13:10:00,65.81,65.81,65.79,65.81,74614.0,55.8091,55.8091,55.7922,55.8091,74614.0
2020-01-21 13:15:00,65.8,65.81,65.75,65.76,36727.0,55.8006,55.8091,55.7582,55.7667,36727.0
2020-01-21 13:20:00,65.76,65.76,65.72,65.75,46551.0,55.7667,55.7667,55.7328,55.7582,46551.0
2020-01-21 13:25:00,65.74,65.75,65.72,65.73,41461.0,55.7498,55.7582,55.7328,55.7413,41461.0
2020-01-21 13:30:00,65.73,65.73,65.69,65.71,22634.0,55.7413,55.7413,55.7074,55.7243,22634.0
2020-01-21 13:35:00,65.71,65.71,65.68,65.69,42632.0,55.7243,55.7243,55.6989,55.7074,42632.0
2020-01-21 13:40:00,65.69,65.7,65.67,65.69,36237.0,55.7074,55.7158,55.6904,55.7074,36237.0
2020-01-21 13:45:00,65.69,65.72,65.69,65.7,49259.0,55.7074,55.7328,55.7074,55.7158,49259.0
2020-01-21 13:50:00,65.7,65.7,65.65,65.66,27749.0,55.7158,55.7158,55.6734,55.6819,27749.0
2020-01-21 13:55:00,65.66,65.67,65.63,65.64,51736.0,55.6819,55.6904,55.6565,55.665,51736.0
2020-01-21 14:00:00,65.64,65.67,65.62,65.66,29157.0,55.665,55.6904,55.648,55.6819,29157.0
2020-01-21 14:05:00,65.67,65.67,65.64,65.67,79231.0,55.6904,55.6904,55.665,55.6904,79231.0
2020-01-21 14:10:00,65.67,65.71,65.67,65.7,52274.0,55.6904,55.7243,55.6904,55.7158,52274.0
2020-01-21 14:15:00,65.7,65.71,65.69,65.7,62692.0,55.7158,55.7243,55.7074,55.7158,62692.0
2020-01-21 14:20:00,65.7,65.71,65.67,65.69,71475.0,55.7158,55.7243,55.6904,55.7074,71475.0
2020-01-21 14:25:00,65.68,65.69,65.67,65.67,127883.0,55.6989,55.7074,55.6904,55.6904,127883.0
2020-01-21 14:30:00,65.67,65.68,65.65,65.65,15857.0,55.6904,55.6989,55.6734,55.6734,15857.0
2020-01-21 14:35:00,65.66,65.67,65.63,65.67,35013.0,55.6819,55.6904,55.6565,55.6904,35013.0
2020-01-21 14:40:00,65.67,65.68,65.66,65.66,42974.0,55.6904,55.6989,55.6819,55.6819,42974.0
2020-01-21 14:45:00,65.67,65.67,65.64,65.65,155581.0,55.6904,55.6904,55.665,55.6734,155581.0
2020-01-21 14:50:00,65.64,65.66,65.62,65.65,60250.0,55.665,55.6819,55.648,55.6734,60250.0
2020-01-21 14:55:00,65.66,65.69,65.65,65.69,24588.0,55.6819,55.7074,55.6734,55.7074,24588.0
2020-01-21 15:00:00,65.69,65.72,65.68,65.71,35991.0,55.7074,55.7328,55.6989,55.7243,35991.0
2020-01-21 15:05:00,65.71,65.72,65.7,65.72,25736.0,55.7243,55.7328,55.7158,55.7328,25736.0
2020-01-21 15:10:00,65.72,65.73,65.71,65.73,54339.0,55.7328,55.7413,55.7243,55.7413,54339.0
2020-01-21 15:15:00,65.72,65.73,65.7,65.7,60128.0,55.7328,55.7413,55.7158,55.7158,60128.0
2020-01-21 15:20:00,65.7,65.71,65.68,65.7,40001.0,55.7158,55.7243,55.6989,55.7158,40001.0
2020-01-21 15:25:00,65.69,65.7,65.67,65.7,328776.0,55.7074,55.7158,55.6904,55.7158,328776.0
2020-01-21 15:30:00,65.69,65.71,65.67,65.67,668883.0,55.7074,55.7243,55.6904,55.6904,668883.0
2020-01-21 15:35:00,65.67,65.68,65.65,65.66,68429.0,55.6904,55.6989,55.6734,55.6819,68429.0
2020-01-21 15:40:00,65.65,65.66,65.64,65.65,41071.0,55.6734,55.6819,55.665,55.6734,41071.0
2020-01-21 15:45:00,65.65,65.66,65.62,65.63,177485.0,55.6734,55.6819,55.648,55.6565,177485.0
2020-01-21 15:50:00,65.63,65.63,65.59,65.59,137944.0,55.6565,55.6565,55.6226,55.6226,137944.0
2020-01-21 15:55:00,65.59,65.62,65.58,65.6,677049.0,55.6226,55.648,55.6141,55.631,677049.0
2020-01-22 09:30:00,65.86,65.94,65.81,65.86,106958.0,55.8515,55.9194,55.8091,55.8515,106958.0
2020-01-22 09:35:00,65.86,65.89,65.85,65.88,49949.0,55.8515,55.877,55.843,55.8685,49949.0
2020-01-22 09:40:00,65.87,65.89,65.85,65.86,124263.0,55.86,55.877,55.843,55.8515,124263.0
2020-01-22 09:45:00,65.87,65.88,65.85,65.88,78368.0,55.86,55.8685,55.843,55.8685,78368.0
2020-01-22 09:50:00,65.87,65.88,65.84,65.86,15224.0,55.86,55.8685,55.8346,55.8515,15224.0
2020-01-22 09:55:00,65.85,65.89,65.85,65.88,67545.0,55.843,55.877,55.843,55.8685,67545.0
2020-01-22 10:00:00,65.88,65.9,65.85,65.87,172776.0,55.8685,55.8854,55.843,55.86,172776.0
2020-01-22 10:05:00,65.87,65.87,65.83,65.84,29015.0,55.86,55.86,55.8261,55.8346,29015.0
2020-01-22 10:10:00,65.84,65.85,65.8,65.81,128030.0,55.8346,55.843,55.8006,55.8091,128030.0
2020-01-22 10:15:00,65.81,65.84,65.8,65.84,108436.0,55.8091,55.8346,55.8006,55.8346,108436.0
2020-01-22 10:20:00,65.84,65.85,65.82,65.85,37052.0,55.8346,55.843,55.8176,55.843,37052.0
2020-01-22 10:25:00,65.85,65.88,65.85,65.86,34692.0,55.843,55.8685,55.843,55.8515,34692.0
2020-01-22 10:30:00,65.85,65.88,65.85,65.87,46149.0,55.843,55.8685,55.843,55.86,46149.0
2020-01-22 10:35:00,65.87,65.88,65.85,65.88,36468.0,55.86,55.8685,55.843,55.8685,36468.0
2020-01-22 10:40:00,65.88,65.9,65.87,65.89,32982.0,55.8685,55.8854,55.86,55.877,32982.0
2020-01-22 10:45:00,65.89,65.89,65.82,65.83,66486.0,55.877,55.877,55.8176,55.8261,66486.0
2020-01-22 10:50:00,65.83,65.83,65.8,65.81,47075.0,55.8261,55.8261,55.8006,55.8091,47075.0
2020-01-22 10:55:00,65.8,65.81,65.77,65.77,35670.0,55.8006,55.8091,55.7752,55.7752,35670.0
2020-01-22 11:00:00,65.78,65.79,65.74,65.77,45412.0,55.7837,55.7922,55.7498,55.7752,45412.0
2020-01-22 11:05:00,65.77,65.79,65.75,65.79,87293.0,55.7752,55.7922,55.7582,55.7922,87293.0
2020-01-22 11:10:00,65.79,65.79,65.74,65.75,69307.0,55.7922,55.7922,55.7498,55.7582,69307.0
2020-01-22 11:15:00,65.75,65.77,65.72,65.76,41280.0,55.7582,55.7752,55.7328,55.7667,41280.0
2020-01-22 11:20:00,65.75,65.77,65.74,65.77,128255.0,55.7582,55.7752,55.7498,55.7752,128255.0
2020-01-22 11:25:00,65.77,65.77,65.74,65.74,134045.0,55.7752,55.7752,55.7498,55.7498,134045.0
2020-01-22 11:30:00,65.73,65.8,65.73,65.78,373485.0,55.7413,55.8006,55.7413,55.7837,373485.0
2020-01-22 11:35:00,65.79,65.8,65.77,65.78,48355.0,55.7922,55.8006,55.7752,55.7837,48355.0
2020-01-22 11:40:00,65.78,65.79,65.75,65.76,80081.0,55.7837,55.7922,55.7582,55.7667,80081.0
2020-01-22 11:45:00,65.75,65.77,65.73,65.74,97454.0,55.7582,55.7752,55.7413,55.7498,97454.0
2020-01-22 11:50:00,65.74,65.76,65.72,65.74,29684.0,55.7498,55.7667,55.7328,55.7498,29684.0
2020-01-22 11:55:00,65.74,65.75,65.71,65.74,354444.0,55.7498,55.7582,55.7243,55.7498,354444.0
2020-01-22 12:00:00,65.75,65.75,65.7,65.7,24900.0,55.7582,55.7582,55.7158,55.7158,24900.0
2020-01-22 12:05:00,65.7,65.73,65.69,65.72,41199.0,55.7158,55.7413,55.7074,55.7328,41199.0
2020-01-22 12:10:00,65.73,65.75,65.72,65.73,48193.0,55.7413,55.7582,55.7328,55.7413,48193.0
2020-01-22 12:15:00,65.72,65.74,65.7,65.7,281942.0,55.7328,55.7498,55.7158,55.7158,281942.0
2020-01-22 12:20:00,65.7,65.71,65.68,65.7,60140.0,55.7158,55.7243,55.6989,55.7158,60140.0
2020-01-22 12:25:00,65.69,65.69,65.67,65.69,213393.0,55.7074,55.7074,55.6904,55.7074,213393.0
2020-01-22 12:30:00,65.69,65.71,65.67,65.7,31835.0,55.7074,55.7243,55.6904,55.7158,31835.0
2020-01-22 12:35:00,65.7,65.7,65.69,65.7,10004.0,55.7158,55.7158,55.7074,55.7158,10004.0
2020-01-22 12:40:00,65.7,65.72,65.69,65.72,27883.0,55.7158,55.7328,55.7074,55.7328,27883.0
2020-01-22 12:45:00,65.72,65.74,65.71,65.73,46310.0,55.7328,55.7498,55.7243,55.7413,46310.0
2020-01-22 12:50:00,65.74,65.75,65.73,65.74,29894.0,55.7498,55.7582,55.7413,55.7498,29894.0
2020-01-22 12:55:00,65.74,65.74,65.73,65.73,7747.0,55.7498,55.7498,55.7413,55.7413,7747.0
2020-01-22 13:00:00,65.74,65.74,65.73,65.73,14765.0,55.7498,55.7498,55.7413,55.7413,14765.0
2020-01-22 13:05:00,65.73,65.75,65.73,65.75,29664.0,55.7413,55.7582,55.7413,55.7582,29664.0
2020-01-22 13:10:00,65.75,65.76,65.74,65.76,34729.0,55.7582,55.7667,55.7498,55.7667,34729.0
2020-01-22 13:15:00,65.75,65.77,65.75,65.77,23303.0,55.7582,55.7752,55.7582,55.7752,23303.0
2020-01-22 13:20:00,65.77,65.77,65.76,65.77,27468.0,55.7752,55.7752,55.7667,55.7752,27468.0
2020-01-22 13:25:00,65.77,65.78,65.76,65.78,41771.0,55.7752,55.7837,55.7667,55.7837,41771.0
2020-01-22 13:30:00,65.77,65.78,65.77,65.78,36257.0,55.7752,55.7837,55.7752,55.7837,36257.0
2020-01-22 13:35:00,65.78,65.79,65.78,65.79,27306.0,55.7837,55.7922,55.7837,55.7922,27306.0
2020-01-22 13:40:00,65.78,65.8,65.78,65.78,87080.0,55.7837,55.8006,55.7837,55.7837,87080.0
2020-01-22 13:45:00,65.78,65.79,65.76,65.79,18088.0,55.7837,55.7922,55.7667,55.7922,18088.0
2020-01-22 13:50:00,65.78,65.78,65.76,65.78,254327.0,55.7837,55.7837,55.7667,55.7837,254327.0
2020-01-22 13:55:00,65.78,65.78,65.74,65.75,24444.0,55.7837,55.7837,55.7498,55.7582,24444.0
2020-01-22 14:00:00,65.75,65.77,65.75,65.77,32212.0,55.7582,55.7752,55.7582,55.7752,32212.0
2020-01-22 14:05:00,65.76,65.77,65.76,65.77,12600.0,55.7667,55.7752,55.7667,55.7752,12600.0
2020-01-22 14:10:00,65.77,65.78,65.76,65.78,46549.0,55.7752,55.7837,55.7667,55.7837,46549.0
2020-01-22 14:15:00,65.78,65.78,65.75,65.76,35561.0,55.7837,55.7837,55.7582,55.7667,35561.0
2020-01-22 14:20:00,65.76,65.77,65.75,65.76,234463.0,55.7667,55.7752,55.7582,55.7667,234463.0
2020-01-22 14:25:00,65.77,65.77,65.76,65.77,62899.0,55.7752,55.7752,55.7667,55.7752,62899.0
2020-01-22 14:30:00,65.77,65.77,65.76,65.76,69302.0,55.7752,55.7752,55.7667,55.7667,69302.0
2020-01-22 14:35:00,65.77,65.77,65.76,65.77,28229.0,55.7752,55.7752,55.7667,55.7752,28229.0
2020-01-22 14:40:00,65.77,65.77,65.75,65.76,59017.0,55.7752,55.7752,55.7582,55.7667,59017.0
2020-01-22 14:45:00,65.75,65.76,65.75,65.76,23249.0,55.7582,55.7667,55.7582,55.7667,23249.0
2020-01-22 14:50:00,65.76,65.76,65.75,65.76,40105.0,55.7667,55.7667,55.7582,55.7667,40105.0
2020-01-22 14:55:00,65.76,65.77,65.75,65.76,112009.0,55.7667,55.7752,55.7582,55.7667,112009.0
2020-01-22 15:00:00,65.76,65.77,65.75,65.75,80906.0,55.7667,55.7752,55.7582,55.7582,80906.0
2020-01-22 15:05:00,65.76,65.76,65.72,65.76,191592.0,55.7667,55.7667,55.7328,55.7667,191592.0
2020-01-22 15:10:00,65.77,65.77,65.72,65.73,273575.0,55.7752,55.7752,55.7328,55.7413,273575.0
2020-01-22 15:15:00,65.73,65.73,65.7,65.72,77881.0,55.7413,55.7413,55.7158,55.7328,77881.0
2020-01-22 15:20:00,65.72,65.73,65.67,65.67,93703.0,55.7328,55.7413,55.6904,55.6904,93703.0
2020-01-22 15:25:00,65.67,65.7,65.67,65.69,56068.0,55.6904,55.7158,55.6904,55.7074,56068.0
2020-01-22 15:30:00,65.69,65.72,65.68,65.72,84269.0,55.7074,55.7328,55.6989,55.7328,84269.0
2020-01-22 15:35:00,65.72,65.73,65.71,65.71,75951.0,55.7328,55.7413,55.7243,55.7243,75951.0
2020-01-22 15:40:00,65.71,65.71,65.67,65.69,50617.0,55.7243,55.7243,55.6904,55.7074,50617.0
2020-01-22 15:45:00,65.68,65.71,65.67,65.69,32605.0,55.6989,55.7243,55.6904,55.7074,32605.0
2020-01-22 15:50:00,65.7,65.73,65.68,65.71,268522.0,55.7158,55.7413,55.6989,55.7243,268522.0
2020-01-22 15:55:00,65.71,65.74,65.7,65.72,483991.0,55.7243,55.7498,55.7158,55.7328,483991.0
2020-01-23 09:30:00,65.5,65.5,65.31,65.31,249794.0,55.5462,55.5462,55.3851,55.3851,249794.0
2020-01-23 09:35:00,65.31,65.31,65.23,65.27,167039.0,55.3851,55.3851,55.3173,55.3512,167039.0
2020-01-23 09:40:00,65.26,65.3,65.24,65.24,77452.0,55.3427,55.3766,55.3257,55.3257,77452.0
2020-01-23 09:45:00,65.24,65.31,65.24,65.26,34505.0,55.3257,55.3851,55.3257,55.3427,34505.0
2020-01-23 09:50:00,65.26,65.28,65.21,65.22,54176.0,55.3427,55.3597,55.3003,55.3088,54176.0
2020-01-23 09:55:00,65.25,65.33,65.24,65.32,88334.0,55.3342,55.4021,55.3257,55.3936,88334.0
2020-01-23 10:00:00,65.33,65.33,65.29,65.3,32103.0,55.4021,55.4021,55.3681,55.3766,32103.0
2020-01-23 10:05:00,65.3,65.35,65.3,65.35,72805.0,55.3766,55.419,55.3766,55.419,72805.0
2020-01-23 10:10:00,65.35,65.37,65.34,65.36,39063.0,55.419,55.436,55.4105,55.4275,39063.0
2020-01-23 10:15:00,65.38,65.38,65.32,65.34,101755.0,55.4445,55.4445,55.3936,55.4105,101755.0
2020-01-23 10:20:00,65.34,65.36,65.29,65.31,72183.0,55.4105,55.4275,55.3681,55.3851,72183.0
2020-01-23 10:25:00,65.32,65.34,65.29,65.32,31517.0,55.3936,55.4105,55.3681,55.3936,31517.0
2020-01-23 10:30:00,65.32,65.35,65.32,65.34,106685.0,55.3936,55.419,55.3936,55.4105,106685.0
2020-01-23 10:35:00,65.35,65.36,65.3,65.31,97881.0,55.419,55.4275,55.3766,55.3851,97881.0
2020-01-23 10:40:00,65.3,65.35,65.3,65.31,37500.0,55.3766,55.419,55.3766,55.3851,37500.0
2020-01-23 10:45:00,65.3,65.31,65.24,65.24,186076.0,55.3766,55.3851,55.3257,55.3257,186076.0
2020-01-23 10:50:00,65.26,65.27,65.23,65.24,21449.0,55.3427,55.3512,55.3173,55.3257,21449.0
2020-01-23 10:55:00,65.23,65.26,65.22,65.26,63296.0,55.3173,55.3427,55.3088,55.3427,63296.0
2020-01-23 11:00:00,65.27,65.27,65.2,65.22,156457.0,55.3512,55.3512,55.2918,55.3088,156457.0
2020-01-23 11:05:00,65.21,65.21,65.17,65.18,59016.0,55.3003,55.3003,55.2664,55.2749,59016.0
2020-01-23 11:10:00,65.17,65.19,65.15,65.18,28701.0,55.2664,55.2833,55.2494,55.2749,28701.0
2020-01-23 11:15:00,65.19,65.22,65.17,65.17,128426.0,55.2833,55.3088,55.2664,55.2664,128426.0
2020-01-23 11:20:00,65.18,65.21,65.16,65.17,31685.0,55.2749,55.3003,55.2579,55.2664,31685.0
2020-01-23 11:25:00,65.17,65.18,65.15,65.17,123668.0,55.2664,55.2749,55.2494,55.2664,123668.0
2020-01-23 11:30:00,65.17,65.19,65.16,65.19,122237.0,55.2664,55.2833,55.2579,55.2833,122237.0
2020-01-23 11:35:00,65.19,65.24,65.18,65.24,69870.0,55.2833,55.3257,55.2749,55.3257,69870.0
2020-01-23 11:40:00,65.23,65.23,65.2,65.2,58866.0,55.3173,55.3173,55.2918,55.2918,58866.0
2020-01-23 11:45:00,65.2,65.22,65.18,65.19,35778.0,55.2918,55.3088,55.2749,55.2833,35778.0
2020-01-23 11:50:00,65.19,65.23,65.17,65.23,25751.0,55.2833,55.3173,55.2664,55.3173,25751.0
2020-01-23 11:55:00,65.22,65.24,65.2,65.23,17771.0,55.3088,55.3257,55.2918,55.3173,17771.0
2020-01-23 12:00:00,65.23,65.24,65.21,65.22,26557.0,55.3173,55.3257,55.3003,55.3088,26557.0
2020-01-23 12:05:00,65.21,65.27,65.21,65.26,79351.0,55.3003,55.3512,55.3003,55.3427,79351.0
2020-01-23 12:10:00,65.26,65.3,65.26,65.3,32888.0,55.3427,55.3766,55.3427,55.3766,32888.0
2020-01-23 12:15:00,65.3,65.31,65.29,65.3,37190.0,55.3766,55.3851,55.3681,55.3766,37190.0
2020-01-23 12:20:00,65.3,65.34,65.3,65.34,40680.0,55.3766,55.4105,55.3766,55.4105,40680.0
2020-01-23 12:25:00,65.33,65.35,65.32,65.34,48200.0,55.4021,55.419,55.3936,55.4105,48200.0
2020-01-23 12:30:00,65.34,65.37,65.34,65.35,60740.0,55.4105,55.436,55.4105,55.419,60740.0
2020-01-23 12:35:00,65.35,65.36,65.32,65.32,20470.0,55.419,55.4275,55.3936,55.3936,20470.0
2020-01-23 12:40:00,65.31,65.34,65.31,65.33,27175.0,55.3851,55.4105,55.3851,55.4021,27175.0
2020-01-23 12:45:00,65.33,65.36,65.32,65.36,28219.0,55.4021,55.4275,55.3936,55.4275,28219.0
2020-01-23 12:50:00,65.36,65.36,65.34,65.35,38637.0,55.4275,55.4275,55.4105,55.419,38637.0
2020-01-23 12:55:00,65.35,65.36,65.31,65.32,22361.0,55.419,55.4275,55.3851,55.3936,22361.0
2020-01-23 13:00:00,65.32,65.33,65.3,65.31,24953.0,55.3936,55.4021,55.3766,55.3851,24953.0
2020-01-23 13:05:00,65.31,65.32,65.3,65.31,20859.0,55.3851,55.3936,55.3766,55.3851,20859.0
2020-01-23 13:10:00,65.31,65.33,65.3,65.33,20156.0,55.3851,55.4021,55.3766,55.4021,20156.0
2020-01-23 13:15:00,65.32,65.33,65.31,65.33,12542.0,55.3936,55.4021,55.3851,55.4021,12542.0
2020-01-23 13:20:00,65.34,65.4,65.33,65.4,23476.0,55.4105,55.4614,55.4021,55.4614,23476.0
2020-01-23 13:25:00,65.41,65.41,65.36,65.36,39836.0,55.4699,55.4699,55.4275,55.4275,39836.0
2020-01-23 13:30:00,65.36,65.37,65.35,65.37,17066.0,55.4275,55.436,55.419,55.436,17066.0
2020-01-23 13:35:00,65.37,65.38,65.36,65.37,70436.0,55.436,55.4445,55.4275,55.436,70436.0
2020-01-23 13:40:00,65.37,65.43,65.37,65.42,30684.0,55.436,55.4869,55.436,55.4784,30684.0
2020-01-23 13:45:00,65.42,65.44,65.41,65.42,74263.0,55.4784,55.4954,55.4699,55.4784,74263.0
2020-01-23 13:50:00,65.42,65.45,65.42,65.42,31926.0,55.4784,55.5038,55.4784,55.4784,31926.0
2020-01-23 13:55:00,65.42,65.44,65.42,65.43,97659.0,55.4784,55.4954,55.4784,55.4869,97659.0
2020-01-23 14:00:00,65.44,65.47,65.43,65.45,61821.0,55.4954,55.5208,55.4869,55.5038,61821.0
2020-01-23 14:05:00,65.45,65.47,65.43,65.47,43486.0,55.5038,55.5208,55.4869,55.5208,43486.0
2020-01-23 14:10:00,65.47,65.48,65.45,65.47,33240.0,55.5208,55.5293,55.5038,55.5208,33240.0
2020-01-23 14:15:00,65.47,65.49,65.45,65.48,77358.0,55.5208,55.5378,55.5038,55.5293,77358.0
2020-01-23 14:20:00,65.48,65.5,65.48,65.5,41744.0,55.5293,55.5462,55.5293,55.5462,41744.0
2020-01-23 14:25:00,65.49,65.51,65.48,65.49,189573.0,55.5378,55.5547,55.5293,55.5378,189573.0
2020-01-23 14:30:00,65.49,65.52,65.49,65.5,48884.0,55.5378,55.5632,55.5378,55.5462,48884.0
2020-01-23 14:35:00,65.51,65.51,65.49,65.5,45927.0,55.5547,55.5547,55.5378,55.5462,45927.0
2020-01-23 14:40:00,65.51,65.51,65.49,65.5,44765.0,55.5547,55.5547,55.5378,55.5462,44765.0
2020-01-23 14:45:00,65.51,65.51,65.49,65.5,33660.0,55.5547,55.5547,55.5378,55.5462,33660.0
2020-01-23 14:50:00,65.5,65.52,65.49,65.52,31967.0,55.5462,55.5632,55.5378,55.5632,31967.0
2020-01-23 14:55:00,65.51,65.55,65.51,65.55,45058.0,55.5547,55.5886,55.5547,55.5886,45058.0
2020-01-23 15:00:00,65.55,65.55,65.53,65.53,449774.0,55.5886,55.5886,55.5717,55.5717,449774.0
2020-01-23 15:05:00,65.54,65.55,65.52,65.54,151138.0,55.5802,55.5886,55.5632,55.5802,151138.0
2020-01-23 15:10:00,65.54,65.55,65.53,65.53,65268.0,55.5802,55.5886,55.5717,55.5717,65268.0
2020-01-23 15:15:00,65.54,65.54,65.53,65.54,34247.0,55.5802,55.5802,55.5717,55.5802,34247.0
2020-01-23 15:20:00,65.54,65.56,65.53,65.55,125337.0,55.5802,55.5971,55.5717,55.5886,125337.0
2020-01-23 15:25:00,65.55,65.59,65.53,65.58,78564.0,55.5886,55.6226,55.5717,55.6141,78564.0
2020-01-23 15:30:00,65.58,65.62,65.57,65.6,98149.0,55.6141,55.648,55.6056,55.631,98149.0
2020-01-23 15:35:00,65.6,65.6,65.57,65.58,55603.0,55.631,55.631,55.6056,55.6141,55603.0
2020-01-23 15:40:00,65.58,65.59,65.56,65.57,103613.0,55.6141,55.6226,55.5971,55.6056,103613.0
2020-01-23 15:45:00,65.57,65.59,65.56,65.58,111881.0,55.6056,55.6226,55.5971,55.6141,111881.0
2020-01-23 15:50:00,65.58,65.59,65.54,65.56,173315.0,55.6141,55.6226,55.5802,55.5971,173315.0
2020-01-23 15:55:00,65.56,65.58,65.55,65.56,541744.0,55.5971,55.6141,55.5886,55.5971,541744.0
2020-01-24 09:30:00,65.83,65.83,65.72,65.73,234892.0,55.8261,55.8261,55.7328,55.7413,234892.0
2020-01-24 09:35:00,65.73,65.76,65.72,65.74,646943.0,55.7413,55.7667,55.7328,55.7498,646943.0
2020-01-24 09:40:00,65.74,65.75,65.72,65.74,664814.0,55.7498,55.7582,55.7328,55.7498,664814.0
2020-01-24 09:45:00,65.74,65.74,65.69,65.7,106626.0,55.7498,55.7498,55.7074,55.7158,106626.0
2020-01-24 09:50:00,65.69,65.71,65.67,65.68,156250.0,55.7074,55.7243,55.6904,55.6989,156250.0
2020-01-24 09:55:00,65.68,65.75,65.68,65.75,68225.0,55.6989,55.7582,55.6989,55.7582,68225.0
2020-01-24 10:00:00,65.74,65.74,65.66,65.69,120328.0,55.7498,55.7498,55.6819,55.7074,120328.0
2020-01-24 10:05:00,65.69,65.71,65.67,65.68,376157.0,55.7074,55.7243,55.6904,55.6989,376157.0
2020-01-24 10:10:00,65.67,65.7,65.67,65.7,72320.0,55.6904,55.7158,55.6904,55.7158,72320.0
2020-01-24 10:15:00,65.7,65.72,65.62,65.62,148817.0,55.7158,55.7328,55.648,55.648,148817.0
2020-01-24 10:20:00,65.62,65.63,65.6,65.63,69989.0,55.648,55.6565,55.631,55.6565,69989.0
2020-01-24 10:25:00,65.62,65.63,65.53,65.53,115445.0,55.648,55.6565,55.5717,55.5717,115445.0
2020-01-24 10:30:00,65.52,65.55,65.52,65.53,42248.0,55.5632,55.5886,55.5632,55.5717,42248.0
2020-01-24 10:35:00,65.53,65.56,65.52,65.56,82680.0,55.5717,55.5971,55.5632,55.5971,82680.0
2020-01-24 10:40:00,65.56,65.57,65.51,65.52,28010.0,55.5971,55.6056,55.5547,55.5632,28010.0
2020-01-24 10:45:00,65.52,65.54,65.49,65.5,71091.0,55.5632,55.5802,55.5378,55.5462,71091.0
2020-01-24 10:50:00,65.5,65.54,65.49,65.53,52860.0,55.5462,55.5802,55.5378,55.5717,52860.0
2020-01-24 10:55:00,65.54,65.56,65.52,65.56,34734.0,55.5802,55.5971,55.5632,55.5971,34734.0
2020-01-24 11:00:00,65.55,65.58,65.53,65.58,66490.0,55.5886,55.6141,55.5717,55.6141,66490.0
2020-01-24 11:05:00,65.58,65.6,65.58,65.59,23921.0,55.6141,55.631,55.6141,55.6226,23921.0
2020-01-24 11:10:00,65.59,65.6,65.58,65.59,60294.0,55.6226,55.631,55.6141,55.6226,60294.0
2020-01-24 11:15:00,65.59,65.6,65.48,65.52,215027.0,55.6226,55.631,55.5293,55.5632,215027.0
2020-01-24 11:20:00,65.51,65.54,65.47,65.48,67481.0,55.5547,55.5802,55.5208,55.5293,67481.0
2020-01-24 11:25:00,65.48,65.5,65.46,65.5,118260.0,55.5293,55.5462,55.5123,55.5462,118260.0
2020-01-24 11:30:00,65.5,65.5,65.44,65.48,151634.0,55.5462,55.5462,55.4954,55.5293,151634.0
2020-01-24 11:35:00,65.49,65.52,65.46,65.51,172038.0,55.5378,55.5632,55.5123,55.5547,172038.0
2020-01-24 11:40:00,65.51,65.51,65.42,65.44,94514.0,55.5547,55.5547,55.4784,55.4954,94514.0
2020-01-24 11:45:00,65.44,65.49,65.44,65.48,215016.0,55.4954,55.5378,55.4954,55.5293,215016.0
2020-01-24 11:50:00,65.48,65.51,65.46,65.5,161758.0,55.5293,55.5547,55.5123,55.5462,161758.0
2020-01-24 11:55:00,65.51,65.52,65.45,65.46,87957.0,55.5547,55.5632,55.5038,55.5123,87957.0
2020-01-24 12:00:00,65.45,65.45,65.41,65.45,134141.0,55.5038,55.5038,55.4699,55.5038,134141.0
2020-01-24 12:05:00,65.45,65.45,65.39,65.39,127766.0,55.5038,55.5038,55.453,55.453,127766.0
2020-01-24 12:10:00,65.39,65.42,65.38,65.4,85406.0,55.453,55.4784,55.4445,55.4614,85406.0
2020-01-24 12:15:00,65.39,65.4,65.31,65.32,342970.0,55.453,55.4614,55.3851,55.3936,342970.0
2020-01-24 12:20:00,65.31,65.4,65.31,65.4,57132.0,55.3851,55.4614,55.3851,55.4614,57132.0
2020-01-24 12:25:00,65.39,65.4,65.35,65.39,108942.0,55.453,55.4614,55.419,55.453,108942.0
2020-01-24 12:30:00,65.39,65.43,65.38,65.42,62415.0,55.453,55.4869,55.4445,55.4784,62415.0
2020-01-24 12:35:00,65.42,65.45,65.41,65.44,901255.0,55.4784,55.5038,55.4699,55.4954,901255.0
2020-01-24 12:40:00,65.43,65.46,65.43,65.44,225442.0,55.4869,55.5123,55.4869,55.4954,225442.0
2020-01-24 12:45:00,65.44,65.45,65.4,65.43,85485.0,55.4954,55.5038,55.4614,55.4869,85485.0
2020-01-24 12:50:00,65.44,65.44,65.41,65.43,30741.0,55.4954,55.4954,55.4699,55.4869,30741.0
2020-01-24 12:55:00,65.43,65.45,65.41,65.45,13248.0,55.4869,55.5038,55.4699,55.5038,13248.0
2020-01-24 13:00:00,65.44,65.44,65.38,65.39,50875.0,55.4954,55.4954,55.4445,55.453,50875.0
2020-01-24 13:05:00,65.38,65.41,65.37,65.4,35130.0,55.4445,55.4699,55.436,55.4614,35130.0
2020-01-24 13:10:00,65.41,65.41,65.36,65.36,65194.0,55.4699,55.4699,55.4275,55.4275,65194.0
2020-01-24 13:15:00,65.37,65.38,65.34,65.34,49331.0,55.436,55.4445,55.4105,55.4105,49331.0
2020-01-24 13:20:00,65.35,65.38,65.34,65.37,124884.0,55.419,55.4445,55.4105,55.436,124884.0
2020-01-24 13:25:00,65.37,65.37,65.34,65.35,120646.0,55.436,55.436,55.4105,55.419,120646.0
2020-01-24 13:30:00,65.34,65.34,65.31,65.33,97416.0,55.4105,55.4105,55.3851,55.4021,97416.0
2020-01-24 13:35:00,65.32,65.35,65.31,65.33,56676.0,55.3936,55.419,55.3851,55.4021,56676.0
2020-01-24 13:40:00,65.34,65.34,65.29,65.32,66926.0,55.4105,55.4105,55.3681,55.3936,66926.0
2020-01-24 13:45:00,65.31,65.33,65.27,65.28,52697.0,55.3851,55.4021,55.3512,55.3597,52697.0
2020-01-24 13:50:00,65.28,65.3,65.25,65.29,110068.0,55.3597,55.3766,55.3342,55.3681,110068.0
2020-01-24 13:55:00,65.29,65.29,65.25,65.27,56617.0,55.3681,55.3681,55.3342,55.3512,56617.0
2020-01-24 14:00:00,65.27,65.28,65.23,65.25,55189.0,55.3512,55.3597,55.3173,55.3342,55189.0
2020-01-24 14:05:00,65.25,65.28,65.25,65.27,48990.0,55.3342,55.3597,55.3342,55.3512,48990.0
2020-01-24 14:10:00,65.27,65.27,65.23,65.23,41571.0,55.3512,55.3512,55.3173,55.3173,41571.0
2020-01-24 14:15:00,65.23,65.25,65.2,65.2,59588.0,55.3173,55.3342,55.2918,55.2918,59588.0
2020-01-24 14:20:00,65.19,65.2,65.14,65.17,128579.0,55.2833,55.2918,55.2409,55.2664,128579.0
2020-01-24 14:25:00,65.17,65.2,65.15,65.16,121946.0,55.2664,55.2918,55.2494,55.2579,121946.0
2020-01-24 14:30:00,65.16,65.2,65.16,65.2,47180.0,55.2579,55.2918,55.2579,55.2918,47180.0
2020-01-24 14:35:00,65.2,65.2,65.15,65.19,99074.0,55.2918,55.2918,55.2494,55.2833,99074.0
2020-01-24 14:40:00,65.19,65.21,65.15,65.16,53593.0,55.2833,55.3003,55.2494,55.2579,53593.0
2020-01-24 14:45:00,65.16,65.19,65.14,65.19,54887.0,55.2579,55.2833,55.2409,55.2833,54887.0
2020-01-24 14:50:00,65.19,65.21,65.18,65.21,55555.0,55.2833,55.3003,55.2749,55.3003,55555.0
2020-01-24 14:55:00,65.21,65.27,65.21,65.27,58460.0,55.3003,55.3512,55.3003,55.3512,58460.0
2020-01-24 15:00:00,65.27,65.31,65.25,65.29,179628.0,55.3512,55.3851,55.3342,55.3681,179628.0
2020-01-24 15:05:00,65.3,65.31,65.28,65.3,188610.0,55.3766,55.3851,55.3597,55.3766,188610.0
2020-01-24 15:10:00,65.3,65.32,65.28,65.3,237103.0,55.3766,55.3936,55.3597,55.3766,237103.0
2020-01-24 15:15:00,65.31,65.34,65.29,65.32,160926.0,55.3851,55.4105,55.3681,55.3936,160926.0
2020-01-24 15:20:00,65.32,65.35,65.31,65.31,151922.0,55.3936,55.419,55.3851,55.3851,151922.0
2020-01-24 15:25:00,65.31,65.32,65.3,65.31,71700.0,55.3851,55.3936,55.3766,55.3851,71700.0
2020-01-24 15:30:00,65.3,65.31,65.23,65.24,136091.0,55.3766,55.3851,55.3173,55.3257,136091.0
2020-01-24 15:35:00,65.24,65.28,65.22,65.22,101210.0,55.3257,55.3597,55.3088,55.3088,101210.0
2020-01-24 15:40:00,65.23,65.24,65.19,65.2,139728.0,55.3173,55.3257,55.2833,55.2918,139728.0
2020-01-24 15:45:00,65.2,65.25,65.19,65.25,272688.0,55.2918,55.3342,55.2833,55.3342,272688.0
2020-01-24 15:50:00,65.24,65.29,65.21,65.28,184773.0,55.3257,55.3681,55.3003,55.3597,184773.0
2020-01-24 15:55:00,65.29,65.3,65.26,65.27,384857.0,55.3681,55.3766,55.3427,55.3512,384857.0
2020-01-27 09:30:00,64.06,64.09,63.94,64.08,298013.0,54.3251,54.3505,54.2233,54.342,298013.0
2020-01-27 09:35:00,64.08,64.14,64.04,64.13,154537.0,54.342,54.3929,54.3081,54.3844,154537.0
2020-01-27 09:40:00,64.14,64.15,64.09,64.15,145534.0,54.3929,54.4014,54.3505,54.4014,145534.0
2020-01-27 09:45:00,64.14,64.22,64.14,64.19,179973.0,54.3929,54.4608,54.3929,54.4353,179973.0
2020-01-27 09:50:00,64.2,64.25,64.17,64.23,248840.0,54.4438,54.4862,54.4183,54.4692,248840.0
2020-01-27 09:55:00,64.23,64.24,64.13,64.18,152260.0,54.4692,54.4777,54.3844,54.4268,152260.0
2020-01-27 10:00:00,64.19,64.19,64.12,64.12,76992.0,54.4353,54.4353,54.3759,54.3759,76992.0
2020-01-27 10:05:00,64.11,64.15,64.09,64.14,282540.0,54.3675,54.4014,54.3505,54.3929,282540.0
2020-01-27 10:10:00,64.13,64.13,64.06,64.07,145202.0,54.3844,54.3844,54.3251,54.3335,145202.0
2020-01-27 10:15:00,64.08,64.1,64.02,64.03,96356.0,54.342,54.359,54.2911,54.2996,96356.0
2020-01-27 10:20:00,64.03,64.09,64.02,64.06,77903.0,54.2996,54.3505,54.2911,54.3251,77903.0
2020-01-27 10:25:00,64.07,64.13,64.04,64.13,118171.0,54.3335,54.3844,54.3081,54.3844,118171.0
2020-01-27 10:30:00,64.12,64.12,64.0,64.01,88489.0,54.3759,54.3759,54.2742,54.2827,88489.0
2020-01-27 10:35:00,64.02,64.06,64.01,64.03,106700.0,54.2911,54.3251,54.2827,54.2996,106700.0
2020-01-27 10:40:00,64.03,64.04,63.98,63.98,76699.0,54.2996,54.3081,54.2572,54.2572,76699.0
2020-01-27 10:45:00,63.98,64.0,63.97,63.99,97424.0,54.2572,54.2742,54.2487,54.2657,97424.0
2020-01-27 10:50:00,63.99,63.99,63.91,63.92,122963.0,54.2657,54.2657,54.1979,54.2063,122963.0
2020-01-27 10:55:00,63.91,63.98,63.9,63.98,75704.0,54.1979,54.2572,54.1894,54.2572,75704.0
2020-01-27 11:00:00,63.98,64.03,63.96,64.03,95968.0,54.2572,54.2996,54.2403,54.2996,95968.0
2020-01-27 11:05:00,64.03,64.04,63.99,63.99,102082.0,54.2996,54.3081,54.2657,54.2657,102082.0
2020-01-27 11:10:00,63.99,63.99,63.95,63.96,20626.0,54.2657,54.2657,54.2318,54.2403,20626.0
2020-01-27 11:15:00,63.95,63.97,63.94,63.96,34762.0,54.2318,54.2487,54.2233,54.2403,34762.0
2020-01-27 11:20:00,63.95,64.01,63.94,63.99,63053.0,54.2318,54.2827,54.2233,54.2657,63053.0
2020-01-27 11:25:00,63.99,64.02,63.96,64.0,69214.0,54.2657,54.2911,54.2403,54.2742,69214.0
2020-01-27 11:30:00,64.0,64.04,63.95,64.0,81158.0,54.2742,54.3081,54.2318,54.2742,81158.0
2020-01-27 11:35:00,64.0,64.1,64.0,64.09,166419.0,54.2742,54.359,54.2742,54.3505,166419.0
2020-01-27 11:40:00,64.1,64.12,64.06,64.12,47666.0,54.359,54.3759,54.3251,54.3759,47666.0
2020-01-27 11:45:00,64.12,64.12,64.06,64.06,21698.0,54.3759,54.3759,54.3251,54.3251,21698.0
2020-01-27 11:50:00,64.06,64.1,64.05,64.07,27247.0,54.3251,54.359,54.3166,54.3335,27247.0
2020-01-27 11:55:00,64.06,64.11,64.05,64.08,30339.0,54.3251,54.3675,54.3166,54.342,30339.0
2020-01-27 12:00:00,64.07,64.09,64.03,64.04,72900.0,54.3335,54.3505,54.2996,54.3081,72900.0
2020-01-27 12:05:00,64.04,64.11,64.04,64.09,48974.0,54.3081,54.3675,54.3081,54.3505,48974.0
2020-01-27 12:10:00,64.09,64.12,64.08,64.09,71960.0,54.3505,54.3759,54.342,54.3505,71960.0
2020-01-27 12:15:00,64.1,64.14,64.1,64.11,41284.0,54.359,54.3929,54.359,54.3675,41284.0
2020-01-27 12:20:00,64.12,64.17,64.11,64.13,84997.0,54.3759,54.4183,54.3675,54.3844,84997.0
2020-01-27 12:25:00,64.13,64.15,64.11,64.13,47301.0,54.3844,54.4014,54.3675,54.3844,47301.0
2020-01-27 12:30:00,64.13,64.15,64.12,64.14,28122.0,54.3844,54.4014,54.3759,54.3929,28122.0
2020-01-27 12:35:00,64.14,64.14,64.1,64.11,30561.0,54.3929,54.3929,54.359,54.3675,30561.0
2020-01-27 12:40:00,64.1,64.15,64.1,64.14,33087.0,54.359,54.4014,54.359,54.3929,33087.0
2020-01-27 12:45:00,64.14,64.17,64.12,64.16,49332.0,54.3929,54.4183,54.3759,54.4099,49332.0
2020-01-27 12:50:00,64.16,64.17,64.12,64.12,124606.0,54.4099,54.4183,54.3759,54.3759,124606.0
2020-01-27 12:55:00,64.12,64.12,64.09,64.11,46481.0,54.3759,54.3759,54.3505,54.3675,46481.0
2020-01-27 13:00:00,64.12,64.15,64.1,64.15,62875.0,54.3759,54.4014,54.359,54.4014,62875.0
2020-01-27 13:05:00,64.14,64.15,64.12,64.13,64462.0,54.3929,54.4014,54.3759,54.3844,64462.0
2020-01-27 13:10:00,64.12,64.13,64.1,64.12,26125.0,54.3759,54.3844,54.359,54.3759,26125.0
2020-01-27 13:15:00,64.12,64.17,64.11,64.17,24911.0,54.3759,54.4183,54.3675,54.4183,24911.0
2020-01-27 13:20:00,64.16,64.19,64.16,64.16,33288.0,54.4099,54.4353,54.4099,54.4099,33288.0
2020-01-27 13:25:00,64.17,64.18,64.16,64.17,28290.0,54.4183,54.4268,54.4099,54.4183,28290.0
2020-01-27 13:30:00,64.17,64.2,64.16,64.17,36200.0,54.4183,54.4438,54.4099,54.4183,36200.0
2020-01-27 13:35:00,64.18,64.2,64.17,64.19,123115.0,54.4268,54.4438,54.4183,54.4353,123115.0
2020-01-27 13:40:00,64.2,64.2,64.17,64.17,94621.0,54.4438,54.4438,54.4183,54.4183,94621.0
2020-01-27 13:45:00,64.17,64.18,64.15,64.17,40590.0,54.4183,54.4268,54.4014,54.4183,40590.0
2020-01-27 13:50:00,64.17,64.17,64.12,64.12,30422.0,54.4183,54.4183,54.3759,54.3759,30422.0
2020-01-27 13:55:00,64.13,64.14,64.1,64.11,111477.0,54.3844,54.3929,54.359,54.3675,111477.0
2020-01-27 14:00:00,64.11,64.12,64.06,64.08,146226.0,54.3675,54.3759,54.3251,54.342,146226.0
2020-01-27 14:05:00,64.08,64.11,64.07,64.11,77163.0,54.342,54.3675,54.3335,54.3675,77163.0
2020-01-27 14:10:00,64.11,64.14,64.1,64.12,227148.0,54.3675,54.3929,54.359,54.3759,227148.0
2020-01-27 14:15:00,64.12,64.15,64.12,64.13,52686.0,54.3759,54.4014,54.3759,54.3844,52686.0
2020-01-27 14:20:00,64.13,64.13,64.08,64.1,88278.0,54.3844,54.3844,54.342,54.359,88278.0
2020-01-27 14:25:00,64.1,64.15,64.09,64.14,81046.0,54.359,54.4014,54.3505,54.3929,81046.0
2020-01-27 14:30:00,64.15,64.16,64.11,64.12,75829.0,54.4014,54.4099,54.3675,54.3759,75829.0
2020-01-27 14:35:00,64.13,64.14,64.09,64.12,54543.0,54.3844,54.3929,54.3505,54.3759,54543.0
2020-01-27 14:40:00,64.11,64.14,64.1,64.12,44917.0,54.3675,54.3929,54.359,54.3759,44917.0
2020-01-27 14:45:00,64.11,64.11,64.07,64.07,76810.0,54.3675,54.3675,54.3335,54.3335,76810.0
2020-01-27 14:50:00,64.07,64.1,64.03,64.04,160985.0,54.3335,54.359,54.2996,54.3081,160985.0
2020-01-27 14:55:00,64.04,64.08,64.03,64.08,55877.0,54.3081,54.342,54.2996,54.342,55877.0
2020-01-27 15:00:00,64.07,64.09,64.06,64.07,71884.0,54.3335,54.3505,54.3251,54.3335,71884.0
2020-01-27 15:05:00,64.07,64.11,64.06,64.08,192321.0,54.3335,54.3675,54.3251,54.342,192321.0
2020-01-27 15:10:00,64.07,64.08,64.03,64.06,94683.0,54.3335,54.342,54.2996,54.3251,94683.0
2020-01-27 15:15:00,64.06,64.12,64.06,64.1,476124.0,54.3251,54.3759,54.3251,54.359,476124.0
2020-01-27 15:20:00,64.11,64.12,64.09,64.1,271333.0,54.3675,54.3759,54.3505,54.359,271333.0
2020-01-27 15:25:00,64.11,64.11,64.07,64.08,91079.0,54.3675,54.3675,54.3335,54.342,91079.0
2020-01-27 15:30:00,64.07,64.07,64.02,64.03,92887.0,54.3335,54.3335,54.2911,54.2996,92887.0
2020-01-27 15:35:00,64.03,64.05,64.01,64.05,94711.0,54.2996,54.3166,54.2827,54.3166,94711.0
2020-01-27 15:40:00,64.05,64.06,64.03,64.05,79179.0,54.3166,54.3251,54.2996,54.3166,79179.0
2020-01-27 15:45:00,64.04,64.06,63.98,63.99,145028.0,54.3081,54.3251,54.2572,54.2657,145028.0
2020-01-27 15:50:00,63.98,63.99,63.95,63.95,119454.0,54.2572,54.2657,54.2318,54.2318,119454.0
2020-01-27 15:55:00,63.96,63.97,63.91,63.93,583202.0,54.2403,54.2487,54.1979,54.2148,583202.0
2020-01-28 09:30:00,64.16,64.24,64.14,64.14,228070.0,54.4099,54.4777,54.3929,54.3929,228070.0
2020-01-28 09:35:00,64.14,64.15,64.1,64.11,117029.0,54.3929,54.4014,54.359,54.3675,117029.0
2020-01-28 09:40:00,64.11,64.14,64.1,64.14,100615.0,54.3675,54.3929,54.359,54.3929,100615.0
2020-01-28 09:45:00,64.14,64.18,64.11,64.17,121461.0,54.3929,54.4268,54.3675,54.4183,121461.0
2020-01-28 09:50:00,64.17,64.23,64.17,64.21,86797.0,54.4183,54.4692,54.4183,54.4523,86797.0
2020-01-28 09:55:00,64.21,64.22,64.19,64.2,63150.0,54.4523,54.4608,54.4353,54.4438,63150.0
2020-01-28 10:00:00,64.21,64.27,64.19,64.2,108942.0,54.4523,54.5032,54.4353,54.4438,108942.0
2020-01-28 10:05:00,64.21,64.31,64.21,64.31,77533.0,54.4523,54.5371,54.4523,54.5371,77533.0
2020-01-28 10:10:00,64.31,64.33,64.28,64.33,102825.0,54.5371,54.554,54.5116,54.554,102825.0
2020-01-28 10:15:00,64.34,64.34,64.3,64.31,75009.0,54.5625,54.5625,54.5286,54.5371,75009.0
2020-01-28 10:20:00,64.31,64.38,64.3,64.38,128027.0,54.5371,54.5964,54.5286,54.5964,128027.0
2020-01-28 10:25:00,64.39,64.42,64.37,64.37,326465.0,54.6049,54.6304,54.588,54.588,326465.0
2020-01-28 10:30:00,64.37,64.42,64.36,64.42,87690.0,54.588,54.6304,54.5795,54.6304,87690.0
2020-01-28 10:35:00,64.42,64.42,64.39,64.39,112940.0,54.6304,54.6304,54.6049,54.6049,112940.0
2020-01-28 10:40:00,64.39,64.45,64.39,64.44,40248.0,54.6049,54.6558,54.6049,54.6473,40248.0
2020-01-28 10:45:00,64.44,64.47,64.41,64.42,90073.0,54.6473,54.6728,54.6219,54.6304,90073.0
2020-01-28 10:50:00,64.42,64.45,64.41,64.43,182603.0,54.6304,54.6558,54.6219,54.6388,182603.0
2020-01-28 10:55:00,64.45,64.45,64.41,64.44,52911.0,54.6558,54.6558,54.6219,54.6473,52911.0
2020-01-28 11:00:00,64.45,64.45,64.4,64.4,58376.0,54.6558,54.6558,54.6134,54.6134,58376.0
2020-01-28 11:05:00,64.4,64.43,64.38,64.4,133792.0,54.6134,54.6388,54.5964,54.6134,133792.0
2020-01-28 11:10:00,64.39,64.43,64.39,64.42,360376.0,54.6049,54.6388,54.6049,54.6304,360376.0
2020-01-28 11:15:00,64.42,64.44,64.39,64.43,78787.0,54.6304,54.6473,54.6049,54.6388,78787.0
2020-01-28 11:20:00,64.42,64.44,64.4,64.43,178929.0,54.6304,54.6473,54.6134,54.6388,178929.0
2020-01-28 11:25:00,64.44,64.46,64.41,64.45,178968.0,54.6473,54.6643,54.6219,54.6558,178968.0
2020-01-28 11:30:00,64.45,64.5,64.44,64.47,114246.0,54.6558,54.6982,54.6473,54.6728,114246.0
2020-01-28 11:35:00,64.48,64.48,64.44,64.46,58408.0,54.6812,54.6812,54.6473,54.6643,58408.0
2020-01-28 11:40:00,64.46,64.46,64.44,64.44,58268.0,54.6643,54.6643,54.6473,54.6473,58268.0
2020-01-28 11:45:00,64.44,64.45,64.38,64.42,51544.0,54.6473,54.6558,54.5964,54.6304,51544.0
2020-01-28 11:50:00,64.41,64.45,64.41,64.45,34544.0,54.6219,54.6558,54.6219,54.6558,34544.0
2020-01-28 11:55:00,64.46,64.48,64.44,64.48,29993.0,54.6643,54.6812,54.6473,54.6812,29993.0
2020-01-28 12:00:00,64.48,64.49,64.46,64.46,42707.0,54.6812,54.6897,54.6643,54.6643,42707.0
2020-01-28 12:05:00,64.47,64.47,64.45,64.45,13826.0,54.6728,54.6728,54.6558,54.6558,13826.0
2020-01-28 12:10:00,64.46,64.49,64.45,64.49,38563.0,54.6643,54.6897,54.6558,54.6897,38563.0
2020-01-28 12:15:00,64.48,64.5,64.47,64.5,19246.0,54.6812,54.6982,54.6728,54.6982,19246.0
2020-01-28 12:20:00,64.5,64.51,64.49,64.51,39231.0,54.6982,54.7067,54.6897,54.7067,39231.0
2020-01-28 12:25:00,64.5,64.51,64.48,64.48,31226.0,54.6982,54.7067,54.6812,54.6812,31226.0
2020-01-28 12:30:00,64.49,64.49,64.47,64.47,32525.0,54.6897,54.6897,54.6728,54.6728,32525.0
2020-01-28 12:35:00,64.47,64.48,64.44,64.44,26220.0,54.6728,54.6812,54.6473,54.6473,26220.0
2020-01-28 12:40:00,64.45,64.45,64.43,64.45,18378.0,54.6558,54.6558,54.6388,54.6558,18378.0
2020-01-28 12:45:00,64.45,64.46,64.43,64.45,25991.0,54.6558,54.6643,54.6388,54.6558,25991.0
2020-01-28 12:50:00,64.44,64.45,64.41,64.42,24575.0,54.6473,54.6558,54.6219,54.6304,24575.0
2020-01-28 12:55:00,64.42,64.44,64.42,64.43,19255.0,54.6304,54.6473,54.6304,54.6388,19255.0
2020-01-28 13:00:00,64.43,64.44,64.39,64.41,48170.0,54.6388,54.6473,54.6049,54.6219,48170.0
2020-01-28 13:05:00,64.4,64.41,64.39,64.39,61052.0,54.6134,54.6219,54.6049,54.6049,61052.0
2020-01-28 13:10:00,64.39,64.43,64.38,64.43,40907.0,54.6049,54.6388,54.5964,54.6388,40907.0
2020-01-28 13:15:00,64.43,64.43,64.41,64.42,39796.0,54.6388,54.6388,54.6219,54.6304,39796.0
2020-01-28 13:20:00,64.42,64.44,64.41,64.44,49315.0,54.6304,54.6473,54.6219,54.6473,49315.0
2020-01-28 13:25:00,64.44,64.44,64.42,64.42,31193.0,54.6473,54.6473,54.6304,54.6304,31193.0
2020-01-28 13:30:00,64.42,64.44,64.41,64.42,105626.0,54.6304,54.6473,54.6219,54.6304,105626.0
2020-01-28 13:35:00,64.42,64.43,64.39,64.39,36158.0,54.6304,54.6388,54.6049,54.6049,36158.0
2020-01-28 13:40:00,64.4,64.43,64.4,64.43,82576.0,54.6134,54.6388,54.6134,54.6388,82576.0
2020-01-28 13:45:00,64.44,64.45,64.43,64.44,36296.0,54.6473,54.6558,54.6388,54.6473,36296.0
2020-01-28 13:50:00,64.45,64.45,64.44,64.45,15696.0,54.6558,54.6558,54.6473,54.6558,15696.0
2020-01-28 13:55:00,64.45,64.46,64.44,64.46,58252.0,54.6558,54.6643,54.6473,54.6643,58252.0
2020-01-28 14:00:00,64.46,64.48,64.45,64.48,51298.0,54.6643,54.6812,54.6558,54.6812,51298.0
2020-01-28 14:05:00,64.47,64.48,64.46,64.48,13730.0,54.6728,54.6812,54.6643,54.6812,13730.0
2020-01-28 14:10:00,64.48,64.51,64.47,64.5,44339.0,54.6812,54.7067,54.6728,54.6982,44339.0
2020-01-28 14:15:00,64.51,64.51,64.49,64.49,50535.0,54.7067,54.7067,54.6897,54.6897,50535.0
2020-01-28 14:20:00,64.49,64.51,64.48,64.5,68973.0,54.6897,54.7067,54.6812,54.6982,68973.0
2020-01-28 14:25:00,64.49,64.5,64.47,64.47,44483.0,54.6897,54.6982,54.6728,54.6728,44483.0
2020-01-28 14:30:00,64.47,64.49,64.47,64.48,110492.0,54.6728,54.6897,54.6728,54.6812,110492.0
2020-01-28 14:35:00,64.48,64.52,64.48,64.51,113503.0,54.6812,54.7152,54.6812,54.7067,113503.0
2020-01-28 14:40:00,64.5,64.52,64.5,64.52,44171.0,54.6982,54.7152,54.6982,54.7152,44171.0
2020-01-28 14:45:00,64.53,64.53,64.51,64.51,38667.0,54.7236,54.7236,54.7067,54.7067,38667.0
2020-01-28 14:50:00,64.51,64.51,64.48,64.49,90497.0,54.7067,54.7067,54.6812,54.6897,90497.0
2020-01-28 14:55:00,64.49,64.51,64.49,64.49,29868.0,54.6897,54.7067,54.6897,54.6897,29868.0
2020-01-28 15:00:00,64.5,64.51,64.48,64.48,39657.0,54.6982,54.7067,54.6812,54.6812,39657.0
2020-01-28 15:05:00,64.48,64.5,64.48,64.49,22230.0,54.6812,54.6982,54.6812,54.6897,22230.0
2020-01-28 15:10:00,64.48,64.51,64.48,64.5,81949.0,54.6812,54.7067,54.6812,54.6982,81949.0
2020-01-28 15:15:00,64.5,64.5,64.48,64.5,64470.0,54.6982,54.6982,54.6812,54.6982,64470.0
2020-01-28 15:20:00,64.5,64.51,64.49,64.51,79653.0,54.6982,54.7067,54.6897,54.7067,79653.0
2020-01-28 15:25:00,64.5,64.51,64.5,64.51,90263.0,54.6982,54.7067,54.6982,54.7067,90263.0
2020-01-28 15:30:00,64.51,64.53,64.51,64.52,154251.0,54.7067,54.7236,54.7067,54.7152,154251.0
2020-01-28 15:35:00,64.52,64.53,64.49,64.49,255559.0,54.7152,54.7236,54.6897,54.6897,255559.0
2020-01-28 15:40:00,64.49,64.52,64.48,64.52,244112.0,54.6897,54.7152,54.6812,54.7152,244112.0
2020-01-28 15:45:00,64.52,64.53,64.5,64.52,274574.0,54.7152,54.7236,54.6982,54.7152,274574.0
2020-01-28 15:50:00,64.52,64.52,64.49,64.49,606330.0,54.7152,54.7152,54.6897,54.6897,606330.0
2020-01-28 15:55:00,64.49,64.52,64.49,64.49,472816.0,54.6897,54.7152,54.6897,54.6897,472816.0
2020-01-29 09:30:00,64.61,64.64,64.57,64.64,275397.0,54.7915,54.8169,54.7576,54.8169,275397.0
2020-01-29 09:35:00,64.63,64.65,64.59,64.61,112550.0,54.8084,54.8254,54.7745,54.7915,112550.0
2020-01-29 09:40:00,64.61,64.66,64.6,64.63,541548.0,54.7915,54.8339,54.783,54.8084,541548.0
2020-01-29 09:45:00,64.63,64.63,64.56,64.56,55691.0,54.8084,54.8084,54.7491,54.7491,55691.0
2020-01-29 09:50:00,64.56,64.59,64.55,64.57,60455.0,54.7491,54.7745,54.7406,54.7576,60455.0
2020-01-29 09:55:00,64.56,64.57,64.48,64.49,564522.0,54.7491,54.7576,54.6812,54.6897,564522.0
2020-01-29 10:00:00,64.49,64.49,64.42,64.42,351107.0,54.6897,54.6897,54.6304,54.6304,351107.0
2020-01-29 10:05:00,64.42,64.46,64.4,64.43,112585.0,54.6304,54.6643,54.6134,54.6388,112585.0
2020-01-29 10:10:00,64.43,64.47,64.41,64.46,68240.0,54.6388,54.6728,54.6219,54.6643,68240.0
2020-01-29 10:15:00,64.45,64.49,64.44,64.48,64394.0,54.6558,54.6897,54.6473,54.6812,64394.0
2020-01-29 10:20:00,64.47,64.53,64.47,64.53,67668.0,54.6728,54.7236,54.6728,54.7236,67668.0
2020-01-29 10:25:00,64.53,64.57,64.52,64.56,43128.0,54.7236,54.7576,54.7152,54.7491,43128.0
2020-01-29 10:30:00,64.56,64.56,64.52,64.53,87778.0,54.7491,54.7491,54.7152,54.7236,87778.0
2020-01-29 10:35:00,64.53,64.56,64.51,64.55,180322.0,54.7236,54.7491,54.7067,54.7406,180322.0
2020-01-29 10:40:00,64.55,64.57,64.54,64.56,51564.0,54.7406,54.7576,54.7321,54.7491,51564.0
2020-01-29 10:45:00,64.56,64.56,64.54,64.56,40936.0,54.7491,54.7491,54.7321,54.7491,40936.0
2020-01-29 10:50:00,64.56,64.59,64.55,64.59,60480.0,54.7491,54.7745,54.7406,54.7745,60480.0
2020-01-29 10:55:00,64.59,64.61,64.57,64.61,64887.0,54.7745,54.7915,54.7576,54.7915,64887.0
2020-01-29 11:00:00,64.61,64.62,64.6,64.62,59483.0,54.7915,54.8,54.783,54.8,59483.0
2020-01-29 11:05:00,64.62,64.63,64.6,64.61,18649.0,54.8,54.8084,54.783,54.7915,18649.0
2020-01-29 11:10:00,64.61,64.61,64.58,64.59,40764.0,54.7915,54.7915,54.766,54.7745,40764.0
2020-01-29 11:15:00,64.59,64.61,64.58,64.6,30525.0,54.7745,54.7915,54.766,54.783,30525.0
2020-01-29 11:20:00,64.59,64.62,64.59,64.62,40428.0,54.7745,54.8,54.7745,54.8,40428.0
2020-01-29 11:25:00,64.63,64.63,64.6,64.6,125139.0,54.8084,54.8084,54.783,54.783,125139.0
2020-01-29 11:30:00,64.61,64.62,64.57,64.58,74251.0,54.7915,54.8,54.7576,54.766,74251.0
2020-01-29 11:35:00,64.58,64.59,64.56,64.58,62748.0,54.766,54.7745,54.7491,54.766,62748.0
2020-01-29 11:40:00,64.58,64.58,64.56,64.58,563577.0,54.766,54.766,54.7491,54.766,563577.0
2020-01-29 11:45:00,64.58,64.6,64.57,64.6,18562.0,54.766,54.783,54.7576,54.783,18562.0
2020-01-29 11:50:00,64.59,64.62,64.59,64.62,32152.0,54.7745,54.8,54.7745,54.8,32152.0
2020-01-29 11:55:00,64.62,64.64,64.61,64.63,45585.0,54.8,54.8169,54.7915,54.8084,45585.0
2020-01-29 12:00:00,64.63,64.63,64.61,64.63,25727.0,54.8084,54.8084,54.7915,54.8084,25727.0
2020-01-29 12:05:00,64.62,64.63,64.61,64.62,11934.0,54.8,54.8084,54.7915,54.8,11934.0
2020-01-29 12:10:00,64.63,64.63,64.61,64.63,33656.0,54.8084,54.8084,54.7915,54.8084,33656.0
2020-01-29 12:15:00,64.63,64.65,64.62,64.64,34491.0,54.8084,54.8254,54.8,54.8169,34491.0
2020-01-29 12:20:00,64.64,64.64,64.62,64.62,41426.0,54.8169,54.8169,54.8,54.8,41426.0
2020-01-29 12:25:00,64.62,64.63,64.61,64.63,26274.0,54.8,54.8084,54.7915,54.8084,26274.0
2020-01-29 12:30:00,64.62,64.62,64.61,64.61,19753.0,54.8,54.8,54.7915,54.7915,19753.0
2020-01-29 12:35:00,64.61,64.62,64.6,64.62,24619.0,54.7915,54.8,54.783,54.8,24619.0
2020-01-29 12:40:00,64.62,64.62,64.61,64.62,16509.0,54.8,54.8,54.7915,54.8,16509.0
2020-01-29 12:45:00,64.62,64.63,64.62,64.63,43021.0,54.8,54.8084,54.8,54.8084,43021.0
2020-01-29 12:50:00,64.63,64.65,64.62,64.64,21669.0,54.8084,54.8254,54.8,54.8169,21669.0
2020-01-29 12:55:00,64.64,64.65,64.62,64.63,19149.0,54.8169,54.8254,54.8,54.8084,19149.0
2020-01-29 13:00:00,64.62,64.63,64.62,64.63,11144.0,54.8,54.8084,54.8,54.8084,11144.0
2020-01-29 13:05:00,64.63,64.63,64.6,64.6,68683.0,54.8084,54.8084,54.783,54.783,68683.0
2020-01-29 13:10:00,64.61,64.62,64.6,64.62,17884.0,54.7915,54.8,54.783,54.8,17884.0
2020-01-29 13:15:00,64.61,64.63,64.61,64.62,36161.0,54.7915,54.8084,54.7915,54.8,36161.0
2020-01-29 13:20:00,64.63,64.64,64.62,64.64,37349.0,54.8084,54.8169,54.8,54.8169,37349.0
2020-01-29 13:25:00,64.64,64.66,64.63,64.65,28241.0,54.8169,54.8339,54.8084,54.8254,28241.0
2020-01-29 13:30:00,64.65,64.67,64.64,64.67,29299.0,54.8254,54.8424,54.8169,54.8424,29299.0
2020-01-29 13:35:00,64.66,64.66,64.64,64.65,25553.0,54.8339,54.8339,54.8169,54.8254,25553.0
2020-01-29 13:40:00,64.65,64.65,64.64,64.65,32831.0,54.8254,54.8254,54.8169,54.8254,32831.0
2020-01-29 13:45:00,64.65,64.66,64.64,64.66,16928.0,54.8254,54.8339,54.8169,54.8339,16928.0
2020-01-29 13:50:00,64.65,64.65,64.63,64.64,121180.0,54.8254,54.8254,54.8084,54.8169,121180.0
2020-01-29 13:55:00,64.64,64.64,64.62,64.63,23407.0,54.8169,54.8169,54.8,54.8084,23407.0
2020-01-29 14:00:00,64.63,64.7,64.62,64.69,97310.0,54.8084,54.8678,54.8,54.8593,97310.0
2020-01-29 14:05:00,64.7,64.71,64.68,64.69,63543.0,54.8678,54.8763,54.8508,54.8593,63543.0
2020-01-29 14:10:00,64.69,64.7,64.66,64.67,44591.0,54.8593,54.8678,54.8339,54.8424,44591.0
2020-01-29 14:15:00,64.67,64.69,64.66,64.67,38812.0,54.8424,54.8593,54.8339,54.8424,38812.0
2020-01-29 14:20:00,64.68,64.69,64.67,64.67,93090.0,54.8508,54.8593,54.8424,54.8424,93090.0
2020-01-29 14:25:00,64.67,64.68,64.66,64.67,70902.0,54.8424,54.8508,54.8339,54.8424,70902.0
2020-01-29 14:30:00,64.67,64.68,64.66,64.67,46416.0,54.8424,54.8508,54.8339,54.8424,46416.0
2020-01-29 14:35:00,64.67,64.69,64.64,64.69,146610.0,54.8424,54.8593,54.8169,54.8593,146610.0
2020-01-29 14:40:00,64.69,64.7,64.66,64.67,125823.0,54.8593,54.8678,54.8339,54.8424,125823.0
2020-01-29 14:45:00,64.67,64.69,64.65,64.68,84520.0,54.8424,54.8593,54.8254,54.8508,84520.0
2020-01-29 14:50:00,64.68,64.69,64.64,64.66,88583.0,54.8508,54.8593,54.8169,54.8339,88583.0
2020-01-29 14:55:00,64.66,64.66,64.64,64.64,30270.0,54.8339,54.8339,54.8169,54.8169,30270.0
2020-01-29 15:00:00,64.66,64.66,64.57,64.58,119692.0,54.8339,54.8339,54.7576,54.766,119692.0
2020-01-29 15:05:00,64.59,64.62,64.59,64.61,74612.0,54.7745,54.8,54.7745,54.7915,74612.0
2020-01-29 15:10:00,64.6,64.61,64.55,64.55,62361.0,54.783,54.7915,54.7406,54.7406,62361.0
2020-01-29 15:15:00,64.55,64.57,64.52,64.57,176449.0,54.7406,54.7576,54.7152,54.7576,176449.0
2020-01-29 15:20:00,64.56,64.57,64.51,64.54,120862.0,54.7491,54.7576,54.7067,54.7321,120862.0
2020-01-29 15:25:00,64.54,64.59,64.53,64.58,880917.0,54.7321,54.7745,54.7236,54.766,880917.0
2020-01-29 15:30:00,64.57,64.59,64.54,64.58,90356.0,54.7576,54.7745,54.7321,54.766,90356.0
2020-01-29 15:35:00,64.58,64.6,64.57,64.58,102542.0,54.766,54.783,54.7576,54.766,102542.0
2020-01-29 15:40:00,64.57,64.58,64.52,64.54,142180.0,54.7576,54.766,54.7152,54.7321,142180.0
2020-01-29 15:45:00,64.53,64.55,64.51,64.53,128314.0,54.7236,54.7406,54.7067,54.7236,128314.0
2020-01-29 15:50:00,64.52,64.54,64.5,64.5,88876.0,54.7152,54.7321,54.6982,54.6982,88876.0
2020-01-29 15:55:00,64.51,64.52,64.48,64.49,326897.0,54.7067,54.7152,54.6812,54.6897,326897.0
2020-01-30 09:30:00,63.97,64.05,63.95,64.04,208576.0,54.2487,54.3166,54.2318,54.3081,208576.0
2020-01-30 09:35:00,64.05,64.1,64.02,64.08,350163.0,54.3166,54.359,54.2911,54.342,350163.0
2020-01-30 09:40:00,64.08,64.09,64.03,64.08,60732.0,54.342,54.3505,54.2996,54.342,60732.0
2020-01-30 09:45:00,64.09,64.15,64.09,64.12,37384.0,54.3505,54.4014,54.3505,54.3759,37384.0
2020-01-30 09:50:00,64.12,64.12,64.06,64.08,40025.0,54.3759,54.3759,54.3251,54.342,40025.0
2020-01-30 09:55:00,64.08,64.1,64.05,64.05,67183.0,54.342,54.359,54.3166,54.3166,67183.0
2020-01-30 10:00:00,64.05,64.08,64.03,64.07,49050.0,54.3166,54.342,54.2996,54.3335,49050.0
2020-01-30 10:05:00,64.06,64.13,64.06,64.13,69006.0,54.3251,54.3844,54.3251,54.3844,69006.0
2020-01-30 10:10:00,64.12,64.13,64.06,64.07,70563.0,54.3759,54.3844,54.3251,54.3335,70563.0
2020-01-30 10:15:00,64.06,64.07,63.98,64.0,122611.0,54.3251,54.3335,54.2572,54.2742,122611.0
2020-01-30 10:20:00,63.99,64.01,63.98,64.0,164054.0,54.2657,54.2827,54.2572,54.2742,164054.0
2020-01-30 10:25:00,63.99,64.02,63.99,64.02,49088.0,54.2657,54.2911,54.2657,54.2911,49088.0
2020-01-30 10:30:00,64.02,64.02,63.96,63.97,75910.0,54.2911,54.2911,54.2403,54.2487,75910.0
2020-01-30 10:35:00,63.97,63.98,63.93,63.94,184029.0,54.2487,54.2572,54.2148,54.2233,184029.0
2020-01-30 10:40:00,63.93,63.94,63.87,63.87,59631.0,54.2148,54.2233,54.1639,54.1639,59631.0
2020-01-30 10:45:00,63.87,63.91,63.84,63.91,87662.0,54.1639,54.1979,54.1385,54.1979,87662.0
2020-01-30 10:50:00,63.9,63.9,63.83,63.83,94269.0,54.1894,54.1894,54.13,54.13,94269.0
2020-01-30 10:55:00,63.83,63.9,63.82,63.84,94614.0,54.13,54.1894,54.1215,54.1385,94614.0
2020-01-30 11:00:00,63.83,63.92,63.83,63.91,65224.0,54.13,54.2063,54.13,54.1979,65224.0
2020-01-30 11:05:00,63.91,63.94,63.9,63.9,52239.0,54.1979,54.2233,54.1894,54.1894,52239.0
2020-01-30 11:10:00,63.91,63.98,63.9,63.97,24148.0,54.1979,54.2572,54.1894,54.2487,24148.0
2020-01-30 11:15:00,63.97,63.97,63.94,63.97,45624.0,54.2487,54.2487,54.2233,54.2487,45624.0
2020-01-30 11:20:00,63.97,63.99,63.95,63.99,70887.0,54.2487,54.2657,54.2318,54.2657,70887.0
2020-01-30 11:25:00,63.99,64.03,63.98,64.0,141977.0,54.2657,54.2996,54.2572,54.2742,141977.0
2020-01-30 11:30:00,64.0,64.04,63.99,64.03,333604.0,54.2742,54.3081,54.2657,54.2996,333604.0
2020-01-30 11:35:00,64.03,64.08,64.01,64.06,109464.0,54.2996,54.342,54.2827,54.3251,109464.0
2020-01-30 11:40:00,64.06,64.11,64.06,64.08,132727.0,54.3251,54.3675,54.3251,54.342,132727.0
2020-01-30 11:45:00,64.08,64.12,64.07,64.11,33160.0,54.342,54.3759,54.3335,54.3675,33160.0
2020-01-30 11:50:00,64.11,64.16,64.11,64.16,62538.0,54.3675,54.4099,54.3675,54.4099,62538.0
2020-01-30 11:55:00,64.15,64.15,64.1,64.11,24050.0,54.4014,54.4014,54.359,54.3675,24050.0
2020-01-30 12:00:00,64.11,64.14,64.1,64.13,12360.0,54.3675,54.3929,54.359,54.3844,12360.0
2020-01-30 12:05:00,64.13,64.13,64.09,64.09,22212.0,54.3844,54.3844,54.3505,54.3505,22212.0
2020-01-30 12:10:00,64.1,64.11,64.08,64.09,20724.0,54.359,54.3675,54.342,54.3505,20724.0
2020-01-30 12:15:00,64.08,64.11,64.07,64.09,36348.0,54.342,54.3675,54.3335,54.3505,36348.0
2020-01-30 12:20:00,64.09,64.13,64.09,64.12,76293.0,54.3505,54.3844,54.3505,54.3759,76293.0
2020-01-30 12:25:00,64.11,64.12,64.05,64.05,27702.0,54.3675,54.3759,54.3166,54.3166,27702.0
2020-01-30 12:30:00,64.05,64.07,64.04,64.05,59084.0,54.3166,54.3335,54.3081,54.3166,59084.0
2020-01-30 12:35:00,64.05,64.06,63.96,63.98,105512.0,54.3166,54.3251,54.2403,54.2572,105512.0
2020-01-30 12:40:00,63.97,64.0,63.96,63.98,22796.0,54.2487,54.2742,54.2403,54.2572,22796.0
2020-01-30 12:45:00,63.98,63.98,63.94,63.95,97140.0,54.2572,54.2572,54.2233,54.2318,97140.0
2020-01-30 12:50:00,63.96,64.01,63.95,63.98,55132.0,54.2403,54.2827,54.2318,54.2572,55132.0
2020-01-30 12:55:00,63.98,64.02,63.97,64.01,26397.0,54.2572,54.2911,54.2487,54.2827,26397.0
2020-01-30 13:00:00,64.02,64.05,64.0,64.04,23974.0,54.2911,54.3166,54.2742,54.3081,23974.0
2020-01-30 13:05:00,64.03,64.04,64.0,64.0,58028.0,54.2996,54.3081,54.2742,54.2742,58028.0
2020-01-30 13:10:00,64.01,64.05,64.01,64.03,34392.0,54.2827,54.3166,54.2827,54.2996,34392.0
2020-01-30 13:15:00,64.02,64.05,64.0,64.0,29183.0,54.2911,54.3166,54.2742,54.2742,29183.0
2020-01-30 13:20:00,63.98,64.02,63.98,64.02,122531.0,54.2572,54.2911,54.2572,54.2911,122531.0
2020-01-30 13:25:00,64.02,64.05,64.0,64.03,111386.0,54.2911,54.3166,54.2742,54.2996,111386.0
2020-01-30 13:30:00,64.02,64.07,64.0,64.05,39336.0,54.2911,54.3335,54.2742,54.3166,39336.0
2020-01-30 13:35:00,64.05,64.06,64.04,64.06,70182.0,54.3166,54.3251,54.3081,54.3251,70182.0
2020-01-30 13:40:00,64.06,64.07,64.04,64.05,78026.0,54.3251,54.3335,54.3081,54.3166,78026.0
2020-01-30 13:45:00,64.05,64.06,64.03,64.03,31877.0,54.3166,54.3251,54.2996,54.2996,31877.0
2020-01-30 13:50:00,64.03,64.04,64.01,64.03,15935.0,54.2996,54.3081,54.2827,54.2996,15935.0
2020-01-30 13:55:00,64.02,64.03,63.99,64.02,68001.0,54.2911,54.2996,54.2657,54.2911,68001.0
2020-01-30 14:00:00,64.02,64.04,64.0,64.03,37463.0,54.2911,54.3081,54.2742,54.2996,37463.0
2020-01-30 14:05:00,64.02,64.05,64.02,64.05,23714.0,54.2911,54.3166,54.2911,54.3166,23714.0
2020-01-30 14:10:00,64.05,64.09,64.05,64.08,20671.0,54.3166,54.3505,54.3166,54.342,20671.0
2020-01-30 14:15:00,64.08,64.11,64.08,64.11,60013.0,54.342,54.3675,54.342,54.3675,60013.0
2020-01-30 14:20:00,64.11,64.14,64.1,64.12,29688.0,54.3675,54.3929,54.359,54.3759,29688.0
2020-01-30 14:25:00,64.12,64.13,64.1,64.11,193499.0,54.3759,54.3844,54.359,54.3675,193499.0
2020-01-30 14:30:00,64.11,64.11,64.06,64.07,40776.0,54.3675,54.3675,54.3251,54.3335,40776.0
2020-01-30 14:35:00,64.08,64.09,64.05,64.08,36441.0,54.342,54.3505,54.3166,54.342,36441.0
2020-01-30 14:40:00,64.09,64.23,64.04,64.1,318113.0,54.3505,54.4692,54.3081,54.359,318113.0
2020-01-30 14:45:00,64.09,64.19,64.04,64.16,253753.0,54.3505,54.4353,54.3081,54.4099,253753.0
2020-01-30 14:50:00,64.18,64.19,64.09,64.13,51258.0,54.4268,54.4353,54.3505,54.3844,51258.0
2020-01-30 14:55:00,64.14,64.22,64.13,64.19,46719.0,54.3929,54.4608,54.3844,54.4353,46719.0
2020-01-30 15:00:00,64.2,64.28,64.19,64.27,252994.0,54.4438,54.5116,54.4353,54.5032,252994.0
2020-01-30 15:05:00,64.28,64.29,64.19,64.19,66632.0,54.5116,54.5201,54.4353,54.4353,66632.0
2020-01-30 15:10:00,64.19,64.21,64.17,64.19,33073.0,54.4353,54.4523,54.4183,54.4353,33073.0
2020-01-30 15:15:00,64.19,64.27,64.17,64.26,50178.0,54.4353,54.5032,54.4183,54.4947,50178.0
2020-01-30 15:20:00,64.26,64.32,64.25,64.31,166775.0,54.4947,54.5456,54.4862,54.5371,166775.0
2020-01-30 15:25:00,64.32,64.32,64.27,64.3,120146.0,54.5456,54.5456,54.5032,54.5286,120146.0
2020-01-30 15:30:00,64.29,64.33,64.28,64.32,201907.0,54.5201,54.554,54.5116,54.5456,201907.0
2020-01-30 15:35:00,64.33,64.33,64.29,64.33,1121178.0,54.554,54.554,54.5201,54.554,1121178.0
2020-01-30 15:40:00,64.32,64.4,64.31,64.37,181896.0,54.5456,54.6134,54.5371,54.588,181896.0
2020-01-30 15:45:00,64.38,64.44,64.37,64.44,68896.0,54.5964,54.6473,54.588,54.6473,68896.0
2020-01-30 15:50:00,64.42,64.45,64.41,64.44,48481.0,54.6304,54.6558,54.6219,54.6473,48481.0
2020-01-30 15:55:00,64.44,64.47,64.42,64.45,224168.0,54.6473,54.6728,54.6304,54.6558,224168.0
2020-01-31 09:30:00,63.87,63.89,63.75,63.77,503525.0,54.1639,54.1809,54.0622,54.0791,503525.0
2020-01-31 09:35:00,63.77,63.8,63.73,63.79,410730.0,54.0791,54.1046,54.0452,54.0961,410730.0
2020-01-31 09:40:00,63.79,63.79,63.72,63.74,285083.0,54.0961,54.0961,54.0367,54.0537,285083.0
2020-01-31 09:45:00,63.74,63.74,63.69,63.72,107641.0,54.0537,54.0537,54.0113,54.0367,107641.0
2020-01-31 09:50:00,63.73,63.74,63.64,63.66,139492.0,54.0452,54.0537,53.9689,53.9859,139492.0
2020-01-31 09:55:00,63.66,63.75,63.66,63.73,73357.0,53.9859,54.0622,53.9859,54.0452,73357.0
2020-01-31 10:00:00,63.73,63.73,63.63,63.65,86114.0,54.0452,54.0452,53.9604,53.9774,86114.0
2020-01-31 10:05:00,63.65,63.69,63.62,63.62,64719.0,53.9774,54.0113,53.9519,53.9519,64719.0
2020-01-31 10:10:00,63.61,63.64,63.56,63.59,195024.0,53.9435,53.9689,53.901,53.9265,195024.0
2020-01-31 10:15:00,63.58,63.59,63.53,63.59,74866.0,53.918,53.9265,53.8756,53.9265,74866.0
2020-01-31 10:20:00,63.58,63.62,63.57,63.6,155783.0,53.918,53.9519,53.9095,53.935,155783.0
2020-01-31 10:25:00,63.6,63.62,63.53,63.53,42407.0,53.935,53.9519,53.8756,53.8756,42407.0
2020-01-31 10:30:00,63.52,63.57,63.52,63.56,98911.0,53.8671,53.9095,53.8671,53.901,98911.0
2020-01-31 10:35:00,63.55,63.56,63.51,63.53,38237.0,53.8926,53.901,53.8586,53.8756,38237.0
2020-01-31 10:40:00,63.52,63.57,63.5,63.52,120871.0,53.8671,53.9095,53.8502,53.8671,120871.0
2020-01-31 10:45:00,63.51,63.53,63.49,63.51,281767.0,53.8586,53.8756,53.8417,53.8586,281767.0
2020-01-31 10:50:00,63.51,63.51,63.45,63.51,125615.0,53.8586,53.8586,53.8078,53.8586,125615.0
2020-01-31 10:55:00,63.52,63.57,63.49,63.55,102277.0,53.8671,53.9095,53.8417,53.8926,102277.0
2020-01-31 11:00:00,63.54,63.62,63.52,63.58,59288.0,53.8841,53.9519,53.8671,53.918,59288.0
2020-01-31 11:05:00,63.58,63.58,63.48,63.51,96144.0,53.918,53.918,53.8332,53.8586,96144.0
2020-01-31 11:10:00,63.51,63.57,63.49,63.49,170426.0,53.8586,53.9095,53.8417,53.8417,170426.0
2020-01-31 11:15:00,63.48,63.6,63.44,63.59,276317.0,53.8332,53.935,53.7993,53.9265,276317.0
2020-01-31 11:20:00,63.59,63.66,63.57,63.61,67400.0,53.9265,53.9859,53.9095,53.9435,67400.0
2020-01-31 11:25:00,63.61,63.63,63.57,63.57,375082.0,53.9435,53.9604,53.9095,53.9095,375082.0
2020-01-31 11:30:00,63.57,63.58,63.52,63.56,350955.0,53.9095,53.918,53.8671,53.901,350955.0
2020-01-31 11:35:00,63.56,63.6,63.45,63.5,137909.0,53.901,53.935,53.8078,53.8502,137909.0
2020-01-31 11:40:00,63.51,63.59,63.5,63.59,117256.0,53.8586,53.9265,53.8502,53.9265,117256.0
2020-01-31 11:45:00,63.59,63.65,63.58,63.61,479233.0,53.9265,53.9774,53.918,53.9435,479233.0
2020-01-31 11:50:00,63.61,63.62,63.57,63.62,277034.0,53.9435,53.9519,53.9095,53.9519,277034.0
2020-01-31 11:55:00,63.62,63.67,63.62,63.67,174107.0,53.9519,53.9943,53.9519,53.9943,174107.0
2020-01-31 12:00:00,63.67,63.68,63.63,63.64,119713.0,53.9943,54.0028,53.9604,53.9689,119713.0
2020-01-31 12:05:00,63.64,63.64,63.57,63.6,67972.0,53.9689,53.9689,53.9095,53.935,67972.0
2020-01-31 12:10:00,63.61,63.62,63.55,63.55,116600.0,53.9435,53.9519,53.8926,53.8926,116600.0
2020-01-31 12:15:00,63.55,63.57,63.52,63.53,47603.0,53.8926,53.9095,53.8671,53.8756,47603.0
2020-01-31 12:20:00,63.53,63.54,63.51,63.52,37004.0,53.8756,53.8841,53.8586,53.8671,37004.0
2020-01-31 12:25:00,63.51,63.54,63.49,63.52,79902.0,53.8586,53.8841,53.8417,53.8671,79902.0
2020-01-31 12:30:00,63.53,63.53,63.45,63.45,65537.0,53.8756,53.8756,53.8078,53.8078,65537.0
2020-01-31 12:35:00,63.45,63.45,63.37,63.39,152553.0,53.8078,53.8078,53.7399,53.7569,152553.0
2020-01-31 12:40:00,63.36,63.45,63.35,63.44,137771.0,53.7314,53.8078,53.723,53.7993,137771.0
2020-01-31 12:45:00,63.42,63.43,63.37,63.37,75242.0,53.7823,53.7908,53.7399,53.7399,75242.0
2020-01-31 12:50:00,63.37,63.44,63.33,63.41,71893.0,53.7399,53.7993,53.706,53.7738,71893.0
2020-01-31 12:55:00,63.41,63.44,63.4,63.42,80874.0,53.7738,53.7993,53.7654,53.7823,80874.0
2020-01-31 13:00:00,63.41,63.47,63.4,63.41,163490.0,53.7738,53.8247,53.7654,53.7738,163490.0
2020-01-31 13:05:00,63.41,63.42,63.37,63.38,64656.0,53.7738,53.7823,53.7399,53.7484,64656.0
2020-01-31 13:10:00,63.38,63.39,63.34,63.35,56034.0,53.7484,53.7569,53.7145,53.723,56034.0
2020-01-31 13:15:00,63.34,63.37,63.32,63.35,104739.0,53.7145,53.7399,53.6975,53.723,104739.0
2020-01-31 13:20:00,63.35,63.39,63.33,63.39,70444.0,53.723,53.7569,53.706,53.7569,70444.0
2020-01-31 13:25:00,63.38,63.39,63.34,63.36,98731.0,53.7484,53.7569,53.7145,53.7314,98731.0
2020-01-31 13:30:00,63.36,63.36,63.29,63.34,170280.0,53.7314,53.7314,53.6721,53.7145,170280.0
2020-01-31 13:35:00,63.34,63.35,63.3,63.3,90165.0,53.7145,53.723,53.6806,53.6806,90165.0
2020-01-31 13:40:00,63.32,63.34,63.28,63.29,121192.0,53.6975,53.7145,53.6636,53.6721,121192.0
2020-01-31 13:45:00,63.28,63.33,63.28,63.32,49766.0,53.6636,53.706,53.6636,53.6975,49766.0
2020-01-31 13:50:00,63.32,63.34,63.29,63.33,94037.0,53.6975,53.7145,53.6721,53.706,94037.0
2020-01-31 13:55:00,63.33,63.36,63.32,63.36,64032.0,53.706,53.7314,53.6975,53.7314,64032.0
2020-01-31 14:00:00,63.37,63.43,63.37,63.43,86855.0,53.7399,53.7908,53.7399,53.7908,86855.0
2020-01-31 14:05:00,63.43,63.44,63.4,63.43,157452.0,53.7908,53.7993,53.7654,53.7908,157452.0
2020-01-31 14:10:00,63.43,63.45,63.4,63.41,66731.0,53.7908,53.8078,53.7654,53.7738,66731.0
2020-01-31 14:15:00,63.41,63.44,63.39,63.42,224679.0,53.7738,53.7993,53.7569,53.7823,224679.0
2020-01-31 14:20:00,63.43,63.44,63.34,63.36,266070.0,53.7908,53.7993,53.7145,53.7314,266070.0
2020-01-31 14:25:00,63.36,63.39,63.35,63.38,60371.0,53.7314,53.7569,53.723,53.7484,60371.0
2020-01-31 14:30:00,63.37,63.47,63.36,63.45,66331.0,53.7399,53.8247,53.7314,53.8078,66331.0
2020-01-31 14:35:00,63.45,63.46,63.43,63.45,117791.0,53.8078,53.8162,53.7908,53.8078,117791.0
2020-01-31 14:40:00,63.45,63.45,63.39,63.4,79220.0,53.8078,53.8078,53.7569,53.7654,79220.0
2020-01-31 14:45:00,63.4,63.43,63.37,63.38,80553.0,53.7654,53.7908,53.7399,53.7484,80553.0
2020-01-31 14:50:00,63.39,63.41,63.38,63.39,93891.0,53.7569,53.7738,53.7484,53.7569,93891.0
2020-01-31 14:55:00,63.39,63.47,63.38,63.44,162099.0,53.7569,53.8247,53.7484,53.7993,162099.0
2020-01-31 15:00:00,63.44,63.46,63.38,63.38,311644.0,53.7993,53.8162,53.7484,53.7484,311644.0
2020-01-31 15:05:00,63.38,63.4,63.33,63.35,171938.0,53.7484,53.7654,53.706,53.723,171938.0
2020-01-31 15:10:00,63.34,63.36,63.3,63.3,74826.0,53.7145,53.7314,53.6806,53.6806,74826.0
2020-01-31 15:15:00,63.31,63.34,63.28,63.32,130642.0,53.689,53.7145,53.6636,53.6975,130642.0
2020-01-31 15:20:00,63.33,63.35,63.29,63.34,84470.0,53.706,53.723,53.6721,53.7145,84470.0
2020-01-31 15:25:00,63.33,63.33,63.27,63.28,139928.0,53.706,53.706,53.6551,53.6636,139928.0
2020-01-31 15:30:00,63.28,63.3,63.26,63.28,140712.0,53.6636,53.6806,53.6466,53.6636,140712.0
2020-01-31 15:35:00,63.27,63.27,63.22,63.24,303908.0,53.6551,53.6551,53.6127,53.6297,303908.0
2020-01-31 15:40:00,63.24,63.33,63.18,63.3,831953.0,53.6297,53.706,53.5788,53.6806,831953.0
2020-01-31 15:45:00,63.3,63.35,63.25,63.28,468328.0,53.6806,53.723,53.6382,53.6636,468328.0
2020-01-31 15:50:00,63.28,63.39,63.27,63.36,277750.0,53.6636,53.7569,53.6551,53.7314,277750.0
2020-01-31 15:55:00,63.37,63.47,63.35,63.43,1326481.0,53.7399,53.8247,53.723,53.7908,1326481.0
2020-02-03 09:30:00,63.59,63.6,63.53,63.57,279842.0,53.9265,53.935,53.8756,53.9095,279842.0
2020-02-03 09:35:00,63.57,63.65,63.57,63.62,159185.0,53.9095,53.9774,53.9095,53.9519,159185.0
2020-02-03 09:40:00,63.62,63.63,63.59,63.62,32855.0,53.9519,53.9604,53.9265,53.9519,32855.0
2020-02-03 09:45:00,63.62,63.68,63.62,63.68,98961.0,53.9519,54.0028,53.9519,54.0028,98961.0
2020-02-03 09:50:00,63.68,63.72,63.68,63.71,91795.0,54.0028,54.0367,54.0028,54.0283,91795.0
2020-02-03 09:55:00,63.71,63.73,63.69,63.72,16868.0,54.0283,54.0452,54.0113,54.0367,16868.0
2020-02-03 10:00:00,63.72,63.8,63.71,63.79,774641.0,54.0367,54.1046,54.0283,54.0961,774641.0
2020-02-03 10:05:00,63.78,63.78,63.7,63.74,115500.0,54.0876,54.0876,54.0198,54.0537,115500.0
2020-02-03 10:10:00,63.74,63.78,63.71,63.74,55079.0,54.0537,54.0876,54.0283,54.0537,55079.0
2020-02-03 10:15:00,63.74,63.78,63.72,63.77,80330.0,54.0537,54.0876,54.0367,54.0791,80330.0
2020-02-03 10:20:00,63.78,63.79,63.76,63.78,111089.0,54.0876,54.0961,54.0707,54.0876,111089.0
2020-02-03 10:25:00,63.78,63.83,63.78,63.82,82264.0,54.0876,54.13,54.0876,54.1215,82264.0
2020-02-03 10:30:00,63.82,63.82,63.76,63.78,67662.0,54.1215,54.1215,54.0707,54.0876,67662.0
2020-02-03 10:35:00,63.78,63.79,63.75,63.76,40424.0,54.0876,54.0961,54.0622,54.0707,40424.0
2020-02-03 10:40:00,63.75,63.76,63.7,63.72,59373.0,54.0622,54.0707,54.0198,54.0367,59373.0
2020-02-03 10:45:00,63.71,63.72,63.63,63.64,69704.0,54.0283,54.0367,53.9604,53.9689,69704.0
2020-02-03 10:50:00,63.63,63.67,63.63,63.67,66992.0,53.9604,53.9943,53.9604,53.9943,66992.0
2020-02-03 10:55:00,63.67,63.73,63.66,63.71,53678.0,53.9943,54.0452,53.9859,54.0283,53678.0
2020-02-03 11:00:00,63.71,63.75,63.7,63.74,43570.0,54.0283,54.0622,54.0198,54.0537,43570.0
2020-02-03 11:05:00,63.75,63.76,63.71,63.74,44682.0,54.0622,54.0707,54.0283,54.0537,44682.0
2020-02-03 11:10:00,63.74,63.75,63.68,63.7,91980.0,54.0537,54.0622,54.0028,54.0198,91980.0
2020-02-03 11:15:00,63.7,63.72,63.66,63.7,96666.0,54.0198,54.0367,53.9859,54.0198,96666.0
2020-02-03 11:20:00,63.7,63.72,63.67,63.69,70369.0,54.0198,54.0367,53.9943,54.0113,70369.0
2020-02-03 11:25:00,63.69,63.7,63.65,63.65,100960.0,54.0113,54.0198,53.9774,53.9774,100960.0
2020-02-03 11:30:00,63.66,63.67,63.62,63.64,137230.0,53.9859,53.9943,53.9519,53.9689,137230.0
2020-02-03 11:35:00,63.64,63.64,63.59,63.6,59134.0,53.9689,53.9689,53.9265,53.935,59134.0
2020-02-03 11:40:00,63.6,63.61,63.53,63.56,595884.0,53.935,53.9435,53.8756,53.901,595884.0
2020-02-03 11:45:00,63.57,63.58,63.54,63.57,50841.0,53.9095,53.918,53.8841,53.9095,50841.0
2020-02-03 11:50:00,63.57,63.59,63.55,63.59,38208.0,53.9095,53.9265,53.8926,53.9265,38208.0
2020-02-03 11:55:00,63.59,63.61,63.57,63.61,95883.0,53.9265,53.9435,53.9095,53.9435,95883.0
2020-02-03 12:00:00,63.6,63.62,63.58,63.61,137797.0,53.935,53.9519,53.918,53.9435,137797.0
2020-02-03 12:05:00,63.61,63.62,63.57,63.57,58551.0,53.9435,53.9519,53.9095,53.9095,58551.0
2020-02-03 12:10:00,63.57,63.6,63.55,63.6,100990.0,53.9095,53.935,53.8926,53.935,100990.0
2020-02-03 12:15:00,63.61,63.64,63.6,63.64,28810.0,53.9435,53.9689,53.935,53.9689,28810.0
2020-02-03 12:20:00,63.64,63.67,63.63,63.65,44173.0,53.9689,53.9943,53.9604,53.9774,44173.0
2020-02-03 12:25:00,63.66,63.66,63.63,63.63,32652.0,53.9859,53.9859,53.9604,53.9604,32652.0
2020-02-03 12:30:00,63.63,63.65,63.6,63.61,26429.0,53.9604,53.9774,53.935,53.9435,26429.0
2020-02-03 12:35:00,63.61,63.62,63.6,63.61,38024.0,53.9435,53.9519,53.935,53.9435,38024.0
2020-02-03 12:40:00,63.62,63.65,63.61,63.65,45114.0,53.9519,53.9774,53.9435,53.9774,45114.0
2020-02-03 12:45:00,63.65,63.67,63.62,63.66,31736.0,53.9774,53.9943,53.9519,53.9859,31736.0
2020-02-03 12:50:00,63.66,63.68,63.65,63.68,12914.0,53.9859,54.0028,53.9774,54.0028,12914.0
2020-02-03 12:55:00,63.68,63.69,63.66,63.67,101493.0,54.0028,54.0113,53.9859,53.9943,101493.0
2020-02-03 13:00:00,63.68,63.68,63.66,63.68,26756.0,54.0028,54.0028,53.9859,54.0028,26756.0
2020-02-03 13:05:00,63.67,63.68,63.64,63.65,19904.0,53.9943,54.0028,53.9689,53.9774,19904.0
2020-02-03 13:10:00,63.65,63.65,63.59,63.6,72351.0,53.9774,53.9774,53.9265,53.935,72351.0
2020-02-03 13:15:00,63.6,63.62,63.58,63.62,71059.0,53.935,53.9519,53.918,53.9519,71059.0
2020-02-03 13:20:00,63.61,63.63,63.6,63.62,62075.0,53.9435,53.9604,53.935,53.9519,62075.0
2020-02-03 13:25:00,63.62,63.62,63.58,63.58,41146.0,53.9519,53.9519,53.918,53.918,41146.0
2020-02-03 13:30:00,63.59,63.61,63.56,63.6,101406.0,53.9265,53.9435,53.901,53.935,101406.0
2020-02-03 13:35:00,63.6,63.64,63.59,63.64,55984.0,53.935,53.9689,53.9265,53.9689,55984.0
2020-02-03 13:40:00,63.64,63.64,63.6,63.61,49139.0,53.9689,53.9689,53.935,53.9435,49139.0
2020-02-03 13:45:00,63.61,63.61,63.59,63.61,61079.0,53.9435,53.9435,53.9265,53.9435,61079.0
2020-02-03 13:50:00,63.6,63.61,63.58,63.61,117708.0,53.935,53.9435,53.918,53.9435,117708.0
2020-02-03 13:55:00,63.61,63.63,63.6,63.62,55526.0,53.9435,53.9604,53.935,53.9519,55526.0
2020-02-03 14:00:00,63.63,63.63,63.59,63.61,46714.0,53.9604,53.9604,53.9265,53.9435,46714.0
2020-02-03 14:05:00,63.6,63.61,63.57,63.57,140300.0,53.935,53.9435,53.9095,53.9095,140300.0
2020-02-03 14:10:00,63.58,63.58,63.55,63.55,136387.0,53.918,53.918,53.8926,53.8926,136387.0
2020-02-03 14:15:00,63.55,63.59,63.55,63.58,236417.0,53.8926,53.9265,53.8926,53.918,236417.0
2020-02-03 14:20:00,63.59,63.62,63.58,63.6,200563.0,53.9265,53.9519,53.918,53.935,200563.0
2020-02-03 14:25:00,63.6,63.61,63.57,63.58,62880.0,53.935,53.9435,53.9095,53.918,62880.0
2020-02-03 14:30:00,63.59,63.61,63.53,63.54,111951.0,53.9265,53.9435,53.8756,53.8841,111951.0
2020-02-03 14:35:00,63.54,63.59,63.53,63.59,50278.0,53.8841,53.9265,53.8756,53.9265,50278.0
2020-02-03 14:40:00,63.58,63.63,63.57,63.61,118755.0,53.918,53.9604,53.9095,53.9435,118755.0
2020-02-03 14:45:00,63.62,63.64,63.61,63.64,36813.0,53.9519,53.9689,53.9435,53.9689,36813.0
2020-02-03 14:50:00,63.63,63.65,63.61,63.63,130918.0,53.9604,53.9774,53.9435,53.9604,130918.0
2020-02-03 14:55:00,63.63,63.63,63.6,63.61,34395.0,53.9604,53.9604,53.935,53.9435,34395.0
2020-02-03 15:00:00,63.61,63.62,63.59,63.62,78734.0,53.9435,53.9519,53.9265,53.9519,78734.0
2020-02-03 15:05:00,63.62,63.62,63.6,63.6,49326.0,53.9519,53.9519,53.935,53.935,49326.0
2020-02-03 15:10:00,63.61,63.61,63.58,63.59,37394.0,53.9435,53.9435,53.918,53.9265,37394.0
2020-02-03 15:15:00,63.59,63.61,63.58,63.61,98034.0,53.9265,53.9435,53.918,53.9435,98034.0
2020-02-03 15:20:00,63.61,63.63,63.6,63.61,165500.0,53.9435,53.9604,53.935,53.9435,165500.0
2020-02-03 15:25:00,63.62,63.65,63.6,63.64,110682.0,53.9519,53.9774,53.935,53.9689,110682.0
2020-02-03 15:30:00,63.64,63.65,63.62,63.65,42709.0,53.9689,53.9774,53.9519,53.9774,42709.0
2020-02-03 15:35:00,63.65,63.65,63.6,63.6,83616.0,53.9774,53.9774,53.935,53.935,83616.0
2020-02-03 15:40:00,63.61,63.62,63.56,63.57,73055.0,53.9435,53.9519,53.901,53.9095,73055.0
2020-02-03 15:45:00,63.56,63.57,63.51,63.51,95299.0,53.901,53.9095,53.8586,53.8586,95299.0
2020-02-03 15:50:00,63.51,63.53,63.49,63.53,116560.0,53.8586,53.8756,53.8417,53.8756,116560.0
2020-02-03 15:55:00,63.53,63.55,63.51,63.52,624345.0,53.8756,53.8926,53.8586,53.8671,624345.0
2020-02-04 09:30:00,64.5,64.53,64.45,64.46,369515.0,54.6982,54.7236,54.6558,54.6643,369515.0
2020-02-04 09:35:00,64.47,64.49,64.44,64.45,350526.0,54.6728,54.6897,54.6473,54.6558,350526.0
2020-02-04 09:40:00,64.45,64.51,64.45,64.5,185620.0,54.6558,54.7067,54.6558,54.6982,185620.0
2020-02-04 09:45:00,64.5,64.57,64.49,64.56,69727.0,54.6982,54.7576,54.6897,54.7491,69727.0
2020-02-04 09:50:00,64.56,64.57,64.53,64.56,91092.0,54.7491,54.7576,54.7236,54.7491,91092.0
2020-02-04 09:55:00,64.55,64.57,64.54,64.55,60839.0,54.7406,54.7576,54.7321,54.7406,60839.0
2020-02-04 10:00:00,64.54,64.56,64.52,64.53,344511.0,54.7321,54.7491,54.7152,54.7236,344511.0
2020-02-04 10:05:00,64.53,64.55,64.52,64.53,284212.0,54.7236,54.7406,54.7152,54.7236,284212.0
2020-02-04 10:10:00,64.54,64.56,64.5,64.5,243915.0,54.7321,54.7491,54.6982,54.6982,243915.0
2020-02-04 10:15:00,64.5,64.53,64.49,64.53,353584.0,54.6982,54.7236,54.6897,54.7236,353584.0
2020-02-04 10:20:00,64.53,64.56,64.52,64.56,658005.0,54.7236,54.7491,54.7152,54.7491,658005.0
2020-02-04 10:25:00,64.56,64.58,64.55,64.58,348160.0,54.7491,54.766,54.7406,54.766,348160.0
2020-02-04 10:30:00,64.58,64.58,64.55,64.56,280424.0,54.766,54.766,54.7406,54.7491,280424.0
2020-02-04 10:35:00,64.56,64.59,64.55,64.58,110762.0,54.7491,54.7745,54.7406,54.766,110762.0
2020-02-04 10:40:00,64.58,64.58,64.56,64.57,60793.0,54.766,54.766,54.7491,54.7576,60793.0
2020-02-04 10:45:00,64.57,64.57,64.54,64.56,165923.0,54.7576,54.7576,54.7321,54.7491,165923.0
2020-02-04 10:50:00,64.55,64.59,64.54,64.59,72659.0,54.7406,54.7745,54.7321,54.7745,72659.0
2020-02-04 10:55:00,64.59,64.61,64.54,64.56,131352.0,54.7745,54.7915,54.7321,54.7491,131352.0
2020-02-04 11:00:00,64.56,64.57,64.54,64.56,71725.0,54.7491,54.7576,54.7321,54.7491,71725.0
2020-02-04 11:05:00,64.56,64.58,64.54,64.55,67964.0,54.7491,54.766,54.7321,54.7406,67964.0
2020-02-04 11:10:00,64.56,64.59,64.55,64.58,116314.0,54.7491,54.7745,54.7406,54.766,116314.0
2020-02-04 11:15:00,64.58,64.61,64.56,64.61,50086.0,54.766,54.7915,54.7491,54.7915,50086.0
2020-02-04 11:20:00,64.6,64.61,64.59,64.59,26515.0,54.783,54.7915,54.7745,54.7745,26515.0
2020-02-04 11:25:00,64.59,64.64,64.59,64.62,132909.0,54.7745,54.8169,54.7745,54.8,132909.0
2020-02-04 11:30:00,64.62,64.64,64.6,64.63,183312.0,54.8,54.8169,54.783,54.8084,183312.0
2020-02-04 11:35:00,64.64,64.65,64.61,64.64,31782.0,54.8169,54.8254,54.7915,54.8169,31782.0
2020-02-04 11:40:00,64.65,64.65,64.62,64.63,97249.0,54.8254,54.8254,54.8,54.8084,97249.0
2020-02-04 11:45:00,64.63,64.66,64.62,64.64,101021.0,54.8084,54.8339,54.8,54.8169,101021.0
2020-02-04 11:50:00,64.65,64.65,64.61,64.62,49177.0,54.8254,54.8254,54.7915,54.8,49177.0
2020-02-04 11:55:00,64.62,64.63,64.61,64.63,30985.0,54.8,54.8084,54.7915,54.8084,30985.0
2020-02-04 12:00:00,64.63,64.64,64.61,64.64,89487.0,54.8084,54.8169,54.7915,54.8169,89487.0
2020-02-04 12:05:00,64.64,64.64,64.62,64.63,56719.0,54.8169,54.8169,54.8,54.8084,56719.0
2020-02-04 12:10:00,64.63,64.65,64.62,64.65,53047.0,54.8084,54.8254,54.8,54.8254,53047.0
2020-02-04 12:15:00,64.64,64.66,64.61,64.64,237381.0,54.8169,54.8339,54.7915,54.8169,237381.0
2020-02-04 12:20:00,64.64,64.66,64.63,64.65,78693.0,54.8169,54.8339,54.8084,54.8254,78693.0
2020-02-04 12:25:00,64.64,64.69,64.64,64.68,66255.0,54.8169,54.8593,54.8169,54.8508,66255.0
2020-02-04 12:30:00,64.69,64.69,64.65,64.65,72173.0,54.8593,54.8593,54.8254,54.8254,72173.0
2020-02-04 12:35:00,64.64,64.65,64.64,64.65,45221.0,54.8169,54.8254,54.8169,54.8254,45221.0
2020-02-04 12:40:00,64.65,64.65,64.63,64.64,44687.0,54.8254,54.8254,54.8084,54.8169,44687.0
2020-02-04 12:45:00,64.64,64.66,64.63,64.64,67486.0,54.8169,54.8339,54.8084,54.8169,67486.0
2020-02-04 12:50:00,64.64,64.65,64.63,64.65,79058.0,54.8169,54.8254,54.8084,54.8254,79058.0
2020-02-04 12:55:00,64.64,64.65,64.63,64.64,230419.0,54.8169,54.8254,54.8084,54.8169,230419.0
2020-02-04 13:00:00,64.65,64.65,64.63,64.64,111623.0,54.8254,54.8254,54.8084,54.8169,111623.0
2020-02-04 13:05:00,64.64,64.65,64.63,64.64,81544.0,54.8169,54.8254,54.8084,54.8169,81544.0
2020-02-04 13:10:00,64.64,64.64,64.62,64.63,79870.0,54.8169,54.8169,54.8,54.8084,79870.0
2020-02-04 13:15:00,64.63,64.63,64.6,64.61,118009.0,54.8084,54.8084,54.783,54.7915,118009.0
2020-02-04 13:20:00,64.6,64.61,64.59,64.59,111368.0,54.783,54.7915,54.7745,54.7745,111368.0
2020-02-04 13:25:00,64.59,64.6,64.56,64.59,103391.0,54.7745,54.783,54.7491,54.7745,103391.0
2020-02-04 13:30:00,64.59,64.6,64.59,64.6,66244.0,54.7745,54.783,54.7745,54.783,66244.0
2020-02-04 13:35:00,64.6,64.62,64.59,64.61,131202.0,54.783,54.8,54.7745,54.7915,131202.0
2020-02-04 13:40:00,64.62,64.63,64.6,64.63,139506.0,54.8,54.8084,54.783,54.8084,139506.0
2020-02-04 13:45:00,64.62,64.63,64.62,64.63,125734.0,54.8,54.8084,54.8,54.8084,125734.0
2020-02-04 13:50:00,64.63,64.64,64.62,64.64,79711.0,54.8084,54.8169,54.8,54.8169,79711.0
2020-02-04 13:55:00,64.64,64.64,64.62,64.63,72446.0,54.8169,54.8169,54.8,54.8084,72446.0
2020-02-04 14:00:00,64.63,64.64,64.62,64.64,77142.0,54.8084,54.8169,54.8,54.8169,77142.0
2020-02-04 14:05:00,64.64,64.64,64.63,64.64,65821.0,54.8169,54.8169,54.8084,54.8169,65821.0
2020-02-04 14:10:00,64.64,64.65,64.63,64.64,97909.0,54.8169,54.8254,54.8084,54.8169,97909.0
2020-02-04 14:15:00,64.64,64.65,64.62,64.63,148647.0,54.8169,54.8254,54.8,54.8084,148647.0
2020-02-04 14:20:00,64.63,64.64,64.62,64.62,88335.0,54.8084,54.8169,54.8,54.8,88335.0
2020-02-04 14:25:00,64.62,64.63,64.6,64.61,81084.0,54.8,54.8084,54.783,54.7915,81084.0
2020-02-04 14:30:00,64.6,64.63,64.59,64.63,72190.0,54.783,54.8084,54.7745,54.8084,72190.0
2020-02-04 14:35:00,64.62,64.65,64.62,64.64,99644.0,54.8,54.8254,54.8,54.8169,99644.0
2020-02-04 14:40:00,64.64,64.66,64.64,64.66,147904.0,54.8169,54.8339,54.8169,54.8339,147904.0
2020-02-04 14:45:00,64.66,64.66,64.65,64.66,109782.0,54.8339,54.8339,54.8254,54.8339,109782.0
2020-02-04 14:50:00,64.66,64.66,64.64,64.64,69248.0,54.8339,54.8339,54.8169,54.8169,69248.0
2020-02-04 14:55:00,64.64,64.65,64.63,64.63,107919.0,54.8169,54.8254,54.8084,54.8084,107919.0
2020-02-04 15:00:00,64.64,64.64,64.62,64.63,109412.0,54.8169,54.8169,54.8,54.8084,109412.0
2020-02-04 15:05:00,64.62,64.63,64.61,64.62,71230.0,54.8,54.8084,54.7915,54.8,71230.0
2020-02-04 15:10:00,64.62,64.63,64.61,64.62,61423.0,54.8,54.8084,54.7915,54.8,61423.0
2020-02-04 15:15:00,64.61,64.63,64.6,64.63,318482.0,54.7915,54.8084,54.783,54.8084,318482.0
2020-02-04 15:20:00,64.63,64.65,64.62,64.64,80137.0,54.8084,54.8254,54.8,54.8169,80137.0
2020-02-04 15:25:00,64.64,64.66,64.64,64.66,56835.0,54.8169,54.8339,54.8169,54.8339,56835.0
2020-02-04 15:30:00,64.66,64.67,64.64,64.64,108581.0,54.8339,54.8424,54.8169,54.8169,108581.0
2020-02-04 15:35:00,64.64,64.65,64.62,64.63,108524.0,54.8169,54.8254,54.8,54.8084,108524.0
2020-02-04 15:40:00,64.63,64.63,64.59,64.61,143875.0,54.8084,54.8084,54.7745,54.7915,143875.0
2020-02-04 15:45:00,64.6,64.61,64.58,64.61,108415.0,54.783,54.7915,54.766,54.7915,108415.0
2020-02-04 15:50:00,64.6,64.6,64.56,64.57,133564.0,54.783,54.783,54.7491,54.7576,133564.0
2020-02-04 15:55:00,64.57,64.6,64.55,64.59,1026853.0,54.7576,54.783,54.7406,54.7745,1026853.0
2020-02-05 09:30:00,65.21,65.24,65.2,65.2,128989.0,55.3003,55.3257,55.2918,55.2918,128989.0
2020-02-05 09:35:00,65.21,65.21,65.12,65.12,242716.0,55.3003,55.3003,55.224,55.224,242716.0
2020-02-05 09:40:00,65.12,65.14,65.07,65.09,143177.0,55.224,55.2409,55.1816,55.1985,143177.0
2020-02-05 09:45:00,65.09,65.16,65.08,65.12,244696.0,55.1985,55.2579,55.1901,55.224,244696.0
2020-02-05 09:50:00,65.12,65.13,65.07,65.08,89887.0,55.224,55.2325,55.1816,55.1901,89887.0
2020-02-05 09:55:00,65.07,65.12,65.07,65.1,75908.0,55.1816,55.224,55.1816,55.207,75908.0
2020-02-05 10:00:00,65.1,65.14,65.07,65.13,181860.0,55.207,55.2409,55.1816,55.2325,181860.0
2020-02-05 10:05:00,65.12,65.16,65.08,65.08,117583.0,55.224,55.2579,55.1901,55.1901,117583.0
2020-02-05 10:10:00,65.09,65.11,65.04,65.06,59903.0,55.1985,55.2155,55.1561,55.1731,59903.0
2020-02-05 10:15:00,65.06,65.07,65.02,65.03,50359.0,55.1731,55.1816,55.1392,55.1477,50359.0
2020-02-05 10:20:00,65.03,65.1,65.03,65.09,39064.0,55.1477,55.207,55.1477,55.1985,39064.0
2020-02-05 10:25:00,65.08,65.08,65.0,65.05,214296.0,55.1901,55.1901,55.1222,55.1646,214296.0
2020-02-05 10:30:00,65.05,65.09,65.02,65.07,188849.0,55.1646,55.1985,55.1392,55.1816,188849.0
2020-02-05 10:35:00,65.08,65.09,65.01,65.03,160588.0,55.1901,55.1985,55.1307,55.1477,160588.0
2020-02-05 10:40:00,65.04,65.08,65.01,65.08,221661.0,55.1561,55.1901,55.1307,55.1901,221661.0
2020-02-05 10:45:00,65.08,65.1,65.05,65.08,79939.0,55.1901,55.207,55.1646,55.1901,79939.0
2020-02-05 10:50:00,65.09,65.12,65.08,65.12,95624.0,55.1985,55.224,55.1901,55.224,95624.0
2020-02-05 10:55:00,65.11,65.14,65.08,65.13,152996.0,55.2155,55.2409,55.1901,55.2325,152996.0
2020-02-05 11:00:00,65.14,65.14,65.08,65.08,116430.0,55.2409,55.2409,55.1901,55.1901,116430.0
2020-02-05 11:05:00,65.08,65.12,65.08,65.12,84002.0,55.1901,55.224,55.1901,55.224,84002.0
2020-02-05 11:10:00,65.12,65.13,65.09,65.12,37442.0,55.224,55.2325,55.1985,55.224,37442.0
2020-02-05 11:15:00,65.12,65.14,65.11,65.13,120784.0,55.224,55.2409,55.2155,55.2325,120784.0
2020-02-05 11:20:00,65.11,65.15,65.11,65.14,34742.0,55.2155,55.2494,55.2155,55.2409,34742.0
2020-02-05 11:25:00,65.15,65.17,65.14,65.16,108459.0,55.2494,55.2664,55.2409,55.2579,108459.0
2020-02-05 11:30:00,65.15,65.18,65.13,65.13,116216.0,55.2494,55.2749,55.2325,55.2325,116216.0
2020-02-05 11:35:00,65.13,65.13,65.08,65.1,107776.0,55.2325,55.2325,55.1901,55.207,107776.0
2020-02-05 11:40:00,65.09,65.1,65.05,65.08,87635.0,55.1985,55.207,55.1646,55.1901,87635.0
2020-02-05 11:45:00,65.09,65.13,65.07,65.13,49983.0,55.1985,55.2325,55.1816,55.2325,49983.0
2020-02-05 11:50:00,65.13,65.14,65.12,65.14,50077.0,55.2325,55.2409,55.224,55.2409,50077.0
2020-02-05 11:55:00,65.14,65.17,65.13,65.17,35440.0,55.2409,55.2664,55.2325,55.2664,35440.0
2020-02-05 12:00:00,65.16,65.18,65.15,65.18,36757.0,55.2579,55.2749,55.2494,55.2749,36757.0
2020-02-05 12:05:00,65.18,65.2,65.18,65.19,38499.0,55.2749,55.2918,55.2749,55.2833,38499.0
2020-02-05 12:10:00,65.19,65.2,65.17,65.19,14770.0,55.2833,55.2918,55.2664,55.2833,14770.0
2020-02-05 12:15:00,65.19,65.21,65.18,65.19,92593.0,55.2833,55.3003,55.2749,55.2833,92593.0
2020-02-05 12:20:00,65.19,65.2,65.18,65.19,21711.0,55.2833,55.2918,55.2749,55.2833,21711.0
2020-02-05 12:25:00,65.19,65.2,65.17,65.18,27610.0,55.2833,55.2918,55.2664,55.2749,27610.0
2020-02-05 12:30:00,65.18,65.19,65.17,65.19,28998.0,55.2749,55.2833,55.2664,55.2833,28998.0
2020-02-05 12:35:00,65.2,65.2,65.18,65.2,30467.0,55.2918,55.2918,55.2749,55.2918,30467.0
2020-02-05 12:40:00,65.2,65.21,65.18,65.19,41568.0,55.2918,55.3003,55.2749,55.2833,41568.0
2020-02-05 12:45:00,65.19,65.2,65.18,65.2,37714.0,55.2833,55.2918,55.2749,55.2918,37714.0
2020-02-05 12:50:00,65.2,65.21,65.16,65.17,31370.0,55.2918,55.3003,55.2579,55.2664,31370.0
2020-02-05 12:55:00,65.17,65.17,65.15,65.16,35204.0,55.2664,55.2664,55.2494,55.2579,35204.0
2020-02-05 13:00:00,65.16,65.18,65.14,65.16,68778.0,55.2579,55.2749,55.2409,55.2579,68778.0
2020-02-05 13:05:00,65.16,65.16,65.13,65.14,77684.0,55.2579,55.2579,55.2325,55.2409,77684.0
2020-02-05 13:10:00,65.13,65.15,65.13,65.13,47029.0,55.2325,55.2494,55.2325,55.2325,47029.0
2020-02-05 13:15:00,65.14,65.14,65.12,65.14,57506.0,55.2409,55.2409,55.224,55.2409,57506.0
2020-02-05 13:20:00,65.13,65.15,65.13,65.14,289179.0,55.2325,55.2494,55.2325,55.2409,289179.0
2020-02-05 13:25:00,65.14,65.16,65.14,65.14,55572.0,55.2409,55.2579,55.2409,55.2409,55572.0
2020-02-05 13:30:00,65.14,65.17,65.14,65.17,57223.0,55.2409,55.2664,55.2409,55.2664,57223.0
2020-02-05 13:35:00,65.17,65.17,65.15,65.16,42810.0,55.2664,55.2664,55.2494,55.2579,42810.0
2020-02-05 13:40:00,65.16,65.18,65.14,65.17,177403.0,55.2579,55.2749,55.2409,55.2664,177403.0
2020-02-05 13:45:00,65.18,65.2,65.18,65.2,24923.0,55.2749,55.2918,55.2749,55.2918,24923.0
2020-02-05 13:50:00,65.2,65.2,65.18,65.18,73341.0,55.2918,55.2918,55.2749,55.2749,73341.0
2020-02-05 13:55:00,65.17,65.21,65.17,65.19,90653.0,55.2664,55.3003,55.2664,55.2833,90653.0
2020-02-05 14:00:00,65.19,65.19,65.16,65.16,100347.0,55.2833,55.2833,55.2579,55.2579,100347.0
2020-02-05 14:05:00,65.16,65.17,65.13,65.14,60407.0,55.2579,55.2664,55.2325,55.2409,60407.0
2020-02-05 14:10:00,65.13,65.14,65.12,65.13,42392.0,55.2325,55.2409,55.224,55.2325,42392.0
2020-02-05 14:15:00,65.13,65.16,65.12,65.14,41530.0,55.2325,55.2579,55.224,55.2409,41530.0
2020-02-05 14:20:00,65.14,65.17,65.14,65.17,102819.0,55.2409,55.2664,55.2409,55.2664,102819.0
2020-02-05 14:25:00,65.17,65.18,65.16,65.17,106071.0,55.2664,55.2749,55.2579,55.2664,106071.0
2020-02-05 14:30:00,65.17,65.17,65.15,65.16,43340.0,55.2664,55.2664,55.2494,55.2579,43340.0
2020-02-05 14:35:00,65.16,65.17,65.15,65.17,51674.0,55.2579,55.2664,55.2494,55.2664,51674.0
2020-02-05 14:40:00,65.17,65.18,65.16,65.17,30942.0,55.2664,55.2749,55.2579,55.2664,30942.0
2020-02-05 14:45:00,65.17,65.18,65.16,65.17,31874.0,55.2664,55.2749,55.2579,55.2664,31874.0
2020-02-05 14:50:00,65.18,65.21,65.17,65.2,36164.0,55.2749,55.3003,55.2664,55.2918,36164.0
2020-02-05 14:55:00,65.21,65.22,65.2,65.2,132046.0,55.3003,55.3088,55.2918,55.2918,132046.0
2020-02-05 15:00:00,65.21,65.24,65.21,65.24,245618.0,55.3003,55.3257,55.3003,55.3257,245618.0
2020-02-05 15:05:00,65.23,65.25,65.23,65.23,117612.0,55.3173,55.3342,55.3173,55.3173,117612.0
2020-02-05 15:10:00,65.23,65.23,65.2,65.2,47765.0,55.3173,55.3173,55.2918,55.2918,47765.0
2020-02-05 15:15:00,65.21,65.23,65.21,65.23,32240.0,55.3003,55.3173,55.3003,55.3173,32240.0
2020-02-05 15:20:00,65.23,65.26,65.22,65.25,146876.0,55.3173,55.3427,55.3088,55.3342,146876.0
2020-02-05 15:25:00,65.24,65.25,65.22,65.23,73500.0,55.3257,55.3342,55.3088,55.3173,73500.0
2020-02-05 15:30:00,65.23,65.24,65.2,65.21,81225.0,55.3173,55.3257,55.2918,55.3003,81225.0
2020-02-05 15:35:00,65.21,65.22,65.2,65.21,64714.0,55.3003,55.3088,55.2918,55.3003,64714.0
2020-02-05 15:40:00,65.2,65.24,65.2,65.24,52687.0,55.2918,55.3257,55.2918,55.3257,52687.0
2020-02-05 15:45:00,65.23,65.25,65.2,65.23,114831.0,55.3173,55.3342,55.2918,55.3173,114831.0
2020-02-05 15:50:00,65.22,65.23,65.18,65.2,124330.0,55.3088,55.3173,55.2749,55.2918,124330.0
2020-02-05 15:55:00,65.2,65.22,65.19,65.19,311118.0,55.2918,55.3088,55.2833,55.2833,311118.0
2020-02-06 09:30:00,65.4,65.4,65.32,65.34,250777.0,55.4614,55.4614,55.3936,55.4105,250777.0
2020-02-06 09:35:00,65.34,65.35,65.28,65.28,79988.0,55.4105,55.419,55.3597,55.3597,79988.0
2020-02-06 09:40:00,65.28,65.28,65.24,65.26,112540.0,55.3597,55.3597,55.3257,55.3427,112540.0
2020-02-06 09:45:00,65.28,65.28,65.24,65.27,77312.0,55.3597,55.3597,55.3257,55.3512,77312.0
2020-02-06 09:50:00,65.27,65.3,65.24,65.3,125745.0,55.3512,55.3766,55.3257,55.3766,125745.0
2020-02-06 09:55:00,65.3,65.34,65.29,65.32,95871.0,55.3766,55.4105,55.3681,55.3936,95871.0
2020-02-06 10:00:00,65.32,65.33,65.3,65.32,45298.0,55.3936,55.4021,55.3766,55.3936,45298.0
2020-02-06 10:05:00,65.31,65.34,65.31,65.33,44651.0,55.3851,55.4105,55.3851,55.4021,44651.0
2020-02-06 10:10:00,65.32,65.35,65.32,65.34,119948.0,55.3936,55.419,55.3936,55.4105,119948.0
2020-02-06 10:15:00,65.34,65.35,65.29,65.3,110684.0,55.4105,55.419,55.3681,55.3766,110684.0
2020-02-06 10:20:00,65.3,65.32,65.27,65.28,149455.0,55.3766,55.3936,55.3512,55.3597,149455.0
2020-02-06 10:25:00,65.28,65.33,65.28,65.28,185692.0,55.3597,55.4021,55.3597,55.3597,185692.0
2020-02-06 10:30:00,65.27,65.29,65.25,65.28,179926.0,55.3512,55.3681,55.3342,55.3597,179926.0
2020-02-06 10:35:00,65.28,65.31,65.27,65.31,115626.0,55.3597,55.3851,55.3512,55.3851,115626.0
2020-02-06 10:40:00,65.32,65.32,65.28,65.28,82890.0,55.3936,55.3936,55.3597,55.3597,82890.0
2020-02-06 10:45:00,65.28,65.32,65.27,65.29,93734.0,55.3597,55.3936,55.3512,55.3681,93734.0
2020-02-06 10:50:00,65.28,65.31,65.23,65.24,169913.0,55.3597,55.3851,55.3173,55.3257,169913.0
2020-02-06 10:55:00,65.24,65.31,65.24,65.31,86767.0,55.3257,55.3851,55.3257,55.3851,86767.0
2020-02-06 11:00:00,65.29,65.33,65.28,65.33,52964.0,55.3681,55.4021,55.3597,55.4021,52964.0
2020-02-06 11:05:00,65.33,65.33,65.3,65.31,28954.0,55.4021,55.4021,55.3766,55.3851,28954.0
2020-02-06 11:10:00,65.32,65.34,65.31,65.34,91423.0,55.3936,55.4105,55.3851,55.4105,91423.0
2020-02-06 11:15:00,65.33,65.33,65.3,65.33,99489.0,55.4021,55.4021,55.3766,55.4021,99489.0
2020-02-06 11:20:00,65.32,65.35,65.31,65.34,84900.0,55.3936,55.419,55.3851,55.4105,84900.0
2020-02-06 11:25:00,65.34,65.37,65.34,65.36,65417.0,55.4105,55.436,55.4105,55.4275,65417.0
2020-02-06 11:30:00,65.37,65.37,65.34,65.36,110057.0,55.436,55.436,55.4105,55.4275,110057.0
2020-02-06 11:35:00,65.35,65.36,65.34,65.36,197187.0,55.419,55.4275,55.4105,55.4275,197187.0
2020-02-06 11:40:00,65.35,65.37,65.34,65.34,77795.0,55.419,55.436,55.4105,55.4105,77795.0
2020-02-06 11:45:00,65.34,65.35,65.33,65.34,35171.0,55.4105,55.419,55.4021,55.4105,35171.0
2020-02-06 11:50:00,65.34,65.35,65.29,65.29,41648.0,55.4105,55.419,55.3681,55.3681,41648.0
2020-02-06 11:55:00,65.29,65.31,65.29,65.3,49862.0,55.3681,55.3851,55.3681,55.3766,49862.0
2020-02-06 12:00:00,65.29,65.34,65.29,65.34,323788.0,55.3681,55.4105,55.3681,55.4105,323788.0
2020-02-06 12:05:00,65.34,65.35,65.33,65.34,29517.0,55.4105,55.419,55.4021,55.4105,29517.0
2020-02-06 12:10:00,65.35,65.35,65.32,65.34,83692.0,55.419,55.419,55.3936,55.4105,83692.0
2020-02-06 12:15:00,65.33,65.38,65.32,65.37,115273.0,55.4021,55.4445,55.3936,55.436,115273.0
2020-02-06 12:20:00,65.37,65.38,65.36,65.38,16214.0,55.436,55.4445,55.4275,55.4445,16214.0
2020-02-06 12:25:00,65.38,65.39,65.36,65.39,50280.0,55.4445,55.453,55.4275,55.453,50280.0
2020-02-06 12:30:00,65.39,65.4,65.37,65.38,29606.0,55.453,55.4614,55.436,55.4445,29606.0
2020-02-06 12:35:00,65.38,65.38,65.35,65.36,81286.0,55.4445,55.4445,55.419,55.4275,81286.0
2020-02-06 12:40:00,65.36,65.37,65.35,65.37,37456.0,55.4275,55.436,55.419,55.436,37456.0
2020-02-06 12:45:00,65.37,65.37,65.33,65.34,73679.0,55.436,55.436,55.4021,55.4105,73679.0
2020-02-06 12:50:00,65.34,65.38,65.33,65.38,52857.0,55.4105,55.4445,55.4021,55.4445,52857.0
2020-02-06 12:55:00,65.37,65.38,65.36,65.37,67132.0,55.436,55.4445,55.4275,55.436,67132.0
2020-02-06 13:00:00,65.37,65.38,65.36,65.38,58056.0,55.436,55.4445,55.4275,55.4445,58056.0
2020-02-06 13:05:00,65.38,65.39,65.36,65.37,29228.0,55.4445,55.453,55.4275,55.436,29228.0
2020-02-06 13:10:00,65.37,65.37,65.35,65.36,38453.0,55.436,55.436,55.419,55.4275,38453.0
2020-02-06 13:15:00,65.36,65.37,65.35,65.37,32505.0,55.4275,55.436,55.419,55.436,32505.0
2020-02-06 13:20:00,65.37,65.37,65.35,65.35,14139.0,55.436,55.436,55.419,55.419,14139.0
2020-02-06 13:25:00,65.36,65.36,65.34,65.34,28760.0,55.4275,55.4275,55.4105,55.4105,28760.0
2020-02-06 13:30:00,65.34,65.36,65.33,65.33,83105.0,55.4105,55.4275,55.4021,55.4021,83105.0
2020-02-06 13:35:00,65.34,65.34,65.31,65.31,33001.0,55.4105,55.4105,55.3851,55.3851,33001.0
2020-02-06 13:40:00,65.31,65.33,65.3,65.33,41291.0,55.3851,55.4021,55.3766,55.4021,41291.0
2020-02-06 13:45:00,65.32,65.33,65.31,65.32,28172.0,55.3936,55.4021,55.3851,55.3936,28172.0
2020-02-06 13:50:00,65.33,65.34,65.32,65.33,52510.0,55.4021,55.4105,55.3936,55.4021,52510.0
2020-02-06 13:55:00,65.33,65.36,65.32,65.34,46067.0,55.4021,55.4275,55.3936,55.4105,46067.0
2020-02-06 14:00:00,65.35,65.35,65.33,65.33,248816.0,55.419,55.419,55.4021,55.4021,248816.0
2020-02-06 14:05:00,65.33,65.36,65.33,65.36,81462.0,55.4021,55.4275,55.4021,55.4275,81462.0
2020-02-06 14:10:00,65.36,65.37,65.35,65.36,111390.0,55.4275,55.436,55.419,55.4275,111390.0
2020-02-06 14:15:00,65.37,65.38,65.34,65.34,56894.0,55.436,55.4445,55.4105,55.4105,56894.0
2020-02-06 14:20:00,65.35,65.36,65.33,65.34,28870.0,55.419,55.4275,55.4021,55.4105,28870.0
2020-02-06 14:25:00,65.35,65.36,65.34,65.36,34045.0,55.419,55.4275,55.4105,55.4275,34045.0
2020-02-06 14:30:00,65.36,65.37,65.35,65.37,54463.0,55.4275,55.436,55.419,55.436,54463.0
2020-02-06 14:35:00,65.36,65.37,65.35,65.35,42676.0,55.4275,55.436,55.419,55.419,42676.0
2020-02-06 14:40:00,65.36,65.36,65.34,65.34,58833.0,55.4275,55.4275,55.4105,55.4105,58833.0
2020-02-06 14:45:00,65.34,65.36,65.33,65.36,44008.0,55.4105,55.4275,55.4021,55.4275,44008.0
2020-02-06 14:50:00,65.36,65.36,65.34,65.34,23080.0,55.4275,55.4275,55.4105,55.4105,23080.0
2020-02-06 14:55:00,65.34,65.35,65.32,65.33,19041.0,55.4105,55.419,55.3936,55.4021,19041.0
2020-02-06 15:00:00,65.32,65.33,65.31,65.32,78006.0,55.3936,55.4021,55.3851,55.3936,78006.0
2020-02-06 15:05:00,65.33,65.36,65.32,65.36,28829.0,55.4021,55.4275,55.3936,55.4275,28829.0
2020-02-06 15:10:00,65.36,65.36,65.33,65.34,45526.0,55.4275,55.4275,55.4021,55.4105,45526.0
2020-02-06 15:15:00,65.34,65.34,65.32,65.33,69938.0,55.4105,55.4105,55.3936,55.4021,69938.0
2020-02-06 15:20:00,65.32,65.33,65.3,65.31,63867.0,55.3936,55.4021,55.3766,55.3851,63867.0
2020-02-06 15:25:00,65.31,65.32,65.3,65.31,60183.0,55.3851,55.3936,55.3766,55.3851,60183.0
2020-02-06 15:30:00,65.31,65.35,65.31,65.34,39531.0,55.3851,55.419,55.3851,55.4105,39531.0
2020-02-06 15:35:00,65.34,65.36,65.34,65.35,44381.0,55.4105,55.4275,55.4105,55.419,44381.0
2020-02-06 15:40:00,65.36,65.37,65.34,65.36,94878.0,55.4275,55.436,55.4105,55.4275,94878.0
2020-02-06 15:45:00,65.36,65.36,65.33,65.33,48609.0,55.4275,55.4275,55.4021,55.4021,48609.0
2020-02-06 15:50:00,65.34,65.35,65.32,65.34,48396.0,55.4105,55.419,55.3936,55.4105,48396.0
2020-02-06 15:55:00,65.34,65.37,65.34,65.35,107816.0,55.4105,55.436,55.4105,55.419,107816.0
2020-02-07 09:30:00,64.97,64.97,64.83,64.84,536399.0,55.0968,55.0968,54.9781,54.9865,536399.0
2020-02-07 09:35:00,64.85,64.93,64.83,64.9,196299.0,54.995,55.0629,54.9781,55.0374,196299.0
2020-02-07 09:40:00,64.9,64.94,64.87,64.93,50243.0,55.0374,55.0713,55.012,55.0629,50243.0
2020-02-07 09:45:00,64.92,64.95,64.89,64.95,55727.0,55.0544,55.0798,55.0289,55.0798,55727.0
2020-02-07 09:50:00,64.95,64.98,64.94,64.96,52175.0,55.0798,55.1053,55.0713,55.0883,52175.0
2020-02-07 09:55:00,64.97,64.97,64.87,64.88,24983.0,55.0968,55.0968,55.012,55.0205,24983.0
2020-02-07 10:00:00,64.88,64.88,64.83,64.86,61955.0,55.0205,55.0205,54.9781,55.0035,61955.0
2020-02-07 10:05:00,64.86,64.9,64.83,64.87,84284.0,55.0035,55.0374,54.9781,55.012,84284.0
2020-02-07 10:10:00,64.87,64.91,64.87,64.89,23626.0,55.012,55.0459,55.012,55.0289,23626.0
2020-02-07 10:15:00,64.89,64.91,64.86,64.9,33207.0,55.0289,55.0459,55.0035,55.0374,33207.0
2020-02-07 10:20:00,64.9,64.92,64.89,64.9,57322.0,55.0374,55.0544,55.0289,55.0374,57322.0
2020-02-07 10:25:00,64.9,64.91,64.87,64.91,60522.0,55.0374,55.0459,55.012,55.0459,60522.0
2020-02-07 10:30:00,64.91,64.92,64.89,64.9,25332.0,55.0459,55.0544,55.0289,55.0374,25332.0
2020-02-07 10:35:00,64.9,64.91,64.88,64.89,44058.0,55.0374,55.0459,55.0205,55.0289,44058.0
2020-02-07 10:40:00,64.88,64.99,64.88,64.97,66298.0,55.0205,55.1137,55.0205,55.0968,66298.0
2020-02-07 10:45:00,64.98,64.98,64.94,64.97,68423.0,55.1053,55.1053,55.0713,55.0968,68423.0
2020-02-07 10:50:00,64.97,64.97,64.94,64.94,29159.0,55.0968,55.0968,55.0713,55.0713,29159.0
2020-02-07 10:55:00,64.94,64.98,64.93,64.94,82503.0,55.0713,55.1053,55.0629,55.0713,82503.0
2020-02-07 11:00:00,64.93,64.94,64.88,64.91,47058.0,55.0629,55.0713,55.0205,55.0459,47058.0
2020-02-07 11:05:00,64.9,64.93,64.89,64.89,23579.0,55.0374,55.0629,55.0289,55.0289,23579.0
2020-02-07 11:10:00,64.89,64.9,64.87,64.89,48655.0,55.0289,55.0374,55.012,55.0289,48655.0
2020-02-07 11:15:00,64.9,64.91,64.89,64.91,47801.0,55.0374,55.0459,55.0289,55.0459,47801.0
2020-02-07 11:20:00,64.91,64.96,64.9,64.96,100556.0,55.0459,55.0883,55.0374,55.0883,100556.0
2020-02-07 11:25:00,64.96,64.97,64.91,64.91,58902.0,55.0883,55.0968,55.0459,55.0459,58902.0
2020-02-07 11:30:00,64.92,64.95,64.91,64.93,285638.0,55.0544,55.0798,55.0459,55.0629,285638.0
2020-02-07 11:35:00,64.93,64.94,64.91,64.91,84020.0,55.0629,55.0713,55.0459,55.0459,84020.0
2020-02-07 11:40:00,64.91,64.92,64.89,64.89,19477.0,55.0459,55.0544,55.0289,55.0289,19477.0
2020-02-07 11:45:00,64.88,64.89,64.85,64.86,19379.0,55.0205,55.0289,54.995,55.0035,19379.0
2020-02-07 11:50:00,64.86,64.88,64.86,64.88,5161.0,55.0035,55.0205,55.0035,55.0205,5161.0
2020-02-07 11:55:00,64.88,64.91,64.87,64.91,170827.0,55.0205,55.0459,55.012,55.0459,170827.0
2020-02-07 12:00:00,64.91,64.91,64.88,64.9,58676.0,55.0459,55.0459,55.0205,55.0374,58676.0
2020-02-07 12:05:00,64.9,64.93,64.89,64.91,48087.0,55.0374,55.0629,55.0289,55.0459,48087.0
2020-02-07 12:10:00,64.9,64.92,64.88,64.91,46838.0,55.0374,55.0544,55.0205,55.0459,46838.0
2020-02-07 12:15:00,64.92,64.93,64.9,64.92,70556.0,55.0544,55.0629,55.0374,55.0544,70556.0
2020-02-07 12:20:00,64.91,64.92,64.89,64.9,37551.0,55.0459,55.0544,55.0289,55.0374,37551.0
2020-02-07 12:25:00,64.9,64.91,64.88,64.89,31913.0,55.0374,55.0459,55.0205,55.0289,31913.0
2020-02-07 12:30:00,64.89,64.9,64.87,64.88,22235.0,55.0289,55.0374,55.012,55.0205,22235.0
2020-02-07 12:35:00,64.89,64.89,64.87,64.89,26847.0,55.0289,55.0289,55.012,55.0289,26847.0
2020-02-07 12:40:00,64.88,64.89,64.87,64.88,44165.0,55.0205,55.0289,55.012,55.0205,44165.0
2020-02-07 12:45:00,64.88,64.88,64.87,64.88,13299.0,55.0205,55.0205,55.012,55.0205,13299.0
2020-02-07 12:50:00,64.88,64.88,64.86,64.86,27347.0,55.0205,55.0205,55.0035,55.0035,27347.0
2020-02-07 12:55:00,64.87,64.88,64.85,64.88,36406.0,55.012,55.0205,54.995,55.0205,36406.0
2020-02-07 13:00:00,64.88,64.88,64.86,64.87,15433.0,55.0205,55.0205,55.0035,55.012,15433.0
2020-02-07 13:05:00,64.86,64.88,64.86,64.88,68006.0,55.0035,55.0205,55.0035,55.0205,68006.0
2020-02-07 13:10:00,64.87,64.88,64.87,64.87,18164.0,55.012,55.0205,55.012,55.012,18164.0
2020-02-07 13:15:00,64.87,64.88,64.85,64.86,38214.0,55.012,55.0205,54.995,55.0035,38214.0
2020-02-07 13:20:00,64.86,64.87,64.85,64.87,18294.0,55.0035,55.012,54.995,55.012,18294.0
2020-02-07 13:25:00,64.87,64.88,64.86,64.88,29505.0,55.012,55.0205,55.0035,55.0205,29505.0
2020-02-07 13:30:00,64.88,64.9,64.83,64.83,271290.0,55.0205,55.0374,54.9781,54.9781,271290.0
2020-02-07 13:35:00,64.84,64.9,64.82,64.83,451434.0,54.9865,55.0374,54.9696,54.9781,451434.0
2020-02-07 13:40:00,64.83,64.84,64.8,64.82,27128.0,54.9781,54.9865,54.9526,54.9696,27128.0
2020-02-07 13:45:00,64.81,64.82,64.78,64.8,31776.0,54.9611,54.9696,54.9357,54.9526,31776.0
2020-02-07 13:50:00,64.79,64.81,64.79,64.81,49485.0,54.9441,54.9611,54.9441,54.9611,49485.0
2020-02-07 13:55:00,64.81,64.81,64.76,64.78,91497.0,54.9611,54.9611,54.9187,54.9357,91497.0
2020-02-07 14:00:00,64.78,64.78,64.75,64.75,75183.0,54.9357,54.9357,54.9102,54.9102,75183.0
2020-02-07 14:05:00,64.75,64.77,64.73,64.74,37048.0,54.9102,54.9272,54.8932,54.9017,37048.0
2020-02-07 14:10:00,64.73,64.75,64.71,64.71,93739.0,54.8932,54.9102,54.8763,54.8763,93739.0
2020-02-07 14:15:00,64.72,64.75,64.72,64.74,126172.0,54.8848,54.9102,54.8848,54.9017,126172.0
2020-02-07 14:20:00,64.73,64.74,64.72,64.73,74452.0,54.8932,54.9017,54.8848,54.8932,74452.0
2020-02-07 14:25:00,64.72,64.76,64.71,64.75,83776.0,54.8848,54.9187,54.8763,54.9102,83776.0
2020-02-07 14:30:00,64.76,64.79,64.75,64.77,71636.0,54.9187,54.9441,54.9102,54.9272,71636.0
2020-02-07 14:35:00,64.78,64.8,64.77,64.78,22023.0,54.9357,54.9526,54.9272,54.9357,22023.0
2020-02-07 14:40:00,64.77,64.8,64.75,64.8,72465.0,54.9272,54.9526,54.9102,54.9526,72465.0
2020-02-07 14:45:00,64.79,64.8,64.77,64.78,45302.0,54.9441,54.9526,54.9272,54.9357,45302.0
2020-02-07 14:50:00,64.78,64.78,64.74,64.77,70917.0,54.9357,54.9357,54.9017,54.9272,70917.0
2020-02-07 14:55:00,64.77,64.77,64.75,64.77,43910.0,54.9272,54.9272,54.9102,54.9272,43910.0
2020-02-07 15:00:00,64.77,64.78,64.75,64.75,29572.0,54.9272,54.9357,54.9102,54.9102,29572.0
2020-02-07 15:05:00,64.75,64.76,64.74,64.75,44623.0,54.9102,54.9187,54.9017,54.9102,44623.0
2020-02-07 15:10:00,64.76,64.76,64.74,64.76,44389.0,54.9187,54.9187,54.9017,54.9187,44389.0
2020-02-07 15:15:00,64.76,64.77,64.74,64.76,89899.0,54.9187,54.9272,54.9017,54.9187,89899.0
2020-02-07 15:20:00,64.75,64.76,64.72,64.74,30373.0,54.9102,54.9187,54.8848,54.9017,30373.0
2020-02-07 15:25:00,64.73,64.76,64.73,64.75,21717.0,54.8932,54.9187,54.8932,54.9102,21717.0
2020-02-07 15:30:00,64.75,64.79,64.75,64.78,32409.0,54.9102,54.9441,54.9102,54.9357,32409.0
2020-02-07 15:35:00,64.78,64.78,64.75,64.76,91847.0,54.9357,54.9357,54.9102,54.9187,91847.0
2020-02-07 15:40:00,64.76,64.79,64.75,64.78,97499.0,54.9187,54.9441,54.9102,54.9357,97499.0
2020-02-07 15:45:00,64.78,64.81,64.78,64.79,80882.0,54.9357,54.9611,54.9357,54.9441,80882.0
2020-02-07 15:50:00,64.79,64.8,64.7,64.71,119817.0,54.9441,54.9526,54.8678,54.8763,119817.0
2020-02-07 15:55:00,64.7,64.75,64.7,64.74,380756.0,54.8678,54.9102,54.8678,54.9017,380756.0
2020-02-10 09:30:00,64.61,64.72,64.61,64.72,89317.0,54.7915,54.8848,54.7915,54.8848,89317.0
2020-02-10 09:35:00,64.73,64.73,64.69,64.72,62991.0,54.8932,54.8932,54.8593,54.8848,62991.0
2020-02-10 09:40:00,64.71,64.74,64.71,64.74,10995.0,54.8763,54.9017,54.8763,54.9017,10995.0
2020-02-10 09:45:00,64.74,64.74,64.66,64.66,25176.0,54.9017,54.9017,54.8339,54.8339,25176.0
2020-02-10 09:50:00,64.68,64.71,64.66,64.71,11132.0,54.8508,54.8763,54.8339,54.8763,11132.0
2020-02-10 09:55:00,64.71,64.77,64.69,64.77,83105.0,54.8763,54.9272,54.8593,54.9272,83105.0
2020-02-10 10:00:00,64.77,64.78,64.75,64.75,38440.0,54.9272,54.9357,54.9102,54.9102,38440.0
2020-02-10 10:05:00,64.76,64.77,64.74,64.75,18258.0,54.9187,54.9272,54.9017,54.9102,18258.0
2020-02-10 10:10:00,64.76,64.79,64.74,64.76,27404.0,54.9187,54.9441,54.9017,54.9187,27404.0
2020-02-10 10:15:00,64.75,64.82,64.75,64.8,45868.0,54.9102,54.9696,54.9102,54.9526,45868.0
2020-02-10 10:20:00,64.81,64.82,64.8,64.81,30596.0,54.9611,54.9696,54.9526,54.9611,30596.0
2020-02-10 10:25:00,64.81,64.82,64.79,64.81,50494.0,54.9611,54.9696,54.9441,54.9611,50494.0
2020-02-10 10:30:00,64.81,64.82,64.79,64.81,22290.0,54.9611,54.9696,54.9441,54.9611,22290.0
2020-02-10 10:35:00,64.81,64.83,64.79,64.83,29166.0,54.9611,54.9781,54.9441,54.9781,29166.0
2020-02-10 10:40:00,64.82,64.82,64.78,64.81,43765.0,54.9696,54.9696,54.9357,54.9611,43765.0
2020-02-10 10:45:00,64.81,64.82,64.78,64.82,113126.0,54.9611,54.9696,54.9357,54.9696,113126.0
2020-02-10 10:50:00,64.81,64.82,64.76,64.77,24126.0,54.9611,54.9696,54.9187,54.9272,24126.0
2020-02-10 10:55:00,64.76,64.76,64.72,64.74,49196.0,54.9187,54.9187,54.8848,54.9017,49196.0
2020-02-10 11:00:00,64.74,64.76,64.74,64.75,58712.0,54.9017,54.9187,54.9017,54.9102,58712.0
2020-02-10 11:05:00,64.75,64.75,64.73,64.74,47464.0,54.9102,54.9102,54.8932,54.9017,47464.0
2020-02-10 11:10:00,64.73,64.74,64.72,64.73,29663.0,54.8932,54.9017,54.8848,54.8932,29663.0
2020-02-10 11:15:00,64.73,64.75,64.73,64.73,19019.0,54.8932,54.9102,54.8932,54.8932,19019.0
2020-02-10 11:20:00,64.74,64.74,64.72,64.74,57074.0,54.9017,54.9017,54.8848,54.9017,57074.0
2020-02-10 11:25:00,64.74,64.76,64.73,64.75,41243.0,54.9017,54.9187,54.8932,54.9102,41243.0
2020-02-10 11:30:00,64.75,64.77,64.74,64.75,28245.0,54.9102,54.9272,54.9017,54.9102,28245.0
2020-02-10 11:35:00,64.74,64.77,64.73,64.77,31521.0,54.9017,54.9272,54.8932,54.9272,31521.0
2020-02-10 11:40:00,64.77,64.78,64.75,64.76,583522.0,54.9272,54.9357,54.9102,54.9187,583522.0
2020-02-10 11:45:00,64.76,64.8,64.76,64.79,91322.0,54.9187,54.9526,54.9187,54.9441,91322.0
2020-02-10 11:50:00,64.78,64.79,64.74,64.75,26538.0,54.9357,54.9441,54.9017,54.9102,26538.0
2020-02-10 11:55:00,64.75,64.75,64.74,64.75,21211.0,54.9102,54.9102,54.9017,54.9102,21211.0
2020-02-10 12:00:00,64.74,64.75,64.72,64.73,130566.0,54.9017,54.9102,54.8848,54.8932,130566.0
2020-02-10 12:05:00,64.73,64.75,64.72,64.74,31985.0,54.8932,54.9102,54.8848,54.9017,31985.0
2020-02-10 12:10:00,64.73,64.75,64.73,64.74,27142.0,54.8932,54.9102,54.8932,54.9017,27142.0
2020-02-10 12:15:00,64.74,64.74,64.71,64.72,11133.0,54.9017,54.9017,54.8763,54.8848,11133.0
2020-02-10 12:20:00,64.72,64.72,64.7,64.7,10851.0,54.8848,54.8848,54.8678,54.8678,10851.0
2020-02-10 12:25:00,64.7,64.73,64.7,64.73,26875.0,54.8678,54.8932,54.8678,54.8932,26875.0
2020-02-10 12:30:00,64.72,64.73,64.69,64.7,37365.0,54.8848,54.8932,54.8593,54.8678,37365.0
2020-02-10 12:35:00,64.7,64.7,64.67,64.7,80609.0,54.8678,54.8678,54.8424,54.8678,80609.0
2020-02-10 12:40:00,64.7,64.7,64.68,64.69,29232.0,54.8678,54.8678,54.8508,54.8593,29232.0
2020-02-10 12:45:00,64.69,64.7,64.68,64.7,95818.0,54.8593,54.8678,54.8508,54.8678,95818.0
2020-02-10 12:50:00,64.7,64.7,64.67,64.69,40476.0,54.8678,54.8678,54.8424,54.8593,40476.0
2020-02-10 12:55:00,64.69,64.7,64.69,64.7,34224.0,54.8593,54.8678,54.8593,54.8678,34224.0
2020-02-10 13:00:00,64.7,64.7,64.69,64.7,9515.0,54.8678,54.8678,54.8593,54.8678,9515.0
2020-02-10 13:05:00,64.7,64.71,64.68,64.7,44651.0,54.8678,54.8763,54.8508,54.8678,44651.0
2020-02-10 13:10:00,64.7,64.72,64.69,64.71,27198.0,54.8678,54.8848,54.8593,54.8763,27198.0
2020-02-10 13:15:00,64.71,64.72,64.7,64.72,46626.0,54.8763,54.8848,54.8678,54.8848,46626.0
2020-02-10 13:20:00,64.72,64.73,64.71,64.73,71712.0,54.8848,54.8932,54.8763,54.8932,71712.0
2020-02-10 13:25:00,64.73,64.74,64.72,64.72,47130.0,54.8932,54.9017,54.8848,54.8848,47130.0
2020-02-10 13:30:00,64.72,64.74,64.71,64.74,41915.0,54.8848,54.9017,54.8763,54.9017,41915.0
2020-02-10 13:35:00,64.73,64.74,64.72,64.74,24493.0,54.8932,54.9017,54.8848,54.9017,24493.0
2020-02-10 13:40:00,64.74,64.74,64.72,64.72,32070.0,54.9017,54.9017,54.8848,54.8848,32070.0
2020-02-10 13:45:00,64.73,64.74,64.71,64.73,31127.0,54.8932,54.9017,54.8763,54.8932,31127.0
2020-02-10 13:50:00,64.73,64.74,64.72,64.73,121002.0,54.8932,54.9017,54.8848,54.8932,121002.0
2020-02-10 13:55:00,64.73,64.74,64.72,64.72,29246.0,54.8932,54.9017,54.8848,54.8848,29246.0
2020-02-10 14:00:00,64.73,64.73,64.69,64.7,51632.0,54.8932,54.8932,54.8593,54.8678,51632.0
2020-02-10 14:05:00,64.7,64.73,64.7,64.72,69732.0,54.8678,54.8932,54.8678,54.8848,69732.0
2020-02-10 14:10:00,64.73,64.73,64.72,64.72,38456.0,54.8932,54.8932,54.8848,54.8848,38456.0
2020-02-10 14:15:00,64.73,64.75,64.72,64.75,47706.0,54.8932,54.9102,54.8848,54.9102,47706.0
2020-02-10 14:20:00,64.74,64.76,64.74,64.76,22314.0,54.9017,54.9187,54.9017,54.9187,22314.0
2020-02-10 14:25:00,64.76,64.76,64.75,64.76,20072.0,54.9187,54.9187,54.9102,54.9187,20072.0
2020-02-10 14:30:00,64.76,64.77,64.75,64.77,228180.0,54.9187,54.9272,54.9102,54.9272,228180.0
2020-02-10 14:35:00,64.76,64.77,64.75,64.75,45879.0,54.9187,54.9272,54.9102,54.9102,45879.0
2020-02-10 14:40:00,64.76,64.77,64.75,64.76,31457.0,54.9187,54.9272,54.9102,54.9187,31457.0
2020-02-10 14:45:00,64.76,64.77,64.76,64.77,69828.0,54.9187,54.9272,54.9187,54.9272,69828.0
2020-02-10 14:50:00,64.77,64.79,64.76,64.78,52521.0,54.9272,54.9441,54.9187,54.9357,52521.0
2020-02-10 14:55:00,64.79,64.8,64.78,64.79,23551.0,54.9441,54.9526,54.9357,54.9441,23551.0
2020-02-10 15:00:00,64.79,64.81,64.79,64.81,33504.0,54.9441,54.9611,54.9441,54.9611,33504.0
2020-02-10 15:05:00,64.8,64.82,64.8,64.81,24679.0,54.9526,54.9696,54.9526,54.9611,24679.0
2020-02-10 15:10:00,64.82,64.85,64.82,64.84,39462.0,54.9696,54.995,54.9696,54.9865,39462.0
2020-02-10 15:15:00,64.84,64.85,64.83,64.83,35811.0,54.9865,54.995,54.9781,54.9781,35811.0
2020-02-10 15:20:00,64.83,64.85,64.83,64.85,21901.0,54.9781,54.995,54.9781,54.995,21901.0
2020-02-10 15:25:00,64.84,64.86,64.84,64.86,36558.0,54.9865,55.0035,54.9865,55.0035,36558.0
2020-02-10 15:30:00,64.85,64.85,64.82,64.84,36541.0,54.995,54.995,54.9696,54.9865,36541.0
2020-02-10 15:35:00,64.84,64.85,64.83,64.84,46867.0,54.9865,54.995,54.9781,54.9865,46867.0
2020-02-10 15:40:00,64.83,64.85,64.83,64.84,27278.0,54.9781,54.995,54.9781,54.9865,27278.0
2020-02-10 15:45:00,64.84,64.86,64.82,64.85,102768.0,54.9865,55.0035,54.9696,54.995,102768.0
2020-02-10 15:50:00,64.84,64.87,64.83,64.86,352480.0,54.9865,55.012,54.9781,55.0035,352480.0
2020-02-10 15:55:00,64.87,64.89,64.85,64.89,513953.0,55.012,55.0289,54.995,55.0289,513953.0
2020-02-11 09:30:00,65.32,65.32,65.27,65.28,163561.0,55.3936,55.3936,55.3512,55.3597,163561.0
2020-02-11 09:35:00,65.28,65.3,65.26,65.28,155507.0,55.3597,55.3766,55.3427,55.3597,155507.0
2020-02-11 09:40:00,65.27,65.33,65.26,65.33,188498.0,55.3512,55.4021,55.3427,55.4021,188498.0
2020-02-11 09:45:00,65.33,65.35,65.32,65.35,120847.0,55.4021,55.419,55.3936,55.419,120847.0
2020-02-11 09:50:00,65.34,65.36,65.32,65.34,25931.0,55.4105,55.4275,55.3936,55.4105,25931.0
2020-02-11 09:55:00,65.34,65.37,65.34,65.34,24832.0,55.4105,55.436,55.4105,55.4105,24832.0
2020-02-11 10:00:00,65.35,65.41,65.35,65.41,78251.0,55.419,55.4699,55.419,55.4699,78251.0
2020-02-11 10:05:00,65.41,65.42,65.39,65.42,29076.0,55.4699,55.4784,55.453,55.4784,29076.0
2020-02-11 10:10:00,65.42,65.43,65.4,65.43,45962.0,55.4784,55.4869,55.4614,55.4869,45962.0
2020-02-11 10:15:00,65.43,65.44,65.4,65.41,62967.0,55.4869,55.4954,55.4614,55.4699,62967.0
2020-02-11 10:20:00,65.41,65.43,65.38,65.39,26137.0,55.4699,55.4869,55.4445,55.453,26137.0
2020-02-11 10:25:00,65.39,65.41,65.38,65.39,223453.0,55.453,55.4699,55.4445,55.453,223453.0
2020-02-11 10:30:00,65.4,65.42,65.4,65.41,25044.0,55.4614,55.4784,55.4614,55.4699,25044.0
2020-02-11 10:35:00,65.41,65.41,65.35,65.37,38621.0,55.4699,55.4699,55.419,55.436,38621.0
2020-02-11 10:40:00,65.38,65.4,65.37,65.4,34713.0,55.4445,55.4614,55.436,55.4614,34713.0
2020-02-11 10:45:00,65.4,65.4,65.37,65.39,15118.0,55.4614,55.4614,55.436,55.453,15118.0
2020-02-11 10:50:00,65.39,65.4,65.36,65.37,24758.0,55.453,55.4614,55.4275,55.436,24758.0
2020-02-11 10:55:00,65.37,65.38,65.35,65.37,58558.0,55.436,55.4445,55.419,55.436,58558.0
2020-02-11 11:00:00,65.37,65.39,65.36,65.36,65745.0,55.436,55.453,55.4275,55.4275,65745.0
2020-02-11 11:05:00,65.36,65.39,65.35,65.37,41362.0,55.4275,55.453,55.419,55.436,41362.0
2020-02-11 11:10:00,65.38,65.39,65.36,65.37,61732.0,55.4445,55.453,55.4275,55.436,61732.0
2020-02-11 11:15:00,65.36,65.4,65.36,65.39,29048.0,55.4275,55.4614,55.4275,55.453,29048.0
2020-02-11 11:20:00,65.39,65.39,65.35,65.36,42242.0,55.453,55.453,55.419,55.4275,42242.0
2020-02-11 11:25:00,65.37,65.37,65.35,65.37,89165.0,55.436,55.436,55.419,55.436,89165.0
2020-02-11 11:30:00,65.37,65.37,65.29,65.31,166209.0,55.436,55.436,55.3681,55.3851,166209.0
2020-02-11 11:35:00,65.31,65.34,65.29,65.29,137172.0,55.3851,55.4105,55.3681,55.3681,137172.0
2020-02-11 11:40:00,65.3,65.32,65.28,65.32,97844.0,55.3766,55.3936,55.3597,55.3936,97844.0
2020-02-11 11:45:00,65.32,65.35,65.31,65.34,101362.0,55.3936,55.419,55.3851,55.4105,101362.0
2020-02-11 11:50:00,65.34,65.36,65.33,65.34,69345.0,55.4105,55.4275,55.4021,55.4105,69345.0
2020-02-11 11:55:00,65.35,65.35,65.31,65.32,26913.0,55.419,55.419,55.3851,55.3936,26913.0
2020-02-11 12:00:00,65.32,65.36,65.31,65.33,33706.0,55.3936,55.4275,55.3851,55.4021,33706.0
2020-02-11 12:05:00,65.33,65.35,65.32,65.33,63638.0,55.4021,55.419,55.3936,55.4021,63638.0
2020-02-11 12:10:00,65.33,65.34,65.32,65.33,21379.0,55.4021,55.4105,55.3936,55.4021,21379.0
2020-02-11 12:15:00,65.33,65.36,65.33,65.36,17582.0,55.4021,55.4275,55.4021,55.4275,17582.0
2020-02-11 12:20:00,65.36,65.36,65.33,65.34,63334.0,55.4275,55.4275,55.4021,55.4105,63334.0
2020-02-11 12:25:00,65.34,65.37,65.34,65.36,15464.0,55.4105,55.436,55.4105,55.4275,15464.0
2020-02-11 12:30:00,65.37,65.38,65.35,65.38,21916.0,55.436,55.4445,55.419,55.4445,21916.0
2020-02-11 12:35:00,65.37,65.38,65.35,65.37,27148.0,55.436,55.4445,55.419,55.436,27148.0
2020-02-11 12:40:00,65.38,65.38,65.36,65.37,33210.0,55.4445,55.4445,55.4275,55.436,33210.0
2020-02-11 12:45:00,65.38,65.38,65.35,65.35,88262.0,55.4445,55.4445,55.419,55.419,88262.0
2020-02-11 12:50:00,65.36,65.36,65.34,65.35,218684.0,55.4275,55.4275,55.4105,55.419,218684.0
2020-02-11 12:55:00,65.35,65.38,65.35,65.37,54836.0,55.419,55.4445,55.419,55.436,54836.0
2020-02-11 13:00:00,65.38,65.39,65.36,65.38,125000.0,55.4445,55.453,55.4275,55.4445,125000.0
2020-02-11 13:05:00,65.39,65.39,65.38,65.39,27796.0,55.453,55.453,55.4445,55.453,27796.0
2020-02-11 13:10:00,65.39,65.39,65.37,65.39,66032.0,55.453,55.453,55.436,55.453,66032.0
2020-02-11 13:15:00,65.39,65.39,65.37,65.38,48141.0,55.453,55.453,55.436,55.4445,48141.0
2020-02-11 13:20:00,65.38,65.38,65.36,65.37,71036.0,55.4445,55.4445,55.4275,55.436,71036.0
2020-02-11 13:25:00,65.36,65.37,65.36,65.37,47451.0,55.4275,55.436,55.4275,55.436,47451.0
2020-02-11 13:30:00,65.37,65.38,65.36,65.36,33523.0,55.436,55.4445,55.4275,55.4275,33523.0
2020-02-11 13:35:00,65.37,65.38,65.36,65.36,132548.0,55.436,55.4445,55.4275,55.4275,132548.0
2020-02-11 13:40:00,65.36,65.37,65.35,65.36,36704.0,55.4275,55.436,55.419,55.4275,36704.0
2020-02-11 13:45:00,65.36,65.37,65.35,65.35,61769.0,55.4275,55.436,55.419,55.419,61769.0
2020-02-11 13:50:00,65.35,65.36,65.29,65.3,44913.0,55.419,55.4275,55.3681,55.3766,44913.0
2020-02-11 13:55:00,65.29,65.33,65.29,65.32,59354.0,55.3681,55.4021,55.3681,55.3936,59354.0
2020-02-11 14:00:00,65.32,65.33,65.28,65.29,66999.0,55.3936,55.4021,55.3597,55.3681,66999.0
2020-02-11 14:05:00,65.29,65.31,65.28,65.31,154594.0,55.3681,55.3851,55.3597,55.3851,154594.0
2020-02-11 14:10:00,65.3,65.32,65.29,65.31,53657.0,55.3766,55.3936,55.3681,55.3851,53657.0
2020-02-11 14:15:00,65.3,65.32,65.28,65.29,21685.0,55.3766,55.3936,55.3597,55.3681,21685.0
2020-02-11 14:20:00,65.29,65.3,65.26,65.27,79655.0,55.3681,55.3766,55.3427,55.3512,79655.0
2020-02-11 14:25:00,65.27,65.31,65.26,65.31,442529.0,55.3512,55.3851,55.3427,55.3851,442529.0
2020-02-11 14:30:00,65.3,65.31,65.29,65.3,31242.0,55.3766,55.3851,55.3681,55.3766,31242.0
2020-02-11 14:35:00,65.29,65.31,65.29,65.3,114107.0,55.3681,55.3851,55.3681,55.3766,114107.0
2020-02-11 14:40:00,65.31,65.33,65.29,65.32,48098.0,55.3851,55.4021,55.3681,55.3936,48098.0
2020-02-11 14:45:00,65.32,65.33,65.31,65.33,60560.0,55.3936,55.4021,55.3851,55.4021,60560.0
2020-02-11 14:50:00,65.33,65.34,65.31,65.33,69561.0,55.4021,55.4105,55.3851,55.4021,69561.0
2020-02-11 14:55:00,65.32,65.33,65.29,65.3,44597.0,55.3936,55.4021,55.3681,55.3766,44597.0
2020-02-11 15:00:00,65.3,65.3,65.26,65.26,98570.0,55.3766,55.3766,55.3427,55.3427,98570.0
2020-02-11 15:05:00,65.26,65.28,65.24,65.24,41034.0,55.3427,55.3597,55.3257,55.3257,41034.0
2020-02-11 15:10:00,65.24,65.25,65.21,65.22,50272.0,55.3257,55.3342,55.3003,55.3088,50272.0
2020-02-11 15:15:00,65.22,65.23,65.18,65.2,229571.0,55.3088,55.3173,55.2749,55.2918,229571.0
2020-02-11 15:20:00,65.2,65.24,65.19,65.24,119541.0,55.2918,55.3257,55.2833,55.3257,119541.0
2020-02-11 15:25:00,65.23,65.24,65.22,65.23,36096.0,55.3173,55.3257,55.3088,55.3173,36096.0
2020-02-11 15:30:00,65.24,65.25,65.22,65.23,44717.0,55.3257,55.3342,55.3088,55.3173,44717.0
2020-02-11 15:35:00,65.23,65.25,65.22,65.24,38141.0,55.3173,55.3342,55.3088,55.3257,38141.0
2020-02-11 15:40:00,65.23,65.27,65.23,65.25,205613.0,55.3173,55.3512,55.3173,55.3342,205613.0
2020-02-11 15:45:00,65.25,65.27,65.23,65.24,125529.0,55.3342,55.3512,55.3173,55.3257,125529.0
2020-02-11 15:50:00,65.24,65.3,65.23,65.28,173769.0,55.3257,55.3766,55.3173,55.3597,173769.0
2020-02-11 15:55:00,65.28,65.32,65.26,65.31,379630.0,55.3597,55.3936,55.3427,55.3851,379630.0
2020-02-12 09:30:00,65.53,65.57,65.53,65.57,57348.0,55.5717,55.6056,55.5717,55.6056,57348.0
2020-02-12 09:35:00,65.56,65.57,65.51,65.55,78150.0,55.5971,55.6056,55.5547,55.5886,78150.0
2020-02-12 09:40:00,65.55,65.56,65.5,65.51,25893.0,55.5886,55.5971,55.5462,55.5547,25893.0
2020-02-12 09:45:00,65.51,65.51,65.48,65.48,15146.0,55.5547,55.5547,55.5293,55.5293,15146.0
2020-02-12 09:50:00,65.48,65.49,65.46,65.46,12114.0,55.5293,55.5378,55.5123,55.5123,12114.0
2020-02-12 09:55:00,65.46,65.49,65.46,65.49,52409.0,55.5123,55.5378,55.5123,55.5378,52409.0
2020-02-12 10:00:00,65.48,65.5,65.44,65.45,28286.0,55.5293,55.5462,55.4954,55.5038,28286.0
2020-02-12 10:05:00,65.44,65.46,65.42,65.45,44665.0,55.4954,55.5123,55.4784,55.5038,44665.0
2020-02-12 10:10:00,65.45,65.48,65.44,65.46,18223.0,55.5038,55.5293,55.4954,55.5123,18223.0
2020-02-12 10:15:00,65.47,65.48,65.43,65.44,18274.0,55.5208,55.5293,55.4869,55.4954,18274.0
2020-02-12 10:20:00,65.45,65.47,65.42,65.44,34773.0,55.5038,55.5208,55.4784,55.4954,34773.0
2020-02-12 10:25:00,65.44,65.45,65.41,65.43,39874.0,55.4954,55.5038,55.4699,55.4869,39874.0
2020-02-12 10:30:00,65.43,65.46,65.43,65.45,70047.0,55.4869,55.5123,55.4869,55.5038,70047.0
2020-02-12 10:35:00,65.44,65.47,65.43,65.47,95112.0,55.4954,55.5208,55.4869,55.5208,95112.0
2020-02-12 10:40:00,65.47,65.49,65.42,65.44,75340.0,55.5208,55.5378,55.4784,55.4954,75340.0
2020-02-12 10:45:00,65.44,65.47,65.43,65.47,52824.0,55.4954,55.5208,55.4869,55.5208,52824.0
2020-02-12 10:50:00,65.46,65.48,65.44,65.45,22793.0,55.5123,55.5293,55.4954,55.5038,22793.0
2020-02-12 10:55:00,65.45,65.47,65.44,65.46,56259.0,55.5038,55.5208,55.4954,55.5123,56259.0
2020-02-12 11:00:00,65.47,65.51,65.46,65.49,63164.0,55.5208,55.5547,55.5123,55.5378,63164.0
2020-02-12 11:05:00,65.5,65.5,65.48,65.48,15611.0,55.5462,55.5462,55.5293,55.5293,15611.0
2020-02-12 11:10:00,65.49,65.51,65.48,65.48,55880.0,55.5378,55.5547,55.5293,55.5293,55880.0
2020-02-12 11:15:00,65.48,65.52,65.48,65.51,26674.0,55.5293,55.5632,55.5293,55.5547,26674.0
2020-02-12 11:20:00,65.51,65.54,65.5,65.54,35604.0,55.5547,55.5802,55.5462,55.5802,35604.0
2020-02-12 11:25:00,65.54,65.55,65.5,65.52,176565.0,55.5802,55.5886,55.5462,55.5632,176565.0
2020-02-12 11:30:00,65.52,65.54,65.5,65.52,77238.0,55.5632,55.5802,55.5462,55.5632,77238.0
2020-02-12 11:35:00,65.53,65.54,65.52,65.54,16337.0,55.5717,55.5802,55.5632,55.5802,16337.0
2020-02-12 11:40:00,65.54,65.54,65.51,65.51,25066.0,55.5802,55.5802,55.5547,55.5547,25066.0
2020-02-12 11:45:00,65.51,65.53,65.5,65.53,29583.0,55.5547,55.5717,55.5462,55.5717,29583.0
2020-02-12 11:50:00,65.53,65.55,65.53,65.55,16177.0,55.5717,55.5886,55.5717,55.5886,16177.0
2020-02-12 11:55:00,65.55,65.55,65.52,65.53,28149.0,55.5886,55.5886,55.5632,55.5717,28149.0
2020-02-12 12:00:00,65.54,65.55,65.53,65.54,18159.0,55.5802,55.5886,55.5717,55.5802,18159.0
2020-02-12 12:05:00,65.54,65.55,65.51,65.52,58603.0,55.5802,55.5886,55.5547,55.5632,58603.0
2020-02-12 12:10:00,65.51,65.52,65.49,65.49,14847.0,55.5547,55.5632,55.5378,55.5378,14847.0
2020-02-12 12:15:00,65.5,65.52,65.49,65.52,14091.0,55.5462,55.5632,55.5378,55.5632,14091.0
2020-02-12 12:20:00,65.52,65.52,65.5,65.52,43958.0,55.5632,55.5632,55.5462,55.5632,43958.0
2020-02-12 12:25:00,65.52,65.53,65.51,65.52,32097.0,55.5632,55.5717,55.5547,55.5632,32097.0
2020-02-12 12:30:00,65.53,65.54,65.5,65.53,81649.0,55.5717,55.5802,55.5462,55.5717,81649.0
2020-02-12 12:35:00,65.53,65.54,65.53,65.53,116957.0,55.5717,55.5802,55.5717,55.5717,116957.0
2020-02-12 12:40:00,65.53,65.54,65.52,65.53,270078.0,55.5717,55.5802,55.5632,55.5717,270078.0
2020-02-12 12:45:00,65.53,65.53,65.51,65.53,21942.0,55.5717,55.5717,55.5547,55.5717,21942.0
2020-02-12 12:50:00,65.53,65.54,65.51,65.51,52314.0,55.5717,55.5802,55.5547,55.5547,52314.0
2020-02-12 12:55:00,65.51,65.52,65.5,65.52,31761.0,55.5547,55.5632,55.5462,55.5632,31761.0
2020-02-12 13:00:00,65.51,65.52,65.49,65.49,18249.0,55.5547,55.5632,55.5378,55.5378,18249.0
2020-02-12 13:05:00,65.5,65.51,65.49,65.5,74394.0,55.5462,55.5547,55.5378,55.5462,74394.0
2020-02-12 13:10:00,65.5,65.5,65.48,65.49,84444.0,55.5462,55.5462,55.5293,55.5378,84444.0
2020-02-12 13:15:00,65.5,65.5,65.48,65.49,60288.0,55.5462,55.5462,55.5293,55.5378,60288.0
2020-02-12 13:20:00,65.49,65.5,65.48,65.49,31067.0,55.5378,55.5462,55.5293,55.5378,31067.0
2020-02-12 13:25:00,65.48,65.5,65.47,65.5,52727.0,55.5293,55.5462,55.5208,55.5462,52727.0
2020-02-12 13:30:00,65.49,65.51,65.49,65.51,22520.0,55.5378,55.5547,55.5378,55.5547,22520.0
2020-02-12 13:35:00,65.51,65.52,65.5,65.52,42710.0,55.5547,55.5632,55.5462,55.5632,42710.0
2020-02-12 13:40:00,65.52,65.53,65.51,65.53,15741.0,55.5632,55.5717,55.5547,55.5717,15741.0
2020-02-12 13:45:00,65.53,65.53,65.51,65.53,70927.0,55.5717,55.5717,55.5547,55.5717,70927.0
2020-02-12 13:50:00,65.52,65.53,65.51,65.52,60668.0,55.5632,55.5717,55.5547,55.5632,60668.0
2020-02-12 13:55:00,65.52,65.54,65.51,65.54,39203.0,55.5632,55.5802,55.5547,55.5802,39203.0
2020-02-12 14:00:00,65.53,65.55,65.53,65.54,72212.0,55.5717,55.5886,55.5717,55.5802,72212.0
2020-02-12 14:05:00,65.55,65.56,65.54,65.56,27278.0,55.5886,55.5971,55.5802,55.5971,27278.0
2020-02-12 14:10:00,65.55,65.56,65.53,65.54,31521.0,55.5886,55.5971,55.5717,55.5802,31521.0
2020-02-12 14:15:00,65.54,65.55,65.53,65.53,24739.0,55.5802,55.5886,55.5717,55.5717,24739.0
2020-02-12 14:20:00,65.53,65.55,65.53,65.53,74891.0,55.5717,55.5886,55.5717,55.5717,74891.0
2020-02-12 14:25:00,65.54,65.55,65.52,65.53,35715.0,55.5802,55.5886,55.5632,55.5717,35715.0
2020-02-12 14:30:00,65.52,65.53,65.52,65.53,43164.0,55.5632,55.5717,55.5632,55.5717,43164.0
2020-02-12 14:35:00,65.52,65.55,65.52,65.54,41816.0,55.5632,55.5886,55.5632,55.5802,41816.0
2020-02-12 14:40:00,65.55,65.55,65.53,65.53,48346.0,55.5886,55.5886,55.5717,55.5717,48346.0
2020-02-12 14:45:00,65.54,65.56,65.53,65.55,46385.0,55.5802,55.5971,55.5717,55.5886,46385.0
2020-02-12 14:50:00,65.56,65.56,65.54,65.54,16647.0,55.5971,55.5971,55.5802,55.5802,16647.0
2020-02-12 14:55:00,65.53,65.54,65.51,65.52,46480.0,55.5717,55.5802,55.5547,55.5632,46480.0
2020-02-12 15:00:00,65.53,65.55,65.52,65.54,70926.0,55.5717,55.5886,55.5632,55.5802,70926.0
2020-02-12 15:05:00,65.54,65.55,65.52,65.53,44491.0,55.5802,55.5886,55.5632,55.5717,44491.0
2020-02-12 15:10:00,65.52,65.52,65.49,65.51,29093.0,55.5632,55.5632,55.5378,55.5547,29093.0
2020-02-12 15:15:00,65.51,65.53,65.49,65.52,26654.0,55.5547,55.5717,55.5378,55.5632,26654.0
2020-02-12 15:20:00,65.53,65.55,65.52,65.54,185898.0,55.5717,55.5886,55.5632,55.5802,185898.0
2020-02-12 15:25:00,65.55,65.56,65.54,65.56,38142.0,55.5886,55.5971,55.5802,55.5971,38142.0
2020-02-12 15:30:00,65.56,65.56,65.53,65.56,56118.0,55.5971,55.5971,55.5717,55.5971,56118.0
2020-02-12 15:35:00,65.55,65.57,65.55,65.56,66202.0,55.5886,55.6056,55.5886,55.5971,66202.0
2020-02-12 15:40:00,65.56,65.58,65.56,65.58,143360.0,55.5971,55.6141,55.5971,55.6141,143360.0
2020-02-12 15:45:00,65.57,65.59,65.57,65.58,170609.0,55.6056,55.6226,55.6056,55.6141,170609.0
2020-02-12 15:50:00,65.57,65.59,65.57,65.58,358684.0,55.6056,55.6226,55.6056,55.6141,358684.0
2020-02-12 15:55:00,65.58,65.58,65.55,65.56,347717.0,55.6141,55.6141,55.5886,55.5971,347717.0
2020-02-13 09:30:00,65.0,65.05,64.95,65.04,172288.0,55.1222,55.1646,55.0798,55.1561,172288.0
2020-02-13 09:35:00,65.05,65.09,65.05,65.06,61501.0,55.1646,55.1985,55.1646,55.1731,61501.0
2020-02-13 09:40:00,65.06,65.08,65.04,65.05,70332.0,55.1731,55.1901,55.1561,55.1646,70332.0
2020-02-13 09:45:00,65.06,65.09,65.04,65.05,74637.0,55.1731,55.1985,55.1561,55.1646,74637.0
2020-02-13 09:50:00,65.06,65.09,65.05,65.09,30496.0,55.1731,55.1985,55.1646,55.1985,30496.0
2020-02-13 09:55:00,65.1,65.11,65.0,65.01,381730.0,55.207,55.2155,55.1222,55.1307,381730.0
2020-02-13 10:00:00,65.01,65.02,64.91,64.92,174812.0,55.1307,55.1392,55.0459,55.0544,174812.0
2020-02-13 10:05:00,64.92,64.99,64.91,64.98,87040.0,55.0544,55.1137,55.0459,55.1053,87040.0
2020-02-13 10:10:00,64.99,65.02,64.98,65.01,51330.0,55.1137,55.1392,55.1053,55.1307,51330.0
2020-02-13 10:15:00,65.03,65.05,65.0,65.04,33283.0,55.1477,55.1646,55.1222,55.1561,33283.0
2020-02-13 10:20:00,65.03,65.04,64.99,65.0,59636.0,55.1477,55.1561,55.1137,55.1222,59636.0
2020-02-13 10:25:00,65.0,65.04,64.98,65.01,68001.0,55.1222,55.1561,55.1053,55.1307,68001.0
2020-02-13 10:30:00,65.01,65.03,64.97,65.01,54851.0,55.1307,55.1477,55.0968,55.1307,54851.0
2020-02-13 10:35:00,65.01,65.03,64.99,65.01,93621.0,55.1307,55.1477,55.1137,55.1307,93621.0
2020-02-13 10:40:00,65.02,65.06,65.02,65.05,25971.0,55.1392,55.1731,55.1392,55.1646,25971.0
2020-02-13 10:45:00,65.05,65.1,65.05,65.08,69443.0,55.1646,55.207,55.1646,55.1901,69443.0
2020-02-13 10:50:00,65.09,65.11,65.08,65.09,67230.0,55.1985,55.2155,55.1901,55.1985,67230.0
2020-02-13 10:55:00,65.09,65.13,65.07,65.13,38325.0,55.1985,55.2325,55.1816,55.2325,38325.0
2020-02-13 11:00:00,65.12,65.14,65.11,65.13,40783.0,55.224,55.2409,55.2155,55.2325,40783.0
2020-02-13 11:05:00,65.13,65.15,65.11,65.12,25872.0,55.2325,55.2494,55.2155,55.224,25872.0
2020-02-13 11:10:00,65.12,65.13,65.09,65.1,38350.0,55.224,55.2325,55.1985,55.207,38350.0
2020-02-13 11:15:00,65.1,65.13,65.09,65.13,153793.0,55.207,55.2325,55.1985,55.2325,153793.0
2020-02-13 11:20:00,65.14,65.18,65.13,65.17,66196.0,55.2409,55.2749,55.2325,55.2664,66196.0
2020-02-13 11:25:00,65.17,65.19,65.16,65.17,55801.0,55.2664,55.2833,55.2579,55.2664,55801.0
2020-02-13 11:30:00,65.19,65.25,65.19,65.24,246373.0,55.2833,55.3342,55.2833,55.3257,246373.0
2020-02-13 11:35:00,65.25,65.26,65.23,65.25,97239.0,55.3342,55.3427,55.3173,55.3342,97239.0
2020-02-13 11:40:00,65.26,65.29,65.25,65.26,91884.0,55.3427,55.3681,55.3342,55.3427,91884.0
2020-02-13 11:45:00,65.26,65.26,65.2,65.21,29537.0,55.3427,55.3427,55.2918,55.3003,29537.0
2020-02-13 11:50:00,65.21,65.22,65.19,65.19,43787.0,55.3003,55.3088,55.2833,55.2833,43787.0
2020-02-13 11:55:00,65.19,65.22,65.19,65.21,18955.0,55.2833,55.3088,55.2833,55.3003,18955.0
2020-02-13 12:00:00,65.2,65.24,65.2,65.24,33390.0,55.2918,55.3257,55.2918,55.3257,33390.0
2020-02-13 12:05:00,65.23,65.25,65.22,65.25,13494.0,55.3173,55.3342,55.3088,55.3342,13494.0
2020-02-13 12:10:00,65.24,65.25,65.23,65.23,29169.0,55.3257,55.3342,55.3173,55.3173,29169.0
2020-02-13 12:15:00,65.23,65.26,65.22,65.25,15750.0,55.3173,55.3427,55.3088,55.3342,15750.0
2020-02-13 12:20:00,65.24,65.24,64.97,65.24,43787.0,55.3257,55.3257,55.0968,55.3257,43787.0
2020-02-13 12:25:00,65.24,65.25,65.22,65.23,100647.0,55.3257,55.3342,55.3088,55.3173,100647.0
2020-02-13 12:30:00,65.23,65.25,65.22,65.25,55832.0,55.3173,55.3342,55.3088,55.3342,55832.0
2020-02-13 12:35:00,65.24,65.25,65.2,65.21,86730.0,55.3257,55.3342,55.2918,55.3003,86730.0
2020-02-13 12:40:00,65.21,65.23,65.19,65.2,37673.0,55.3003,55.3173,55.2833,55.2918,37673.0
2020-02-13 12:45:00,65.2,65.22,65.2,65.21,45566.0,55.2918,55.3088,55.2918,55.3003,45566.0
2020-02-13 12:50:00,65.22,65.23,65.21,65.22,31919.0,55.3088,55.3173,55.3003,55.3088,31919.0
2020-02-13 12:55:00,65.22,65.23,65.17,65.17,76058.0,55.3088,55.3173,55.2664,55.2664,76058.0
2020-02-13 13:00:00,65.17,65.18,65.16,65.17,27960.0,55.2664,55.2749,55.2579,55.2664,27960.0
2020-02-13 13:05:00,65.16,65.18,65.16,65.17,43271.0,55.2579,55.2749,55.2579,55.2664,43271.0
2020-02-13 13:10:00,65.18,65.19,65.16,65.16,11700.0,55.2749,55.2833,55.2579,55.2579,11700.0
2020-02-13 13:15:00,65.17,65.17,65.14,65.17,35114.0,55.2664,55.2664,55.2409,55.2664,35114.0
2020-02-13 13:20:00,65.18,65.19,65.17,65.17,10977.0,55.2749,55.2833,55.2664,55.2664,10977.0
2020-02-13 13:25:00,65.17,65.2,65.17,65.2,21717.0,55.2664,55.2918,55.2664,55.2918,21717.0
2020-02-13 13:30:00,65.19,65.21,65.18,65.21,30731.0,55.2833,55.3003,55.2749,55.3003,30731.0
2020-02-13 13:35:00,65.21,65.21,65.2,65.21,15789.0,55.3003,55.3003,55.2918,55.3003,15789.0
2020-02-13 13:40:00,65.2,65.24,65.2,65.23,53696.0,55.2918,55.3257,55.2918,55.3173,53696.0
2020-02-13 13:45:00,65.24,65.27,65.23,65.27,59116.0,55.3257,55.3512,55.3173,55.3512,59116.0
2020-02-13 13:50:00,65.26,65.27,65.23,65.24,22677.0,55.3427,55.3512,55.3173,55.3257,22677.0
2020-02-13 13:55:00,65.24,65.26,65.23,65.26,72392.0,55.3257,55.3427,55.3173,55.3427,72392.0
2020-02-13 14:00:00,65.26,65.28,65.24,65.28,155342.0,55.3427,55.3597,55.3257,55.3597,155342.0
2020-02-13 14:05:00,65.28,65.28,65.24,65.25,72436.0,55.3597,55.3597,55.3257,55.3342,72436.0
2020-02-13 14:10:00,65.25,65.25,65.23,65.24,95862.0,55.3342,55.3342,55.3173,55.3257,95862.0
2020-02-13 14:15:00,65.24,65.24,65.22,65.24,22662.0,55.3257,55.3257,55.3088,55.3257,22662.0
2020-02-13 14:20:00,65.24,65.25,65.23,65.23,64666.0,55.3257,55.3342,55.3173,55.3173,64666.0
2020-02-13 14:25:00,65.23,65.24,65.2,65.21,53365.0,55.3173,55.3257,55.2918,55.3003,53365.0
2020-02-13 14:30:00,65.21,65.23,65.2,65.23,22637.0,55.3003,55.3173,55.2918,55.3173,22637.0
2020-02-13 14:35:00,65.23,65.24,65.22,65.23,21888.0,55.3173,55.3257,55.3088,55.3173,21888.0
2020-02-13 14:40:00,65.23,65.24,65.21,65.22,40281.0,55.3173,55.3257,55.3003,55.3088,40281.0
2020-02-13 14:45:00,65.22,65.23,65.2,65.22,82380.0,55.3088,55.3173,55.2918,55.3088,82380.0
2020-02-13 14:50:00,65.22,65.25,65.22,65.24,24443.0,55.3088,55.3342,55.3088,55.3257,24443.0
2020-02-13 14:55:00,65.24,65.26,65.23,65.23,23982.0,55.3257,55.3427,55.3173,55.3173,23982.0
2020-02-13 15:00:00,65.24,65.26,65.2,65.2,164085.0,55.3257,55.3427,55.2918,55.2918,164085.0
2020-02-13 15:05:00,65.19,65.23,65.19,65.23,20058.0,55.2833,55.3173,55.2833,55.3173,20058.0
2020-02-13 15:10:00,65.22,65.23,65.18,65.19,70743.0,55.3088,55.3173,55.2749,55.2833,70743.0
2020-02-13 15:15:00,65.18,65.21,65.18,65.2,44795.0,55.2749,55.3003,55.2749,55.2918,44795.0
2020-02-13 15:20:00,65.19,65.21,65.19,65.19,88910.0,55.2833,55.3003,55.2833,55.2833,88910.0
2020-02-13 15:25:00,65.2,65.21,65.17,65.17,20628.0,55.2918,55.3003,55.2664,55.2664,20628.0
2020-02-13 15:30:00,65.18,65.19,65.13,65.15,60071.0,55.2749,55.2833,55.2325,55.2494,60071.0
2020-02-13 15:35:00,65.15,65.16,65.12,65.12,61855.0,55.2494,55.2579,55.224,55.224,61855.0
2020-02-13 15:40:00,65.13,65.14,65.09,65.09,48366.0,55.2325,55.2409,55.1985,55.1985,48366.0
2020-02-13 15:45:00,65.1,65.12,65.08,65.11,43818.0,55.207,55.224,55.1901,55.2155,43818.0
2020-02-13 15:50:00,65.1,65.12,65.09,65.11,53945.0,55.207,55.224,55.1985,55.2155,53945.0
2020-02-13 15:55:00,65.11,65.12,65.06,65.1,475084.0,55.2155,55.224,55.1731,55.207,475084.0
2020-02-14 09:30:00,65.13,65.13,65.08,65.1,105560.0,55.2325,55.2325,55.1901,55.207,105560.0
2020-02-14 09:35:00,65.1,65.1,65.02,65.04,131757.0,55.207,55.207,55.1392,55.1561,131757.0
2020-02-14 09:40:00,65.05,65.07,65.04,65.07,34445.0,55.1646,55.1816,55.1561,55.1816,34445.0
2020-02-14 09:45:00,65.07,65.09,65.05,65.05,6962.0,55.1816,55.1985,55.1646,55.1646,6962.0
2020-02-14 09:50:00,65.05,65.05,64.99,65.02,21019.0,55.1646,55.1646,55.1137,55.1392,21019.0
2020-02-14 09:55:00,65.02,65.02,64.98,65.01,78075.0,55.1392,55.1392,55.1053,55.1307,78075.0
2020-02-14 10:00:00,65.01,65.04,65.0,65.01,34453.0,55.1307,55.1561,55.1222,55.1307,34453.0
2020-02-14 10:05:00,65.01,65.01,64.99,65.0,24226.0,55.1307,55.1307,55.1137,55.1222,24226.0
2020-02-14 10:10:00,65.01,65.01,64.95,64.98,52358.0,55.1307,55.1307,55.0798,55.1053,52358.0
2020-02-14 10:15:00,64.98,65.02,64.97,65.02,91287.0,55.1053,55.1392,55.0968,55.1392,91287.0
2020-02-14 10:20:00,65.03,65.03,65.0,65.01,200815.0,55.1477,55.1477,55.1222,55.1307,200815.0
2020-02-14 10:25:00,65.01,65.02,65.0,65.01,38284.0,55.1307,55.1392,55.1222,55.1307,38284.0
2020-02-14 10:30:00,65.0,65.04,64.99,65.02,15270.0,55.1222,55.1561,55.1137,55.1392,15270.0
2020-02-14 10:35:00,65.02,65.05,65.02,65.04,36686.0,55.1392,55.1646,55.1392,55.1561,36686.0
2020-02-14 10:40:00,65.04,65.06,65.03,65.05,12976.0,55.1561,55.1731,55.1477,55.1646,12976.0
2020-02-14 10:45:00,65.06,65.08,65.04,65.07,16884.0,55.1731,55.1901,55.1561,55.1816,16884.0
2020-02-14 10:50:00,65.06,65.08,65.05,65.06,26732.0,55.1731,55.1901,55.1646,55.1731,26732.0
2020-02-14 10:55:00,65.05,65.07,65.03,65.04,26338.0,55.1646,55.1816,55.1477,55.1561,26338.0
2020-02-14 11:00:00,65.04,65.04,65.01,65.02,88103.0,55.1561,55.1561,55.1307,55.1392,88103.0
2020-02-14 11:05:00,65.03,65.03,64.97,64.98,79489.0,55.1477,55.1477,55.0968,55.1053,79489.0
2020-02-14 11:10:00,64.99,65.02,64.98,65.02,54298.0,55.1137,55.1392,55.1053,55.1392,54298.0
2020-02-14 11:15:00,65.02,65.04,65.0,65.0,110781.0,55.1392,55.1561,55.1222,55.1222,110781.0
2020-02-14 11:20:00,65.0,65.02,64.99,65.02,65405.0,55.1222,55.1392,55.1137,55.1392,65405.0
2020-02-14 11:25:00,65.02,65.02,64.99,65.0,39696.0,55.1392,55.1392,55.1137,55.1222,39696.0
2020-02-14 11:30:00,65.01,65.02,65.0,65.01,35548.0,55.1307,55.1392,55.1222,55.1307,35548.0
2020-02-14 11:35:00,65.01,65.03,64.99,65.0,22174.0,55.1307,55.1477,55.1137,55.1222,22174.0
2020-02-14 11:40:00,64.99,65.02,64.98,65.01,35966.0,55.1137,55.1392,55.1053,55.1307,35966.0
2020-02-14 11:45:00,65.01,65.02,64.99,64.99,79301.0,55.1307,55.1392,55.1137,55.1137,79301.0
2020-02-14 11:50:00,64.99,64.99,64.97,64.98,32179.0,55.1137,55.1137,55.0968,55.1053,32179.0
2020-02-14 11:55:00,64.98,65.0,64.97,65.0,45494.0,55.1053,55.1222,55.0968,55.1222,45494.0
2020-02-14 12:00:00,64.99,65.0,64.98,64.98,17653.0,55.1137,55.1222,55.1053,55.1053,17653.0
2020-02-14 12:05:00,64.98,64.99,64.96,64.97,23656.0,55.1053,55.1137,55.0883,55.0968,23656.0
2020-02-14 12:10:00,64.97,64.98,64.96,64.97,10102.0,55.0968,55.1053,55.0883,55.0968,10102.0
2020-02-14 12:15:00,64.97,64.97,64.95,64.95,61067.0,55.0968,55.0968,55.0798,55.0798,61067.0
2020-02-14 12:20:00,64.95,64.96,64.93,64.95,86104.0,55.0798,55.0883,55.0629,55.0798,86104.0
2020-02-14 12:25:00,64.94,64.96,64.94,64.96,35609.0,55.0713,55.0883,55.0713,55.0883,35609.0
2020-02-14 12:30:00,64.96,64.96,64.95,64.95,42887.0,55.0883,55.0883,55.0798,55.0798,42887.0
2020-02-14 12:35:00,64.96,64.96,64.95,64.96,9963.0,55.0883,55.0883,55.0798,55.0883,9963.0
2020-02-14 12:40:00,64.96,64.97,64.95,64.96,93171.0,55.0883,55.0968,55.0798,55.0883,93171.0
2020-02-14 12:45:00,64.97,64.97,64.95,64.96,54277.0,55.0968,55.0968,55.0798,55.0883,54277.0
2020-02-14 12:50:00,64.96,64.96,64.94,64.94,30320.0,55.0883,55.0883,55.0713,55.0713,30320.0
2020-02-14 12:55:00,64.95,64.95,64.93,64.95,27720.0,55.0798,55.0798,55.0629,55.0798,27720.0
2020-02-14 13:00:00,64.95,64.97,64.94,64.97,270838.0,55.0798,55.0968,55.0713,55.0968,270838.0
2020-02-14 13:05:00,64.97,64.98,64.91,64.91,59750.0,55.0968,55.1053,55.0459,55.0459,59750.0
2020-02-14 13:10:00,64.91,64.95,64.91,64.94,41176.0,55.0459,55.0798,55.0459,55.0713,41176.0
2020-02-14 13:15:00,64.95,64.95,64.91,64.91,32065.0,55.0798,55.0798,55.0459,55.0459,32065.0
2020-02-14 13:20:00,64.91,64.93,64.91,64.93,187876.0,55.0459,55.0629,55.0459,55.0629,187876.0
2020-02-14 13:25:00,64.92,64.94,64.92,64.92,48870.0,55.0544,55.0713,55.0544,55.0544,48870.0
2020-02-14 13:30:00,64.92,64.94,64.91,64.93,54910.0,55.0544,55.0713,55.0459,55.0629,54910.0
2020-02-14 13:35:00,64.94,64.95,64.92,64.92,64218.0,55.0713,55.0798,55.0544,55.0544,64218.0
2020-02-14 13:40:00,64.92,64.93,64.92,64.92,36631.0,55.0544,55.0629,55.0544,55.0544,36631.0
2020-02-14 13:45:00,64.92,64.92,64.9,64.91,140860.0,55.0544,55.0544,55.0374,55.0459,140860.0
2020-02-14 13:50:00,64.91,64.91,64.89,64.89,23410.0,55.0459,55.0459,55.0289,55.0289,23410.0
2020-02-14 13:55:00,64.89,64.9,64.88,64.89,660408.0,55.0289,55.0374,55.0205,55.0289,660408.0
2020-02-14 14:00:00,64.89,64.92,64.88,64.91,178840.0,55.0289,55.0544,55.0205,55.0459,178840.0
2020-02-14 14:05:00,64.91,64.93,64.9,64.92,48016.0,55.0459,55.0629,55.0374,55.0544,48016.0
2020-02-14 14:10:00,64.92,64.93,64.91,64.91,21629.0,55.0544,55.0629,55.0459,55.0459,21629.0
2020-02-14 14:15:00,64.91,64.91,64.85,64.86,140389.0,55.0459,55.0459,54.995,55.0035,140389.0
2020-02-14 14:20:00,64.87,64.89,64.86,64.89,25909.0,55.012,55.0289,55.0035,55.0289,25909.0
2020-02-14 14:25:00,64.89,64.92,64.88,64.92,46323.0,55.0289,55.0544,55.0205,55.0544,46323.0
2020-02-14 14:30:00,64.92,64.93,64.9,64.92,32705.0,55.0544,55.0629,55.0374,55.0544,32705.0
2020-02-14 14:35:00,64.92,64.95,64.92,64.94,24809.0,55.0544,55.0798,55.0544,55.0713,24809.0
2020-02-14 14:40:00,64.94,64.94,64.91,64.92,30603.0,55.0713,55.0713,55.0459,55.0544,30603.0
2020-02-14 14:45:00,64.92,64.93,64.9,64.92,35500.0,55.0544,55.0629,55.0374,55.0544,35500.0
2020-02-14 14:50:00,64.91,64.91,64.88,64.89,27129.0,55.0459,55.0459,55.0205,55.0289,27129.0
2020-02-14 14:55:00,64.89,64.91,64.89,64.91,37159.0,55.0289,55.0459,55.0289,55.0459,37159.0
2020-02-14 15:00:00,64.91,64.91,64.89,64.89,48255.0,55.0459,55.0459,55.0289,55.0289,48255.0
2020-02-14 15:05:00,64.9,64.91,64.89,64.9,33967.0,55.0374,55.0459,55.0289,55.0374,33967.0
2020-02-14 15:10:00,64.9,64.92,64.87,64.89,17870.0,55.0374,55.0544,55.012,55.0289,17870.0
2020-02-14 15:15:00,64.9,64.91,64.89,64.91,60831.0,55.0374,55.0459,55.0289,55.0459,60831.0
2020-02-14 15:20:00,64.9,64.93,64.89,64.92,27114.0,55.0374,55.0629,55.0289,55.0544,27114.0
2020-02-14 15:25:00,64.92,64.93,64.91,64.93,304466.0,55.0544,55.0629,55.0459,55.0629,304466.0
2020-02-14 15:30:00,64.92,64.95,64.92,64.95,111906.0,55.0544,55.0798,55.0544,55.0798,111906.0
2020-02-14 15:35:00,64.95,64.97,64.94,64.97,113869.0,55.0798,55.0968,55.0713,55.0968,113869.0
2020-02-14 15:40:00,64.96,64.98,64.96,64.98,43529.0,55.0883,55.1053,55.0883,55.1053,43529.0
2020-02-14 15:45:00,64.97,64.98,64.97,64.98,32350.0,55.0968,55.1053,55.0968,55.1053,32350.0
2020-02-14 15:50:00,64.98,64.99,64.97,64.98,174864.0,55.1053,55.1137,55.0968,55.1053,174864.0
2020-02-14 15:55:00,64.98,65.01,64.98,65.0,424653.0,55.1053,55.1307,55.1053,55.1222,424653.0
2020-02-18 09:30:00,64.5,64.62,64.5,64.6,178507.0,54.6982,54.8,54.6982,54.783,178507.0
2020-02-18 09:35:00,64.6,64.61,64.54,64.57,256198.0,54.783,54.7915,54.7321,54.7576,256198.0
2020-02-18 09:40:00,64.58,64.62,64.57,64.61,77298.0,54.766,54.8,54.7576,54.7915,77298.0
2020-02-18 09:45:00,64.62,64.63,64.6,64.61,60454.0,54.8,54.8084,54.783,54.7915,60454.0
2020-02-18 09:50:00,64.6,64.64,64.59,64.64,29166.0,54.783,54.8169,54.7745,54.8169,29166.0
2020-02-18 09:55:00,64.63,64.67,64.62,64.67,59807.0,54.8084,54.8424,54.8,54.8424,59807.0
2020-02-18 10:00:00,64.67,64.68,64.63,64.64,50047.0,54.8424,54.8508,54.8084,54.8169,50047.0
2020-02-18 10:05:00,64.64,64.7,64.61,64.69,144385.0,54.8169,54.8678,54.7915,54.8593,144385.0
2020-02-18 10:10:00,64.69,64.69,64.66,64.67,58920.0,54.8593,54.8593,54.8339,54.8424,58920.0
2020-02-18 10:15:00,64.67,64.68,64.63,64.66,459834.0,54.8424,54.8508,54.8084,54.8339,459834.0
2020-02-18 10:20:00,64.66,64.68,64.65,64.67,25939.0,54.8339,54.8508,54.8254,54.8424,25939.0
2020-02-18 10:25:00,64.66,64.66,64.57,64.58,177544.0,54.8339,54.8339,54.7576,54.766,177544.0
2020-02-18 10:30:00,64.59,64.61,64.58,64.61,117683.0,54.7745,54.7915,54.766,54.7915,117683.0
2020-02-18 10:35:00,64.61,64.61,64.58,64.61,51279.0,54.7915,54.7915,54.766,54.7915,51279.0
2020-02-18 10:40:00,64.62,64.63,64.58,64.62,45322.0,54.8,54.8084,54.766,54.8,45322.0
2020-02-18 10:45:00,64.63,64.67,64.62,64.65,63323.0,54.8084,54.8424,54.8,54.8254,63323.0
2020-02-18 10:50:00,64.66,64.66,64.61,64.61,244286.0,54.8339,54.8339,54.7915,54.7915,244286.0
2020-02-18 10:55:00,64.62,64.66,64.61,64.63,489867.0,54.8,54.8339,54.7915,54.8084,489867.0
2020-02-18 11:00:00,64.63,64.63,64.61,64.62,38337.0,54.8084,54.8084,54.7915,54.8,38337.0
2020-02-18 11:05:00,64.62,64.63,64.59,64.6,22928.0,54.8,54.8084,54.7745,54.783,22928.0
2020-02-18 11:10:00,64.6,64.61,64.57,64.58,43295.0,54.783,54.7915,54.7576,54.766,43295.0
2020-02-18 11:15:00,64.57,64.58,64.54,64.55,54832.0,54.7576,54.766,54.7321,54.7406,54832.0
2020-02-18 11:20:00,64.55,64.57,64.53,64.53,75208.0,54.7406,54.7576,54.7236,54.7236,75208.0
2020-02-18 11:25:00,64.53,64.54,64.49,64.5,31961.0,54.7236,54.7321,54.6897,54.6982,31961.0
2020-02-18 11:30:00,64.5,64.55,64.5,64.53,73706.0,54.6982,54.7406,54.6982,54.7236,73706.0
2020-02-18 11:35:00,64.54,64.55,64.51,64.51,42737.0,54.7321,54.7406,54.7067,54.7067,42737.0
2020-02-18 11:40:00,64.52,64.52,64.46,64.47,16454.0,54.7152,54.7152,54.6643,54.6728,16454.0
2020-02-18 11:45:00,64.46,64.49,64.46,64.48,34629.0,54.6643,54.6897,54.6643,54.6812,34629.0
2020-02-18 11:50:00,64.48,64.51,64.48,64.5,26603.0,54.6812,54.7067,54.6812,54.6982,26603.0
2020-02-18 11:55:00,64.49,64.5,64.46,64.47,33845.0,54.6897,54.6982,54.6643,54.6728,33845.0
2020-02-18 12:00:00,64.47,64.51,64.46,64.51,31074.0,54.6728,54.7067,54.6643,54.7067,31074.0
2020-02-18 12:05:00,64.5,64.53,64.49,64.5,25170.0,54.6982,54.7236,54.6897,54.6982,25170.0
2020-02-18 12:10:00,64.51,64.53,64.51,64.53,59614.0,54.7067,54.7236,54.7067,54.7236,59614.0
2020-02-18 12:15:00,64.53,64.54,64.51,64.53,48538.0,54.7236,54.7321,54.7067,54.7236,48538.0
2020-02-18 12:20:00,64.53,64.54,64.52,64.53,38254.0,54.7236,54.7321,54.7152,54.7236,38254.0
2020-02-18 12:25:00,64.53,64.54,64.52,64.53,19391.0,54.7236,54.7321,54.7152,54.7236,19391.0
2020-02-18 12:30:00,64.54,64.54,64.53,64.54,19219.0,54.7321,54.7321,54.7236,54.7321,19219.0
2020-02-18 12:35:00,64.53,64.56,64.53,64.55,266620.0,54.7236,54.7491,54.7236,54.7406,266620.0
2020-02-18 12:40:00,64.56,64.56,64.54,64.55,17901.0,54.7491,54.7491,54.7321,54.7406,17901.0
2020-02-18 12:45:00,64.55,64.56,64.54,64.56,293666.0,54.7406,54.7491,54.7321,54.7491,293666.0
2020-02-18 12:50:00,64.55,64.55,64.53,64.55,27646.0,54.7406,54.7406,54.7236,54.7406,27646.0
2020-02-18 12:55:00,64.54,64.55,64.53,64.54,19659.0,54.7321,54.7406,54.7236,54.7321,19659.0
2020-02-18 13:00:00,64.54,64.57,64.53,64.56,68674.0,54.7321,54.7576,54.7236,54.7491,68674.0
2020-02-18 13:05:00,64.56,64.57,64.56,64.57,21378.0,54.7491,54.7576,54.7491,54.7576,21378.0
2020-02-18 13:10:00,64.57,64.58,64.55,64.56,23658.0,54.7576,54.766,54.7406,54.7491,23658.0
2020-02-18 13:15:00,64.56,64.57,64.55,64.56,21031.0,54.7491,54.7576,54.7406,54.7491,21031.0
2020-02-18 13:20:00,64.57,64.57,64.56,64.56,17307.0,54.7576,54.7576,54.7491,54.7491,17307.0
2020-02-18 13:25:00,64.57,64.57,64.55,64.56,33341.0,54.7576,54.7576,54.7406,54.7491,33341.0
2020-02-18 13:30:00,64.56,64.57,64.54,64.55,28237.0,54.7491,54.7576,54.7321,54.7406,28237.0
2020-02-18 13:35:00,64.55,64.55,64.53,64.54,24593.0,54.7406,54.7406,54.7236,54.7321,24593.0
2020-02-18 13:40:00,64.53,64.55,64.53,64.54,48705.0,54.7236,54.7406,54.7236,54.7321,48705.0
2020-02-18 13:45:00,64.53,64.55,64.53,64.53,82432.0,54.7236,54.7406,54.7236,54.7236,82432.0
2020-02-18 13:50:00,64.54,64.54,64.5,64.51,62123.0,54.7321,54.7321,54.6982,54.7067,62123.0
2020-02-18 13:55:00,64.51,64.52,64.5,64.51,225901.0,54.7067,54.7152,54.6982,54.7067,225901.0
2020-02-18 14:00:00,64.52,64.53,64.51,64.52,22431.0,54.7152,54.7236,54.7067,54.7152,22431.0
2020-02-18 14:05:00,64.52,64.53,64.51,64.51,73221.0,54.7152,54.7236,54.7067,54.7067,73221.0
2020-02-18 14:10:00,64.52,64.52,64.51,64.51,30289.0,54.7152,54.7152,54.7067,54.7067,30289.0
2020-02-18 14:15:00,64.51,64.57,64.51,64.56,71167.0,54.7067,54.7576,54.7067,54.7491,71167.0
2020-02-18 14:20:00,64.56,64.6,64.55,64.59,40155.0,54.7491,54.783,54.7406,54.7745,40155.0
2020-02-18 14:25:00,64.59,64.62,64.59,64.61,26577.0,54.7745,54.8,54.7745,54.7915,26577.0
2020-02-18 14:30:00,64.6,64.61,64.58,64.59,151752.0,54.783,54.7915,54.766,54.7745,151752.0
2020-02-18 14:35:00,64.59,64.6,64.57,64.58,51439.0,54.7745,54.783,54.7576,54.766,51439.0
2020-02-18 14:40:00,64.58,64.61,64.57,64.59,108284.0,54.766,54.7915,54.7576,54.7745,108284.0
2020-02-18 14:45:00,64.59,64.6,64.58,64.58,125767.0,54.7745,54.783,54.766,54.766,125767.0
2020-02-18 14:50:00,64.58,64.6,64.58,64.58,81449.0,54.766,54.783,54.766,54.766,81449.0
2020-02-18 14:55:00,64.58,64.6,64.57,64.59,30487.0,54.766,54.783,54.7576,54.7745,30487.0
2020-02-18 15:00:00,64.58,64.6,64.57,64.58,35176.0,54.766,54.783,54.7576,54.766,35176.0
2020-02-18 15:05:00,64.59,64.6,64.57,64.58,30085.0,54.7745,54.783,54.7576,54.766,30085.0
2020-02-18 15:10:00,64.58,64.61,64.57,64.6,33655.0,54.766,54.7915,54.7576,54.783,33655.0
2020-02-18 15:15:00,64.61,64.61,64.56,64.56,38755.0,54.7915,54.7915,54.7491,54.7491,38755.0
2020-02-18 15:20:00,64.56,64.57,64.55,64.55,54171.0,54.7491,54.7576,54.7406,54.7406,54171.0
2020-02-18 15:25:00,64.56,64.57,64.53,64.54,84438.0,54.7491,54.7576,54.7236,54.7321,84438.0
2020-02-18 15:30:00,64.54,64.55,64.53,64.53,74229.0,54.7321,54.7406,54.7236,54.7236,74229.0
2020-02-18 15:35:00,64.54,64.55,64.53,64.54,49863.0,54.7321,54.7406,54.7236,54.7321,49863.0
2020-02-18 15:40:00,64.53,64.55,64.52,64.55,68381.0,54.7236,54.7406,54.7152,54.7406,68381.0
2020-02-18 15:45:00,64.54,64.55,64.52,64.52,150610.0,54.7321,54.7406,54.7152,54.7152,150610.0
2020-02-18 15:50:00,64.52,64.53,64.51,64.52,114932.0,54.7152,54.7236,54.7067,54.7152,114932.0
2020-02-18 15:55:00,64.53,64.58,64.51,64.58,388987.0,54.7236,54.766,54.7067,54.766,388987.0
2020-02-19 09:30:00,64.77,64.84,64.75,64.78,133544.0,54.9272,54.9865,54.9102,54.9357,133544.0
2020-02-19 09:35:00,64.79,64.83,64.79,64.83,72715.0,54.9441,54.9781,54.9441,54.9781,72715.0
2020-02-19 09:40:00,64.83,64.86,64.81,64.81,41018.0,54.9781,55.0035,54.9611,54.9611,41018.0
2020-02-19 09:45:00,64.81,64.84,64.81,64.84,52986.0,54.9611,54.9865,54.9611,54.9865,52986.0
2020-02-19 09:50:00,64.84,64.86,64.82,64.84,91575.0,54.9865,55.0035,54.9696,54.9865,91575.0
2020-02-19 09:55:00,64.84,64.85,64.81,64.82,51343.0,54.9865,54.995,54.9611,54.9696,51343.0
2020-02-19 10:00:00,64.83,64.83,64.8,64.81,27155.0,54.9781,54.9781,54.9526,54.9611,27155.0
2020-02-19 10:05:00,64.8,64.82,64.78,64.81,43958.0,54.9526,54.9696,54.9357,54.9611,43958.0
2020-02-19 10:10:00,64.82,64.82,64.79,64.8,90633.0,54.9696,54.9696,54.9441,54.9526,90633.0
2020-02-19 10:15:00,64.8,64.82,64.78,64.81,53262.0,54.9526,54.9696,54.9357,54.9611,53262.0
2020-02-19 10:20:00,64.81,64.84,64.81,64.83,41294.0,54.9611,54.9865,54.9611,54.9781,41294.0
2020-02-19 10:25:00,64.82,64.83,64.8,64.81,38128.0,54.9696,54.9781,54.9526,54.9611,38128.0
2020-02-19 10:30:00,64.81,64.84,64.8,64.81,80989.0,54.9611,54.9865,54.9526,54.9611,80989.0
2020-02-19 10:35:00,64.81,64.82,64.79,64.81,61633.0,54.9611,54.9696,54.9441,54.9611,61633.0
2020-02-19 10:40:00,64.81,64.82,64.8,64.82,39281.0,54.9611,54.9696,54.9526,54.9696,39281.0
2020-02-19 10:45:00,64.82,64.82,64.78,64.8,48072.0,54.9696,54.9696,54.9357,54.9526,48072.0
2020-02-19 10:50:00,64.8,64.83,64.78,64.83,43145.0,54.9526,54.9781,54.9357,54.9781,43145.0
2020-02-19 10:55:00,64.83,64.85,64.83,64.84,59354.0,54.9781,54.995,54.9781,54.9865,59354.0
2020-02-19 11:00:00,64.84,64.86,64.83,64.85,96870.0,54.9865,55.0035,54.9781,54.995,96870.0
2020-02-19 11:05:00,64.84,64.87,64.84,64.86,41470.0,54.9865,55.012,54.9865,55.0035,41470.0
2020-02-19 11:10:00,64.86,64.87,64.85,64.87,38015.0,55.0035,55.012,54.995,55.012,38015.0
2020-02-19 11:15:00,64.87,64.88,64.85,64.88,67625.0,55.012,55.0205,54.995,55.0205,67625.0
2020-02-19 11:20:00,64.88,64.89,64.87,64.89,90122.0,55.0205,55.0289,55.012,55.0289,90122.0
2020-02-19 11:25:00,64.88,64.89,64.86,64.89,35666.0,55.0205,55.0289,55.0035,55.0289,35666.0
2020-02-19 11:30:00,64.89,64.89,64.86,64.86,69031.0,55.0289,55.0289,55.0035,55.0035,69031.0
2020-02-19 11:35:00,64.87,64.87,64.84,64.84,85074.0,55.012,55.012,54.9865,54.9865,85074.0
2020-02-19 11:40:00,64.84,64.85,64.82,64.82,61464.0,54.9865,54.995,54.9696,54.9696,61464.0
2020-02-19 11:45:00,64.83,64.87,64.82,64.87,62118.0,54.9781,55.012,54.9696,55.012,62118.0
2020-02-19 11:50:00,64.86,64.87,64.85,64.86,16548.0,55.0035,55.012,54.995,55.0035,16548.0
2020-02-19 11:55:00,64.86,64.86,64.83,64.84,47448.0,55.0035,55.0035,54.9781,54.9865,47448.0
2020-02-19 12:00:00,64.84,64.84,64.81,64.82,28684.0,54.9865,54.9865,54.9611,54.9696,28684.0
2020-02-19 12:05:00,64.82,64.84,64.81,64.81,11173.0,54.9696,54.9865,54.9611,54.9611,11173.0
2020-02-19 12:10:00,64.81,64.82,64.81,64.81,30355.0,54.9611,54.9696,54.9611,54.9611,30355.0
2020-02-19 12:15:00,64.82,64.85,64.81,64.84,23019.0,54.9696,54.995,54.9611,54.9865,23019.0
2020-02-19 12:20:00,64.85,64.85,64.84,64.84,20656.0,54.995,54.995,54.9865,54.9865,20656.0
2020-02-19 12:25:00,64.85,64.86,64.83,64.83,22588.0,54.995,55.0035,54.9781,54.9781,22588.0
2020-02-19 12:30:00,64.84,64.85,64.83,64.84,53181.0,54.9865,54.995,54.9781,54.9865,53181.0
2020-02-19 12:35:00,64.84,64.85,64.82,64.83,22619.0,54.9865,54.995,54.9696,54.9781,22619.0
2020-02-19 12:40:00,64.83,64.84,64.82,64.84,26519.0,54.9781,54.9865,54.9696,54.9865,26519.0
2020-02-19 12:45:00,64.84,64.86,64.83,64.86,41109.0,54.9865,55.0035,54.9781,55.0035,41109.0
2020-02-19 12:50:00,64.86,64.86,64.84,64.84,14404.0,55.0035,55.0035,54.9865,54.9865,14404.0
2020-02-19 12:55:00,64.84,64.85,64.82,64.83,13141.0,54.9865,54.995,54.9696,54.9781,13141.0
2020-02-19 13:00:00,64.83,64.84,64.82,64.84,29396.0,54.9781,54.9865,54.9696,54.9865,29396.0
2020-02-19 13:05:00,64.84,64.84,64.82,64.82,8793.0,54.9865,54.9865,54.9696,54.9696,8793.0
2020-02-19 13:10:00,64.82,64.83,64.81,64.82,22190.0,54.9696,54.9781,54.9611,54.9696,22190.0
2020-02-19 13:15:00,64.82,64.83,64.81,64.81,29267.0,54.9696,54.9781,54.9611,54.9611,29267.0
2020-02-19 13:20:00,64.81,64.82,64.8,64.81,12162.0,54.9611,54.9696,54.9526,54.9611,12162.0
2020-02-19 13:25:00,64.81,64.84,64.81,64.83,20450.0,54.9611,54.9865,54.9611,54.9781,20450.0
2020-02-19 13:30:00,64.83,64.84,64.82,64.83,16614.0,54.9781,54.9865,54.9696,54.9781,16614.0
2020-02-19 13:35:00,64.83,64.84,64.82,64.83,22768.0,54.9781,54.9865,54.9696,54.9781,22768.0
2020-02-19 13:40:00,64.83,64.83,64.82,64.83,32653.0,54.9781,54.9781,54.9696,54.9781,32653.0
2020-02-19 13:45:00,64.82,64.83,64.82,64.83,72892.0,54.9696,54.9781,54.9696,54.9781,72892.0
2020-02-19 13:50:00,64.82,64.83,64.81,64.81,19217.0,54.9696,54.9781,54.9611,54.9611,19217.0
2020-02-19 13:55:00,64.81,64.81,64.8,64.81,80665.0,54.9611,54.9611,54.9526,54.9611,80665.0
2020-02-19 14:00:00,64.8,64.82,64.79,64.81,87069.0,54.9526,54.9696,54.9441,54.9611,87069.0
2020-02-19 14:05:00,64.81,64.82,64.8,64.81,76386.0,54.9611,54.9696,54.9526,54.9611,76386.0
2020-02-19 14:10:00,64.82,64.82,64.8,64.82,120603.0,54.9696,54.9696,54.9526,54.9696,120603.0
2020-02-19 14:15:00,64.82,64.83,64.81,64.81,80310.0,54.9696,54.9781,54.9611,54.9611,80310.0
2020-02-19 14:20:00,64.81,64.83,64.81,64.83,84419.0,54.9611,54.9781,54.9611,54.9781,84419.0
2020-02-19 14:25:00,64.82,64.84,64.81,64.84,69439.0,54.9696,54.9865,54.9611,54.9865,69439.0
2020-02-19 14:30:00,64.83,64.84,64.82,64.83,79334.0,54.9781,54.9865,54.9696,54.9781,79334.0
2020-02-19 14:35:00,64.82,64.84,64.82,64.83,37405.0,54.9696,54.9865,54.9696,54.9781,37405.0
2020-02-19 14:40:00,64.83,64.87,64.83,64.87,59212.0,54.9781,55.012,54.9781,55.012,59212.0
2020-02-19 14:45:00,64.87,64.87,64.85,64.86,69289.0,55.012,55.012,54.995,55.0035,69289.0
2020-02-19 14:50:00,64.85,64.86,64.82,64.82,45661.0,54.995,55.0035,54.9696,54.9696,45661.0
2020-02-19 14:55:00,64.82,64.83,64.82,64.83,35783.0,54.9696,54.9781,54.9696,54.9781,35783.0
2020-02-19 15:00:00,64.83,64.84,64.82,64.83,91119.0,54.9781,54.9865,54.9696,54.9781,91119.0
2020-02-19 15:05:00,64.83,64.83,64.81,64.82,55260.0,54.9781,54.9781,54.9611,54.9696,55260.0
2020-02-19 15:10:00,64.82,64.83,64.81,64.82,49346.0,54.9696,54.9781,54.9611,54.9696,49346.0
2020-02-19 15:15:00,64.82,64.83,64.81,64.82,67392.0,54.9696,54.9781,54.9611,54.9696,67392.0
2020-02-19 15:20:00,64.82,64.83,64.81,64.82,65430.0,54.9696,54.9781,54.9611,54.9696,65430.0
2020-02-19 15:25:00,64.83,64.83,64.81,64.81,78045.0,54.9781,54.9781,54.9611,54.9611,78045.0
2020-02-19 15:30:00,64.81,64.82,64.8,64.8,65651.0,54.9611,54.9696,54.9526,54.9526,65651.0
2020-02-19 15:35:00,64.8,64.81,64.79,64.8,53918.0,54.9526,54.9611,54.9441,54.9526,53918.0
2020-02-19 15:40:00,64.79,64.82,64.79,64.81,472763.0,54.9441,54.9696,54.9441,54.9611,472763.0
2020-02-19 15:45:00,64.82,64.83,64.8,64.8,117591.0,54.9696,54.9781,54.9526,54.9526,117591.0
2020-02-19 15:50:00,64.8,64.81,64.77,64.8,130922.0,54.9526,54.9611,54.9272,54.9526,130922.0
2020-02-19 15:55:00,64.81,64.82,64.8,64.81,368400.0,54.9611,54.9696,54.9526,54.9611,368400.0
2020-02-20 09:30:00,64.55,64.56,64.53,64.56,83859.0,54.7406,54.7491,54.7236,54.7491,83859.0
2020-02-20 09:35:00,64.56,64.57,64.52,64.54,35780.0,54.7491,54.7576,54.7152,54.7321,35780.0
2020-02-20 09:40:00,64.55,64.55,64.53,64.53,22264.0,54.7406,54.7406,54.7236,54.7236,22264.0
2020-02-20 09:45:00,64.53,64.55,64.52,64.55,64107.0,54.7236,54.7406,54.7152,54.7406,64107.0
2020-02-20 09:50:00,64.55,64.62,64.55,64.61,46054.0,54.7406,54.8,54.7406,54.7915,46054.0
2020-02-20 09:55:00,64.61,64.63,64.59,64.61,47298.0,54.7915,54.8084,54.7745,54.7915,47298.0
2020-02-20 10:00:00,64.61,64.62,64.59,64.59,40966.0,54.7915,54.8,54.7745,54.7745,40966.0
2020-02-20 10:05:00,64.6,64.64,64.6,64.63,143629.0,54.783,54.8169,54.783,54.8084,143629.0
2020-02-20 10:10:00,64.64,64.68,64.63,64.67,22787.0,54.8169,54.8508,54.8084,54.8424,22787.0
2020-02-20 10:15:00,64.68,64.68,64.66,64.67,12669.0,54.8508,54.8508,54.8339,54.8424,12669.0
2020-02-20 10:20:00,64.67,64.68,64.61,64.61,41374.0,54.8424,54.8508,54.7915,54.7915,41374.0
2020-02-20 10:25:00,64.62,64.65,64.61,64.64,66559.0,54.8,54.8254,54.7915,54.8169,66559.0
2020-02-20 10:30:00,64.64,64.66,64.63,64.65,64449.0,54.8169,54.8339,54.8084,54.8254,64449.0
2020-02-20 10:35:00,64.64,64.66,64.62,64.65,104810.0,54.8169,54.8339,54.8,54.8254,104810.0
2020-02-20 10:40:00,64.65,64.66,64.63,64.63,78303.0,54.8254,54.8339,54.8084,54.8084,78303.0
2020-02-20 10:45:00,64.63,64.64,64.61,64.62,46855.0,54.8084,54.8169,54.7915,54.8,46855.0
2020-02-20 10:50:00,64.61,64.64,64.61,64.62,79247.0,54.7915,54.8169,54.7915,54.8,79247.0
2020-02-20 10:55:00,64.62,64.63,64.59,64.59,26716.0,54.8,54.8084,54.7745,54.7745,26716.0
2020-02-20 11:00:00,64.6,64.61,64.56,64.58,72745.0,54.783,54.7915,54.7491,54.766,72745.0
2020-02-20 11:05:00,64.58,64.58,64.54,64.55,18741.0,54.766,54.766,54.7321,54.7406,18741.0
2020-02-20 11:10:00,64.54,64.54,64.48,64.48,42539.0,54.7321,54.7321,54.6812,54.6812,42539.0
2020-02-20 11:15:00,64.48,64.48,64.39,64.43,39033.0,54.6812,54.6812,54.6049,54.6388,39033.0
2020-02-20 11:20:00,64.42,64.45,64.4,64.41,36228.0,54.6304,54.6558,54.6134,54.6219,36228.0
2020-02-20 11:25:00,64.41,64.41,64.27,64.27,232403.0,54.6219,54.6219,54.5032,54.5032,232403.0
2020-02-20 11:30:00,64.27,64.29,64.06,64.13,677311.0,54.5032,54.5201,54.3251,54.3844,677311.0
2020-02-20 11:35:00,64.13,64.2,64.08,64.18,271616.0,54.3844,54.4438,54.342,54.4268,271616.0
2020-02-20 11:40:00,64.17,64.23,64.15,64.2,124278.0,54.4183,54.4692,54.4014,54.4438,124278.0
2020-02-20 11:45:00,64.19,64.19,64.13,64.13,72469.0,54.4353,54.4353,54.3844,54.3844,72469.0
2020-02-20 11:50:00,64.11,64.26,64.11,64.26,216962.0,54.3675,54.4947,54.3675,54.4947,216962.0
2020-02-20 11:55:00,64.25,64.29,64.22,64.22,56416.0,54.4862,54.5201,54.4608,54.4608,56416.0
2020-02-20 12:00:00,64.21,64.23,64.15,64.15,83975.0,54.4523,54.4692,54.4014,54.4014,83975.0
2020-02-20 12:05:00,64.16,64.18,64.1,64.1,55025.0,54.4099,54.4268,54.359,54.359,55025.0
2020-02-20 12:10:00,64.1,64.23,64.1,64.22,72415.0,54.359,54.4692,54.359,54.4608,72415.0
2020-02-20 12:15:00,64.22,64.22,64.16,64.18,33978.0,54.4608,54.4608,54.4099,54.4268,33978.0
2020-02-20 12:20:00,64.18,64.18,64.14,64.16,182822.0,54.4268,54.4268,54.3929,54.4099,182822.0
2020-02-20 12:25:00,64.17,64.19,64.15,64.17,44013.0,54.4183,54.4353,54.4014,54.4183,44013.0
2020-02-20 12:30:00,64.17,64.2,64.14,64.18,74783.0,54.4183,54.4438,54.3929,54.4268,74783.0
2020-02-20 12:35:00,64.17,64.19,64.14,64.17,65682.0,54.4183,54.4353,54.3929,54.4183,65682.0
2020-02-20 12:40:00,64.17,64.18,64.14,64.15,173545.0,54.4183,54.4268,54.3929,54.4014,173545.0
2020-02-20 12:45:00,64.15,64.19,64.13,64.14,96877.0,54.4014,54.4353,54.3844,54.3929,96877.0
2020-02-20 12:50:00,64.15,64.18,64.14,64.18,56742.0,54.4014,54.4268,54.3929,54.4268,56742.0
2020-02-20 12:55:00,64.18,64.24,64.17,64.23,88855.0,54.4268,54.4777,54.4183,54.4692,88855.0
2020-02-20 13:00:00,64.22,64.23,64.2,64.22,105270.0,54.4608,54.4692,54.4438,54.4608,105270.0
2020-02-20 13:05:00,64.2,64.28,64.2,64.28,244324.0,54.4438,54.5116,54.4438,54.5116,244324.0
2020-02-20 13:10:00,64.28,64.33,64.27,64.33,257483.0,54.5116,54.554,54.5032,54.554,257483.0
2020-02-20 13:15:00,64.34,64.34,64.29,64.3,13084.0,54.5625,54.5625,54.5201,54.5286,13084.0
2020-02-20 13:20:00,64.31,64.32,64.29,64.31,16680.0,54.5371,54.5456,54.5201,54.5371,16680.0
2020-02-20 13:25:00,64.31,64.32,64.28,64.3,34367.0,54.5371,54.5456,54.5116,54.5286,34367.0
2020-02-20 13:30:00,64.3,64.32,64.28,64.31,25796.0,54.5286,54.5456,54.5116,54.5371,25796.0
2020-02-20 13:35:00,64.31,64.31,64.25,64.28,41992.0,54.5371,54.5371,54.4862,54.5116,41992.0
2020-02-20 13:40:00,64.28,64.29,64.24,64.26,56600.0,54.5116,54.5201,54.4777,54.4947,56600.0
2020-02-20 13:45:00,64.25,64.3,64.25,64.28,30149.0,54.4862,54.5286,54.4862,54.5116,30149.0
2020-02-20 13:50:00,64.28,64.3,64.27,64.27,36771.0,54.5116,54.5286,54.5032,54.5032,36771.0
2020-02-20 13:55:00,64.28,64.28,64.24,64.26,16182.0,54.5116,54.5116,54.4777,54.4947,16182.0
2020-02-20 14:00:00,64.27,64.31,64.26,64.31,63631.0,54.5032,54.5371,54.4947,54.5371,63631.0
2020-02-20 14:05:00,64.31,64.34,64.3,64.32,98123.0,54.5371,54.5625,54.5286,54.5456,98123.0
2020-02-20 14:10:00,64.31,64.36,64.31,64.33,55904.0,54.5371,54.5795,54.5371,54.554,55904.0
2020-02-20 14:15:00,64.34,64.35,64.32,64.32,17407.0,54.5625,54.571,54.5456,54.5456,17407.0
2020-02-20 14:20:00,64.33,64.36,64.32,64.36,76053.0,54.554,54.5795,54.5456,54.5795,76053.0
2020-02-20 14:25:00,64.36,64.36,64.33,64.34,19812.0,54.5795,54.5795,54.554,54.5625,19812.0
2020-02-20 14:30:00,64.34,64.39,64.32,64.38,131804.0,54.5625,54.6049,54.5456,54.5964,131804.0
2020-02-20 14:35:00,64.39,64.41,64.37,64.39,52552.0,54.6049,54.6219,54.588,54.6049,52552.0
2020-02-20 14:40:00,64.4,64.4,64.35,64.37,72121.0,54.6134,54.6134,54.571,54.588,72121.0
2020-02-20 14:45:00,64.37,64.37,64.34,64.34,31768.0,54.588,54.588,54.5625,54.5625,31768.0
2020-02-20 14:50:00,64.36,64.36,64.32,64.34,84642.0,54.5795,54.5795,54.5456,54.5625,84642.0
2020-02-20 14:55:00,64.33,64.36,64.33,64.33,43821.0,54.554,54.5795,54.554,54.554,43821.0
2020-02-20 15:00:00,64.34,64.34,64.31,64.33,61438.0,54.5625,54.5625,54.5371,54.554,61438.0
2020-02-20 15:05:00,64.33,64.34,64.31,64.32,23647.0,54.554,54.5625,54.5371,54.5456,23647.0
2020-02-20 15:10:00,64.32,64.33,64.28,64.3,112575.0,54.5456,54.554,54.5116,54.5286,112575.0
2020-02-20 15:15:00,64.29,64.33,64.28,64.32,86719.0,54.5201,54.554,54.5116,54.5456,86719.0
2020-02-20 15:20:00,64.33,64.35,64.32,64.34,90817.0,54.554,54.571,54.5456,54.5625,90817.0
2020-02-20 15:25:00,64.34,64.35,64.33,64.35,64929.0,54.5625,54.571,54.554,54.571,64929.0
2020-02-20 15:30:00,64.35,64.38,64.34,64.36,416177.0,54.571,54.5964,54.5625,54.5795,416177.0
2020-02-20 15:35:00,64.36,64.37,64.34,64.35,39034.0,54.5795,54.588,54.5625,54.571,39034.0
2020-02-20 15:40:00,64.34,64.39,64.34,64.38,58842.0,54.5625,54.6049,54.5625,54.5964,58842.0
2020-02-20 15:45:00,64.37,64.38,64.33,64.34,72177.0,54.588,54.5964,54.554,54.5625,72177.0
2020-02-20 15:50:00,64.34,64.38,64.33,64.38,207045.0,54.5625,54.5964,54.554,54.5964,207045.0
2020-02-20 15:55:00,64.37,64.43,64.37,64.41,242166.0,54.588,54.6388,54.588,54.6219,242166.0
2020-02-21 09:30:00,64.17,64.22,64.16,64.18,132404.0,54.4183,54.4608,54.4099,54.4268,132404.0
2020-02-21 09:35:00,64.17,64.17,64.12,64.13,102794.0,54.4183,54.4183,54.3759,54.3844,102794.0
2020-02-21 09:40:00,64.12,64.12,64.04,64.06,67365.0,54.3759,54.3759,54.3081,54.3251,67365.0
2020-02-21 09:45:00,64.06,64.06,63.97,63.98,480215.0,54.3251,54.3251,54.2487,54.2572,480215.0
2020-02-21 09:50:00,63.99,64.08,63.99,64.02,131035.0,54.2657,54.342,54.2657,54.2911,131035.0
2020-02-21 09:55:00,64.03,64.06,64.0,64.05,36246.0,54.2996,54.3251,54.2742,54.3166,36246.0
2020-02-21 10:00:00,64.03,64.06,63.98,64.01,36199.0,54.2996,54.3251,54.2572,54.2827,36199.0
2020-02-21 10:05:00,64.01,64.09,63.99,64.07,99609.0,54.2827,54.3505,54.2657,54.3335,99609.0
2020-02-21 10:10:00,64.08,64.09,64.01,64.04,151447.0,54.342,54.3505,54.2827,54.3081,151447.0
2020-02-21 10:15:00,64.03,64.09,64.03,64.06,82555.0,54.2996,54.3505,54.2996,54.3251,82555.0
2020-02-21 10:20:00,64.07,64.14,64.03,64.13,66218.0,54.3335,54.3929,54.2996,54.3844,66218.0
2020-02-21 10:25:00,64.12,64.13,64.05,64.06,96235.0,54.3759,54.3844,54.3166,54.3251,96235.0
2020-02-21 10:30:00,64.06,64.06,63.96,63.98,76940.0,54.3251,54.3251,54.2403,54.2572,76940.0
2020-02-21 10:35:00,63.99,64.02,63.96,63.97,63098.0,54.2657,54.2911,54.2403,54.2487,63098.0
2020-02-21 10:40:00,63.98,63.98,63.95,63.97,83623.0,54.2572,54.2572,54.2318,54.2487,83623.0
2020-02-21 10:45:00,63.96,64.02,63.93,64.02,52673.0,54.2403,54.2911,54.2148,54.2911,52673.0
2020-02-21 10:50:00,64.01,64.04,63.99,64.03,47099.0,54.2827,54.3081,54.2657,54.2996,47099.0
2020-02-21 10:55:00,64.04,64.05,64.0,64.03,73735.0,54.3081,54.3166,54.2742,54.2996,73735.0
2020-02-21 11:00:00,64.04,64.09,64.01,64.08,71960.0,54.3081,54.3505,54.2827,54.342,71960.0
2020-02-21 11:05:00,64.08,64.09,64.05,64.05,61602.0,54.342,54.3505,54.3166,54.3166,61602.0
2020-02-21 11:10:00,64.05,64.07,64.03,64.05,38415.0,54.3166,54.3335,54.2996,54.3166,38415.0
2020-02-21 11:15:00,64.06,64.1,64.05,64.08,82954.0,54.3251,54.359,54.3166,54.342,82954.0
2020-02-21 11:20:00,64.08,64.14,64.07,64.13,64919.0,54.342,54.3929,54.3335,54.3844,64919.0
2020-02-21 11:25:00,64.14,64.17,64.13,64.17,14172.0,54.3929,54.4183,54.3844,54.4183,14172.0
2020-02-21 11:30:00,64.18,64.21,64.18,64.2,59767.0,54.4268,54.4523,54.4268,54.4438,59767.0
2020-02-21 11:35:00,64.2,64.22,64.18,64.19,41539.0,54.4438,54.4608,54.4268,54.4353,41539.0
2020-02-21 11:40:00,64.19,64.2,64.17,64.19,42764.0,54.4353,54.4438,54.4183,54.4353,42764.0
2020-02-21 11:45:00,64.2,64.2,64.14,64.16,34876.0,54.4438,54.4438,54.3929,54.4099,34876.0
2020-02-21 11:50:00,64.16,64.22,64.16,64.22,34166.0,54.4099,54.4608,54.4099,54.4608,34166.0
2020-02-21 11:55:00,64.23,64.24,64.18,64.19,96757.0,54.4692,54.4777,54.4268,54.4353,96757.0
2020-02-21 12:00:00,64.19,64.23,64.18,64.23,1610646.0,54.4353,54.4692,54.4268,54.4692,1610646.0
2020-02-21 12:05:00,64.24,64.26,64.2,64.2,41815.0,54.4777,54.4947,54.4438,54.4438,41815.0
2020-02-21 12:10:00,64.21,64.23,64.21,64.21,61729.0,54.4523,54.4692,54.4523,54.4523,61729.0
2020-02-21 12:15:00,64.22,64.23,64.2,64.21,23859.0,54.4608,54.4692,54.4438,54.4523,23859.0
2020-02-21 12:20:00,64.21,64.23,64.18,64.18,27116.0,54.4523,54.4692,54.4268,54.4268,27116.0
2020-02-21 12:25:00,64.18,64.19,64.16,64.18,34101.0,54.4268,54.4353,54.4099,54.4268,34101.0
2020-02-21 12:30:00,64.18,64.2,64.15,64.16,8116.0,54.4268,54.4438,54.4014,54.4099,8116.0
2020-02-21 12:35:00,64.15,64.2,64.15,64.19,62768.0,54.4014,54.4438,54.4014,54.4353,62768.0
2020-02-21 12:40:00,64.19,64.21,64.16,64.17,26541.0,54.4353,54.4523,54.4099,54.4183,26541.0
2020-02-21 12:45:00,64.18,64.19,64.14,64.16,87204.0,54.4268,54.4353,54.3929,54.4099,87204.0
2020-02-21 12:50:00,64.16,64.16,64.11,64.11,17065.0,54.4099,54.4099,54.3675,54.3675,17065.0
2020-02-21 12:55:00,64.12,64.15,64.11,64.14,25298.0,54.3759,54.4014,54.3675,54.3929,25298.0
2020-02-21 13:00:00,64.14,64.19,64.14,64.17,33906.0,54.3929,54.4353,54.3929,54.4183,33906.0
2020-02-21 13:05:00,64.16,64.17,64.14,64.14,26115.0,54.4099,54.4183,54.3929,54.3929,26115.0
2020-02-21 13:10:00,64.15,64.15,64.1,64.1,18942.0,54.4014,54.4014,54.359,54.359,18942.0
2020-02-21 13:15:00,64.11,64.14,64.11,64.13,33767.0,54.3675,54.3929,54.3675,54.3844,33767.0
2020-02-21 13:20:00,64.13,64.14,64.09,64.11,51417.0,54.3844,54.3929,54.3505,54.3675,51417.0
2020-02-21 13:25:00,64.11,64.13,64.08,64.08,35777.0,54.3675,54.3844,54.342,54.342,35777.0
2020-02-21 13:30:00,64.08,64.1,64.06,64.07,27812.0,54.342,54.359,54.3251,54.3335,27812.0
2020-02-21 13:35:00,64.07,64.07,64.05,64.06,35961.0,54.3335,54.3335,54.3166,54.3251,35961.0
2020-02-21 13:40:00,64.07,64.08,64.06,64.08,21466.0,54.3335,54.342,54.3251,54.342,21466.0
2020-02-21 13:45:00,64.06,64.07,64.04,64.05,36182.0,54.3251,54.3335,54.3081,54.3166,36182.0
2020-02-21 13:50:00,64.05,64.05,64.0,64.01,60049.0,54.3166,54.3166,54.2742,54.2827,60049.0
2020-02-21 13:55:00,64.0,64.06,64.0,64.04,53874.0,54.2742,54.3251,54.2742,54.3081,53874.0
2020-02-21 14:00:00,64.05,64.08,64.04,64.06,35078.0,54.3166,54.342,54.3081,54.3251,35078.0
2020-02-21 14:05:00,64.06,64.07,64.04,64.05,73111.0,54.3251,54.3335,54.3081,54.3166,73111.0
2020-02-21 14:10:00,64.05,64.08,64.04,64.06,71476.0,54.3166,54.342,54.3081,54.3251,71476.0
2020-02-21 14:15:00,64.06,64.07,64.02,64.04,96533.0,54.3251,54.3335,54.2911,54.3081,96533.0
2020-02-21 14:20:00,64.04,64.07,64.02,64.03,50389.0,54.3081,54.3335,54.2911,54.2996,50389.0
2020-02-21 14:25:00,64.03,64.07,64.02,64.06,21366.0,54.2996,54.3335,54.2911,54.3251,21366.0
2020-02-21 14:30:00,64.06,64.09,64.05,64.06,408682.0,54.3251,54.3505,54.3166,54.3251,408682.0
2020-02-21 14:35:00,64.06,64.07,64.02,64.03,30182.0,54.3251,54.3335,54.2911,54.2996,30182.0
2020-02-21 14:40:00,64.04,64.07,64.03,64.06,29140.0,54.3081,54.3335,54.2996,54.3251,29140.0
2020-02-21 14:45:00,64.06,64.06,64.02,64.03,16847.0,54.3251,54.3251,54.2911,54.2996,16847.0
2020-02-21 14:50:00,64.03,64.07,64.03,64.04,98870.0,54.2996,54.3335,54.2996,54.3081,98870.0
2020-02-21 14:55:00,64.04,64.07,64.03,64.06,46221.0,54.3081,54.3335,54.2996,54.3251,46221.0
2020-02-21 15:00:00,64.06,64.07,64.02,64.02,119069.0,54.3251,54.3335,54.2911,54.2911,119069.0
2020-02-21 15:05:00,64.03,64.03,63.99,64.0,66828.0,54.2996,54.2996,54.2657,54.2742,66828.0
2020-02-21 15:10:00,64.0,64.02,63.99,64.02,70937.0,54.2742,54.2911,54.2657,54.2911,70937.0
2020-02-21 15:15:00,64.01,64.02,63.99,64.01,74327.0,54.2827,54.2911,54.2657,54.2827,74327.0
2020-02-21 15:20:00,64.0,64.03,63.99,64.01,63759.0,54.2742,54.2996,54.2657,54.2827,63759.0
2020-02-21 15:25:00,64.0,64.02,63.98,64.01,27439.0,54.2742,54.2911,54.2572,54.2827,27439.0
2020-02-21 15:30:00,64.0,64.02,63.96,63.97,76463.0,54.2742,54.2911,54.2403,54.2487,76463.0
2020-02-21 15:35:00,63.97,64.0,63.97,63.99,41858.0,54.2487,54.2742,54.2487,54.2657,41858.0
2020-02-21 15:40:00,64.0,64.02,63.99,64.01,30329.0,54.2742,54.2911,54.2657,54.2827,30329.0
2020-02-21 15:45:00,64.01,64.06,64.01,64.06,63515.0,54.2827,54.3251,54.2827,54.3251,63515.0
2020-02-21 15:50:00,64.06,64.12,64.06,64.09,105492.0,54.3251,54.3759,54.3251,54.3505,105492.0
2020-02-21 15:55:00,64.09,64.12,64.07,64.11,80884.0,54.3505,54.3759,54.3335,54.3675,80884.0
2020-02-24 09:30:00,61.51,61.76,61.5,61.75,413914.0,52.1626,52.3746,52.1541,52.3661,413914.0
2020-02-24 09:35:00,61.76,61.84,61.74,61.84,95995.0,52.3746,52.4424,52.3576,52.4424,95995.0
2020-02-24 09:40:00,61.83,61.84,61.7,61.84,112312.0,52.4339,52.4424,52.3237,52.4424,112312.0
2020-02-24 09:45:00,61.84,61.88,61.81,61.84,115660.0,52.4424,52.4764,52.417,52.4424,115660.0
2020-02-24 09:50:00,61.84,61.92,61.8,61.92,90276.0,52.4424,52.5103,52.4085,52.5103,90276.0
2020-02-24 09:55:00,61.91,61.92,61.84,61.9,70199.0,52.5018,52.5103,52.4424,52.4933,70199.0
2020-02-24 10:00:00,61.9,61.95,61.87,61.89,174032.0,52.4933,52.5357,52.4679,52.4848,174032.0
2020-02-24 10:05:00,61.89,61.95,61.87,61.94,416025.0,52.4848,52.5357,52.4679,52.5272,416025.0
2020-02-24 10:10:00,61.93,61.98,61.88,61.98,105237.0,52.5188,52.5612,52.4764,52.5612,105237.0
2020-02-24 10:15:00,61.99,62.0,61.91,61.91,102969.0,52.5696,52.5781,52.5018,52.5018,102969.0
2020-02-24 10:20:00,61.92,61.92,61.84,61.85,141080.0,52.5103,52.5103,52.4424,52.4509,141080.0
2020-02-24 10:25:00,61.86,61.88,61.82,61.83,187404.0,52.4594,52.4764,52.4255,52.4339,187404.0
2020-02-24 10:30:00,61.82,61.83,61.78,61.8,136612.0,52.4255,52.4339,52.3915,52.4085,136612.0
2020-02-24 10:35:00,61.8,61.81,61.73,61.77,111990.0,52.4085,52.417,52.3491,52.3831,111990.0
2020-02-24 10:40:00,61.77,61.83,61.74,61.83,200753.0,52.3831,52.4339,52.3576,52.4339,200753.0
2020-02-24 10:45:00,61.82,61.85,61.79,61.85,139150.0,52.4255,52.4509,52.4,52.4509,139150.0
2020-02-24 10:50:00,61.86,61.92,61.86,61.89,146775.0,52.4594,52.5103,52.4594,52.4848,146775.0
2020-02-24 10:55:00,61.89,61.94,61.88,61.92,511484.0,52.4848,52.5272,52.4764,52.5103,511484.0
2020-02-24 11:00:00,61.91,61.94,61.81,61.81,130663.0,52.5018,52.5272,52.417,52.417,130663.0
2020-02-24 11:05:00,61.82,61.85,61.79,61.82,115803.0,52.4255,52.4509,52.4,52.4255,115803.0
2020-02-24 11:10:00,61.83,61.85,61.8,61.82,134421.0,52.4339,52.4509,52.4085,52.4255,134421.0
2020-02-24 11:15:00,61.82,61.94,61.81,61.93,232421.0,52.4255,52.5272,52.417,52.5188,232421.0
2020-02-24 11:20:00,61.93,61.94,61.89,61.92,78464.0,52.5188,52.5272,52.4848,52.5103,78464.0
2020-02-24 11:25:00,61.91,61.93,61.88,61.88,131280.0,52.5018,52.5188,52.4764,52.4764,131280.0
2020-02-24 11:30:00,61.88,61.96,61.86,61.89,289885.0,52.4764,52.5442,52.4594,52.4848,289885.0
2020-02-24 11:35:00,61.9,61.97,61.87,61.95,130999.0,52.4933,52.5527,52.4679,52.5357,130999.0
2020-02-24 11:40:00,61.94,61.94,61.79,61.82,162671.0,52.5272,52.5272,52.4,52.4255,162671.0
2020-02-24 11:45:00,61.83,61.83,61.74,61.75,51964.0,52.4339,52.4339,52.3576,52.3661,51964.0
2020-02-24 11:50:00,61.76,61.79,61.75,61.76,40168.0,52.3746,52.4,52.3661,52.3746,40168.0
2020-02-24 11:55:00,61.76,61.85,61.74,61.77,119158.0,52.3746,52.4509,52.3576,52.3831,119158.0
2020-02-24 12:00:00,61.77,61.78,61.72,61.73,95227.0,52.3831,52.3915,52.3407,52.3491,95227.0
2020-02-24 12:05:00,61.73,61.74,61.66,61.68,76478.0,52.3491,52.3576,52.2898,52.3067,76478.0
2020-02-24 12:10:00,61.67,61.71,61.66,61.66,41834.0,52.2983,52.3322,52.2898,52.2898,41834.0
2020-02-24 12:15:00,61.66,61.69,61.63,61.69,30073.0,52.2898,52.3152,52.2643,52.3152,30073.0
2020-02-24 12:20:00,61.68,61.7,61.63,61.64,43485.0,52.3067,52.3237,52.2643,52.2728,43485.0
2020-02-24 12:25:00,61.66,61.72,61.64,61.67,71672.0,52.2898,52.3407,52.2728,52.2983,71672.0
2020-02-24 12:30:00,61.66,61.67,61.6,61.65,139084.0,52.2898,52.2983,52.2389,52.2813,139084.0
2020-02-24 12:35:00,61.66,61.78,61.65,61.78,87703.0,52.2898,52.3915,52.2813,52.3915,87703.0
2020-02-24 12:40:00,61.79,61.81,61.75,61.78,239868.0,52.4,52.417,52.3661,52.3915,239868.0
2020-02-24 12:45:00,61.78,61.78,61.73,61.74,51635.0,52.3915,52.3915,52.3491,52.3576,51635.0
2020-02-24 12:50:00,61.73,61.76,61.71,61.75,23310.0,52.3491,52.3746,52.3322,52.3661,23310.0
2020-02-24 12:55:00,61.74,61.74,61.68,61.69,44940.0,52.3576,52.3576,52.3067,52.3152,44940.0
2020-02-24 13:00:00,61.68,61.68,61.6,61.61,147510.0,52.3067,52.3067,52.2389,52.2474,147510.0
2020-02-24 13:05:00,61.61,61.66,61.61,61.64,84877.0,52.2474,52.2898,52.2474,52.2728,84877.0
2020-02-24 13:10:00,61.62,61.64,61.59,61.61,104849.0,52.2559,52.2728,52.2304,52.2474,104849.0
2020-02-24 13:15:00,61.61,61.61,61.57,61.6,119171.0,52.2474,52.2474,52.2135,52.2389,119171.0
2020-02-24 13:20:00,61.6,61.65,61.59,61.6,107976.0,52.2389,52.2813,52.2304,52.2389,107976.0
2020-02-24 13:25:00,61.59,61.68,61.58,61.68,70607.0,52.2304,52.3067,52.2219,52.3067,70607.0
2020-02-24 13:30:00,61.67,61.7,61.64,61.7,77048.0,52.2983,52.3237,52.2728,52.3237,77048.0
2020-02-24 13:35:00,61.68,61.72,61.68,61.71,26975.0,52.3067,52.3407,52.3067,52.3322,26975.0
2020-02-24 13:40:00,61.71,61.71,61.67,61.7,93597.0,52.3322,52.3322,52.2983,52.3237,93597.0
2020-02-24 13:45:00,61.7,61.76,61.69,61.74,113100.0,52.3237,52.3746,52.3152,52.3576,113100.0
2020-02-24 13:50:00,61.75,61.77,61.72,61.73,68991.0,52.3661,52.3831,52.3407,52.3491,68991.0
2020-02-24 13:55:00,61.73,61.76,61.7,61.75,41285.0,52.3491,52.3746,52.3237,52.3661,41285.0
2020-02-24 14:00:00,61.74,61.77,61.71,61.73,74392.0,52.3576,52.3831,52.3322,52.3491,74392.0
2020-02-24 14:05:00,61.72,61.74,61.63,61.64,94121.0,52.3407,52.3576,52.2643,52.2728,94121.0
2020-02-24 14:10:00,61.64,61.65,61.59,61.61,122768.0,52.2728,52.2813,52.2304,52.2474,122768.0
2020-02-24 14:15:00,61.6,61.64,61.59,61.62,57416.0,52.2389,52.2728,52.2304,52.2559,57416.0
2020-02-24 14:20:00,61.63,61.69,61.63,61.69,198029.0,52.2643,52.3152,52.2643,52.3152,198029.0
2020-02-24 14:25:00,61.69,61.79,61.68,61.77,79024.0,52.3152,52.4,52.3067,52.3831,79024.0
2020-02-24 14:30:00,61.78,61.79,61.75,61.77,74466.0,52.3915,52.4,52.3661,52.3831,74466.0
2020-02-24 14:35:00,61.76,61.81,61.73,61.8,101071.0,52.3746,52.417,52.3491,52.4085,101071.0
2020-02-24 14:40:00,61.8,61.82,61.77,61.82,164154.0,52.4085,52.4255,52.3831,52.4255,164154.0
2020-02-24 14:45:00,61.82,61.86,61.81,61.85,78251.0,52.4255,52.4594,52.417,52.4509,78251.0
2020-02-24 14:50:00,61.85,61.89,61.82,61.88,65939.0,52.4509,52.4848,52.4255,52.4764,65939.0
2020-02-24 14:55:00,61.88,61.93,61.86,61.88,152198.0,52.4764,52.5188,52.4594,52.4764,152198.0
2020-02-24 15:00:00,61.88,61.94,61.86,61.92,161625.0,52.4764,52.5272,52.4594,52.5103,161625.0
2020-02-24 15:05:00,61.92,61.95,61.89,61.9,87252.0,52.5103,52.5357,52.4848,52.4933,87252.0
2020-02-24 15:10:00,61.9,61.9,61.82,61.83,130702.0,52.4933,52.4933,52.4255,52.4339,130702.0
2020-02-24 15:15:00,61.84,61.86,61.79,61.85,87942.0,52.4424,52.4594,52.4,52.4509,87942.0
2020-02-24 15:20:00,61.85,61.87,61.81,61.82,90980.0,52.4509,52.4679,52.417,52.4255,90980.0
2020-02-24 15:25:00,61.81,61.82,61.77,61.78,69272.0,52.417,52.4255,52.3831,52.3915,69272.0
2020-02-24 15:30:00,61.78,61.81,61.73,61.77,139320.0,52.3915,52.417,52.3491,52.3831,139320.0
2020-02-24 15:35:00,61.77,61.78,61.71,61.71,85255.0,52.3831,52.3915,52.3322,52.3322,85255.0
2020-02-24 15:40:00,61.71,61.72,61.67,61.68,123675.0,52.3322,52.3407,52.2983,52.3067,123675.0
2020-02-24 15:45:00,61.69,61.77,61.68,61.74,198327.0,52.3152,52.3831,52.3067,52.3576,198327.0
2020-02-24 15:50:00,61.74,61.74,61.6,61.6,251611.0,52.3576,52.3576,52.2389,52.2389,251611.0
2020-02-24 15:55:00,61.6,61.61,61.54,61.55,1770718.0,52.2389,52.2474,52.188,52.1965,1770718.0
2020-02-25 09:30:00,61.81,61.85,61.67,61.69,285590.0,52.417,52.4509,52.2983,52.3152,285590.0
2020-02-25 09:35:00,61.69,61.8,61.67,61.74,359666.0,52.3152,52.4085,52.2983,52.3576,359666.0
2020-02-25 09:40:00,61.74,61.74,61.61,61.62,247667.0,52.3576,52.3576,52.2474,52.2559,247667.0
2020-02-25 09:45:00,61.62,61.62,61.53,61.58,78541.0,52.2559,52.2559,52.1795,52.2219,78541.0
2020-02-25 09:50:00,61.57,61.64,61.52,61.63,161926.0,52.2135,52.2728,52.1711,52.2643,161926.0
2020-02-25 09:55:00,61.62,61.66,61.56,61.64,265838.0,52.2559,52.2898,52.205,52.2728,265838.0
2020-02-25 10:00:00,61.64,61.69,61.58,61.59,413623.0,52.2728,52.3152,52.2219,52.2304,413623.0
2020-02-25 10:05:00,61.6,61.68,61.58,61.61,199848.0,52.2389,52.3067,52.2219,52.2474,199848.0
2020-02-25 10:10:00,61.6,61.62,61.53,61.56,236207.0,52.2389,52.2559,52.1795,52.205,236207.0
2020-02-25 10:15:00,61.55,61.58,61.48,61.48,237400.0,52.1965,52.2219,52.1371,52.1371,237400.0
2020-02-25 10:20:00,61.48,61.48,61.42,61.43,227494.0,52.1371,52.1371,52.0863,52.0947,227494.0
2020-02-25 10:25:00,61.42,61.42,61.28,61.3,233779.0,52.0863,52.0863,51.9675,51.9845,233779.0
2020-02-25 10:30:00,61.31,61.36,61.2,61.27,367014.0,51.993,52.0354,51.8997,51.9591,367014.0
2020-02-25 10:35:00,61.26,61.33,61.2,61.32,166785.0,51.9506,52.0099,51.8997,52.0015,166785.0
2020-02-25 10:40:00,61.28,61.42,61.27,61.4,96031.0,51.9675,52.0863,51.9591,52.0693,96031.0
2020-02-25 10:45:00,61.4,61.43,61.29,61.3,89468.0,52.0693,52.0947,51.976,51.9845,89468.0
2020-02-25 10:50:00,61.29,61.3,61.16,61.25,408688.0,51.976,51.9845,51.8658,51.9421,408688.0
2020-02-25 10:55:00,61.25,61.27,61.19,61.25,254675.0,51.9421,51.9591,51.8912,51.9421,254675.0
2020-02-25 11:00:00,61.27,61.33,61.22,61.23,416761.0,51.9591,52.0099,51.9166,51.9251,416761.0
2020-02-25 11:05:00,61.23,61.3,61.17,61.19,145194.0,51.9251,51.9845,51.8742,51.8912,145194.0
2020-02-25 11:10:00,61.18,61.29,61.16,61.22,175780.0,51.8827,51.976,51.8658,51.9166,175780.0
2020-02-25 11:15:00,61.21,61.22,61.11,61.17,109972.0,51.9082,51.9166,51.8234,51.8742,109972.0
2020-02-25 11:20:00,61.16,61.19,61.1,61.17,121107.0,51.8658,51.8912,51.8149,51.8742,121107.0
2020-02-25 11:25:00,61.17,61.27,61.14,61.2,295811.0,51.8742,51.9591,51.8488,51.8997,295811.0
2020-02-25 11:30:00,61.2,61.24,61.14,61.2,302151.0,51.8997,51.9336,51.8488,51.8997,302151.0
2020-02-25 11:35:00,61.2,61.26,61.15,61.24,78768.0,51.8997,51.9506,51.8573,51.9336,78768.0
2020-02-25 11:40:00,61.23,61.23,61.09,61.09,67715.0,51.9251,51.9251,51.8064,51.8064,67715.0
2020-02-25 11:45:00,61.1,61.24,61.1,61.22,81675.0,51.8149,51.9336,51.8149,51.9166,81675.0
2020-02-25 11:50:00,61.21,61.26,61.18,61.25,45042.0,51.9082,51.9506,51.8827,51.9421,45042.0
2020-02-25 11:55:00,61.26,61.26,61.18,61.2,49420.0,51.9506,51.9506,51.8827,51.8997,49420.0
2020-02-25 12:00:00,61.21,61.27,61.19,61.2,88508.0,51.9082,51.9591,51.8912,51.8997,88508.0
2020-02-25 12:05:00,61.21,61.24,61.19,61.23,69755.0,51.9082,51.9336,51.8912,51.9251,69755.0
2020-02-25 12:10:00,61.22,61.27,61.2,61.21,40855.0,51.9166,51.9591,51.8997,51.9082,40855.0
2020-02-25 12:15:00,61.2,61.2,61.14,61.16,29736.0,51.8997,51.8997,51.8488,51.8658,29736.0
2020-02-25 12:20:00,61.15,61.17,61.11,61.12,129992.0,51.8573,51.8742,51.8234,51.8318,129992.0
2020-02-25 12:25:00,61.12,61.16,61.1,61.13,226801.0,51.8318,51.8658,51.8149,51.8403,226801.0
2020-02-25 12:30:00,61.13,61.2,61.11,61.2,92819.0,51.8403,51.8997,51.8234,51.8997,92819.0
2020-02-25 12:35:00,61.19,61.22,61.18,61.21,41367.0,51.8912,51.9166,51.8827,51.9082,41367.0
2020-02-25 12:40:00,61.21,61.22,61.09,61.11,134899.0,51.9082,51.9166,51.8064,51.8234,134899.0
2020-02-25 12:45:00,61.09,61.09,61.04,61.05,72578.0,51.8064,51.8064,51.764,51.7725,72578.0
2020-02-25 12:50:00,61.04,61.12,61.04,61.1,546694.0,51.764,51.8318,51.764,51.8149,546694.0
2020-02-25 12:55:00,61.11,61.11,61.03,61.05,32016.0,51.8234,51.8234,51.7555,51.7725,32016.0
2020-02-25 13:00:00,61.03,61.09,60.99,61.03,223816.0,51.7555,51.8064,51.7216,51.7555,223816.0
2020-02-25 13:05:00,61.03,61.08,61.0,61.07,108095.0,51.7555,51.7979,51.7301,51.7894,108095.0
2020-02-25 13:10:00,61.07,61.1,61.03,61.05,74172.0,51.7894,51.8149,51.7555,51.7725,74172.0
2020-02-25 13:15:00,61.05,61.07,60.97,60.98,101013.0,51.7725,51.7894,51.7046,51.7131,101013.0
2020-02-25 13:20:00,60.98,61.01,60.97,60.99,78332.0,51.7131,51.7386,51.7046,51.7216,78332.0
2020-02-25 13:25:00,61.0,61.01,60.95,60.98,104950.0,51.7301,51.7386,51.6877,51.7131,104950.0
2020-02-25 13:30:00,60.96,60.97,60.9,60.94,204407.0,51.6962,51.7046,51.6453,51.6792,204407.0
2020-02-25 13:35:00,60.94,60.95,60.89,60.92,251274.0,51.6792,51.6877,51.6368,51.6622,251274.0
2020-02-25 13:40:00,60.92,60.97,60.89,60.96,215517.0,51.6622,51.7046,51.6368,51.6962,215517.0
2020-02-25 13:45:00,60.95,60.98,60.93,60.93,166051.0,51.6877,51.7131,51.6707,51.6707,166051.0
2020-02-25 13:50:00,60.93,60.99,60.88,60.9,235010.0,51.6707,51.7216,51.6283,51.6453,235010.0
2020-02-25 13:55:00,60.89,60.9,60.8,60.8,215391.0,51.6368,51.6453,51.5605,51.5605,215391.0
2020-02-25 14:00:00,60.8,60.82,60.75,60.78,211622.0,51.5605,51.5774,51.5181,51.5435,211622.0
2020-02-25 14:05:00,60.77,60.81,60.6,60.65,246868.0,51.535,51.569,51.3909,51.4333,246868.0
2020-02-25 14:10:00,60.66,60.75,60.59,60.73,388473.0,51.4417,51.5181,51.3824,51.5011,388473.0
2020-02-25 14:15:00,60.73,60.74,60.6,60.62,164844.0,51.5011,51.5096,51.3909,51.4078,164844.0
2020-02-25 14:20:00,60.62,60.67,60.58,60.59,133017.0,51.4078,51.4502,51.3739,51.3824,133017.0
2020-02-25 14:25:00,60.59,60.64,60.52,60.53,262303.0,51.3824,51.4248,51.323,51.3315,262303.0
2020-02-25 14:30:00,60.54,60.57,60.47,60.53,379006.0,51.34,51.3654,51.2806,51.3315,379006.0
2020-02-25 14:35:00,60.52,60.55,60.45,60.46,308298.0,51.323,51.3485,51.2637,51.2721,308298.0
2020-02-25 14:40:00,60.46,60.63,60.46,60.63,501301.0,51.2721,51.4163,51.2721,51.4163,501301.0
2020-02-25 14:45:00,60.63,60.7,60.56,60.66,234306.0,51.4163,51.4757,51.3569,51.4417,234306.0
2020-02-25 14:50:00,60.66,60.73,60.64,60.73,158986.0,51.4417,51.5011,51.4248,51.5011,158986.0
2020-02-25 14:55:00,60.73,60.75,60.69,60.71,181542.0,51.5011,51.5181,51.4672,51.4842,181542.0
2020-02-25 15:00:00,60.72,60.86,60.72,60.75,231520.0,51.4926,51.6114,51.4926,51.5181,231520.0
2020-02-25 15:05:00,60.75,60.87,60.75,60.79,619286.0,51.5181,51.6198,51.5181,51.552,619286.0
2020-02-25 15:10:00,60.78,60.81,60.68,60.7,417123.0,51.5435,51.569,51.4587,51.4757,417123.0
2020-02-25 15:15:00,60.7,60.77,60.66,60.68,162316.0,51.4757,51.535,51.4417,51.4587,162316.0
2020-02-25 15:20:00,60.68,60.7,60.55,60.58,407642.0,51.4587,51.4757,51.3485,51.3739,407642.0
2020-02-25 15:25:00,60.58,60.65,60.54,60.6,416249.0,51.3739,51.4333,51.34,51.3909,416249.0
2020-02-25 15:30:00,60.59,60.59,60.44,60.49,486354.0,51.3824,51.3824,51.2552,51.2976,486354.0
2020-02-25 15:35:00,60.49,60.49,60.42,60.45,205755.0,51.2976,51.2976,51.2382,51.2637,205755.0
2020-02-25 15:40:00,60.44,60.61,60.44,60.59,192983.0,51.2552,51.3993,51.2552,51.3824,192983.0
2020-02-25 15:45:00,60.59,60.72,60.59,60.63,646607.0,51.3824,51.4926,51.3824,51.4163,646607.0
2020-02-25 15:50:00,60.63,60.64,60.53,60.57,309539.0,51.4163,51.4248,51.3315,51.3654,309539.0
2020-02-25 15:55:00,60.57,60.57,60.49,60.53,988267.0,51.3654,51.3654,51.2976,51.3315,988267.0
2020-02-26 09:30:00,60.99,61.17,60.97,61.12,270208.0,51.7216,51.8742,51.7046,51.8318,270208.0
2020-02-26 09:35:00,61.11,61.26,61.11,61.25,325389.0,51.8234,51.9506,51.8234,51.9421,325389.0
2020-02-26 09:40:00,61.25,61.4,61.23,61.37,226074.0,51.9421,52.0693,51.9251,52.0439,226074.0
2020-02-26 09:45:00,61.39,61.39,61.25,61.26,423070.0,52.0608,52.0608,51.9421,51.9506,423070.0
2020-02-26 09:50:00,61.25,61.29,61.15,61.2,620778.0,51.9421,51.976,51.8573,51.8997,620778.0
2020-02-26 09:55:00,61.2,61.21,61.09,61.11,285066.0,51.8997,51.9082,51.8064,51.8234,285066.0
2020-02-26 10:00:00,61.1,61.13,61.01,61.02,264680.0,51.8149,51.8403,51.7386,51.747,264680.0
2020-02-26 10:05:00,61.02,61.06,60.96,61.04,177461.0,51.747,51.781,51.6962,51.764,177461.0
2020-02-26 10:10:00,61.02,61.08,60.93,61.07,305457.0,51.747,51.7979,51.6707,51.7894,305457.0
2020-02-26 10:15:00,61.07,61.19,61.05,61.18,1228876.0,51.7894,51.8912,51.7725,51.8827,1228876.0
2020-02-26 10:20:00,61.19,61.23,61.1,61.19,284531.0,51.8912,51.9251,51.8149,51.8912,284531.0
2020-02-26 10:25:00,61.21,61.25,61.12,61.14,186961.0,51.9082,51.9421,51.8318,51.8488,186961.0
2020-02-26 10:30:00,61.13,61.24,61.11,61.2,98325.0,51.8403,51.9336,51.8234,51.8997,98325.0
2020-02-26 10:35:00,61.2,61.27,61.19,61.2,223935.0,51.8997,51.9591,51.8912,51.8997,223935.0
2020-02-26 10:40:00,61.2,61.33,61.19,61.33,193039.0,51.8997,52.0099,51.8912,52.0099,193039.0
2020-02-26 10:45:00,61.33,61.36,61.27,61.3,176559.0,52.0099,52.0354,51.9591,51.9845,176559.0
2020-02-26 10:50:00,61.3,61.38,61.24,61.26,314660.0,51.9845,52.0523,51.9336,51.9506,314660.0
2020-02-26 10:55:00,61.26,61.28,61.17,61.19,358358.0,51.9506,51.9675,51.8742,51.8912,358358.0
2020-02-26 11:00:00,61.18,61.22,61.14,61.2,142087.0,51.8827,51.9166,51.8488,51.8997,142087.0
2020-02-26 11:05:00,61.2,61.21,61.12,61.12,102935.0,51.8997,51.9082,51.8318,51.8318,102935.0
2020-02-26 11:10:00,61.12,61.13,61.07,61.11,70330.0,51.8318,51.8403,51.7894,51.8234,70330.0
2020-02-26 11:15:00,61.1,61.24,61.09,61.23,54058.0,51.8149,51.9336,51.8064,51.9251,54058.0
2020-02-26 11:20:00,61.24,61.3,61.24,61.29,71078.0,51.9336,51.9845,51.9336,51.976,71078.0
2020-02-26 11:25:00,61.31,61.37,61.31,61.35,74413.0,51.993,52.0439,51.993,52.0269,74413.0
2020-02-26 11:30:00,61.34,61.37,61.26,61.36,371141.0,52.0184,52.0439,51.9506,52.0354,371141.0
2020-02-26 11:35:00,61.36,61.4,61.27,61.39,127008.0,52.0354,52.0693,51.9591,52.0608,127008.0
2020-02-26 11:40:00,61.38,61.41,61.28,61.28,208948.0,52.0523,52.0778,51.9675,51.9675,208948.0
2020-02-26 11:45:00,61.29,61.29,61.18,61.2,70401.0,51.976,51.976,51.8827,51.8997,70401.0
2020-02-26 11:50:00,61.21,61.21,61.11,61.11,54106.0,51.9082,51.9082,51.8234,51.8234,54106.0
2020-02-26 11:55:00,61.11,61.11,61.03,61.04,81400.0,51.8234,51.8234,51.7555,51.764,81400.0
2020-02-26 12:00:00,61.03,61.07,60.91,60.91,289662.0,51.7555,51.7894,51.6538,51.6538,289662.0
2020-02-26 12:05:00,60.91,60.91,60.77,60.81,193799.0,51.6538,51.6538,51.535,51.569,193799.0
2020-02-26 12:10:00,60.8,60.84,60.76,60.78,127196.0,51.5605,51.5944,51.5266,51.5435,127196.0
2020-02-26 12:15:00,60.79,60.82,60.7,60.82,198588.0,51.552,51.5774,51.4757,51.5774,198588.0
2020-02-26 12:20:00,60.81,60.89,60.8,60.88,147115.0,51.569,51.6368,51.5605,51.6283,147115.0
2020-02-26 12:25:00,60.88,60.89,60.82,60.87,135843.0,51.6283,51.6368,51.5774,51.6198,135843.0
2020-02-26 12:30:00,60.88,61.02,60.88,61.0,74765.0,51.6283,51.747,51.6283,51.7301,74765.0
2020-02-26 12:35:00,61.0,61.03,60.94,60.96,121735.0,51.7301,51.7555,51.6792,51.6962,121735.0
2020-02-26 12:40:00,60.97,60.99,60.91,60.91,122695.0,51.7046,51.7216,51.6538,51.6538,122695.0
2020-02-26 12:45:00,60.92,61.02,60.91,60.97,107647.0,51.6622,51.747,51.6538,51.7046,107647.0
2020-02-26 12:50:00,60.98,61.02,60.91,60.92,60451.0,51.7131,51.747,51.6538,51.6622,60451.0
2020-02-26 12:55:00,60.92,60.95,60.88,60.91,114939.0,51.6622,51.6877,51.6283,51.6538,114939.0
2020-02-26 13:00:00,60.91,60.95,60.89,60.91,105758.0,51.6538,51.6877,51.6368,51.6538,105758.0
2020-02-26 13:05:00,60.91,60.93,60.81,60.81,115717.0,51.6538,51.6707,51.569,51.569,115717.0
2020-02-26 13:10:00,60.81,60.83,60.78,60.8,103672.0,51.569,51.5859,51.5435,51.5605,103672.0
2020-02-26 13:15:00,60.81,60.86,60.77,60.82,141588.0,51.569,51.6114,51.535,51.5774,141588.0
2020-02-26 13:20:00,60.83,60.88,60.81,60.84,103954.0,51.5859,51.6283,51.569,51.5944,103954.0
2020-02-26 13:25:00,60.85,60.95,60.84,60.91,99415.0,51.6029,51.6877,51.5944,51.6538,99415.0
2020-02-26 13:30:00,60.9,60.92,60.7,60.71,165225.0,51.6453,51.6622,51.4757,51.4842,165225.0
2020-02-26 13:35:00,60.71,60.74,60.56,60.56,277013.0,51.4842,51.5096,51.3569,51.3569,277013.0
2020-02-26 13:40:00,60.56,60.63,60.52,60.54,273476.0,51.3569,51.4163,51.323,51.34,273476.0
2020-02-26 13:45:00,60.55,60.82,60.53,60.76,337800.0,51.3485,51.5774,51.3315,51.5266,337800.0
2020-02-26 13:50:00,60.74,60.78,60.71,60.72,219859.0,51.5096,51.5435,51.4842,51.4926,219859.0
2020-02-26 13:55:00,60.72,60.73,60.54,60.57,259975.0,51.4926,51.5011,51.34,51.3654,259975.0
2020-02-26 14:00:00,60.56,60.73,60.52,60.62,287136.0,51.3569,51.5011,51.323,51.4078,287136.0
2020-02-26 14:05:00,60.62,60.76,60.61,60.66,119223.0,51.4078,51.5266,51.3993,51.4417,119223.0
2020-02-26 14:10:00,60.67,60.8,60.62,60.79,169076.0,51.4502,51.5605,51.4078,51.552,169076.0
2020-02-26 14:15:00,60.79,60.8,60.66,60.67,127871.0,51.552,51.5605,51.4417,51.4502,127871.0
2020-02-26 14:20:00,60.67,60.75,60.66,60.74,413221.0,51.4502,51.5181,51.4417,51.5096,413221.0
2020-02-26 14:25:00,60.75,60.82,60.69,60.7,108523.0,51.5181,51.5774,51.4672,51.4757,108523.0
2020-02-26 14:30:00,60.7,60.78,60.62,60.7,280719.0,51.4757,51.5435,51.4078,51.4757,280719.0
2020-02-26 14:35:00,60.7,60.83,60.69,60.76,224937.0,51.4757,51.5859,51.4672,51.5266,224937.0
2020-02-26 14:40:00,60.76,60.77,60.65,60.68,163589.0,51.5266,51.535,51.4333,51.4587,163589.0
2020-02-26 14:45:00,60.69,60.78,60.65,60.73,126488.0,51.4672,51.5435,51.4333,51.5011,126488.0
2020-02-26 14:50:00,60.72,60.72,60.62,60.7,100696.0,51.4926,51.4926,51.4078,51.4757,100696.0
2020-02-26 14:55:00,60.7,60.75,60.61,60.62,293675.0,51.4757,51.5181,51.3993,51.4078,293675.0
2020-02-26 15:00:00,60.63,60.75,60.62,60.68,151100.0,51.4163,51.5181,51.4078,51.4587,151100.0
2020-02-26 15:05:00,60.68,60.72,60.61,60.71,157718.0,51.4587,51.4926,51.3993,51.4842,157718.0
2020-02-26 15:10:00,60.71,60.82,60.7,60.77,135595.0,51.4842,51.5774,51.4757,51.535,135595.0
2020-02-26 15:15:00,60.76,60.89,60.76,60.84,267001.0,51.5266,51.6368,51.5266,51.5944,267001.0
2020-02-26 15:20:00,60.84,60.86,60.72,60.73,179391.0,51.5944,51.6114,51.4926,51.5011,179391.0
2020-02-26 15:25:00,60.74,60.76,60.66,60.7,141493.0,51.5096,51.5266,51.4417,51.4757,141493.0
2020-02-26 15:30:00,60.71,60.77,60.66,60.68,240864.0,51.4842,51.535,51.4417,51.4587,240864.0
2020-02-26 15:35:00,60.69,60.77,60.67,60.76,439826.0,51.4672,51.535,51.4502,51.5266,439826.0
2020-02-26 15:40:00,60.76,60.76,60.66,60.72,184295.0,51.5266,51.5266,51.4417,51.4926,184295.0
2020-02-26 15:45:00,60.72,60.73,60.64,60.66,211032.0,51.4926,51.5011,51.4248,51.4417,211032.0
2020-02-26 15:50:00,60.67,60.72,60.64,60.65,421414.0,51.4502,51.4926,51.4248,51.4333,421414.0
2020-02-26 15:55:00,60.65,60.66,60.59,60.6,718560.0,51.4333,51.4417,51.3824,51.3909,718560.0
2020-02-27 09:30:00,59.65,59.67,59.46,59.5,646628.0,50.5852,50.6022,50.4241,50.458,646628.0
2020-02-27 09:35:00,59.5,59.79,59.48,59.76,622289.0,50.458,50.704,50.4411,50.6785,622289.0
2020-02-27 09:40:00,59.78,59.78,59.55,59.56,469230.0,50.6955,50.6955,50.5004,50.5089,469230.0
2020-02-27 09:45:00,59.55,59.57,59.45,59.53,494235.0,50.5004,50.5174,50.4156,50.4835,494235.0
2020-02-27 09:50:00,59.53,59.65,59.48,59.61,338052.0,50.4835,50.5852,50.4411,50.5513,338052.0
2020-02-27 09:55:00,59.6,59.66,59.51,59.55,539958.0,50.5428,50.5937,50.4665,50.5004,539958.0
2020-02-27 10:00:00,59.55,59.62,59.42,59.43,397663.0,50.5004,50.5598,50.3902,50.3987,397663.0
2020-02-27 10:05:00,59.46,59.54,59.43,59.47,323935.0,50.4241,50.492,50.3987,50.4326,323935.0
2020-02-27 10:10:00,59.47,59.53,59.43,59.51,171739.0,50.4326,50.4835,50.3987,50.4665,171739.0
2020-02-27 10:15:00,59.5,59.5,59.36,59.42,232809.0,50.458,50.458,50.3393,50.3902,232809.0
2020-02-27 10:20:00,59.42,59.43,59.28,59.33,278657.0,50.3902,50.3987,50.2715,50.3139,278657.0
2020-02-27 10:25:00,59.32,59.35,59.25,59.3,288867.0,50.3054,50.3308,50.246,50.2884,288867.0
2020-02-27 10:30:00,59.29,59.29,59.14,59.15,247279.0,50.2799,50.2799,50.1527,50.1612,247279.0
2020-02-27 10:35:00,59.14,59.35,59.11,59.34,277683.0,50.1527,50.3308,50.1273,50.3223,277683.0
2020-02-27 10:40:00,59.33,59.4,59.31,59.37,180438.0,50.3139,50.3732,50.2969,50.3478,180438.0
2020-02-27 10:45:00,59.36,59.59,59.36,59.57,302694.0,50.3393,50.5344,50.3393,50.5174,302694.0
2020-02-27 10:50:00,59.57,59.64,59.52,59.55,243625.0,50.5174,50.5768,50.475,50.5004,243625.0
2020-02-27 10:55:00,59.55,59.75,59.51,59.75,180183.0,50.5004,50.67,50.4665,50.67,180183.0
2020-02-27 11:00:00,59.74,59.84,59.73,59.77,119478.0,50.6616,50.7464,50.6531,50.687,119478.0
2020-02-27 11:05:00,59.79,59.97,59.76,59.93,331594.0,50.704,50.8566,50.6785,50.8227,331594.0
2020-02-27 11:10:00,59.93,59.93,59.73,59.79,355611.0,50.8227,50.8227,50.6531,50.704,355611.0
2020-02-27 11:15:00,59.8,59.91,59.75,59.91,165945.0,50.7124,50.8057,50.67,50.8057,165945.0
2020-02-27 11:20:00,59.91,59.93,59.73,59.74,192293.0,50.8057,50.8227,50.6531,50.6616,192293.0
2020-02-27 11:25:00,59.73,59.74,59.63,59.65,169344.0,50.6531,50.6616,50.5683,50.5852,169344.0
2020-02-27 11:30:00,59.64,59.72,59.57,59.58,302093.0,50.5768,50.6446,50.5174,50.5259,302093.0
2020-02-27 11:35:00,59.59,59.65,59.49,59.56,157724.0,50.5344,50.5852,50.4495,50.5089,157724.0
2020-02-27 11:40:00,59.55,59.65,59.54,59.54,174121.0,50.5004,50.5852,50.492,50.492,174121.0
2020-02-27 11:45:00,59.54,59.64,59.48,59.6,115521.0,50.492,50.5768,50.4411,50.5428,115521.0
2020-02-27 11:50:00,59.6,59.73,59.58,59.73,168936.0,50.5428,50.6531,50.5259,50.6531,168936.0
2020-02-27 11:55:00,59.74,59.87,59.68,59.86,113574.0,50.6616,50.7718,50.6107,50.7633,113574.0
2020-02-27 12:00:00,59.85,59.91,59.8,59.86,252428.0,50.7548,50.8057,50.7124,50.7633,252428.0
2020-02-27 12:05:00,59.87,59.98,59.85,59.97,148989.0,50.7718,50.8651,50.7548,50.8566,148989.0
2020-02-27 12:10:00,59.97,60.08,59.96,60.08,162451.0,50.8566,50.9499,50.8481,50.9499,162451.0
2020-02-27 12:15:00,60.09,60.09,59.99,60.08,155899.0,50.9584,50.9584,50.8736,50.9499,155899.0
2020-02-27 12:20:00,60.07,60.07,59.85,59.89,123377.0,50.9414,50.9414,50.7548,50.7888,123377.0
2020-02-27 12:25:00,59.91,60.05,59.9,60.04,83727.0,50.8057,50.9244,50.7972,50.916,83727.0
2020-02-27 12:30:00,60.03,60.15,60.01,60.1,129922.0,50.9075,51.0093,50.8905,50.9669,129922.0
2020-02-27 12:35:00,60.11,60.21,60.1,60.2,142067.0,50.9753,51.0601,50.9669,51.0517,142067.0
2020-02-27 12:40:00,60.2,60.21,60.11,60.14,58988.0,51.0517,51.0601,50.9753,51.0008,58988.0
2020-02-27 12:45:00,60.13,60.23,60.1,60.22,224460.0,50.9923,51.0771,50.9669,51.0686,224460.0
2020-02-27 12:50:00,60.22,60.24,60.15,60.17,309062.0,51.0686,51.0856,51.0093,51.0262,309062.0
2020-02-27 12:55:00,60.17,60.18,60.02,60.04,247896.0,51.0262,51.0347,50.899,50.916,247896.0
2020-02-27 13:00:00,60.02,60.13,59.98,60.11,319662.0,50.899,50.9923,50.8651,50.9753,319662.0
2020-02-27 13:05:00,60.11,60.12,60.03,60.09,389460.0,50.9753,50.9838,50.9075,50.9584,389460.0
2020-02-27 13:10:00,60.09,60.16,60.08,60.15,199591.0,50.9584,51.0177,50.9499,51.0093,199591.0
2020-02-27 13:15:00,60.15,60.16,60.02,60.05,136683.0,51.0093,51.0177,50.899,50.9244,136683.0
2020-02-27 13:20:00,60.05,60.09,60.0,60.02,165616.0,50.9244,50.9584,50.882,50.899,165616.0
2020-02-27 13:25:00,60.01,60.08,59.92,59.92,297710.0,50.8905,50.9499,50.8142,50.8142,297710.0
2020-02-27 13:30:00,59.93,59.96,59.87,59.91,202108.0,50.8227,50.8481,50.7718,50.8057,202108.0
2020-02-27 13:35:00,59.89,59.89,59.75,59.8,259342.0,50.7888,50.7888,50.67,50.7124,259342.0
2020-02-27 13:40:00,59.79,59.84,59.53,59.61,480081.0,50.704,50.7464,50.4835,50.5513,480081.0
2020-02-27 13:45:00,59.63,59.76,59.6,59.72,376335.0,50.5683,50.6785,50.5428,50.6446,376335.0
2020-02-27 13:50:00,59.73,59.84,59.62,59.81,318267.0,50.6531,50.7464,50.5598,50.7209,318267.0
2020-02-27 13:55:00,59.8,59.82,59.55,59.59,308842.0,50.7124,50.7294,50.5004,50.5344,308842.0
2020-02-27 14:00:00,59.59,59.67,59.51,59.59,339379.0,50.5344,50.6022,50.4665,50.5344,339379.0
2020-02-27 14:05:00,59.59,59.63,59.49,59.5,418907.0,50.5344,50.5683,50.4495,50.458,418907.0
2020-02-27 14:10:00,59.5,59.61,59.47,59.61,318083.0,50.458,50.5513,50.4326,50.5513,318083.0
2020-02-27 14:15:00,59.61,59.65,59.48,59.48,297523.0,50.5513,50.5852,50.4411,50.4411,297523.0
2020-02-27 14:20:00,59.48,59.65,59.48,59.64,162033.0,50.4411,50.5852,50.4411,50.5768,162033.0
2020-02-27 14:25:00,59.64,59.74,59.61,59.71,224723.0,50.5768,50.6616,50.5513,50.6361,224723.0
2020-02-27 14:30:00,59.7,59.7,59.56,59.61,241709.0,50.6276,50.6276,50.5089,50.5513,241709.0
2020-02-27 14:35:00,59.61,59.69,59.6,59.62,181304.0,50.5513,50.6192,50.5428,50.5598,181304.0
2020-02-27 14:40:00,59.62,59.7,59.58,59.69,186883.0,50.5598,50.6276,50.5259,50.6192,186883.0
2020-02-27 14:45:00,59.69,59.7,59.55,59.61,591696.0,50.6192,50.6276,50.5004,50.5513,591696.0
2020-02-27 14:50:00,59.62,59.65,59.57,59.59,244627.0,50.5598,50.5852,50.5174,50.5344,244627.0
2020-02-27 14:55:00,59.59,59.59,59.49,59.5,400008.0,50.5344,50.5344,50.4495,50.458,400008.0
2020-02-27 15:00:00,59.49,59.51,59.38,59.45,470042.0,50.4495,50.4665,50.3563,50.4156,470042.0
2020-02-27 15:05:00,59.45,59.58,59.42,59.57,218326.0,50.4156,50.5259,50.3902,50.5174,218326.0
2020-02-27 15:10:00,59.58,59.64,59.54,59.54,327898.0,50.5259,50.5768,50.492,50.492,327898.0
2020-02-27 15:15:00,59.55,59.58,59.46,59.46,313864.0,50.5004,50.5259,50.4241,50.4241,313864.0
2020-02-27 15:20:00,59.47,59.49,59.39,59.41,335091.0,50.4326,50.4495,50.3647,50.3817,335091.0
2020-02-27 15:25:00,59.41,59.44,59.33,59.33,228157.0,50.3817,50.4071,50.3139,50.3139,228157.0
2020-02-27 15:30:00,59.33,59.36,59.27,59.32,412114.0,50.3139,50.3393,50.263,50.3054,412114.0
2020-02-27 15:35:00,59.33,59.33,59.22,59.23,357188.0,50.3139,50.3139,50.2206,50.2291,357188.0
2020-02-27 15:40:00,59.24,59.25,59.14,59.14,372090.0,50.2375,50.246,50.1527,50.1527,372090.0
2020-02-27 15:45:00,59.15,59.22,59.12,59.15,467109.0,50.1612,50.2206,50.1358,50.1612,467109.0
2020-02-27 15:50:00,59.15,59.16,58.9,58.91,666629.0,50.1612,50.1697,49.9492,49.9577,666629.0
2020-02-27 15:55:00,58.91,58.93,58.73,58.73,801773.0,49.9577,49.9747,49.805,49.805,801773.0
2020-02-28 09:30:00,57.42,57.81,57.41,57.76,926960.0,48.6941,49.0249,48.6856,48.9825,926960.0
2020-02-28 09:35:00,57.76,57.93,57.71,57.83,921531.0,48.9825,49.1266,48.94,49.0418,921531.0
2020-02-28 09:40:00,57.8,57.86,57.58,57.59,785462.0,49.0164,49.0673,48.8298,48.8383,785462.0
2020-02-28 09:45:00,57.57,57.64,57.46,57.49,503779.0,48.8213,48.8807,48.728,48.7535,503779.0
2020-02-28 09:50:00,57.49,57.56,57.31,57.35,349956.0,48.7535,48.8128,48.6008,48.6348,349956.0
2020-02-28 09:55:00,57.34,57.34,57.11,57.22,712759.0,48.6263,48.6263,48.4312,48.5245,712759.0
2020-02-28 10:00:00,57.22,57.22,57.03,57.05,652878.0,48.5245,48.5245,48.3634,48.3803,652878.0
2020-02-28 10:05:00,57.05,57.33,57.05,57.2,840514.0,48.3803,48.6178,48.3803,48.5076,840514.0
2020-02-28 10:10:00,57.19,57.19,57.04,57.15,489112.0,48.4991,48.4991,48.3719,48.4651,489112.0
2020-02-28 10:15:00,57.14,57.4,57.08,57.28,1120533.0,48.4567,48.6772,48.4058,48.5754,1120533.0
2020-02-28 10:20:00,57.29,57.37,57.14,57.17,525985.0,48.5839,48.6517,48.4567,48.4821,525985.0
2020-02-28 10:25:00,57.18,57.35,56.96,56.97,646977.0,48.4906,48.6348,48.304,48.3125,646977.0
2020-02-28 10:30:00,56.96,57.2,56.96,57.19,542258.0,48.304,48.5076,48.304,48.4991,542258.0
2020-02-28 10:35:00,57.2,57.33,57.18,57.22,606495.0,48.5076,48.6178,48.4906,48.5245,606495.0
2020-02-28 10:40:00,57.23,57.31,57.09,57.19,662178.0,48.533,48.6008,48.4143,48.4991,662178.0
2020-02-28 10:45:00,57.19,57.33,57.15,57.2,538285.0,48.4991,48.6178,48.4651,48.5076,538285.0
2020-02-28 10:50:00,57.2,57.54,57.19,57.51,523837.0,48.5076,48.7959,48.4991,48.7704,523837.0
2020-02-28 10:55:00,57.52,57.53,57.29,57.43,2973709.0,48.7789,48.7874,48.5839,48.7026,2973709.0
2020-02-28 11:00:00,57.4,57.47,57.22,57.24,939575.0,48.6772,48.7365,48.5245,48.5415,939575.0
2020-02-28 11:05:00,57.23,57.24,57.12,57.17,433618.0,48.533,48.5415,48.4397,48.4821,433618.0
2020-02-28 11:10:00,57.17,57.32,57.14,57.25,722091.0,48.4821,48.6093,48.4567,48.55,722091.0
2020-02-28 11:15:00,57.26,57.44,57.23,57.44,591504.0,48.5584,48.7111,48.533,48.7111,591504.0
2020-02-28 11:20:00,57.42,57.45,57.25,57.36,289983.0,48.6941,48.7196,48.55,48.6432,289983.0
2020-02-28 11:25:00,57.36,57.55,57.27,57.55,683659.0,48.6432,48.8044,48.5669,48.8044,683659.0
2020-02-28 11:30:00,57.56,57.74,57.5,57.72,403508.0,48.8128,48.9655,48.762,48.9485,403508.0
2020-02-28 11:35:00,57.72,58.06,57.72,58.06,498416.0,48.9485,49.2369,48.9485,49.2369,498416.0
2020-02-28 11:40:00,58.05,58.34,58.0,58.19,429011.0,49.2284,49.4743,49.186,49.3471,429011.0
2020-02-28 11:45:00,58.19,58.19,57.86,57.96,365921.0,49.3471,49.3471,49.0673,49.1521,365921.0
2020-02-28 11:50:00,57.96,58.02,57.75,57.76,590683.0,49.1521,49.2029,48.974,48.9825,590683.0
2020-02-28 11:55:00,57.75,57.86,57.66,57.75,319346.0,48.974,49.0673,48.8976,48.974,319346.0
2020-02-28 12:00:00,57.74,57.75,57.51,57.62,163191.0,48.9655,48.974,48.7704,48.8637,163191.0
2020-02-28 12:05:00,57.62,57.76,57.58,57.62,437121.0,48.8637,48.9825,48.8298,48.8637,437121.0
2020-02-28 12:10:00,57.62,57.65,57.57,57.6,199540.0,48.8637,48.8892,48.8213,48.8468,199540.0
2020-02-28 12:15:00,57.6,57.7,57.51,57.69,244907.0,48.8468,48.9316,48.7704,48.9231,244907.0
2020-02-28 12:20:00,57.7,57.86,57.7,57.73,312994.0,48.9316,49.0673,48.9316,48.957,312994.0
2020-02-28 12:25:00,57.71,57.92,57.68,57.91,132701.0,48.94,49.1181,48.9146,49.1097,132701.0
2020-02-28 12:30:00,57.92,58.01,57.87,57.91,285133.0,49.1181,49.1945,49.0757,49.1097,285133.0
2020-02-28 12:35:00,57.92,58.06,57.83,57.9,164138.0,49.1181,49.2369,49.0418,49.1012,164138.0
2020-02-28 12:40:00,57.9,58.02,57.82,57.87,349547.0,49.1012,49.2029,49.0333,49.0757,349547.0
2020-02-28 12:45:00,57.86,57.88,57.69,57.78,163905.0,49.0673,49.0842,48.9231,48.9994,163905.0
2020-02-28 12:50:00,57.77,57.94,57.73,57.9,189881.0,48.9909,49.1351,48.957,49.1012,189881.0
2020-02-28 12:55:00,57.9,58.04,57.87,58.0,151615.0,49.1012,49.2199,49.0757,49.186,151615.0
2020-02-28 13:00:00,58.0,58.08,57.9,57.91,102265.0,49.186,49.2538,49.1012,49.1097,102265.0
2020-02-28 13:05:00,57.91,58.09,57.91,58.02,97344.0,49.1097,49.2623,49.1097,49.2029,97344.0
2020-02-28 13:10:00,58.02,58.02,57.82,57.82,180486.0,49.2029,49.2029,49.0333,49.0333,180486.0
2020-02-28 13:15:00,57.81,58.0,57.79,57.9,129008.0,49.0249,49.186,49.0079,49.1012,129008.0
2020-02-28 13:20:00,57.89,57.94,57.83,57.9,247851.0,49.0927,49.1351,49.0418,49.1012,247851.0
2020-02-28 13:25:00,57.9,57.97,57.8,57.8,299666.0,49.1012,49.1605,49.0164,49.0164,299666.0
2020-02-28 13:30:00,57.8,57.81,57.6,57.6,337584.0,49.0164,49.0249,48.8468,48.8468,337584.0
2020-02-28 13:35:00,57.59,57.62,57.5,57.55,278514.0,48.8383,48.8637,48.762,48.8044,278514.0
2020-02-28 13:40:00,57.55,57.56,57.43,57.45,255679.0,48.8044,48.8128,48.7026,48.7196,255679.0
2020-02-28 13:45:00,57.45,57.51,57.37,57.5,277470.0,48.7196,48.7704,48.6517,48.762,277470.0
2020-02-28 13:50:00,57.5,57.5,57.39,57.44,255488.0,48.762,48.762,48.6687,48.7111,255488.0
2020-02-28 13:55:00,57.43,57.53,57.38,57.51,207729.0,48.7026,48.7874,48.6602,48.7704,207729.0
2020-02-28 14:00:00,57.51,57.51,57.36,57.36,404237.0,48.7704,48.7704,48.6432,48.6432,404237.0
2020-02-28 14:05:00,57.36,57.42,57.35,57.38,230647.0,48.6432,48.6941,48.6348,48.6602,230647.0
2020-02-28 14:10:00,57.39,57.53,57.39,57.49,406916.0,48.6687,48.7874,48.6687,48.7535,406916.0
2020-02-28 14:15:00,57.48,57.59,57.46,57.56,296491.0,48.745,48.8383,48.728,48.8128,296491.0
2020-02-28 14:20:00,57.55,57.74,57.49,57.63,378940.0,48.8044,48.9655,48.7535,48.8722,378940.0
2020-02-28 14:25:00,57.64,57.7,57.57,57.68,404454.0,48.8807,48.9316,48.8213,48.9146,404454.0
2020-02-28 14:30:00,57.68,58.02,57.65,57.95,693948.0,48.9146,49.2029,48.8892,49.1436,693948.0
2020-02-28 14:35:00,57.95,57.99,57.79,57.84,357125.0,49.1436,49.1775,49.0079,49.0503,357125.0
2020-02-28 14:40:00,57.84,58.23,57.82,58.23,288529.0,49.0503,49.381,49.0333,49.381,288529.0
2020-02-28 14:45:00,58.22,58.24,57.96,58.07,251875.0,49.3725,49.3895,49.1521,49.2453,251875.0
2020-02-28 14:50:00,58.08,58.15,57.93,58.02,380993.0,49.2538,49.3132,49.1266,49.2029,380993.0
2020-02-28 14:55:00,58.01,58.02,57.87,57.96,365608.0,49.1945,49.2029,49.0757,49.1521,365608.0
2020-02-28 15:00:00,57.96,58.02,57.76,57.76,544483.0,49.1521,49.2029,48.9825,48.9825,544483.0
2020-02-28 15:05:00,57.76,57.85,57.67,57.77,343872.0,48.9825,49.0588,48.9061,48.9909,343872.0
2020-02-28 15:10:00,57.77,57.91,57.72,57.85,355879.0,48.9909,49.1097,48.9485,49.0588,355879.0
2020-02-28 15:15:00,57.84,58.12,57.82,58.07,417053.0,49.0503,49.2877,49.0333,49.2453,417053.0
2020-02-28 15:20:00,58.08,58.1,57.89,57.93,419383.0,49.2538,49.2708,49.0927,49.1266,419383.0
2020-02-28 15:25:00,57.93,58.02,57.7,57.7,489347.0,49.1266,49.2029,48.9316,48.9316,489347.0
2020-02-28 15:30:00,57.69,57.9,57.69,57.78,671039.0,48.9231,49.1012,48.9231,48.9994,671039.0
2020-02-28 15:35:00,57.79,57.83,57.74,57.8,288566.0,49.0079,49.0418,48.9655,49.0164,288566.0
2020-02-28 15:40:00,57.81,57.83,57.59,57.62,290005.0,49.0249,49.0418,48.8383,48.8637,290005.0
2020-02-28 15:45:00,57.62,57.95,57.61,57.92,760237.0,48.8637,49.1436,48.8552,49.1181,760237.0
2020-02-28 15:50:00,57.92,58.04,57.84,58.04,529156.0,49.1181,49.2199,49.0503,49.2199,529156.0
2020-02-28 15:55:00,58.04,58.41,58.04,58.41,1292160.0,49.2199,49.5337,49.2199,49.5337,1292160.0
2020-03-02 09:30:00,58.36,58.45,58.22,58.25,540443.0,49.4913,49.5676,49.3725,49.398,540443.0
2020-03-02 09:35:00,58.22,58.24,58.05,58.05,380355.0,49.3725,49.3895,49.2284,49.2284,380355.0
2020-03-02 09:40:00,58.04,58.22,58.03,58.14,208399.0,49.2199,49.3725,49.2114,49.3047,208399.0
2020-03-02 09:45:00,58.13,58.32,58.13,58.18,239453.0,49.2962,49.4573,49.2962,49.3386,239453.0
2020-03-02 09:50:00,58.15,58.36,58.08,58.35,337252.0,49.3132,49.4913,49.2538,49.4828,337252.0
2020-03-02 09:55:00,58.33,58.36,58.14,58.15,311097.0,49.4658,49.4913,49.3047,49.3132,311097.0
2020-03-02 10:00:00,58.14,58.21,58.03,58.1,170280.0,49.3047,49.3641,49.2114,49.2708,170280.0
2020-03-02 10:05:00,58.09,58.1,57.91,57.98,265808.0,49.2623,49.2708,49.1097,49.169,265808.0
2020-03-02 10:10:00,58.01,58.19,58.0,58.19,111638.0,49.1945,49.3471,49.186,49.3471,111638.0
2020-03-02 10:15:00,58.21,58.22,57.99,58.08,137933.0,49.3641,49.3725,49.1775,49.2538,137933.0
2020-03-02 10:20:00,58.08,58.09,57.94,57.95,430042.0,49.2538,49.2623,49.1351,49.1436,430042.0
2020-03-02 10:25:00,57.98,58.11,57.95,58.06,367887.0,49.169,49.2793,49.1436,49.2369,367887.0
2020-03-02 10:30:00,58.07,58.12,57.91,57.99,137507.0,49.2453,49.2877,49.1097,49.1775,137507.0
2020-03-02 10:35:00,57.98,58.2,57.98,58.19,176696.0,49.169,49.3556,49.169,49.3471,176696.0
2020-03-02 10:40:00,58.19,58.21,58.12,58.19,121203.0,49.3471,49.3641,49.2877,49.3471,121203.0
2020-03-02 10:45:00,58.2,58.32,58.2,58.3,182130.0,49.3556,49.4573,49.3556,49.4404,182130.0
2020-03-02 10:50:00,58.32,58.47,58.3,58.41,504461.0,49.4573,49.5846,49.4404,49.5337,504461.0
2020-03-02 10:55:00,58.42,58.47,58.3,58.3,218551.0,49.5422,49.5846,49.4404,49.4404,218551.0
2020-03-02 11:00:00,58.3,58.43,58.26,58.41,217074.0,49.4404,49.5506,49.4065,49.5337,217074.0
2020-03-02 11:05:00,58.39,58.41,58.27,58.3,309582.0,49.5167,49.5337,49.4149,49.4404,309582.0
2020-03-02 11:10:00,58.3,58.7,58.29,58.68,319516.0,49.4404,49.7796,49.4319,49.7626,319516.0
2020-03-02 11:15:00,58.68,58.73,58.57,58.6,262759.0,49.7626,49.805,49.6694,49.6948,262759.0
2020-03-02 11:20:00,58.6,58.64,58.54,58.57,98995.0,49.6948,49.7287,49.6439,49.6694,98995.0
2020-03-02 11:25:00,58.57,58.66,58.54,58.57,129249.0,49.6694,49.7457,49.6439,49.6694,129249.0
2020-03-02 11:30:00,58.58,58.69,58.52,58.57,278003.0,49.6778,49.7711,49.627,49.6694,278003.0
2020-03-02 11:35:00,58.58,58.8,58.52,58.78,102360.0,49.6778,49.8644,49.627,49.8474,102360.0
2020-03-02 11:40:00,58.78,58.78,58.59,58.69,139801.0,49.8474,49.8474,49.6863,49.7711,139801.0
2020-03-02 11:45:00,58.68,58.7,58.61,58.66,148679.0,49.7626,49.7796,49.7033,49.7457,148679.0
2020-03-02 11:50:00,58.66,58.86,58.65,58.84,139188.0,49.7457,49.9153,49.7372,49.8983,139188.0
2020-03-02 11:55:00,58.85,58.9,58.84,58.88,76572.0,49.9068,49.9492,49.8983,49.9322,76572.0
2020-03-02 12:00:00,58.88,58.96,58.88,58.9,39875.0,49.9322,50.0001,49.9322,49.9492,39875.0
2020-03-02 12:05:00,58.9,58.96,58.82,58.83,159068.0,49.9492,50.0001,49.8814,49.8898,159068.0
2020-03-02 12:10:00,58.83,58.85,58.75,58.81,193193.0,49.8898,49.9068,49.822,49.8729,193193.0
2020-03-02 12:15:00,58.81,58.82,58.68,58.73,257913.0,49.8729,49.8814,49.7626,49.805,257913.0
2020-03-02 12:20:00,58.73,58.74,58.63,58.66,130605.0,49.805,49.8135,49.7202,49.7457,130605.0
2020-03-02 12:25:00,58.65,58.75,58.64,58.75,142697.0,49.7372,49.822,49.7287,49.822,142697.0
2020-03-02 12:30:00,58.74,58.82,58.73,58.78,62760.0,49.8135,49.8814,49.805,49.8474,62760.0
2020-03-02 12:35:00,58.79,58.9,58.79,58.89,150712.0,49.8559,49.9492,49.8559,49.9407,150712.0
2020-03-02 12:40:00,58.89,58.93,58.78,58.8,151387.0,49.9407,49.9747,49.8474,49.8644,151387.0
2020-03-02 12:45:00,58.82,58.91,58.81,58.87,90791.0,49.8814,49.9577,49.8729,49.9238,90791.0
2020-03-02 12:50:00,58.87,58.94,58.81,58.89,48043.0,49.9238,49.9831,49.8729,49.9407,48043.0
2020-03-02 12:55:00,58.92,58.94,58.87,58.91,75837.0,49.9662,49.9831,49.9238,49.9577,75837.0
2020-03-02 13:00:00,58.92,58.96,58.86,58.9,77820.0,49.9662,50.0001,49.9153,49.9492,77820.0
2020-03-02 13:05:00,58.88,58.89,58.76,58.8,92817.0,49.9322,49.9407,49.8305,49.8644,92817.0
2020-03-02 13:10:00,58.8,58.86,58.78,58.84,877480.0,49.8644,49.9153,49.8474,49.8983,877480.0
2020-03-02 13:15:00,58.85,58.87,58.72,58.73,110513.0,49.9068,49.9238,49.7966,49.805,110513.0
2020-03-02 13:20:00,58.74,58.77,58.7,58.73,121721.0,49.8135,49.839,49.7796,49.805,121721.0
2020-03-02 13:25:00,58.73,58.73,58.59,58.66,294475.0,49.805,49.805,49.6863,49.7457,294475.0
2020-03-02 13:30:00,58.65,58.7,58.57,58.64,879140.0,49.7372,49.7796,49.6694,49.7287,879140.0
2020-03-02 13:35:00,58.63,58.73,58.62,58.73,105360.0,49.7202,49.805,49.7118,49.805,105360.0
2020-03-02 13:40:00,58.73,58.78,58.71,58.76,147377.0,49.805,49.8474,49.7881,49.8305,147377.0
2020-03-02 13:45:00,58.76,58.79,58.66,58.7,89937.0,49.8305,49.8559,49.7457,49.7796,89937.0
2020-03-02 13:50:00,58.7,58.75,58.62,58.64,93861.0,49.7796,49.822,49.7118,49.7287,93861.0
2020-03-02 13:55:00,58.64,58.8,58.64,58.8,162143.0,49.7287,49.8644,49.7287,49.8644,162143.0
2020-03-02 14:00:00,58.79,58.84,58.77,58.81,73562.0,49.8559,49.8983,49.839,49.8729,73562.0
2020-03-02 14:05:00,58.82,58.84,58.74,58.84,138553.0,49.8814,49.8983,49.8135,49.8983,138553.0
2020-03-02 14:10:00,58.85,58.86,58.77,58.81,264693.0,49.9068,49.9153,49.839,49.8729,264693.0
2020-03-02 14:15:00,58.8,58.82,58.71,58.73,120631.0,49.8644,49.8814,49.7881,49.805,120631.0
2020-03-02 14:20:00,58.73,58.78,58.68,58.69,133907.0,49.805,49.8474,49.7626,49.7711,133907.0
2020-03-02 14:25:00,58.69,58.78,58.67,58.68,209838.0,49.7711,49.8474,49.7542,49.7626,209838.0
2020-03-02 14:30:00,58.68,58.72,58.61,58.61,166606.0,49.7626,49.7966,49.7033,49.7033,166606.0
2020-03-02 14:35:00,58.61,58.63,58.46,58.47,150915.0,49.7033,49.7202,49.5761,49.5846,150915.0
2020-03-02 14:40:00,58.46,58.46,58.27,58.31,197593.0,49.5761,49.5761,49.4149,49.4489,197593.0
2020-03-02 14:45:00,58.29,58.44,58.25,58.4,457919.0,49.4319,49.5591,49.398,49.5252,457919.0
2020-03-02 14:50:00,58.39,58.45,58.31,58.45,174740.0,49.5167,49.5676,49.4489,49.5676,174740.0
2020-03-02 14:55:00,58.45,58.48,58.28,58.33,213488.0,49.5676,49.593,49.4234,49.4658,213488.0
2020-03-02 15:00:00,58.32,58.43,58.31,58.41,313606.0,49.4573,49.5506,49.4489,49.5337,313606.0
2020-03-02 15:05:00,58.41,58.53,58.39,58.48,183640.0,49.5337,49.6354,49.5167,49.593,183640.0
2020-03-02 15:10:00,58.48,58.56,58.47,58.54,134554.0,49.593,49.6609,49.5846,49.6439,134554.0
2020-03-02 15:15:00,58.54,58.62,58.49,58.55,455500.0,49.6439,49.7118,49.6015,49.6524,455500.0
2020-03-02 15:20:00,58.55,58.72,58.54,58.71,129484.0,49.6524,49.7966,49.6439,49.7881,129484.0
2020-03-02 15:25:00,58.72,58.74,58.68,58.72,138637.0,49.7966,49.8135,49.7626,49.7966,138637.0
2020-03-02 15:30:00,58.72,58.77,58.68,58.74,193250.0,49.7966,49.839,49.7626,49.8135,193250.0
2020-03-02 15:35:00,58.75,58.93,58.74,58.92,492454.0,49.822,49.9747,49.8135,49.9662,492454.0
2020-03-02 15:40:00,58.91,58.93,58.8,58.82,583801.0,49.9577,49.9747,49.8644,49.8814,583801.0
2020-03-02 15:45:00,58.84,59.1,58.83,59.07,524888.0,49.8983,50.1188,49.8898,50.0934,524888.0
2020-03-02 15:50:00,59.07,59.29,59.07,59.28,440101.0,50.0934,50.2799,50.0934,50.2715,440101.0
2020-03-02 15:55:00,59.28,59.29,59.13,59.26,895674.0,50.2715,50.2799,50.1443,50.2545,895674.0
2020-03-03 09:30:00,59.73,59.74,59.43,59.44,659824.0,50.6531,50.6616,50.3987,50.4071,659824.0
2020-03-03 09:35:00,59.45,59.45,59.32,59.4,360177.0,50.4156,50.4156,50.3054,50.3732,360177.0
2020-03-03 09:40:00,59.4,59.48,59.37,59.39,208496.0,50.3732,50.4411,50.3478,50.3647,208496.0
2020-03-03 09:45:00,59.39,59.41,59.31,59.36,177940.0,50.3647,50.3817,50.2969,50.3393,177940.0
2020-03-03 09:50:00,59.35,59.35,59.19,59.23,183764.0,50.3308,50.3308,50.1951,50.2291,183764.0
2020-03-03 09:55:00,59.22,59.3,59.16,59.25,491805.0,50.2206,50.2884,50.1697,50.246,491805.0
2020-03-03 10:00:00,59.24,60.31,59.24,60.22,1212466.0,50.2375,51.1449,50.2375,51.0686,1212466.0
2020-03-03 10:05:00,60.22,60.32,59.97,59.99,542923.0,51.0686,51.1534,50.8566,50.8736,542923.0
2020-03-03 10:10:00,60.06,60.13,59.75,59.8,462987.0,50.9329,50.9923,50.67,50.7124,462987.0
2020-03-03 10:15:00,59.8,59.85,59.62,59.72,685394.0,50.7124,50.7548,50.5598,50.6446,685394.0
2020-03-03 10:20:00,59.73,59.97,59.67,59.97,455797.0,50.6531,50.8566,50.6022,50.8566,455797.0
2020-03-03 10:25:00,59.96,60.05,59.74,59.77,314586.0,50.8481,50.9244,50.6616,50.687,314586.0
2020-03-03 10:30:00,59.76,59.91,59.67,59.71,396285.0,50.6785,50.8057,50.6022,50.6361,396285.0
2020-03-03 10:35:00,59.71,59.95,59.7,59.88,388624.0,50.6361,50.8396,50.6276,50.7803,388624.0
2020-03-03 10:40:00,59.85,60.04,59.83,60.0,370731.0,50.7548,50.916,50.7379,50.882,370731.0
2020-03-03 10:45:00,59.99,60.03,59.75,59.78,370863.0,50.8736,50.9075,50.67,50.6955,370863.0
2020-03-03 10:50:00,59.78,59.82,59.7,59.78,168902.0,50.6955,50.7294,50.6276,50.6955,168902.0
2020-03-03 10:55:00,59.78,59.99,59.75,59.97,1039923.0,50.6955,50.8736,50.67,50.8566,1039923.0
2020-03-03 11:00:00,59.96,60.0,59.86,59.91,342204.0,50.8481,50.882,50.7633,50.8057,342204.0
2020-03-03 11:05:00,59.91,59.91,59.63,59.65,512550.0,50.8057,50.8057,50.5683,50.5852,512550.0
2020-03-03 11:10:00,59.65,59.65,59.37,59.38,413108.0,50.5852,50.5852,50.3478,50.3563,413108.0
2020-03-03 11:15:00,59.39,59.56,59.35,59.36,216940.0,50.3647,50.5089,50.3308,50.3393,216940.0
2020-03-03 11:20:00,59.36,59.39,59.07,59.08,377620.0,50.3393,50.3647,50.0934,50.1019,377620.0
2020-03-03 11:25:00,59.09,59.21,58.97,59.02,350501.0,50.1103,50.2121,50.0086,50.051,350501.0
2020-03-03 11:30:00,59.03,59.23,58.98,59.23,417673.0,50.0595,50.2291,50.0171,50.2291,417673.0
2020-03-03 11:35:00,59.26,59.34,59.13,59.34,614751.0,50.2545,50.3223,50.1443,50.3223,614751.0
2020-03-03 11:40:00,59.34,59.44,59.25,59.36,103281.0,50.3223,50.4071,50.246,50.3393,103281.0
2020-03-03 11:45:00,59.37,59.4,59.23,59.25,97676.0,50.3478,50.3732,50.2291,50.246,97676.0
2020-03-03 11:50:00,59.25,59.57,59.25,59.51,149138.0,50.246,50.5174,50.246,50.4665,149138.0
2020-03-03 11:55:00,59.5,59.62,59.45,59.6,101327.0,50.458,50.5598,50.4156,50.5428,101327.0
2020-03-03 12:00:00,59.59,59.6,59.44,59.56,268002.0,50.5344,50.5428,50.4071,50.5089,268002.0
2020-03-03 12:05:00,59.58,59.68,59.53,59.65,106797.0,50.5259,50.6107,50.4835,50.5852,106797.0
2020-03-03 12:10:00,59.66,59.67,59.48,59.49,321548.0,50.5937,50.6022,50.4411,50.4495,321548.0
2020-03-03 12:15:00,59.5,59.55,59.44,59.48,127111.0,50.458,50.5004,50.4071,50.4411,127111.0
2020-03-03 12:20:00,59.49,59.53,59.44,59.52,102180.0,50.4495,50.4835,50.4071,50.475,102180.0
2020-03-03 12:25:00,59.53,59.56,59.34,59.39,95347.0,50.4835,50.5089,50.3223,50.3647,95347.0
2020-03-03 12:30:00,59.39,59.42,59.32,59.33,143107.0,50.3647,50.3902,50.3054,50.3139,143107.0
2020-03-03 12:35:00,59.33,59.41,59.31,59.41,102397.0,50.3139,50.3817,50.2969,50.3817,102397.0
2020-03-03 12:40:00,59.42,59.43,59.3,59.32,83241.0,50.3902,50.3987,50.2884,50.3054,83241.0
2020-03-03 12:45:00,59.32,59.48,59.32,59.42,155412.0,50.3054,50.4411,50.3054,50.3902,155412.0
2020-03-03 12:50:00,59.42,59.42,59.29,59.3,182532.0,50.3902,50.3902,50.2799,50.2884,182532.0
2020-03-03 12:55:00,59.29,59.35,59.24,59.31,98402.0,50.2799,50.3308,50.2375,50.2969,98402.0
2020-03-03 13:00:00,59.3,59.3,59.15,59.18,73966.0,50.2884,50.2884,50.1612,50.1867,73966.0
2020-03-03 13:05:00,59.18,59.24,59.14,59.19,294684.0,50.1867,50.2375,50.1527,50.1951,294684.0
2020-03-03 13:10:00,59.18,59.23,59.09,59.11,134466.0,50.1867,50.2291,50.1103,50.1273,134466.0
2020-03-03 13:15:00,59.11,59.16,59.0,59.04,115092.0,50.1273,50.1697,50.034,50.0679,115092.0
2020-03-03 13:20:00,59.07,59.12,58.95,58.97,234157.0,50.0934,50.1358,49.9916,50.0086,234157.0
2020-03-03 13:25:00,58.97,58.99,58.86,58.98,146121.0,50.0086,50.0255,49.9153,50.0171,146121.0
2020-03-03 13:30:00,58.98,59.06,58.88,59.04,190999.0,50.0171,50.0849,49.9322,50.0679,190999.0
2020-03-03 13:35:00,59.03,59.07,58.97,59.0,185266.0,50.0595,50.0934,50.0086,50.034,185266.0
2020-03-03 13:40:00,58.99,59.0,58.78,58.78,174434.0,50.0255,50.034,49.8474,49.8474,174434.0
2020-03-03 13:45:00,58.78,58.87,58.78,58.79,280366.0,49.8474,49.9238,49.8474,49.8559,280366.0
2020-03-03 13:50:00,58.8,58.87,58.75,58.78,191113.0,49.8644,49.9238,49.822,49.8474,191113.0
2020-03-03 13:55:00,58.78,58.78,58.64,58.66,231530.0,49.8474,49.8474,49.7287,49.7457,231530.0
2020-03-03 14:00:00,58.66,58.76,58.51,58.53,186440.0,49.7457,49.8305,49.6185,49.6354,186440.0
2020-03-03 14:05:00,58.54,58.55,58.35,58.35,350207.0,49.6439,49.6524,49.4828,49.4828,350207.0
2020-03-03 14:10:00,58.35,58.56,58.35,58.52,583958.0,49.4828,49.6609,49.4828,49.627,583958.0
2020-03-03 14:15:00,58.53,58.54,58.32,58.32,219317.0,49.6354,49.6439,49.4573,49.4573,219317.0
2020-03-03 14:20:00,58.32,58.47,58.28,58.34,339690.0,49.4573,49.5846,49.4234,49.4743,339690.0
2020-03-03 14:25:00,58.33,58.64,58.32,58.61,310624.0,49.4658,49.7287,49.4573,49.7033,310624.0
2020-03-03 14:30:00,58.61,58.74,58.55,58.7,437137.0,49.7033,49.8135,49.6524,49.7796,437137.0
2020-03-03 14:35:00,58.7,58.7,58.49,58.49,148694.0,49.7796,49.7796,49.6015,49.6015,148694.0
2020-03-03 14:40:00,58.49,58.51,58.4,58.48,126782.0,49.6015,49.6185,49.5252,49.593,126782.0
2020-03-03 14:45:00,58.46,58.74,58.45,58.71,345984.0,49.5761,49.8135,49.5676,49.7881,345984.0
2020-03-03 14:50:00,58.71,58.79,58.58,58.78,147498.0,49.7881,49.8559,49.6778,49.8474,147498.0
2020-03-03 14:55:00,58.78,58.8,58.7,58.78,163814.0,49.8474,49.8644,49.7796,49.8474,163814.0
2020-03-03 15:00:00,58.79,58.95,58.7,58.94,138714.0,49.8559,49.9916,49.7796,49.9831,138714.0
2020-03-03 15:05:00,58.94,58.94,58.75,58.8,160842.0,49.9831,49.9831,49.822,49.8644,160842.0
2020-03-03 15:10:00,58.8,59.06,58.79,59.01,264977.0,49.8644,50.0849,49.8559,50.0425,264977.0
2020-03-03 15:15:00,59.01,59.12,58.94,59.04,215335.0,50.0425,50.1358,49.9831,50.0679,215335.0
2020-03-03 15:20:00,59.06,59.09,58.8,58.8,562310.0,50.0849,50.1103,49.8644,49.8644,562310.0
2020-03-03 15:25:00,58.8,59.12,58.79,59.11,272968.0,49.8644,50.1358,49.8559,50.1273,272968.0
2020-03-03 15:30:00,59.11,59.11,58.76,58.85,556673.0,50.1273,50.1273,49.8305,49.9068,556673.0
2020-03-03 15:35:00,58.85,58.89,58.55,58.59,269620.0,49.9068,49.9407,49.6524,49.6863,269620.0
2020-03-03 15:40:00,58.59,58.95,58.55,58.93,490342.0,49.6863,49.9916,49.6524,49.9747,490342.0
2020-03-03 15:45:00,58.92,59.05,58.8,58.84,607510.0,49.9662,50.0764,49.8644,49.8983,607510.0
2020-03-03 15:50:00,58.8,58.86,58.61,58.85,550542.0,49.8644,49.9153,49.7033,49.9068,550542.0
2020-03-03 15:55:00,58.85,58.97,58.62,58.73,803474.0,49.9068,50.0086,49.7118,49.805,803474.0
2020-03-04 09:30:00,59.76,59.84,59.69,59.71,984636.0,50.6785,50.7464,50.6192,50.6361,984636.0
2020-03-04 09:35:00,59.71,59.72,59.46,59.54,309836.0,50.6361,50.6446,50.4241,50.492,309836.0
2020-03-04 09:40:00,59.54,59.64,59.45,59.5,122086.0,50.492,50.5768,50.4156,50.458,122086.0
2020-03-04 09:45:00,59.52,59.54,59.42,59.43,176912.0,50.475,50.492,50.3902,50.3987,176912.0
2020-03-04 09:50:00,59.45,59.48,59.34,59.34,197745.0,50.4156,50.4411,50.3223,50.3223,197745.0
2020-03-04 09:55:00,59.35,59.39,59.27,59.38,180009.0,50.3308,50.3647,50.263,50.3563,180009.0
2020-03-04 10:00:00,59.38,59.46,59.29,59.34,321029.0,50.3563,50.4241,50.2799,50.3223,321029.0
2020-03-04 10:05:00,59.34,59.5,59.23,59.43,303326.0,50.3223,50.458,50.2291,50.3987,303326.0
2020-03-04 10:10:00,59.44,59.52,59.38,59.52,162576.0,50.4071,50.475,50.3563,50.475,162576.0
2020-03-04 10:15:00,59.52,59.66,59.46,59.65,177505.0,50.475,50.5937,50.4241,50.5852,177505.0
2020-03-04 10:20:00,59.64,59.73,59.58,59.67,120319.0,50.5768,50.6531,50.5259,50.6022,120319.0
2020-03-04 10:25:00,59.67,59.72,59.63,59.63,173154.0,50.6022,50.6446,50.5683,50.5683,173154.0
2020-03-04 10:30:00,59.64,59.64,59.48,59.5,51266.0,50.5768,50.5768,50.4411,50.458,51266.0
2020-03-04 10:35:00,59.49,59.57,59.4,59.46,157738.0,50.4495,50.5174,50.3732,50.4241,157738.0
2020-03-04 10:40:00,59.46,59.51,59.38,59.51,196685.0,50.4241,50.4665,50.3563,50.4665,196685.0
2020-03-04 10:45:00,59.51,59.55,59.41,59.49,73028.0,50.4665,50.5004,50.3817,50.4495,73028.0
2020-03-04 10:50:00,59.51,59.58,59.47,59.49,142316.0,50.4665,50.5259,50.4326,50.4495,142316.0
2020-03-04 10:55:00,59.5,59.57,59.46,59.51,103751.0,50.458,50.5174,50.4241,50.4665,103751.0
2020-03-04 11:00:00,59.52,59.64,59.51,59.51,106484.0,50.475,50.5768,50.4665,50.4665,106484.0
2020-03-04 11:05:00,59.52,59.61,59.45,59.51,108079.0,50.475,50.5513,50.4156,50.4665,108079.0
2020-03-04 11:10:00,59.51,59.61,59.49,59.61,88432.0,50.4665,50.5513,50.4495,50.5513,88432.0
2020-03-04 11:15:00,59.61,59.62,59.51,59.59,143824.0,50.5513,50.5598,50.4665,50.5344,143824.0
2020-03-04 11:20:00,59.6,59.61,59.45,59.58,118166.0,50.5428,50.5513,50.4156,50.5259,118166.0
2020-03-04 11:25:00,59.58,59.66,59.55,59.66,254445.0,50.5259,50.5937,50.5004,50.5937,254445.0
2020-03-04 11:30:00,59.66,59.72,59.61,59.72,352402.0,50.5937,50.6446,50.5513,50.6446,352402.0
2020-03-04 11:35:00,59.72,59.74,59.59,59.63,262689.0,50.6446,50.6616,50.5344,50.5683,262689.0
2020-03-04 11:40:00,59.6,59.66,59.51,59.66,126101.0,50.5428,50.5937,50.4665,50.5937,126101.0
2020-03-04 11:45:00,59.66,59.68,59.54,59.56,140072.0,50.5937,50.6107,50.492,50.5089,140072.0
2020-03-04 11:50:00,59.55,59.65,59.55,59.58,131085.0,50.5004,50.5852,50.5004,50.5259,131085.0
2020-03-04 11:55:00,59.56,59.7,59.55,59.63,114134.0,50.5089,50.6276,50.5004,50.5683,114134.0
2020-03-04 12:00:00,59.65,59.73,59.65,59.73,51113.0,50.5852,50.6531,50.5852,50.6531,51113.0
2020-03-04 12:05:00,59.75,59.75,59.68,59.73,28842.0,50.67,50.67,50.6107,50.6531,28842.0
2020-03-04 12:10:00,59.73,59.75,59.69,59.73,39744.0,50.6531,50.67,50.6192,50.6531,39744.0
2020-03-04 12:15:00,59.73,59.77,59.69,59.7,50889.0,50.6531,50.687,50.6192,50.6276,50889.0
2020-03-04 12:20:00,59.71,59.75,59.69,59.75,92488.0,50.6361,50.67,50.6192,50.67,92488.0
2020-03-04 12:25:00,59.75,59.83,59.72,59.81,90445.0,50.67,50.7379,50.6446,50.7209,90445.0
2020-03-04 12:30:00,59.83,59.85,59.78,59.81,44698.0,50.7379,50.7548,50.6955,50.7209,44698.0
2020-03-04 12:35:00,59.82,59.84,59.77,59.78,66839.0,50.7294,50.7464,50.687,50.6955,66839.0
2020-03-04 12:40:00,59.79,59.81,59.74,59.77,62784.0,50.704,50.7209,50.6616,50.687,62784.0
2020-03-04 12:45:00,59.78,59.87,59.75,59.87,92480.0,50.6955,50.7718,50.67,50.7718,92480.0
2020-03-04 12:50:00,59.86,59.9,59.84,59.89,57018.0,50.7633,50.7972,50.7464,50.7888,57018.0
2020-03-04 12:55:00,59.9,59.97,59.88,59.97,62844.0,50.7972,50.8566,50.7803,50.8566,62844.0
2020-03-04 13:00:00,59.97,60.05,59.96,60.05,50836.0,50.8566,50.9244,50.8481,50.9244,50836.0
2020-03-04 13:05:00,60.06,60.09,60.02,60.05,41280.0,50.9329,50.9584,50.899,50.9244,41280.0
2020-03-04 13:10:00,60.04,60.05,59.99,60.05,29983.0,50.916,50.9244,50.8736,50.9244,29983.0
2020-03-04 13:15:00,60.05,60.11,60.04,60.11,119923.0,50.9244,50.9753,50.916,50.9753,119923.0
2020-03-04 13:20:00,60.11,60.17,60.11,60.16,70557.0,50.9753,51.0262,50.9753,51.0177,70557.0
2020-03-04 13:25:00,60.16,60.17,60.1,60.11,47751.0,51.0177,51.0262,50.9669,50.9753,47751.0
2020-03-04 13:30:00,60.13,60.18,60.11,60.18,40760.0,50.9923,51.0347,50.9753,51.0347,40760.0
2020-03-04 13:35:00,60.17,60.18,60.07,60.08,132477.0,51.0262,51.0347,50.9414,50.9499,132477.0
2020-03-04 13:40:00,60.09,60.12,60.07,60.1,78701.0,50.9584,50.9838,50.9414,50.9669,78701.0
2020-03-04 13:45:00,60.09,60.14,60.08,60.12,111134.0,50.9584,51.0008,50.9499,50.9838,111134.0
2020-03-04 13:50:00,60.13,60.17,60.12,60.16,38272.0,50.9923,51.0262,50.9838,51.0177,38272.0
2020-03-04 13:55:00,60.15,60.15,60.08,60.11,74099.0,51.0093,51.0093,50.9499,50.9753,74099.0
2020-03-04 14:00:00,60.12,60.16,60.04,60.06,202266.0,50.9838,51.0177,50.916,50.9329,202266.0
2020-03-04 14:05:00,60.06,60.09,60.03,60.08,77420.0,50.9329,50.9584,50.9075,50.9499,77420.0
2020-03-04 14:10:00,60.07,60.12,60.06,60.07,63207.0,50.9414,50.9838,50.9329,50.9414,63207.0
2020-03-04 14:15:00,60.07,60.15,60.06,60.13,45010.0,50.9414,51.0093,50.9329,50.9923,45010.0
2020-03-04 14:20:00,60.13,60.15,60.09,60.11,26947.0,50.9923,51.0093,50.9584,50.9753,26947.0
2020-03-04 14:25:00,60.12,60.19,60.11,60.14,119895.0,50.9838,51.0432,50.9753,51.0008,119895.0
2020-03-04 14:30:00,60.15,60.19,60.15,60.17,124076.0,51.0093,51.0432,51.0093,51.0262,124076.0
2020-03-04 14:35:00,60.17,60.19,60.12,60.13,81433.0,51.0262,51.0432,50.9838,50.9923,81433.0
2020-03-04 14:40:00,60.15,60.18,60.12,60.16,91355.0,51.0093,51.0347,50.9838,51.0177,91355.0
2020-03-04 14:45:00,60.17,60.17,60.07,60.1,72714.0,51.0262,51.0262,50.9414,50.9669,72714.0
2020-03-04 14:50:00,60.1,60.16,60.06,60.09,172065.0,50.9669,51.0177,50.9329,50.9584,172065.0
2020-03-04 14:55:00,60.09,60.16,60.08,60.14,46946.0,50.9584,51.0177,50.9499,51.0008,46946.0
2020-03-04 15:00:00,60.13,60.18,60.12,60.16,91387.0,50.9923,51.0347,50.9838,51.0177,91387.0
2020-03-04 15:05:00,60.16,60.2,60.11,60.16,146996.0,51.0177,51.0517,50.9753,51.0177,146996.0
2020-03-04 15:10:00,60.16,60.23,60.14,60.2,206934.0,51.0177,51.0771,51.0008,51.0517,206934.0
2020-03-04 15:15:00,60.21,60.23,60.18,60.2,58512.0,51.0601,51.0771,51.0347,51.0517,58512.0
2020-03-04 15:20:00,60.22,60.31,60.21,60.3,268173.0,51.0686,51.1449,51.0601,51.1365,268173.0
2020-03-04 15:25:00,60.3,60.35,60.29,60.35,68310.0,51.1365,51.1789,51.128,51.1789,68310.0
2020-03-04 15:30:00,60.35,60.41,60.34,60.4,112850.0,51.1789,51.2297,51.1704,51.2213,112850.0
2020-03-04 15:35:00,60.41,60.44,60.36,60.43,264312.0,51.2297,51.2552,51.1873,51.2467,264312.0
2020-03-04 15:40:00,60.44,60.44,60.32,60.34,178499.0,51.2552,51.2552,51.1534,51.1704,178499.0
2020-03-04 15:45:00,60.34,60.39,60.28,60.32,125610.0,51.1704,51.2128,51.1195,51.1534,125610.0
2020-03-04 15:50:00,60.33,60.49,60.32,60.46,391664.0,51.1619,51.2976,51.1534,51.2721,391664.0
2020-03-04 15:55:00,60.48,60.48,60.41,60.44,509012.0,51.2891,51.2891,51.2297,51.2552,509012.0
2020-03-05 09:30:00,58.96,59.13,58.96,59.13,221604.0,50.0001,50.1443,50.0001,50.1443,221604.0
2020-03-05 09:35:00,59.14,59.21,59.1,59.15,372849.0,50.1527,50.2121,50.1188,50.1612,372849.0
2020-03-05 09:40:00,59.17,59.17,59.08,59.17,213711.0,50.1782,50.1782,50.1019,50.1782,213711.0
2020-03-05 09:45:00,59.17,59.18,59.05,59.07,123250.0,50.1782,50.1867,50.0764,50.0934,123250.0
2020-03-05 09:50:00,59.06,59.15,59.02,59.07,217639.0,50.0849,50.1612,50.051,50.0934,217639.0
2020-03-05 09:55:00,59.08,59.08,58.98,59.08,151907.0,50.1019,50.1019,50.0171,50.1019,151907.0
2020-03-05 10:00:00,59.07,59.12,59.03,59.05,263018.0,50.0934,50.1358,50.0595,50.0764,263018.0
2020-03-05 10:05:00,59.05,59.05,58.98,59.0,123258.0,50.0764,50.0764,50.0171,50.034,123258.0
2020-03-05 10:10:00,58.99,59.14,58.99,59.11,230823.0,50.0255,50.1527,50.0255,50.1273,230823.0
2020-03-05 10:15:00,59.12,59.16,59.04,59.15,312215.0,50.1358,50.1697,50.0679,50.1612,312215.0
2020-03-05 10:20:00,59.15,59.24,59.1,59.17,182667.0,50.1612,50.2375,50.1188,50.1782,182667.0
2020-03-05 10:25:00,59.15,59.16,59.09,59.15,136108.0,50.1612,50.1697,50.1103,50.1612,136108.0
2020-03-05 10:30:00,59.1,59.18,59.09,59.11,82131.0,50.1188,50.1867,50.1103,50.1273,82131.0
2020-03-05 10:35:00,59.12,59.12,59.05,59.06,96792.0,50.1358,50.1358,50.0764,50.0849,96792.0
2020-03-05 10:40:00,59.06,59.15,59.06,59.07,44625.0,50.0849,50.1612,50.0849,50.0934,44625.0
2020-03-05 10:45:00,59.07,59.19,59.05,59.15,169291.0,50.0934,50.1951,50.0764,50.1612,169291.0
2020-03-05 10:50:00,59.14,59.25,59.11,59.23,153258.0,50.1527,50.246,50.1273,50.2291,153258.0
2020-03-05 10:55:00,59.24,59.24,59.16,59.17,44654.0,50.2375,50.2375,50.1697,50.1782,44654.0
2020-03-05 11:00:00,59.17,59.27,59.15,59.24,161956.0,50.1782,50.263,50.1612,50.2375,161956.0
2020-03-05 11:05:00,59.24,59.36,59.24,59.34,111087.0,50.2375,50.3393,50.2375,50.3223,111087.0
2020-03-05 11:10:00,59.35,59.43,59.3,59.41,94602.0,50.3308,50.3987,50.2884,50.3817,94602.0
2020-03-05 11:15:00,59.41,59.43,59.35,59.35,104444.0,50.3817,50.3987,50.3308,50.3308,104444.0
2020-03-05 11:20:00,59.36,59.36,59.25,59.27,79241.0,50.3393,50.3393,50.246,50.263,79241.0
2020-03-05 11:25:00,59.26,59.38,59.25,59.33,241263.0,50.2545,50.3563,50.246,50.3139,241263.0
2020-03-05 11:30:00,59.34,59.41,59.28,59.28,139579.0,50.3223,50.3817,50.2715,50.2715,139579.0
2020-03-05 11:35:00,59.31,59.31,59.19,59.19,235390.0,50.2969,50.2969,50.1951,50.1951,235390.0
2020-03-05 11:40:00,59.19,59.22,59.15,59.16,74550.0,50.1951,50.2206,50.1612,50.1697,74550.0
2020-03-05 11:45:00,59.17,59.24,59.14,59.2,41401.0,50.1782,50.2375,50.1527,50.2036,41401.0
2020-03-05 11:50:00,59.21,59.24,59.15,59.21,39089.0,50.2121,50.2375,50.1612,50.2121,39089.0
2020-03-05 11:55:00,59.2,59.2,59.09,59.13,103176.0,50.2036,50.2036,50.1103,50.1443,103176.0
2020-03-05 12:00:00,59.13,59.17,59.09,59.1,52748.0,50.1443,50.1782,50.1103,50.1188,52748.0
2020-03-05 12:05:00,59.1,59.11,58.98,59.0,141787.0,50.1188,50.1273,50.0171,50.034,141787.0
2020-03-05 12:10:00,58.99,59.04,58.96,58.99,88977.0,50.0255,50.0679,50.0001,50.0255,88977.0
2020-03-05 12:15:00,58.99,59.02,58.91,58.94,91459.0,50.0255,50.051,49.9577,49.9831,91459.0
2020-03-05 12:20:00,58.92,58.97,58.89,58.89,146318.0,49.9662,50.0086,49.9407,49.9407,146318.0
2020-03-05 12:25:00,58.9,58.94,58.85,58.93,72630.0,49.9492,49.9831,49.9068,49.9747,72630.0
2020-03-05 12:30:00,58.92,58.99,58.92,58.96,47927.0,49.9662,50.0255,49.9662,50.0001,47927.0
2020-03-05 12:35:00,58.98,58.98,58.82,58.83,62262.0,50.0171,50.0171,49.8814,49.8898,62262.0
2020-03-05 12:40:00,58.85,58.85,58.71,58.72,109469.0,49.9068,49.9068,49.7881,49.7966,109469.0
2020-03-05 12:45:00,58.72,58.79,58.67,58.78,180572.0,49.7966,49.8559,49.7542,49.8474,180572.0
2020-03-05 12:50:00,58.78,58.81,58.72,58.8,91701.0,49.8474,49.8729,49.7966,49.8644,91701.0
2020-03-05 12:55:00,58.79,58.8,58.71,58.72,111820.0,49.8559,49.8644,49.7881,49.7966,111820.0
2020-03-05 13:00:00,58.71,58.78,58.7,58.73,67880.0,49.7881,49.8474,49.7796,49.805,67880.0
2020-03-05 13:05:00,58.72,58.77,58.67,58.67,68747.0,49.7966,49.839,49.7542,49.7542,68747.0
2020-03-05 13:10:00,58.69,58.74,58.62,58.67,258937.0,49.7711,49.8135,49.7118,49.7542,258937.0
2020-03-05 13:15:00,58.67,58.7,58.62,58.67,64351.0,49.7542,49.7796,49.7118,49.7542,64351.0
2020-03-05 13:20:00,58.67,58.76,58.64,58.72,72706.0,49.7542,49.8305,49.7287,49.7966,72706.0
2020-03-05 13:25:00,58.74,58.81,58.71,58.8,125199.0,49.8135,49.8729,49.7881,49.8644,125199.0
2020-03-05 13:30:00,58.8,58.85,58.75,58.82,102892.0,49.8644,49.9068,49.822,49.8814,102892.0
2020-03-05 13:35:00,58.84,58.9,58.81,58.81,39722.0,49.8983,49.9492,49.8729,49.8729,39722.0
2020-03-05 13:40:00,58.8,58.83,58.75,58.75,92212.0,49.8644,49.8898,49.822,49.822,92212.0
2020-03-05 13:45:00,58.75,58.89,58.75,58.86,53573.0,49.822,49.9407,49.822,49.9153,53573.0
2020-03-05 13:50:00,58.86,58.91,58.77,58.78,44765.0,49.9153,49.9577,49.839,49.8474,44765.0
2020-03-05 13:55:00,58.77,58.87,58.77,58.87,81646.0,49.839,49.9238,49.839,49.9238,81646.0
2020-03-05 14:00:00,58.86,58.86,58.72,58.73,145666.0,49.9153,49.9153,49.7966,49.805,145666.0
2020-03-05 14:05:00,58.75,58.79,58.73,58.74,106172.0,49.822,49.8559,49.805,49.8135,106172.0
2020-03-05 14:10:00,58.73,58.85,58.72,58.83,98695.0,49.805,49.9068,49.7966,49.8898,98695.0
2020-03-05 14:15:00,58.82,58.83,58.71,58.73,94397.0,49.8814,49.8898,49.7881,49.805,94397.0
2020-03-05 14:20:00,58.73,58.75,58.63,58.64,116241.0,49.805,49.822,49.7202,49.7287,116241.0
2020-03-05 14:25:00,58.63,58.69,58.6,58.63,105688.0,49.7202,49.7711,49.6948,49.7202,105688.0
2020-03-05 14:30:00,58.64,58.71,58.63,58.66,103484.0,49.7287,49.7881,49.7202,49.7457,103484.0
2020-03-05 14:35:00,58.65,58.8,58.62,58.76,138002.0,49.7372,49.8644,49.7118,49.8305,138002.0
2020-03-05 14:40:00,58.76,58.8,58.7,58.71,76700.0,49.8305,49.8644,49.7796,49.7881,76700.0
2020-03-05 14:45:00,58.71,58.73,58.65,58.72,52078.0,49.7881,49.805,49.7372,49.7966,52078.0
2020-03-05 14:50:00,58.73,58.77,58.64,58.65,62126.0,49.805,49.839,49.7287,49.7372,62126.0
2020-03-05 14:55:00,58.65,58.76,58.65,58.7,67781.0,49.7372,49.8305,49.7372,49.7796,67781.0
2020-03-05 15:00:00,58.71,58.71,58.64,58.65,263985.0,49.7881,49.7881,49.7287,49.7372,263985.0
2020-03-05 15:05:00,58.65,58.73,58.64,58.72,194687.0,49.7372,49.805,49.7287,49.7966,194687.0
2020-03-05 15:10:00,58.71,58.74,58.57,58.61,173908.0,49.7881,49.8135,49.6694,49.7033,173908.0
2020-03-05 15:15:00,58.61,58.64,58.56,58.6,249175.0,49.7033,49.7287,49.6609,49.6948,249175.0
2020-03-05 15:20:00,58.6,58.66,58.56,58.58,149079.0,49.6948,49.7457,49.6609,49.6778,149079.0
2020-03-05 15:25:00,58.58,58.67,58.53,58.63,192563.0,49.6778,49.7542,49.6354,49.7202,192563.0
2020-03-05 15:30:00,58.63,58.88,58.6,58.85,226731.0,49.7202,49.9322,49.6948,49.9068,226731.0
2020-03-05 15:35:00,58.83,58.87,58.7,58.71,135821.0,49.8898,49.9238,49.7796,49.7881,135821.0
2020-03-05 15:40:00,58.71,58.8,58.62,58.78,264670.0,49.7881,49.8644,49.7118,49.8474,264670.0
2020-03-05 15:45:00,58.78,58.8,58.68,58.73,261814.0,49.8474,49.8644,49.7626,49.805,261814.0
2020-03-05 15:50:00,58.74,58.89,58.7,58.74,416943.0,49.8135,49.9407,49.7796,49.8135,416943.0
2020-03-05 15:55:00,58.74,58.82,58.69,58.77,741757.0,49.8135,49.8814,49.7711,49.839,741757.0
2020-03-06 09:30:00,57.7,57.87,57.65,57.7,350380.0,48.9316,49.0757,48.8892,48.9316,350380.0
2020-03-06 09:35:00,57.7,57.86,57.7,57.8,170079.0,48.9316,49.0673,48.9316,49.0164,170079.0
2020-03-06 09:40:00,57.8,57.81,57.69,57.75,226206.0,49.0164,49.0249,48.9231,48.974,226206.0
2020-03-06 09:45:00,57.74,57.79,57.66,57.66,155172.0,48.9655,49.0079,48.8976,48.8976,155172.0
2020-03-06 09:50:00,57.66,57.71,57.61,57.7,155818.0,48.8976,48.94,48.8552,48.9316,155818.0
2020-03-06 09:55:00,57.68,57.89,57.68,57.82,228785.0,48.9146,49.0927,48.9146,49.0333,228785.0
2020-03-06 10:00:00,57.83,57.94,57.82,57.91,138449.0,49.0418,49.1351,49.0333,49.1097,138449.0
2020-03-06 10:05:00,57.92,57.97,57.79,57.81,248131.0,49.1181,49.1605,49.0079,49.0249,248131.0
2020-03-06 10:10:00,57.8,57.92,57.74,57.82,242923.0,49.0164,49.1181,48.9655,49.0333,242923.0
2020-03-06 10:15:00,57.82,57.9,57.76,57.77,136159.0,49.0333,49.1012,48.9825,48.9909,136159.0
2020-03-06 10:20:00,57.76,57.82,57.73,57.79,242904.0,48.9825,49.0333,48.957,49.0079,242904.0
2020-03-06 10:25:00,57.78,58.04,57.77,58.02,324934.0,48.9994,49.2199,48.9909,49.2029,324934.0
2020-03-06 10:30:00,58.0,58.1,57.97,57.97,279019.0,49.186,49.2708,49.1605,49.1605,279019.0
2020-03-06 10:35:00,57.97,58.12,57.91,58.1,295208.0,49.1605,49.2877,49.1097,49.2708,295208.0
2020-03-06 10:40:00,58.08,58.23,58.02,58.16,207490.0,49.2538,49.381,49.2029,49.3217,207490.0
2020-03-06 10:45:00,58.18,58.23,58.12,58.23,587963.0,49.3386,49.381,49.2877,49.381,587963.0
2020-03-06 10:50:00,58.23,58.25,58.14,58.21,303680.0,49.381,49.398,49.3047,49.3641,303680.0
2020-03-06 10:55:00,58.22,58.22,58.0,58.12,101399.0,49.3725,49.3725,49.186,49.2877,101399.0
2020-03-06 11:00:00,58.11,58.12,57.97,58.0,126629.0,49.2793,49.2877,49.1605,49.186,126629.0
2020-03-06 11:05:00,57.98,58.02,57.93,57.97,457239.0,49.169,49.2029,49.1266,49.1605,457239.0
2020-03-06 11:10:00,57.94,57.98,57.85,57.88,404394.0,49.1351,49.169,49.0588,49.0842,404394.0
2020-03-06 11:15:00,57.89,57.97,57.86,57.89,215746.0,49.0927,49.1605,49.0673,49.0927,215746.0
2020-03-06 11:20:00,57.88,57.96,57.86,57.92,258161.0,49.0842,49.1521,49.0673,49.1181,258161.0
2020-03-06 11:25:00,57.9,58.0,57.88,57.96,178451.0,49.1012,49.186,49.0842,49.1521,178451.0
2020-03-06 11:30:00,57.96,58.08,57.93,57.93,234005.0,49.1521,49.2538,49.1266,49.1266,234005.0
2020-03-06 11:35:00,57.92,57.97,57.87,57.96,265647.0,49.1181,49.1605,49.0757,49.1521,265647.0
2020-03-06 11:40:00,57.96,57.96,57.79,57.81,263066.0,49.1521,49.1521,49.0079,49.0249,263066.0
2020-03-06 11:45:00,57.81,57.83,57.77,57.78,199962.0,49.0249,49.0418,48.9909,48.9994,199962.0
2020-03-06 11:50:00,57.77,57.88,57.77,57.88,135737.0,48.9909,49.0842,48.9909,49.0842,135737.0
2020-03-06 11:55:00,57.87,57.88,57.81,57.87,145291.0,49.0757,49.0842,49.0249,49.0757,145291.0
2020-03-06 12:00:00,57.87,57.89,57.74,57.75,196105.0,49.0757,49.0927,48.9655,48.974,196105.0
2020-03-06 12:05:00,57.74,57.77,57.71,57.73,122459.0,48.9655,48.9909,48.94,48.957,122459.0
2020-03-06 12:10:00,57.72,57.75,57.68,57.73,131894.0,48.9485,48.974,48.9146,48.957,131894.0
2020-03-06 12:15:00,57.72,57.78,57.66,57.69,175652.0,48.9485,48.9994,48.8976,48.9231,175652.0
2020-03-06 12:20:00,57.68,57.78,57.67,57.72,160518.0,48.9146,48.9994,48.9061,48.9485,160518.0
2020-03-06 12:25:00,57.71,57.75,57.68,57.7,97937.0,48.94,48.974,48.9146,48.9316,97937.0
2020-03-06 12:30:00,57.71,57.83,57.69,57.82,144731.0,48.94,49.0418,48.9231,49.0333,144731.0
2020-03-06 12:35:00,57.83,57.93,57.78,57.9,222754.0,49.0418,49.1266,48.9994,49.1012,222754.0
2020-03-06 12:40:00,57.9,57.93,57.87,57.92,120420.0,49.1012,49.1266,49.0757,49.1181,120420.0
2020-03-06 12:45:00,57.92,57.96,57.83,57.84,152002.0,49.1181,49.1521,49.0418,49.0503,152002.0
2020-03-06 12:50:00,57.84,57.85,57.76,57.78,105557.0,49.0503,49.0588,48.9825,48.9994,105557.0
2020-03-06 12:55:00,57.78,57.83,57.78,57.79,260751.0,48.9994,49.0418,48.9994,49.0079,260751.0
2020-03-06 13:00:00,57.78,57.89,57.78,57.85,107082.0,48.9994,49.0927,48.9994,49.0588,107082.0
2020-03-06 13:05:00,57.84,57.91,57.84,57.86,130751.0,49.0503,49.1097,49.0503,49.0673,130751.0
2020-03-06 13:10:00,57.86,57.89,57.79,57.8,146497.0,49.0673,49.0927,49.0079,49.0164,146497.0
2020-03-06 13:15:00,57.81,57.88,57.8,57.83,183286.0,49.0249,49.0842,49.0164,49.0418,183286.0
2020-03-06 13:20:00,57.82,57.98,57.82,57.96,186297.0,49.0333,49.169,49.0333,49.1521,186297.0
2020-03-06 13:25:00,57.96,57.96,57.88,57.88,97321.0,49.1521,49.1521,49.0842,49.0842,97321.0
2020-03-06 13:30:00,57.88,57.94,57.86,57.88,161414.0,49.0842,49.1351,49.0673,49.0842,161414.0
2020-03-06 13:35:00,57.87,57.97,57.84,57.95,147832.0,49.0757,49.1605,49.0503,49.1436,147832.0
2020-03-06 13:40:00,57.94,57.99,57.89,57.9,223126.0,49.1351,49.1775,49.0927,49.1012,223126.0
2020-03-06 13:45:00,57.9,57.91,57.79,57.8,138778.0,49.1012,49.1097,49.0079,49.0164,138778.0
2020-03-06 13:50:00,57.8,57.84,57.73,57.73,134231.0,49.0164,49.0503,48.957,48.957,134231.0
2020-03-06 13:55:00,57.74,57.79,57.73,57.75,119691.0,48.9655,49.0079,48.957,48.974,119691.0
2020-03-06 14:00:00,57.76,57.77,57.68,57.75,123059.0,48.9825,48.9909,48.9146,48.974,123059.0
2020-03-06 14:05:00,57.76,57.8,57.68,57.7,140892.0,48.9825,49.0164,48.9146,48.9316,140892.0
2020-03-06 14:10:00,57.69,57.77,57.67,57.7,115219.0,48.9231,48.9909,48.9061,48.9316,115219.0
2020-03-06 14:15:00,57.69,57.74,57.66,57.68,129415.0,48.9231,48.9655,48.8976,48.9146,129415.0
2020-03-06 14:20:00,57.68,57.74,57.64,57.7,284103.0,48.9146,48.9655,48.8807,48.9316,284103.0
2020-03-06 14:25:00,57.7,57.77,57.68,57.68,209328.0,48.9316,48.9909,48.9146,48.9146,209328.0
2020-03-06 14:30:00,57.69,57.74,57.61,57.61,129985.0,48.9231,48.9655,48.8552,48.8552,129985.0
2020-03-06 14:35:00,57.62,57.63,57.53,57.54,170340.0,48.8637,48.8722,48.7874,48.7959,170340.0
2020-03-06 14:40:00,57.54,57.57,57.48,57.52,250009.0,48.7959,48.8213,48.745,48.7789,250009.0
2020-03-06 14:45:00,57.52,57.6,57.46,57.48,205069.0,48.7789,48.8468,48.728,48.745,205069.0
2020-03-06 14:50:00,57.47,57.5,57.44,57.48,147799.0,48.7365,48.762,48.7111,48.745,147799.0
2020-03-06 14:55:00,57.49,57.55,57.47,57.48,242730.0,48.7535,48.8044,48.7365,48.745,242730.0
2020-03-06 15:00:00,57.47,57.5,57.42,57.44,320277.0,48.7365,48.762,48.6941,48.7111,320277.0
2020-03-06 15:05:00,57.44,57.45,57.36,57.37,373899.0,48.7111,48.7196,48.6432,48.6517,373899.0
2020-03-06 15:10:00,57.38,57.55,57.37,57.47,480455.0,48.6602,48.8044,48.6517,48.7365,480455.0
2020-03-06 15:15:00,57.46,57.62,57.45,57.62,472776.0,48.728,48.8637,48.7196,48.8637,472776.0
2020-03-06 15:20:00,57.61,57.66,57.53,57.66,245025.0,48.8552,48.8976,48.7874,48.8976,245025.0
2020-03-06 15:25:00,57.64,57.69,57.55,57.56,259915.0,48.8807,48.9231,48.8044,48.8128,259915.0
2020-03-06 15:30:00,57.55,57.85,57.53,57.79,614032.0,48.8044,49.0588,48.7874,49.0079,614032.0
2020-03-06 15:35:00,57.79,57.88,57.6,57.62,669421.0,49.0079,49.0842,48.8468,48.8637,669421.0
2020-03-06 15:40:00,57.63,57.8,57.61,57.79,345786.0,48.8722,49.0164,48.8552,49.0079,345786.0
2020-03-06 15:45:00,57.79,57.87,57.7,57.78,1162422.0,49.0079,49.0757,48.9316,48.9994,1162422.0
2020-03-06 15:50:00,57.79,58.01,57.79,57.89,1042127.0,49.0079,49.1945,49.0079,49.0927,1042127.0
2020-03-06 15:55:00,57.9,57.99,57.88,57.91,1385190.0,49.1012,49.1775,49.0842,49.1097,1385190.0
2020-03-09 09:30:00,53.79,54.33,53.79,54.27,297156.0,45.6158,46.0737,45.6158,46.0228,297156.0
2020-03-09 09:35:00,54.27,54.27,54.27,54.27,0.0,46.0228,46.0228,46.0228,46.0228,0.0
2020-03-09 09:40:00,54.27,54.27,54.27,54.27,0.0,46.0228,46.0228,46.0228,46.0228,0.0
2020-03-09 09:45:00,54.0,54.0,53.68,53.73,38121.0,45.7938,45.7938,45.5225,45.5649,38121.0
2020-03-09 09:50:00,53.69,54.21,53.61,54.2,78412.0,45.531,45.9719,45.4631,45.9634,78412.0
2020-03-09 09:55:00,54.21,54.47,54.17,54.43,216336.0,45.9719,46.1924,45.938,46.1585,216336.0
2020-03-09 10:00:00,54.34,54.42,54.27,54.31,95848.0,46.0822,46.15,46.0228,46.0567,95848.0
2020-03-09 10:05:00,54.31,54.84,54.31,54.81,244153.0,46.0567,46.5062,46.0567,46.4807,244153.0
2020-03-09 10:10:00,54.83,54.86,54.71,54.85,261197.0,46.4977,46.5232,46.3959,46.5147,261197.0
2020-03-09 10:15:00,54.84,55.1,54.84,55.02,470449.0,46.5062,46.7267,46.5062,46.6588,470449.0
2020-03-09 10:20:00,55.01,55.03,54.72,54.78,663405.0,46.6504,46.6673,46.4044,46.4553,663405.0
2020-03-09 10:25:00,54.77,55.04,54.72,54.85,333321.0,46.4468,46.6758,46.4044,46.5147,333321.0
2020-03-09 10:30:00,54.84,54.9,54.7,54.84,359929.0,46.5062,46.5571,46.3875,46.5062,359929.0
2020-03-09 10:35:00,54.84,54.86,54.68,54.79,309626.0,46.5062,46.5232,46.3705,46.4638,309626.0
2020-03-09 10:40:00,54.8,54.84,54.61,54.61,359253.0,46.4723,46.5062,46.3111,46.3111,359253.0
2020-03-09 10:45:00,54.62,54.68,54.5,54.53,430179.0,46.3196,46.3705,46.2179,46.2433,430179.0
2020-03-09 10:50:00,54.51,54.54,54.42,54.47,2097413.0,46.2263,46.2518,46.15,46.1924,2097413.0
2020-03-09 10:55:00,54.47,54.53,54.4,54.45,242681.0,46.1924,46.2433,46.1331,46.1755,242681.0
2020-03-09 11:00:00,54.45,54.53,54.39,54.44,278317.0,46.1755,46.2433,46.1246,46.167,278317.0
2020-03-09 11:05:00,54.44,54.53,54.36,54.46,229126.0,46.167,46.2433,46.0991,46.1839,229126.0
2020-03-09 11:10:00,54.43,54.6,54.41,54.58,260513.0,46.1585,46.3027,46.1415,46.2857,260513.0
2020-03-09 11:15:00,54.57,54.77,54.54,54.73,271594.0,46.2772,46.4468,46.2518,46.4129,271594.0
2020-03-09 11:20:00,54.73,54.77,54.64,54.74,274229.0,46.4129,46.4468,46.3366,46.4214,274229.0
2020-03-09 11:25:00,54.74,54.78,54.56,54.62,382505.0,46.4214,46.4553,46.2687,46.3196,382505.0
2020-03-09 11:30:00,54.6,54.64,54.46,54.62,363246.0,46.3027,46.3366,46.1839,46.3196,363246.0
2020-03-09 11:35:00,54.62,54.86,54.61,54.83,322943.0,46.3196,46.5232,46.3111,46.4977,322943.0
2020-03-09 11:40:00,54.84,54.94,54.77,54.92,167960.0,46.5062,46.591,46.4468,46.574,167960.0
2020-03-09 11:45:00,54.91,55.04,54.91,55.02,306754.0,46.5656,46.6758,46.5656,46.6588,306754.0
2020-03-09 11:50:00,55.02,55.03,54.84,54.91,4153566.0,46.6588,46.6673,46.5062,46.5656,4153566.0
2020-03-09 11:55:00,54.9,54.93,54.77,54.77,645434.0,46.5571,46.5825,46.4468,46.4468,645434.0
2020-03-09 12:00:00,54.77,54.79,54.68,54.72,360705.0,46.4468,46.4638,46.3705,46.4044,360705.0
2020-03-09 12:05:00,54.73,54.97,54.72,54.91,909093.0,46.4129,46.6164,46.4044,46.5656,909093.0
2020-03-09 12:10:00,54.89,54.94,54.8,54.84,154858.0,46.5486,46.591,46.4723,46.5062,154858.0
2020-03-09 12:15:00,54.86,54.93,54.67,54.71,634872.0,46.5232,46.5825,46.362,46.3959,634872.0
2020-03-09 12:20:00,54.7,54.71,54.55,54.57,247739.0,46.3875,46.3959,46.2603,46.2772,247739.0
2020-03-09 12:25:00,54.56,54.57,54.48,54.49,234864.0,46.2687,46.2772,46.2009,46.2094,234864.0
2020-03-09 12:30:00,54.5,54.58,54.32,54.37,210947.0,46.2179,46.2857,46.0652,46.1076,210947.0
2020-03-09 12:35:00,54.36,54.38,54.12,54.34,304819.0,46.0991,46.1161,45.8956,46.0822,304819.0
2020-03-09 12:40:00,54.35,54.39,54.13,54.16,490148.0,46.0907,46.1246,45.9041,45.9295,490148.0
2020-03-09 12:45:00,54.18,54.2,53.98,54.02,211345.0,45.9465,45.9634,45.7769,45.8108,211345.0
2020-03-09 12:50:00,54.02,54.19,54.02,54.15,178030.0,45.8108,45.955,45.8108,45.921,178030.0
2020-03-09 12:55:00,54.12,54.21,54.09,54.16,159018.0,45.8956,45.9719,45.8702,45.9295,159018.0
2020-03-09 13:00:00,54.16,54.28,54.11,54.11,314589.0,45.9295,46.0313,45.8871,45.8871,314589.0
2020-03-09 13:05:00,54.11,54.21,53.98,54.13,220347.0,45.8871,45.9719,45.7769,45.9041,220347.0
2020-03-09 13:10:00,54.12,54.28,54.1,54.27,270226.0,45.8956,46.0313,45.8786,46.0228,270226.0
2020-03-09 13:15:00,54.27,54.27,54.11,54.13,163301.0,46.0228,46.0228,45.8871,45.9041,163301.0
2020-03-09 13:20:00,54.12,54.14,53.97,54.04,175853.0,45.8956,45.9126,45.7684,45.8278,175853.0
2020-03-09 13:25:00,54.03,54.05,53.9,53.93,217242.0,45.8193,45.8362,45.709,45.7345,217242.0
2020-03-09 13:30:00,53.92,53.94,53.81,53.82,178202.0,45.726,45.743,45.6327,45.6412,178202.0
2020-03-09 13:35:00,53.8,53.86,53.78,53.78,157880.0,45.6242,45.6751,45.6073,45.6073,157880.0
2020-03-09 13:40:00,53.79,53.85,53.53,53.56,263501.0,45.6158,45.6666,45.3953,45.4207,263501.0
2020-03-09 13:45:00,53.59,53.78,53.58,53.76,299585.0,45.4461,45.6073,45.4377,45.5903,299585.0
2020-03-09 13:50:00,53.73,53.73,53.49,53.51,256034.0,45.5649,45.5649,45.3613,45.3783,256034.0
2020-03-09 13:55:00,53.49,53.61,53.46,53.47,188027.0,45.3613,45.4631,45.3359,45.3444,188027.0
2020-03-09 14:00:00,53.47,53.5,53.27,53.3,259004.0,45.3444,45.3698,45.1748,45.2002,259004.0
2020-03-09 14:05:00,53.28,53.42,53.21,53.29,295822.0,45.1833,45.302,45.1239,45.1917,295822.0
2020-03-09 14:10:00,53.29,53.45,53.28,53.45,303068.0,45.1917,45.3274,45.1833,45.3274,303068.0
2020-03-09 14:15:00,53.45,53.7,53.45,53.61,464852.0,45.3274,45.5394,45.3274,45.4631,464852.0
2020-03-09 14:20:00,53.61,53.67,53.46,53.5,276086.0,45.4631,45.514,45.3359,45.3698,276086.0
2020-03-09 14:25:00,53.5,53.5,53.33,53.35,226650.0,45.3698,45.3698,45.2257,45.2426,226650.0
2020-03-09 14:30:00,53.34,53.5,53.32,53.45,493653.0,45.2341,45.3698,45.2172,45.3274,493653.0
2020-03-09 14:35:00,53.45,53.62,53.35,53.57,342362.0,45.3274,45.4716,45.2426,45.4292,342362.0
2020-03-09 14:40:00,53.56,53.58,53.27,53.31,237141.0,45.4207,45.4377,45.1748,45.2087,237141.0
2020-03-09 14:45:00,53.32,53.5,53.29,53.38,262999.0,45.2172,45.3698,45.1917,45.2681,262999.0
2020-03-09 14:50:00,53.37,53.72,53.36,53.71,858703.0,45.2596,45.5564,45.2511,45.5479,858703.0
2020-03-09 14:55:00,53.71,53.84,53.68,53.72,543236.0,45.5479,45.6582,45.5225,45.5564,543236.0
2020-03-09 15:00:00,53.72,53.97,53.65,53.91,831903.0,45.5564,45.7684,45.497,45.7175,831903.0
2020-03-09 15:05:00,53.92,53.99,53.78,53.87,342935.0,45.726,45.7854,45.6073,45.6836,342935.0
2020-03-09 15:10:00,53.87,53.87,53.74,53.74,347082.0,45.6836,45.6836,45.5734,45.5734,347082.0
2020-03-09 15:15:00,53.74,53.92,53.7,53.78,573514.0,45.5734,45.726,45.5394,45.6073,573514.0
2020-03-09 15:20:00,53.75,53.98,53.72,53.96,823074.0,45.5818,45.7769,45.5564,45.7599,823074.0
2020-03-09 15:25:00,53.97,54.15,53.96,53.99,265753.0,45.7684,45.921,45.7599,45.7854,265753.0
2020-03-09 15:30:00,53.99,54.02,53.85,53.88,686589.0,45.7854,45.8108,45.6666,45.6921,686589.0
2020-03-09 15:35:00,53.89,54.14,53.89,54.06,725259.0,45.7006,45.9126,45.7006,45.8447,725259.0
2020-03-09 15:40:00,54.05,54.08,53.9,53.94,351895.0,45.8362,45.8617,45.709,45.743,351895.0
2020-03-09 15:45:00,53.93,54.02,53.81,53.94,461501.0,45.7345,45.8108,45.6327,45.743,461501.0
2020-03-09 15:50:00,53.94,53.94,53.68,53.8,729327.0,45.743,45.743,45.5225,45.6242,729327.0
2020-03-09 15:55:00,53.79,53.79,53.34,53.34,2578595.0,45.6158,45.6158,45.2341,45.2341,2578595.0
2020-03-10 09:30:00,55.62,55.65,55.42,55.56,474337.0,47.1677,47.1931,46.9981,47.1168,474337.0
2020-03-10 09:35:00,55.56,55.57,55.33,55.41,462872.0,47.1168,47.1253,46.9217,46.9896,462872.0
2020-03-10 09:40:00,55.41,55.41,55.21,55.27,497499.0,46.9896,46.9896,46.82,46.8708,497499.0
2020-03-10 09:45:00,55.27,55.34,55.18,55.26,336471.0,46.8708,46.9302,46.7945,46.8624,336471.0
2020-03-10 09:50:00,55.26,55.26,55.08,55.15,230503.0,46.8624,46.8624,46.7097,46.7691,230503.0
2020-03-10 09:55:00,55.15,55.25,55.08,55.1,402156.0,46.7691,46.8539,46.7097,46.7267,402156.0
2020-03-10 10:00:00,55.11,55.21,55.04,55.19,297156.0,46.7352,46.82,46.6758,46.803,297156.0
2020-03-10 10:05:00,55.19,55.28,55.07,55.28,468633.0,46.803,46.8793,46.7012,46.8793,468633.0
2020-03-10 10:10:00,55.26,55.33,55.22,55.26,200112.0,46.8624,46.9217,46.8284,46.8624,200112.0
2020-03-10 10:15:00,55.24,55.28,55.12,55.18,447133.0,46.8454,46.8793,46.7436,46.7945,447133.0
2020-03-10 10:20:00,55.19,55.34,55.14,55.14,418946.0,46.803,46.9302,46.7606,46.7606,418946.0
2020-03-10 10:25:00,55.14,55.14,54.97,54.99,265247.0,46.7606,46.7606,46.6164,46.6334,265247.0
2020-03-10 10:30:00,55.01,55.01,54.89,54.96,232272.0,46.6504,46.6504,46.5486,46.608,232272.0
2020-03-10 10:35:00,54.96,55.01,54.8,54.83,219552.0,46.608,46.6504,46.4723,46.4977,219552.0
2020-03-10 10:40:00,54.84,54.86,54.73,54.76,500642.0,46.5062,46.5232,46.4129,46.4383,500642.0
2020-03-10 10:45:00,54.75,54.8,54.55,54.56,573493.0,46.4299,46.4723,46.2603,46.2687,573493.0
2020-03-10 10:50:00,54.56,54.6,54.34,54.34,707153.0,46.2687,46.3027,46.0822,46.0822,707153.0
2020-03-10 10:55:00,54.34,54.57,54.34,54.39,319177.0,46.0822,46.2772,46.0822,46.1246,319177.0
2020-03-10 11:00:00,54.39,54.44,54.25,54.33,578694.0,46.1246,46.167,46.0059,46.0737,578694.0
2020-03-10 11:05:00,54.34,54.54,54.31,54.51,312720.0,46.0822,46.2518,46.0567,46.2263,312720.0
2020-03-10 11:10:00,54.51,54.52,54.31,54.35,784123.0,46.2263,46.2348,46.0567,46.0907,784123.0
2020-03-10 11:15:00,54.34,54.38,54.13,54.17,430598.0,46.0822,46.1161,45.9041,45.938,430598.0
2020-03-10 11:20:00,54.18,54.19,53.96,53.96,171356.0,45.9465,45.955,45.7599,45.7599,171356.0
2020-03-10 11:25:00,53.97,54.08,53.89,53.89,564750.0,45.7684,45.8617,45.7006,45.7006,564750.0
2020-03-10 11:30:00,53.89,53.99,53.77,53.8,1691120.0,45.7006,45.7854,45.5988,45.6242,1691120.0
2020-03-10 11:35:00,53.8,53.84,53.69,53.81,408911.0,45.6242,45.6582,45.531,45.6327,408911.0
2020-03-10 11:40:00,53.82,54.07,53.69,54.07,496488.0,45.6412,45.8532,45.531,45.8532,496488.0
2020-03-10 11:45:00,54.07,54.31,54.0,54.12,432771.0,45.8532,46.0567,45.7938,45.8956,432771.0
2020-03-10 11:50:00,54.12,54.16,53.8,53.83,471810.0,45.8956,45.9295,45.6242,45.6497,471810.0
2020-03-10 11:55:00,53.82,53.95,53.68,53.8,474378.0,45.6412,45.7514,45.5225,45.6242,474378.0
2020-03-10 12:00:00,53.82,54.17,53.82,54.01,327053.0,45.6412,45.938,45.6412,45.8023,327053.0
2020-03-10 12:05:00,54.02,54.1,53.93,54.01,300693.0,45.8108,45.8786,45.7345,45.8023,300693.0
2020-03-10 12:10:00,54.02,54.29,53.98,54.27,281490.0,45.8108,46.0398,45.7769,46.0228,281490.0
2020-03-10 12:15:00,54.27,54.32,54.17,54.21,377912.0,46.0228,46.0652,45.938,45.9719,377912.0
2020-03-10 12:20:00,54.22,54.24,54.0,54.06,433171.0,45.9804,45.9974,45.7938,45.8447,433171.0
2020-03-10 12:25:00,54.05,54.09,53.86,53.87,288127.0,45.8362,45.8702,45.6751,45.6836,288127.0
2020-03-10 12:30:00,53.87,53.89,53.59,53.73,280365.0,45.6836,45.7006,45.4461,45.5649,280365.0
2020-03-10 12:35:00,53.73,53.95,53.64,53.91,327082.0,45.5649,45.7514,45.4886,45.7175,327082.0
2020-03-10 12:40:00,53.92,54.02,53.72,54.02,254220.0,45.726,45.8108,45.5564,45.8108,254220.0
2020-03-10 12:45:00,54.03,54.08,53.94,53.97,323281.0,45.8193,45.8617,45.743,45.7684,323281.0
2020-03-10 12:50:00,53.97,54.12,53.89,54.11,280627.0,45.7684,45.8956,45.7006,45.8871,280627.0
2020-03-10 12:55:00,54.11,54.16,54.02,54.03,292028.0,45.8871,45.9295,45.8108,45.8193,292028.0
2020-03-10 13:00:00,54.03,54.03,53.84,53.91,258620.0,45.8193,45.8193,45.6582,45.7175,258620.0
2020-03-10 13:05:00,53.92,54.15,53.82,54.15,296037.0,45.726,45.921,45.6412,45.921,296037.0
2020-03-10 13:10:00,54.15,54.2,54.04,54.18,166065.0,45.921,45.9634,45.8278,45.9465,166065.0
2020-03-10 13:15:00,54.18,54.31,54.1,54.24,200193.0,45.9465,46.0567,45.8786,45.9974,200193.0
2020-03-10 13:20:00,54.27,54.36,54.2,54.23,204102.0,46.0228,46.0991,45.9634,45.9889,204102.0
2020-03-10 13:25:00,54.22,54.24,54.08,54.12,352189.0,45.9804,45.9974,45.8617,45.8956,352189.0
2020-03-10 13:30:00,54.12,54.2,54.01,54.15,255848.0,45.8956,45.9634,45.8023,45.921,255848.0
2020-03-10 13:35:00,54.16,54.16,53.93,53.98,323413.0,45.9295,45.9295,45.7345,45.7769,323413.0
2020-03-10 13:40:00,53.99,54.05,53.93,53.97,628578.0,45.7854,45.8362,45.7345,45.7684,628578.0
2020-03-10 13:45:00,53.96,53.96,53.83,53.87,291524.0,45.7599,45.7599,45.6497,45.6836,291524.0
2020-03-10 13:50:00,53.85,53.91,53.76,53.76,269029.0,45.6666,45.7175,45.5903,45.5903,269029.0
2020-03-10 13:55:00,53.77,53.85,53.73,53.8,482623.0,45.5988,45.6666,45.5649,45.6242,482623.0
2020-03-10 14:00:00,53.79,53.84,53.69,53.8,269894.0,45.6158,45.6582,45.531,45.6242,269894.0
2020-03-10 14:05:00,53.78,53.94,53.71,53.93,625260.0,45.6073,45.743,45.5479,45.7345,625260.0
2020-03-10 14:10:00,53.92,54.12,53.88,54.1,293158.0,45.726,45.8956,45.6921,45.8786,293158.0
2020-03-10 14:15:00,54.11,54.17,54.04,54.1,161628.0,45.8871,45.938,45.8278,45.8786,161628.0
2020-03-10 14:20:00,54.11,54.17,53.95,53.96,316763.0,45.8871,45.938,45.7514,45.7599,316763.0
2020-03-10 14:25:00,53.96,54.24,53.94,54.2,532095.0,45.7599,45.9974,45.743,45.9634,532095.0
2020-03-10 14:30:00,54.2,54.32,54.16,54.31,2012116.0,45.9634,46.0652,45.9295,46.0567,2012116.0
2020-03-10 14:35:00,54.31,54.42,54.31,54.33,429029.0,46.0567,46.15,46.0567,46.0737,429029.0
2020-03-10 14:40:00,54.33,54.61,54.31,54.6,400553.0,46.0737,46.3111,46.0567,46.3027,400553.0
2020-03-10 14:45:00,54.59,54.9,54.56,54.9,1458262.0,46.2942,46.5571,46.2687,46.5571,1458262.0
2020-03-10 14:50:00,54.9,54.91,54.67,54.78,986908.0,46.5571,46.5656,46.362,46.4553,986908.0
2020-03-10 14:55:00,54.79,54.84,54.63,54.68,722359.0,46.4638,46.5062,46.3281,46.3705,722359.0
2020-03-10 15:00:00,54.69,54.88,54.62,54.86,846326.0,46.379,46.5401,46.3196,46.5232,846326.0
2020-03-10 15:05:00,54.86,54.94,54.77,54.8,1220964.0,46.5232,46.591,46.4468,46.4723,1220964.0
2020-03-10 15:10:00,54.81,54.93,54.78,54.91,584377.0,46.4807,46.5825,46.4553,46.5656,584377.0
2020-03-10 15:15:00,54.91,55.19,54.84,55.17,752725.0,46.5656,46.803,46.5062,46.786,752725.0
2020-03-10 15:20:00,55.17,55.28,55.11,55.18,660822.0,46.786,46.8793,46.7352,46.7945,660822.0
2020-03-10 15:25:00,55.18,55.18,55.01,55.02,606662.0,46.7945,46.7945,46.6504,46.6588,606662.0
2020-03-10 15:30:00,55.02,55.11,54.85,54.95,1122365.0,46.6588,46.7352,46.5147,46.5995,1122365.0
2020-03-10 15:35:00,54.97,55.16,54.94,55.12,1342020.0,46.6164,46.7776,46.591,46.7436,1342020.0
2020-03-10 15:40:00,55.13,55.2,55.06,55.06,656116.0,46.7521,46.8115,46.6928,46.6928,656116.0
2020-03-10 15:45:00,55.06,55.3,55.06,55.28,586475.0,46.6928,46.8963,46.6928,46.8793,586475.0
2020-03-10 15:50:00,55.28,55.37,55.24,55.36,1658776.0,46.8793,46.9556,46.8454,46.9472,1658776.0
2020-03-10 15:55:00,55.36,55.37,55.22,55.33,2122084.0,46.9472,46.9556,46.8284,46.9217,2122084.0
2020-03-11 09:30:00,53.81,54.02,53.77,53.94,877519.0,45.6327,45.8108,45.5988,45.743,877519.0
2020-03-11 09:35:00,53.95,53.99,53.75,53.76,502305.0,45.7514,45.7854,45.5818,45.5903,502305.0
2020-03-11 09:40:00,53.76,53.92,53.67,53.77,371295.0,45.5903,45.726,45.514,45.5988,371295.0
2020-03-11 09:45:00,53.77,53.84,53.68,53.7,305028.0,45.5988,45.6582,45.5225,45.5394,305028.0
2020-03-11 09:50:00,53.7,53.86,53.63,53.77,256003.0,45.5394,45.6751,45.4801,45.5988,256003.0
2020-03-11 09:55:00,53.78,53.88,53.68,53.82,503569.0,45.6073,45.6921,45.5225,45.6412,503569.0
2020-03-11 10:00:00,53.8,53.86,53.68,53.77,675221.0,45.6242,45.6751,45.5225,45.5988,675221.0
2020-03-11 10:05:00,53.73,53.89,53.68,53.84,463460.0,45.5649,45.7006,45.5225,45.6582,463460.0
2020-03-11 10:10:00,53.85,53.88,53.75,53.84,125518.0,45.6666,45.6921,45.5818,45.6582,125518.0
2020-03-11 10:15:00,53.82,53.86,53.76,53.83,252629.0,45.6412,45.6751,45.5903,45.6497,252629.0
2020-03-11 10:20:00,53.84,53.86,53.75,53.77,230870.0,45.6582,45.6751,45.5818,45.5988,230870.0
2020-03-11 10:25:00,53.78,53.84,53.7,53.7,288394.0,45.6073,45.6582,45.5394,45.5394,288394.0
2020-03-11 10:30:00,53.7,53.78,53.64,53.77,397170.0,45.5394,45.6073,45.4886,45.5988,397170.0
2020-03-11 10:35:00,53.74,53.74,53.58,53.62,154232.0,45.5734,45.5734,45.4377,45.4716,154232.0
2020-03-11 10:40:00,53.61,53.64,53.48,53.48,274072.0,45.4631,45.4886,45.3529,45.3529,274072.0
2020-03-11 10:45:00,53.48,53.63,53.39,53.41,244542.0,45.3529,45.4801,45.2765,45.2935,244542.0
2020-03-11 10:50:00,53.42,53.46,53.35,53.37,166261.0,45.302,45.3359,45.2426,45.2596,166261.0
2020-03-11 10:55:00,53.37,53.5,53.29,53.43,304770.0,45.2596,45.3698,45.1917,45.3105,304770.0
2020-03-11 11:00:00,53.44,53.6,53.39,53.39,292489.0,45.3189,45.4546,45.2765,45.2765,292489.0
2020-03-11 11:05:00,53.4,53.44,53.29,53.42,475052.0,45.285,45.3189,45.1917,45.302,475052.0
2020-03-11 11:10:00,53.41,53.43,53.29,53.36,342997.0,45.2935,45.3105,45.1917,45.2511,342997.0
2020-03-11 11:15:00,53.35,53.36,53.19,53.21,324648.0,45.2426,45.2511,45.1069,45.1239,324648.0
2020-03-11 11:20:00,53.22,53.25,53.09,53.1,244141.0,45.1324,45.1578,45.0221,45.0306,244141.0
2020-03-11 11:25:00,53.1,53.14,53.06,53.06,166112.0,45.0306,45.0645,44.9967,44.9967,166112.0
2020-03-11 11:30:00,53.08,53.17,53.04,53.15,121498.0,45.0137,45.09,44.9797,45.073,121498.0
2020-03-11 11:35:00,53.14,53.25,53.08,53.24,298265.0,45.0645,45.1578,45.0137,45.1493,298265.0
2020-03-11 11:40:00,53.23,53.28,53.13,53.14,189271.0,45.1409,45.1833,45.0561,45.0645,189271.0
2020-03-11 11:45:00,53.13,53.22,53.05,53.18,219887.0,45.0561,45.1324,44.9882,45.0985,219887.0
2020-03-11 11:50:00,53.19,53.22,53.07,53.09,151511.0,45.1069,45.1324,45.0052,45.0221,151511.0
2020-03-11 11:55:00,53.08,53.19,53.04,53.16,392652.0,45.0137,45.1069,44.9797,45.0815,392652.0
2020-03-11 12:00:00,53.15,53.2,53.05,53.19,123364.0,45.073,45.1154,44.9882,45.1069,123364.0
2020-03-11 12:05:00,53.18,53.28,53.13,53.26,192508.0,45.0985,45.1833,45.0561,45.1663,192508.0
2020-03-11 12:10:00,53.26,53.34,53.23,53.3,184215.0,45.1663,45.2341,45.1409,45.2002,184215.0
2020-03-11 12:15:00,53.3,53.41,53.28,53.35,395093.0,45.2002,45.2935,45.1833,45.2426,395093.0
2020-03-11 12:20:00,53.35,53.4,53.19,53.19,140039.0,45.2426,45.285,45.1069,45.1069,140039.0
2020-03-11 12:25:00,53.21,53.21,53.01,53.01,212063.0,45.1239,45.1239,44.9543,44.9543,212063.0
2020-03-11 12:30:00,53.02,53.11,52.99,53.09,192234.0,44.9628,45.0391,44.9373,45.0221,192234.0
2020-03-11 12:35:00,53.08,53.11,52.97,52.98,139835.0,45.0137,45.0391,44.9204,44.9288,139835.0
2020-03-11 12:40:00,52.97,53.0,52.86,52.89,189475.0,44.9204,44.9458,44.8271,44.8525,189475.0
2020-03-11 12:45:00,52.9,52.95,52.83,52.85,284476.0,44.861,44.9034,44.8016,44.8186,284476.0
2020-03-11 12:50:00,52.87,53.01,52.85,52.91,232028.0,44.8356,44.9543,44.8186,44.8695,232028.0
2020-03-11 12:55:00,52.9,52.97,52.84,52.96,157520.0,44.861,44.9204,44.8101,44.9119,157520.0
2020-03-11 13:00:00,52.96,52.97,52.72,52.73,356102.0,44.9119,44.9204,44.7084,44.7168,356102.0
2020-03-11 13:05:00,52.74,52.82,52.7,52.71,545666.0,44.7253,44.7932,44.6914,44.6999,545666.0
2020-03-11 13:10:00,52.73,52.79,52.71,52.75,236055.0,44.7168,44.7677,44.6999,44.7338,236055.0
2020-03-11 13:15:00,52.75,52.86,52.74,52.83,112432.0,44.7338,44.8271,44.7253,44.8016,112432.0
2020-03-11 13:20:00,52.82,52.92,52.81,52.82,145784.0,44.7932,44.878,44.7847,44.7932,145784.0
2020-03-11 13:25:00,52.83,53.0,52.8,52.98,222299.0,44.8016,44.9458,44.7762,44.9288,222299.0
2020-03-11 13:30:00,52.98,53.03,52.94,52.95,204119.0,44.9288,44.9712,44.8949,44.9034,204119.0
2020-03-11 13:35:00,52.94,52.96,52.86,52.86,158940.0,44.8949,44.9119,44.8271,44.8271,158940.0
2020-03-11 13:40:00,52.85,52.88,52.78,52.79,108787.0,44.8186,44.844,44.7592,44.7677,108787.0
2020-03-11 13:45:00,52.78,52.95,52.77,52.91,298883.0,44.7592,44.9034,44.7508,44.8695,298883.0
2020-03-11 13:50:00,52.91,52.92,52.8,52.84,199491.0,44.8695,44.878,44.7762,44.8101,199491.0
2020-03-11 13:55:00,52.84,52.97,52.83,52.91,295647.0,44.8101,44.9204,44.8016,44.8695,295647.0
2020-03-11 14:00:00,52.91,52.95,52.75,52.75,388749.0,44.8695,44.9034,44.7338,44.7338,388749.0
2020-03-11 14:05:00,52.76,52.85,52.65,52.66,323528.0,44.7423,44.8186,44.649,44.6575,323528.0
2020-03-11 14:10:00,52.66,52.69,52.61,52.63,309687.0,44.6575,44.6829,44.6151,44.632,309687.0
2020-03-11 14:15:00,52.63,52.7,52.58,52.59,412952.0,44.632,44.6914,44.5896,44.5981,412952.0
2020-03-11 14:20:00,52.59,52.61,52.53,52.55,343363.0,44.5981,44.6151,44.5472,44.5642,343363.0
2020-03-11 14:25:00,52.56,52.61,52.52,52.54,279779.0,44.5727,44.6151,44.5388,44.5557,279779.0
2020-03-11 14:30:00,52.55,52.69,52.53,52.54,297542.0,44.5642,44.6829,44.5472,44.5557,297542.0
2020-03-11 14:35:00,52.54,52.7,52.5,52.64,407683.0,44.5557,44.6914,44.5218,44.6405,407683.0
2020-03-11 14:40:00,52.64,52.77,52.56,52.59,553079.0,44.6405,44.7508,44.5727,44.5981,553079.0
2020-03-11 14:45:00,52.58,52.71,52.57,52.58,488444.0,44.5896,44.6999,44.5812,44.5896,488444.0
2020-03-11 14:50:00,52.59,52.67,52.46,52.52,431200.0,44.5981,44.666,44.4879,44.5388,431200.0
2020-03-11 14:55:00,52.51,52.62,52.47,52.49,367554.0,44.5303,44.6236,44.4964,44.5133,367554.0
2020-03-11 15:00:00,52.5,52.56,52.35,52.37,379017.0,44.5218,44.5727,44.3946,44.4115,379017.0
2020-03-11 15:05:00,52.38,52.38,52.22,52.24,420740.0,44.42,44.42,44.2843,44.3013,420740.0
2020-03-11 15:10:00,52.24,52.31,52.15,52.16,454643.0,44.3013,44.3607,44.225,44.2335,454643.0
2020-03-11 15:15:00,52.16,52.33,52.15,52.27,335250.0,44.2335,44.3776,44.225,44.3267,335250.0
2020-03-11 15:20:00,52.28,52.29,52.13,52.14,420496.0,44.3352,44.3437,44.208,44.2165,420496.0
2020-03-11 15:25:00,52.15,52.38,52.14,52.36,378033.0,44.225,44.42,44.2165,44.4031,378033.0
2020-03-11 15:30:00,52.36,52.7,52.32,52.6,767348.0,44.4031,44.6914,44.3691,44.6066,767348.0
2020-03-11 15:35:00,52.61,52.78,52.52,52.71,486057.0,44.6151,44.7592,44.5388,44.6999,486057.0
2020-03-11 15:40:00,52.71,52.8,52.59,52.63,359156.0,44.6999,44.7762,44.5981,44.632,359156.0
2020-03-11 15:45:00,52.64,52.77,52.56,52.71,677845.0,44.6405,44.7508,44.5727,44.6999,677845.0
2020-03-11 15:50:00,52.7,52.76,52.44,52.6,786274.0,44.6914,44.7423,44.4709,44.6066,786274.0
2020-03-11 15:55:00,52.59,52.66,52.46,52.47,1467058.0,44.5981,44.6575,44.4879,44.4964,1467058.0
2020-03-12 09:30:00,48.27,48.61,48.26,48.39,565860.0,40.9346,41.2229,40.9261,41.0364,565860.0
2020-03-12 09:35:00,48.41,48.44,48.32,48.35,75319.0,41.0533,41.0788,40.977,41.0024,75319.0
2020-03-12 09:40:00,48.35,48.35,48.35,48.35,0.0,41.0024,41.0024,41.0024,41.0024,0.0
2020-03-12 09:45:00,48.35,48.35,48.35,48.35,0.0,41.0024,41.0024,41.0024,41.0024,0.0
2020-03-12 09:50:00,48.44,48.44,47.36,47.67,260305.0,41.0788,41.0788,40.1629,40.4258,260305.0
2020-03-12 09:55:00,47.65,48.34,47.6,48.25,220090.0,40.4088,40.994,40.3664,40.9176,220090.0
2020-03-12 10:00:00,48.24,48.25,47.58,47.59,186775.0,40.9092,40.9176,40.3495,40.3579,186775.0
2020-03-12 10:05:00,47.59,47.74,47.42,47.67,368325.0,40.3579,40.4851,40.2138,40.4258,368325.0
2020-03-12 10:10:00,47.69,47.88,47.64,47.68,183446.0,40.4427,40.6039,40.4003,40.4343,183446.0
2020-03-12 10:15:00,47.68,47.81,47.52,47.66,302152.0,40.4343,40.5445,40.2986,40.4173,302152.0
2020-03-12 10:20:00,47.62,47.67,47.46,47.63,194552.0,40.3834,40.4258,40.2477,40.3919,194552.0
2020-03-12 10:25:00,47.64,47.83,47.58,47.61,257690.0,40.4003,40.5615,40.3495,40.3749,257690.0
2020-03-12 10:30:00,47.61,47.73,47.51,47.65,214033.0,40.3749,40.4767,40.2901,40.4088,214033.0
2020-03-12 10:35:00,47.6,47.71,47.52,47.53,201428.0,40.3664,40.4597,40.2986,40.3071,201428.0
2020-03-12 10:40:00,47.55,47.66,47.51,47.56,212031.0,40.324,40.4173,40.2901,40.3325,212031.0
2020-03-12 10:45:00,47.57,47.66,47.47,47.53,512679.0,40.341,40.4173,40.2562,40.3071,512679.0
2020-03-12 10:50:00,47.54,47.72,47.52,47.71,252068.0,40.3155,40.4682,40.2986,40.4597,252068.0
2020-03-12 10:55:00,47.69,47.73,47.62,47.64,250998.0,40.4427,40.4767,40.3834,40.4003,250998.0
2020-03-12 11:00:00,47.63,47.63,47.3,47.39,330965.0,40.3919,40.3919,40.112,40.1883,330965.0
2020-03-12 11:05:00,47.38,47.41,47.15,47.16,135567.0,40.1799,40.2053,39.9848,39.9933,135567.0
2020-03-12 11:10:00,47.15,47.16,47.05,47.07,300252.0,39.9848,39.9933,39.9,39.917,300252.0
2020-03-12 11:15:00,47.05,47.26,47.05,47.1,160594.0,39.9,40.0781,39.9,39.9424,160594.0
2020-03-12 11:20:00,47.11,47.35,47.1,47.32,240500.0,39.9509,40.1544,39.9424,40.129,240500.0
2020-03-12 11:25:00,47.32,47.4,47.25,47.25,311143.0,40.129,40.1968,40.0696,40.0696,311143.0
2020-03-12 11:30:00,47.25,47.3,47.17,47.18,260204.0,40.0696,40.112,40.0018,40.0102,260204.0
2020-03-12 11:35:00,47.2,47.25,46.95,46.96,167916.0,40.0272,40.0696,39.8152,39.8237,167916.0
2020-03-12 11:40:00,46.99,47.0,46.75,46.82,230544.0,39.8491,39.8576,39.6456,39.705,230544.0
2020-03-12 11:45:00,46.8,46.81,46.44,46.45,572246.0,39.688,39.6965,39.3827,39.3912,572246.0
2020-03-12 11:50:00,46.44,46.48,46.24,46.48,195497.0,39.3827,39.4166,39.2131,39.4166,195497.0
2020-03-12 11:55:00,46.5,46.59,46.44,46.48,763482.0,39.4336,39.5099,39.3827,39.4166,763482.0
2020-03-12 12:00:00,46.48,46.48,46.27,46.34,267406.0,39.4166,39.4166,39.2385,39.2979,267406.0
2020-03-12 12:05:00,46.35,46.47,46.29,46.31,171704.0,39.3064,39.4081,39.2555,39.2725,171704.0
2020-03-12 12:10:00,46.33,46.36,46.11,46.21,229927.0,39.2894,39.3149,39.1029,39.1877,229927.0
2020-03-12 12:15:00,46.23,46.35,46.1,46.12,140211.0,39.2046,39.3064,39.0944,39.1113,140211.0
2020-03-12 12:20:00,46.11,46.54,46.08,46.54,226036.0,39.1029,39.4675,39.0774,39.4675,226036.0
2020-03-12 12:25:00,46.53,46.69,46.44,46.55,351836.0,39.459,39.5947,39.3827,39.476,351836.0
2020-03-12 12:30:00,46.54,46.56,46.19,46.2,193303.0,39.4675,39.4845,39.1707,39.1792,193303.0
2020-03-12 12:35:00,46.22,46.4,46.08,46.34,425080.0,39.1961,39.3488,39.0774,39.2979,425080.0
2020-03-12 12:40:00,46.34,46.34,46.12,46.18,154272.0,39.2979,39.2979,39.1113,39.1622,154272.0
2020-03-12 12:45:00,46.18,46.28,46.0,46.01,247045.0,39.1622,39.247,39.0096,39.018,247045.0
2020-03-12 12:50:00,46.01,46.86,46.0,46.77,181325.0,39.018,39.7389,39.0096,39.6626,181325.0
2020-03-12 12:55:00,46.75,47.56,46.7,47.46,335461.0,39.6456,40.3325,39.6032,40.2477,335461.0
2020-03-12 13:00:00,47.44,48.09,47.23,48.05,448248.0,40.2307,40.782,40.0527,40.748,448248.0
2020-03-12 13:05:00,48.08,48.35,47.91,48.09,393623.0,40.7735,41.0024,40.6293,40.782,393623.0
2020-03-12 13:10:00,48.09,48.1,47.28,47.44,595253.0,40.782,40.7904,40.0951,40.2307,595253.0
2020-03-12 13:15:00,47.44,47.51,47.3,47.49,347486.0,40.2307,40.2901,40.112,40.2731,347486.0
2020-03-12 13:20:00,47.48,47.59,47.45,47.56,373292.0,40.2647,40.3579,40.2392,40.3325,373292.0
2020-03-12 13:25:00,47.57,47.66,47.42,47.59,618893.0,40.341,40.4173,40.2138,40.3579,618893.0
2020-03-12 13:30:00,47.6,47.63,47.39,47.42,263347.0,40.3664,40.3919,40.1883,40.2138,263347.0
2020-03-12 13:35:00,47.42,47.42,46.76,46.79,447917.0,40.2138,40.2138,39.6541,39.6795,447917.0
2020-03-12 13:40:00,46.79,46.96,46.76,46.84,244995.0,39.6795,39.8237,39.6541,39.7219,244995.0
2020-03-12 13:45:00,46.84,47.21,46.76,47.18,252589.0,39.7219,40.0357,39.6541,40.0102,252589.0
2020-03-12 13:50:00,47.16,47.27,46.96,47.01,263813.0,39.9933,40.0866,39.8237,39.8661,263813.0
2020-03-12 13:55:00,47.01,47.44,47.0,47.41,230657.0,39.8661,40.2307,39.8576,40.2053,230657.0
2020-03-12 14:00:00,47.41,47.55,47.17,47.26,699574.0,40.2053,40.324,40.0018,40.0781,699574.0
2020-03-12 14:05:00,47.26,47.39,47.23,47.31,349343.0,40.0781,40.1883,40.0527,40.1205,349343.0
2020-03-12 14:10:00,47.34,47.37,47.08,47.1,334220.0,40.1459,40.1714,39.9254,39.9424,334220.0
2020-03-12 14:15:00,47.12,47.16,46.96,46.97,396485.0,39.9594,39.9933,39.8237,39.8322,396485.0
2020-03-12 14:20:00,46.97,47.02,46.81,46.84,510185.0,39.8322,39.8746,39.6965,39.7219,510185.0
2020-03-12 14:25:00,46.84,47.07,46.82,47.02,397944.0,39.7219,39.917,39.705,39.8746,397944.0
2020-03-12 14:30:00,47.01,47.05,46.91,46.92,678722.0,39.8661,39.9,39.7813,39.7898,678722.0
2020-03-12 14:35:00,46.92,46.96,46.84,46.92,679879.0,39.7898,39.8237,39.7219,39.7898,679879.0
2020-03-12 14:40:00,46.91,47.1,46.9,47.04,3111286.0,39.7813,39.9424,39.7728,39.8915,3111286.0
2020-03-12 14:45:00,47.05,47.34,47.02,47.34,392287.0,39.9,40.1459,39.8746,40.1459,392287.0
2020-03-12 14:50:00,47.34,47.47,47.1,47.12,980330.0,40.1459,40.2562,39.9424,39.9594,980330.0
2020-03-12 14:55:00,47.12,47.24,47.03,47.04,652537.0,39.9594,40.0611,39.883,39.8915,652537.0
2020-03-12 15:00:00,47.04,47.15,47.02,47.09,934417.0,39.8915,39.9848,39.8746,39.9339,934417.0
2020-03-12 15:05:00,47.09,47.32,46.95,47.2,1229619.0,39.9339,40.129,39.8152,40.0272,1229619.0
2020-03-12 15:10:00,47.2,47.42,47.15,47.16,629033.0,40.0272,40.2138,39.9848,39.9933,629033.0
2020-03-12 15:15:00,47.15,47.18,47.02,47.04,595421.0,39.9848,40.0102,39.8746,39.8915,595421.0
2020-03-12 15:20:00,47.04,47.18,46.95,47.03,945908.0,39.8915,40.0102,39.8152,39.883,945908.0
2020-03-12 15:25:00,47.03,47.12,46.98,46.98,606078.0,39.883,39.9594,39.8406,39.8406,606078.0
2020-03-12 15:30:00,46.99,47.08,46.89,46.95,865438.0,39.8491,39.9254,39.7643,39.8152,865438.0
2020-03-12 15:35:00,46.94,47.03,46.84,46.89,801542.0,39.8067,39.883,39.7219,39.7643,801542.0
2020-03-12 15:40:00,46.89,47.19,46.86,47.09,830992.0,39.7643,40.0187,39.7389,39.9339,830992.0
2020-03-12 15:45:00,47.1,47.29,47.08,47.21,699380.0,39.9424,40.1035,39.9254,40.0357,699380.0
2020-03-12 15:50:00,47.23,47.41,47.17,47.25,531089.0,40.0527,40.2053,40.0018,40.0696,531089.0
2020-03-12 15:55:00,47.25,47.26,46.65,46.66,988557.0,40.0696,40.0781,39.5608,39.5693,988557.0
2020-03-13 09:30:00,49.5,49.74,49.06,49.08,248841.0,41.9777,42.1812,41.6046,41.6215,248841.0
2020-03-13 09:35:00,49.09,49.11,48.79,48.8,261551.0,41.63,41.647,41.3756,41.3841,261551.0
2020-03-13 09:40:00,48.8,48.8,48.53,48.66,360004.0,41.3841,41.3841,41.1551,41.2653,360004.0
2020-03-13 09:45:00,48.68,48.98,48.68,48.91,217731.0,41.2823,41.5367,41.2823,41.4773,217731.0
2020-03-13 09:50:00,48.9,48.9,48.56,48.61,110428.0,41.4689,41.4689,41.1805,41.2229,110428.0
2020-03-13 09:55:00,48.6,48.71,48.46,48.5,226052.0,41.2145,41.3077,41.0957,41.1297,226052.0
2020-03-13 10:00:00,48.51,48.82,48.36,48.74,333462.0,41.1381,41.401,41.0109,41.3332,333462.0
2020-03-13 10:05:00,48.74,48.81,48.62,48.69,227418.0,41.3332,41.3925,41.2314,41.2908,227418.0
2020-03-13 10:10:00,48.68,48.8,48.55,48.58,341621.0,41.2823,41.3841,41.1721,41.1975,341621.0
2020-03-13 10:15:00,48.57,48.99,48.52,48.91,258048.0,41.189,41.5452,41.1466,41.4773,258048.0
2020-03-13 10:20:00,48.92,49.01,48.81,48.9,457961.0,41.4858,41.5622,41.3925,41.4689,457961.0
2020-03-13 10:25:00,48.89,49.01,48.62,48.66,1118798.0,41.4604,41.5622,41.2314,41.2653,1118798.0
2020-03-13 10:30:00,48.67,48.75,48.56,48.57,536502.0,41.2738,41.3417,41.1805,41.189,536502.0
2020-03-13 10:35:00,48.57,48.58,48.3,48.37,240651.0,41.189,41.1975,40.96,41.0194,240651.0
2020-03-13 10:40:00,48.33,48.4,48.18,48.29,492807.0,40.9855,41.0449,40.8583,40.9516,492807.0
2020-03-13 10:45:00,48.3,48.33,48.22,48.25,232688.0,40.96,40.9855,40.8922,40.9176,232688.0
2020-03-13 10:50:00,48.25,48.35,48.04,48.04,330399.0,40.9176,41.0024,40.7396,40.7396,330399.0
2020-03-13 10:55:00,48.04,48.07,47.61,47.68,316602.0,40.7396,40.765,40.3749,40.4343,316602.0
2020-03-13 11:00:00,47.69,47.98,47.68,47.87,437524.0,40.4427,40.6887,40.4343,40.5954,437524.0
2020-03-13 11:05:00,47.85,47.9,47.71,47.84,205449.0,40.5784,40.6208,40.4597,40.57,205449.0
2020-03-13 11:10:00,47.85,47.87,47.63,47.83,155477.0,40.5784,40.5954,40.3919,40.5615,155477.0
2020-03-13 11:15:00,47.84,47.87,47.55,47.68,225447.0,40.57,40.5954,40.324,40.4343,225447.0
2020-03-13 11:20:00,47.67,47.78,47.48,47.49,298074.0,40.4258,40.5191,40.2647,40.2731,298074.0
2020-03-13 11:25:00,47.48,47.54,47.15,47.16,273468.0,40.2647,40.3155,39.9848,39.9933,273468.0
2020-03-13 11:30:00,47.15,47.31,46.87,46.9,334775.0,39.9848,40.1205,39.7474,39.7728,334775.0
2020-03-13 11:35:00,46.89,47.22,46.89,46.93,422913.0,39.7643,40.0442,39.7643,39.7982,422913.0
2020-03-13 11:40:00,46.92,46.95,46.78,46.82,185246.0,39.7898,39.8152,39.671,39.705,185246.0
2020-03-13 11:45:00,46.83,46.89,46.57,46.58,285193.0,39.7134,39.7643,39.4929,39.5014,285193.0
2020-03-13 11:50:00,46.58,46.77,46.55,46.76,335181.0,39.5014,39.6626,39.476,39.6541,335181.0
2020-03-13 11:55:00,46.76,47.32,46.76,47.01,363802.0,39.6541,40.129,39.6541,39.8661,363802.0
2020-03-13 12:00:00,47.02,47.08,46.65,46.75,364128.0,39.8746,39.9254,39.5608,39.6456,364128.0
2020-03-13 12:05:00,46.76,47.0,46.7,46.92,382298.0,39.6541,39.8576,39.6032,39.7898,382298.0
2020-03-13 12:10:00,46.9,47.01,46.78,46.95,359002.0,39.7728,39.8661,39.671,39.8152,359002.0
2020-03-13 12:15:00,46.94,47.08,46.83,46.94,2181460.0,39.8067,39.9254,39.7134,39.8067,2181460.0
2020-03-13 12:20:00,46.95,47.08,46.95,46.97,455851.0,39.8152,39.9254,39.8152,39.8322,455851.0
2020-03-13 12:25:00,46.96,47.06,46.89,46.97,348957.0,39.8237,39.9085,39.7643,39.8322,348957.0
2020-03-13 12:30:00,46.96,47.4,46.93,47.27,599252.0,39.8237,40.1968,39.7982,40.0866,599252.0
2020-03-13 12:35:00,47.22,47.27,47.11,47.16,237779.0,40.0442,40.0866,39.9509,39.9933,237779.0
2020-03-13 12:40:00,47.15,47.45,47.15,47.45,264085.0,39.9848,40.2392,39.9848,40.2392,264085.0
2020-03-13 12:45:00,47.45,47.58,47.41,47.5,259488.0,40.2392,40.3495,40.2053,40.2816,259488.0
2020-03-13 12:50:00,47.49,47.8,47.49,47.68,298206.0,40.2731,40.536,40.2731,40.4343,298206.0
2020-03-13 12:55:00,47.68,47.68,47.35,47.39,249426.0,40.4343,40.4343,40.1544,40.1883,249426.0
2020-03-13 13:00:00,47.4,47.64,47.34,47.41,348013.0,40.1968,40.4003,40.1459,40.2053,348013.0
2020-03-13 13:05:00,47.42,47.49,47.32,47.37,231398.0,40.2138,40.2731,40.129,40.1714,231398.0
2020-03-13 13:10:00,47.37,47.49,47.32,47.44,521032.0,40.1714,40.2731,40.129,40.2307,521032.0
2020-03-13 13:15:00,47.47,47.58,47.42,47.54,352930.0,40.2562,40.3495,40.2138,40.3155,352930.0
2020-03-13 13:20:00,47.55,47.83,47.53,47.83,379465.0,40.324,40.5615,40.3071,40.5615,379465.0
2020-03-13 13:25:00,47.82,47.87,47.77,47.83,290215.0,40.553,40.5954,40.5106,40.5615,290215.0
2020-03-13 13:30:00,47.82,47.93,47.76,47.77,263179.0,40.553,40.6463,40.5021,40.5106,263179.0
2020-03-13 13:35:00,47.77,47.86,47.68,47.85,382464.0,40.5106,40.5869,40.4343,40.5784,382464.0
2020-03-13 13:40:00,47.84,48.04,47.84,47.94,295430.0,40.57,40.7396,40.57,40.6548,295430.0
2020-03-13 13:45:00,47.96,48.15,47.96,48.15,210161.0,40.6717,40.8328,40.6717,40.8328,210161.0
2020-03-13 13:50:00,48.14,48.25,48.12,48.19,275735.0,40.8244,40.9176,40.8074,40.8668,275735.0
2020-03-13 13:55:00,48.18,48.28,48.09,48.25,349780.0,40.8583,40.9431,40.782,40.9176,349780.0
2020-03-13 14:00:00,48.25,48.26,47.99,48.04,314192.0,40.9176,40.9261,40.6972,40.7396,314192.0
2020-03-13 14:05:00,48.02,48.11,47.69,47.9,603755.0,40.7226,40.7989,40.4427,40.6208,603755.0
2020-03-13 14:10:00,47.88,48.01,47.85,47.94,371567.0,40.6039,40.7141,40.5784,40.6548,371567.0
2020-03-13 14:15:00,47.95,48.06,47.9,47.9,633608.0,40.6632,40.7565,40.6208,40.6208,633608.0
2020-03-13 14:20:00,47.89,47.99,47.73,47.84,414028.0,40.6124,40.6972,40.4767,40.57,414028.0
2020-03-13 14:25:00,47.84,47.86,47.66,47.67,383733.0,40.57,40.5869,40.4173,40.4258,383733.0
2020-03-13 14:30:00,47.66,47.72,47.56,47.71,481852.0,40.4173,40.4682,40.3325,40.4597,481852.0
2020-03-13 14:35:00,47.71,47.76,47.47,47.48,423468.0,40.4597,40.5021,40.2562,40.2647,423468.0
2020-03-13 14:40:00,47.48,47.88,47.42,47.86,894451.0,40.2647,40.6039,40.2138,40.5869,894451.0
2020-03-13 14:45:00,47.87,47.92,47.77,47.79,1002031.0,40.5954,40.6378,40.5106,40.5276,1002031.0
2020-03-13 14:50:00,47.79,47.92,47.76,47.82,514931.0,40.5276,40.6378,40.5021,40.553,514931.0
2020-03-13 14:55:00,47.82,48.0,47.8,47.93,346906.0,40.553,40.7056,40.536,40.6463,346906.0
2020-03-13 15:00:00,47.92,48.17,47.9,48.15,581420.0,40.6378,40.8498,40.6208,40.8328,581420.0
2020-03-13 15:05:00,48.17,48.25,48.1,48.14,523182.0,40.8498,40.9176,40.7904,40.8244,523182.0
2020-03-13 15:10:00,48.14,48.2,47.94,48.15,654316.0,40.8244,40.8752,40.6548,40.8328,654316.0
2020-03-13 15:15:00,48.15,48.25,48.11,48.21,417089.0,40.8328,40.9176,40.7989,40.8837,417089.0
2020-03-13 15:20:00,48.2,48.36,48.13,48.27,675777.0,40.8752,41.0109,40.8159,40.9346,675777.0
2020-03-13 15:25:00,48.26,48.41,48.24,48.36,536954.0,40.9261,41.0533,40.9092,41.0109,536954.0
2020-03-13 15:30:00,48.35,48.43,47.84,48.02,650547.0,41.0024,41.0703,40.57,40.7226,650547.0
2020-03-13 15:35:00,48.01,48.49,47.9,48.4,746032.0,40.7141,41.1212,40.6208,41.0449,746032.0
2020-03-13 15:40:00,48.39,48.74,48.32,48.72,943341.0,41.0364,41.3332,40.977,41.3162,943341.0
2020-03-13 15:45:00,48.73,48.98,48.72,48.93,1316485.0,41.3247,41.5367,41.3162,41.4943,1316485.0
2020-03-13 15:50:00,48.94,49.33,48.93,49.32,1267072.0,41.5028,41.8335,41.4943,41.825,1267072.0
2020-03-13 15:55:00,49.33,49.49,49.18,49.4,1269288.0,41.8335,41.9692,41.7063,41.8929,1269288.0
2020-03-16 09:30:00,42.4,43.23,42.4,43.12,307167.0,35.9566,36.6605,35.9566,36.5672,307167.0
2020-03-16 09:35:00,43.12,43.12,43.12,43.12,0.0,36.5672,36.5672,36.5672,36.5672,0.0
2020-03-16 09:40:00,43.12,43.12,43.12,43.12,0.0,36.5672,36.5672,36.5672,36.5672,0.0
2020-03-16 09:45:00,42.29,43.44,42.29,43.32,309644.0,35.8634,36.8386,35.8634,36.7368,309644.0
2020-03-16 09:50:00,43.42,43.77,43.28,43.77,120660.0,36.8216,37.1185,36.7029,37.1185,120660.0
2020-03-16 09:55:00,43.82,44.06,43.73,44.03,162922.0,37.1609,37.3644,37.0845,37.3389,162922.0
2020-03-16 10:00:00,44.01,44.06,43.64,43.69,195799.0,37.322,37.3644,37.0082,37.0506,195799.0
2020-03-16 10:05:00,43.68,44.06,43.67,44.03,217055.0,37.0421,37.3644,37.0336,37.3389,217055.0
2020-03-16 10:10:00,44.06,44.12,43.89,43.93,177857.0,37.3644,37.4153,37.2202,37.2541,177857.0
2020-03-16 10:15:00,43.94,44.03,43.81,43.87,309899.0,37.2626,37.3389,37.1524,37.2033,309899.0
2020-03-16 10:20:00,43.88,44.14,43.81,44.13,111545.0,37.2117,37.4322,37.1524,37.4237,111545.0
2020-03-16 10:25:00,44.12,44.27,44.06,44.1,328950.0,37.4153,37.5425,37.3644,37.3983,328950.0
2020-03-16 10:30:00,44.11,44.5,44.11,44.48,460178.0,37.4068,37.7375,37.4068,37.7206,460178.0
2020-03-16 10:35:00,44.49,44.68,44.44,44.67,431580.0,37.729,37.8902,37.6866,37.8817,431580.0
2020-03-16 10:40:00,44.68,44.82,44.57,44.74,1394711.0,37.8902,38.0089,37.7969,37.941,1394711.0
2020-03-16 10:45:00,44.74,44.96,44.73,44.75,312405.0,37.941,38.1276,37.9326,37.9495,312405.0
2020-03-16 10:50:00,44.76,44.79,44.42,44.72,384323.0,37.958,37.9834,37.6697,37.9241,384323.0
2020-03-16 10:55:00,44.71,44.77,44.45,44.6,323779.0,37.9156,37.9665,37.6951,37.8223,323779.0
2020-03-16 11:00:00,44.6,44.65,44.43,44.52,350085.0,37.8223,37.8647,37.6782,37.7545,350085.0
2020-03-16 11:05:00,44.51,44.92,44.49,44.92,281648.0,37.746,38.0937,37.729,38.0937,281648.0
2020-03-16 11:10:00,44.93,45.14,44.9,45.06,333306.0,38.1022,38.2803,38.0767,38.2124,333306.0
2020-03-16 11:15:00,45.05,45.33,45.05,45.3,555232.0,38.2039,38.4414,38.2039,38.4159,555232.0
2020-03-16 11:20:00,45.3,45.7,45.29,45.61,436876.0,38.4159,38.7552,38.4075,38.6788,436876.0
2020-03-16 11:25:00,45.62,45.68,45.51,45.68,471751.0,38.6873,38.7382,38.594,38.7382,471751.0
2020-03-16 11:30:00,45.68,45.78,45.22,45.22,249790.0,38.7382,38.823,38.3481,38.3481,249790.0
2020-03-16 11:35:00,45.25,45.62,45.22,45.46,620795.0,38.3735,38.6873,38.3481,38.5516,620795.0
2020-03-16 11:40:00,45.47,45.51,45.11,45.2,622150.0,38.5601,38.594,38.2548,38.3311,622150.0
2020-03-16 11:45:00,45.19,45.32,45.07,45.28,241724.0,38.3227,38.4329,38.2209,38.399,241724.0
2020-03-16 11:50:00,45.29,45.36,45.15,45.22,384794.0,38.4075,38.4668,38.2887,38.3481,384794.0
2020-03-16 11:55:00,45.23,45.36,45.11,45.35,335695.0,38.3566,38.4668,38.2548,38.4583,335695.0
2020-03-16 12:00:00,45.36,45.66,45.24,45.64,305062.0,38.4668,38.7212,38.3651,38.7043,305062.0
2020-03-16 12:05:00,45.65,45.74,45.6,45.66,314733.0,38.7128,38.7891,38.6704,38.7212,314733.0
2020-03-16 12:10:00,45.66,45.76,45.53,45.55,277826.0,38.7212,38.806,38.611,38.628,277826.0
2020-03-16 12:15:00,45.54,45.55,45.29,45.32,283696.0,38.6195,38.628,38.4075,38.4329,283696.0
2020-03-16 12:20:00,45.31,45.33,45.04,45.04,435201.0,38.4244,38.4414,38.1955,38.1955,435201.0
2020-03-16 12:25:00,45.04,45.32,45.03,45.17,561345.0,38.1955,38.4329,38.187,38.3057,561345.0
2020-03-16 12:30:00,45.14,45.3,45.12,45.29,541758.0,38.2803,38.4159,38.2633,38.4075,541758.0
2020-03-16 12:35:00,45.28,45.45,45.16,45.22,456434.0,38.399,38.5432,38.2972,38.3481,456434.0
2020-03-16 12:40:00,45.24,45.42,45.2,45.38,306097.0,38.3651,38.5177,38.3311,38.4838,306097.0
2020-03-16 12:45:00,45.38,45.38,45.09,45.12,329621.0,38.4838,38.4838,38.2379,38.2633,329621.0
2020-03-16 12:50:00,45.13,45.13,44.93,44.95,359190.0,38.2718,38.2718,38.1022,38.1191,359190.0
2020-03-16 12:55:00,44.95,45.08,44.92,44.97,284365.0,38.1191,38.2294,38.0937,38.1361,284365.0
2020-03-16 13:00:00,44.93,45.09,44.93,45.03,297960.0,38.1022,38.2379,38.1022,38.187,297960.0
2020-03-16 13:05:00,45.03,45.04,44.87,45.0,385602.0,38.187,38.1955,38.0513,38.1615,385602.0
2020-03-16 13:10:00,45.0,45.3,44.94,45.15,363142.0,38.1615,38.4159,38.1107,38.2887,363142.0
2020-03-16 13:15:00,45.16,45.16,44.9,44.91,354892.0,38.2972,38.2972,38.0767,38.0852,354892.0
2020-03-16 13:20:00,44.91,45.04,44.8,45.03,338615.0,38.0852,38.1955,37.9919,38.187,338615.0
2020-03-16 13:25:00,45.02,45.02,44.89,44.94,365785.0,38.1785,38.1785,38.0683,38.1107,365785.0
2020-03-16 13:30:00,44.91,44.93,44.77,44.82,441327.0,38.0852,38.1022,37.9665,38.0089,441327.0
2020-03-16 13:35:00,44.82,44.87,44.7,44.77,448971.0,38.0089,38.0513,37.9071,37.9665,448971.0
2020-03-16 13:40:00,44.76,44.77,44.55,44.6,350269.0,37.958,37.9665,37.7799,37.8223,350269.0
2020-03-16 13:45:00,44.6,44.7,44.58,44.6,509605.0,37.8223,37.9071,37.8054,37.8223,509605.0
2020-03-16 13:50:00,44.6,44.69,44.47,44.48,474524.0,37.8223,37.8986,37.7121,37.7206,474524.0
2020-03-16 13:55:00,44.48,44.62,44.46,44.49,565280.0,37.7206,37.8393,37.7036,37.729,565280.0
2020-03-16 14:00:00,44.49,44.49,44.32,44.36,515081.0,37.729,37.729,37.5849,37.6188,515081.0
2020-03-16 14:05:00,44.34,44.48,44.23,44.25,394251.0,37.6018,37.7206,37.5085,37.5255,394251.0
2020-03-16 14:10:00,44.24,44.31,44.18,44.27,429256.0,37.517,37.5764,37.4661,37.5425,429256.0
2020-03-16 14:15:00,44.27,44.31,44.04,44.06,793009.0,37.5425,37.5764,37.3474,37.3644,793009.0
2020-03-16 14:20:00,44.05,44.16,44.04,44.07,466636.0,37.3559,37.4492,37.3474,37.3729,466636.0
2020-03-16 14:25:00,44.07,44.34,44.06,44.32,625170.0,37.3729,37.6018,37.3644,37.5849,625170.0
2020-03-16 14:30:00,44.36,44.84,44.29,44.83,645927.0,37.6188,38.0258,37.5594,38.0174,645927.0
2020-03-16 14:35:00,44.84,45.0,44.48,44.51,911309.0,38.0258,38.1615,37.7206,37.746,911309.0
2020-03-16 14:40:00,44.51,44.52,44.36,44.49,468198.0,37.746,37.7545,37.6188,37.729,468198.0
2020-03-16 14:45:00,44.48,44.58,44.32,44.42,892191.0,37.7206,37.8054,37.5849,37.6697,892191.0
2020-03-16 14:50:00,44.42,44.67,44.39,44.49,743885.0,37.6697,37.8817,37.6442,37.729,743885.0
2020-03-16 14:55:00,44.5,44.72,44.38,44.61,609623.0,37.7375,37.9241,37.6358,37.8308,609623.0
2020-03-16 15:00:00,44.61,44.85,44.48,44.58,1064321.0,37.8308,38.0343,37.7206,37.8054,1064321.0
2020-03-16 15:05:00,44.58,44.75,44.54,44.61,628511.0,37.8054,37.9495,37.7714,37.8308,628511.0
2020-03-16 15:10:00,44.6,44.65,44.47,44.48,957048.0,37.8223,37.8647,37.7121,37.7206,957048.0
2020-03-16 15:15:00,44.48,44.71,44.46,44.59,782406.0,37.7206,37.9156,37.7036,37.8138,782406.0
2020-03-16 15:20:00,44.58,44.66,44.37,44.51,754060.0,37.8054,37.8732,37.6273,37.746,754060.0
2020-03-16 15:25:00,44.52,44.59,44.37,44.4,991494.0,37.7545,37.8138,37.6273,37.6527,991494.0
2020-03-16 15:30:00,44.39,44.39,44.04,44.08,771738.0,37.6442,37.6442,37.3474,37.3813,771738.0
2020-03-16 15:35:00,44.09,44.1,43.88,44.01,760142.0,37.3898,37.3983,37.2117,37.322,760142.0
2020-03-16 15:40:00,44.02,44.44,43.94,44.43,1016760.0,37.3305,37.6866,37.2626,37.6782,1016760.0
2020-03-16 15:45:00,44.43,44.48,44.24,44.25,980247.0,37.6782,37.7206,37.517,37.5255,980247.0
2020-03-16 15:50:00,44.25,44.32,44.06,44.2,1266494.0,37.5255,37.5849,37.3644,37.4831,1266494.0
2020-03-16 15:55:00,44.21,44.33,43.94,44.31,2497903.0,37.4916,37.5934,37.2626,37.5764,2497903.0
2020-03-17 09:30:00,44.73,45.13,44.73,44.79,265906.0,37.9326,38.2718,37.9326,37.9834,265906.0
2020-03-17 09:35:00,44.8,44.82,44.49,44.5,75649.0,37.9919,38.0089,37.729,37.7375,75649.0
2020-03-17 09:40:00,44.46,44.59,44.39,44.4,152369.0,37.7036,37.8138,37.6442,37.6527,152369.0
2020-03-17 09:45:00,44.41,44.77,44.41,44.54,317396.0,37.6612,37.9665,37.6612,37.7714,317396.0
2020-03-17 09:50:00,44.54,44.55,44.24,44.24,132005.0,37.7714,37.7799,37.517,37.517,132005.0
2020-03-17 09:55:00,44.25,44.41,44.21,44.27,191761.0,37.5255,37.6612,37.4916,37.5425,191761.0
2020-03-17 10:00:00,44.27,44.45,44.09,44.43,161672.0,37.5425,37.6951,37.3898,37.6782,161672.0
2020-03-17 10:05:00,44.45,44.66,44.41,44.56,169897.0,37.6951,37.8732,37.6612,37.7884,169897.0
2020-03-17 10:10:00,44.55,44.78,44.53,44.73,202910.0,37.7799,37.975,37.763,37.9326,202910.0
2020-03-17 10:15:00,44.74,44.9,44.61,44.8,1180409.0,37.941,38.0767,37.8308,37.9919,1180409.0
2020-03-17 10:20:00,44.82,44.92,44.71,44.8,255639.0,38.0089,38.0937,37.9156,37.9919,255639.0
2020-03-17 10:25:00,44.79,44.98,44.78,44.95,258729.0,37.9834,38.1446,37.975,38.1191,258729.0
2020-03-17 10:30:00,44.94,45.07,44.78,44.83,405710.0,38.1107,38.2209,37.975,38.0174,405710.0
2020-03-17 10:35:00,44.83,44.97,44.67,44.73,387449.0,38.0174,38.1361,37.8817,37.9326,387449.0
2020-03-17 10:40:00,44.73,44.92,44.66,44.9,222174.0,37.9326,38.0937,37.8732,38.0767,222174.0
2020-03-17 10:45:00,44.94,45.21,44.93,45.11,1161577.0,38.1107,38.3396,38.1022,38.2548,1161577.0
2020-03-17 10:50:00,45.11,45.12,44.88,45.03,241219.0,38.2548,38.2633,38.0598,38.187,241219.0
2020-03-17 10:55:00,45.02,45.31,44.92,45.26,231208.0,38.1785,38.4244,38.0937,38.382,231208.0
2020-03-17 11:00:00,45.27,45.33,45.13,45.21,1326791.0,38.3905,38.4414,38.2718,38.3396,1326791.0
2020-03-17 11:05:00,45.21,45.53,45.2,45.51,309068.0,38.3396,38.611,38.3311,38.594,309068.0
2020-03-17 11:10:00,45.5,45.66,45.47,45.66,165448.0,38.5856,38.7212,38.5601,38.7212,165448.0
2020-03-17 11:15:00,45.67,45.8,45.51,45.8,335891.0,38.7297,38.84,38.594,38.84,335891.0
2020-03-17 11:20:00,45.8,45.82,45.56,45.61,173625.0,38.84,38.8569,38.6364,38.6788,173625.0
2020-03-17 11:25:00,45.61,45.85,45.61,45.66,201817.0,38.6788,38.8824,38.6788,38.7212,201817.0
2020-03-17 11:30:00,45.67,45.86,45.67,45.73,416411.0,38.7297,38.8908,38.7297,38.7806,416411.0
2020-03-17 11:35:00,45.75,45.75,45.33,45.35,288844.0,38.7976,38.7976,38.4414,38.4583,288844.0
2020-03-17 11:40:00,45.36,45.47,45.33,45.39,133620.0,38.4668,38.5601,38.4414,38.4923,133620.0
2020-03-17 11:45:00,45.41,45.67,45.41,45.63,396826.0,38.5092,38.7297,38.5092,38.6958,396826.0
2020-03-17 11:50:00,45.61,45.78,45.59,45.77,408257.0,38.6788,38.823,38.6619,38.8145,408257.0
2020-03-17 11:55:00,45.78,45.78,45.56,45.74,247230.0,38.823,38.823,38.6364,38.7891,247230.0
2020-03-17 12:00:00,45.74,45.91,45.7,45.87,194793.0,38.7891,38.9332,38.7552,38.8993,194793.0
2020-03-17 12:05:00,45.86,46.08,45.85,46.07,188667.0,38.8908,39.0774,38.8824,39.0689,188667.0
2020-03-17 12:10:00,46.02,46.26,46.0,46.24,211212.0,39.0265,39.2301,39.0096,39.2131,211212.0
2020-03-17 12:15:00,46.23,46.24,45.91,46.09,272382.0,39.2046,39.2131,38.9332,39.0859,272382.0
2020-03-17 12:20:00,46.1,46.1,45.82,45.96,215928.0,39.0944,39.0944,38.8569,38.9756,215928.0
2020-03-17 12:25:00,45.94,46.02,45.84,45.89,335926.0,38.9587,39.0265,38.8739,38.9163,335926.0
2020-03-17 12:30:00,45.9,46.01,45.77,45.9,861727.0,38.9248,39.018,38.8145,38.9248,861727.0
2020-03-17 12:35:00,45.89,45.89,45.68,45.7,217419.0,38.9163,38.9163,38.7382,38.7552,217419.0
2020-03-17 12:40:00,45.71,45.75,45.61,45.68,309842.0,38.7636,38.7976,38.6788,38.7382,309842.0
2020-03-17 12:45:00,45.68,45.79,45.63,45.67,326926.0,38.7382,38.8315,38.6958,38.7297,326926.0
2020-03-17 12:50:00,45.65,45.69,45.49,45.57,211746.0,38.7128,38.7467,38.5771,38.6449,211746.0
2020-03-17 12:55:00,45.58,45.73,45.56,45.73,224735.0,38.6534,38.7806,38.6364,38.7806,224735.0
2020-03-17 13:00:00,45.75,45.83,45.64,45.67,323911.0,38.7976,38.8654,38.7043,38.7297,323911.0
2020-03-17 13:05:00,45.69,45.81,45.54,45.56,208382.0,38.7467,38.8484,38.6195,38.6364,208382.0
2020-03-17 13:10:00,45.56,45.57,45.34,45.36,163851.0,38.6364,38.6449,38.4499,38.4668,163851.0
2020-03-17 13:15:00,45.35,45.56,45.3,45.51,266332.0,38.4583,38.6364,38.4159,38.594,266332.0
2020-03-17 13:20:00,45.5,45.58,45.38,45.47,177273.0,38.5856,38.6534,38.4838,38.5601,177273.0
2020-03-17 13:25:00,45.48,45.56,45.43,45.53,91582.0,38.5686,38.6364,38.5262,38.611,91582.0
2020-03-17 13:30:00,45.54,45.66,45.44,45.6,187523.0,38.6195,38.7212,38.5347,38.6704,187523.0
2020-03-17 13:35:00,45.59,45.73,45.52,45.72,207597.0,38.6619,38.7806,38.6025,38.7721,207597.0
2020-03-17 13:40:00,45.72,45.81,45.7,45.81,191441.0,38.7721,38.8484,38.7552,38.8484,191441.0
2020-03-17 13:45:00,45.8,45.96,45.76,45.9,783874.0,38.84,38.9756,38.806,38.9248,783874.0
2020-03-17 13:50:00,45.9,45.96,45.75,45.78,466020.0,38.9248,38.9756,38.7976,38.823,466020.0
2020-03-17 13:55:00,45.77,45.88,45.74,45.84,350717.0,38.8145,38.9078,38.7891,38.8739,350717.0
2020-03-17 14:00:00,45.84,45.92,45.71,45.88,244184.0,38.8739,38.9417,38.7636,38.9078,244184.0
2020-03-17 14:05:00,45.88,46.07,45.87,46.02,451034.0,38.9078,39.0689,38.8993,39.0265,451034.0
2020-03-17 14:10:00,46.02,46.1,45.93,46.1,660502.0,39.0265,39.0944,38.9502,39.0944,660502.0
2020-03-17 14:15:00,46.09,46.27,46.01,46.26,331795.0,39.0859,39.2385,39.018,39.2301,331795.0
2020-03-17 14:20:00,46.27,46.29,45.95,45.98,637498.0,39.2385,39.2555,38.9672,38.9926,637498.0
2020-03-17 14:25:00,45.97,46.25,45.96,46.22,246601.0,38.9841,39.2216,38.9756,39.1961,246601.0
2020-03-17 14:30:00,46.23,46.36,46.22,46.32,367849.0,39.2046,39.3149,39.1961,39.2809,367849.0
2020-03-17 14:35:00,46.32,46.41,46.2,46.31,494724.0,39.2809,39.3573,39.1792,39.2725,494724.0
2020-03-17 14:40:00,46.31,46.39,46.16,46.17,594902.0,39.2725,39.3403,39.1453,39.1537,594902.0
2020-03-17 14:45:00,46.18,46.2,45.8,45.85,658743.0,39.1622,39.1792,38.84,38.8824,658743.0
2020-03-17 14:50:00,45.85,45.96,45.71,45.79,348082.0,38.8824,38.9756,38.7636,38.8315,348082.0
2020-03-17 14:55:00,45.79,45.96,45.77,45.96,326945.0,38.8315,38.9756,38.8145,38.9756,326945.0
2020-03-17 15:00:00,45.97,45.97,45.45,45.56,828915.0,38.9841,38.9841,38.5432,38.6364,828915.0
2020-03-17 15:05:00,45.54,45.87,45.44,45.73,465403.0,38.6195,38.8993,38.5347,38.7806,465403.0
2020-03-17 15:10:00,45.73,45.94,45.73,45.88,744972.0,38.7806,38.9587,38.7806,38.9078,744972.0
2020-03-17 15:15:00,45.88,46.04,45.86,45.94,667175.0,38.9078,39.0435,38.8908,38.9587,667175.0
2020-03-17 15:20:00,45.94,45.98,45.77,45.83,1253067.0,38.9587,38.9926,38.8145,38.8654,1253067.0
2020-03-17 15:25:00,45.83,45.88,45.74,45.88,905466.0,38.8654,38.9078,38.7891,38.9078,905466.0
2020-03-17 15:30:00,45.87,46.06,45.83,45.94,1160682.0,38.8993,39.0605,38.8654,38.9587,1160682.0
2020-03-17 15:35:00,45.94,46.14,45.93,46.11,796757.0,38.9587,39.1283,38.9502,39.1029,796757.0
2020-03-17 15:40:00,46.12,46.29,46.12,46.2,1052965.0,39.1113,39.2555,39.1113,39.1792,1052965.0
2020-03-17 15:45:00,46.2,46.21,46.03,46.08,782383.0,39.1792,39.1877,39.035,39.0774,782383.0
2020-03-17 15:50:00,46.07,46.21,45.86,46.03,1487136.0,39.0689,39.1877,38.8908,39.035,1487136.0
2020-03-17 15:55:00,46.04,46.26,45.88,46.26,1350925.0,39.0435,39.2301,38.9078,39.2301,1350925.0
2020-03-18 09:30:00,43.51,44.18,43.21,43.97,238577.0,36.898,37.4661,36.6436,37.2881,238577.0
2020-03-18 09:35:00,43.92,43.98,43.7,43.77,319232.0,37.2457,37.2965,37.0591,37.1185,319232.0
2020-03-18 09:40:00,43.78,44.11,43.68,43.98,436257.0,37.1269,37.4068,37.0421,37.2965,436257.0
2020-03-18 09:45:00,43.98,43.98,43.78,43.88,210607.0,37.2965,37.2965,37.1269,37.2117,210607.0
2020-03-18 09:50:00,43.88,44.28,43.84,44.28,211908.0,37.2117,37.551,37.1778,37.551,211908.0
2020-03-18 09:55:00,44.29,44.39,44.13,44.16,238319.0,37.5594,37.6442,37.4237,37.4492,238319.0
2020-03-18 10:00:00,44.17,44.66,44.12,44.59,852871.0,37.4577,37.8732,37.4153,37.8138,852871.0
2020-03-18 10:05:00,44.6,44.71,44.39,44.41,275765.0,37.8223,37.9156,37.6442,37.6612,275765.0
2020-03-18 10:10:00,44.41,44.54,44.37,44.52,212115.0,37.6612,37.7714,37.6273,37.7545,212115.0
2020-03-18 10:15:00,44.48,44.62,44.39,44.41,126595.0,37.7206,37.8393,37.6442,37.6612,126595.0
2020-03-18 10:20:00,44.41,44.5,44.23,44.28,115239.0,37.6612,37.7375,37.5085,37.551,115239.0
2020-03-18 10:25:00,44.3,44.47,44.3,44.46,99909.0,37.5679,37.7121,37.5679,37.7036,99909.0
2020-03-18 10:30:00,44.42,44.59,44.34,44.5,131869.0,37.6697,37.8138,37.6018,37.7375,131869.0
2020-03-18 10:35:00,44.51,44.52,44.36,44.5,167347.0,37.746,37.7545,37.6188,37.7375,167347.0
2020-03-18 10:40:00,44.47,44.59,44.46,44.52,198249.0,37.7121,37.8138,37.7036,37.7545,198249.0
2020-03-18 10:45:00,44.52,44.55,44.24,44.34,253564.0,37.7545,37.7799,37.517,37.6018,253564.0
2020-03-18 10:50:00,44.33,44.34,44.09,44.12,231925.0,37.5934,37.6018,37.3898,37.4153,231925.0
2020-03-18 10:55:00,44.11,44.17,44.0,44.01,222425.0,37.4068,37.4577,37.3135,37.322,222425.0
2020-03-18 11:00:00,44.01,44.14,43.91,43.96,274410.0,37.322,37.4322,37.2372,37.2796,274410.0
2020-03-18 11:05:00,43.96,43.99,43.87,43.89,153627.0,37.2796,37.305,37.2033,37.2202,153627.0
2020-03-18 11:10:00,43.88,43.91,43.7,43.71,161151.0,37.2117,37.2372,37.0591,37.0676,161151.0
2020-03-18 11:15:00,43.69,43.79,43.63,43.78,205997.0,37.0506,37.1354,36.9997,37.1269,205997.0
2020-03-18 11:20:00,43.78,43.94,43.77,43.87,1037328.0,37.1269,37.2626,37.1185,37.2033,1037328.0
2020-03-18 11:25:00,43.86,43.96,43.73,43.77,621318.0,37.1948,37.2796,37.0845,37.1185,621318.0
2020-03-18 11:30:00,43.76,43.93,43.69,43.85,878472.0,37.11,37.2541,37.0506,37.1863,878472.0
2020-03-18 11:35:00,43.83,43.98,43.75,43.77,561410.0,37.1693,37.2965,37.1015,37.1185,561410.0
2020-03-18 11:40:00,43.77,43.91,43.71,43.77,919348.0,37.1185,37.2372,37.0676,37.1185,919348.0
2020-03-18 11:45:00,43.73,43.94,43.66,43.85,666341.0,37.0845,37.2626,37.0252,37.1863,666341.0
2020-03-18 11:50:00,43.86,44.04,43.86,44.03,590317.0,37.1948,37.3474,37.1948,37.3389,590317.0
2020-03-18 11:55:00,44.03,44.06,43.88,43.94,754573.0,37.3389,37.3644,37.2117,37.2626,754573.0
2020-03-18 12:00:00,43.94,43.97,43.74,43.75,1002156.0,37.2626,37.2881,37.093,37.1015,1002156.0
2020-03-18 12:05:00,43.75,43.94,43.74,43.8,808770.0,37.1015,37.2626,37.093,37.1439,808770.0
2020-03-18 12:10:00,43.79,43.89,43.67,43.68,1042036.0,37.1354,37.2202,37.0336,37.0421,1042036.0
2020-03-18 12:15:00,43.67,43.68,43.52,43.59,573864.0,37.0336,37.0421,36.9064,36.9658,573864.0
2020-03-18 12:20:00,43.59,43.74,43.56,43.68,524982.0,36.9658,37.093,36.9404,37.0421,524982.0
2020-03-18 12:25:00,43.68,43.85,43.65,43.85,1066229.0,37.0421,37.1863,37.0167,37.1863,1066229.0
2020-03-18 12:30:00,43.86,43.91,43.57,43.63,1280989.0,37.1948,37.2372,36.9488,36.9997,1280989.0
2020-03-18 12:35:00,43.64,43.64,43.43,43.62,535271.0,37.0082,37.0082,36.8301,36.9912,535271.0
2020-03-18 12:40:00,43.62,43.73,43.54,43.73,668067.0,36.9912,37.0845,36.9234,37.0845,668067.0
2020-03-18 12:45:00,43.73,43.76,43.58,43.59,1016590.0,37.0845,37.11,36.9573,36.9658,1016590.0
2020-03-18 12:50:00,43.59,43.61,43.33,43.37,434148.0,36.9658,36.9828,36.7453,36.7792,434148.0
2020-03-18 12:55:00,43.37,43.41,43.25,43.25,91626.0,36.7792,36.8132,36.6775,36.6775,91626.0
2020-03-18 13:00:00,43.25,43.25,43.25,43.25,0.0,36.6775,36.6775,36.6775,36.6775,0.0
2020-03-18 13:05:00,43.25,43.25,43.25,43.25,0.0,36.6775,36.6775,36.6775,36.6775,0.0
2020-03-18 13:10:00,42.93,43.24,42.45,42.91,464150.0,36.4061,36.669,35.999,36.3891,464150.0
2020-03-18 13:15:00,42.89,43.01,42.82,43.01,439556.0,36.3722,36.4739,36.3128,36.4739,439556.0
2020-03-18 13:20:00,43.0,43.06,42.88,43.0,584918.0,36.4655,36.5163,36.3637,36.4655,584918.0
2020-03-18 13:25:00,42.99,43.05,42.78,42.81,322319.0,36.457,36.5079,36.2789,36.3043,322319.0
2020-03-18 13:30:00,42.81,42.81,42.51,42.65,376866.0,36.3043,36.3043,36.0499,36.1687,376866.0
2020-03-18 13:35:00,42.66,42.99,42.63,42.86,421147.0,36.1771,36.457,36.1517,36.3467,421147.0
2020-03-18 13:40:00,42.92,43.17,42.77,43.01,393439.0,36.3976,36.6096,36.2704,36.4739,393439.0
2020-03-18 13:45:00,43.0,43.19,42.87,43.16,313491.0,36.4655,36.6266,36.3552,36.6012,313491.0
2020-03-18 13:50:00,43.17,43.2,42.96,43.13,339052.0,36.6096,36.6351,36.4315,36.5757,339052.0
2020-03-18 13:55:00,43.12,43.14,42.89,42.94,360792.0,36.5672,36.5842,36.3722,36.4146,360792.0
2020-03-18 14:00:00,42.95,42.98,42.75,42.75,467445.0,36.4231,36.4485,36.2535,36.2535,467445.0
2020-03-18 14:05:00,42.76,42.93,42.72,42.76,533235.0,36.2619,36.4061,36.228,36.2619,533235.0
2020-03-18 14:10:00,42.76,42.76,42.65,42.69,461800.0,36.2619,36.2619,36.1687,36.2026,461800.0
2020-03-18 14:15:00,42.7,42.81,42.59,42.59,1103861.0,36.2111,36.3043,36.1178,36.1178,1103861.0
2020-03-18 14:20:00,42.58,42.77,42.55,42.63,558546.0,36.1093,36.2704,36.0839,36.1517,558546.0
2020-03-18 14:25:00,42.63,42.81,42.56,42.76,422687.0,36.1517,36.3043,36.0923,36.2619,422687.0
2020-03-18 14:30:00,42.76,42.85,42.63,42.74,525956.0,36.2619,36.3383,36.1517,36.245,525956.0
2020-03-18 14:35:00,42.76,43.04,42.75,43.01,501814.0,36.2619,36.4994,36.2535,36.4739,501814.0
2020-03-18 14:40:00,43.03,43.05,42.78,42.96,381724.0,36.4909,36.5079,36.2789,36.4315,381724.0
2020-03-18 14:45:00,42.96,43.02,42.77,42.86,668145.0,36.4315,36.4824,36.2704,36.3467,668145.0
2020-03-18 14:50:00,42.87,43.12,42.82,43.07,467264.0,36.3552,36.5672,36.3128,36.5248,467264.0
2020-03-18 14:55:00,43.09,43.27,43.01,43.14,863181.0,36.5418,36.6944,36.4739,36.5842,863181.0
2020-03-18 15:00:00,43.14,43.2,42.84,42.93,523294.0,36.5842,36.6351,36.3298,36.4061,523294.0
2020-03-18 15:05:00,42.93,43.26,42.93,43.12,881759.0,36.4061,36.686,36.4061,36.5672,881759.0
2020-03-18 15:10:00,43.13,43.43,43.13,43.27,817749.0,36.5757,36.8301,36.5757,36.6944,817749.0
2020-03-18 15:15:00,43.27,43.33,43.03,43.27,715264.0,36.6944,36.7453,36.4909,36.6944,715264.0
2020-03-18 15:20:00,43.27,43.28,43.01,43.03,706633.0,36.6944,36.7029,36.4739,36.4909,706633.0
2020-03-18 15:25:00,43.04,43.24,42.88,42.89,921929.0,36.4994,36.669,36.3637,36.3722,921929.0
2020-03-18 15:30:00,42.88,43.16,42.85,42.96,678719.0,36.3637,36.6012,36.3383,36.4315,678719.0
2020-03-18 15:35:00,42.97,42.97,42.75,42.8,986279.0,36.44,36.44,36.2535,36.2959,986279.0
2020-03-18 15:40:00,42.8,43.08,42.79,42.99,699718.0,36.2959,36.5333,36.2874,36.457,699718.0
2020-03-18 15:45:00,42.99,43.27,42.85,43.25,788856.0,36.457,36.6944,36.3383,36.6775,788856.0
2020-03-18 15:50:00,43.25,43.58,43.19,43.54,915353.0,36.6775,36.9573,36.6266,36.9234,915353.0
2020-03-18 15:55:00,43.54,43.76,43.25,43.68,1935263.0,36.9234,37.11,36.6775,37.0421,1935263.0
2020-03-19 09:30:00,43.44,43.58,43.2,43.28,628924.0,36.8386,36.9573,36.6351,36.7029,628924.0
2020-03-19 09:35:00,43.27,43.41,43.16,43.24,379282.0,36.6944,36.8132,36.6012,36.669,379282.0
2020-03-19 09:40:00,43.26,43.33,43.16,43.28,791898.0,36.686,36.7453,36.6012,36.7029,791898.0
2020-03-19 09:45:00,43.27,43.39,43.2,43.36,306771.0,36.6944,36.7962,36.6351,36.7708,306771.0
2020-03-19 09:50:00,43.37,43.55,43.32,43.48,877845.0,36.7792,36.9319,36.7368,36.8725,877845.0
2020-03-19 09:55:00,43.48,43.68,43.47,43.63,593967.0,36.8725,37.0421,36.864,36.9997,593967.0
2020-03-19 10:00:00,43.64,43.71,43.49,43.64,577057.0,37.0082,37.0676,36.881,37.0082,577057.0
2020-03-19 10:05:00,43.65,43.88,43.65,43.87,452147.0,37.0167,37.2117,37.0167,37.2033,452147.0
2020-03-19 10:10:00,43.87,44.03,43.73,44.03,558343.0,37.2033,37.3389,37.0845,37.3389,558343.0
2020-03-19 10:15:00,44.05,44.12,43.85,43.88,920594.0,37.3559,37.4153,37.1863,37.2117,920594.0
2020-03-19 10:20:00,43.9,44.06,43.87,44.03,342348.0,37.2287,37.3644,37.2033,37.3389,342348.0
2020-03-19 10:25:00,44.02,44.18,43.95,44.16,642091.0,37.3305,37.4661,37.2711,37.4492,642091.0
2020-03-19 10:30:00,44.16,44.38,44.08,44.35,724283.0,37.4492,37.6358,37.3813,37.6103,724283.0
2020-03-19 10:35:00,44.36,44.37,43.9,43.95,666587.0,37.6188,37.6273,37.2287,37.2711,666587.0
2020-03-19 10:40:00,43.95,44.08,43.84,44.06,642458.0,37.2711,37.3813,37.1778,37.3644,642458.0
2020-03-19 10:45:00,44.06,44.14,43.93,43.95,521642.0,37.3644,37.4322,37.2541,37.2711,521642.0
2020-03-19 10:50:00,43.95,44.06,43.86,44.0,306561.0,37.2711,37.3644,37.1948,37.3135,306561.0
2020-03-19 10:55:00,43.98,44.21,43.95,43.98,381803.0,37.2965,37.4916,37.2711,37.2965,381803.0
2020-03-19 11:00:00,43.98,44.23,43.98,44.05,1035716.0,37.2965,37.5085,37.2965,37.3559,1035716.0
2020-03-19 11:05:00,44.08,44.18,43.98,44.03,406466.0,37.3813,37.4661,37.2965,37.3389,406466.0
2020-03-19 11:10:00,44.04,44.18,43.93,44.12,539910.0,37.3474,37.4661,37.2541,37.4153,539910.0
2020-03-19 11:15:00,44.13,44.18,44.03,44.12,447828.0,37.4237,37.4661,37.3389,37.4153,447828.0
2020-03-19 11:20:00,44.13,44.36,44.12,44.34,282127.0,37.4237,37.6188,37.4153,37.6018,282127.0
2020-03-19 11:25:00,44.33,44.56,44.33,44.53,413526.0,37.5934,37.7884,37.5934,37.763,413526.0
2020-03-19 11:30:00,44.53,44.6,44.41,44.57,416847.0,37.763,37.8223,37.6612,37.7969,416847.0
2020-03-19 11:35:00,44.56,44.69,44.48,44.49,432155.0,37.7884,37.8986,37.7206,37.729,432155.0
2020-03-19 11:40:00,44.5,44.63,44.45,44.56,462938.0,37.7375,37.8478,37.6951,37.7884,462938.0
2020-03-19 11:45:00,44.57,44.65,44.48,44.63,456278.0,37.7969,37.8647,37.7206,37.8478,456278.0
2020-03-19 11:50:00,44.63,44.66,44.53,44.65,188622.0,37.8478,37.8732,37.763,37.8647,188622.0
2020-03-19 11:55:00,44.64,44.68,44.24,44.28,489724.0,37.8562,37.8902,37.517,37.551,489724.0
2020-03-19 12:00:00,44.27,44.36,44.22,44.23,779855.0,37.5425,37.6188,37.5001,37.5085,779855.0
2020-03-19 12:05:00,44.23,44.41,44.22,44.24,286067.0,37.5085,37.6612,37.5001,37.517,286067.0
2020-03-19 12:10:00,44.24,44.36,44.16,44.36,708542.0,37.517,37.6188,37.4492,37.6188,708542.0
2020-03-19 12:15:00,44.37,44.39,44.15,44.28,280206.0,37.6273,37.6442,37.4407,37.551,280206.0
2020-03-19 12:20:00,44.27,44.42,44.24,44.25,497757.0,37.5425,37.6697,37.517,37.5255,497757.0
2020-03-19 12:25:00,44.26,44.48,44.14,44.47,565699.0,37.534,37.7206,37.4322,37.7121,565699.0
2020-03-19 12:30:00,44.47,44.49,44.15,44.34,528558.0,37.7121,37.729,37.4407,37.6018,528558.0
2020-03-19 12:35:00,44.36,44.37,44.23,44.34,313748.0,37.6188,37.6273,37.5085,37.6018,313748.0
2020-03-19 12:40:00,44.33,44.56,44.27,44.48,577370.0,37.5934,37.7884,37.5425,37.7206,577370.0
2020-03-19 12:45:00,44.48,44.63,44.46,44.5,274775.0,37.7206,37.8478,37.7036,37.7375,274775.0
2020-03-19 12:50:00,44.51,44.68,44.47,44.67,260704.0,37.746,37.8902,37.7121,37.8817,260704.0
2020-03-19 12:55:00,44.67,44.7,44.49,44.55,239873.0,37.8817,37.9071,37.729,37.7799,239873.0
2020-03-19 13:00:00,44.56,44.6,44.41,44.52,341373.0,37.7884,37.8223,37.6612,37.7545,341373.0
2020-03-19 13:05:00,44.5,44.61,44.44,44.53,284824.0,37.7375,37.8308,37.6866,37.763,284824.0
2020-03-19 13:10:00,44.53,44.67,44.49,44.51,361358.0,37.763,37.8817,37.729,37.746,361358.0
2020-03-19 13:15:00,44.51,44.55,44.41,44.54,605463.0,37.746,37.7799,37.6612,37.7714,605463.0
2020-03-19 13:20:00,44.54,44.65,44.48,44.6,486952.0,37.7714,37.8647,37.7206,37.8223,486952.0
2020-03-19 13:25:00,44.6,44.62,44.35,44.39,516706.0,37.8223,37.8393,37.6103,37.6442,516706.0
2020-03-19 13:30:00,44.4,44.47,44.34,44.47,227124.0,37.6527,37.7121,37.6018,37.7121,227124.0
2020-03-19 13:35:00,44.46,44.56,44.41,44.53,366583.0,37.7036,37.7884,37.6612,37.763,366583.0
2020-03-19 13:40:00,44.52,44.57,44.43,44.52,263409.0,37.7545,37.7969,37.6782,37.7545,263409.0
2020-03-19 13:45:00,44.52,44.61,44.48,44.57,523290.0,37.7545,37.8308,37.7206,37.7969,523290.0
2020-03-19 13:50:00,44.56,44.79,44.54,44.73,607562.0,37.7884,37.9834,37.7714,37.9326,607562.0
2020-03-19 13:55:00,44.75,44.79,44.58,44.62,634898.0,37.9495,37.9834,37.8054,37.8393,634898.0
2020-03-19 14:00:00,44.63,44.67,44.49,44.56,326560.0,37.8478,37.8817,37.729,37.7884,326560.0
2020-03-19 14:05:00,44.56,44.64,44.46,44.58,289455.0,37.7884,37.8562,37.7036,37.8054,289455.0
2020-03-19 14:10:00,44.57,44.71,44.53,44.65,535943.0,37.7969,37.9156,37.763,37.8647,535943.0
2020-03-19 14:15:00,44.65,44.75,44.57,44.74,242583.0,37.8647,37.9495,37.7969,37.941,242583.0
2020-03-19 14:20:00,44.73,44.81,44.63,44.8,229387.0,37.9326,38.0004,37.8478,37.9919,229387.0
2020-03-19 14:25:00,44.8,44.86,44.64,44.67,241950.0,37.9919,38.0428,37.8562,37.8817,241950.0
2020-03-19 14:30:00,44.68,44.83,44.65,44.75,542088.0,37.8902,38.0174,37.8647,37.9495,542088.0
2020-03-19 14:35:00,44.75,44.99,44.73,44.97,470088.0,37.9495,38.1531,37.9326,38.1361,470088.0
2020-03-19 14:40:00,44.98,45.26,44.97,45.14,1000489.0,38.1446,38.382,38.1361,38.2803,1000489.0
2020-03-19 14:45:00,45.14,45.19,45.04,45.17,464066.0,38.2803,38.3227,38.1955,38.3057,464066.0
2020-03-19 14:50:00,45.16,45.21,44.8,44.84,647137.0,38.2972,38.3396,37.9919,38.0258,647137.0
2020-03-19 14:55:00,44.85,44.93,44.8,44.87,325068.0,38.0343,38.1022,37.9919,38.0513,325068.0
2020-03-19 15:00:00,44.85,44.91,44.62,44.7,753542.0,38.0343,38.0852,37.8393,37.9071,753542.0
2020-03-19 15:05:00,44.7,44.78,44.52,44.53,313171.0,37.9071,37.975,37.7545,37.763,313171.0
2020-03-19 15:10:00,44.53,44.67,44.41,44.62,464699.0,37.763,37.8817,37.6612,37.8393,464699.0
2020-03-19 15:15:00,44.63,44.76,44.5,44.66,1294766.0,37.8478,37.958,37.7375,37.8732,1294766.0
2020-03-19 15:20:00,44.65,44.73,44.57,44.65,956929.0,37.8647,37.9326,37.7969,37.8647,956929.0
2020-03-19 15:25:00,44.66,44.77,44.61,44.65,2371544.0,37.8732,37.9665,37.8308,37.8647,2371544.0
2020-03-19 15:30:00,44.66,44.75,44.42,44.55,729649.0,37.8732,37.9495,37.6697,37.7799,729649.0
2020-03-19 15:35:00,44.53,44.58,44.38,44.49,933092.0,37.763,37.8054,37.6358,37.729,933092.0
2020-03-19 15:40:00,44.5,44.73,44.43,44.7,527699.0,37.7375,37.9326,37.6782,37.9071,527699.0
2020-03-19 15:45:00,44.69,44.73,44.48,44.5,651958.0,37.8986,37.9326,37.7206,37.7375,651958.0
2020-03-19 15:50:00,44.51,44.52,44.21,44.3,822886.0,37.746,37.7545,37.4916,37.5679,822886.0
2020-03-19 15:55:00,44.29,44.4,44.17,44.17,1202313.0,37.5594,37.6527,37.4577,37.4577,1202313.0
2020-03-20 09:30:00,45.5,45.65,45.28,45.65,453418.0,38.5856,38.7128,38.399,38.7128,453418.0
2020-03-20 09:35:00,45.64,45.74,45.49,45.49,100209.0,38.7043,38.7891,38.5771,38.5771,100209.0
2020-03-20 09:40:00,45.5,45.5,45.19,45.26,161997.0,38.5856,38.5856,38.3227,38.382,161997.0
2020-03-20 09:45:00,45.22,45.24,45.04,45.14,199868.0,38.3481,38.3651,38.1955,38.2803,199868.0
2020-03-20 09:50:00,45.12,45.27,45.08,45.14,271356.0,38.2633,38.3905,38.2294,38.2803,271356.0
2020-03-20 09:55:00,45.13,45.31,45.09,45.22,231251.0,38.2718,38.4244,38.2379,38.3481,231251.0
2020-03-20 10:00:00,45.21,45.59,45.18,45.54,140848.0,38.3396,38.6619,38.3142,38.6195,140848.0
2020-03-20 10:05:00,45.56,45.56,45.31,45.4,180799.0,38.6364,38.6364,38.4244,38.5007,180799.0
2020-03-20 10:10:00,45.4,45.51,45.27,45.37,189078.0,38.5007,38.594,38.3905,38.4753,189078.0
2020-03-20 10:15:00,45.34,45.58,45.33,45.53,459399.0,38.4499,38.6534,38.4414,38.611,459399.0
2020-03-20 10:20:00,45.49,45.69,45.44,45.68,126731.0,38.5771,38.7467,38.5347,38.7382,126731.0
2020-03-20 10:25:00,45.69,45.76,45.61,45.66,124115.0,38.7467,38.806,38.6788,38.7212,124115.0
2020-03-20 10:30:00,45.65,45.87,45.65,45.86,92603.0,38.7128,38.8993,38.7128,38.8908,92603.0
2020-03-20 10:35:00,45.87,45.87,45.74,45.76,153423.0,38.8993,38.8993,38.7891,38.806,153423.0
2020-03-20 10:40:00,45.79,45.87,45.65,45.67,271388.0,38.8315,38.8993,38.7128,38.7297,271388.0
2020-03-20 10:45:00,45.66,45.72,45.57,45.71,166224.0,38.7212,38.7721,38.6449,38.7636,166224.0
2020-03-20 10:50:00,45.72,45.91,45.71,45.89,120635.0,38.7721,38.9332,38.7636,38.9163,120635.0
2020-03-20 10:55:00,45.9,45.91,45.81,45.84,365054.0,38.9248,38.9332,38.8484,38.8739,365054.0
2020-03-20 11:00:00,45.84,45.92,45.76,45.81,218367.0,38.8739,38.9417,38.806,38.8484,218367.0
2020-03-20 11:05:00,45.82,45.87,45.65,45.8,253048.0,38.8569,38.8993,38.7128,38.84,253048.0
2020-03-20 11:10:00,45.84,45.94,45.71,45.71,127824.0,38.8739,38.9587,38.7636,38.7636,127824.0
2020-03-20 11:15:00,45.7,45.72,45.55,45.57,213513.0,38.7552,38.7721,38.628,38.6449,213513.0
2020-03-20 11:20:00,45.55,45.56,45.16,45.16,269147.0,38.628,38.6364,38.2972,38.2972,269147.0
2020-03-20 11:25:00,45.16,45.41,45.15,45.3,154601.0,38.2972,38.5092,38.2887,38.4159,154601.0
2020-03-20 11:30:00,45.3,45.43,45.17,45.37,394865.0,38.4159,38.5262,38.3057,38.4753,394865.0
2020-03-20 11:35:00,45.35,45.5,45.26,45.4,231328.0,38.4583,38.5856,38.382,38.5007,231328.0
2020-03-20 11:40:00,45.39,45.52,45.35,45.38,346240.0,38.4923,38.6025,38.4583,38.4838,346240.0
2020-03-20 11:45:00,45.37,45.43,45.26,45.38,116606.0,38.4753,38.5262,38.382,38.4838,116606.0
2020-03-20 11:50:00,45.34,45.45,45.23,45.23,204155.0,38.4499,38.5432,38.3566,38.3566,204155.0
2020-03-20 11:55:00,45.24,45.39,45.24,45.3,141176.0,38.3651,38.4923,38.3651,38.4159,141176.0
2020-03-20 12:00:00,45.32,45.38,45.23,45.27,171682.0,38.4329,38.4838,38.3566,38.3905,171682.0
2020-03-20 12:05:00,45.23,45.26,45.01,45.01,331551.0,38.3566,38.382,38.17,38.17,331551.0
2020-03-20 12:10:00,45.0,45.25,45.0,45.19,290895.0,38.1615,38.3735,38.1615,38.3227,290895.0
2020-03-20 12:15:00,45.19,45.24,45.06,45.11,203708.0,38.3227,38.3651,38.2124,38.2548,203708.0
2020-03-20 12:20:00,45.12,45.16,44.98,44.99,199107.0,38.2633,38.2972,38.1446,38.1531,199107.0
2020-03-20 12:25:00,45.0,45.0,44.82,44.87,1032855.0,38.1615,38.1615,38.0089,38.0513,1032855.0
2020-03-20 12:30:00,44.87,45.1,44.81,45.08,604530.0,38.0513,38.2463,38.0004,38.2294,604530.0
2020-03-20 12:35:00,45.09,45.1,44.97,45.06,417336.0,38.2379,38.2463,38.1361,38.2124,417336.0
2020-03-20 12:40:00,45.06,45.21,44.95,45.13,493267.0,38.2124,38.3396,38.1191,38.2718,493267.0
2020-03-20 12:45:00,45.13,45.31,45.07,45.24,378843.0,38.2718,38.4244,38.2209,38.3651,378843.0
2020-03-20 12:50:00,45.23,45.41,45.22,45.36,476533.0,38.3566,38.5092,38.3481,38.4668,476533.0
2020-03-20 12:55:00,45.36,45.43,45.18,45.19,265015.0,38.4668,38.5262,38.3142,38.3227,265015.0
2020-03-20 13:00:00,45.16,45.4,45.11,45.21,331254.0,38.2972,38.5007,38.2548,38.3396,331254.0
2020-03-20 13:05:00,45.21,45.34,45.19,45.33,181196.0,38.3396,38.4499,38.3227,38.4414,181196.0
2020-03-20 13:10:00,45.33,45.43,45.23,45.24,376529.0,38.4414,38.5262,38.3566,38.3651,376529.0
2020-03-20 13:15:00,45.25,45.36,45.22,45.29,548008.0,38.3735,38.4668,38.3481,38.4075,548008.0
2020-03-20 13:20:00,45.29,45.29,45.07,45.08,218804.0,38.4075,38.4075,38.2209,38.2294,218804.0
2020-03-20 13:25:00,45.07,45.09,44.96,45.08,318981.0,38.2209,38.2379,38.1276,38.2294,318981.0
2020-03-20 13:30:00,45.09,45.18,44.98,45.05,210060.0,38.2379,38.3142,38.1446,38.2039,210060.0
2020-03-20 13:35:00,45.04,45.12,44.89,45.07,395065.0,38.1955,38.2633,38.0683,38.2209,395065.0
2020-03-20 13:40:00,45.05,45.09,44.98,45.01,163749.0,38.2039,38.2379,38.1446,38.17,163749.0
2020-03-20 13:45:00,45.01,45.12,44.9,44.9,336101.0,38.17,38.2633,38.0767,38.0767,336101.0
2020-03-20 13:50:00,44.9,44.99,44.86,44.87,327074.0,38.0767,38.1531,38.0428,38.0513,327074.0
2020-03-20 13:55:00,44.87,44.93,44.84,44.93,295558.0,38.0513,38.1022,38.0258,38.1022,295558.0
2020-03-20 14:00:00,44.93,44.95,44.84,44.91,297783.0,38.1022,38.1191,38.0258,38.0852,297783.0
2020-03-20 14:05:00,44.9,45.06,44.88,44.97,440677.0,38.0767,38.2124,38.0598,38.1361,440677.0
2020-03-20 14:10:00,44.98,45.0,44.79,44.79,274045.0,38.1446,38.1615,37.9834,37.9834,274045.0
2020-03-20 14:15:00,44.79,44.79,44.63,44.67,485413.0,37.9834,37.9834,37.8478,37.8817,485413.0
2020-03-20 14:20:00,44.68,44.8,44.61,44.63,294330.0,37.8902,37.9919,37.8308,37.8478,294330.0
2020-03-20 14:25:00,44.63,44.67,44.47,44.52,825696.0,37.8478,37.8817,37.7121,37.7545,825696.0
2020-03-20 14:30:00,44.53,44.61,44.34,44.36,681443.0,37.763,37.8308,37.6018,37.6188,681443.0
2020-03-20 14:35:00,44.36,44.48,44.27,44.37,251631.0,37.6188,37.7206,37.5425,37.6273,251631.0
2020-03-20 14:40:00,44.37,44.43,44.29,44.42,381704.0,37.6273,37.6782,37.5594,37.6697,381704.0
2020-03-20 14:45:00,44.42,44.53,44.4,44.47,316590.0,37.6697,37.763,37.6527,37.7121,316590.0
2020-03-20 14:50:00,44.48,44.57,44.22,44.22,650353.0,37.7206,37.7969,37.5001,37.5001,650353.0
2020-03-20 14:55:00,44.22,44.26,44.04,44.16,688681.0,37.5001,37.534,37.3474,37.4492,688681.0
2020-03-20 15:00:00,44.18,44.34,44.07,44.1,401320.0,37.4661,37.6018,37.3729,37.3983,401320.0
2020-03-20 15:05:00,44.1,44.23,44.07,44.09,249107.0,37.3983,37.5085,37.3729,37.3898,249107.0
2020-03-20 15:10:00,44.09,44.34,44.03,44.29,10756239.0,37.3898,37.6018,37.3389,37.5594,10756239.0
2020-03-20 15:15:00,44.28,44.33,44.01,44.02,275343.0,37.551,37.5934,37.322,37.3305,275343.0
2020-03-20 15:20:00,44.02,44.13,44.02,44.05,485042.0,37.3305,37.4237,37.3305,37.3559,485042.0
2020-03-20 15:25:00,44.05,44.45,44.04,44.35,497523.0,37.3559,37.6951,37.3474,37.6103,497523.0
2020-03-20 15:30:00,44.35,44.49,44.21,44.35,405399.0,37.6103,37.729,37.4916,37.6103,405399.0
2020-03-20 15:35:00,44.36,44.36,44.08,44.14,573607.0,37.6188,37.6188,37.3813,37.4322,573607.0
2020-03-20 15:40:00,44.13,44.33,44.05,44.05,396567.0,37.4237,37.5934,37.3559,37.3559,396567.0
2020-03-20 15:45:00,44.04,44.11,43.92,43.94,838856.0,37.3474,37.4068,37.2457,37.2626,838856.0
2020-03-20 15:50:00,43.93,43.94,43.76,43.86,519381.0,37.2541,37.2626,37.11,37.1948,519381.0
2020-03-20 15:55:00,43.86,43.93,43.7,43.75,1472885.0,37.1948,37.2541,37.0591,37.1015,1472885.0
2020-03-23 09:30:00,43.94,44.06,43.65,43.9,454712.0,37.2626,37.3644,37.0167,37.2287,454712.0
2020-03-23 09:35:00,43.93,43.97,43.52,43.55,355956.0,37.2541,37.2881,36.9064,36.9319,355956.0
2020-03-23 09:40:00,43.53,43.76,43.53,43.68,492803.0,36.9149,37.11,36.9149,37.0421,492803.0
2020-03-23 09:45:00,43.66,44.04,43.58,43.99,414911.0,37.0252,37.3474,36.9573,37.305,414911.0
2020-03-23 09:50:00,43.97,44.13,43.82,44.03,441882.0,37.2881,37.4237,37.1609,37.3389,441882.0
2020-03-23 09:55:00,44.04,44.31,44.04,44.22,257912.0,37.3474,37.5764,37.3474,37.5001,257912.0
2020-03-23 10:00:00,44.22,44.27,43.85,43.94,216079.0,37.5001,37.5425,37.1863,37.2626,216079.0
2020-03-23 10:05:00,43.94,44.13,43.94,44.04,1613398.0,37.2626,37.4237,37.2626,37.3474,1613398.0
2020-03-23 10:10:00,44.03,44.28,44.03,44.23,318161.0,37.3389,37.551,37.3389,37.5085,318161.0
2020-03-23 10:15:00,44.23,44.29,43.89,43.92,413222.0,37.5085,37.5594,37.2202,37.2457,413222.0
2020-03-23 10:20:00,43.94,44.1,43.86,44.08,299728.0,37.2626,37.3983,37.1948,37.3813,299728.0
2020-03-23 10:25:00,44.11,44.16,43.97,44.05,465165.0,37.4068,37.4492,37.2881,37.3559,465165.0
2020-03-23 10:30:00,44.05,44.08,43.93,44.05,489233.0,37.3559,37.3813,37.2541,37.3559,489233.0
2020-03-23 10:35:00,44.04,44.08,43.89,43.99,217652.0,37.3474,37.3813,37.2202,37.305,217652.0
2020-03-23 10:40:00,43.98,44.2,43.92,44.1,296947.0,37.2965,37.4831,37.2457,37.3983,296947.0
2020-03-23 10:45:00,44.08,44.08,43.9,43.98,168769.0,37.3813,37.3813,37.2287,37.2965,168769.0
2020-03-23 10:50:00,43.98,44.07,43.82,43.83,256607.0,37.2965,37.3729,37.1609,37.1693,256607.0
2020-03-23 10:55:00,43.85,43.88,43.67,43.71,216401.0,37.1863,37.2117,37.0336,37.0676,216401.0
2020-03-23 11:00:00,43.71,43.84,43.66,43.79,192344.0,37.0676,37.1778,37.0252,37.1354,192344.0
2020-03-23 11:05:00,43.8,43.81,43.67,43.73,225260.0,37.1439,37.1524,37.0336,37.0845,225260.0
2020-03-23 11:10:00,43.75,43.84,43.55,43.59,208012.0,37.1015,37.1778,36.9319,36.9658,208012.0
2020-03-23 11:15:00,43.59,43.65,43.46,43.49,208666.0,36.9658,37.0167,36.8556,36.881,208666.0
2020-03-23 11:20:00,43.49,43.5,43.3,43.34,325712.0,36.881,36.8895,36.7199,36.7538,325712.0
2020-03-23 11:25:00,43.35,43.42,43.18,43.19,395021.0,36.7623,36.8216,36.6181,36.6266,395021.0
2020-03-23 11:30:00,43.19,43.34,43.17,43.25,141316.0,36.6266,36.7538,36.6096,36.6775,141316.0
2020-03-23 11:35:00,43.25,43.27,43.12,43.14,354615.0,36.6775,36.6944,36.5672,36.5842,354615.0
2020-03-23 11:40:00,43.14,43.23,43.02,43.03,290770.0,36.5842,36.6605,36.4824,36.4909,290770.0
2020-03-23 11:45:00,43.04,43.18,43.0,43.16,215995.0,36.4994,36.6181,36.4655,36.6012,215995.0
2020-03-23 11:50:00,43.17,43.36,43.1,43.27,135230.0,36.6096,36.7708,36.5503,36.6944,135230.0
2020-03-23 11:55:00,43.27,43.3,43.14,43.27,176703.0,36.6944,36.7199,36.5842,36.6944,176703.0
2020-03-23 12:00:00,43.27,43.49,43.23,43.4,430913.0,36.6944,36.881,36.6605,36.8047,430913.0
2020-03-23 12:05:00,43.41,43.46,43.23,43.25,357042.0,36.8132,36.8556,36.6605,36.6775,357042.0
2020-03-23 12:10:00,43.26,43.28,43.14,43.23,247906.0,36.686,36.7029,36.5842,36.6605,247906.0
2020-03-23 12:15:00,43.24,43.59,43.21,43.48,424781.0,36.669,36.9658,36.6436,36.8725,424781.0
2020-03-23 12:20:00,43.49,43.53,43.34,43.38,312243.0,36.881,36.9149,36.7538,36.7877,312243.0
2020-03-23 12:25:00,43.39,43.44,43.16,43.24,174613.0,36.7962,36.8386,36.6012,36.669,174613.0
2020-03-23 12:30:00,43.25,43.36,43.07,43.36,373927.0,36.6775,36.7708,36.5248,36.7708,373927.0
2020-03-23 12:35:00,43.35,43.46,43.2,43.38,277412.0,36.7623,36.8556,36.6351,36.7877,277412.0
2020-03-23 12:40:00,43.4,43.61,43.36,43.58,356003.0,36.8047,36.9828,36.7708,36.9573,356003.0
2020-03-23 12:45:00,43.58,43.85,43.5,43.8,361827.0,36.9573,37.1863,36.8895,37.1439,361827.0
2020-03-23 12:50:00,43.8,43.87,43.68,43.83,329633.0,37.1439,37.2033,37.0421,37.1693,329633.0
2020-03-23 12:55:00,43.85,44.0,43.81,43.89,302624.0,37.1863,37.3135,37.1524,37.2202,302624.0
2020-03-23 13:00:00,43.9,43.9,43.71,43.72,435411.0,37.2287,37.2287,37.0676,37.0761,435411.0
2020-03-23 13:05:00,43.72,43.86,43.68,43.81,201552.0,37.0761,37.1948,37.0421,37.1524,201552.0
2020-03-23 13:10:00,43.81,44.18,43.81,44.1,289157.0,37.1524,37.4661,37.1524,37.3983,289157.0
2020-03-23 13:15:00,44.12,44.12,43.97,44.08,340689.0,37.4153,37.4153,37.2881,37.3813,340689.0
2020-03-23 13:20:00,44.07,44.16,43.89,44.01,316057.0,37.3729,37.4492,37.2202,37.322,316057.0
2020-03-23 13:25:00,44.01,44.01,43.79,43.81,178787.0,37.322,37.322,37.1354,37.1524,178787.0
2020-03-23 13:30:00,43.81,43.92,43.72,43.92,214052.0,37.1524,37.2457,37.0761,37.2457,214052.0
2020-03-23 13:35:00,43.91,43.92,43.72,43.77,260684.0,37.2372,37.2457,37.0761,37.1185,260684.0
2020-03-23 13:40:00,43.77,43.93,43.71,43.75,305535.0,37.1185,37.2541,37.0676,37.1015,305535.0
2020-03-23 13:45:00,43.79,44.22,43.78,44.18,447587.0,37.1354,37.5001,37.1269,37.4661,447587.0
2020-03-23 13:50:00,44.2,44.2,43.98,43.99,232400.0,37.4831,37.4831,37.2965,37.305,232400.0
2020-03-23 13:55:00,43.97,43.97,43.62,43.78,230198.0,37.2881,37.2881,36.9912,37.1269,230198.0
2020-03-23 14:00:00,43.82,43.82,43.55,43.65,201645.0,37.1609,37.1609,36.9319,37.0167,201645.0
2020-03-23 14:05:00,43.65,43.84,43.54,43.54,202957.0,37.0167,37.1778,36.9234,36.9234,202957.0
2020-03-23 14:10:00,43.52,43.71,43.52,43.63,396658.0,36.9064,37.0676,36.9064,36.9997,396658.0
2020-03-23 14:15:00,43.63,43.79,43.59,43.59,352576.0,36.9997,37.1354,36.9658,36.9658,352576.0
2020-03-23 14:20:00,43.59,43.67,43.5,43.63,195637.0,36.9658,37.0336,36.8895,36.9997,195637.0
2020-03-23 14:25:00,43.63,43.92,43.58,43.84,195469.0,36.9997,37.2457,36.9573,37.1778,195469.0
2020-03-23 14:30:00,43.88,43.9,43.63,43.68,320456.0,37.2117,37.2287,36.9997,37.0421,320456.0
2020-03-23 14:35:00,43.69,43.77,43.58,43.6,272238.0,37.0506,37.1185,36.9573,36.9743,272238.0
2020-03-23 14:40:00,43.61,43.74,43.6,43.66,582793.0,36.9828,37.093,36.9743,37.0252,582793.0
2020-03-23 14:45:00,43.66,43.85,43.53,43.81,844800.0,37.0252,37.1863,36.9149,37.1524,844800.0
2020-03-23 14:50:00,43.8,43.8,43.53,43.58,558057.0,37.1439,37.1439,36.9149,36.9573,558057.0
2020-03-23 14:55:00,43.59,43.69,43.42,43.47,407818.0,36.9658,37.0506,36.8216,36.864,407818.0
2020-03-23 15:00:00,43.48,43.57,43.36,43.52,581270.0,36.8725,36.9488,36.7708,36.9064,581270.0
2020-03-23 15:05:00,43.53,43.6,43.34,43.35,573250.0,36.9149,36.9743,36.7538,36.7623,573250.0
2020-03-23 15:10:00,43.35,43.46,43.31,43.45,413641.0,36.7623,36.8556,36.7284,36.8471,413641.0
2020-03-23 15:15:00,43.44,43.49,43.31,43.35,557161.0,36.8386,36.881,36.7284,36.7623,557161.0
2020-03-23 15:20:00,43.35,43.36,43.17,43.23,593136.0,36.7623,36.7708,36.6096,36.6605,593136.0
2020-03-23 15:25:00,43.23,43.36,43.19,43.29,839868.0,36.6605,36.7708,36.6266,36.7114,839868.0
2020-03-23 15:30:00,43.29,43.35,43.16,43.21,618873.0,36.7114,36.7623,36.6012,36.6436,618873.0
2020-03-23 15:35:00,43.22,43.42,43.17,43.31,777026.0,36.652,36.8216,36.6096,36.7284,777026.0
2020-03-23 15:40:00,43.32,43.44,43.26,43.34,552411.0,36.7368,36.8386,36.686,36.7538,552411.0
2020-03-23 15:45:00,43.35,43.43,43.2,43.2,610612.0,36.7623,36.8301,36.6351,36.6351,610612.0
2020-03-23 15:50:00,43.21,43.57,43.18,43.57,804119.0,36.6436,36.9488,36.6181,36.9488,804119.0
2020-03-23 15:55:00,43.58,43.63,43.28,43.28,1765812.0,36.9573,36.9997,36.7029,36.7029,1765812.0
2020-03-24 09:30:00,46.55,46.7,46.27,46.43,352942.0,39.476,39.6032,39.2385,39.3742,352942.0
2020-03-24 09:35:00,46.47,46.58,46.2,46.27,123286.0,39.4081,39.5014,39.1792,39.2385,123286.0
2020-03-24 09:40:00,46.28,46.32,46.16,46.2,169761.0,39.247,39.2809,39.1453,39.1792,169761.0
2020-03-24 09:45:00,46.2,46.36,46.13,46.32,208155.0,39.1792,39.3149,39.1198,39.2809,208155.0
2020-03-24 09:50:00,46.33,46.39,46.27,46.33,439158.0,39.2894,39.3403,39.2385,39.2894,439158.0
2020-03-24 09:55:00,46.34,46.37,46.14,46.2,214682.0,39.2979,39.3233,39.1283,39.1792,214682.0
2020-03-24 10:00:00,46.21,46.25,46.1,46.14,197490.0,39.1877,39.2216,39.0944,39.1283,197490.0
2020-03-24 10:05:00,46.15,46.22,46.1,46.16,214605.0,39.1368,39.1961,39.0944,39.1453,214605.0
2020-03-24 10:10:00,46.16,46.2,46.07,46.2,372345.0,39.1453,39.1792,39.0689,39.1792,372345.0
2020-03-24 10:15:00,46.21,46.26,46.16,46.23,977052.0,39.1877,39.2301,39.1453,39.2046,977052.0
2020-03-24 10:20:00,46.24,46.26,46.18,46.22,145459.0,39.2131,39.2301,39.1622,39.1961,145459.0
2020-03-24 10:25:00,46.24,46.3,46.2,46.21,148851.0,39.2131,39.264,39.1792,39.1877,148851.0
2020-03-24 10:30:00,46.21,46.27,46.15,46.21,272058.0,39.1877,39.2385,39.1368,39.1877,272058.0
2020-03-24 10:35:00,46.2,46.29,46.16,46.28,429199.0,39.1792,39.2555,39.1453,39.247,429199.0
2020-03-24 10:40:00,46.28,46.39,46.23,46.37,1299975.0,39.247,39.3403,39.2046,39.3233,1299975.0
2020-03-24 10:45:00,46.38,46.4,46.19,46.21,262295.0,39.3318,39.3488,39.1707,39.1877,262295.0
2020-03-24 10:50:00,46.21,46.29,46.18,46.28,332922.0,39.1877,39.2555,39.1622,39.247,332922.0
2020-03-24 10:55:00,46.27,46.34,46.2,46.25,360566.0,39.2385,39.2979,39.1792,39.2216,360566.0
2020-03-24 11:00:00,46.26,46.37,46.25,46.27,250154.0,39.2301,39.3233,39.2216,39.2385,250154.0
2020-03-24 11:05:00,46.28,46.29,46.16,46.22,98149.0,39.247,39.2555,39.1453,39.1961,98149.0
2020-03-24 11:10:00,46.21,46.36,46.19,46.31,131932.0,39.1877,39.3149,39.1707,39.2725,131932.0
2020-03-24 11:15:00,46.31,46.45,46.22,46.42,201425.0,39.2725,39.3912,39.1961,39.3657,201425.0
2020-03-24 11:20:00,46.43,46.54,46.41,46.49,148272.0,39.3742,39.4675,39.3573,39.4251,148272.0
2020-03-24 11:25:00,46.51,46.63,46.5,46.55,310069.0,39.4421,39.5438,39.4336,39.476,310069.0
2020-03-24 11:30:00,46.55,46.59,46.45,46.51,297095.0,39.476,39.5099,39.3912,39.4421,297095.0
2020-03-24 11:35:00,46.53,46.63,46.52,46.61,243919.0,39.459,39.5438,39.4505,39.5269,243919.0
2020-03-24 11:40:00,46.61,46.64,46.54,46.55,394966.0,39.5269,39.5523,39.4675,39.476,394966.0
2020-03-24 11:45:00,46.56,46.64,46.5,46.53,157208.0,39.4845,39.5523,39.4336,39.459,157208.0
2020-03-24 11:50:00,46.54,46.62,46.48,46.55,223508.0,39.4675,39.5354,39.4166,39.476,223508.0
2020-03-24 11:55:00,46.55,46.74,46.55,46.74,155107.0,39.476,39.6371,39.476,39.6371,155107.0
2020-03-24 12:00:00,46.73,46.79,46.71,46.76,182724.0,39.6286,39.6795,39.6117,39.6541,182724.0
2020-03-24 12:05:00,46.77,46.8,46.71,46.75,166779.0,39.6626,39.688,39.6117,39.6456,166779.0
2020-03-24 12:10:00,46.76,46.79,46.65,46.71,263749.0,39.6541,39.6795,39.5608,39.6117,263749.0
2020-03-24 12:15:00,46.69,46.77,46.66,46.74,310562.0,39.5947,39.6626,39.5693,39.6371,310562.0
2020-03-24 12:20:00,46.73,46.81,46.72,46.79,372931.0,39.6286,39.6965,39.6202,39.6795,372931.0
2020-03-24 12:25:00,46.8,47.02,46.79,46.99,234332.0,39.688,39.8746,39.6795,39.8491,234332.0
2020-03-24 12:30:00,46.99,47.28,46.9,47.28,475053.0,39.8491,40.0951,39.7728,40.0951,475053.0
2020-03-24 12:35:00,47.28,47.33,47.06,47.28,450223.0,40.0951,40.1375,39.9085,40.0951,450223.0
2020-03-24 12:40:00,47.27,47.3,47.12,47.2,309939.0,40.0866,40.112,39.9594,40.0272,309939.0
2020-03-24 12:45:00,47.2,47.2,47.08,47.14,137861.0,40.0272,40.0272,39.9254,39.9763,137861.0
2020-03-24 12:50:00,47.14,47.23,47.09,47.13,306974.0,39.9763,40.0527,39.9339,39.9678,306974.0
2020-03-24 12:55:00,47.14,47.16,46.92,46.94,230706.0,39.9763,39.9933,39.7898,39.8067,230706.0
2020-03-24 13:00:00,46.95,47.06,46.88,46.88,238434.0,39.8152,39.9085,39.7558,39.7558,238434.0
2020-03-24 13:05:00,46.86,46.87,46.67,46.7,496159.0,39.7389,39.7474,39.5778,39.6032,496159.0
2020-03-24 13:10:00,46.68,46.83,46.67,46.78,410407.0,39.5862,39.7134,39.5778,39.671,410407.0
2020-03-24 13:15:00,46.77,46.81,46.71,46.79,586224.0,39.6626,39.6965,39.6117,39.6795,586224.0
2020-03-24 13:20:00,46.79,46.79,46.66,46.72,268149.0,39.6795,39.6795,39.5693,39.6202,268149.0
2020-03-24 13:25:00,46.72,46.81,46.66,46.76,244428.0,39.6202,39.6965,39.5693,39.6541,244428.0
2020-03-24 13:30:00,46.74,46.87,46.72,46.81,433978.0,39.6371,39.7474,39.6202,39.6965,433978.0
2020-03-24 13:35:00,46.81,46.92,46.79,46.87,423422.0,39.6965,39.7898,39.6795,39.7474,423422.0
2020-03-24 13:40:00,46.88,46.89,46.71,46.78,227532.0,39.7558,39.7643,39.6117,39.671,227532.0
2020-03-24 13:45:00,46.77,46.84,46.66,46.68,249401.0,39.6626,39.7219,39.5693,39.5862,249401.0
2020-03-24 13:50:00,46.69,46.69,46.52,46.62,176955.0,39.5947,39.5947,39.4505,39.5354,176955.0
2020-03-24 13:55:00,46.61,46.62,46.5,46.55,190413.0,39.5269,39.5354,39.4336,39.476,190413.0
2020-03-24 14:00:00,46.55,46.64,46.46,46.48,269536.0,39.476,39.5523,39.3997,39.4166,269536.0
2020-03-24 14:05:00,46.46,46.48,46.37,46.38,235502.0,39.3997,39.4166,39.3233,39.3318,235502.0
2020-03-24 14:10:00,46.38,46.47,46.3,46.43,191639.0,39.3318,39.4081,39.264,39.3742,191639.0
2020-03-24 14:15:00,46.41,46.61,46.39,46.53,232715.0,39.3573,39.5269,39.3403,39.459,232715.0
2020-03-24 14:20:00,46.53,46.64,46.47,46.64,486396.0,39.459,39.5523,39.4081,39.5523,486396.0
2020-03-24 14:25:00,46.64,46.64,46.51,46.59,281809.0,39.5523,39.5523,39.4421,39.5099,281809.0
2020-03-24 14:30:00,46.58,46.6,46.5,46.51,355736.0,39.5014,39.5184,39.4336,39.4421,355736.0
2020-03-24 14:35:00,46.54,46.65,46.54,46.62,346632.0,39.4675,39.5608,39.4675,39.5354,346632.0
2020-03-24 14:40:00,46.62,46.65,46.53,46.57,328204.0,39.5354,39.5608,39.459,39.4929,328204.0
2020-03-24 14:45:00,46.57,46.6,46.37,46.42,295184.0,39.4929,39.5184,39.3233,39.3657,295184.0
2020-03-24 14:50:00,46.41,46.58,46.39,46.53,228535.0,39.3573,39.5014,39.3403,39.459,228535.0
2020-03-24 14:55:00,46.53,46.7,46.47,46.7,532655.0,39.459,39.6032,39.4081,39.6032,532655.0
2020-03-24 15:00:00,46.68,46.71,46.63,46.66,171929.0,39.5862,39.6117,39.5438,39.5693,171929.0
2020-03-24 15:05:00,46.65,46.8,46.64,46.8,567423.0,39.5608,39.688,39.5523,39.688,567423.0
2020-03-24 15:10:00,46.77,46.82,46.71,46.8,499395.0,39.6626,39.705,39.6117,39.688,499395.0
2020-03-24 15:15:00,46.79,46.82,46.63,46.69,558430.0,39.6795,39.705,39.5438,39.5947,558430.0
2020-03-24 15:20:00,46.68,46.71,46.61,46.63,557193.0,39.5862,39.6117,39.5269,39.5438,557193.0
2020-03-24 15:25:00,46.63,46.71,46.6,46.68,390550.0,39.5438,39.6117,39.5184,39.5862,390550.0
2020-03-24 15:30:00,46.69,46.79,46.64,46.75,549404.0,39.5947,39.6795,39.5523,39.6456,549404.0
2020-03-24 15:35:00,46.75,46.86,46.68,46.82,230135.0,39.6456,39.7389,39.5862,39.705,230135.0
2020-03-24 15:40:00,46.83,46.93,46.82,46.88,289049.0,39.7134,39.7982,39.705,39.7558,289049.0
2020-03-24 15:45:00,46.87,46.9,46.64,46.67,442501.0,39.7474,39.7728,39.5523,39.5778,442501.0
2020-03-24 15:50:00,46.67,46.92,46.66,46.88,429550.0,39.5778,39.7898,39.5693,39.7558,429550.0
2020-03-24 15:55:00,46.89,47.02,46.86,46.93,1191925.0,39.7643,39.8746,39.7389,39.7982,1191925.0
2020-03-25 09:30:00,47.6,47.6,47.18,47.54,282578.0,40.3664,40.3664,40.0102,40.3155,282578.0
2020-03-25 09:35:00,47.55,47.72,47.48,47.71,137840.0,40.324,40.4682,40.2647,40.4597,137840.0
2020-03-25 09:40:00,47.69,47.69,47.49,47.52,195999.0,40.4427,40.4427,40.2731,40.2986,195999.0
2020-03-25 09:45:00,47.55,47.56,47.34,47.34,277311.0,40.324,40.3325,40.1459,40.1459,277311.0
2020-03-25 09:50:00,47.35,47.4,47.04,47.05,130030.0,40.1544,40.1968,39.8915,39.9,130030.0
2020-03-25 09:55:00,47.08,47.22,47.0,47.05,146298.0,39.9254,40.0442,39.8576,39.9,146298.0
2020-03-25 10:00:00,47.04,47.12,46.87,46.97,155154.0,39.8915,39.9594,39.7474,39.8322,155154.0
2020-03-25 10:05:00,46.98,47.14,46.91,47.03,319587.0,39.8406,39.9763,39.7813,39.883,319587.0
2020-03-25 10:10:00,47.02,47.04,46.79,46.87,323699.0,39.8746,39.8915,39.6795,39.7474,323699.0
2020-03-25 10:15:00,46.88,47.07,46.88,46.98,286314.0,39.7558,39.917,39.7558,39.8406,286314.0
2020-03-25 10:20:00,46.97,47.15,46.95,47.04,196479.0,39.8322,39.9848,39.8152,39.8915,196479.0
2020-03-25 10:25:00,47.06,47.15,46.96,47.14,188405.0,39.9085,39.9848,39.8237,39.9763,188405.0
2020-03-25 10:30:00,47.14,47.29,47.14,47.2,139333.0,39.9763,40.1035,39.9763,40.0272,139333.0
2020-03-25 10:35:00,47.23,47.3,47.15,47.25,132990.0,40.0527,40.112,39.9848,40.0696,132990.0
2020-03-25 10:40:00,47.25,47.4,47.2,47.29,155500.0,40.0696,40.1968,40.0272,40.1035,155500.0
2020-03-25 10:45:00,47.3,47.35,47.1,47.19,291757.0,40.112,40.1544,39.9424,40.0187,291757.0
2020-03-25 10:50:00,47.19,47.4,47.16,47.28,254482.0,40.0187,40.1968,39.9933,40.0951,254482.0
2020-03-25 10:55:00,47.28,47.52,47.24,47.45,198679.0,40.0951,40.2986,40.0611,40.2392,198679.0
2020-03-25 11:00:00,47.45,47.51,47.39,47.47,221835.0,40.2392,40.2901,40.1883,40.2562,221835.0
2020-03-25 11:05:00,47.48,47.64,47.43,47.6,362481.0,40.2647,40.4003,40.2223,40.3664,362481.0
2020-03-25 11:10:00,47.59,47.6,47.44,47.51,395561.0,40.3579,40.3664,40.2307,40.2901,395561.0
2020-03-25 11:15:00,47.5,47.63,47.45,47.59,171853.0,40.2816,40.3919,40.2392,40.3579,171853.0
2020-03-25 11:20:00,47.58,47.61,47.39,47.41,196240.0,40.3495,40.3749,40.1883,40.2053,196240.0
2020-03-25 11:25:00,47.41,47.58,47.4,47.48,295406.0,40.2053,40.3495,40.1968,40.2647,295406.0
2020-03-25 11:30:00,47.48,47.55,47.42,47.5,238522.0,40.2647,40.324,40.2138,40.2816,238522.0
2020-03-25 11:35:00,47.51,47.52,47.38,47.41,207180.0,40.2901,40.2986,40.1799,40.2053,207180.0
2020-03-25 11:40:00,47.42,47.47,47.33,47.39,151315.0,40.2138,40.2562,40.1375,40.1883,151315.0
2020-03-25 11:45:00,47.39,47.5,47.29,47.45,181636.0,40.1883,40.2816,40.1035,40.2392,181636.0
2020-03-25 11:50:00,47.46,47.48,47.33,47.37,118710.0,40.2477,40.2647,40.1375,40.1714,118710.0
2020-03-25 11:55:00,47.37,47.62,47.32,47.61,144146.0,40.1714,40.3834,40.129,40.3749,144146.0
2020-03-25 12:00:00,47.62,47.84,47.6,47.82,219158.0,40.3834,40.57,40.3664,40.553,219158.0
2020-03-25 12:05:00,47.82,47.89,47.8,47.83,160231.0,40.553,40.6124,40.536,40.5615,160231.0
2020-03-25 12:10:00,47.83,47.91,47.81,47.9,227924.0,40.5615,40.6293,40.5445,40.6208,227924.0
2020-03-25 12:15:00,47.89,48.01,47.87,47.97,682117.0,40.6124,40.7141,40.5954,40.6802,682117.0
2020-03-25 12:20:00,47.98,48.12,47.97,48.11,208113.0,40.6887,40.8074,40.6802,40.7989,208113.0
2020-03-25 12:25:00,48.11,48.22,48.09,48.14,221963.0,40.7989,40.8922,40.782,40.8244,221963.0
2020-03-25 12:30:00,48.14,48.42,48.01,48.39,1516378.0,40.8244,41.0618,40.7141,41.0364,1516378.0
2020-03-25 12:35:00,48.39,48.42,48.29,48.38,247879.0,41.0364,41.0618,40.9516,41.0279,247879.0
2020-03-25 12:40:00,48.38,48.47,48.32,48.46,179192.0,41.0279,41.1042,40.977,41.0957,179192.0
2020-03-25 12:45:00,48.46,48.57,48.43,48.44,439029.0,41.0957,41.189,41.0703,41.0788,439029.0
2020-03-25 12:50:00,48.44,48.56,48.41,48.44,308907.0,41.0788,41.1805,41.0533,41.0788,308907.0
2020-03-25 12:55:00,48.45,48.48,48.34,48.43,169960.0,41.0873,41.1127,40.994,41.0703,169960.0
2020-03-25 13:00:00,48.42,48.63,48.39,48.56,207764.0,41.0618,41.2399,41.0364,41.1805,207764.0
2020-03-25 13:05:00,48.56,48.76,48.53,48.75,218911.0,41.1805,41.3501,41.1551,41.3417,218911.0
2020-03-25 13:10:00,48.73,48.74,48.57,48.63,185817.0,41.3247,41.3332,41.189,41.2399,185817.0
2020-03-25 13:15:00,48.61,48.78,48.59,48.76,826254.0,41.2229,41.3671,41.206,41.3501,826254.0
2020-03-25 13:20:00,48.75,48.82,48.72,48.8,175383.0,41.3417,41.401,41.3162,41.3841,175383.0
2020-03-25 13:25:00,48.79,48.82,48.69,48.8,230866.0,41.3756,41.401,41.2908,41.3841,230866.0
2020-03-25 13:30:00,48.8,48.92,48.72,48.92,353347.0,41.3841,41.4858,41.3162,41.4858,353347.0
2020-03-25 13:35:00,48.91,48.96,48.86,48.93,245060.0,41.4773,41.5198,41.4349,41.4943,245060.0
2020-03-25 13:40:00,48.94,49.01,48.88,48.99,199867.0,41.5028,41.5622,41.4519,41.5452,199867.0
2020-03-25 13:45:00,48.99,49.12,48.97,49.06,381770.0,41.5452,41.6554,41.5282,41.6046,381770.0
2020-03-25 13:50:00,49.06,49.12,48.9,48.91,571225.0,41.6046,41.6554,41.4689,41.4773,571225.0
2020-03-25 13:55:00,48.91,48.98,48.79,48.83,542194.0,41.4773,41.5367,41.3756,41.4095,542194.0
2020-03-25 14:00:00,48.83,48.87,48.7,48.71,372039.0,41.4095,41.4434,41.2993,41.3077,372039.0
2020-03-25 14:05:00,48.71,48.72,48.54,48.61,300477.0,41.3077,41.3162,41.1636,41.2229,300477.0
2020-03-25 14:10:00,48.61,48.81,48.59,48.8,420526.0,41.2229,41.3925,41.206,41.3841,420526.0
2020-03-25 14:15:00,48.8,48.93,48.75,48.91,298221.0,41.3841,41.4943,41.3417,41.4773,298221.0
2020-03-25 14:20:00,48.9,48.96,48.83,48.89,368830.0,41.4689,41.5198,41.4095,41.4604,368830.0
2020-03-25 14:25:00,48.88,48.95,48.77,48.89,448373.0,41.4519,41.5113,41.3586,41.4604,448373.0
2020-03-25 14:30:00,48.88,48.93,48.67,48.71,343767.0,41.4519,41.4943,41.2738,41.3077,343767.0
2020-03-25 14:35:00,48.71,48.86,48.67,48.84,375783.0,41.3077,41.4349,41.2738,41.418,375783.0
2020-03-25 14:40:00,48.82,48.92,48.75,48.89,473778.0,41.401,41.4858,41.3417,41.4604,473778.0
2020-03-25 14:45:00,48.9,49.08,48.9,49.04,375691.0,41.4689,41.6215,41.4689,41.5876,375691.0
2020-03-25 14:50:00,49.04,49.08,48.88,48.96,268151.0,41.5876,41.6215,41.4519,41.5198,268151.0
2020-03-25 14:55:00,48.97,49.15,48.95,49.09,648496.0,41.5282,41.6809,41.5113,41.63,648496.0
2020-03-25 15:00:00,49.09,49.22,49.04,49.22,350257.0,41.63,41.7402,41.5876,41.7402,350257.0
2020-03-25 15:05:00,49.21,49.21,49.06,49.09,241870.0,41.7318,41.7318,41.6046,41.63,241870.0
2020-03-25 15:10:00,49.07,49.08,48.93,49.0,389299.0,41.613,41.6215,41.4943,41.5537,389299.0
2020-03-25 15:15:00,49.01,49.09,49.0,49.02,411197.0,41.5622,41.63,41.5537,41.5706,411197.0
2020-03-25 15:20:00,49.02,49.12,49.0,49.1,291505.0,41.5706,41.6554,41.5537,41.6385,291505.0
2020-03-25 15:25:00,49.09,49.15,48.92,48.98,403851.0,41.63,41.6809,41.4858,41.5367,403851.0
2020-03-25 15:30:00,48.98,49.17,48.97,49.08,479281.0,41.5367,41.6978,41.5282,41.6215,479281.0
2020-03-25 15:35:00,49.07,49.22,49.06,49.12,620676.0,41.613,41.7402,41.6046,41.6554,620676.0
2020-03-25 15:40:00,49.11,49.18,48.88,48.93,566985.0,41.647,41.7063,41.4519,41.4943,566985.0
2020-03-25 15:45:00,48.92,48.95,48.66,48.73,730844.0,41.4858,41.5113,41.2653,41.3247,730844.0
2020-03-25 15:50:00,48.73,48.74,48.31,48.51,600277.0,41.3247,41.3332,40.9685,41.1381,600277.0
2020-03-25 15:55:00,48.52,48.63,48.39,48.58,2179547.0,41.1466,41.2399,41.0364,41.1975,2179547.0
2020-03-26 09:30:00,48.8,49.04,48.73,48.98,507028.0,41.3841,41.5876,41.3247,41.5367,507028.0
2020-03-26 09:35:00,48.99,49.14,48.93,49.07,257053.0,41.5452,41.6724,41.4943,41.613,257053.0
2020-03-26 09:40:00,49.07,49.17,49.03,49.09,230783.0,41.613,41.6978,41.5791,41.63,230783.0
2020-03-26 09:45:00,49.09,49.13,48.96,48.99,332263.0,41.63,41.6639,41.5198,41.5452,332263.0
2020-03-26 09:50:00,48.98,49.18,48.87,49.16,227359.0,41.5367,41.7063,41.4434,41.6894,227359.0
2020-03-26 09:55:00,49.17,49.41,49.17,49.35,137058.0,41.6978,41.9014,41.6978,41.8505,137058.0
2020-03-26 10:00:00,49.37,49.4,49.17,49.22,224041.0,41.8674,41.8929,41.6978,41.7402,224041.0
2020-03-26 10:05:00,49.23,49.49,49.23,49.48,181226.0,41.7487,41.9692,41.7487,41.9607,181226.0
2020-03-26 10:10:00,49.47,49.49,49.31,49.31,248382.0,41.9522,41.9692,41.8166,41.8166,248382.0
2020-03-26 10:15:00,49.3,49.53,49.29,49.52,551373.0,41.8081,42.0031,41.7996,41.9946,551373.0
2020-03-26 10:20:00,49.52,49.61,49.47,49.5,295308.0,41.9946,42.071,41.9522,41.9777,295308.0
2020-03-26 10:25:00,49.5,49.55,49.41,49.42,422688.0,41.9777,42.0201,41.9014,41.9098,422688.0
2020-03-26 10:30:00,49.42,49.66,49.42,49.63,637985.0,41.9098,42.1134,41.9098,42.0879,637985.0
2020-03-26 10:35:00,49.64,49.64,49.44,49.45,321220.0,42.0964,42.0964,41.9268,41.9353,321220.0
2020-03-26 10:40:00,49.45,49.52,49.33,49.51,212055.0,41.9353,41.9946,41.8335,41.9862,212055.0
2020-03-26 10:45:00,49.51,49.56,49.2,49.3,341391.0,41.9862,42.0286,41.7233,41.8081,341391.0
2020-03-26 10:50:00,49.27,49.37,49.2,49.26,260522.0,41.7826,41.8674,41.7233,41.7742,260522.0
2020-03-26 10:55:00,49.24,49.45,49.2,49.41,493440.0,41.7572,41.9353,41.7233,41.9014,493440.0
2020-03-26 11:00:00,49.41,49.46,49.25,49.45,365338.0,41.9014,41.9438,41.7657,41.9353,365338.0
2020-03-26 11:05:00,49.44,49.54,49.35,49.4,266957.0,41.9268,42.0116,41.8505,41.8929,266957.0
2020-03-26 11:10:00,49.41,49.57,49.4,49.53,307871.0,41.9014,42.0371,41.8929,42.0031,307871.0
2020-03-26 11:15:00,49.53,49.75,49.53,49.73,402995.0,42.0031,42.1897,42.0031,42.1727,402995.0
2020-03-26 11:20:00,49.73,49.82,49.67,49.8,279050.0,42.1727,42.2491,42.1219,42.2321,279050.0
2020-03-26 11:25:00,49.8,49.89,49.77,49.86,194448.0,42.2321,42.3084,42.2067,42.283,194448.0
2020-03-26 11:30:00,49.86,50.03,49.84,50.01,467655.0,42.283,42.4271,42.266,42.4102,467655.0
2020-03-26 11:35:00,50.0,50.04,49.92,49.97,389632.0,42.4017,42.4356,42.3339,42.3763,389632.0
2020-03-26 11:40:00,49.97,50.06,49.97,50.04,215288.0,42.3763,42.4526,42.3763,42.4356,215288.0
2020-03-26 11:45:00,50.04,50.04,49.9,49.95,382532.0,42.4356,42.4356,42.3169,42.3593,382532.0
2020-03-26 11:50:00,49.96,50.11,49.93,50.06,212488.0,42.3678,42.495,42.3423,42.4526,212488.0
2020-03-26 11:55:00,50.07,50.07,49.91,50.01,226467.0,42.4611,42.4611,42.3254,42.4102,226467.0
2020-03-26 12:00:00,50.02,50.07,49.99,50.03,246356.0,42.4187,42.4611,42.3932,42.4271,246356.0
2020-03-26 12:05:00,50.03,50.06,49.97,50.02,257992.0,42.4271,42.4526,42.3763,42.4187,257992.0
2020-03-26 12:10:00,50.03,50.09,49.99,50.0,242778.0,42.4271,42.478,42.3932,42.4017,242778.0
2020-03-26 12:15:00,50.01,50.01,49.88,49.91,146668.0,42.4102,42.4102,42.2999,42.3254,146668.0
2020-03-26 12:20:00,49.93,50.11,49.92,50.1,439148.0,42.3423,42.495,42.3339,42.4865,439148.0
2020-03-26 12:25:00,50.1,50.31,50.1,50.23,317873.0,42.4865,42.6646,42.4865,42.5968,317873.0
2020-03-26 12:30:00,50.24,50.5,50.23,50.44,383421.0,42.6052,42.8257,42.5968,42.7748,383421.0
2020-03-26 12:35:00,50.43,50.45,50.33,50.45,626158.0,42.7664,42.7833,42.6816,42.7833,626158.0
2020-03-26 12:40:00,50.44,50.44,50.32,50.35,200749.0,42.7748,42.7748,42.6731,42.6985,200749.0
2020-03-26 12:45:00,50.34,50.4,50.27,50.4,236169.0,42.69,42.7409,42.6307,42.7409,236169.0
2020-03-26 12:50:00,50.4,50.57,50.4,50.49,343785.0,42.7409,42.8851,42.7409,42.8172,343785.0
2020-03-26 12:55:00,50.48,50.6,50.45,50.58,450641.0,42.8088,42.9105,42.7833,42.8936,450641.0
2020-03-26 13:00:00,50.58,50.64,50.55,50.63,508807.0,42.8936,42.9444,42.8681,42.936,508807.0
2020-03-26 13:05:00,50.61,50.63,50.27,50.27,519405.0,42.919,42.936,42.6307,42.6307,519405.0
2020-03-26 13:10:00,50.27,50.31,50.15,50.19,252126.0,42.6307,42.6646,42.5289,42.5628,252126.0
2020-03-26 13:15:00,50.2,50.32,50.14,50.23,263481.0,42.5713,42.6731,42.5204,42.5968,263481.0
2020-03-26 13:20:00,50.24,50.24,50.06,50.14,243622.0,42.6052,42.6052,42.4526,42.5204,243622.0
2020-03-26 13:25:00,50.14,50.22,50.09,50.12,324003.0,42.5204,42.5883,42.478,42.5035,324003.0
2020-03-26 13:30:00,50.12,50.16,49.98,50.04,341876.0,42.5035,42.5374,42.3847,42.4356,341876.0
2020-03-26 13:35:00,50.04,50.12,49.97,50.07,460864.0,42.4356,42.5035,42.3763,42.4611,460864.0
2020-03-26 13:40:00,50.07,50.18,50.02,50.17,254627.0,42.4611,42.5544,42.4187,42.5459,254627.0
2020-03-26 13:45:00,50.17,50.22,50.07,50.21,211848.0,42.5459,42.5883,42.4611,42.5798,211848.0
2020-03-26 13:50:00,50.21,50.25,50.13,50.16,160618.0,42.5798,42.6137,42.512,42.5374,160618.0
2020-03-26 13:55:00,50.15,50.16,50.04,50.06,296221.0,42.5289,42.5374,42.4356,42.4526,296221.0
2020-03-26 14:00:00,50.06,50.19,50.04,50.17,211250.0,42.4526,42.5628,42.4356,42.5459,211250.0
2020-03-26 14:05:00,50.17,50.17,49.92,50.0,205216.0,42.5459,42.5459,42.3339,42.4017,205216.0
2020-03-26 14:10:00,49.98,50.08,49.89,49.94,159080.0,42.3847,42.4695,42.3084,42.3508,159080.0
2020-03-26 14:15:00,49.93,50.06,49.89,50.03,215521.0,42.3423,42.4526,42.3084,42.4271,215521.0
2020-03-26 14:20:00,50.02,50.18,49.98,50.1,363377.0,42.4187,42.5544,42.3847,42.4865,363377.0
2020-03-26 14:25:00,50.11,50.24,50.08,50.19,329425.0,42.495,42.6052,42.4695,42.5628,329425.0
2020-03-26 14:30:00,50.2,50.39,50.19,50.34,260245.0,42.5713,42.7324,42.5628,42.69,260245.0
2020-03-26 14:35:00,50.35,50.47,50.31,50.38,823731.0,42.6985,42.8003,42.6646,42.724,823731.0
2020-03-26 14:40:00,50.38,50.43,50.29,50.32,442730.0,42.724,42.7664,42.6476,42.6731,442730.0
2020-03-26 14:45:00,50.32,50.38,50.3,50.3,163608.0,42.6731,42.724,42.6561,42.6561,163608.0
2020-03-26 14:50:00,50.31,50.46,50.29,50.41,225120.0,42.6646,42.7918,42.6476,42.7494,225120.0
2020-03-26 14:55:00,50.41,50.52,50.3,50.48,425234.0,42.7494,42.8427,42.6561,42.8088,425234.0
2020-03-26 15:00:00,50.47,50.49,50.39,50.47,553393.0,42.8003,42.8172,42.7324,42.8003,553393.0
2020-03-26 15:05:00,50.47,50.49,50.26,50.32,260475.0,42.8003,42.8172,42.6222,42.6731,260475.0
2020-03-26 15:10:00,50.32,50.38,50.26,50.3,317205.0,42.6731,42.724,42.6222,42.6561,317205.0
2020-03-26 15:15:00,50.3,50.37,50.25,50.31,298277.0,42.6561,42.7155,42.6137,42.6646,298277.0
2020-03-26 15:20:00,50.31,50.36,50.22,50.24,410579.0,42.6646,42.707,42.5883,42.6052,410579.0
2020-03-26 15:25:00,50.24,50.41,50.23,50.4,354297.0,42.6052,42.7494,42.5968,42.7409,354297.0
2020-03-26 15:30:00,50.41,50.53,50.39,50.48,394754.0,42.7494,42.8512,42.7324,42.8088,394754.0
2020-03-26 15:35:00,50.48,50.52,50.12,50.24,871743.0,42.8088,42.8427,42.5035,42.6052,871743.0
2020-03-26 15:40:00,50.26,50.36,50.24,50.3,581887.0,42.6222,42.707,42.6052,42.6561,581887.0
2020-03-26 15:45:00,50.29,50.29,50.14,50.19,632441.0,42.6476,42.6476,42.5204,42.5628,632441.0
2020-03-26 15:50:00,50.19,50.68,50.19,50.66,805883.0,42.5628,42.9784,42.5628,42.9614,805883.0
2020-03-26 15:55:00,50.67,50.74,50.54,50.71,970457.0,42.9699,43.0293,42.8596,43.0038,970457.0
2020-03-27 09:30:00,48.82,49.0,48.74,48.9,420099.0,41.401,41.5537,41.3332,41.4689,420099.0
2020-03-27 09:35:00,48.9,49.06,48.88,48.9,125989.0,41.4689,41.6046,41.4519,41.4689,125989.0
2020-03-27 09:40:00,48.9,48.9,48.67,48.74,264943.0,41.4689,41.4689,41.2738,41.3332,264943.0
2020-03-27 09:45:00,48.75,48.79,48.66,48.75,212559.0,41.3417,41.3756,41.2653,41.3417,212559.0
2020-03-27 09:50:00,48.76,48.96,48.76,48.79,181464.0,41.3501,41.5198,41.3501,41.3756,181464.0
2020-03-27 09:55:00,48.8,48.99,48.8,48.92,182392.0,41.3841,41.5452,41.3841,41.4858,182392.0
2020-03-27 10:00:00,48.91,48.91,48.79,48.86,116658.0,41.4773,41.4773,41.3756,41.4349,116658.0
2020-03-27 10:05:00,48.85,48.97,48.85,48.96,416052.0,41.4265,41.5282,41.4265,41.5198,416052.0
2020-03-27 10:10:00,48.97,49.08,48.95,49.04,185214.0,41.5282,41.6215,41.5113,41.5876,185214.0
2020-03-27 10:15:00,49.04,49.07,48.82,48.88,212875.0,41.5876,41.613,41.401,41.4519,212875.0
2020-03-27 10:20:00,48.87,48.92,48.79,48.8,114432.0,41.4434,41.4858,41.3756,41.3841,114432.0
2020-03-27 10:25:00,48.81,48.87,48.73,48.8,156750.0,41.3925,41.4434,41.3247,41.3841,156750.0
2020-03-27 10:30:00,48.81,48.82,48.69,48.7,125408.0,41.3925,41.401,41.2908,41.2993,125408.0
2020-03-27 10:35:00,48.7,48.74,48.59,48.67,248637.0,41.2993,41.3332,41.206,41.2738,248637.0
2020-03-27 10:40:00,48.66,48.72,48.61,48.63,189610.0,41.2653,41.3162,41.2229,41.2399,189610.0
2020-03-27 10:45:00,48.63,48.63,48.51,48.59,335344.0,41.2399,41.2399,41.1381,41.206,335344.0
2020-03-27 10:50:00,48.6,48.75,48.55,48.73,258380.0,41.2145,41.3417,41.1721,41.3247,258380.0
2020-03-27 10:55:00,48.76,48.76,48.63,48.69,374343.0,41.3501,41.3501,41.2399,41.2908,374343.0
2020-03-27 11:00:00,48.7,48.8,48.7,48.8,201293.0,41.2993,41.3841,41.2993,41.3841,201293.0
2020-03-27 11:05:00,48.82,49.06,48.78,49.04,190550.0,41.401,41.6046,41.3671,41.5876,190550.0
2020-03-27 11:10:00,49.04,49.14,49.02,49.11,212579.0,41.5876,41.6724,41.5706,41.647,212579.0
2020-03-27 11:15:00,49.11,49.35,49.1,49.31,206819.0,41.647,41.8505,41.6385,41.8166,206819.0
2020-03-27 11:20:00,49.3,49.32,49.19,49.25,151263.0,41.8081,41.825,41.7148,41.7657,151263.0
2020-03-27 11:25:00,49.25,49.33,49.17,49.25,155965.0,41.7657,41.8335,41.6978,41.7657,155965.0
2020-03-27 11:30:00,49.24,49.33,49.14,49.31,175952.0,41.7572,41.8335,41.6724,41.8166,175952.0
2020-03-27 11:35:00,49.3,49.38,49.22,49.26,199902.0,41.8081,41.8759,41.7402,41.7742,199902.0
2020-03-27 11:40:00,49.25,49.31,49.16,49.2,211342.0,41.7657,41.8166,41.6894,41.7233,211342.0
2020-03-27 11:45:00,49.2,49.23,49.1,49.22,331029.0,41.7233,41.7487,41.6385,41.7402,331029.0
2020-03-27 11:50:00,49.22,49.34,49.22,49.33,189785.0,41.7402,41.842,41.7402,41.8335,189785.0
2020-03-27 11:55:00,49.33,49.37,49.21,49.23,161653.0,41.8335,41.8674,41.7318,41.7487,161653.0
2020-03-27 12:00:00,49.22,49.26,49.14,49.21,174507.0,41.7402,41.7742,41.6724,41.7318,174507.0
2020-03-27 12:05:00,49.21,49.31,49.17,49.23,448857.0,41.7318,41.8166,41.6978,41.7487,448857.0
2020-03-27 12:10:00,49.23,49.33,49.22,49.28,330833.0,41.7487,41.8335,41.7402,41.7911,330833.0
2020-03-27 12:15:00,49.28,49.45,49.21,49.43,346782.0,41.7911,41.9353,41.7318,41.9183,346782.0
2020-03-27 12:20:00,49.43,49.43,49.23,49.26,223287.0,41.9183,41.9183,41.7487,41.7742,223287.0
2020-03-27 12:25:00,49.26,49.33,49.23,49.31,394491.0,41.7742,41.8335,41.7487,41.8166,394491.0
2020-03-27 12:30:00,49.31,49.54,49.23,49.48,480260.0,41.8166,42.0116,41.7487,41.9607,480260.0
2020-03-27 12:35:00,49.48,49.59,49.48,49.55,158237.0,41.9607,42.054,41.9607,42.0201,158237.0
2020-03-27 12:40:00,49.55,49.61,49.5,49.58,315020.0,42.0201,42.071,41.9777,42.0455,315020.0
2020-03-27 12:45:00,49.58,49.58,49.41,49.43,312290.0,42.0455,42.0455,41.9014,41.9183,312290.0
2020-03-27 12:50:00,49.43,49.5,49.39,49.47,190836.0,41.9183,41.9777,41.8844,41.9522,190836.0
2020-03-27 12:55:00,49.49,49.5,49.34,49.43,141933.0,41.9692,41.9777,41.842,41.9183,141933.0
2020-03-27 13:00:00,49.44,49.57,49.4,49.52,215669.0,41.9268,42.0371,41.8929,41.9946,215669.0
2020-03-27 13:05:00,49.52,49.53,49.37,49.37,165500.0,41.9946,42.0031,41.8674,41.8674,165500.0
2020-03-27 13:10:00,49.38,49.4,49.25,49.26,353628.0,41.8759,41.8929,41.7657,41.7742,353628.0
2020-03-27 13:15:00,49.28,49.29,49.18,49.27,209812.0,41.7911,41.7996,41.7063,41.7826,209812.0
2020-03-27 13:20:00,49.28,49.34,49.26,49.33,319301.0,41.7911,41.842,41.7742,41.8335,319301.0
2020-03-27 13:25:00,49.33,49.39,49.2,49.23,245368.0,41.8335,41.8844,41.7233,41.7487,245368.0
2020-03-27 13:30:00,49.23,49.45,49.2,49.44,185919.0,41.7487,41.9353,41.7233,41.9268,185919.0
2020-03-27 13:35:00,49.44,49.57,49.39,49.56,659308.0,41.9268,42.0371,41.8844,42.0286,659308.0
2020-03-27 13:40:00,49.57,49.66,49.54,49.58,373841.0,42.0371,42.1134,42.0116,42.0455,373841.0
2020-03-27 13:45:00,49.58,49.64,49.52,49.59,267958.0,42.0455,42.0964,41.9946,42.054,267958.0
2020-03-27 13:50:00,49.6,49.67,49.57,49.63,432508.0,42.0625,42.1219,42.0371,42.0879,432508.0
2020-03-27 13:55:00,49.63,49.69,49.56,49.57,283361.0,42.0879,42.1388,42.0286,42.0371,283361.0
2020-03-27 14:00:00,49.57,49.64,49.46,49.46,282964.0,42.0371,42.0964,41.9438,41.9438,282964.0
2020-03-27 14:05:00,49.47,49.52,49.43,49.44,305861.0,41.9522,41.9946,41.9183,41.9268,305861.0
2020-03-27 14:10:00,49.44,49.57,49.44,49.54,260533.0,41.9268,42.0371,41.9268,42.0116,260533.0
2020-03-27 14:15:00,49.53,49.64,49.5,49.59,150324.0,42.0031,42.0964,41.9777,42.054,150324.0
2020-03-27 14:20:00,49.59,49.63,49.51,49.55,126041.0,42.054,42.0879,41.9862,42.0201,126041.0
2020-03-27 14:25:00,49.56,49.64,49.49,49.61,549408.0,42.0286,42.0964,41.9692,42.071,549408.0
2020-03-27 14:30:00,49.61,49.75,49.58,49.71,209327.0,42.071,42.1897,42.0455,42.1558,209327.0
2020-03-27 14:35:00,49.72,49.77,49.64,49.65,227586.0,42.1643,42.2067,42.0964,42.1049,227586.0
2020-03-27 14:40:00,49.67,49.69,49.56,49.59,242318.0,42.1219,42.1388,42.0286,42.054,242318.0
2020-03-27 14:45:00,49.59,49.6,49.52,49.56,532990.0,42.054,42.0625,41.9946,42.0286,532990.0
2020-03-27 14:50:00,49.56,49.7,49.5,49.66,342418.0,42.0286,42.1473,41.9777,42.1134,342418.0
2020-03-27 14:55:00,49.65,49.84,49.63,49.83,228759.0,42.1049,42.266,42.0879,42.2575,228759.0
2020-03-27 15:00:00,49.82,49.92,49.74,49.92,299789.0,42.2491,42.3339,42.1812,42.3339,299789.0
2020-03-27 15:05:00,49.92,49.97,49.85,49.95,151318.0,42.3339,42.3763,42.2745,42.3593,151318.0
2020-03-27 15:10:00,49.95,50.0,49.84,49.85,416091.0,42.3593,42.4017,42.266,42.2745,416091.0
2020-03-27 15:15:00,49.85,49.95,49.83,49.93,625343.0,42.2745,42.3593,42.2575,42.3423,625343.0
2020-03-27 15:20:00,49.93,49.99,49.85,49.99,592259.0,42.3423,42.3932,42.2745,42.3932,592259.0
2020-03-27 15:25:00,49.99,50.09,49.96,49.97,457375.0,42.3932,42.478,42.3678,42.3763,457375.0
2020-03-27 15:30:00,49.98,50.0,49.75,49.82,318694.0,42.3847,42.4017,42.1897,42.2491,318694.0
2020-03-27 15:35:00,49.83,49.83,49.62,49.63,329574.0,42.2575,42.2575,42.0795,42.0879,329574.0
2020-03-27 15:40:00,49.63,49.65,49.42,49.49,514888.0,42.0879,42.1049,41.9098,41.9692,514888.0
2020-03-27 15:45:00,49.5,49.59,49.38,49.42,504871.0,41.9777,42.054,41.8759,41.9098,504871.0
2020-03-27 15:50:00,49.42,49.42,49.16,49.17,680639.0,41.9098,41.9098,41.6894,41.6978,680639.0
2020-03-27 15:55:00,49.16,49.3,49.16,49.25,673922.0,41.6894,41.8081,41.6894,41.7657,673922.0
2020-03-30 09:30:00,49.41,49.55,49.31,49.46,348823.0,41.9014,42.0201,41.8166,41.9438,348823.0
2020-03-30 09:35:00,49.48,49.48,49.25,49.26,216356.0,41.9607,41.9607,41.7657,41.7742,216356.0
2020-03-30 09:40:00,49.27,49.33,49.11,49.2,166461.0,41.7826,41.8335,41.647,41.7233,166461.0
2020-03-30 09:45:00,49.21,49.29,49.15,49.27,124860.0,41.7318,41.7996,41.6809,41.7826,124860.0
2020-03-30 09:50:00,49.26,49.44,49.26,49.32,126763.0,41.7742,41.9268,41.7742,41.825,126763.0
2020-03-30 09:55:00,49.32,49.39,49.28,49.33,341075.0,41.825,41.8844,41.7911,41.8335,341075.0
2020-03-30 10:00:00,49.33,49.47,49.28,49.47,311244.0,41.8335,41.9522,41.7911,41.9522,311244.0
2020-03-30 10:05:00,49.46,49.48,49.39,49.42,123174.0,41.9438,41.9607,41.8844,41.9098,123174.0
2020-03-30 10:10:00,49.44,49.45,49.31,49.44,163685.0,41.9268,41.9353,41.8166,41.9268,163685.0
2020-03-30 10:15:00,49.43,49.57,49.42,49.57,546015.0,41.9183,42.0371,41.9098,42.0371,546015.0
2020-03-30 10:20:00,49.56,49.61,49.53,49.59,190544.0,42.0286,42.071,42.0031,42.054,190544.0
2020-03-30 10:25:00,49.58,49.61,49.52,49.54,350707.0,42.0455,42.071,41.9946,42.0116,350707.0
2020-03-30 10:30:00,49.54,49.66,49.54,49.65,718643.0,42.0116,42.1134,42.0116,42.1049,718643.0
2020-03-30 10:35:00,49.65,49.73,49.65,49.69,145834.0,42.1049,42.1727,42.1049,42.1388,145834.0
2020-03-30 10:40:00,49.69,49.72,49.63,49.63,189925.0,42.1388,42.1643,42.0879,42.0879,189925.0
2020-03-30 10:45:00,49.63,49.71,49.62,49.69,216716.0,42.0879,42.1558,42.0795,42.1388,216716.0
2020-03-30 10:50:00,49.7,49.71,49.54,49.63,135683.0,42.1473,42.1558,42.0116,42.0879,135683.0
2020-03-30 10:55:00,49.64,49.66,49.49,49.55,891914.0,42.0964,42.1134,41.9692,42.0201,891914.0
2020-03-30 11:00:00,49.54,49.67,49.52,49.66,414742.0,42.0116,42.1219,41.9946,42.1134,414742.0
2020-03-30 11:05:00,49.66,49.76,49.59,49.75,219344.0,42.1134,42.1982,42.054,42.1897,219344.0
2020-03-30 11:10:00,49.75,49.82,49.74,49.79,257352.0,42.1897,42.2491,42.1812,42.2236,257352.0
2020-03-30 11:15:00,49.8,49.88,49.76,49.88,218903.0,42.2321,42.2999,42.1982,42.2999,218903.0
2020-03-30 11:20:00,49.88,49.92,49.86,49.9,254570.0,42.2999,42.3339,42.283,42.3169,254570.0
2020-03-30 11:25:00,49.89,49.98,49.84,49.95,588873.0,42.3084,42.3847,42.266,42.3593,588873.0
2020-03-30 11:30:00,49.97,50.06,49.93,50.05,234631.0,42.3763,42.4526,42.3423,42.4441,234631.0
2020-03-30 11:35:00,50.05,50.05,49.82,49.84,197529.0,42.4441,42.4441,42.2491,42.266,197529.0
2020-03-30 11:40:00,49.85,49.9,49.82,49.9,192058.0,42.2745,42.3169,42.2491,42.3169,192058.0
2020-03-30 11:45:00,49.89,49.93,49.81,49.87,168586.0,42.3084,42.3423,42.2406,42.2915,168586.0
2020-03-30 11:50:00,49.87,49.9,49.84,49.89,123712.0,42.2915,42.3169,42.266,42.3084,123712.0
2020-03-30 11:55:00,49.87,49.92,49.85,49.88,123336.0,42.2915,42.3339,42.2745,42.2999,123336.0
2020-03-30 12:00:00,49.88,49.9,49.76,49.79,113643.0,42.2999,42.3169,42.1982,42.2236,113643.0
2020-03-30 12:05:00,49.77,49.81,49.75,49.78,194872.0,42.2067,42.2406,42.1897,42.2151,194872.0
2020-03-30 12:10:00,49.78,49.87,49.76,49.83,166550.0,42.2151,42.2915,42.1982,42.2575,166550.0
2020-03-30 12:15:00,49.82,49.97,49.82,49.94,126393.0,42.2491,42.3763,42.2491,42.3508,126393.0
2020-03-30 12:20:00,49.93,49.94,49.86,49.91,213034.0,42.3423,42.3508,42.283,42.3254,213034.0
2020-03-30 12:25:00,49.92,50.04,49.92,50.03,127470.0,42.3339,42.4356,42.3339,42.4271,127470.0
2020-03-30 12:30:00,50.03,50.06,49.9,49.91,201824.0,42.4271,42.4526,42.3169,42.3254,201824.0
2020-03-30 12:35:00,49.91,49.98,49.88,49.98,381806.0,42.3254,42.3847,42.2999,42.3847,381806.0
2020-03-30 12:40:00,49.97,50.0,49.94,49.94,96990.0,42.3763,42.4017,42.3508,42.3508,96990.0
2020-03-30 12:45:00,49.94,49.97,49.82,49.85,101972.0,42.3508,42.3763,42.2491,42.2745,101972.0
2020-03-30 12:50:00,49.86,49.96,49.84,49.95,211057.0,42.283,42.3678,42.266,42.3593,211057.0
2020-03-30 12:55:00,49.95,49.97,49.9,49.96,196880.0,42.3593,42.3763,42.3169,42.3678,196880.0
2020-03-30 13:00:00,49.97,49.97,49.87,49.89,141227.0,42.3763,42.3763,42.2915,42.3084,141227.0
2020-03-30 13:05:00,49.89,49.89,49.78,49.8,108136.0,42.3084,42.3084,42.2151,42.2321,108136.0
2020-03-30 13:10:00,49.81,49.85,49.8,49.83,202313.0,42.2406,42.2745,42.2321,42.2575,202313.0
2020-03-30 13:15:00,49.84,49.92,49.84,49.9,229004.0,42.266,42.3339,42.266,42.3169,229004.0
2020-03-30 13:20:00,49.89,49.9,49.81,49.87,187634.0,42.3084,42.3169,42.2406,42.2915,187634.0
2020-03-30 13:25:00,49.86,49.91,49.85,49.86,121691.0,42.283,42.3254,42.2745,42.283,121691.0
2020-03-30 13:30:00,49.86,49.88,49.79,49.83,289109.0,42.283,42.2999,42.2236,42.2575,289109.0
2020-03-30 13:35:00,49.84,49.86,49.76,49.8,412205.0,42.266,42.283,42.1982,42.2321,412205.0
2020-03-30 13:40:00,49.8,49.82,49.68,49.68,303064.0,42.2321,42.2491,42.1303,42.1303,303064.0
2020-03-30 13:45:00,49.69,49.74,49.65,49.73,150158.0,42.1388,42.1812,42.1049,42.1727,150158.0
2020-03-30 13:50:00,49.73,49.76,49.71,49.75,118786.0,42.1727,42.1982,42.1558,42.1897,118786.0
2020-03-30 13:55:00,49.74,49.75,49.62,49.69,267774.0,42.1812,42.1897,42.0795,42.1388,267774.0
2020-03-30 14:00:00,49.69,49.71,49.65,49.69,316551.0,42.1388,42.1558,42.1049,42.1388,316551.0
2020-03-30 14:05:00,49.69,49.7,49.67,49.67,206763.0,42.1388,42.1473,42.1219,42.1219,206763.0
2020-03-30 14:10:00,49.68,49.68,49.59,49.64,242946.0,42.1303,42.1303,42.054,42.0964,242946.0
2020-03-30 14:15:00,49.64,49.69,49.58,49.67,214145.0,42.0964,42.1388,42.0455,42.1219,214145.0
2020-03-30 14:20:00,49.67,49.75,49.6,49.73,213062.0,42.1219,42.1897,42.0625,42.1727,213062.0
2020-03-30 14:25:00,49.73,49.82,49.68,49.81,261010.0,42.1727,42.2491,42.1303,42.2406,261010.0
2020-03-30 14:30:00,49.8,49.87,49.78,49.87,158340.0,42.2321,42.2915,42.2151,42.2915,158340.0
2020-03-30 14:35:00,49.87,49.9,49.82,49.86,149980.0,42.2915,42.3169,42.2491,42.283,149980.0
2020-03-30 14:40:00,49.86,49.92,49.83,49.91,123059.0,42.283,42.3339,42.2575,42.3254,123059.0
2020-03-30 14:45:00,49.92,49.94,49.85,49.87,274024.0,42.3339,42.3508,42.2745,42.2915,274024.0
2020-03-30 14:50:00,49.87,49.93,49.82,49.88,173622.0,42.2915,42.3423,42.2491,42.2999,173622.0
2020-03-30 14:55:00,49.87,49.91,49.82,49.82,493424.0,42.2915,42.3254,42.2491,42.2491,493424.0
2020-03-30 15:00:00,49.83,49.89,49.79,49.87,228299.0,42.2575,42.3084,42.2236,42.2915,228299.0
2020-03-30 15:05:00,49.87,49.94,49.85,49.94,219488.0,42.2915,42.3508,42.2745,42.3508,219488.0
2020-03-30 15:10:00,49.93,50.02,49.93,49.99,256525.0,42.3423,42.4187,42.3423,42.3932,256525.0
2020-03-30 15:15:00,50.0,50.0,49.93,49.98,507701.0,42.4017,42.4017,42.3423,42.3847,507701.0
2020-03-30 15:20:00,49.98,50.04,49.94,49.94,304957.0,42.3847,42.4356,42.3508,42.3508,304957.0
2020-03-30 15:25:00,49.95,49.95,49.77,49.86,407772.0,42.3593,42.3593,42.2067,42.283,407772.0
2020-03-30 15:30:00,49.86,49.95,49.85,49.88,499504.0,42.283,42.3593,42.2745,42.2999,499504.0
2020-03-30 15:35:00,49.89,50.07,49.84,50.07,437407.0,42.3084,42.4611,42.266,42.4611,437407.0
2020-03-30 15:40:00,50.08,50.11,50.01,50.05,289701.0,42.4695,42.495,42.4102,42.4441,289701.0
2020-03-30 15:45:00,50.05,50.14,50.05,50.09,413861.0,42.4441,42.5204,42.4441,42.478,413861.0
2020-03-30 15:50:00,50.11,50.23,50.06,50.22,422804.0,42.495,42.5968,42.4526,42.5883,422804.0
2020-03-30 15:55:00,50.22,50.28,50.18,50.26,434810.0,42.5883,42.6392,42.5544,42.6222,434810.0
2020-03-31 09:30:00,49.45,49.69,49.45,49.66,175624.0,41.9353,42.1388,41.9353,42.1134,175624.0
2020-03-31 09:35:00,49.68,49.74,49.55,49.58,92908.0,42.1303,42.1812,42.0201,42.0455,92908.0
2020-03-31 09:40:00,49.58,49.66,49.55,49.57,201062.0,42.0455,42.1134,42.0201,42.0371,201062.0
2020-03-31 09:45:00,49.55,49.57,49.36,49.39,195631.0,42.0201,42.0371,41.859,41.8844,195631.0
2020-03-31 09:50:00,49.38,49.45,49.36,49.39,138817.0,41.8759,41.9353,41.859,41.8844,138817.0
2020-03-31 09:55:00,49.41,49.49,49.37,49.42,248261.0,41.9014,41.9692,41.8674,41.9098,248261.0
2020-03-31 10:00:00,49.42,49.53,49.42,49.44,165632.0,41.9098,42.0031,41.9098,41.9268,165632.0
2020-03-31 10:05:00,49.43,49.55,49.39,49.5,132976.0,41.9183,42.0201,41.8844,41.9777,132976.0
2020-03-31 10:10:00,49.51,49.79,49.51,49.79,203265.0,41.9862,42.2236,41.9862,42.2236,203265.0
2020-03-31 10:15:00,49.78,49.85,49.74,49.84,117232.0,42.2151,42.2745,42.1812,42.266,117232.0
2020-03-31 10:20:00,49.83,49.85,49.77,49.82,102122.0,42.2575,42.2745,42.2067,42.2491,102122.0
2020-03-31 10:25:00,49.81,49.84,49.77,49.84,116814.0,42.2406,42.266,42.2067,42.266,116814.0
2020-03-31 10:30:00,49.85,50.01,49.85,49.97,146862.0,42.2745,42.4102,42.2745,42.3763,146862.0
2020-03-31 10:35:00,49.97,50.09,49.94,50.06,118319.0,42.3763,42.478,42.3508,42.4526,118319.0
2020-03-31 10:40:00,50.06,50.11,49.96,49.96,103715.0,42.4526,42.495,42.3678,42.3678,103715.0
2020-03-31 10:45:00,49.96,49.97,49.81,49.87,183398.0,42.3678,42.3763,42.2406,42.2915,183398.0
2020-03-31 10:50:00,49.87,49.9,49.79,49.82,330590.0,42.2915,42.3169,42.2236,42.2491,330590.0
2020-03-31 10:55:00,49.83,49.96,49.75,49.78,270160.0,42.2575,42.3678,42.1897,42.2151,270160.0
2020-03-31 11:00:00,49.78,49.78,49.67,49.72,191367.0,42.2151,42.2151,42.1219,42.1643,191367.0
2020-03-31 11:05:00,49.72,49.97,49.72,49.92,333467.0,42.1643,42.3763,42.1643,42.3339,333467.0
2020-03-31 11:10:00,49.92,50.0,49.91,49.96,347270.0,42.3339,42.4017,42.3254,42.3678,347270.0
2020-03-31 11:15:00,49.97,50.05,49.94,49.96,132129.0,42.3763,42.4441,42.3508,42.3678,132129.0
2020-03-31 11:20:00,49.96,50.03,49.87,49.96,119386.0,42.3678,42.4271,42.2915,42.3678,119386.0
2020-03-31 11:25:00,49.95,50.3,49.93,50.25,1333759.0,42.3593,42.6561,42.3423,42.6137,1333759.0
2020-03-31 11:30:00,50.25,50.3,50.14,50.25,368234.0,42.6137,42.6561,42.5204,42.6137,368234.0
2020-03-31 11:35:00,50.26,50.28,50.09,50.14,211977.0,42.6222,42.6392,42.478,42.5204,211977.0
2020-03-31 11:40:00,50.13,50.24,50.13,50.18,112039.0,42.512,42.6052,42.512,42.5544,112039.0
2020-03-31 11:45:00,50.18,50.18,50.02,50.05,114836.0,42.5544,42.5544,42.4187,42.4441,114836.0
2020-03-31 11:50:00,50.05,50.09,50.01,50.03,97677.0,42.4441,42.478,42.4102,42.4271,97677.0
2020-03-31 11:55:00,50.03,50.12,50.02,50.1,246457.0,42.4271,42.5035,42.4187,42.4865,246457.0
2020-03-31 12:00:00,50.1,50.13,49.95,49.96,148261.0,42.4865,42.512,42.3593,42.3678,148261.0
2020-03-31 12:05:00,49.95,50.05,49.95,50.05,137959.0,42.3593,42.4441,42.3593,42.4441,137959.0
2020-03-31 12:10:00,50.05,50.06,49.94,49.95,213532.0,42.4441,42.4526,42.3508,42.3593,213532.0
2020-03-31 12:15:00,49.95,49.99,49.88,49.89,131963.0,42.3593,42.3932,42.2999,42.3084,131963.0
2020-03-31 12:20:00,49.89,49.9,49.79,49.8,152967.0,42.3084,42.3169,42.2236,42.2321,152967.0
2020-03-31 12:25:00,49.8,49.81,49.64,49.72,147398.0,42.2321,42.2406,42.0964,42.1643,147398.0
2020-03-31 12:30:00,49.72,49.72,49.6,49.65,187702.0,42.1643,42.1643,42.0625,42.1049,187702.0
2020-03-31 12:35:00,49.65,49.65,49.47,49.52,172097.0,42.1049,42.1049,41.9522,41.9946,172097.0
2020-03-31 12:40:00,49.52,49.6,49.51,49.57,114147.0,41.9946,42.0625,41.9862,42.0371,114147.0
2020-03-31 12:45:00,49.57,49.64,49.54,49.63,167199.0,42.0371,42.0964,42.0116,42.0879,167199.0
2020-03-31 12:50:00,49.64,49.67,49.57,49.67,124964.0,42.0964,42.1219,42.0371,42.1219,124964.0
2020-03-31 12:55:00,49.66,49.66,49.49,49.5,237540.0,42.1134,42.1134,41.9692,41.9777,237540.0
2020-03-31 13:00:00,49.5,49.58,49.45,49.45,244497.0,41.9777,42.0455,41.9353,41.9353,244497.0
2020-03-31 13:05:00,49.45,49.52,49.42,49.52,209153.0,41.9353,41.9946,41.9098,41.9946,209153.0
2020-03-31 13:10:00,49.51,49.51,49.42,49.46,150225.0,41.9862,41.9862,41.9098,41.9438,150225.0
2020-03-31 13:15:00,49.45,49.46,49.34,49.37,197209.0,41.9353,41.9438,41.842,41.8674,197209.0
2020-03-31 13:20:00,49.37,49.38,49.26,49.3,774472.0,41.8674,41.8759,41.7742,41.8081,774472.0
2020-03-31 13:25:00,49.31,49.37,49.28,49.31,261890.0,41.8166,41.8674,41.7911,41.8166,261890.0
2020-03-31 13:30:00,49.29,49.41,49.23,49.37,188829.0,41.7996,41.9014,41.7487,41.8674,188829.0
2020-03-31 13:35:00,49.38,49.45,49.36,49.39,178291.0,41.8759,41.9353,41.859,41.8844,178291.0
2020-03-31 13:40:00,49.39,49.42,49.35,49.36,249759.0,41.8844,41.9098,41.8505,41.859,249759.0
2020-03-31 13:45:00,49.37,49.45,49.37,49.41,403942.0,41.8674,41.9353,41.8674,41.9014,403942.0
2020-03-31 13:50:00,49.41,49.42,49.33,49.34,190930.0,41.9014,41.9098,41.8335,41.842,190930.0
2020-03-31 13:55:00,49.35,49.6,49.34,49.55,253072.0,41.8505,42.0625,41.842,42.0201,253072.0
2020-03-31 14:00:00,49.58,49.62,49.55,49.56,181511.0,42.0455,42.0795,42.0201,42.0286,181511.0
2020-03-31 14:05:00,49.56,49.64,49.48,49.6,190645.0,42.0286,42.0964,41.9607,42.0625,190645.0
2020-03-31 14:10:00,49.61,49.61,49.49,49.5,103738.0,42.071,42.071,41.9692,41.9777,103738.0
2020-03-31 14:15:00,49.5,49.52,49.43,49.49,119633.0,41.9777,41.9946,41.9183,41.9692,119633.0
2020-03-31 14:20:00,49.49,49.54,49.48,49.5,176251.0,41.9692,42.0116,41.9607,41.9777,176251.0
2020-03-31 14:25:00,49.5,49.55,49.46,49.54,392677.0,41.9777,42.0201,41.9438,42.0116,392677.0
2020-03-31 14:30:00,49.54,49.54,49.46,49.51,336609.0,42.0116,42.0116,41.9438,41.9862,336609.0
2020-03-31 14:35:00,49.51,49.6,49.49,49.59,276914.0,41.9862,42.0625,41.9692,42.054,276914.0
2020-03-31 14:40:00,49.59,49.61,49.55,49.55,248781.0,42.054,42.071,42.0201,42.0201,248781.0
2020-03-31 14:45:00,49.55,49.56,49.43,49.48,199761.0,42.0201,42.0286,41.9183,41.9607,199761.0
2020-03-31 14:50:00,49.49,49.58,49.47,49.55,214733.0,41.9692,42.0455,41.9522,42.0201,214733.0
2020-03-31 14:55:00,49.56,49.64,49.55,49.62,297156.0,42.0286,42.0964,42.0201,42.0795,297156.0
2020-03-31 15:00:00,49.61,49.69,49.55,49.57,253835.0,42.071,42.1388,42.0201,42.0371,253835.0
2020-03-31 15:05:00,49.56,49.59,49.5,49.53,243288.0,42.0286,42.054,41.9777,42.0031,243288.0
2020-03-31 15:10:00,49.54,49.54,49.37,49.41,448840.0,42.0116,42.0116,41.8674,41.9014,448840.0
2020-03-31 15:15:00,49.41,49.44,49.31,49.32,360830.0,41.9014,41.9268,41.8166,41.825,360830.0
2020-03-31 15:20:00,49.32,49.33,49.2,49.21,283184.0,41.825,41.8335,41.7233,41.7318,283184.0
2020-03-31 15:25:00,49.21,49.34,49.21,49.28,425615.0,41.7318,41.842,41.7318,41.7911,425615.0
2020-03-31 15:30:00,49.27,49.43,49.27,49.43,478952.0,41.7826,41.9183,41.7826,41.9183,478952.0
2020-03-31 15:35:00,49.43,49.54,49.38,49.52,390211.0,41.9183,42.0116,41.8759,41.9946,390211.0
2020-03-31 15:40:00,49.53,49.61,49.49,49.57,490882.0,42.0031,42.071,41.9692,42.0371,490882.0
2020-03-31 15:45:00,49.58,49.58,49.39,49.41,795999.0,42.0455,42.0455,41.8844,41.9014,795999.0
2020-03-31 15:50:00,49.41,49.62,49.4,49.6,1113801.0,41.9014,42.0795,41.8929,42.0625,1113801.0
2020-03-31 15:55:00,49.59,49.97,49.57,49.85,2372507.0,42.054,42.3763,42.0371,42.2745,2372507.0
2020-04-01 09:30:00,48.13,48.31,48.09,48.16,551738.0,40.8159,40.9685,40.782,40.8413,551738.0
2020-04-01 09:35:00,48.14,48.39,48.11,48.35,219818.0,40.8244,41.0364,40.7989,41.0024,219818.0
2020-04-01 09:40:00,48.35,48.49,48.32,48.42,102231.0,41.0024,41.1212,40.977,41.0618,102231.0
2020-04-01 09:45:00,48.41,48.44,48.3,48.37,212398.0,41.0533,41.0788,40.96,41.0194,212398.0
2020-04-01 09:50:00,48.36,48.45,48.35,48.39,453375.0,41.0109,41.0873,41.0024,41.0364,453375.0
2020-04-01 09:55:00,48.4,48.4,48.32,48.37,143129.0,41.0449,41.0449,40.977,41.0194,143129.0
2020-04-01 10:00:00,48.38,48.44,48.24,48.25,256468.0,41.0279,41.0788,40.9092,40.9176,256468.0
2020-04-01 10:05:00,48.24,48.45,48.23,48.43,209403.0,40.9092,41.0873,40.9007,41.0703,209403.0
2020-04-01 10:10:00,48.44,48.45,48.36,48.42,223967.0,41.0788,41.0873,41.0109,41.0618,223967.0
2020-04-01 10:15:00,48.41,48.56,48.41,48.48,155673.0,41.0533,41.1805,41.0533,41.1127,155673.0
2020-04-01 10:20:00,48.48,48.57,48.44,48.45,218877.0,41.1127,41.189,41.0788,41.0873,218877.0
2020-04-01 10:25:00,48.45,48.5,48.44,48.49,264504.0,41.0873,41.1297,41.0788,41.1212,264504.0
2020-04-01 10:30:00,48.49,48.63,48.44,48.6,132718.0,41.1212,41.2399,41.0788,41.2145,132718.0
2020-04-01 10:35:00,48.61,48.63,48.54,48.54,88111.0,41.2229,41.2399,41.1636,41.1636,88111.0
2020-04-01 10:40:00,48.55,48.59,48.48,48.53,194950.0,41.1721,41.206,41.1127,41.1551,194950.0
2020-04-01 10:45:00,48.54,48.71,48.52,48.67,135679.0,41.1636,41.3077,41.1466,41.2738,135679.0
2020-04-01 10:50:00,48.66,48.67,48.59,48.59,126675.0,41.2653,41.2738,41.206,41.206,126675.0
2020-04-01 10:55:00,48.58,48.58,48.47,48.51,225864.0,41.1975,41.1975,41.1042,41.1381,225864.0
2020-04-01 11:00:00,48.51,48.62,48.49,48.6,142053.0,41.1381,41.2314,41.1212,41.2145,142053.0
2020-04-01 11:05:00,48.6,48.69,48.57,48.67,93528.0,41.2145,41.2908,41.189,41.2738,93528.0
2020-04-01 11:10:00,48.68,48.72,48.6,48.63,162579.0,41.2823,41.3162,41.2145,41.2399,162579.0
2020-04-01 11:15:00,48.63,48.68,48.58,48.65,196045.0,41.2399,41.2823,41.1975,41.2569,196045.0
2020-04-01 11:20:00,48.65,48.67,48.47,48.47,183910.0,41.2569,41.2738,41.1042,41.1042,183910.0
2020-04-01 11:25:00,48.48,48.51,48.24,48.29,253748.0,41.1127,41.1381,40.9092,40.9516,253748.0
2020-04-01 11:30:00,48.29,48.46,48.23,48.43,255990.0,40.9516,41.0957,40.9007,41.0703,255990.0
2020-04-01 11:35:00,48.44,48.47,48.35,48.35,226479.0,41.0788,41.1042,41.0024,41.0024,226479.0
2020-04-01 11:40:00,48.35,48.36,48.22,48.26,231891.0,41.0024,41.0109,40.8922,40.9261,231891.0
2020-04-01 11:45:00,48.26,48.48,48.17,48.2,254731.0,40.9261,41.1127,40.8498,40.8752,254731.0
2020-04-01 11:50:00,48.2,48.25,48.17,48.21,147107.0,40.8752,40.9176,40.8498,40.8837,147107.0
2020-04-01 11:55:00,48.2,48.29,48.19,48.21,202337.0,40.8752,40.9516,40.8668,40.8837,202337.0
2020-04-01 12:00:00,48.2,48.23,48.11,48.12,103473.0,40.8752,40.9007,40.7989,40.8074,103473.0
2020-04-01 12:05:00,48.11,48.17,48.1,48.11,80084.0,40.7989,40.8498,40.7904,40.7989,80084.0
2020-04-01 12:10:00,48.12,48.16,48.05,48.13,220828.0,40.8074,40.8413,40.748,40.8159,220828.0
2020-04-01 12:15:00,48.14,48.15,48.03,48.03,88232.0,40.8244,40.8328,40.7311,40.7311,88232.0
2020-04-01 12:20:00,48.03,48.1,48.02,48.05,121827.0,40.7311,40.7904,40.7226,40.748,121827.0
2020-04-01 12:25:00,48.06,48.1,47.95,47.97,157966.0,40.7565,40.7904,40.6632,40.6802,157966.0
2020-04-01 12:30:00,47.96,48.06,47.96,48.03,109359.0,40.6717,40.7565,40.6717,40.7311,109359.0
2020-04-01 12:35:00,48.01,48.02,47.92,47.93,138068.0,40.7141,40.7226,40.6378,40.6463,138068.0
2020-04-01 12:40:00,47.94,47.96,47.91,47.94,261777.0,40.6548,40.6717,40.6293,40.6548,261777.0
2020-04-01 12:45:00,47.94,47.97,47.86,47.87,213121.0,40.6548,40.6802,40.5869,40.5954,213121.0
2020-04-01 12:50:00,47.87,47.99,47.87,47.98,216516.0,40.5954,40.6972,40.5954,40.6887,216516.0
2020-04-01 12:55:00,47.97,48.02,47.91,47.94,130384.0,40.6802,40.7226,40.6293,40.6548,130384.0
2020-04-01 13:00:00,47.94,48.06,47.9,48.03,178491.0,40.6548,40.7565,40.6208,40.7311,178491.0
2020-04-01 13:05:00,48.04,48.05,47.96,47.98,165193.0,40.7396,40.748,40.6717,40.6887,165193.0
2020-04-01 13:10:00,47.99,48.02,47.93,47.93,291418.0,40.6972,40.7226,40.6463,40.6463,291418.0
2020-04-01 13:15:00,47.93,48.0,47.9,47.97,537244.0,40.6463,40.7056,40.6208,40.6802,537244.0
2020-04-01 13:20:00,47.97,48.1,47.95,48.09,204429.0,40.6802,40.7904,40.6632,40.782,204429.0
2020-04-01 13:25:00,48.09,48.12,48.0,48.09,206254.0,40.782,40.8074,40.7056,40.782,206254.0
2020-04-01 13:30:00,48.08,48.08,47.95,47.96,185289.0,40.7735,40.7735,40.6632,40.6717,185289.0
2020-04-01 13:35:00,47.96,48.02,47.95,48.02,181144.0,40.6717,40.7226,40.6632,40.7226,181144.0
2020-04-01 13:40:00,48.02,48.09,48.01,48.08,80073.0,40.7226,40.782,40.7141,40.7735,80073.0
2020-04-01 13:45:00,48.08,48.08,47.98,48.03,361112.0,40.7735,40.7735,40.6887,40.7311,361112.0
2020-04-01 13:50:00,48.03,48.12,48.0,48.12,204527.0,40.7311,40.8074,40.7056,40.8074,204527.0
2020-04-01 13:55:00,48.11,48.22,48.11,48.21,148055.0,40.7989,40.8922,40.7989,40.8837,148055.0
2020-04-01 14:00:00,48.21,48.31,48.2,48.27,159626.0,40.8837,40.9685,40.8752,40.9346,159626.0
2020-04-01 14:05:00,48.27,48.33,48.23,48.23,195553.0,40.9346,40.9855,40.9007,40.9007,195553.0
2020-04-01 14:10:00,48.25,48.3,48.19,48.19,386159.0,40.9176,40.96,40.8668,40.8668,386159.0
2020-04-01 14:15:00,48.19,48.21,48.12,48.15,186082.0,40.8668,40.8837,40.8074,40.8328,186082.0
2020-04-01 14:20:00,48.17,48.22,48.12,48.14,162718.0,40.8498,40.8922,40.8074,40.8244,162718.0
2020-04-01 14:25:00,48.14,48.21,48.13,48.16,111091.0,40.8244,40.8837,40.8159,40.8413,111091.0
2020-04-01 14:30:00,48.16,48.16,48.05,48.09,220294.0,40.8413,40.8413,40.748,40.782,220294.0
2020-04-01 14:35:00,48.09,48.21,48.06,48.19,163780.0,40.782,40.8837,40.7565,40.8668,163780.0
2020-04-01 14:40:00,48.19,48.2,48.1,48.12,366981.0,40.8668,40.8752,40.7904,40.8074,366981.0
2020-04-01 14:45:00,48.12,48.18,48.1,48.12,283128.0,40.8074,40.8583,40.7904,40.8074,283128.0
2020-04-01 14:50:00,48.11,48.14,48.03,48.04,386018.0,40.7989,40.8244,40.7311,40.7396,386018.0
2020-04-01 14:55:00,48.04,48.05,47.97,47.98,356157.0,40.7396,40.748,40.6802,40.6887,356157.0
2020-04-01 15:00:00,47.98,48.07,47.97,47.97,389902.0,40.6887,40.765,40.6802,40.6802,389902.0
2020-04-01 15:05:00,47.97,48.02,47.91,47.92,276869.0,40.6802,40.7226,40.6293,40.6378,276869.0
2020-04-01 15:10:00,47.92,47.95,47.87,47.91,122138.0,40.6378,40.6632,40.5954,40.6293,122138.0
2020-04-01 15:15:00,47.91,47.95,47.89,47.95,322421.0,40.6293,40.6632,40.6124,40.6632,322421.0
2020-04-01 15:20:00,47.95,47.95,47.86,47.87,402423.0,40.6632,40.6632,40.5869,40.5954,402423.0
2020-04-01 15:25:00,47.87,47.93,47.82,47.83,817029.0,40.5954,40.6463,40.553,40.5615,817029.0
2020-04-01 15:30:00,47.83,47.9,47.82,47.84,350190.0,40.5615,40.6208,40.553,40.57,350190.0
2020-04-01 15:35:00,47.84,47.85,47.69,47.71,315504.0,40.57,40.5784,40.4427,40.4597,315504.0
2020-04-01 15:40:00,47.71,47.76,47.65,47.69,381286.0,40.4597,40.5021,40.4088,40.4427,381286.0
2020-04-01 15:45:00,47.7,47.87,47.7,47.82,419255.0,40.4512,40.5954,40.4512,40.553,419255.0
2020-04-01 15:50:00,47.81,47.82,47.73,47.77,1050549.0,40.5445,40.553,40.4767,40.5106,1050549.0
2020-04-01 15:55:00,47.77,47.81,47.6,47.64,794575.0,40.5106,40.5445,40.3664,40.4003,794575.0
2020-04-02 09:30:00,47.69,47.89,47.67,47.84,165571.0,40.4427,40.6124,40.4258,40.57,165571.0
2020-04-02 09:35:00,47.84,47.94,47.81,47.82,95788.0,40.57,40.6548,40.5445,40.553,95788.0
2020-04-02 09:40:00,47.83,47.88,47.61,47.64,220100.0,40.5615,40.6039,40.3749,40.4003,220100.0
2020-04-02 09:45:00,47.66,47.68,47.56,47.59,154491.0,40.4173,40.4343,40.3325,40.3579,154491.0
2020-04-02 09:50:00,47.6,47.72,47.55,47.56,138764.0,40.3664,40.4682,40.324,40.3325,138764.0
2020-04-02 09:55:00,47.55,47.81,47.55,47.78,60601.0,40.324,40.5445,40.324,40.5191,60601.0
2020-04-02 10:00:00,47.8,47.84,47.71,47.81,87352.0,40.536,40.57,40.4597,40.5445,87352.0
2020-04-02 10:05:00,47.82,47.98,47.74,47.97,112606.0,40.553,40.6887,40.4851,40.6802,112606.0
2020-04-02 10:10:00,47.98,48.05,47.96,48.03,94644.0,40.6887,40.748,40.6717,40.7311,94644.0
2020-04-02 10:15:00,48.03,48.09,47.93,48.08,63514.0,40.7311,40.782,40.6463,40.7735,63514.0
2020-04-02 10:20:00,48.08,48.12,48.01,48.02,190943.0,40.7735,40.8074,40.7141,40.7226,190943.0
2020-04-02 10:25:00,48.03,48.18,47.96,48.17,95215.0,40.7311,40.8583,40.6717,40.8498,95215.0
2020-04-02 10:30:00,48.17,48.42,48.12,48.4,273910.0,40.8498,41.0618,40.8074,41.0449,273910.0
2020-04-02 10:35:00,48.4,48.68,48.4,48.67,143013.0,41.0449,41.2823,41.0449,41.2738,143013.0
2020-04-02 10:40:00,48.66,48.67,48.42,48.53,207652.0,41.2653,41.2738,41.0618,41.1551,207652.0
2020-04-02 10:45:00,48.54,48.64,48.4,48.41,244912.0,41.1636,41.2484,41.0449,41.0533,244912.0
2020-04-02 10:50:00,48.42,48.47,48.25,48.29,113312.0,41.0618,41.1042,40.9176,40.9516,113312.0
2020-04-02 10:55:00,48.31,48.49,48.31,48.45,226308.0,40.9685,41.1212,40.9685,41.0873,226308.0
2020-04-02 11:00:00,48.46,48.49,48.36,48.4,174285.0,41.0957,41.1212,41.0109,41.0449,174285.0
2020-04-02 11:05:00,48.41,48.41,48.22,48.26,154540.0,41.0533,41.0533,40.8922,40.9261,154540.0
2020-04-02 11:10:00,48.26,48.3,48.19,48.27,981524.0,40.9261,40.96,40.8668,40.9346,981524.0
2020-04-02 11:15:00,48.28,48.39,48.27,48.31,192261.0,40.9431,41.0364,40.9346,40.9685,192261.0
2020-04-02 11:20:00,48.32,48.4,48.28,48.3,119735.0,40.977,41.0449,40.9431,40.96,119735.0
2020-04-02 11:25:00,48.3,48.31,48.16,48.22,150512.0,40.96,40.9685,40.8413,40.8922,150512.0
2020-04-02 11:30:00,48.22,48.36,48.22,48.3,163080.0,40.8922,41.0109,40.8922,40.96,163080.0
2020-04-02 11:35:00,48.29,48.35,48.15,48.21,400179.0,40.9516,41.0024,40.8328,40.8837,400179.0
2020-04-02 11:40:00,48.21,48.34,48.2,48.34,210249.0,40.8837,40.994,40.8752,40.994,210249.0
2020-04-02 11:45:00,48.32,48.47,48.28,48.45,191909.0,40.977,41.1042,40.9431,41.0873,191909.0
2020-04-02 11:50:00,48.45,48.46,48.36,48.38,140744.0,41.0873,41.0957,41.0109,41.0279,140744.0
2020-04-02 11:55:00,48.38,48.49,48.37,48.43,115923.0,41.0279,41.1212,41.0194,41.0703,115923.0
2020-04-02 12:00:00,48.44,48.52,48.39,48.47,118577.0,41.0788,41.1466,41.0364,41.1042,118577.0
2020-04-02 12:05:00,48.46,48.56,48.44,48.49,119591.0,41.0957,41.1805,41.0788,41.1212,119591.0
2020-04-02 12:10:00,48.48,48.6,48.46,48.57,213327.0,41.1127,41.2145,41.0957,41.189,213327.0
2020-04-02 12:15:00,48.56,48.57,48.48,48.48,125564.0,41.1805,41.189,41.1127,41.1127,125564.0
2020-04-02 12:20:00,48.48,48.5,48.39,48.39,270533.0,41.1127,41.1297,41.0364,41.0364,270533.0
2020-04-02 12:25:00,48.39,48.46,48.35,48.36,181180.0,41.0364,41.0957,41.0024,41.0109,181180.0
2020-04-02 12:30:00,48.36,48.42,48.33,48.33,119732.0,41.0109,41.0618,40.9855,40.9855,119732.0
2020-04-02 12:35:00,48.33,48.41,48.33,48.4,179888.0,40.9855,41.0533,40.9855,41.0449,179888.0
2020-04-02 12:40:00,48.41,48.44,48.34,48.43,76343.0,41.0533,41.0788,40.994,41.0703,76343.0
2020-04-02 12:45:00,48.43,48.52,48.38,48.52,243224.0,41.0703,41.1466,41.0279,41.1466,243224.0
2020-04-02 12:50:00,48.52,48.56,48.47,48.54,191078.0,41.1466,41.1805,41.1042,41.1636,191078.0
2020-04-02 12:55:00,48.53,48.53,48.4,48.44,176205.0,41.1551,41.1551,41.0449,41.0788,176205.0
2020-04-02 13:00:00,48.44,48.52,48.38,48.42,186543.0,41.0788,41.1466,41.0279,41.0618,186543.0
2020-04-02 13:05:00,48.42,48.42,48.26,48.26,181554.0,41.0618,41.0618,40.9261,40.9261,181554.0
2020-04-02 13:10:00,48.26,48.28,48.14,48.19,145835.0,40.9261,40.9431,40.8244,40.8668,145835.0
2020-04-02 13:15:00,48.18,48.22,48.07,48.08,136043.0,40.8583,40.8922,40.765,40.7735,136043.0
2020-04-02 13:20:00,48.05,48.15,48.05,48.11,90716.0,40.748,40.8328,40.748,40.7989,90716.0
2020-04-02 13:25:00,48.12,48.12,47.99,48.01,194979.0,40.8074,40.8074,40.6972,40.7141,194979.0
2020-04-02 13:30:00,48.0,48.02,47.93,47.99,104126.0,40.7056,40.7226,40.6463,40.6972,104126.0
2020-04-02 13:35:00,48.0,48.04,47.93,47.94,180315.0,40.7056,40.7396,40.6463,40.6548,180315.0
2020-04-02 13:40:00,47.95,48.09,47.94,48.07,132331.0,40.6632,40.782,40.6548,40.765,132331.0
2020-04-02 13:45:00,48.08,48.08,48.01,48.02,306654.0,40.7735,40.7735,40.7141,40.7226,306654.0
2020-04-02 13:50:00,48.01,48.13,48.01,48.13,138369.0,40.7141,40.8159,40.7141,40.8159,138369.0
2020-04-02 13:55:00,48.13,48.16,47.97,47.99,225346.0,40.8159,40.8413,40.6802,40.6972,225346.0
2020-04-02 14:00:00,47.99,47.99,47.83,47.85,159766.0,40.6972,40.6972,40.5615,40.5784,159766.0
2020-04-02 14:05:00,47.85,47.87,47.77,47.78,107461.0,40.5784,40.5954,40.5106,40.5191,107461.0
2020-04-02 14:10:00,47.78,47.91,47.73,47.9,203927.0,40.5191,40.6293,40.4767,40.6208,203927.0
2020-04-02 14:15:00,47.91,47.93,47.75,47.75,235815.0,40.6293,40.6463,40.4936,40.4936,235815.0
2020-04-02 14:20:00,47.75,47.8,47.72,47.78,347891.0,40.4936,40.536,40.4682,40.5191,347891.0
2020-04-02 14:25:00,47.78,47.97,47.76,47.95,202607.0,40.5191,40.6802,40.5021,40.6632,202607.0
2020-04-02 14:30:00,47.95,47.99,47.85,47.92,185560.0,40.6632,40.6972,40.5784,40.6378,185560.0
2020-04-02 14:35:00,47.92,48.01,47.9,48.0,201971.0,40.6378,40.7141,40.6208,40.7056,201971.0
2020-04-02 14:40:00,48.0,48.01,47.88,47.91,173376.0,40.7056,40.7141,40.6039,40.6293,173376.0
2020-04-02 14:45:00,47.9,48.02,47.87,47.92,217690.0,40.6208,40.7226,40.5954,40.6378,217690.0
2020-04-02 14:50:00,47.92,48.14,47.91,48.07,192625.0,40.6378,40.8244,40.6293,40.765,192625.0
2020-04-02 14:55:00,48.07,48.22,48.05,48.21,265077.0,40.765,40.8922,40.748,40.8837,265077.0
2020-04-02 15:00:00,48.21,48.28,48.16,48.2,331894.0,40.8837,40.9431,40.8413,40.8752,331894.0
2020-04-02 15:05:00,48.2,48.22,48.11,48.2,259812.0,40.8752,40.8922,40.7989,40.8752,259812.0
2020-04-02 15:10:00,48.2,48.2,48.09,48.13,342081.0,40.8752,40.8752,40.782,40.8159,342081.0
2020-04-02 15:15:00,48.13,48.25,48.12,48.23,480371.0,40.8159,40.9176,40.8074,40.9007,480371.0
2020-04-02 15:20:00,48.23,48.28,48.2,48.26,188941.0,40.9007,40.9431,40.8752,40.9261,188941.0
2020-04-02 15:25:00,48.26,48.28,48.17,48.24,283277.0,40.9261,40.9431,40.8498,40.9092,283277.0
2020-04-02 15:30:00,48.25,48.3,48.11,48.14,296918.0,40.9176,40.96,40.7989,40.8244,296918.0
2020-04-02 15:35:00,48.14,48.18,48.07,48.11,257746.0,40.8244,40.8583,40.765,40.7989,257746.0
2020-04-02 15:40:00,48.12,48.36,48.1,48.35,462900.0,40.8074,41.0109,40.7904,41.0024,462900.0
2020-04-02 15:45:00,48.35,48.41,48.24,48.33,431363.0,41.0024,41.0533,40.9092,40.9855,431363.0
2020-04-02 15:50:00,48.33,48.56,48.33,48.55,583167.0,40.9855,41.1805,40.9855,41.1721,583167.0
2020-04-02 15:55:00,48.55,48.63,48.48,48.5,602747.0,41.1721,41.2399,41.1127,41.1297,602747.0
2020-04-03 09:30:00,47.72,47.84,47.67,47.77,202392.0,40.4682,40.57,40.4258,40.5106,202392.0
2020-04-03 09:35:00,47.79,47.8,47.71,47.8,66139.0,40.5276,40.536,40.4597,40.536,66139.0
2020-04-03 09:40:00,47.79,47.89,47.75,47.82,60343.0,40.5276,40.6124,40.4936,40.553,60343.0
2020-04-03 09:45:00,47.81,47.82,47.71,47.72,88565.0,40.5445,40.553,40.4597,40.4682,88565.0
2020-04-03 09:50:00,47.72,47.74,47.61,47.66,77234.0,40.4682,40.4851,40.3749,40.4173,77234.0
2020-04-03 09:55:00,47.65,47.74,47.64,47.69,150439.0,40.4088,40.4851,40.4003,40.4427,150439.0
2020-04-03 10:00:00,47.7,47.79,47.65,47.67,551414.0,40.4512,40.5276,40.4088,40.4258,551414.0
2020-04-03 10:05:00,47.68,47.79,47.66,47.75,140349.0,40.4343,40.5276,40.4173,40.4936,140349.0
2020-04-03 10:10:00,47.75,47.75,47.66,47.7,1825975.0,40.4936,40.4936,40.4173,40.4512,1825975.0
2020-04-03 10:15:00,47.7,47.7,47.56,47.57,417020.0,40.4512,40.4512,40.3325,40.341,417020.0
2020-04-03 10:20:00,47.58,47.62,47.52,47.62,254559.0,40.3495,40.3834,40.2986,40.3834,254559.0
2020-04-03 10:25:00,47.62,47.63,47.51,47.56,1382153.0,40.3834,40.3919,40.2901,40.3325,1382153.0
2020-04-03 10:30:00,47.55,47.59,47.45,47.48,305136.0,40.324,40.3579,40.2392,40.2647,305136.0
2020-04-03 10:35:00,47.48,47.52,47.42,47.45,109511.0,40.2647,40.2986,40.2138,40.2392,109511.0
2020-04-03 10:40:00,47.44,47.5,47.41,47.49,92846.0,40.2307,40.2816,40.2053,40.2731,92846.0
2020-04-03 10:45:00,47.49,47.53,47.45,47.51,92095.0,40.2731,40.3071,40.2392,40.2901,92095.0
2020-04-03 10:50:00,47.51,47.57,47.47,47.49,99089.0,40.2901,40.341,40.2562,40.2731,99089.0
2020-04-03 10:55:00,47.49,47.64,47.49,47.6,69382.0,40.2731,40.4003,40.2731,40.3664,69382.0
2020-04-03 11:00:00,47.6,47.65,47.58,47.59,606007.0,40.3664,40.4088,40.3495,40.3579,606007.0
2020-04-03 11:05:00,47.59,47.6,47.51,47.57,117771.0,40.3579,40.3664,40.2901,40.341,117771.0
2020-04-03 11:10:00,47.57,47.59,47.52,47.52,91504.0,40.341,40.3579,40.2986,40.2986,91504.0
2020-04-03 11:15:00,47.52,47.55,47.46,47.49,104964.0,40.2986,40.324,40.2477,40.2731,104964.0
2020-04-03 11:20:00,47.48,47.53,47.33,47.34,165669.0,40.2647,40.3071,40.1375,40.1459,165669.0
2020-04-03 11:25:00,47.34,47.47,47.33,47.44,96353.0,40.1459,40.2562,40.1375,40.2307,96353.0
2020-04-03 11:30:00,47.42,47.45,47.35,47.43,380815.0,40.2138,40.2392,40.1544,40.2223,380815.0
2020-04-03 11:35:00,47.43,47.46,47.34,47.41,238111.0,40.2223,40.2477,40.1459,40.2053,238111.0
2020-04-03 11:40:00,47.41,47.42,47.29,47.3,48116.0,40.2053,40.2138,40.1035,40.112,48116.0
2020-04-03 11:45:00,47.3,47.3,47.21,47.26,199330.0,40.112,40.112,40.0357,40.0781,199330.0
2020-04-03 11:50:00,47.26,47.28,47.21,47.28,204070.0,40.0781,40.0951,40.0357,40.0951,204070.0
2020-04-03 11:55:00,47.27,47.37,47.27,47.33,96748.0,40.0866,40.1714,40.0866,40.1375,96748.0
2020-04-03 12:00:00,47.33,47.36,47.27,47.3,98394.0,40.1375,40.1629,40.0866,40.112,98394.0
2020-04-03 12:05:00,47.31,47.31,47.17,47.21,122282.0,40.1205,40.1205,40.0018,40.0357,122282.0
2020-04-03 12:10:00,47.22,47.23,47.15,47.18,127755.0,40.0442,40.0527,39.9848,40.0102,127755.0
2020-04-03 12:15:00,47.18,47.2,47.12,47.16,99633.0,40.0102,40.0272,39.9594,39.9933,99633.0
2020-04-03 12:20:00,47.15,47.22,47.14,47.18,97374.0,39.9848,40.0442,39.9763,40.0102,97374.0
2020-04-03 12:25:00,47.18,47.2,47.12,47.19,105200.0,40.0102,40.0272,39.9594,40.0187,105200.0
2020-04-03 12:30:00,47.19,47.26,47.17,47.24,127933.0,40.0187,40.0781,40.0018,40.0611,127933.0
2020-04-03 12:35:00,47.23,47.3,47.22,47.3,133902.0,40.0527,40.112,40.0442,40.112,133902.0
2020-04-03 12:40:00,47.3,47.33,47.24,47.32,202243.0,40.112,40.1375,40.0611,40.129,202243.0
2020-04-03 12:45:00,47.32,47.32,47.16,47.19,87684.0,40.129,40.129,39.9933,40.0187,87684.0
2020-04-03 12:50:00,47.2,47.23,47.17,47.2,170524.0,40.0272,40.0527,40.0018,40.0272,170524.0
2020-04-03 12:55:00,47.2,47.25,47.18,47.24,188647.0,40.0272,40.0696,40.0102,40.0611,188647.0
2020-04-03 13:00:00,47.24,47.27,47.21,47.25,117825.0,40.0611,40.0866,40.0357,40.0696,117825.0
2020-04-03 13:05:00,47.25,47.29,47.23,47.28,1024764.0,40.0696,40.1035,40.0527,40.0951,1024764.0
2020-04-03 13:10:00,47.29,47.3,47.18,47.19,149213.0,40.1035,40.112,40.0102,40.0187,149213.0
2020-04-03 13:15:00,47.19,47.28,47.19,47.26,86549.0,40.0187,40.0951,40.0187,40.0781,86549.0
2020-04-03 13:20:00,47.26,47.27,47.2,47.21,94385.0,40.0781,40.0866,40.0272,40.0357,94385.0
2020-04-03 13:25:00,47.21,47.21,47.14,47.16,105683.0,40.0357,40.0357,39.9763,39.9933,105683.0
2020-04-03 13:30:00,47.16,47.17,47.11,47.13,170479.0,39.9933,40.0018,39.9509,39.9678,170479.0
2020-04-03 13:35:00,47.14,47.15,47.1,47.11,174091.0,39.9763,39.9848,39.9424,39.9509,174091.0
2020-04-03 13:40:00,47.11,47.14,47.07,47.14,93264.0,39.9509,39.9763,39.917,39.9763,93264.0
2020-04-03 13:45:00,47.14,47.22,47.13,47.17,155784.0,39.9763,40.0442,39.9678,40.0018,155784.0
2020-04-03 13:50:00,47.17,47.2,47.13,47.17,282774.0,40.0018,40.0272,39.9678,40.0018,282774.0
2020-04-03 13:55:00,47.16,47.17,47.09,47.15,396704.0,39.9933,40.0018,39.9339,39.9848,396704.0
2020-04-03 14:00:00,47.15,47.2,47.1,47.15,252304.0,39.9848,40.0272,39.9424,39.9848,252304.0
2020-04-03 14:05:00,47.14,47.15,47.09,47.11,354683.0,39.9763,39.9848,39.9339,39.9509,354683.0
2020-04-03 14:10:00,47.11,47.12,47.06,47.1,224890.0,39.9509,39.9594,39.9085,39.9424,224890.0
2020-04-03 14:15:00,47.11,47.13,47.08,47.11,225907.0,39.9509,39.9678,39.9254,39.9509,225907.0
2020-04-03 14:20:00,47.11,47.17,47.1,47.16,100165.0,39.9509,40.0018,39.9424,39.9933,100165.0
2020-04-03 14:25:00,47.16,47.28,47.15,47.27,290619.0,39.9933,40.0951,39.9848,40.0866,290619.0
2020-04-03 14:30:00,47.26,47.27,47.16,47.21,282953.0,40.0781,40.0866,39.9933,40.0357,282953.0
2020-04-03 14:35:00,47.21,47.24,47.17,47.21,192854.0,40.0357,40.0611,40.0018,40.0357,192854.0
2020-04-03 14:40:00,47.21,47.25,47.16,47.18,200071.0,40.0357,40.0696,39.9933,40.0102,200071.0
2020-04-03 14:45:00,47.17,47.26,47.17,47.25,186510.0,40.0018,40.0781,40.0018,40.0696,186510.0
2020-04-03 14:50:00,47.24,47.37,47.24,47.3,148847.0,40.0611,40.1714,40.0611,40.112,148847.0
2020-04-03 14:55:00,47.31,47.38,47.3,47.36,175294.0,40.1205,40.1799,40.112,40.1629,175294.0
2020-04-03 15:00:00,47.36,47.43,47.3,47.33,285924.0,40.1629,40.2223,40.112,40.1375,285924.0
2020-04-03 15:05:00,47.34,47.35,47.28,47.29,256540.0,40.1459,40.1544,40.0951,40.1035,256540.0
2020-04-03 15:10:00,47.28,47.35,47.26,47.3,262275.0,40.0951,40.1544,40.0781,40.112,262275.0
2020-04-03 15:15:00,47.3,47.43,47.28,47.37,236105.0,40.112,40.2223,40.0951,40.1714,236105.0
2020-04-03 15:20:00,47.37,47.38,47.27,47.27,218869.0,40.1714,40.1799,40.0866,40.0866,218869.0
2020-04-03 15:25:00,47.27,47.36,47.26,47.34,222515.0,40.0866,40.1629,40.0781,40.1459,222515.0
2020-04-03 15:30:00,47.34,47.4,47.27,47.28,421448.0,40.1459,40.1968,40.0866,40.0951,421448.0
2020-04-03 15:35:00,47.28,47.34,47.21,47.22,270948.0,40.0951,40.1459,40.0357,40.0442,270948.0
2020-04-03 15:40:00,47.21,47.26,47.15,47.16,223173.0,40.0357,40.0781,39.9848,39.9933,223173.0
2020-04-03 15:45:00,47.16,47.39,47.16,47.37,421408.0,39.9933,40.1883,39.9933,40.1714,421408.0
2020-04-03 15:50:00,47.37,47.53,47.37,47.49,495344.0,40.1714,40.3071,40.1714,40.2731,495344.0
2020-04-03 15:55:00,47.49,47.51,47.34,47.4,1094557.0,40.2731,40.2901,40.1459,40.1968,1094557.0
2020-04-06 09:30:00,49.07,49.15,48.97,49.0,259668.0,41.613,41.6809,41.5282,41.5537,259668.0
2020-04-06 09:35:00,48.99,49.03,48.96,49.01,119601.0,41.5452,41.5791,41.5198,41.5622,119601.0
2020-04-06 09:40:00,49.02,49.09,49.02,49.07,49329.0,41.5706,41.63,41.5706,41.613,49329.0
2020-04-06 09:45:00,49.07,49.24,49.06,49.22,83800.0,41.613,41.7572,41.6046,41.7402,83800.0
2020-04-06 09:50:00,49.22,49.35,49.22,49.33,217701.0,41.7402,41.8505,41.7402,41.8335,217701.0
2020-04-06 09:55:00,49.33,49.41,49.28,49.4,70304.0,41.8335,41.9014,41.7911,41.8929,70304.0
2020-04-06 10:00:00,49.4,49.49,49.38,49.38,177751.0,41.8929,41.9692,41.8759,41.8759,177751.0
2020-04-06 10:05:00,49.4,49.4,49.28,49.38,118106.0,41.8929,41.8929,41.7911,41.8759,118106.0
2020-04-06 10:10:00,49.38,49.42,49.34,49.36,122727.0,41.8759,41.9098,41.842,41.859,122727.0
2020-04-06 10:15:00,49.35,49.46,49.35,49.45,121444.0,41.8505,41.9438,41.8505,41.9353,121444.0
2020-04-06 10:20:00,49.45,49.49,49.41,49.45,178133.0,41.9353,41.9692,41.9014,41.9353,178133.0
2020-04-06 10:25:00,49.44,49.45,49.36,49.37,115461.0,41.9268,41.9353,41.859,41.8674,115461.0
2020-04-06 10:30:00,49.37,49.39,49.29,49.37,131677.0,41.8674,41.8844,41.7996,41.8674,131677.0
2020-04-06 10:35:00,49.36,49.43,49.32,49.41,57325.0,41.859,41.9183,41.825,41.9014,57325.0
2020-04-06 10:40:00,49.42,49.42,49.27,49.28,256670.0,41.9098,41.9098,41.7826,41.7911,256670.0
2020-04-06 10:45:00,49.28,49.33,49.22,49.23,187617.0,41.7911,41.8335,41.7402,41.7487,187617.0
2020-04-06 10:50:00,49.23,49.31,49.22,49.29,130490.0,41.7487,41.8166,41.7402,41.7996,130490.0
2020-04-06 10:55:00,49.3,49.32,49.25,49.31,194862.0,41.8081,41.825,41.7657,41.8166,194862.0
2020-04-06 11:00:00,49.32,49.39,49.25,49.38,225082.0,41.825,41.8844,41.7657,41.8759,225082.0
2020-04-06 11:05:00,49.38,49.42,49.35,49.37,112639.0,41.8759,41.9098,41.8505,41.8674,112639.0
2020-04-06 11:10:00,49.38,49.44,49.34,49.43,157170.0,41.8759,41.9268,41.842,41.9183,157170.0
2020-04-06 11:15:00,49.42,49.44,49.39,49.41,112065.0,41.9098,41.9268,41.8844,41.9014,112065.0
2020-04-06 11:20:00,49.4,49.42,49.36,49.4,119138.0,41.8929,41.9098,41.859,41.8929,119138.0
2020-04-06 11:25:00,49.4,49.48,49.39,49.47,68082.0,41.8929,41.9607,41.8844,41.9522,68082.0
2020-04-06 11:30:00,49.46,49.54,49.44,49.45,150844.0,41.9438,42.0116,41.9268,41.9353,150844.0
2020-04-06 11:35:00,49.45,49.46,49.4,49.43,86856.0,41.9353,41.9438,41.8929,41.9183,86856.0
2020-04-06 11:40:00,49.43,49.47,49.41,49.42,97763.0,41.9183,41.9522,41.9014,41.9098,97763.0
2020-04-06 11:45:00,49.42,49.53,49.4,49.5,135692.0,41.9098,42.0031,41.8929,41.9777,135692.0
2020-04-06 11:50:00,49.5,49.55,49.48,49.55,116725.0,41.9777,42.0201,41.9607,42.0201,116725.0
2020-04-06 11:55:00,49.55,49.55,49.47,49.49,173747.0,42.0201,42.0201,41.9522,41.9692,173747.0
2020-04-06 12:00:00,49.5,49.57,49.46,49.57,126897.0,41.9777,42.0371,41.9438,42.0371,126897.0
2020-04-06 12:05:00,49.57,49.58,49.51,49.57,81380.0,42.0371,42.0455,41.9862,42.0371,81380.0
2020-04-06 12:10:00,49.56,49.59,49.5,49.58,114240.0,42.0286,42.054,41.9777,42.0455,114240.0
2020-04-06 12:15:00,49.58,49.62,49.57,49.62,99724.0,42.0455,42.0795,42.0371,42.0795,99724.0
2020-04-06 12:20:00,49.61,49.69,49.61,49.67,33897.0,42.071,42.1388,42.071,42.1219,33897.0
2020-04-06 12:25:00,49.67,49.68,49.61,49.63,97841.0,42.1219,42.1303,42.071,42.0879,97841.0
2020-04-06 12:30:00,49.64,49.64,49.52,49.59,117108.0,42.0964,42.0964,41.9946,42.054,117108.0
2020-04-06 12:35:00,49.58,49.61,49.54,49.57,141644.0,42.0455,42.071,42.0116,42.0371,141644.0
2020-04-06 12:40:00,49.57,49.61,49.52,49.55,117159.0,42.0371,42.071,41.9946,42.0201,117159.0
2020-04-06 12:45:00,49.54,49.58,49.53,49.54,75369.0,42.0116,42.0455,42.0031,42.0116,75369.0
2020-04-06 12:50:00,49.54,49.54,49.5,49.54,81485.0,42.0116,42.0116,41.9777,42.0116,81485.0
2020-04-06 12:55:00,49.53,49.59,49.52,49.59,111835.0,42.0031,42.054,41.9946,42.054,111835.0
2020-04-06 13:00:00,49.59,49.62,49.58,49.59,66819.0,42.054,42.0795,42.0455,42.054,66819.0
2020-04-06 13:05:00,49.58,49.6,49.55,49.58,89592.0,42.0455,42.0625,42.0201,42.0455,89592.0
2020-04-06 13:10:00,49.57,49.61,49.53,49.55,136912.0,42.0371,42.071,42.0031,42.0201,136912.0
2020-04-06 13:15:00,49.55,49.57,49.51,49.56,179122.0,42.0201,42.0371,41.9862,42.0286,179122.0
2020-04-06 13:20:00,49.56,49.58,49.53,49.56,131565.0,42.0286,42.0455,42.0031,42.0286,131565.0
2020-04-06 13:25:00,49.57,49.58,49.51,49.53,376882.0,42.0371,42.0455,41.9862,42.0031,376882.0
2020-04-06 13:30:00,49.53,49.55,49.47,49.52,119202.0,42.0031,42.0201,41.9522,41.9946,119202.0
2020-04-06 13:35:00,49.51,49.58,49.51,49.55,398175.0,41.9862,42.0455,41.9862,42.0201,398175.0
2020-04-06 13:40:00,49.55,49.65,49.54,49.65,119069.0,42.0201,42.1049,42.0116,42.1049,119069.0
2020-04-06 13:45:00,49.65,49.72,49.6,49.7,217431.0,42.1049,42.1643,42.0625,42.1473,217431.0
2020-04-06 13:50:00,49.7,49.73,49.67,49.67,113420.0,42.1473,42.1727,42.1219,42.1219,113420.0
2020-04-06 13:55:00,49.68,49.7,49.65,49.7,175195.0,42.1303,42.1473,42.1049,42.1473,175195.0
2020-04-06 14:00:00,49.7,49.7,49.6,49.63,187850.0,42.1473,42.1473,42.0625,42.0879,187850.0
2020-04-06 14:05:00,49.62,49.62,49.54,49.55,187994.0,42.0795,42.0795,42.0116,42.0201,187994.0
2020-04-06 14:10:00,49.54,49.6,49.52,49.53,201539.0,42.0116,42.0625,41.9946,42.0031,201539.0
2020-04-06 14:15:00,49.54,49.59,49.53,49.58,211834.0,42.0116,42.054,42.0031,42.0455,211834.0
2020-04-06 14:20:00,49.57,49.6,49.53,49.6,159954.0,42.0371,42.0625,42.0031,42.0625,159954.0
2020-04-06 14:25:00,49.61,49.61,49.54,49.56,172840.0,42.071,42.071,42.0116,42.0286,172840.0
2020-04-06 14:30:00,49.56,49.61,49.54,49.57,303104.0,42.0286,42.071,42.0116,42.0371,303104.0
2020-04-06 14:35:00,49.57,49.62,49.57,49.6,175786.0,42.0371,42.0795,42.0371,42.0625,175786.0
2020-04-06 14:40:00,49.6,49.62,49.56,49.6,193857.0,42.0625,42.0795,42.0286,42.0625,193857.0
2020-04-06 14:45:00,49.61,49.65,49.59,49.64,402898.0,42.071,42.1049,42.054,42.0964,402898.0
2020-04-06 14:50:00,49.64,49.66,49.62,49.63,207499.0,42.0964,42.1134,42.0795,42.0879,207499.0
2020-04-06 14:55:00,49.63,49.69,49.62,49.63,245740.0,42.0879,42.1388,42.0795,42.0879,245740.0
2020-04-06 15:00:00,49.62,49.64,49.56,49.63,250450.0,42.0795,42.0964,42.0286,42.0879,250450.0
2020-04-06 15:05:00,49.62,49.73,49.62,49.72,334290.0,42.0795,42.1727,42.0795,42.1643,334290.0
2020-04-06 15:10:00,49.72,49.72,49.56,49.61,327866.0,42.1643,42.1643,42.0286,42.071,327866.0
2020-04-06 15:15:00,49.62,49.65,49.48,49.49,941657.0,42.0795,42.1049,41.9607,41.9692,941657.0
2020-04-06 15:20:00,49.48,49.62,49.48,49.62,310338.0,41.9607,42.0795,41.9607,42.0795,310338.0
2020-04-06 15:25:00,49.61,49.69,49.58,49.68,268497.0,42.071,42.1388,42.0455,42.1303,268497.0
2020-04-06 15:30:00,49.67,49.72,49.61,49.66,270344.0,42.1219,42.1643,42.071,42.1134,270344.0
2020-04-06 15:35:00,49.67,49.77,49.65,49.74,559818.0,42.1219,42.2067,42.1049,42.1812,559818.0
2020-04-06 15:40:00,49.73,49.79,49.71,49.78,376222.0,42.1727,42.2236,42.1558,42.2151,376222.0
2020-04-06 15:45:00,49.78,49.8,49.7,49.76,665959.0,42.2151,42.2321,42.1473,42.1982,665959.0
2020-04-06 15:50:00,49.77,50.05,49.76,50.05,1397654.0,42.2067,42.4441,42.1982,42.4441,1397654.0
2020-04-06 15:55:00,50.05,50.09,49.92,49.93,1816865.0,42.4441,42.478,42.3339,42.3423,1816865.0
2020-04-07 09:30:00,51.64,51.82,51.53,51.61,303118.0,43.7925,43.9451,43.6992,43.767,303118.0
2020-04-07 09:35:00,51.61,51.63,51.46,51.46,73674.0,43.767,43.784,43.6398,43.6398,73674.0
2020-04-07 09:40:00,51.48,51.56,51.47,51.51,94023.0,43.6568,43.7246,43.6483,43.6822,94023.0
2020-04-07 09:45:00,51.52,51.57,51.48,51.5,100577.0,43.6907,43.7331,43.6568,43.6738,100577.0
2020-04-07 09:50:00,51.51,51.58,51.47,51.58,297036.0,43.6822,43.7416,43.6483,43.7416,297036.0
2020-04-07 09:55:00,51.58,51.6,51.5,51.55,163358.0,43.7416,43.7586,43.6738,43.7162,163358.0
2020-04-07 10:00:00,51.55,51.58,51.33,51.36,161263.0,43.7162,43.7416,43.5296,43.555,161263.0
2020-04-07 10:05:00,51.36,51.4,51.16,51.16,190049.0,43.555,43.589,43.3854,43.3854,190049.0
2020-04-07 10:10:00,51.16,51.22,51.01,51.07,305184.0,43.3854,43.4363,43.2582,43.3091,305184.0
2020-04-07 10:15:00,51.07,51.11,50.96,51.1,123759.0,43.3091,43.343,43.2158,43.3345,123759.0
2020-04-07 10:20:00,51.08,51.13,50.88,50.89,214035.0,43.3176,43.36,43.148,43.1565,214035.0
2020-04-07 10:25:00,50.87,50.97,50.81,50.81,81242.0,43.1395,43.2243,43.0886,43.0886,81242.0
2020-04-07 10:30:00,50.81,50.98,50.79,50.95,161578.0,43.0886,43.2328,43.0717,43.2073,161578.0
2020-04-07 10:35:00,50.94,50.95,50.82,50.89,66945.0,43.1989,43.2073,43.0971,43.1565,66945.0
2020-04-07 10:40:00,50.89,50.91,50.77,50.8,93938.0,43.1565,43.1734,43.0547,43.0801,93938.0
2020-04-07 10:45:00,50.79,50.85,50.6,50.61,117102.0,43.0717,43.1225,42.9105,42.919,117102.0
2020-04-07 10:50:00,50.63,50.65,50.51,50.52,75538.0,42.936,42.9529,42.8342,42.8427,75538.0
2020-04-07 10:55:00,50.52,50.68,50.5,50.61,90105.0,42.8427,42.9784,42.8257,42.919,90105.0
2020-04-07 11:00:00,50.6,50.65,50.53,50.64,154648.0,42.9105,42.9529,42.8512,42.9444,154648.0
2020-04-07 11:05:00,50.64,50.79,50.62,50.78,116789.0,42.9444,43.0717,42.9275,43.0632,116789.0
2020-04-07 11:10:00,50.79,50.82,50.7,50.78,117083.0,43.0717,43.0971,42.9953,43.0632,117083.0
2020-04-07 11:15:00,50.8,50.9,50.76,50.76,112662.0,43.0801,43.1649,43.0462,43.0462,112662.0
2020-04-07 11:20:00,50.77,50.83,50.71,50.82,120981.0,43.0547,43.1056,43.0038,43.0971,120981.0
2020-04-07 11:25:00,50.83,50.94,50.74,50.92,107739.0,43.1056,43.1989,43.0293,43.1819,107739.0
2020-04-07 11:30:00,50.91,50.98,50.89,50.93,317553.0,43.1734,43.2328,43.1565,43.1904,317553.0
2020-04-07 11:35:00,50.93,51.01,50.9,51.0,306321.0,43.1904,43.2582,43.1649,43.2497,306321.0
2020-04-07 11:40:00,51.02,51.13,50.99,51.07,114117.0,43.2667,43.36,43.2413,43.3091,114117.0
2020-04-07 11:45:00,51.08,51.11,51.02,51.04,210684.0,43.3176,43.343,43.2667,43.2837,210684.0
2020-04-07 11:50:00,51.04,51.04,50.91,50.95,225922.0,43.2837,43.2837,43.1734,43.2073,225922.0
2020-04-07 11:55:00,50.94,50.95,50.84,50.9,170946.0,43.1989,43.2073,43.1141,43.1649,170946.0
2020-04-07 12:00:00,50.91,51.04,50.9,51.03,124313.0,43.1734,43.2837,43.1649,43.2752,124313.0
2020-04-07 12:05:00,51.03,51.18,51.02,51.16,135777.0,43.2752,43.4024,43.2667,43.3854,135777.0
2020-04-07 12:10:00,51.16,51.16,51.07,51.11,98529.0,43.3854,43.3854,43.3091,43.343,98529.0
2020-04-07 12:15:00,51.12,51.22,51.12,51.2,36089.0,43.3515,43.4363,43.3515,43.4193,36089.0
2020-04-07 12:20:00,51.21,51.22,51.06,51.06,99583.0,43.4278,43.4363,43.3006,43.3006,99583.0
2020-04-07 12:25:00,51.07,51.1,51.0,51.09,81467.0,43.3091,43.3345,43.2497,43.3261,81467.0
2020-04-07 12:30:00,51.1,51.12,50.99,51.0,69985.0,43.3345,43.3515,43.2413,43.2497,69985.0
2020-04-07 12:35:00,51.0,51.05,50.94,50.99,55476.0,43.2497,43.2921,43.1989,43.2413,55476.0
2020-04-07 12:40:00,51.01,51.08,50.97,51.05,95809.0,43.2582,43.3176,43.2243,43.2921,95809.0
2020-04-07 12:45:00,51.07,51.13,51.03,51.09,190510.0,43.3091,43.36,43.2752,43.3261,190510.0
2020-04-07 12:50:00,51.09,51.11,50.97,51.01,92572.0,43.3261,43.343,43.2243,43.2582,92572.0
2020-04-07 12:55:00,50.99,51.06,50.95,50.97,185216.0,43.2413,43.3006,43.2073,43.2243,185216.0
2020-04-07 13:00:00,50.98,51.04,50.97,51.01,134047.0,43.2328,43.2837,43.2243,43.2582,134047.0
2020-04-07 13:05:00,51.0,51.07,50.94,50.98,57860.0,43.2497,43.3091,43.1989,43.2328,57860.0
2020-04-07 13:10:00,50.97,51.02,50.9,50.98,106919.0,43.2243,43.2667,43.1649,43.2328,106919.0
2020-04-07 13:15:00,50.98,50.98,50.85,50.87,101663.0,43.2328,43.2328,43.1225,43.1395,101663.0
2020-04-07 13:20:00,50.88,50.9,50.8,50.87,135394.0,43.148,43.1649,43.0801,43.1395,135394.0
2020-04-07 13:25:00,50.86,50.92,50.84,50.91,145405.0,43.131,43.1819,43.1141,43.1734,145405.0
2020-04-07 13:30:00,50.91,50.92,50.81,50.83,75136.0,43.1734,43.1819,43.0886,43.1056,75136.0
2020-04-07 13:35:00,50.83,50.85,50.78,50.79,149070.0,43.1056,43.1225,43.0632,43.0717,149070.0
2020-04-07 13:40:00,50.78,50.87,50.75,50.8,173897.0,43.0632,43.1395,43.0377,43.0801,173897.0
2020-04-07 13:45:00,50.8,50.89,50.78,50.81,124821.0,43.0801,43.1565,43.0632,43.0886,124821.0
2020-04-07 13:50:00,50.81,50.81,50.72,50.76,148481.0,43.0886,43.0886,43.0123,43.0462,148481.0
2020-04-07 13:55:00,50.76,50.78,50.71,50.76,122232.0,43.0462,43.0632,43.0038,43.0462,122232.0
2020-04-07 14:00:00,50.77,50.78,50.71,50.73,148444.0,43.0547,43.0632,43.0038,43.0208,148444.0
2020-04-07 14:05:00,50.72,50.73,50.63,50.72,1105051.0,43.0123,43.0208,42.936,43.0123,1105051.0
2020-04-07 14:10:00,50.71,50.78,50.68,50.7,267727.0,43.0038,43.0632,42.9784,42.9953,267727.0
2020-04-07 14:15:00,50.7,50.73,50.59,50.61,109611.0,42.9953,43.0208,42.902,42.919,109611.0
2020-04-07 14:20:00,50.61,50.77,50.6,50.74,224628.0,42.919,43.0547,42.9105,43.0293,224628.0
2020-04-07 14:25:00,50.75,50.84,50.7,50.71,357932.0,43.0377,43.1141,42.9953,43.0038,357932.0
2020-04-07 14:30:00,50.71,50.76,50.66,50.67,173362.0,43.0038,43.0462,42.9614,42.9699,173362.0
2020-04-07 14:35:00,50.66,50.67,50.56,50.57,189864.0,42.9614,42.9699,42.8766,42.8851,189864.0
2020-04-07 14:40:00,50.57,50.58,50.42,50.46,331771.0,42.8851,42.8936,42.7579,42.7918,331771.0
2020-04-07 14:45:00,50.47,50.56,50.46,50.46,177396.0,42.8003,42.8766,42.7918,42.7918,177396.0
2020-04-07 14:50:00,50.47,50.5,50.36,50.38,313128.0,42.8003,42.8257,42.707,42.724,313128.0
2020-04-07 14:55:00,50.37,50.46,50.34,50.41,206821.0,42.7155,42.7918,42.69,42.7494,206821.0
2020-04-07 15:00:00,50.42,50.57,50.4,50.53,212861.0,42.7579,42.8851,42.7409,42.8512,212861.0
2020-04-07 15:05:00,50.53,50.59,50.47,50.58,130882.0,42.8512,42.902,42.8003,42.8936,130882.0
2020-04-07 15:10:00,50.58,50.65,50.55,50.6,204433.0,42.8936,42.9529,42.8681,42.9105,204433.0
2020-04-07 15:15:00,50.61,50.62,50.35,50.35,546825.0,42.919,42.9275,42.6985,42.6985,546825.0
2020-04-07 15:20:00,50.36,50.39,50.22,50.22,954063.0,42.707,42.7324,42.5883,42.5883,954063.0
2020-04-07 15:25:00,50.24,50.4,50.2,50.22,234802.0,42.6052,42.7409,42.5713,42.5883,234802.0
2020-04-07 15:30:00,50.23,50.37,50.16,50.33,211247.0,42.5968,42.7155,42.5374,42.6816,211247.0
2020-04-07 15:35:00,50.34,50.47,50.29,50.46,263690.0,42.69,42.8003,42.6476,42.7918,263690.0
2020-04-07 15:40:00,50.46,50.53,50.42,50.45,291021.0,42.7918,42.8512,42.7579,42.7833,291021.0
2020-04-07 15:45:00,50.44,50.62,50.44,50.61,392188.0,42.7748,42.9275,42.7748,42.919,392188.0
2020-04-07 15:50:00,50.58,50.62,50.19,50.36,548546.0,42.8936,42.9275,42.5628,42.707,548546.0
2020-04-07 15:55:00,50.36,50.37,50.21,50.21,617709.0,42.707,42.7155,42.5798,42.5798,617709.0
2020-04-08 09:30:00,50.48,50.58,50.36,50.44,227474.0,42.8088,42.8936,42.707,42.7748,227474.0
2020-04-08 09:35:00,50.44,50.46,50.3,50.39,172503.0,42.7748,42.7918,42.6561,42.7324,172503.0
2020-04-08 09:40:00,50.38,50.46,50.37,50.41,355715.0,42.724,42.7918,42.7155,42.7494,355715.0
2020-04-08 09:45:00,50.42,50.46,50.28,50.29,357220.0,42.7579,42.7918,42.6392,42.6476,357220.0
2020-04-08 09:50:00,50.3,50.32,50.18,50.22,75647.0,42.6561,42.6731,42.5544,42.5883,75647.0
2020-04-08 09:55:00,50.21,50.24,50.11,50.13,65942.0,42.5798,42.6052,42.495,42.512,65942.0
2020-04-08 10:00:00,50.12,50.23,50.12,50.13,102811.0,42.5035,42.5968,42.5035,42.512,102811.0
2020-04-08 10:05:00,50.13,50.19,50.03,50.07,111973.0,42.512,42.5628,42.4271,42.4611,111973.0
2020-04-08 10:10:00,50.08,50.19,50.08,50.17,47014.0,42.4695,42.5628,42.4695,42.5459,47014.0
2020-04-08 10:15:00,50.17,50.27,50.13,50.26,46490.0,42.5459,42.6307,42.512,42.6222,46490.0
2020-04-08 10:20:00,50.27,50.29,50.22,50.23,58471.0,42.6307,42.6476,42.5883,42.5968,58471.0
2020-04-08 10:25:00,50.22,50.33,50.21,50.32,102601.0,42.5883,42.6816,42.5798,42.6731,102601.0
2020-04-08 10:30:00,50.34,50.36,50.26,50.35,79036.0,42.69,42.707,42.6222,42.6985,79036.0
2020-04-08 10:35:00,50.36,50.36,50.26,50.27,66539.0,42.707,42.707,42.6222,42.6307,66539.0
2020-04-08 10:40:00,50.27,50.3,50.15,50.18,51083.0,42.6307,42.6561,42.5289,42.5544,51083.0
2020-04-08 10:45:00,50.18,50.26,50.18,50.25,138173.0,42.5544,42.6222,42.5544,42.6137,138173.0
2020-04-08 10:50:00,50.28,50.36,50.26,50.26,119617.0,42.6392,42.707,42.6222,42.6222,119617.0
2020-04-08 10:55:00,50.26,50.35,50.18,50.33,185458.0,42.6222,42.6985,42.5544,42.6816,185458.0
2020-04-08 11:00:00,50.34,50.35,50.23,50.24,43680.0,42.69,42.6985,42.5968,42.6052,43680.0
2020-04-08 11:05:00,50.26,50.3,50.19,50.23,235800.0,42.6222,42.6561,42.5628,42.5968,235800.0
2020-04-08 11:10:00,50.24,50.38,50.23,50.36,174301.0,42.6052,42.724,42.5968,42.707,174301.0
2020-04-08 11:15:00,50.37,50.44,50.34,50.39,212202.0,42.7155,42.7748,42.69,42.7324,212202.0
2020-04-08 11:20:00,50.39,50.5,50.39,50.46,119733.0,42.7324,42.8257,42.7324,42.7918,119733.0
2020-04-08 11:25:00,50.47,50.61,50.47,50.6,78219.0,42.8003,42.919,42.8003,42.9105,78219.0
2020-04-08 11:30:00,50.6,50.7,50.57,50.69,368124.0,42.9105,42.9953,42.8851,42.9868,368124.0
2020-04-08 11:35:00,50.69,50.78,50.68,50.77,337061.0,42.9868,43.0632,42.9784,43.0547,337061.0
2020-04-08 11:40:00,50.76,50.81,50.71,50.72,111356.0,43.0462,43.0886,43.0038,43.0123,111356.0
2020-04-08 11:45:00,50.71,50.78,50.69,50.74,116478.0,43.0038,43.0632,42.9868,43.0293,116478.0
2020-04-08 11:50:00,50.74,50.74,50.65,50.66,228245.0,43.0293,43.0293,42.9529,42.9614,228245.0
2020-04-08 11:55:00,50.67,50.72,50.61,50.63,251264.0,42.9699,43.0123,42.919,42.936,251264.0
2020-04-08 12:00:00,50.64,50.67,50.57,50.66,118389.0,42.9444,42.9699,42.8851,42.9614,118389.0
2020-04-08 12:05:00,50.64,50.67,50.58,50.6,92575.0,42.9444,42.9699,42.8936,42.9105,92575.0
2020-04-08 12:10:00,50.61,50.61,50.53,50.57,69468.0,42.919,42.919,42.8512,42.8851,69468.0
2020-04-08 12:15:00,50.58,50.68,50.57,50.65,75283.0,42.8936,42.9784,42.8851,42.9529,75283.0
2020-04-08 12:20:00,50.65,50.71,50.62,50.68,88420.0,42.9529,43.0038,42.9275,42.9784,88420.0
2020-04-08 12:25:00,50.67,50.67,50.58,50.59,57064.0,42.9699,42.9699,42.8936,42.902,57064.0
2020-04-08 12:30:00,50.58,50.62,50.57,50.62,89312.0,42.8936,42.9275,42.8851,42.9275,89312.0
2020-04-08 12:35:00,50.63,50.72,50.52,50.7,278614.0,42.936,43.0123,42.8427,42.9953,278614.0
2020-04-08 12:40:00,50.72,50.74,50.65,50.69,86412.0,43.0123,43.0293,42.9529,42.9868,86412.0
2020-04-08 12:45:00,50.7,50.73,50.65,50.66,49748.0,42.9953,43.0208,42.9529,42.9614,49748.0
2020-04-08 12:50:00,50.66,50.71,50.61,50.64,134365.0,42.9614,43.0038,42.919,42.9444,134365.0
2020-04-08 12:55:00,50.63,50.69,50.59,50.66,109738.0,42.936,42.9868,42.902,42.9614,109738.0
2020-04-08 13:00:00,50.68,50.72,50.6,50.69,246824.0,42.9784,43.0123,42.9105,42.9868,246824.0
2020-04-08 13:05:00,50.69,50.73,50.65,50.7,218040.0,42.9868,43.0208,42.9529,42.9953,218040.0
2020-04-08 13:10:00,50.7,50.74,50.64,50.73,120243.0,42.9953,43.0293,42.9444,43.0208,120243.0
2020-04-08 13:15:00,50.74,50.75,50.69,50.72,42904.0,43.0293,43.0377,42.9868,43.0123,42904.0
2020-04-08 13:20:00,50.72,50.76,50.7,50.75,55347.0,43.0123,43.0462,42.9953,43.0377,55347.0
2020-04-08 13:25:00,50.74,50.74,50.66,50.67,101020.0,43.0293,43.0293,42.9614,42.9699,101020.0
2020-04-08 13:30:00,50.67,50.7,50.59,50.62,110112.0,42.9699,42.9953,42.902,42.9275,110112.0
2020-04-08 13:35:00,50.62,50.62,50.55,50.58,91115.0,42.9275,42.9275,42.8681,42.8936,91115.0
2020-04-08 13:40:00,50.58,50.61,50.5,50.52,130753.0,42.8936,42.919,42.8257,42.8427,130753.0
2020-04-08 13:45:00,50.52,50.6,50.52,50.55,62873.0,42.8427,42.9105,42.8427,42.8681,62873.0
2020-04-08 13:50:00,50.56,50.61,50.55,50.58,135868.0,42.8766,42.919,42.8681,42.8936,135868.0
2020-04-08 13:55:00,50.58,50.58,50.47,50.5,138540.0,42.8936,42.8936,42.8003,42.8257,138540.0
2020-04-08 14:00:00,50.52,50.63,50.5,50.61,278776.0,42.8427,42.936,42.8257,42.919,278776.0
2020-04-08 14:05:00,50.61,50.64,50.55,50.63,188874.0,42.919,42.9444,42.8681,42.936,188874.0
2020-04-08 14:10:00,50.62,50.66,50.59,50.61,262760.0,42.9275,42.9614,42.902,42.919,262760.0
2020-04-08 14:15:00,50.62,50.7,50.62,50.68,121616.0,42.9275,42.9953,42.9275,42.9784,121616.0
2020-04-08 14:20:00,50.69,50.8,50.65,50.8,182186.0,42.9868,43.0801,42.9529,43.0801,182186.0
2020-04-08 14:25:00,50.8,50.83,50.77,50.8,209784.0,43.0801,43.1056,43.0547,43.0801,209784.0
2020-04-08 14:30:00,50.8,50.87,50.8,50.83,329416.0,43.0801,43.1395,43.0801,43.1056,329416.0
2020-04-08 14:35:00,50.82,50.87,50.8,50.84,313324.0,43.0971,43.1395,43.0801,43.1141,313324.0
2020-04-08 14:40:00,50.85,50.91,50.83,50.85,139658.0,43.1225,43.1734,43.1056,43.1225,139658.0
2020-04-08 14:45:00,50.86,50.88,50.78,50.79,210182.0,43.131,43.148,43.0632,43.0717,210182.0
2020-04-08 14:50:00,50.8,50.86,50.77,50.85,430783.0,43.0801,43.131,43.0547,43.1225,430783.0
2020-04-08 14:55:00,50.85,50.86,50.81,50.84,153836.0,43.1225,43.131,43.0886,43.1141,153836.0
2020-04-08 15:00:00,50.85,50.89,50.8,50.89,187753.0,43.1225,43.1565,43.0801,43.1565,187753.0
2020-04-08 15:05:00,50.89,50.92,50.83,50.91,218250.0,43.1565,43.1819,43.1056,43.1734,218250.0
2020-04-08 15:10:00,50.9,50.91,50.79,50.8,187978.0,43.1649,43.1734,43.0717,43.0801,187978.0
2020-04-08 15:15:00,50.8,50.87,50.79,50.84,227344.0,43.0801,43.1395,43.0717,43.1141,227344.0
2020-04-08 15:20:00,50.84,50.85,50.73,50.75,246740.0,43.1141,43.1225,43.0208,43.0377,246740.0
2020-04-08 15:25:00,50.76,50.82,50.75,50.78,219921.0,43.0462,43.0971,43.0377,43.0632,219921.0
2020-04-08 15:30:00,50.79,50.91,50.71,50.73,368887.0,43.0717,43.1734,43.0038,43.0208,368887.0
2020-04-08 15:35:00,50.73,50.75,50.62,50.68,554940.0,43.0208,43.0377,42.9275,42.9784,554940.0
2020-04-08 15:40:00,50.68,50.7,50.55,50.67,380999.0,42.9784,42.9953,42.8681,42.9699,380999.0
2020-04-08 15:45:00,50.66,50.7,50.62,50.67,548820.0,42.9614,42.9953,42.9275,42.9699,548820.0
2020-04-08 15:50:00,50.68,50.86,50.67,50.79,670749.0,42.9784,43.131,42.9699,43.0717,670749.0
2020-04-08 15:55:00,50.8,50.8,50.67,50.7,776185.0,43.0801,43.0801,42.9699,42.9953,776185.0
2020-04-09 09:30:00,51.51,51.57,51.43,51.53,707822.0,43.6822,43.7331,43.6144,43.6992,707822.0
2020-04-09 09:35:00,51.53,51.67,51.52,51.67,316239.0,43.6992,43.8179,43.6907,43.8179,316239.0
2020-04-09 09:40:00,51.68,51.83,51.67,51.82,389656.0,43.8264,43.9536,43.8179,43.9451,389656.0
2020-04-09 09:45:00,51.82,51.84,51.73,51.77,687200.0,43.9451,43.9621,43.8688,43.9027,687200.0
2020-04-09 09:50:00,51.77,51.82,51.7,51.82,839381.0,43.9027,43.9451,43.8434,43.9451,839381.0
2020-04-09 09:55:00,51.81,51.92,51.78,51.91,767160.0,43.9366,44.0299,43.9112,44.0215,767160.0
2020-04-09 10:00:00,51.91,51.92,51.66,51.66,342896.0,44.0215,44.0299,43.8094,43.8094,342896.0
2020-04-09 10:05:00,51.65,51.66,51.39,51.41,340772.0,43.801,43.8094,43.5805,43.5974,340772.0
2020-04-09 10:10:00,51.41,51.62,51.41,51.61,218082.0,43.5974,43.7755,43.5974,43.767,218082.0
2020-04-09 10:15:00,51.61,51.63,51.44,51.46,115908.0,43.767,43.784,43.6229,43.6398,115908.0
2020-04-09 10:20:00,51.45,51.51,51.34,51.46,242872.0,43.6314,43.6822,43.5381,43.6398,242872.0
2020-04-09 10:25:00,51.46,51.64,51.45,51.62,373536.0,43.6398,43.7925,43.6314,43.7755,373536.0
2020-04-09 10:30:00,51.63,51.67,51.54,51.66,119846.0,43.784,43.8179,43.7077,43.8094,119846.0
2020-04-09 10:35:00,51.67,51.73,51.58,51.7,143648.0,43.8179,43.8688,43.7416,43.8434,143648.0
2020-04-09 10:40:00,51.71,51.72,51.61,51.7,213391.0,43.8518,43.8603,43.767,43.8434,213391.0
2020-04-09 10:45:00,51.69,51.76,51.65,51.7,94499.0,43.8349,43.8942,43.801,43.8434,94499.0
2020-04-09 10:50:00,51.7,51.72,51.59,51.61,124011.0,43.8434,43.8603,43.7501,43.767,124011.0
2020-04-09 10:55:00,51.61,51.78,51.6,51.73,141998.0,43.767,43.9112,43.7586,43.8688,141998.0
2020-04-09 11:00:00,51.72,51.72,51.54,51.54,190634.0,43.8603,43.8603,43.7077,43.7077,190634.0
2020-04-09 11:05:00,51.54,51.61,51.46,51.59,299724.0,43.7077,43.767,43.6398,43.7501,299724.0
2020-04-09 11:10:00,51.59,51.63,51.52,51.63,316264.0,43.7501,43.784,43.6907,43.784,316264.0
2020-04-09 11:15:00,51.63,51.63,51.55,51.59,146662.0,43.784,43.784,43.7162,43.7501,146662.0
2020-04-09 11:20:00,51.61,51.66,51.49,51.53,362561.0,43.767,43.8094,43.6653,43.6992,362561.0
2020-04-09 11:25:00,51.54,51.72,51.49,51.72,162183.0,43.7077,43.8603,43.6653,43.8603,162183.0
2020-04-09 11:30:00,51.71,51.75,51.64,51.7,156553.0,43.8518,43.8858,43.7925,43.8434,156553.0
2020-04-09 11:35:00,51.71,51.8,51.61,51.77,184754.0,43.8518,43.9282,43.767,43.9027,184754.0
2020-04-09 11:40:00,51.78,51.85,51.76,51.79,199936.0,43.9112,43.9706,43.8942,43.9197,199936.0
2020-04-09 11:45:00,51.8,51.89,51.79,51.89,143871.0,43.9282,44.0045,43.9197,44.0045,143871.0
2020-04-09 11:50:00,51.89,51.9,51.78,51.82,389521.0,44.0045,44.013,43.9112,43.9451,389521.0
2020-04-09 11:55:00,51.82,51.87,51.77,51.86,94629.0,43.9451,43.9875,43.9027,43.979,94629.0
2020-04-09 12:00:00,51.87,51.87,51.79,51.87,544152.0,43.9875,43.9875,43.9197,43.9875,544152.0
2020-04-09 12:05:00,51.87,51.9,51.82,51.9,178687.0,43.9875,44.013,43.9451,44.013,178687.0
2020-04-09 12:10:00,51.9,51.9,51.81,51.89,476809.0,44.013,44.013,43.9366,44.0045,476809.0
2020-04-09 12:15:00,51.87,51.97,51.84,51.97,199207.0,43.9875,44.0723,43.9621,44.0723,199207.0
2020-04-09 12:20:00,51.95,51.98,51.9,51.93,152147.0,44.0554,44.0808,44.013,44.0384,152147.0
2020-04-09 12:25:00,51.94,51.94,51.82,51.82,308680.0,44.0469,44.0469,43.9451,43.9451,308680.0
2020-04-09 12:30:00,51.83,51.88,51.79,51.81,235244.0,43.9536,43.996,43.9197,43.9366,235244.0
2020-04-09 12:35:00,51.82,51.87,51.78,51.86,118377.0,43.9451,43.9875,43.9112,43.979,118377.0
2020-04-09 12:40:00,51.86,51.88,51.82,51.83,301703.0,43.979,43.996,43.9451,43.9536,301703.0
2020-04-09 12:45:00,51.82,51.88,51.79,51.84,503493.0,43.9451,43.996,43.9197,43.9621,503493.0
2020-04-09 12:50:00,51.84,51.92,51.82,51.89,188447.0,43.9621,44.0299,43.9451,44.0045,188447.0
2020-04-09 12:55:00,51.89,51.95,51.84,51.91,302014.0,44.0045,44.0554,43.9621,44.0215,302014.0
2020-04-09 13:00:00,51.91,51.93,51.88,51.88,542938.0,44.0215,44.0384,43.996,43.996,542938.0
2020-04-09 13:05:00,51.89,51.94,51.87,51.93,211917.0,44.0045,44.0469,43.9875,44.0384,211917.0
2020-04-09 13:10:00,51.93,51.94,51.85,51.92,84545.0,44.0384,44.0469,43.9706,44.0299,84545.0
2020-04-09 13:15:00,51.93,51.97,51.87,51.96,764424.0,44.0384,44.0723,43.9875,44.0639,764424.0
2020-04-09 13:20:00,51.96,51.96,51.89,51.89,150599.0,44.0639,44.0639,44.0045,44.0045,150599.0
2020-04-09 13:25:00,51.89,51.97,51.87,51.96,220428.0,44.0045,44.0723,43.9875,44.0639,220428.0
2020-04-09 13:30:00,51.97,52.04,51.93,51.94,820574.0,44.0723,44.1317,44.0384,44.0469,820574.0
2020-04-09 13:35:00,51.95,51.96,51.84,51.84,799653.0,44.0554,44.0639,43.9621,43.9621,799653.0
2020-04-09 13:40:00,51.84,51.9,51.83,51.86,261711.0,43.9621,44.013,43.9536,43.979,261711.0
2020-04-09 13:45:00,51.87,51.87,51.78,51.78,580436.0,43.9875,43.9875,43.9112,43.9112,580436.0
2020-04-09 13:50:00,51.77,51.84,51.73,51.8,398828.0,43.9027,43.9621,43.8688,43.9282,398828.0
2020-04-09 13:55:00,51.79,51.88,51.77,51.86,418076.0,43.9197,43.996,43.9027,43.979,418076.0
2020-04-09 14:00:00,51.86,51.89,51.71,51.71,1684269.0,43.979,44.0045,43.8518,43.8518,1684269.0
2020-04-09 14:05:00,51.71,51.73,51.63,51.66,1238287.0,43.8518,43.8688,43.784,43.8094,1238287.0
2020-04-09 14:10:00,51.67,51.72,51.66,51.69,342885.0,43.8179,43.8603,43.8094,43.8349,342885.0
2020-04-09 14:15:00,51.68,51.71,51.63,51.66,635603.0,43.8264,43.8518,43.784,43.8094,635603.0
2020-04-09 14:20:00,51.67,51.73,51.6,51.72,172153.0,43.8179,43.8688,43.7586,43.8603,172153.0
2020-04-09 14:25:00,51.71,51.75,51.66,51.67,286945.0,43.8518,43.8858,43.8094,43.8179,286945.0
2020-04-09 14:30:00,51.67,51.76,51.64,51.65,298540.0,43.8179,43.8942,43.7925,43.801,298540.0
2020-04-09 14:35:00,51.64,51.69,51.61,51.65,866760.0,43.7925,43.8349,43.767,43.801,866760.0
2020-04-09 14:40:00,51.65,51.68,51.56,51.61,196766.0,43.801,43.8264,43.7246,43.767,196766.0
2020-04-09 14:45:00,51.61,51.64,51.48,51.49,386997.0,43.767,43.7925,43.6568,43.6653,386997.0
2020-04-09 14:50:00,51.5,51.51,51.35,51.36,283214.0,43.6738,43.6822,43.5466,43.555,283214.0
2020-04-09 14:55:00,51.36,51.46,51.31,51.46,277704.0,43.555,43.6398,43.5126,43.6398,277704.0
2020-04-09 15:00:00,51.45,51.48,51.39,51.45,538661.0,43.6314,43.6568,43.5805,43.6314,538661.0
2020-04-09 15:05:00,51.45,51.61,51.42,51.6,462163.0,43.6314,43.767,43.6059,43.7586,462163.0
2020-04-09 15:10:00,51.61,51.7,51.59,51.68,321914.0,43.767,43.8434,43.7501,43.8264,321914.0
2020-04-09 15:15:00,51.68,51.75,51.66,51.71,567714.0,43.8264,43.8858,43.8094,43.8518,567714.0
2020-04-09 15:20:00,51.71,51.73,51.64,51.68,287005.0,43.8518,43.8688,43.7925,43.8264,287005.0
2020-04-09 15:25:00,51.68,51.87,51.68,51.87,322595.0,43.8264,43.9875,43.8264,43.9875,322595.0
2020-04-09 15:30:00,51.87,51.97,51.86,51.96,754378.0,43.9875,44.0723,43.979,44.0639,754378.0
2020-04-09 15:35:00,51.96,51.97,51.82,51.93,464947.0,44.0639,44.0723,43.9451,44.0384,464947.0
2020-04-09 15:40:00,51.94,52.0,51.89,51.97,331554.0,44.0469,44.0978,44.0045,44.0723,331554.0
2020-04-09 15:45:00,51.97,52.0,51.79,51.8,973451.0,44.0723,44.0978,43.9197,43.9282,973451.0
2020-04-09 15:50:00,51.81,51.94,51.78,51.91,641170.0,43.9366,44.0469,43.9112,44.0215,641170.0
2020-04-09 15:55:00,51.91,51.92,51.79,51.8,1304900.0,44.0215,44.0299,43.9197,43.9282,1304900.0
2020-04-13 09:30:00,51.64,51.79,51.63,51.64,245795.0,43.7925,43.9197,43.784,43.7925,245795.0
2020-04-13 09:35:00,51.63,51.67,51.57,51.66,205339.0,43.784,43.8179,43.7331,43.8094,205339.0
2020-04-13 09:40:00,51.66,51.66,51.41,51.42,112330.0,43.8094,43.8094,43.5974,43.6059,112330.0
2020-04-13 09:45:00,51.42,51.45,51.31,51.35,76721.0,43.6059,43.6314,43.5126,43.5466,76721.0
2020-04-13 09:50:00,51.35,51.43,51.34,51.36,38808.0,43.5466,43.6144,43.5381,43.555,38808.0
2020-04-13 09:55:00,51.37,51.45,51.29,51.3,206695.0,43.5635,43.6314,43.4957,43.5042,206695.0
2020-04-13 10:00:00,51.3,51.44,51.29,51.44,202784.0,43.5042,43.6229,43.4957,43.6229,202784.0
2020-04-13 10:05:00,51.44,51.48,51.38,51.43,123591.0,43.6229,43.6568,43.572,43.6144,123591.0
2020-04-13 10:10:00,51.43,51.47,51.38,51.42,120579.0,43.6144,43.6483,43.572,43.6059,120579.0
2020-04-13 10:15:00,51.4,51.4,51.27,51.28,171874.0,43.589,43.589,43.4787,43.4872,171874.0
2020-04-13 10:20:00,51.29,51.32,51.18,51.18,121682.0,43.4957,43.5211,43.4024,43.4024,121682.0
2020-04-13 10:25:00,51.17,51.24,51.14,51.23,143846.0,43.3939,43.4533,43.3685,43.4448,143846.0
2020-04-13 10:30:00,51.23,51.28,51.18,51.26,237317.0,43.4448,43.4872,43.4024,43.4702,237317.0
2020-04-13 10:35:00,51.26,51.27,51.16,51.17,614292.0,43.4702,43.4787,43.3854,43.3939,614292.0
2020-04-13 10:40:00,51.17,51.18,51.11,51.14,588840.0,43.3939,43.4024,43.343,43.3685,588840.0
2020-04-13 10:45:00,51.15,51.25,51.15,51.18,156444.0,43.3769,43.4617,43.3769,43.4024,156444.0
2020-04-13 10:50:00,51.19,51.21,51.08,51.1,406252.0,43.4109,43.4278,43.3176,43.3345,406252.0
2020-04-13 10:55:00,51.12,51.17,51.08,51.15,208706.0,43.3515,43.3939,43.3176,43.3769,208706.0
2020-04-13 11:00:00,51.14,51.15,51.04,51.07,114402.0,43.3685,43.3769,43.2837,43.3091,114402.0
2020-04-13 11:05:00,51.09,51.09,50.97,50.98,149507.0,43.3261,43.3261,43.2243,43.2328,149507.0
2020-04-13 11:10:00,50.98,51.09,50.97,51.09,266090.0,43.2328,43.3261,43.2243,43.3261,266090.0
2020-04-13 11:15:00,51.08,51.12,51.07,51.12,146851.0,43.3176,43.3515,43.3091,43.3515,146851.0
2020-04-13 11:20:00,51.12,51.17,51.07,51.17,98678.0,43.3515,43.3939,43.3091,43.3939,98678.0
2020-04-13 11:25:00,51.16,51.25,51.16,51.23,526297.0,43.3854,43.4617,43.3854,43.4448,526297.0
2020-04-13 11:30:00,51.23,51.25,51.14,51.19,512152.0,43.4448,43.4617,43.3685,43.4109,512152.0
2020-04-13 11:35:00,51.19,51.22,51.16,51.18,132124.0,43.4109,43.4363,43.3854,43.4024,132124.0
2020-04-13 11:40:00,51.18,51.18,49.6,51.13,1937941.0,43.4024,43.4024,42.0625,43.36,1937941.0
2020-04-13 11:45:00,51.12,51.27,51.12,51.27,171620.0,43.3515,43.4787,43.3515,43.4787,171620.0
2020-04-13 11:50:00,51.26,51.28,51.22,51.27,124080.0,43.4702,43.4872,43.4363,43.4787,124080.0
2020-04-13 11:55:00,51.26,51.3,51.22,51.23,101505.0,43.4702,43.5042,43.4363,43.4448,101505.0
2020-04-13 12:00:00,51.23,51.33,51.21,51.32,232187.0,43.4448,43.5296,43.4278,43.5211,232187.0
2020-04-13 12:05:00,51.32,51.35,51.28,51.29,512241.0,43.5211,43.5466,43.4872,43.4957,512241.0
2020-04-13 12:10:00,51.3,51.38,51.28,51.38,112272.0,43.5042,43.572,43.4872,43.572,112272.0
2020-04-13 12:15:00,51.38,51.39,51.32,51.36,74968.0,43.572,43.5805,43.5211,43.555,74968.0
2020-04-13 12:20:00,51.37,51.38,51.3,51.31,98025.0,43.5635,43.572,43.5042,43.5126,98025.0
2020-04-13 12:25:00,51.32,51.36,51.27,51.27,87203.0,43.5211,43.555,43.4787,43.4787,87203.0
2020-04-13 12:30:00,51.26,51.28,51.24,51.26,1576387.0,43.4702,43.4872,43.4533,43.4702,1576387.0
2020-04-13 12:35:00,51.26,51.28,51.23,51.25,586876.0,43.4702,43.4872,43.4448,43.4617,586876.0
2020-04-13 12:40:00,51.27,51.28,51.22,51.26,148895.0,43.4787,43.4872,43.4363,43.4702,148895.0
2020-04-13 12:45:00,51.26,51.31,51.24,51.28,280991.0,43.4702,43.5126,43.4533,43.4872,280991.0
2020-04-13 12:50:00,51.27,51.27,51.16,51.18,105956.0,43.4787,43.4787,43.3854,43.4024,105956.0
2020-04-13 12:55:00,51.19,51.21,51.15,51.21,67154.0,43.4109,43.4278,43.3769,43.4278,67154.0
2020-04-13 13:00:00,51.2,51.21,51.15,51.17,196910.0,43.4193,43.4278,43.3769,43.3939,196910.0
2020-04-13 13:05:00,51.18,51.21,51.15,51.21,190951.0,43.4024,43.4278,43.3769,43.4278,190951.0
2020-04-13 13:10:00,51.21,51.21,51.1,51.11,149500.0,43.4278,43.4278,43.3345,43.343,149500.0
2020-04-13 13:15:00,51.12,51.16,51.08,51.15,174889.0,43.3515,43.3854,43.3176,43.3769,174889.0
2020-04-13 13:20:00,51.14,51.16,51.11,51.13,115904.0,43.3685,43.3854,43.343,43.36,115904.0
2020-04-13 13:25:00,51.13,51.19,51.1,51.18,175227.0,43.36,43.4109,43.3345,43.4024,175227.0
2020-04-13 13:30:00,51.18,51.23,51.15,51.22,454665.0,43.4024,43.4448,43.3769,43.4363,454665.0
2020-04-13 13:35:00,51.22,51.29,51.19,51.28,187213.0,43.4363,43.4957,43.4109,43.4872,187213.0
2020-04-13 13:40:00,51.28,51.32,51.25,51.3,178106.0,43.4872,43.5211,43.4617,43.5042,178106.0
2020-04-13 13:45:00,51.3,51.32,51.26,51.26,156447.0,43.5042,43.5211,43.4702,43.4702,156447.0
2020-04-13 13:50:00,51.26,51.35,51.25,51.35,118612.0,43.4702,43.5466,43.4617,43.5466,118612.0
2020-04-13 13:55:00,51.36,51.38,51.27,51.29,742424.0,43.555,43.572,43.4787,43.4957,742424.0
2020-04-13 14:00:00,51.29,51.36,51.26,51.33,150050.0,43.4957,43.555,43.4702,43.5296,150050.0
2020-04-13 14:05:00,51.34,51.39,51.29,51.29,189070.0,43.5381,43.5805,43.4957,43.4957,189070.0
2020-04-13 14:10:00,51.3,51.32,51.18,51.18,98034.0,43.5042,43.5211,43.4024,43.4024,98034.0
2020-04-13 14:15:00,51.19,51.27,51.18,51.26,251141.0,43.4109,43.4787,43.4024,43.4702,251141.0
2020-04-13 14:20:00,51.26,51.26,51.19,51.23,97367.0,43.4702,43.4702,43.4109,43.4448,97367.0
2020-04-13 14:25:00,51.23,51.25,51.17,51.23,245655.0,43.4448,43.4617,43.3939,43.4448,245655.0
2020-04-13 14:30:00,51.25,51.3,51.23,51.29,308422.0,43.4617,43.5042,43.4448,43.4957,308422.0
2020-04-13 14:35:00,51.28,51.29,51.21,51.24,180563.0,43.4872,43.4957,43.4278,43.4533,180563.0
2020-04-13 14:40:00,51.23,51.24,51.17,51.19,236551.0,43.4448,43.4533,43.3939,43.4109,236551.0
2020-04-13 14:45:00,51.19,51.29,51.16,51.27,194384.0,43.4109,43.4957,43.3854,43.4787,194384.0
2020-04-13 14:50:00,51.27,51.3,51.24,51.27,288138.0,43.4787,43.5042,43.4533,43.4787,288138.0
2020-04-13 14:55:00,51.28,51.33,51.25,51.31,132333.0,43.4872,43.5296,43.4617,43.5126,132333.0
2020-04-13 15:00:00,51.31,51.31,51.16,51.19,802335.0,43.5126,43.5126,43.3854,43.4109,802335.0
2020-04-13 15:05:00,51.19,51.24,51.13,51.16,266676.0,43.4109,43.4533,43.36,43.3854,266676.0
2020-04-13 15:10:00,51.16,51.21,51.14,51.18,116143.0,43.3854,43.4278,43.3685,43.4024,116143.0
2020-04-13 15:15:00,51.18,51.3,51.15,51.29,180167.0,43.4024,43.5042,43.3769,43.4957,180167.0
2020-04-13 15:20:00,51.29,51.31,51.21,51.26,293447.0,43.4957,43.5126,43.4278,43.4702,293447.0
2020-04-13 15:25:00,51.25,51.28,51.21,51.28,253305.0,43.4617,43.4872,43.4278,43.4872,253305.0
2020-04-13 15:30:00,51.28,51.38,51.23,51.35,579619.0,43.4872,43.572,43.4448,43.5466,579619.0
2020-04-13 15:35:00,51.34,51.38,51.3,51.37,320733.0,43.5381,43.572,43.5042,43.5635,320733.0
2020-04-13 15:40:00,51.37,51.39,51.31,51.38,375987.0,43.5635,43.5805,43.5126,43.572,375987.0
2020-04-13 15:45:00,51.38,51.42,51.33,51.42,425757.0,43.572,43.6059,43.5296,43.6059,425757.0
2020-04-13 15:50:00,51.41,51.44,51.23,51.34,502831.0,43.5974,43.6229,43.4448,43.5381,502831.0
2020-04-13 15:55:00,51.34,51.41,51.28,51.39,576949.0,43.5381,43.5974,43.4872,43.5805,576949.0
2020-04-14 09:30:00,52.15,52.27,52.11,52.26,313839.0,44.225,44.3267,44.1911,44.3183,313839.0
2020-04-14 09:35:00,52.26,52.35,52.25,52.27,235613.0,44.3183,44.3946,44.3098,44.3267,235613.0
2020-04-14 09:40:00,52.26,52.35,52.23,52.33,83021.0,44.3183,44.3946,44.2928,44.3776,83021.0
2020-04-14 09:45:00,52.34,52.39,52.27,52.39,225424.0,44.3861,44.4285,44.3267,44.4285,225424.0
2020-04-14 09:50:00,52.4,52.46,52.37,52.42,223536.0,44.437,44.4879,44.4115,44.4539,223536.0
2020-04-14 09:55:00,52.43,52.49,52.42,52.45,178644.0,44.4624,44.5133,44.4539,44.4794,178644.0
2020-04-14 10:00:00,52.47,52.5,52.42,52.42,120985.0,44.4964,44.5218,44.4539,44.4539,120985.0
2020-04-14 10:05:00,52.42,52.44,52.38,52.39,125963.0,44.4539,44.4709,44.42,44.4285,125963.0
2020-04-14 10:10:00,52.4,52.53,52.4,52.49,166317.0,44.437,44.5472,44.437,44.5133,166317.0
2020-04-14 10:15:00,52.49,52.61,52.48,52.61,195357.0,44.5133,44.6151,44.5048,44.6151,195357.0
2020-04-14 10:20:00,52.61,52.63,52.54,52.56,75533.0,44.6151,44.632,44.5557,44.5727,75533.0
2020-04-14 10:25:00,52.57,52.58,52.46,52.49,59200.0,44.5812,44.5896,44.4879,44.5133,59200.0
2020-04-14 10:30:00,52.5,52.51,52.42,52.43,61895.0,44.5218,44.5303,44.4539,44.4624,61895.0
2020-04-14 10:35:00,52.43,52.5,52.4,52.41,158004.0,44.4624,44.5218,44.437,44.4455,158004.0
2020-04-14 10:40:00,52.41,52.47,52.38,52.46,83622.0,44.4455,44.4964,44.42,44.4879,83622.0
2020-04-14 10:45:00,52.46,52.5,52.39,52.44,210775.0,44.4879,44.5218,44.4285,44.4709,210775.0
2020-04-14 10:50:00,52.45,52.47,52.37,52.37,159668.0,44.4794,44.4964,44.4115,44.4115,159668.0
2020-04-14 10:55:00,52.38,52.39,52.29,52.29,232330.0,44.42,44.4285,44.3437,44.3437,232330.0
2020-04-14 11:00:00,52.3,52.37,52.24,52.24,230128.0,44.3522,44.4115,44.3013,44.3013,230128.0
2020-04-14 11:05:00,52.25,52.26,52.17,52.19,163025.0,44.3098,44.3183,44.2419,44.2589,163025.0
2020-04-14 11:10:00,52.2,52.24,52.1,52.13,158868.0,44.2674,44.3013,44.1826,44.208,158868.0
2020-04-14 11:15:00,52.14,52.18,52.09,52.1,216523.0,44.2165,44.2504,44.1741,44.1826,216523.0
2020-04-14 11:20:00,52.1,52.24,52.09,52.24,210359.0,44.1826,44.3013,44.1741,44.3013,210359.0
2020-04-14 11:25:00,52.23,52.27,52.09,52.12,469443.0,44.2928,44.3267,44.1741,44.1995,469443.0
2020-04-14 11:30:00,52.13,52.23,52.13,52.19,234700.0,44.208,44.2928,44.208,44.2589,234700.0
2020-04-14 11:35:00,52.2,52.2,52.12,52.14,161072.0,44.2674,44.2674,44.1995,44.2165,161072.0
2020-04-14 11:40:00,52.14,52.21,52.09,52.19,273397.0,44.2165,44.2759,44.1741,44.2589,273397.0
2020-04-14 11:45:00,52.2,52.2,52.11,52.16,84069.0,44.2674,44.2674,44.1911,44.2335,84069.0
2020-04-14 11:50:00,52.18,52.21,52.13,52.19,110654.0,44.2504,44.2759,44.208,44.2589,110654.0
2020-04-14 11:55:00,52.2,52.2,52.1,52.14,381859.0,44.2674,44.2674,44.1826,44.2165,381859.0
2020-04-14 12:00:00,52.15,52.32,52.15,52.3,152491.0,44.225,44.3691,44.225,44.3522,152491.0
2020-04-14 12:05:00,52.32,52.32,52.21,52.3,164992.0,44.3691,44.3691,44.2759,44.3522,164992.0
2020-04-14 12:10:00,52.3,52.32,52.26,52.27,88106.0,44.3522,44.3691,44.3183,44.3267,88106.0
2020-04-14 12:15:00,52.27,52.43,52.27,52.42,90010.0,44.3267,44.4624,44.3267,44.4539,90010.0
2020-04-14 12:20:00,52.43,52.46,52.42,52.46,191869.0,44.4624,44.4879,44.4539,44.4879,191869.0
2020-04-14 12:25:00,52.46,52.47,52.39,52.4,66973.0,44.4879,44.4964,44.4285,44.437,66973.0
2020-04-14 12:30:00,52.41,52.45,52.38,52.38,63381.0,44.4455,44.4794,44.42,44.42,63381.0
2020-04-14 12:35:00,52.39,52.42,52.36,52.38,58543.0,44.4285,44.4539,44.4031,44.42,58543.0
2020-04-14 12:40:00,52.38,52.42,52.36,52.37,58783.0,44.42,44.4539,44.4031,44.4115,58783.0
2020-04-14 12:45:00,52.36,52.4,52.32,52.36,85748.0,44.4031,44.437,44.3691,44.4031,85748.0
2020-04-14 12:50:00,52.36,52.4,52.33,52.39,159016.0,44.4031,44.437,44.3776,44.4285,159016.0
2020-04-14 12:55:00,52.39,52.41,52.33,52.34,211938.0,44.4285,44.4455,44.3776,44.3861,211938.0
2020-04-14 13:00:00,52.34,52.35,52.29,52.32,88534.0,44.3861,44.3946,44.3437,44.3691,88534.0
2020-04-14 13:05:00,52.32,52.35,52.29,52.3,74642.0,44.3691,44.3946,44.3437,44.3522,74642.0
2020-04-14 13:10:00,52.3,52.36,52.29,52.33,386689.0,44.3522,44.4031,44.3437,44.3776,386689.0
2020-04-14 13:15:00,52.33,52.34,52.28,52.28,117112.0,44.3776,44.3861,44.3352,44.3352,117112.0
2020-04-14 13:20:00,52.28,52.34,52.27,52.34,55705.0,44.3352,44.3861,44.3267,44.3861,55705.0
2020-04-14 13:25:00,52.34,52.35,52.29,52.3,61658.0,44.3861,44.3946,44.3437,44.3522,61658.0
2020-04-14 13:30:00,52.3,52.36,52.29,52.35,72238.0,44.3522,44.4031,44.3437,44.3946,72238.0
2020-04-14 13:35:00,52.35,52.35,52.28,52.3,2472968.0,44.3946,44.3946,44.3352,44.3522,2472968.0
2020-04-14 13:40:00,52.3,52.33,52.27,52.28,301533.0,44.3522,44.3776,44.3267,44.3352,301533.0
2020-04-14 13:45:00,52.28,52.35,52.27,52.34,51582.0,44.3352,44.3946,44.3267,44.3861,51582.0
2020-04-14 13:50:00,52.34,52.4,52.32,52.38,144914.0,44.3861,44.437,44.3691,44.42,144914.0
2020-04-14 13:55:00,52.37,52.42,52.35,52.4,210682.0,44.4115,44.4539,44.3946,44.437,210682.0
2020-04-14 14:00:00,52.4,52.4,52.33,52.35,106239.0,44.437,44.437,44.3776,44.3946,106239.0
2020-04-14 14:05:00,52.35,52.37,52.32,52.35,64780.0,44.3946,44.4115,44.3691,44.3946,64780.0
2020-04-14 14:10:00,52.35,52.38,52.33,52.36,151046.0,44.3946,44.42,44.3776,44.4031,151046.0
2020-04-14 14:15:00,52.36,52.4,52.35,52.38,81398.0,44.4031,44.437,44.3946,44.42,81398.0
2020-04-14 14:20:00,52.39,52.41,52.37,52.39,265077.0,44.4285,44.4455,44.4115,44.4285,265077.0
2020-04-14 14:25:00,52.4,52.41,52.33,52.34,635133.0,44.437,44.4455,44.3776,44.3861,635133.0
2020-04-14 14:30:00,52.34,52.36,52.27,52.3,131256.0,44.3861,44.4031,44.3267,44.3522,131256.0
2020-04-14 14:35:00,52.3,52.34,52.29,52.32,115474.0,44.3522,44.3861,44.3437,44.3691,115474.0
2020-04-14 14:40:00,52.32,52.35,52.28,52.3,250478.0,44.3691,44.3946,44.3352,44.3522,250478.0
2020-04-14 14:45:00,52.31,52.33,52.27,52.3,92416.0,44.3607,44.3776,44.3267,44.3522,92416.0
2020-04-14 14:50:00,52.3,52.36,52.29,52.33,52793.0,44.3522,44.4031,44.3437,44.3776,52793.0
2020-04-14 14:55:00,52.32,52.35,52.32,52.32,716237.0,44.3691,44.3946,44.3691,44.3691,716237.0
2020-04-14 15:00:00,52.33,52.33,52.23,52.24,930670.0,44.3776,44.3776,44.2928,44.3013,930670.0
2020-04-14 15:05:00,52.23,52.24,52.18,52.2,202549.0,44.2928,44.3013,44.2504,44.2674,202549.0
2020-04-14 15:10:00,52.2,52.24,52.17,52.23,180996.0,44.2674,44.3013,44.2419,44.2928,180996.0
2020-04-14 15:15:00,52.23,52.24,52.15,52.23,229051.0,44.2928,44.3013,44.225,44.2928,229051.0
2020-04-14 15:20:00,52.23,52.23,52.17,52.21,371126.0,44.2928,44.2928,44.2419,44.2759,371126.0
2020-04-14 15:25:00,52.21,52.29,52.2,52.29,318670.0,44.2759,44.3437,44.2674,44.3437,318670.0
2020-04-14 15:30:00,52.28,52.33,52.27,52.29,1013149.0,44.3352,44.3776,44.3267,44.3437,1013149.0
2020-04-14 15:35:00,52.28,52.33,52.27,52.32,650855.0,44.3352,44.3776,44.3267,44.3691,650855.0
2020-04-14 15:40:00,52.32,52.36,52.29,52.29,239475.0,44.3691,44.4031,44.3437,44.3437,239475.0
2020-04-14 15:45:00,52.3,52.39,52.28,52.36,187151.0,44.3522,44.4285,44.3352,44.4031,187151.0
2020-04-14 15:50:00,52.36,52.41,52.27,52.29,256145.0,44.4031,44.4455,44.3267,44.3437,256145.0
2020-04-14 15:55:00,52.29,52.32,52.26,52.3,480418.0,44.3437,44.3691,44.3183,44.3522,480418.0
2020-04-15 09:30:00,50.72,50.85,50.68,50.73,184408.0,43.0123,43.1225,42.9784,43.0208,184408.0
2020-04-15 09:35:00,50.72,50.8,50.7,50.79,118894.0,43.0123,43.0801,42.9953,43.0717,118894.0
2020-04-15 09:40:00,50.79,50.79,50.62,50.63,111564.0,43.0717,43.0717,42.9275,42.936,111564.0
2020-04-15 09:45:00,50.64,50.72,50.61,50.68,187916.0,42.9444,43.0123,42.919,42.9784,187916.0
2020-04-15 09:50:00,50.68,50.72,50.66,50.67,110595.0,42.9784,43.0123,42.9614,42.9699,110595.0
2020-04-15 09:55:00,50.66,50.7,50.6,50.68,152036.0,42.9614,42.9953,42.9105,42.9784,152036.0
2020-04-15 10:00:00,50.67,50.69,50.61,50.61,113728.0,42.9699,42.9868,42.919,42.919,113728.0
2020-04-15 10:05:00,50.61,50.7,50.6,50.69,104165.0,42.919,42.9953,42.9105,42.9868,104165.0
2020-04-15 10:10:00,50.69,50.74,50.64,50.65,102374.0,42.9868,43.0293,42.9444,42.9529,102374.0
2020-04-15 10:15:00,50.66,50.67,50.5,50.53,267638.0,42.9614,42.9699,42.8257,42.8512,267638.0
2020-04-15 10:20:00,50.53,50.66,50.52,50.66,64753.0,42.8512,42.9614,42.8427,42.9614,64753.0
2020-04-15 10:25:00,50.65,50.67,50.58,50.66,120844.0,42.9529,42.9699,42.8936,42.9614,120844.0
2020-04-15 10:30:00,50.65,50.68,50.62,50.63,74179.0,42.9529,42.9784,42.9275,42.936,74179.0
2020-04-15 10:35:00,50.62,50.7,50.55,50.59,198198.0,42.9275,42.9953,42.8681,42.902,198198.0
2020-04-15 10:40:00,50.6,50.73,50.59,50.67,84261.0,42.9105,43.0208,42.902,42.9699,84261.0
2020-04-15 10:45:00,50.71,50.81,50.7,50.79,104252.0,43.0038,43.0886,42.9953,43.0717,104252.0
2020-04-15 10:50:00,50.79,50.8,50.72,50.76,95753.0,43.0717,43.0801,43.0123,43.0462,95753.0
2020-04-15 10:55:00,50.77,50.82,50.72,50.77,123413.0,43.0547,43.0971,43.0123,43.0547,123413.0
2020-04-15 11:00:00,50.77,50.78,50.67,50.72,144181.0,43.0547,43.0632,42.9699,43.0123,144181.0
2020-04-15 11:05:00,50.71,50.72,50.63,50.65,99013.0,43.0038,43.0123,42.936,42.9529,99013.0
2020-04-15 11:10:00,50.66,50.7,50.62,50.62,102990.0,42.9614,42.9953,42.9275,42.9275,102990.0
2020-04-15 11:15:00,50.65,50.65,50.56,50.62,114024.0,42.9529,42.9529,42.8766,42.9275,114024.0
2020-04-15 11:20:00,50.6,50.61,50.48,50.48,353862.0,42.9105,42.919,42.8088,42.8088,353862.0
2020-04-15 11:25:00,50.48,50.65,50.46,50.65,224228.0,42.8088,42.9529,42.7918,42.9529,224228.0
2020-04-15 11:30:00,50.65,50.76,50.63,50.71,585017.0,42.9529,43.0462,42.936,43.0038,585017.0
2020-04-15 11:35:00,50.7,50.7,50.56,50.59,69917.0,42.9953,42.9953,42.8766,42.902,69917.0
2020-04-15 11:40:00,50.6,50.63,50.54,50.58,159900.0,42.9105,42.936,42.8596,42.8936,159900.0
2020-04-15 11:45:00,50.57,50.61,50.54,50.56,118499.0,42.8851,42.919,42.8596,42.8766,118499.0
2020-04-15 11:50:00,50.56,50.62,50.56,50.58,63641.0,42.8766,42.9275,42.8766,42.8936,63641.0
2020-04-15 11:55:00,50.59,50.64,50.58,50.59,65787.0,42.902,42.9444,42.8936,42.902,65787.0
2020-04-15 12:00:00,50.59,50.65,50.58,50.65,48864.0,42.902,42.9529,42.8936,42.9529,48864.0
2020-04-15 12:05:00,50.65,50.65,50.57,50.57,78610.0,42.9529,42.9529,42.8851,42.8851,78610.0
2020-04-15 12:10:00,50.58,50.6,50.54,50.59,85189.0,42.8936,42.9105,42.8596,42.902,85189.0
2020-04-15 12:15:00,50.58,50.6,50.54,50.54,66001.0,42.8936,42.9105,42.8596,42.8596,66001.0
2020-04-15 12:20:00,50.54,50.64,50.54,50.61,109382.0,42.8596,42.9444,42.8596,42.919,109382.0
2020-04-15 12:25:00,50.62,50.65,50.56,50.63,213326.0,42.9275,42.9529,42.8766,42.936,213326.0
2020-04-15 12:30:00,50.63,50.71,50.62,50.7,77916.0,42.936,43.0038,42.9275,42.9953,77916.0
2020-04-15 12:35:00,50.69,50.74,50.68,50.7,140317.0,42.9868,43.0293,42.9784,42.9953,140317.0
2020-04-15 12:40:00,50.69,50.78,50.69,50.78,103754.0,42.9868,43.0632,42.9868,43.0632,103754.0
2020-04-15 12:45:00,50.78,50.78,50.7,50.75,67400.0,43.0632,43.0632,42.9953,43.0377,67400.0
2020-04-15 12:50:00,50.75,50.84,50.75,50.8,131977.0,43.0377,43.1141,43.0377,43.0801,131977.0
2020-04-15 12:55:00,50.8,50.8,50.75,50.77,136932.0,43.0801,43.0801,43.0377,43.0547,136932.0
2020-04-15 13:00:00,50.77,50.82,50.75,50.79,78848.0,43.0547,43.0971,43.0377,43.0717,78848.0
2020-04-15 13:05:00,50.8,50.81,50.74,50.79,80994.0,43.0801,43.0886,43.0293,43.0717,80994.0
2020-04-15 13:10:00,50.79,50.92,50.79,50.91,66804.0,43.0717,43.1819,43.0717,43.1734,66804.0
2020-04-15 13:15:00,50.91,50.97,50.89,50.95,63191.0,43.1734,43.2243,43.1565,43.2073,63191.0
2020-04-15 13:20:00,50.95,50.95,50.86,50.89,120282.0,43.2073,43.2073,43.131,43.1565,120282.0
2020-04-15 13:25:00,50.89,50.9,50.79,50.83,125441.0,43.1565,43.1649,43.0717,43.1056,125441.0
2020-04-15 13:30:00,50.82,50.83,50.77,50.79,116186.0,43.0971,43.1056,43.0547,43.0717,116186.0
2020-04-15 13:35:00,50.79,50.82,50.73,50.74,362308.0,43.0717,43.0971,43.0208,43.0293,362308.0
2020-04-15 13:40:00,50.73,50.79,50.72,50.77,81677.0,43.0208,43.0717,43.0123,43.0547,81677.0
2020-04-15 13:45:00,50.77,50.83,50.73,50.8,107045.0,43.0547,43.1056,43.0208,43.0801,107045.0
2020-04-15 13:50:00,50.81,50.83,50.74,50.75,159054.0,43.0886,43.1056,43.0293,43.0377,159054.0
2020-04-15 13:55:00,50.75,50.77,50.71,50.73,90625.0,43.0377,43.0547,43.0038,43.0208,90625.0
2020-04-15 14:00:00,50.73,50.85,50.73,50.81,96330.0,43.0208,43.1225,43.0208,43.0886,96330.0
2020-04-15 14:05:00,50.82,50.86,50.8,50.8,95318.0,43.0971,43.131,43.0801,43.0801,95318.0
2020-04-15 14:10:00,50.81,50.88,50.79,50.88,92505.0,43.0886,43.148,43.0717,43.148,92505.0
2020-04-15 14:15:00,50.88,50.93,50.85,50.9,151777.0,43.148,43.1904,43.1225,43.1649,151777.0
2020-04-15 14:20:00,50.9,50.97,50.89,50.94,85637.0,43.1649,43.2243,43.1565,43.1989,85637.0
2020-04-15 14:25:00,50.94,50.95,50.87,50.94,109009.0,43.1989,43.2073,43.1395,43.1989,109009.0
2020-04-15 14:30:00,50.94,50.97,50.91,50.95,175019.0,43.1989,43.2243,43.1734,43.2073,175019.0
2020-04-15 14:35:00,50.95,51.0,50.93,50.98,129065.0,43.2073,43.2497,43.1904,43.2328,129065.0
2020-04-15 14:40:00,50.98,50.99,50.92,50.96,123745.0,43.2328,43.2413,43.1819,43.2158,123745.0
2020-04-15 14:45:00,50.95,50.96,50.88,50.9,297742.0,43.2073,43.2158,43.148,43.1649,297742.0
2020-04-15 14:50:00,50.9,50.9,50.83,50.84,162900.0,43.1649,43.1649,43.1056,43.1141,162900.0
2020-04-15 14:55:00,50.85,50.93,50.84,50.93,154399.0,43.1225,43.1904,43.1141,43.1904,154399.0
2020-04-15 15:00:00,50.92,50.95,50.84,50.86,195695.0,43.1819,43.2073,43.1141,43.131,195695.0
2020-04-15 15:05:00,50.86,50.86,50.76,50.79,108426.0,43.131,43.131,43.0462,43.0717,108426.0
2020-04-15 15:10:00,50.77,50.8,50.75,50.77,87801.0,43.0547,43.0801,43.0377,43.0547,87801.0
2020-04-15 15:15:00,50.77,50.83,50.74,50.81,96693.0,43.0547,43.1056,43.0293,43.0886,96693.0
2020-04-15 15:20:00,50.8,50.83,50.72,50.75,147845.0,43.0801,43.1056,43.0123,43.0377,147845.0
2020-04-15 15:25:00,50.76,50.76,50.68,50.74,156556.0,43.0462,43.0462,42.9784,43.0293,156556.0
2020-04-15 15:30:00,50.73,50.75,50.67,50.71,169484.0,43.0208,43.0377,42.9699,43.0038,169484.0
2020-04-15 15:35:00,50.72,50.73,50.67,50.71,333367.0,43.0123,43.0208,42.9699,43.0038,333367.0
2020-04-15 15:40:00,50.71,50.72,50.61,50.69,187277.0,43.0038,43.0123,42.919,42.9868,187277.0
2020-04-15 15:45:00,50.7,50.74,50.68,50.69,408767.0,42.9953,43.0293,42.9784,42.9868,408767.0
2020-04-15 15:50:00,50.69,50.69,50.57,50.58,272157.0,42.9868,42.9868,42.8851,42.8936,272157.0
2020-04-15 15:55:00,50.58,50.64,50.57,50.63,622047.0,42.8936,42.9444,42.8851,42.936,622047.0
2020-04-16 09:30:00,50.79,50.93,50.77,50.77,400880.0,43.0717,43.1904,43.0547,43.0547,400880.0
2020-04-16 09:35:00,50.75,50.76,50.63,50.64,110715.0,43.0377,43.0462,42.936,42.9444,110715.0
2020-04-16 09:40:00,50.66,50.74,50.65,50.72,120705.0,42.9614,43.0293,42.9529,43.0123,120705.0
2020-04-16 09:45:00,50.73,50.78,50.63,50.64,145131.0,43.0208,43.0632,42.936,42.9444,145131.0
2020-04-16 09:50:00,50.63,50.64,50.56,50.59,60896.0,42.936,42.9444,42.8766,42.902,60896.0
2020-04-16 09:55:00,50.6,50.63,50.5,50.51,81978.0,42.9105,42.936,42.8257,42.8342,81978.0
2020-04-16 10:00:00,50.52,50.58,50.48,50.48,251817.0,42.8427,42.8936,42.8088,42.8088,251817.0
2020-04-16 10:05:00,50.46,50.54,50.45,50.52,132415.0,42.7918,42.8596,42.7833,42.8427,132415.0
2020-04-16 10:10:00,50.51,50.51,50.42,50.46,88683.0,42.8342,42.8342,42.7579,42.7918,88683.0
2020-04-16 10:15:00,50.48,50.61,50.46,50.57,92721.0,42.8088,42.919,42.7918,42.8851,92721.0
2020-04-16 10:20:00,50.57,50.66,50.54,50.65,113639.0,42.8851,42.9614,42.8596,42.9529,113639.0
2020-04-16 10:25:00,50.64,50.66,50.61,50.66,79580.0,42.9444,42.9614,42.919,42.9614,79580.0
2020-04-16 10:30:00,50.65,50.69,50.55,50.55,96094.0,42.9529,42.9868,42.8681,42.8681,96094.0
2020-04-16 10:35:00,50.58,50.63,50.52,50.53,104187.0,42.8936,42.936,42.8427,42.8512,104187.0
2020-04-16 10:40:00,50.53,50.68,50.47,50.66,123278.0,42.8512,42.9784,42.8003,42.9614,123278.0
2020-04-16 10:45:00,50.64,50.71,50.6,50.68,123560.0,42.9444,43.0038,42.9105,42.9784,123560.0
2020-04-16 10:50:00,50.68,50.68,50.55,50.6,67001.0,42.9784,42.9784,42.8681,42.9105,67001.0
2020-04-16 10:55:00,50.61,50.66,50.58,50.62,102367.0,42.919,42.9614,42.8936,42.9275,102367.0
2020-04-16 11:00:00,50.62,50.63,50.52,50.58,133241.0,42.9275,42.936,42.8427,42.8936,133241.0
2020-04-16 11:05:00,50.59,50.74,50.58,50.68,1162567.0,42.902,43.0293,42.8936,42.9784,1162567.0
2020-04-16 11:10:00,50.7,50.71,50.65,50.65,155082.0,42.9953,43.0038,42.9529,42.9529,155082.0
2020-04-16 11:15:00,50.67,50.69,50.62,50.68,210739.0,42.9699,42.9868,42.9275,42.9784,210739.0
2020-04-16 11:20:00,50.68,50.69,50.58,50.62,171796.0,42.9784,42.9868,42.8936,42.9275,171796.0
2020-04-16 11:25:00,50.62,50.66,50.56,50.6,487258.0,42.9275,42.9614,42.8766,42.9105,487258.0
2020-04-16 11:30:00,50.59,50.6,50.46,50.48,118797.0,42.902,42.9105,42.7918,42.8088,118797.0
2020-04-16 11:35:00,50.49,50.6,50.44,50.59,83481.0,42.8172,42.9105,42.7748,42.902,83481.0
2020-04-16 11:40:00,50.59,50.65,50.58,50.6,101029.0,42.902,42.9529,42.8936,42.9105,101029.0
2020-04-16 11:45:00,50.6,50.64,50.57,50.6,153045.0,42.9105,42.9444,42.8851,42.9105,153045.0
2020-04-16 11:50:00,50.62,50.76,50.58,50.76,112920.0,42.9275,43.0462,42.8936,43.0462,112920.0
2020-04-16 11:55:00,50.76,50.77,50.71,50.72,107464.0,43.0462,43.0547,43.0038,43.0123,107464.0
2020-04-16 12:00:00,50.72,50.76,50.66,50.7,174639.0,43.0123,43.0462,42.9614,42.9953,174639.0
2020-04-16 12:05:00,50.7,50.7,50.58,50.59,103969.0,42.9953,42.9953,42.8936,42.902,103969.0
2020-04-16 12:10:00,50.6,50.61,50.54,50.56,151192.0,42.9105,42.919,42.8596,42.8766,151192.0
2020-04-16 12:15:00,50.54,50.55,50.41,50.44,186623.0,42.8596,42.8681,42.7494,42.7748,186623.0
2020-04-16 12:20:00,50.43,50.44,50.37,50.38,181095.0,42.7664,42.7748,42.7155,42.724,181095.0
2020-04-16 12:25:00,50.39,50.44,50.36,50.42,97996.0,42.7324,42.7748,42.707,42.7579,97996.0
2020-04-16 12:30:00,50.41,50.41,50.19,50.23,269468.0,42.7494,42.7494,42.5628,42.5968,269468.0
2020-04-16 12:35:00,50.23,50.27,50.2,50.27,126667.0,42.5968,42.6307,42.5713,42.6307,126667.0
2020-04-16 12:40:00,50.26,50.33,50.24,50.31,234678.0,42.6222,42.6816,42.6052,42.6646,234678.0
2020-04-16 12:45:00,50.32,50.36,50.27,50.34,224440.0,42.6731,42.707,42.6307,42.69,224440.0
2020-04-16 12:50:00,50.34,50.37,50.32,50.36,308061.0,42.69,42.7155,42.6731,42.707,308061.0
2020-04-16 12:55:00,50.34,50.4,50.29,50.37,219713.0,42.69,42.7409,42.6476,42.7155,219713.0
2020-04-16 13:00:00,50.38,50.41,50.33,50.34,539146.0,42.724,42.7494,42.6816,42.69,539146.0
2020-04-16 13:05:00,50.33,50.42,50.33,50.34,319569.0,42.6816,42.7579,42.6816,42.69,319569.0
2020-04-16 13:10:00,50.34,50.43,50.33,50.43,241819.0,42.69,42.7664,42.6816,42.7664,241819.0
2020-04-16 13:15:00,50.42,50.46,50.37,50.43,446410.0,42.7579,42.7918,42.7155,42.7664,446410.0
2020-04-16 13:20:00,50.43,50.45,50.37,50.4,288058.0,42.7664,42.7833,42.7155,42.7409,288058.0
2020-04-16 13:25:00,50.39,50.47,50.37,50.46,334800.0,42.7324,42.8003,42.7155,42.7918,334800.0
2020-04-16 13:30:00,50.46,50.5,50.44,50.48,222174.0,42.7918,42.8257,42.7748,42.8088,222174.0
2020-04-16 13:35:00,50.48,50.51,50.45,50.46,168960.0,42.8088,42.8342,42.7833,42.7918,168960.0
2020-04-16 13:40:00,50.46,50.52,50.44,50.5,224312.0,42.7918,42.8427,42.7748,42.8257,224312.0
2020-04-16 13:45:00,50.5,50.51,50.44,50.46,228033.0,42.8257,42.8342,42.7748,42.7918,228033.0
2020-04-16 13:50:00,50.45,50.49,50.38,50.41,271550.0,42.7833,42.8172,42.724,42.7494,271550.0
2020-04-16 13:55:00,50.41,50.43,50.37,50.4,239566.0,42.7494,42.7664,42.7155,42.7409,239566.0
2020-04-16 14:00:00,50.4,50.4,50.31,50.35,262570.0,42.7409,42.7409,42.6646,42.6985,262570.0
2020-04-16 14:05:00,50.36,50.46,50.32,50.46,213316.0,42.707,42.7918,42.6731,42.7918,213316.0
2020-04-16 14:10:00,50.45,50.49,50.43,50.48,327071.0,42.7833,42.8172,42.7664,42.8088,327071.0
2020-04-16 14:15:00,50.48,50.51,50.44,50.46,160581.0,42.8088,42.8342,42.7748,42.7918,160581.0
2020-04-16 14:20:00,50.46,50.47,50.41,50.42,253106.0,42.7918,42.8003,42.7494,42.7579,253106.0
2020-04-16 14:25:00,50.42,50.48,50.4,50.45,497653.0,42.7579,42.8088,42.7409,42.7833,497653.0
2020-04-16 14:30:00,50.44,50.5,50.43,50.48,255888.0,42.7748,42.8257,42.7664,42.8088,255888.0
2020-04-16 14:35:00,50.48,50.56,50.47,50.52,204544.0,42.8088,42.8766,42.8003,42.8427,204544.0
2020-04-16 14:40:00,50.52,50.54,50.45,50.5,139755.0,42.8427,42.8596,42.7833,42.8257,139755.0
2020-04-16 14:45:00,50.5,50.52,50.44,50.46,299008.0,42.8257,42.8427,42.7748,42.7918,299008.0
2020-04-16 14:50:00,50.46,50.48,50.4,50.47,296814.0,42.7918,42.8088,42.7409,42.8003,296814.0
2020-04-16 14:55:00,50.47,50.49,50.45,50.46,169925.0,42.8003,42.8172,42.7833,42.7918,169925.0
2020-04-16 15:00:00,50.47,50.49,50.39,50.4,143679.0,42.8003,42.8172,42.7324,42.7409,143679.0
2020-04-16 15:05:00,50.4,50.44,50.35,50.37,119725.0,42.7409,42.7748,42.6985,42.7155,119725.0
2020-04-16 15:10:00,50.37,50.4,50.34,50.38,243148.0,42.7155,42.7409,42.69,42.724,243148.0
2020-04-16 15:15:00,50.38,50.42,50.34,50.38,210141.0,42.724,42.7579,42.69,42.724,210141.0
2020-04-16 15:20:00,50.39,50.48,50.37,50.48,224005.0,42.7324,42.8088,42.7155,42.8088,224005.0
2020-04-16 15:25:00,50.48,50.55,50.43,50.55,185703.0,42.8088,42.8681,42.7664,42.8681,185703.0
2020-04-16 15:30:00,50.55,50.62,50.54,50.6,528865.0,42.8681,42.9275,42.8596,42.9105,528865.0
2020-04-16 15:35:00,50.6,50.62,50.56,50.6,212363.0,42.9105,42.9275,42.8766,42.9105,212363.0
2020-04-16 15:40:00,50.6,50.63,50.57,50.59,442033.0,42.9105,42.936,42.8851,42.902,442033.0
2020-04-16 15:45:00,50.59,50.64,50.59,50.59,217820.0,42.902,42.9444,42.902,42.902,217820.0
2020-04-16 15:50:00,50.59,50.77,50.59,50.76,271135.0,42.902,43.0547,42.902,43.0462,271135.0
2020-04-16 15:55:00,50.76,50.77,50.67,50.67,679695.0,43.0462,43.0547,42.9699,42.9699,679695.0
2020-04-17 09:30:00,51.82,51.94,51.77,51.8,216152.0,43.9451,44.0469,43.9027,43.9282,216152.0
2020-04-17 09:35:00,51.8,51.82,51.68,51.77,315360.0,43.9282,43.9451,43.8264,43.9027,315360.0
2020-04-17 09:40:00,51.77,51.77,51.67,51.73,68092.0,43.9027,43.9027,43.8179,43.8688,68092.0
2020-04-17 09:45:00,51.73,51.8,51.72,51.76,94416.0,43.8688,43.9282,43.8603,43.8942,94416.0
2020-04-17 09:50:00,51.76,51.79,51.72,51.72,64420.0,43.8942,43.9197,43.8603,43.8603,64420.0
2020-04-17 09:55:00,51.72,51.83,51.72,51.79,64967.0,43.8603,43.9536,43.8603,43.9197,64967.0
2020-04-17 10:00:00,51.8,51.81,51.72,51.75,107072.0,43.9282,43.9366,43.8603,43.8858,107072.0
2020-04-17 10:05:00,51.76,51.82,51.74,51.8,175079.0,43.8942,43.9451,43.8773,43.9282,175079.0
2020-04-17 10:10:00,51.8,51.83,51.61,51.63,296190.0,43.9282,43.9536,43.767,43.784,296190.0
2020-04-17 10:15:00,51.64,51.64,51.5,51.52,165811.0,43.7925,43.7925,43.6738,43.6907,165811.0
2020-04-17 10:20:00,51.51,51.58,51.49,51.57,84951.0,43.6822,43.7416,43.6653,43.7331,84951.0
2020-04-17 10:25:00,51.57,51.6,51.55,51.59,238105.0,43.7331,43.7586,43.7162,43.7501,238105.0
2020-04-17 10:30:00,51.56,51.58,51.49,51.5,55576.0,43.7246,43.7416,43.6653,43.6738,55576.0
2020-04-17 10:35:00,51.49,51.54,51.44,51.52,38467.0,43.6653,43.7077,43.6229,43.6907,38467.0
2020-04-17 10:40:00,51.51,51.6,51.49,51.52,50529.0,43.6822,43.7586,43.6653,43.6907,50529.0
2020-04-17 10:45:00,51.51,51.51,51.41,51.43,106204.0,43.6822,43.6822,43.5974,43.6144,106204.0
2020-04-17 10:50:00,51.43,51.62,51.43,51.6,46430.0,43.6144,43.7755,43.6144,43.7586,46430.0
2020-04-17 10:55:00,51.62,51.65,51.59,51.61,145257.0,43.7755,43.801,43.7501,43.767,145257.0
2020-04-17 11:00:00,51.6,51.67,51.59,51.63,199093.0,43.7586,43.8179,43.7501,43.784,199093.0
2020-04-17 11:05:00,51.61,51.68,51.61,51.67,87019.0,43.767,43.8264,43.767,43.8179,87019.0
2020-04-17 11:10:00,51.65,51.66,51.55,51.63,51965.0,43.801,43.8094,43.7162,43.784,51965.0
2020-04-17 11:15:00,51.63,51.64,51.53,51.61,90135.0,43.784,43.7925,43.6992,43.767,90135.0
2020-04-17 11:20:00,51.61,51.63,51.5,51.58,360933.0,43.767,43.784,43.6738,43.7416,360933.0
2020-04-17 11:25:00,51.58,51.6,51.48,51.57,287095.0,43.7416,43.7586,43.6568,43.7331,287095.0
2020-04-17 11:30:00,51.57,51.68,51.52,51.67,218754.0,43.7331,43.8264,43.6907,43.8179,218754.0
2020-04-17 11:35:00,51.68,51.73,51.68,51.68,116121.0,43.8264,43.8688,43.8264,43.8264,116121.0
2020-04-17 11:40:00,51.7,51.74,51.66,51.71,116149.0,43.8434,43.8773,43.8094,43.8518,116149.0
2020-04-17 11:45:00,51.72,51.75,51.71,51.75,66614.0,43.8603,43.8858,43.8518,43.8858,66614.0
2020-04-17 11:50:00,51.74,51.77,51.69,51.72,40886.0,43.8773,43.9027,43.8349,43.8603,40886.0
2020-04-17 11:55:00,51.73,51.75,51.68,51.72,63255.0,43.8688,43.8858,43.8264,43.8603,63255.0
2020-04-17 12:00:00,51.72,51.72,51.66,51.68,56807.0,43.8603,43.8603,43.8094,43.8264,56807.0
2020-04-17 12:05:00,51.69,51.73,51.67,51.67,68205.0,43.8349,43.8688,43.8179,43.8179,68205.0
2020-04-17 12:10:00,51.66,51.7,51.64,51.68,89750.0,43.8094,43.8434,43.7925,43.8264,89750.0
2020-04-17 12:15:00,51.69,51.74,51.68,51.74,88786.0,43.8349,43.8773,43.8264,43.8773,88786.0
2020-04-17 12:20:00,51.73,51.74,51.68,51.68,91913.0,43.8688,43.8773,43.8264,43.8264,91913.0
2020-04-17 12:25:00,51.68,51.69,51.63,51.65,97094.0,43.8264,43.8349,43.784,43.801,97094.0
2020-04-17 12:30:00,51.65,51.7,51.64,51.69,77594.0,43.801,43.8434,43.7925,43.8349,77594.0
2020-04-17 12:35:00,51.68,51.75,51.68,51.71,228894.0,43.8264,43.8858,43.8264,43.8518,228894.0
2020-04-17 12:40:00,51.71,51.77,51.7,51.75,83037.0,43.8518,43.9027,43.8434,43.8858,83037.0
2020-04-17 12:45:00,51.74,51.82,51.72,51.82,129905.0,43.8773,43.9451,43.8603,43.9451,129905.0
2020-04-17 12:50:00,51.82,51.82,51.78,51.8,169712.0,43.9451,43.9451,43.9112,43.9282,169712.0
2020-04-17 12:55:00,51.79,51.79,51.73,51.74,66429.0,43.9197,43.9197,43.8688,43.8773,66429.0
2020-04-17 13:00:00,51.74,51.78,51.71,51.73,87232.0,43.8773,43.9112,43.8518,43.8688,87232.0
2020-04-17 13:05:00,51.73,51.77,51.72,51.76,45120.0,43.8688,43.9027,43.8603,43.8942,45120.0
2020-04-17 13:10:00,51.76,51.76,51.71,51.72,60737.0,43.8942,43.8942,43.8518,43.8603,60737.0
2020-04-17 13:15:00,51.72,51.78,51.71,51.78,90491.0,43.8603,43.9112,43.8518,43.9112,90491.0
2020-04-17 13:20:00,51.77,51.77,51.71,51.73,53005.0,43.9027,43.9027,43.8518,43.8688,53005.0
2020-04-17 13:25:00,51.73,51.79,51.73,51.73,83791.0,43.8688,43.9197,43.8688,43.8688,83791.0
2020-04-17 13:30:00,51.73,51.77,51.73,51.75,68875.0,43.8688,43.9027,43.8688,43.8858,68875.0
2020-04-17 13:35:00,51.75,51.81,51.74,51.8,41426.0,43.8858,43.9366,43.8773,43.9282,41426.0
2020-04-17 13:40:00,51.79,51.81,51.77,51.78,88841.0,43.9197,43.9366,43.9027,43.9112,88841.0
2020-04-17 13:45:00,51.77,51.77,51.71,51.72,129736.0,43.9027,43.9027,43.8518,43.8603,129736.0
2020-04-17 13:50:00,51.72,51.74,51.7,51.71,74485.0,43.8603,43.8773,43.8434,43.8518,74485.0
2020-04-17 13:55:00,51.71,51.75,51.69,51.74,50144.0,43.8518,43.8858,43.8349,43.8773,50144.0
2020-04-17 14:00:00,51.73,51.74,51.66,51.66,70768.0,43.8688,43.8773,43.8094,43.8094,70768.0
2020-04-17 14:05:00,51.66,51.69,51.64,51.67,66333.0,43.8094,43.8349,43.7925,43.8179,66333.0
2020-04-17 14:10:00,51.66,51.69,51.6,51.61,72735.0,43.8094,43.8349,43.7586,43.767,72735.0
2020-04-17 14:15:00,51.62,51.66,51.6,51.64,287076.0,43.7755,43.8094,43.7586,43.7925,287076.0
2020-04-17 14:20:00,51.64,51.69,51.63,51.66,189782.0,43.7925,43.8349,43.784,43.8094,189782.0
2020-04-17 14:25:00,51.66,51.7,51.63,51.64,370031.0,43.8094,43.8434,43.784,43.7925,370031.0
2020-04-17 14:30:00,51.63,51.64,51.57,51.6,46485.0,43.784,43.7925,43.7331,43.7586,46485.0
2020-04-17 14:35:00,51.6,51.6,51.56,51.59,116124.0,43.7586,43.7586,43.7246,43.7501,116124.0
2020-04-17 14:40:00,51.59,51.62,51.55,51.62,117717.0,43.7501,43.7755,43.7162,43.7755,117717.0
2020-04-17 14:45:00,51.62,51.65,51.59,51.63,78177.0,43.7755,43.801,43.7501,43.784,78177.0
2020-04-17 14:50:00,51.64,51.65,51.61,51.62,79699.0,43.7925,43.801,43.767,43.7755,79699.0
2020-04-17 14:55:00,51.62,51.7,51.61,51.69,91122.0,43.7755,43.8434,43.767,43.8349,91122.0
2020-04-17 15:00:00,51.68,51.72,51.64,51.67,104002.0,43.8264,43.8603,43.7925,43.8179,104002.0
2020-04-17 15:05:00,51.68,51.69,51.65,51.68,60440.0,43.8264,43.8349,43.801,43.8264,60440.0
2020-04-17 15:10:00,51.69,51.7,51.65,51.69,96175.0,43.8349,43.8434,43.801,43.8349,96175.0
2020-04-17 15:15:00,51.69,51.77,51.68,51.76,109185.0,43.8349,43.9027,43.8264,43.8942,109185.0
2020-04-17 15:20:00,51.77,51.77,51.73,51.74,131690.0,43.9027,43.9027,43.8688,43.8773,131690.0
2020-04-17 15:25:00,51.75,51.82,51.74,51.79,184084.0,43.8858,43.9451,43.8773,43.9197,184084.0
2020-04-17 15:30:00,51.8,51.89,51.79,51.86,467201.0,43.9282,44.0045,43.9197,43.979,467201.0
2020-04-17 15:35:00,51.87,51.91,51.85,51.9,152908.0,43.9875,44.0215,43.9706,44.013,152908.0
2020-04-17 15:40:00,51.9,51.93,51.85,51.9,196634.0,44.013,44.0384,43.9706,44.013,196634.0
2020-04-17 15:45:00,51.91,51.97,51.89,51.96,345390.0,44.0215,44.0723,44.0045,44.0639,345390.0
2020-04-17 15:50:00,51.97,52.06,51.96,52.04,836524.0,44.0723,44.1487,44.0639,44.1317,836524.0
2020-04-17 15:55:00,52.04,52.05,51.98,52.02,923677.0,44.1317,44.1402,44.0808,44.1147,923677.0
2020-04-20 09:30:00,51.45,51.45,51.35,51.37,476966.0,43.6314,43.6314,43.5466,43.5635,476966.0
2020-04-20 09:35:00,51.37,51.5,51.36,51.45,358127.0,43.5635,43.6738,43.555,43.6314,358127.0
2020-04-20 09:40:00,51.45,51.53,51.43,51.48,576672.0,43.6314,43.6992,43.6144,43.6568,576672.0
2020-04-20 09:45:00,51.48,51.61,51.48,51.59,348373.0,43.6568,43.767,43.6568,43.7501,348373.0
2020-04-20 09:50:00,51.59,51.64,51.56,51.58,198072.0,43.7501,43.7925,43.7246,43.7416,198072.0
2020-04-20 09:55:00,51.57,51.64,51.56,51.63,251735.0,43.7331,43.7925,43.7246,43.784,251735.0
2020-04-20 10:00:00,51.61,51.71,51.58,51.7,212282.0,43.767,43.8518,43.7416,43.8434,212282.0
2020-04-20 10:05:00,51.69,51.73,51.64,51.69,185463.0,43.8349,43.8688,43.7925,43.8349,185463.0
2020-04-20 10:10:00,51.68,51.75,51.67,51.71,379617.0,43.8264,43.8858,43.8179,43.8518,379617.0
2020-04-20 10:15:00,51.7,51.71,51.66,51.7,220658.0,43.8434,43.8518,43.8094,43.8434,220658.0
2020-04-20 10:20:00,51.69,51.71,51.63,51.69,145166.0,43.8349,43.8518,43.784,43.8349,145166.0
2020-04-20 10:25:00,51.69,51.73,51.67,51.68,111321.0,43.8349,43.8688,43.8179,43.8264,111321.0
2020-04-20 10:30:00,51.68,51.71,51.65,51.66,198276.0,43.8264,43.8518,43.801,43.8094,198276.0
2020-04-20 10:35:00,51.66,51.67,51.63,51.66,170972.0,43.8094,43.8179,43.784,43.8094,170972.0
2020-04-20 10:40:00,51.65,51.76,51.64,51.76,257426.0,43.801,43.8942,43.7925,43.8942,257426.0
2020-04-20 10:45:00,51.75,51.89,51.75,51.84,156762.0,43.8858,44.0045,43.8858,43.9621,156762.0
2020-04-20 10:50:00,51.84,51.89,51.83,51.86,204304.0,43.9621,44.0045,43.9536,43.979,204304.0
2020-04-20 10:55:00,51.86,51.94,51.84,51.86,156409.0,43.979,44.0469,43.9621,43.979,156409.0
2020-04-20 11:00:00,51.86,51.9,51.85,51.87,133524.0,43.979,44.013,43.9706,43.9875,133524.0
2020-04-20 11:05:00,51.86,51.93,51.85,51.89,152998.0,43.979,44.0384,43.9706,44.0045,152998.0
2020-04-20 11:10:00,51.88,51.91,51.76,51.77,178354.0,43.996,44.0215,43.8942,43.9027,178354.0
2020-04-20 11:15:00,51.78,51.82,51.76,51.81,159836.0,43.9112,43.9451,43.8942,43.9366,159836.0
2020-04-20 11:20:00,51.8,51.88,51.79,51.86,213172.0,43.9282,43.996,43.9197,43.979,213172.0
2020-04-20 11:25:00,51.86,51.91,51.84,51.87,190795.0,43.979,44.0215,43.9621,43.9875,190795.0
2020-04-20 11:30:00,51.87,51.92,51.83,51.92,144555.0,43.9875,44.0299,43.9536,44.0299,144555.0
2020-04-20 11:35:00,51.93,52.06,51.92,52.03,360550.0,44.0384,44.1487,44.0299,44.1232,360550.0
2020-04-20 11:40:00,52.04,52.04,52.0,52.01,65875.0,44.1317,44.1317,44.0978,44.1063,65875.0
2020-04-20 11:45:00,52.02,52.05,51.99,52.04,260928.0,44.1147,44.1402,44.0893,44.1317,260928.0
2020-04-20 11:50:00,52.03,52.05,52.0,52.0,91546.0,44.1232,44.1402,44.0978,44.0978,91546.0
2020-04-20 11:55:00,52.01,52.03,51.99,52.02,84960.0,44.1063,44.1232,44.0893,44.1147,84960.0
2020-04-20 12:00:00,52.02,52.02,51.95,51.96,283609.0,44.1147,44.1147,44.0554,44.0639,283609.0
2020-04-20 12:05:00,51.96,52.03,51.96,52.02,71015.0,44.0639,44.1232,44.0639,44.1147,71015.0
2020-04-20 12:10:00,52.03,52.04,51.98,51.99,162369.0,44.1232,44.1317,44.0808,44.0893,162369.0
2020-04-20 12:15:00,51.99,52.04,51.98,51.99,50651.0,44.0893,44.1317,44.0808,44.0893,50651.0
2020-04-20 12:20:00,51.99,52.01,51.98,52.01,86373.0,44.0893,44.1063,44.0808,44.1063,86373.0
2020-04-20 12:25:00,52.01,52.02,51.96,51.97,138370.0,44.1063,44.1147,44.0639,44.0723,138370.0
2020-04-20 12:30:00,51.98,52.02,51.97,52.01,55756.0,44.0808,44.1147,44.0723,44.1063,55756.0
2020-04-20 12:35:00,52.02,52.04,52.01,52.02,71410.0,44.1147,44.1317,44.1063,44.1147,71410.0
2020-04-20 12:40:00,52.02,52.03,51.99,52.01,116829.0,44.1147,44.1232,44.0893,44.1063,116829.0
2020-04-20 12:45:00,52.0,52.04,51.99,52.02,107916.0,44.0978,44.1317,44.0893,44.1147,107916.0
2020-04-20 12:50:00,52.03,52.03,51.96,51.97,126804.0,44.1232,44.1232,44.0639,44.0723,126804.0
2020-04-20 12:55:00,51.97,51.98,51.94,51.94,79151.0,44.0723,44.0808,44.0469,44.0469,79151.0
2020-04-20 13:00:00,51.94,51.94,51.84,51.86,768845.0,44.0469,44.0469,43.9621,43.979,768845.0
2020-04-20 13:05:00,51.86,51.88,51.85,51.88,164180.0,43.979,43.996,43.9706,43.996,164180.0
2020-04-20 13:10:00,51.88,51.89,51.8,51.81,488352.0,43.996,44.0045,43.9282,43.9366,488352.0
2020-04-20 13:15:00,51.81,51.82,51.79,51.8,146211.0,43.9366,43.9451,43.9197,43.9282,146211.0
2020-04-20 13:20:00,51.79,51.81,51.77,51.77,129530.0,43.9197,43.9366,43.9027,43.9027,129530.0
2020-04-20 13:25:00,51.78,51.82,51.77,51.81,129859.0,43.9112,43.9451,43.9027,43.9366,129859.0
2020-04-20 13:30:00,51.8,51.81,51.73,51.78,301286.0,43.9282,43.9366,43.8688,43.9112,301286.0
2020-04-20 13:35:00,51.78,51.78,51.74,51.78,106301.0,43.9112,43.9112,43.8773,43.9112,106301.0
2020-04-20 13:40:00,51.79,51.83,51.78,51.81,146822.0,43.9197,43.9536,43.9112,43.9366,146822.0
2020-04-20 13:45:00,51.81,51.82,51.77,51.79,83864.0,43.9366,43.9451,43.9027,43.9197,83864.0
2020-04-20 13:50:00,51.8,51.84,51.77,51.83,92550.0,43.9282,43.9621,43.9027,43.9536,92550.0
2020-04-20 13:55:00,51.82,51.82,51.77,51.81,117326.0,43.9451,43.9451,43.9027,43.9366,117326.0
2020-04-20 14:00:00,51.8,51.84,51.77,51.82,78320.0,43.9282,43.9621,43.9027,43.9451,78320.0
2020-04-20 14:05:00,51.83,51.84,51.78,51.79,82871.0,43.9536,43.9621,43.9112,43.9197,82871.0
2020-04-20 14:10:00,51.79,51.8,51.68,51.69,112998.0,43.9197,43.9282,43.8264,43.8349,112998.0
2020-04-20 14:15:00,51.69,51.7,51.6,51.62,424022.0,43.8349,43.8434,43.7586,43.7755,424022.0
2020-04-20 14:20:00,51.62,51.63,51.54,51.54,449559.0,43.7755,43.784,43.7077,43.7077,449559.0
2020-04-20 14:25:00,51.54,51.55,51.43,51.44,227952.0,43.7077,43.7162,43.6144,43.6229,227952.0
2020-04-20 14:30:00,51.44,51.56,51.44,51.53,98649.0,43.6229,43.7246,43.6229,43.6992,98649.0
2020-04-20 14:35:00,51.53,51.59,51.52,51.54,80758.0,43.6992,43.7501,43.6907,43.7077,80758.0
2020-04-20 14:40:00,51.54,51.55,51.49,51.51,172425.0,43.7077,43.7162,43.6653,43.6822,172425.0
2020-04-20 14:45:00,51.5,51.56,51.45,51.56,136075.0,43.6738,43.7246,43.6314,43.7246,136075.0
2020-04-20 14:50:00,51.56,51.56,51.44,51.44,242673.0,43.7246,43.7246,43.6229,43.6229,242673.0
2020-04-20 14:55:00,51.45,51.45,51.3,51.3,155043.0,43.6314,43.6314,43.5042,43.5042,155043.0
2020-04-20 15:00:00,51.31,51.44,51.3,51.39,308433.0,43.5126,43.6229,43.5042,43.5805,308433.0
2020-04-20 15:05:00,51.38,51.38,51.28,51.35,151464.0,43.572,43.572,43.4872,43.5466,151464.0
2020-04-20 15:10:00,51.35,51.4,51.32,51.36,362798.0,43.5466,43.589,43.5211,43.555,362798.0
2020-04-20 15:15:00,51.37,51.39,51.32,51.32,249846.0,43.5635,43.5805,43.5211,43.5211,249846.0
2020-04-20 15:20:00,51.33,51.4,51.32,51.4,205097.0,43.5296,43.589,43.5211,43.589,205097.0
2020-04-20 15:25:00,51.39,51.42,51.33,51.42,182650.0,43.5805,43.6059,43.5296,43.6059,182650.0
2020-04-20 15:30:00,51.42,51.47,51.37,51.46,269547.0,43.6059,43.6483,43.5635,43.6398,269547.0
2020-04-20 15:35:00,51.46,51.47,51.36,51.36,251108.0,43.6398,43.6483,43.555,43.555,251108.0
2020-04-20 15:40:00,51.36,51.41,51.31,51.36,210419.0,43.555,43.5974,43.5126,43.555,210419.0
2020-04-20 15:45:00,51.37,51.39,51.31,51.35,193865.0,43.5635,43.5805,43.5126,43.5466,193865.0
2020-04-20 15:50:00,51.35,51.38,51.25,51.29,329001.0,43.5466,43.572,43.4617,43.4957,329001.0
2020-04-20 15:55:00,51.29,51.32,51.23,51.27,763965.0,43.4957,43.5211,43.4448,43.4787,763965.0
2020-04-21 09:30:00,50.56,50.56,50.48,50.51,413181.0,42.8766,42.8766,42.8088,42.8342,413181.0
2020-04-21 09:35:00,50.5,50.51,50.37,50.4,130961.0,42.8257,42.8342,42.7155,42.7409,130961.0
2020-04-21 09:40:00,50.4,50.54,50.39,50.54,265048.0,42.7409,42.8596,42.7324,42.8596,265048.0
2020-04-21 09:45:00,50.54,50.79,50.52,50.76,204364.0,42.8596,43.0717,42.8427,43.0462,204364.0
2020-04-21 09:50:00,50.76,50.79,50.67,50.76,152256.0,43.0462,43.0717,42.9699,43.0462,152256.0
2020-04-21 09:55:00,50.76,50.91,50.74,50.81,170285.0,43.0462,43.1734,43.0293,43.0886,170285.0
2020-04-21 10:00:00,50.82,50.84,50.72,50.79,94110.0,43.0971,43.1141,43.0123,43.0717,94110.0
2020-04-21 10:05:00,50.8,50.82,50.7,50.71,171011.0,43.0801,43.0971,42.9953,43.0038,171011.0
2020-04-21 10:10:00,50.71,50.75,50.65,50.68,237773.0,43.0038,43.0377,42.9529,42.9784,237773.0
2020-04-21 10:15:00,50.67,50.7,50.62,50.65,85048.0,42.9699,42.9953,42.9275,42.9529,85048.0
2020-04-21 10:20:00,50.66,50.8,50.64,50.8,112907.0,42.9614,43.0801,42.9444,43.0801,112907.0
2020-04-21 10:25:00,50.79,50.82,50.68,50.79,109759.0,43.0717,43.0971,42.9784,43.0717,109759.0
2020-04-21 10:30:00,50.8,50.81,50.68,50.7,144873.0,43.0801,43.0886,42.9784,42.9953,144873.0
2020-04-21 10:35:00,50.71,50.71,50.65,50.66,89237.0,43.0038,43.0038,42.9529,42.9614,89237.0
2020-04-21 10:40:00,50.65,50.7,50.58,50.59,127957.0,42.9529,42.9953,42.8936,42.902,127957.0
2020-04-21 10:45:00,50.59,50.62,50.47,50.48,236554.0,42.902,42.9275,42.8003,42.8088,236554.0
2020-04-21 10:50:00,50.47,50.52,50.46,50.47,117991.0,42.8003,42.8427,42.7918,42.8003,117991.0
2020-04-21 10:55:00,50.47,50.5,50.44,50.46,99679.0,42.8003,42.8257,42.7748,42.7918,99679.0
2020-04-21 11:00:00,50.45,50.48,50.4,50.41,169720.0,42.7833,42.8088,42.7409,42.7494,169720.0
2020-04-21 11:05:00,50.42,50.44,50.39,50.43,265892.0,42.7579,42.7748,42.7324,42.7664,265892.0
2020-04-21 11:10:00,50.43,50.43,50.32,50.32,184200.0,42.7664,42.7664,42.6731,42.6731,184200.0
2020-04-21 11:15:00,50.31,50.37,50.3,50.37,123482.0,42.6646,42.7155,42.6561,42.7155,123482.0
2020-04-21 11:20:00,50.36,50.43,50.36,50.36,161359.0,42.707,42.7664,42.707,42.707,161359.0
2020-04-21 11:25:00,50.36,50.37,50.21,50.23,342815.0,42.707,42.7155,42.5798,42.5968,342815.0
2020-04-21 11:30:00,50.23,50.37,50.21,50.24,491785.0,42.5968,42.7155,42.5798,42.6052,491785.0
2020-04-21 11:35:00,50.24,50.29,50.12,50.2,241808.0,42.6052,42.6476,42.5035,42.5713,241808.0
2020-04-21 11:40:00,50.2,50.21,50.12,50.13,147365.0,42.5713,42.5798,42.5035,42.512,147365.0
2020-04-21 11:45:00,50.13,50.21,50.11,50.2,183718.0,42.512,42.5798,42.495,42.5713,183718.0
2020-04-21 11:50:00,50.2,50.23,50.17,50.22,100509.0,42.5713,42.5968,42.5459,42.5883,100509.0
2020-04-21 11:55:00,50.21,50.26,50.18,50.25,112803.0,42.5798,42.6222,42.5544,42.6137,112803.0
2020-04-21 12:00:00,50.25,50.26,50.19,50.2,221379.0,42.6137,42.6222,42.5628,42.5713,221379.0
2020-04-21 12:05:00,50.21,50.26,50.2,50.23,189068.0,42.5798,42.6222,42.5713,42.5968,189068.0
2020-04-21 12:10:00,50.23,50.33,50.21,50.27,155913.0,42.5968,42.6816,42.5798,42.6307,155913.0
2020-04-21 12:15:00,50.27,50.29,50.23,50.27,149321.0,42.6307,42.6476,42.5968,42.6307,149321.0
2020-04-21 12:20:00,50.28,50.29,50.2,50.21,120933.0,42.6392,42.6476,42.5713,42.5798,120933.0
2020-04-21 12:25:00,50.21,50.27,50.21,50.22,132433.0,42.5798,42.6307,42.5798,42.5883,132433.0
2020-04-21 12:30:00,50.22,50.24,50.18,50.19,142618.0,42.5883,42.6052,42.5544,42.5628,142618.0
2020-04-21 12:35:00,50.19,50.21,50.16,50.16,102019.0,42.5628,42.5798,42.5374,42.5374,102019.0
2020-04-21 12:40:00,50.17,50.21,50.13,50.15,130947.0,42.5459,42.5798,42.512,42.5289,130947.0
2020-04-21 12:45:00,50.14,50.19,50.13,50.18,110531.0,42.5204,42.5628,42.512,42.5544,110531.0
2020-04-21 12:50:00,50.18,50.28,50.18,50.26,160801.0,42.5544,42.6392,42.5544,42.6222,160801.0
2020-04-21 12:55:00,50.26,50.28,50.24,50.28,85151.0,42.6222,42.6392,42.6052,42.6392,85151.0
2020-04-21 13:00:00,50.28,50.34,50.25,50.34,463912.0,42.6392,42.69,42.6137,42.69,463912.0
2020-04-21 13:05:00,50.33,50.35,50.3,50.32,103162.0,42.6816,42.6985,42.6561,42.6731,103162.0
2020-04-21 13:10:00,50.32,50.35,50.26,50.27,170792.0,42.6731,42.6985,42.6222,42.6307,170792.0
2020-04-21 13:15:00,50.27,50.31,50.25,50.29,118701.0,42.6307,42.6646,42.6137,42.6476,118701.0
2020-04-21 13:20:00,50.29,50.36,50.28,50.31,96218.0,42.6476,42.707,42.6392,42.6646,96218.0
2020-04-21 13:25:00,50.31,50.32,50.27,50.31,108186.0,42.6646,42.6731,42.6307,42.6646,108186.0
2020-04-21 13:30:00,50.31,50.31,50.27,50.3,209106.0,42.6646,42.6646,42.6307,42.6561,209106.0
2020-04-21 13:35:00,50.3,50.36,50.28,50.35,156863.0,42.6561,42.707,42.6392,42.6985,156863.0
2020-04-21 13:40:00,50.36,50.36,50.28,50.32,151428.0,42.707,42.707,42.6392,42.6731,151428.0
2020-04-21 13:45:00,50.31,50.32,50.17,50.18,285346.0,42.6646,42.6731,42.5459,42.5544,285346.0
2020-04-21 13:50:00,50.18,50.23,50.18,50.23,489016.0,42.5544,42.5968,42.5544,42.5968,489016.0
2020-04-21 13:55:00,50.23,50.24,50.17,50.2,223692.0,42.5968,42.6052,42.5459,42.5713,223692.0
2020-04-21 14:00:00,50.21,50.25,50.15,50.24,191134.0,42.5798,42.6137,42.5289,42.6052,191134.0
2020-04-21 14:05:00,50.23,50.3,50.19,50.26,263129.0,42.5968,42.6561,42.5628,42.6222,263129.0
2020-04-21 14:10:00,50.27,50.29,50.23,50.28,122418.0,42.6307,42.6476,42.5968,42.6392,122418.0
2020-04-21 14:15:00,50.27,50.31,50.23,50.26,212629.0,42.6307,42.6646,42.5968,42.6222,212629.0
2020-04-21 14:20:00,50.26,50.43,50.24,50.39,221200.0,42.6222,42.7664,42.6052,42.7324,221200.0
2020-04-21 14:25:00,50.4,50.44,50.34,50.35,246797.0,42.7409,42.7748,42.69,42.6985,246797.0
2020-04-21 14:30:00,50.36,50.37,50.3,50.3,198651.0,42.707,42.7155,42.6561,42.6561,198651.0
2020-04-21 14:35:00,50.3,50.32,50.23,50.25,377186.0,42.6561,42.6731,42.5968,42.6137,377186.0
2020-04-21 14:40:00,50.26,50.26,50.17,50.18,195593.0,42.6222,42.6222,42.5459,42.5544,195593.0
2020-04-21 14:45:00,50.18,50.21,50.15,50.17,146556.0,42.5544,42.5798,42.5289,42.5459,146556.0
2020-04-21 14:50:00,50.16,50.2,50.13,50.17,158048.0,42.5374,42.5713,42.512,42.5459,158048.0
2020-04-21 14:55:00,50.18,50.19,50.12,50.15,129656.0,42.5544,42.5628,42.5035,42.5289,129656.0
2020-04-21 15:00:00,50.15,50.27,50.15,50.27,130865.0,42.5289,42.6307,42.5289,42.6307,130865.0
2020-04-21 15:05:00,50.27,50.28,50.12,50.14,433884.0,42.6307,42.6392,42.5035,42.5204,433884.0
2020-04-21 15:10:00,50.14,50.27,50.14,50.27,232787.0,42.5204,42.6307,42.5204,42.6307,232787.0
2020-04-21 15:15:00,50.26,50.33,50.25,50.33,745859.0,42.6222,42.6816,42.6137,42.6816,745859.0
2020-04-21 15:20:00,50.31,50.36,50.3,50.32,232922.0,42.6646,42.707,42.6561,42.6731,232922.0
2020-04-21 15:25:00,50.32,50.38,50.31,50.36,212784.0,42.6731,42.724,42.6646,42.707,212784.0
2020-04-21 15:30:00,50.36,50.41,50.33,50.4,299199.0,42.707,42.7494,42.6816,42.7409,299199.0
2020-04-21 15:35:00,50.4,50.53,50.39,50.5,410929.0,42.7409,42.8512,42.7324,42.8257,410929.0
2020-04-21 15:40:00,50.5,50.51,50.41,50.43,289224.0,42.8257,42.8342,42.7494,42.7664,289224.0
2020-04-21 15:45:00,50.43,50.45,50.33,50.33,253269.0,42.7664,42.7833,42.6816,42.6816,253269.0
2020-04-21 15:50:00,50.33,50.36,50.21,50.22,375525.0,42.6816,42.707,42.5798,42.5883,375525.0
2020-04-21 15:55:00,50.22,50.35,50.21,50.24,480019.0,42.5883,42.6985,42.5798,42.6052,480019.0
2020-04-22 09:30:00,51.18,51.19,51.04,51.08,214521.0,43.4024,43.4109,43.2837,43.3176,214521.0
2020-04-22 09:35:00,51.09,51.12,51.04,51.11,161955.0,43.3261,43.3515,43.2837,43.343,161955.0
2020-04-22 09:40:00,51.11,51.17,51.06,51.07,106795.0,43.343,43.3939,43.3006,43.3091,106795.0
2020-04-22 09:45:00,51.07,51.12,50.93,50.93,236762.0,43.3091,43.3515,43.1904,43.1904,236762.0
2020-04-22 09:50:00,50.93,50.97,50.9,50.93,111237.0,43.1904,43.2243,43.1649,43.1904,111237.0
2020-04-22 09:55:00,50.93,50.97,50.93,50.94,162943.0,43.1904,43.2243,43.1904,43.1989,162943.0
2020-04-22 10:00:00,50.95,51.02,50.9,50.91,180941.0,43.2073,43.2667,43.1649,43.1734,180941.0
2020-04-22 10:05:00,50.91,50.97,50.9,50.95,183941.0,43.1734,43.2243,43.1649,43.2073,183941.0
2020-04-22 10:10:00,50.95,51.01,50.9,50.9,86779.0,43.2073,43.2582,43.1649,43.1649,86779.0
2020-04-22 10:15:00,50.9,50.96,50.9,50.92,78121.0,43.1649,43.2158,43.1649,43.1819,78121.0
2020-04-22 10:20:00,50.92,50.97,50.91,50.96,373763.0,43.1819,43.2243,43.1734,43.2158,373763.0
2020-04-22 10:25:00,50.96,51.0,50.93,50.93,47587.0,43.2158,43.2497,43.1904,43.1904,47587.0
2020-04-22 10:30:00,50.94,51.02,50.93,50.96,54187.0,43.1989,43.2667,43.1904,43.2158,54187.0
2020-04-22 10:35:00,50.96,51.03,50.96,51.02,88129.0,43.2158,43.2752,43.2158,43.2667,88129.0
2020-04-22 10:40:00,51.02,51.08,51.0,51.04,118244.0,43.2667,43.3176,43.2497,43.2837,118244.0
2020-04-22 10:45:00,51.05,51.06,50.98,50.98,156434.0,43.2921,43.3006,43.2328,43.2328,156434.0
2020-04-22 10:50:00,50.99,51.02,50.92,50.94,110170.0,43.2413,43.2667,43.1819,43.1989,110170.0
2020-04-22 10:55:00,50.95,50.98,50.91,50.95,111999.0,43.2073,43.2328,43.1734,43.2073,111999.0
2020-04-22 11:00:00,50.94,50.98,50.89,50.95,67826.0,43.1989,43.2328,43.1565,43.2073,67826.0
2020-04-22 11:05:00,50.98,51.0,50.93,50.95,145575.0,43.2328,43.2497,43.1904,43.2073,145575.0
2020-04-22 11:10:00,50.95,51.0,50.93,50.98,126094.0,43.2073,43.2497,43.1904,43.2328,126094.0
2020-04-22 11:15:00,50.98,51.12,50.98,51.08,106942.0,43.2328,43.3515,43.2328,43.3176,106942.0
2020-04-22 11:20:00,51.08,51.1,51.03,51.07,691432.0,43.3176,43.3345,43.2752,43.3091,691432.0
2020-04-22 11:25:00,51.07,51.12,51.03,51.04,168350.0,43.3091,43.3515,43.2752,43.2837,168350.0
2020-04-22 11:30:00,51.04,51.13,51.03,51.07,246262.0,43.2837,43.36,43.2752,43.3091,246262.0
2020-04-22 11:35:00,51.07,51.08,51.02,51.04,66905.0,43.3091,43.3176,43.2667,43.2837,66905.0
2020-04-22 11:40:00,51.03,51.09,51.01,51.07,94103.0,43.2752,43.3261,43.2582,43.3091,94103.0
2020-04-22 11:45:00,51.07,51.1,51.05,51.09,167304.0,43.3091,43.3345,43.2921,43.3261,167304.0
2020-04-22 11:50:00,51.09,51.13,51.07,51.11,83696.0,43.3261,43.36,43.3091,43.343,83696.0
2020-04-22 11:55:00,51.1,51.1,51.04,51.07,71874.0,43.3345,43.3345,43.2837,43.3091,71874.0
2020-04-22 12:00:00,51.08,51.11,51.06,51.07,48376.0,43.3176,43.343,43.3006,43.3091,48376.0
2020-04-22 12:05:00,51.07,51.09,51.0,51.01,79333.0,43.3091,43.3261,43.2497,43.2582,79333.0
2020-04-22 12:10:00,51.01,51.04,51.01,51.02,99241.0,43.2582,43.2837,43.2582,43.2667,99241.0
2020-04-22 12:15:00,51.02,51.06,51.02,51.05,69716.0,43.2667,43.3006,43.2667,43.2921,69716.0
2020-04-22 12:20:00,51.05,51.06,51.02,51.05,51270.0,43.2921,43.3006,43.2667,43.2921,51270.0
2020-04-22 12:25:00,51.05,51.05,50.98,51.02,66648.0,43.2921,43.2921,43.2328,43.2667,66648.0
2020-04-22 12:30:00,51.03,51.05,51.0,51.03,70651.0,43.2752,43.2921,43.2497,43.2752,70651.0
2020-04-22 12:35:00,51.02,51.05,50.99,51.04,70531.0,43.2667,43.2921,43.2413,43.2837,70531.0
2020-04-22 12:40:00,51.05,51.07,51.04,51.05,100102.0,43.2921,43.3091,43.2837,43.2921,100102.0
2020-04-22 12:45:00,51.05,51.06,51.02,51.03,56837.0,43.2921,43.3006,43.2667,43.2752,56837.0
2020-04-22 12:50:00,51.03,51.03,50.96,50.97,32142.0,43.2752,43.2752,43.2158,43.2243,32142.0
2020-04-22 12:55:00,50.98,51.0,50.96,51.0,49667.0,43.2328,43.2497,43.2158,43.2497,49667.0
2020-04-22 13:00:00,51.0,51.01,50.97,50.98,37445.0,43.2497,43.2582,43.2243,43.2328,37445.0
2020-04-22 13:05:00,50.99,51.0,50.94,50.98,34810.0,43.2413,43.2497,43.1989,43.2328,34810.0
2020-04-22 13:10:00,50.97,51.01,50.97,51.0,51145.0,43.2243,43.2582,43.2243,43.2497,51145.0
2020-04-22 13:15:00,51.0,51.01,50.97,51.0,30413.0,43.2497,43.2582,43.2243,43.2497,30413.0
2020-04-22 13:20:00,51.01,51.03,50.99,51.02,39654.0,43.2582,43.2752,43.2413,43.2667,39654.0
2020-04-22 13:25:00,51.02,51.04,51.01,51.03,71005.0,43.2667,43.2837,43.2582,43.2752,71005.0
2020-04-22 13:30:00,51.04,51.05,50.98,50.98,42852.0,43.2837,43.2921,43.2328,43.2328,42852.0
2020-04-22 13:35:00,50.99,51.02,50.98,50.99,89288.0,43.2413,43.2667,43.2328,43.2413,89288.0
2020-04-22 13:40:00,50.99,51.03,50.98,51.02,85170.0,43.2413,43.2752,43.2328,43.2667,85170.0
2020-04-22 13:45:00,51.02,51.03,50.98,51.0,92197.0,43.2667,43.2752,43.2328,43.2497,92197.0
2020-04-22 13:50:00,51.0,51.03,50.97,51.02,72683.0,43.2497,43.2752,43.2243,43.2667,72683.0
2020-04-22 13:55:00,51.02,51.02,50.98,51.01,129965.0,43.2667,43.2667,43.2328,43.2582,129965.0
2020-04-22 14:00:00,51.0,51.03,50.98,51.02,118136.0,43.2497,43.2752,43.2328,43.2667,118136.0
2020-04-22 14:05:00,51.02,51.05,50.99,51.02,57189.0,43.2667,43.2921,43.2413,43.2667,57189.0
2020-04-22 14:10:00,51.02,51.03,50.99,51.03,155289.0,43.2667,43.2752,43.2413,43.2752,155289.0
2020-04-22 14:15:00,51.02,51.02,50.99,51.01,143085.0,43.2667,43.2667,43.2413,43.2582,143085.0
2020-04-22 14:20:00,51.01,51.05,51.0,51.05,190709.0,43.2582,43.2921,43.2497,43.2921,190709.0
2020-04-22 14:25:00,51.05,51.06,51.02,51.03,60852.0,43.2921,43.3006,43.2667,43.2752,60852.0
2020-04-22 14:30:00,51.04,51.11,51.03,51.09,114599.0,43.2837,43.343,43.2752,43.3261,114599.0
2020-04-22 14:35:00,51.1,51.1,51.06,51.07,62753.0,43.3345,43.3345,43.3006,43.3091,62753.0
2020-04-22 14:40:00,51.08,51.1,51.07,51.1,91196.0,43.3176,43.3345,43.3091,43.3345,91196.0
2020-04-22 14:45:00,51.1,51.15,51.07,51.14,189599.0,43.3345,43.3769,43.3091,43.3685,189599.0
2020-04-22 14:50:00,51.14,51.17,51.12,51.12,139430.0,43.3685,43.3939,43.3515,43.3515,139430.0
2020-04-22 14:55:00,51.12,51.16,51.11,51.14,66834.0,43.3515,43.3854,43.343,43.3685,66834.0
2020-04-22 15:00:00,51.14,51.15,51.1,51.15,115359.0,43.3685,43.3769,43.3345,43.3769,115359.0
2020-04-22 15:05:00,51.15,51.15,51.1,51.13,97423.0,43.3769,43.3769,43.3345,43.36,97423.0
2020-04-22 15:10:00,51.14,51.14,51.1,51.11,135884.0,43.3685,43.3685,43.3345,43.343,135884.0
2020-04-22 15:15:00,51.11,51.13,51.08,51.12,164630.0,43.343,43.36,43.3176,43.3515,164630.0
2020-04-22 15:20:00,51.12,51.15,51.1,51.14,157339.0,43.3515,43.3769,43.3345,43.3685,157339.0
2020-04-22 15:25:00,51.13,51.15,51.11,51.12,289903.0,43.36,43.3769,43.343,43.3515,289903.0
2020-04-22 15:30:00,51.12,51.15,51.11,51.12,213311.0,43.3515,43.3769,43.343,43.3515,213311.0
2020-04-22 15:35:00,51.13,51.16,51.12,51.15,168845.0,43.36,43.3854,43.3515,43.3769,168845.0
2020-04-22 15:40:00,51.15,51.19,51.13,51.19,207869.0,43.3769,43.4109,43.36,43.4109,207869.0
2020-04-22 15:45:00,51.18,51.18,51.11,51.15,238926.0,43.4024,43.4024,43.343,43.3769,238926.0
2020-04-22 15:50:00,51.15,51.22,51.14,51.16,289368.0,43.3769,43.4363,43.3685,43.3854,289368.0
2020-04-22 15:55:00,51.16,51.16,51.1,51.12,457969.0,43.3854,43.3854,43.3345,43.3515,457969.0
2020-04-23 09:30:00,51.32,51.46,51.24,51.44,525111.0,43.5211,43.6398,43.4533,43.6229,525111.0
2020-04-23 09:35:00,51.44,51.52,51.43,51.49,256860.0,43.6229,43.6907,43.6144,43.6653,256860.0
2020-04-23 09:40:00,51.49,51.54,51.48,51.5,90657.0,43.6653,43.7077,43.6568,43.6738,90657.0
2020-04-23 09:45:00,51.51,51.53,51.44,51.47,47705.0,43.6822,43.6992,43.6229,43.6483,47705.0
2020-04-23 09:50:00,51.47,51.47,51.38,51.38,94594.0,43.6483,43.6483,43.572,43.572,94594.0
2020-04-23 09:55:00,51.38,51.42,51.34,51.4,211251.0,43.572,43.6059,43.5381,43.589,211251.0
2020-04-23 10:00:00,51.4,51.44,51.35,51.41,148736.0,43.589,43.6229,43.5466,43.5974,148736.0
2020-04-23 10:05:00,51.42,51.55,51.42,51.53,146932.0,43.6059,43.7162,43.6059,43.6992,146932.0
2020-04-23 10:10:00,51.53,51.64,51.5,51.63,270150.0,43.6992,43.7925,43.6738,43.784,270150.0
2020-04-23 10:15:00,51.63,51.69,51.58,51.69,88512.0,43.784,43.8349,43.7416,43.8349,88512.0
2020-04-23 10:20:00,51.69,51.81,51.67,51.78,224410.0,43.8349,43.9366,43.8179,43.9112,224410.0
2020-04-23 10:25:00,51.79,51.82,51.73,51.76,131117.0,43.9197,43.9451,43.8688,43.8942,131117.0
2020-04-23 10:30:00,51.76,51.88,51.74,51.88,184217.0,43.8942,43.996,43.8773,43.996,184217.0
2020-04-23 10:35:00,51.88,51.89,51.84,51.85,200964.0,43.996,44.0045,43.9621,43.9706,200964.0
2020-04-23 10:40:00,51.86,51.98,51.86,51.97,143390.0,43.979,44.0808,43.979,44.0723,143390.0
2020-04-23 10:45:00,51.97,51.99,51.83,51.85,99189.0,44.0723,44.0893,43.9536,43.9706,99189.0
2020-04-23 10:50:00,51.85,51.87,51.82,51.83,67642.0,43.9706,43.9875,43.9451,43.9536,67642.0
2020-04-23 10:55:00,51.84,51.86,51.81,51.82,75326.0,43.9621,43.979,43.9366,43.9451,75326.0
2020-04-23 11:00:00,51.82,51.82,51.78,51.8,113683.0,43.9451,43.9451,43.9112,43.9282,113683.0
2020-04-23 11:05:00,51.8,51.8,51.73,51.76,172506.0,43.9282,43.9282,43.8688,43.8942,172506.0
2020-04-23 11:10:00,51.75,51.79,51.69,51.73,79666.0,43.8858,43.9197,43.8349,43.8688,79666.0
2020-04-23 11:15:00,51.74,51.75,51.7,51.71,113710.0,43.8773,43.8858,43.8434,43.8518,113710.0
2020-04-23 11:20:00,51.7,51.71,51.66,51.66,87649.0,43.8434,43.8518,43.8094,43.8094,87649.0
2020-04-23 11:25:00,51.66,51.77,51.66,51.71,203660.0,43.8094,43.9027,43.8094,43.8518,203660.0
2020-04-23 11:30:00,51.73,51.74,51.55,51.61,115331.0,43.8688,43.8773,43.7162,43.767,115331.0
2020-04-23 11:35:00,51.61,51.62,51.51,51.51,58668.0,43.767,43.7755,43.6822,43.6822,58668.0
2020-04-23 11:40:00,51.52,51.55,51.48,51.49,50249.0,43.6907,43.7162,43.6568,43.6653,50249.0
2020-04-23 11:45:00,51.48,51.48,51.42,51.48,118948.0,43.6568,43.6568,43.6059,43.6568,118948.0
2020-04-23 11:50:00,51.47,51.51,51.44,51.46,225003.0,43.6483,43.6822,43.6229,43.6398,225003.0
2020-04-23 11:55:00,51.46,51.51,51.45,51.48,141475.0,43.6398,43.6822,43.6314,43.6568,141475.0
2020-04-23 12:00:00,51.48,51.5,51.45,51.49,155135.0,43.6568,43.6738,43.6314,43.6653,155135.0
2020-04-23 12:05:00,51.49,51.58,51.48,51.57,76945.0,43.6653,43.7416,43.6568,43.7331,76945.0
2020-04-23 12:10:00,51.57,51.57,51.51,51.54,65202.0,43.7331,43.7331,43.6822,43.7077,65202.0
2020-04-23 12:15:00,51.54,51.57,51.52,51.54,45980.0,43.7077,43.7331,43.6907,43.7077,45980.0
2020-04-23 12:20:00,51.54,51.59,51.52,51.58,83039.0,43.7077,43.7501,43.6907,43.7416,83039.0
2020-04-23 12:25:00,51.59,51.6,51.55,51.59,118612.0,43.7501,43.7586,43.7162,43.7501,118612.0
2020-04-23 12:30:00,51.59,51.6,51.56,51.59,98109.0,43.7501,43.7586,43.7246,43.7501,98109.0
2020-04-23 12:35:00,51.59,51.59,51.55,51.59,102473.0,43.7501,43.7501,43.7162,43.7501,102473.0
2020-04-23 12:40:00,51.58,51.61,51.27,51.33,352634.0,43.7416,43.767,43.4787,43.5296,352634.0
2020-04-23 12:45:00,51.33,51.44,51.02,51.28,590742.0,43.5296,43.6229,43.2667,43.4872,590742.0
2020-04-23 12:50:00,51.27,51.27,51.08,51.22,241618.0,43.4787,43.4787,43.3176,43.4363,241618.0
2020-04-23 12:55:00,51.21,51.29,51.2,51.24,100891.0,43.4278,43.4957,43.4193,43.4533,100891.0
2020-04-23 13:00:00,51.26,51.35,51.24,51.34,117045.0,43.4702,43.5466,43.4533,43.5381,117045.0
2020-04-23 13:05:00,51.33,51.34,51.22,51.25,64165.0,43.5296,43.5381,43.4363,43.4617,64165.0
2020-04-23 13:10:00,51.26,51.36,51.26,51.36,104727.0,43.4702,43.555,43.4702,43.555,104727.0
2020-04-23 13:15:00,51.35,51.37,51.2,51.21,439161.0,43.5466,43.5635,43.4193,43.4278,439161.0
2020-04-23 13:20:00,51.21,51.22,51.07,51.09,100627.0,43.4278,43.4363,43.3091,43.3261,100627.0
2020-04-23 13:25:00,51.08,51.1,51.01,51.1,98512.0,43.3176,43.3345,43.2582,43.3345,98512.0
2020-04-23 13:30:00,51.09,51.19,51.08,51.19,108942.0,43.3261,43.4109,43.3176,43.4109,108942.0
2020-04-23 13:35:00,51.2,51.2,51.11,51.12,252739.0,43.4193,43.4193,43.343,43.3515,252739.0
2020-04-23 13:40:00,51.12,51.15,51.02,51.03,106667.0,43.3515,43.3769,43.2667,43.2752,106667.0
2020-04-23 13:45:00,51.03,51.1,50.96,50.96,116457.0,43.2752,43.3345,43.2158,43.2158,116457.0
2020-04-23 13:50:00,50.98,50.98,50.89,50.92,107328.0,43.2328,43.2328,43.1565,43.1819,107328.0
2020-04-23 13:55:00,50.91,51.0,50.88,50.98,70699.0,43.1734,43.2497,43.148,43.2328,70699.0
2020-04-23 14:00:00,50.98,51.03,50.96,51.0,191528.0,43.2328,43.2752,43.2158,43.2497,191528.0
2020-04-23 14:05:00,51.0,51.04,50.96,50.96,71680.0,43.2497,43.2837,43.2158,43.2158,71680.0
2020-04-23 14:10:00,50.96,51.0,50.91,51.0,156636.0,43.2158,43.2497,43.1734,43.2497,156636.0
2020-04-23 14:15:00,50.99,51.07,50.99,51.04,108727.0,43.2413,43.3091,43.2413,43.2837,108727.0
2020-04-23 14:20:00,51.04,51.09,51.02,51.09,67564.0,43.2837,43.3261,43.2667,43.3261,67564.0
2020-04-23 14:25:00,51.11,51.12,51.06,51.1,108115.0,43.343,43.3515,43.3006,43.3345,108115.0
2020-04-23 14:30:00,51.11,51.18,51.1,51.13,158640.0,43.343,43.4024,43.3345,43.36,158640.0
2020-04-23 14:35:00,51.13,51.15,51.08,51.11,86353.0,43.36,43.3769,43.3176,43.343,86353.0
2020-04-23 14:40:00,51.11,51.17,51.1,51.14,90302.0,43.343,43.3939,43.3345,43.3685,90302.0
2020-04-23 14:45:00,51.15,51.16,51.09,51.1,142681.0,43.3769,43.3854,43.3261,43.3345,142681.0
2020-04-23 14:50:00,51.1,51.2,51.1,51.17,87783.0,43.3345,43.4193,43.3345,43.3939,87783.0
2020-04-23 14:55:00,51.17,51.21,51.17,51.19,182077.0,43.3939,43.4278,43.3939,43.4109,182077.0
2020-04-23 15:00:00,51.19,51.19,51.15,51.15,160178.0,43.4109,43.4109,43.3769,43.3769,160178.0
2020-04-23 15:05:00,51.15,51.15,51.1,51.1,101710.0,43.3769,43.3769,43.3345,43.3345,101710.0
2020-04-23 15:10:00,51.11,51.11,51.02,51.05,141170.0,43.343,43.343,43.2667,43.2921,141170.0
2020-04-23 15:15:00,51.05,51.06,50.99,51.0,98389.0,43.2921,43.3006,43.2413,43.2497,98389.0
2020-04-23 15:20:00,51.0,51.03,50.96,51.03,112977.0,43.2497,43.2752,43.2158,43.2752,112977.0
2020-04-23 15:25:00,51.03,51.05,50.99,51.05,110851.0,43.2752,43.2921,43.2413,43.2921,110851.0
2020-04-23 15:30:00,51.05,51.1,50.98,51.07,157484.0,43.2921,43.3345,43.2328,43.3091,157484.0
2020-04-23 15:35:00,51.08,51.09,51.04,51.07,166379.0,43.3176,43.3261,43.2837,43.3091,166379.0
2020-04-23 15:40:00,51.07,51.11,51.0,51.02,365780.0,43.3091,43.343,43.2497,43.2667,365780.0
2020-04-23 15:45:00,51.02,51.1,51.01,51.07,106598.0,43.2667,43.3345,43.2582,43.3091,106598.0
2020-04-23 15:50:00,51.07,51.09,50.94,50.96,216704.0,43.3091,43.3261,43.1989,43.2158,216704.0
2020-04-23 15:55:00,50.97,51.05,50.93,51.01,494841.0,43.2243,43.2921,43.1904,43.2582,494841.0
2020-04-24 09:30:00,51.4,51.45,51.36,51.38,155970.0,43.589,43.6314,43.555,43.572,155970.0
2020-04-24 09:35:00,51.39,51.41,51.35,51.4,148213.0,43.5805,43.5974,43.5466,43.589,148213.0
2020-04-24 09:40:00,51.39,51.39,51.3,51.32,54126.0,43.5805,43.5805,43.5042,43.5211,54126.0
2020-04-24 09:45:00,51.31,51.33,51.17,51.18,49873.0,43.5126,43.5296,43.3939,43.4024,49873.0
2020-04-24 09:50:00,51.18,51.25,51.17,51.2,90905.0,43.4024,43.4617,43.3939,43.4193,90905.0
2020-04-24 09:55:00,51.2,51.2,51.12,51.14,124503.0,43.4193,43.4193,43.3515,43.3685,124503.0
2020-04-24 10:00:00,51.15,51.22,51.12,51.13,132743.0,43.3769,43.4363,43.3515,43.36,132743.0
2020-04-24 10:05:00,51.15,51.2,51.13,51.15,95745.0,43.3769,43.4193,43.36,43.3769,95745.0
2020-04-24 10:10:00,51.15,51.18,51.14,51.14,52687.0,43.3769,43.4024,43.3685,43.3685,52687.0
2020-04-24 10:15:00,51.14,51.27,51.11,51.26,62034.0,43.3685,43.4787,43.343,43.4702,62034.0
2020-04-24 10:20:00,51.25,51.27,51.22,51.25,159836.0,43.4617,43.4787,43.4363,43.4617,159836.0
2020-04-24 10:25:00,51.25,51.27,51.17,51.19,115119.0,43.4617,43.4787,43.3939,43.4109,115119.0
2020-04-24 10:30:00,51.19,51.25,51.16,51.25,91043.0,43.4109,43.4617,43.3854,43.4617,91043.0
2020-04-24 10:35:00,51.24,51.3,51.23,51.28,47550.0,43.4533,43.5042,43.4448,43.4872,47550.0
2020-04-24 10:40:00,51.28,51.3,51.23,51.29,137448.0,43.4872,43.5042,43.4448,43.4957,137448.0
2020-04-24 10:45:00,51.3,51.31,51.25,51.26,74630.0,43.5042,43.5126,43.4617,43.4702,74630.0
2020-04-24 10:50:00,51.26,51.29,51.25,51.26,89714.0,43.4702,43.4957,43.4617,43.4702,89714.0
2020-04-24 10:55:00,51.27,51.27,51.19,51.22,71656.0,43.4787,43.4787,43.4109,43.4363,71656.0
2020-04-24 11:00:00,51.22,51.23,51.11,51.13,226451.0,43.4363,43.4448,43.343,43.36,226451.0
2020-04-24 11:05:00,51.14,51.16,51.11,51.12,132028.0,43.3685,43.3854,43.343,43.3515,132028.0
2020-04-24 11:10:00,51.11,51.11,51.03,51.07,102249.0,43.343,43.343,43.2752,43.3091,102249.0
2020-04-24 11:15:00,51.07,51.13,51.06,51.11,100165.0,43.3091,43.36,43.3006,43.343,100165.0
2020-04-24 11:20:00,51.12,51.12,51.08,51.1,74760.0,43.3515,43.3515,43.3176,43.3345,74760.0
2020-04-24 11:25:00,51.1,51.14,51.05,51.06,183467.0,43.3345,43.3685,43.2921,43.3006,183467.0
2020-04-24 11:30:00,51.06,51.13,51.0,51.07,240971.0,43.3006,43.36,43.2497,43.3091,240971.0
2020-04-24 11:35:00,51.07,51.15,51.07,51.15,133709.0,43.3091,43.3769,43.3091,43.3769,133709.0
2020-04-24 11:40:00,51.14,51.14,51.09,51.12,56635.0,43.3685,43.3685,43.3261,43.3515,56635.0
2020-04-24 11:45:00,51.11,51.15,51.1,51.15,122062.0,43.343,43.3769,43.3345,43.3769,122062.0
2020-04-24 11:50:00,51.14,51.17,51.13,51.15,70579.0,43.3685,43.3939,43.36,43.3769,70579.0
2020-04-24 11:55:00,51.15,51.18,51.13,51.15,128652.0,43.3769,43.4024,43.36,43.3769,128652.0
2020-04-24 12:00:00,51.15,51.18,51.11,51.17,69971.0,43.3769,43.4024,43.343,43.3939,69971.0
2020-04-24 12:05:00,51.17,51.23,51.17,51.23,113142.0,43.3939,43.4448,43.3939,43.4448,113142.0
2020-04-24 12:10:00,51.22,51.22,51.15,51.16,95184.0,43.4363,43.4363,43.3769,43.3854,95184.0
2020-04-24 12:15:00,51.16,51.19,51.15,51.17,80459.0,43.3854,43.4109,43.3769,43.3939,80459.0
2020-04-24 12:20:00,51.18,51.18,51.12,51.16,87956.0,43.4024,43.4024,43.3515,43.3854,87956.0
2020-04-24 12:25:00,51.16,51.18,51.13,51.17,91603.0,43.3854,43.4024,43.36,43.3939,91603.0
2020-04-24 12:30:00,51.18,51.19,51.16,51.17,59825.0,43.4024,43.4109,43.3854,43.3939,59825.0
2020-04-24 12:35:00,51.16,51.22,51.15,51.21,44546.0,43.3854,43.4363,43.3769,43.4278,44546.0
2020-04-24 12:40:00,51.21,51.25,51.2,51.23,76791.0,43.4278,43.4617,43.4193,43.4448,76791.0
2020-04-24 12:45:00,51.23,51.27,51.23,51.26,91951.0,43.4448,43.4787,43.4448,43.4702,91951.0
2020-04-24 12:50:00,51.26,51.26,51.22,51.23,137360.0,43.4702,43.4702,43.4363,43.4448,137360.0
2020-04-24 12:55:00,51.23,51.23,51.2,51.22,81022.0,43.4448,43.4448,43.4193,43.4363,81022.0
2020-04-24 13:00:00,51.21,51.22,51.17,51.18,167386.0,43.4278,43.4363,43.3939,43.4024,167386.0
2020-04-24 13:05:00,51.19,51.19,51.17,51.18,74099.0,43.4109,43.4109,43.3939,43.4024,74099.0
2020-04-24 13:10:00,51.18,51.19,51.15,51.19,67660.0,43.4024,43.4109,43.3769,43.4109,67660.0
2020-04-24 13:15:00,51.18,51.21,51.16,51.21,86475.0,43.4024,43.4278,43.3854,43.4278,86475.0
2020-04-24 13:20:00,51.2,51.21,51.18,51.19,69234.0,43.4193,43.4278,43.4024,43.4109,69234.0
2020-04-24 13:25:00,51.2,51.23,51.18,51.23,60172.0,43.4193,43.4448,43.4024,43.4448,60172.0
2020-04-24 13:30:00,51.23,51.24,51.2,51.21,79826.0,43.4448,43.4533,43.4193,43.4278,79826.0
2020-04-24 13:35:00,51.22,51.28,51.21,51.28,107805.0,43.4363,43.4872,43.4278,43.4872,107805.0
2020-04-24 13:40:00,51.28,51.33,51.28,51.32,678068.0,43.4872,43.5296,43.4872,43.5211,678068.0
2020-04-24 13:45:00,51.31,51.32,51.29,51.3,174263.0,43.5126,43.5211,43.4957,43.5042,174263.0
2020-04-24 13:50:00,51.3,51.34,51.3,51.33,158364.0,43.5042,43.5381,43.5042,43.5296,158364.0
2020-04-24 13:55:00,51.33,51.41,51.31,51.4,172792.0,43.5296,43.5974,43.5126,43.589,172792.0
2020-04-24 14:00:00,51.4,51.41,51.34,51.38,128156.0,43.589,43.5974,43.5381,43.572,128156.0
2020-04-24 14:05:00,51.38,51.44,51.37,51.42,143724.0,43.572,43.6229,43.5635,43.6059,143724.0
2020-04-24 14:10:00,51.41,51.42,51.38,51.42,96674.0,43.5974,43.6059,43.572,43.6059,96674.0
2020-04-24 14:15:00,51.41,51.44,51.4,51.43,96700.0,43.5974,43.6229,43.589,43.6144,96700.0
2020-04-24 14:20:00,51.44,51.45,51.38,51.39,67980.0,43.6229,43.6314,43.572,43.5805,67980.0
2020-04-24 14:25:00,51.39,51.4,51.35,51.37,97351.0,43.5805,43.589,43.5466,43.5635,97351.0
2020-04-24 14:30:00,51.37,51.4,51.36,51.37,161123.0,43.5635,43.589,43.555,43.5635,161123.0
2020-04-24 14:35:00,51.36,51.42,51.36,51.41,115798.0,43.555,43.6059,43.555,43.5974,115798.0
2020-04-24 14:40:00,51.42,51.43,51.39,51.41,167852.0,43.6059,43.6144,43.5805,43.5974,167852.0
2020-04-24 14:45:00,51.41,51.46,51.4,51.45,132176.0,43.5974,43.6398,43.589,43.6314,132176.0
2020-04-24 14:50:00,51.45,51.47,51.39,51.41,120021.0,43.6314,43.6483,43.5805,43.5974,120021.0
2020-04-24 14:55:00,51.4,51.44,51.4,51.41,78920.0,43.589,43.6229,43.589,43.5974,78920.0
2020-04-24 15:00:00,51.41,51.42,51.37,51.38,110302.0,43.5974,43.6059,43.5635,43.572,110302.0
2020-04-24 15:05:00,51.39,51.48,51.38,51.47,91890.0,43.5805,43.6568,43.572,43.6483,91890.0
2020-04-24 15:10:00,51.47,51.5,51.42,51.44,136499.0,43.6483,43.6738,43.6059,43.6229,136499.0
2020-04-24 15:15:00,51.45,51.47,51.42,51.46,168395.0,43.6314,43.6483,43.6059,43.6398,168395.0
2020-04-24 15:20:00,51.46,51.52,51.45,51.52,227725.0,43.6398,43.6907,43.6314,43.6907,227725.0
2020-04-24 15:25:00,51.53,51.55,51.51,51.54,284552.0,43.6992,43.7162,43.6822,43.7077,284552.0
2020-04-24 15:30:00,51.55,51.56,51.52,51.56,193543.0,43.7162,43.7246,43.6907,43.7246,193543.0
2020-04-24 15:35:00,51.57,51.59,51.54,51.58,150514.0,43.7331,43.7501,43.7077,43.7416,150514.0
2020-04-24 15:40:00,51.59,51.66,51.58,51.64,169170.0,43.7501,43.8094,43.7416,43.7925,169170.0
2020-04-24 15:45:00,51.64,51.66,51.6,51.63,98189.0,43.7925,43.8094,43.7586,43.784,98189.0
2020-04-24 15:50:00,51.63,51.64,51.52,51.57,185807.0,43.784,43.7925,43.6907,43.7331,185807.0
2020-04-24 15:55:00,51.57,51.61,51.52,51.6,354248.0,43.7331,43.767,43.6907,43.7586,354248.0
2020-04-27 09:30:00,51.97,52.0,51.93,51.98,305174.0,44.0723,44.0978,44.0384,44.0808,305174.0
2020-04-27 09:35:00,51.98,52.05,51.97,52.02,105286.0,44.0808,44.1402,44.0723,44.1147,105286.0
2020-04-27 09:40:00,52.02,52.03,51.89,51.9,465151.0,44.1147,44.1232,44.0045,44.013,465151.0
2020-04-27 09:45:00,51.9,51.96,51.88,51.95,431033.0,44.013,44.0639,43.996,44.0554,431033.0
2020-04-27 09:50:00,51.95,51.98,51.92,51.95,435423.0,44.0554,44.0808,44.0299,44.0554,435423.0
2020-04-27 09:55:00,51.94,52.0,51.92,51.96,548327.0,44.0469,44.0978,44.0299,44.0639,548327.0
2020-04-27 10:00:00,51.96,52.01,51.94,51.94,512378.0,44.0639,44.1063,44.0469,44.0469,512378.0
2020-04-27 10:05:00,51.93,51.95,51.89,51.9,516531.0,44.0384,44.0554,44.0045,44.013,516531.0
2020-04-27 10:10:00,51.91,51.97,51.88,51.95,77314.0,44.0215,44.0723,43.996,44.0554,77314.0
2020-04-27 10:15:00,51.95,52.0,51.92,52.0,45298.0,44.0554,44.0978,44.0299,44.0978,45298.0
2020-04-27 10:20:00,52.0,52.03,51.96,51.98,51595.0,44.0978,44.1232,44.0639,44.0808,51595.0
2020-04-27 10:25:00,51.98,51.99,51.94,51.98,55490.0,44.0808,44.0893,44.0469,44.0808,55490.0
2020-04-27 10:30:00,51.98,52.03,51.97,52.0,73609.0,44.0808,44.1232,44.0723,44.0978,73609.0
2020-04-27 10:35:00,52.0,52.0,51.94,51.97,70607.0,44.0978,44.0978,44.0469,44.0723,70607.0
2020-04-27 10:40:00,51.98,52.03,51.96,52.02,248476.0,44.0808,44.1232,44.0639,44.1147,248476.0
2020-04-27 10:45:00,52.02,52.03,51.97,52.02,115831.0,44.1147,44.1232,44.0723,44.1147,115831.0
2020-04-27 10:50:00,52.01,52.05,51.99,52.04,117874.0,44.1063,44.1402,44.0893,44.1317,117874.0
2020-04-27 10:55:00,52.04,52.04,51.98,52.0,57805.0,44.1317,44.1317,44.0808,44.0978,57805.0
2020-04-27 11:00:00,51.99,52.06,51.96,52.05,60948.0,44.0893,44.1487,44.0639,44.1402,60948.0
2020-04-27 11:05:00,52.05,52.07,52.0,52.06,69620.0,44.1402,44.1571,44.0978,44.1487,69620.0
2020-04-27 11:10:00,52.06,52.06,52.01,52.02,143544.0,44.1487,44.1487,44.1063,44.1147,143544.0
2020-04-27 11:15:00,52.03,52.06,52.0,52.06,158902.0,44.1232,44.1487,44.0978,44.1487,158902.0
2020-04-27 11:20:00,52.06,52.09,52.03,52.09,431912.0,44.1487,44.1741,44.1232,44.1741,431912.0
2020-04-27 11:25:00,52.09,52.16,52.09,52.15,295158.0,44.1741,44.2335,44.1741,44.225,295158.0
2020-04-27 11:30:00,52.15,52.24,52.13,52.21,322213.0,44.225,44.3013,44.208,44.2759,322213.0
2020-04-27 11:35:00,52.21,52.24,52.2,52.21,510773.0,44.2759,44.3013,44.2674,44.2759,510773.0
2020-04-27 11:40:00,52.22,52.26,52.2,52.24,200567.0,44.2843,44.3183,44.2674,44.3013,200567.0
2020-04-27 11:45:00,52.24,52.25,52.21,52.22,63935.0,44.3013,44.3098,44.2759,44.2843,63935.0
2020-04-27 11:50:00,52.23,52.24,52.19,52.19,57000.0,44.2928,44.3013,44.2589,44.2589,57000.0
2020-04-27 11:55:00,52.2,52.21,52.18,52.2,250654.0,44.2674,44.2759,44.2504,44.2674,250654.0
2020-04-27 12:00:00,52.2,52.2,52.13,52.13,132112.0,44.2674,44.2674,44.208,44.208,132112.0
2020-04-27 12:05:00,52.14,52.15,52.12,52.14,176995.0,44.2165,44.225,44.1995,44.2165,176995.0
2020-04-27 12:10:00,52.13,52.15,52.11,52.14,88364.0,44.208,44.225,44.1911,44.2165,88364.0
2020-04-27 12:15:00,52.13,52.16,52.13,52.15,98674.0,44.208,44.2335,44.208,44.225,98674.0
2020-04-27 12:20:00,52.14,52.15,52.12,52.13,195691.0,44.2165,44.225,44.1995,44.208,195691.0
2020-04-27 12:25:00,52.12,52.14,52.09,52.13,46167.0,44.1995,44.2165,44.1741,44.208,46167.0
2020-04-27 12:30:00,52.13,52.16,52.12,52.15,153458.0,44.208,44.2335,44.1995,44.225,153458.0
2020-04-27 12:35:00,52.15,52.16,52.12,52.13,82129.0,44.225,44.2335,44.1995,44.208,82129.0
2020-04-27 12:40:00,52.14,52.14,52.11,52.12,99215.0,44.2165,44.2165,44.1911,44.1995,99215.0
2020-04-27 12:45:00,52.13,52.13,52.08,52.12,74507.0,44.208,44.208,44.1656,44.1995,74507.0
2020-04-27 12:50:00,52.13,52.14,52.1,52.11,160655.0,44.208,44.2165,44.1826,44.1911,160655.0
2020-04-27 12:55:00,52.11,52.15,52.11,52.12,43208.0,44.1911,44.225,44.1911,44.1995,43208.0
2020-04-27 13:00:00,52.12,52.12,52.09,52.12,36476.0,44.1995,44.1995,44.1741,44.1995,36476.0
2020-04-27 13:05:00,52.12,52.13,52.11,52.13,39967.0,44.1995,44.208,44.1911,44.208,39967.0
2020-04-27 13:10:00,52.13,52.14,52.11,52.13,23405.0,44.208,44.2165,44.1911,44.208,23405.0
2020-04-27 13:15:00,52.12,52.13,52.07,52.08,81475.0,44.1995,44.208,44.1571,44.1656,81475.0
2020-04-27 13:20:00,52.08,52.09,52.06,52.06,40476.0,44.1656,44.1741,44.1487,44.1487,40476.0
2020-04-27 13:25:00,52.05,52.11,52.05,52.11,56497.0,44.1402,44.1911,44.1402,44.1911,56497.0
2020-04-27 13:30:00,52.1,52.12,52.09,52.1,68318.0,44.1826,44.1995,44.1741,44.1826,68318.0
2020-04-27 13:35:00,52.11,52.14,52.08,52.14,58145.0,44.1911,44.2165,44.1656,44.2165,58145.0
2020-04-27 13:40:00,52.14,52.15,52.1,52.1,171594.0,44.2165,44.225,44.1826,44.1826,171594.0
2020-04-27 13:45:00,52.1,52.11,52.08,52.09,126989.0,44.1826,44.1911,44.1656,44.1741,126989.0
2020-04-27 13:50:00,52.09,52.12,52.09,52.11,125967.0,44.1741,44.1995,44.1741,44.1911,125967.0
2020-04-27 13:55:00,52.12,52.14,52.11,52.12,106155.0,44.1995,44.2165,44.1911,44.1995,106155.0
2020-04-27 14:00:00,52.13,52.17,52.12,52.15,76174.0,44.208,44.2419,44.1995,44.225,76174.0
2020-04-27 14:05:00,52.15,52.16,52.13,52.15,68998.0,44.225,44.2335,44.208,44.225,68998.0
2020-04-27 14:10:00,52.15,52.16,52.14,52.15,53307.0,44.225,44.2335,44.2165,44.225,53307.0
2020-04-27 14:15:00,52.15,52.18,52.14,52.16,112287.0,44.225,44.2504,44.2165,44.2335,112287.0
2020-04-27 14:20:00,52.17,52.19,52.16,52.18,68592.0,44.2419,44.2589,44.2335,44.2504,68592.0
2020-04-27 14:25:00,52.18,52.19,52.16,52.17,78808.0,44.2504,44.2589,44.2335,44.2419,78808.0
2020-04-27 14:30:00,52.17,52.22,52.16,52.2,45531.0,44.2419,44.2843,44.2335,44.2674,45531.0
2020-04-27 14:35:00,52.2,52.22,52.18,52.22,86751.0,44.2674,44.2843,44.2504,44.2843,86751.0
2020-04-27 14:40:00,52.22,52.29,52.22,52.27,102251.0,44.2843,44.3437,44.2843,44.3267,102251.0
2020-04-27 14:45:00,52.27,52.32,52.27,52.31,75316.0,44.3267,44.3691,44.3267,44.3607,75316.0
2020-04-27 14:50:00,52.31,52.32,52.29,52.31,75159.0,44.3607,44.3691,44.3437,44.3607,75159.0
2020-04-27 14:55:00,52.31,52.33,52.29,52.3,96894.0,44.3607,44.3776,44.3437,44.3522,96894.0
2020-04-27 15:00:00,52.31,52.34,52.3,52.34,73775.0,44.3607,44.3861,44.3522,44.3861,73775.0
2020-04-27 15:05:00,52.34,52.34,52.27,52.28,86153.0,44.3861,44.3861,44.3267,44.3352,86153.0
2020-04-27 15:10:00,52.28,52.32,52.27,52.3,50322.0,44.3352,44.3691,44.3267,44.3522,50322.0
2020-04-27 15:15:00,52.3,52.32,52.28,52.31,83470.0,44.3522,44.3691,44.3352,44.3607,83470.0
2020-04-27 15:20:00,52.3,52.33,52.3,52.3,93501.0,44.3522,44.3776,44.3522,44.3522,93501.0
2020-04-27 15:25:00,52.3,52.31,52.26,52.27,81706.0,44.3522,44.3607,44.3183,44.3267,81706.0
2020-04-27 15:30:00,52.27,52.31,52.26,52.3,72299.0,44.3267,44.3607,44.3183,44.3522,72299.0
2020-04-27 15:35:00,52.3,52.34,52.3,52.33,256931.0,44.3522,44.3861,44.3522,44.3776,256931.0
2020-04-27 15:40:00,52.32,52.39,52.32,52.38,104453.0,44.3691,44.4285,44.3691,44.42,104453.0
2020-04-27 15:45:00,52.39,52.4,52.34,52.37,85409.0,44.4285,44.437,44.3861,44.4115,85409.0
2020-04-27 15:50:00,52.37,52.38,52.32,52.34,190787.0,44.4115,44.42,44.3691,44.3861,190787.0
2020-04-27 15:55:00,52.34,52.34,52.28,52.29,354921.0,44.3861,44.3861,44.3352,44.3437,354921.0
2020-04-28 09:30:00,53.33,53.4,53.27,53.28,161667.0,45.2257,45.285,45.1748,45.1833,161667.0
2020-04-28 09:35:00,53.28,53.31,53.26,53.26,78836.0,45.1833,45.2087,45.1663,45.1663,78836.0
2020-04-28 09:40:00,53.26,53.27,53.17,53.23,179161.0,45.1663,45.1748,45.09,45.1409,179161.0
2020-04-28 09:45:00,53.22,53.26,53.19,53.19,81448.0,45.1324,45.1663,45.1069,45.1069,81448.0
2020-04-28 09:50:00,53.19,53.28,53.19,53.25,156116.0,45.1069,45.1833,45.1069,45.1578,156116.0
2020-04-28 09:55:00,53.24,53.25,53.1,53.11,260982.0,45.1493,45.1578,45.0306,45.0391,260982.0
2020-04-28 10:00:00,53.11,53.15,53.06,53.15,268317.0,45.0391,45.073,44.9967,45.073,268317.0
2020-04-28 10:05:00,53.16,53.26,53.15,53.23,141067.0,45.0815,45.1663,45.073,45.1409,141067.0
2020-04-28 10:10:00,53.23,53.24,53.16,53.2,96994.0,45.1409,45.1493,45.0815,45.1154,96994.0
2020-04-28 10:15:00,53.2,53.23,53.15,53.15,53346.0,45.1154,45.1409,45.073,45.073,53346.0
2020-04-28 10:20:00,53.16,53.16,53.05,53.07,98710.0,45.0815,45.0815,44.9882,45.0052,98710.0
2020-04-28 10:25:00,53.07,53.12,53.04,53.1,86738.0,45.0052,45.0476,44.9797,45.0306,86738.0
2020-04-28 10:30:00,53.11,53.11,53.03,53.05,92716.0,45.0391,45.0391,44.9712,44.9882,92716.0
2020-04-28 10:35:00,53.05,53.11,53.05,53.08,62301.0,44.9882,45.0391,44.9882,45.0137,62301.0
2020-04-28 10:40:00,53.08,53.08,52.93,52.94,138937.0,45.0137,45.0137,44.8864,44.8949,138937.0
2020-04-28 10:45:00,52.94,52.97,52.9,52.97,124058.0,44.8949,44.9204,44.861,44.9204,124058.0
2020-04-28 10:50:00,52.96,52.97,52.85,52.87,212702.0,44.9119,44.9204,44.8186,44.8356,212702.0
2020-04-28 10:55:00,52.87,52.88,52.72,52.74,89914.0,44.8356,44.844,44.7084,44.7253,89914.0
2020-04-28 11:00:00,52.74,52.82,52.72,52.8,105631.0,44.7253,44.7932,44.7084,44.7762,105631.0
2020-04-28 11:05:00,52.8,52.91,52.77,52.91,198491.0,44.7762,44.8695,44.7508,44.8695,198491.0
2020-04-28 11:10:00,52.91,52.95,52.9,52.94,109697.0,44.8695,44.9034,44.861,44.8949,109697.0
2020-04-28 11:15:00,52.94,52.95,52.84,52.91,60831.0,44.8949,44.9034,44.8101,44.8695,60831.0
2020-04-28 11:20:00,52.91,52.96,52.87,52.93,98861.0,44.8695,44.9119,44.8356,44.8864,98861.0
2020-04-28 11:25:00,52.93,53.0,52.92,52.97,434537.0,44.8864,44.9458,44.878,44.9204,434537.0
2020-04-28 11:30:00,52.97,53.01,52.95,53.0,116131.0,44.9204,44.9543,44.9034,44.9458,116131.0
2020-04-28 11:35:00,53.01,53.05,52.98,52.99,179744.0,44.9543,44.9882,44.9288,44.9373,179744.0
2020-04-28 11:40:00,52.98,53.0,52.97,53.0,91566.0,44.9288,44.9458,44.9204,44.9458,91566.0
2020-04-28 11:45:00,53.0,53.05,52.98,53.0,281193.0,44.9458,44.9882,44.9288,44.9458,281193.0
2020-04-28 11:50:00,52.99,53.01,52.91,52.94,303851.0,44.9373,44.9543,44.8695,44.8949,303851.0
2020-04-28 11:55:00,52.94,52.96,52.92,52.94,166425.0,44.8949,44.9119,44.878,44.8949,166425.0
2020-04-28 12:00:00,52.94,52.95,52.88,52.92,116654.0,44.8949,44.9034,44.844,44.878,116654.0
2020-04-28 12:05:00,52.92,52.96,52.91,52.96,86356.0,44.878,44.9119,44.8695,44.9119,86356.0
2020-04-28 12:10:00,52.97,52.98,52.92,52.93,106910.0,44.9204,44.9288,44.878,44.8864,106910.0
2020-04-28 12:15:00,52.93,52.93,52.77,52.8,194228.0,44.8864,44.8864,44.7508,44.7762,194228.0
2020-04-28 12:20:00,52.8,52.84,52.79,52.82,86189.0,44.7762,44.8101,44.7677,44.7932,86189.0
2020-04-28 12:25:00,52.83,52.85,52.81,52.83,94438.0,44.8016,44.8186,44.7847,44.8016,94438.0
2020-04-28 12:30:00,52.83,52.88,52.8,52.88,80526.0,44.8016,44.844,44.7762,44.844,80526.0
2020-04-28 12:35:00,52.87,52.88,52.84,52.85,121122.0,44.8356,44.844,44.8101,44.8186,121122.0
2020-04-28 12:40:00,52.85,52.88,52.83,52.87,108415.0,44.8186,44.844,44.8016,44.8356,108415.0
2020-04-28 12:45:00,52.87,52.89,52.81,52.88,49611.0,44.8356,44.8525,44.7847,44.844,49611.0
2020-04-28 12:50:00,52.87,52.9,52.84,52.85,81105.0,44.8356,44.861,44.8101,44.8186,81105.0
2020-04-28 12:55:00,52.85,52.93,52.84,52.9,95451.0,44.8186,44.8864,44.8101,44.861,95451.0
2020-04-28 13:00:00,52.91,52.98,52.89,52.97,128481.0,44.8695,44.9288,44.8525,44.9204,128481.0
2020-04-28 13:05:00,52.97,52.99,52.95,52.95,61563.0,44.9204,44.9373,44.9034,44.9034,61563.0
2020-04-28 13:10:00,52.96,52.97,52.91,52.93,78534.0,44.9119,44.9204,44.8695,44.8864,78534.0
2020-04-28 13:15:00,52.92,52.94,52.9,52.91,50142.0,44.878,44.8949,44.861,44.8695,50142.0
2020-04-28 13:20:00,52.92,52.98,52.92,52.95,69153.0,44.878,44.9288,44.878,44.9034,69153.0
2020-04-28 13:25:00,52.96,53.0,52.94,52.96,99194.0,44.9119,44.9458,44.8949,44.9119,99194.0
2020-04-28 13:30:00,52.95,52.98,52.93,52.94,74864.0,44.9034,44.9288,44.8864,44.8949,74864.0
2020-04-28 13:35:00,52.94,52.95,52.91,52.91,84879.0,44.8949,44.9034,44.8695,44.8695,84879.0
2020-04-28 13:40:00,52.91,53.01,52.91,53.01,68087.0,44.8695,44.9543,44.8695,44.9543,68087.0
2020-04-28 13:45:00,53.01,53.01,52.98,53.0,252517.0,44.9543,44.9543,44.9288,44.9458,252517.0
2020-04-28 13:50:00,53.0,53.02,52.99,53.0,76361.0,44.9458,44.9628,44.9373,44.9458,76361.0
2020-04-28 13:55:00,53.01,53.02,52.95,52.97,280538.0,44.9543,44.9628,44.9034,44.9204,280538.0
2020-04-28 14:00:00,52.97,53.06,52.97,53.05,176180.0,44.9204,44.9967,44.9204,44.9882,176180.0
2020-04-28 14:05:00,53.05,53.06,53.0,53.01,197035.0,44.9882,44.9967,44.9458,44.9543,197035.0
2020-04-28 14:10:00,53.02,53.06,53.02,53.03,52839.0,44.9628,44.9967,44.9628,44.9712,52839.0
2020-04-28 14:15:00,53.03,53.05,53.02,53.03,85476.0,44.9712,44.9882,44.9628,44.9712,85476.0
2020-04-28 14:20:00,53.03,53.05,53.03,53.03,57683.0,44.9712,44.9882,44.9712,44.9712,57683.0
2020-04-28 14:25:00,53.03,53.06,53.01,53.02,57419.0,44.9712,44.9967,44.9543,44.9628,57419.0
2020-04-28 14:30:00,53.03,53.06,53.02,53.03,102317.0,44.9712,44.9967,44.9628,44.9712,102317.0
2020-04-28 14:35:00,53.03,53.03,52.97,52.98,264115.0,44.9712,44.9712,44.9204,44.9288,264115.0
2020-04-28 14:40:00,52.98,53.01,52.95,52.96,83192.0,44.9288,44.9543,44.9034,44.9119,83192.0
2020-04-28 14:45:00,52.96,52.98,52.93,52.98,744721.0,44.9119,44.9288,44.8864,44.9288,744721.0
2020-04-28 14:50:00,52.98,53.0,52.91,52.91,128729.0,44.9288,44.9458,44.8695,44.8695,128729.0
2020-04-28 14:55:00,52.91,52.92,52.88,52.92,156040.0,44.8695,44.878,44.844,44.878,156040.0
2020-04-28 15:00:00,52.91,52.96,52.9,52.94,86846.0,44.8695,44.9119,44.861,44.8949,86846.0
2020-04-28 15:05:00,52.95,52.97,52.92,52.94,69263.0,44.9034,44.9204,44.878,44.8949,69263.0
2020-04-28 15:10:00,52.94,52.96,52.92,52.94,268299.0,44.8949,44.9119,44.878,44.8949,268299.0
2020-04-28 15:15:00,52.93,52.95,52.91,52.94,166028.0,44.8864,44.9034,44.8695,44.8949,166028.0
2020-04-28 15:20:00,52.94,53.0,52.85,52.89,273619.0,44.8949,44.9458,44.8186,44.8525,273619.0
2020-04-28 15:25:00,52.9,52.95,52.9,52.94,168911.0,44.861,44.9034,44.861,44.8949,168911.0
2020-04-28 15:30:00,52.93,52.95,52.88,52.89,197940.0,44.8864,44.9034,44.844,44.8525,197940.0
2020-04-28 15:35:00,52.89,52.91,52.86,52.9,174165.0,44.8525,44.8695,44.8271,44.861,174165.0
2020-04-28 15:40:00,52.9,52.9,52.84,52.85,72745.0,44.861,44.861,44.8101,44.8186,72745.0
2020-04-28 15:45:00,52.85,52.85,52.75,52.76,187432.0,44.8186,44.8186,44.7338,44.7423,187432.0
2020-04-28 15:50:00,52.75,52.77,52.69,52.7,349372.0,44.7338,44.7508,44.6829,44.6914,349372.0
2020-04-28 15:55:00,52.69,52.75,52.68,52.69,2309546.0,44.6829,44.7338,44.6744,44.6829,2309546.0
2020-04-29 09:30:00,53.8,53.85,53.76,53.83,548181.0,45.6242,45.6666,45.5903,45.6497,548181.0
2020-04-29 09:35:00,53.84,53.86,53.73,53.74,263679.0,45.6582,45.6751,45.5649,45.5734,263679.0
2020-04-29 09:40:00,53.74,53.77,53.71,53.77,65681.0,45.5734,45.5988,45.5479,45.5988,65681.0
2020-04-29 09:45:00,53.77,53.83,53.75,53.82,123077.0,45.5988,45.6497,45.5818,45.6412,123077.0
2020-04-29 09:50:00,53.82,53.88,53.81,53.87,48619.0,45.6412,45.6921,45.6327,45.6836,48619.0
2020-04-29 09:55:00,53.88,53.93,53.87,53.93,71971.0,45.6921,45.7345,45.6836,45.7345,71971.0
2020-04-29 10:00:00,53.93,53.93,53.85,53.85,142473.0,45.7345,45.7345,45.6666,45.6666,142473.0
2020-04-29 10:05:00,53.86,53.89,53.79,53.8,122405.0,45.6751,45.7006,45.6158,45.6242,122405.0
2020-04-29 10:10:00,53.8,53.81,53.74,53.78,173441.0,45.6242,45.6327,45.5734,45.6073,173441.0
2020-04-29 10:15:00,53.78,53.88,53.78,53.86,149004.0,45.6073,45.6921,45.6073,45.6751,149004.0
2020-04-29 10:20:00,53.86,53.92,53.85,53.91,165572.0,45.6751,45.726,45.6666,45.7175,165572.0
2020-04-29 10:25:00,53.91,53.94,53.9,53.94,125151.0,45.7175,45.743,45.709,45.743,125151.0
2020-04-29 10:30:00,53.93,53.96,53.9,53.91,49029.0,45.7345,45.7599,45.709,45.7175,49029.0
2020-04-29 10:35:00,53.92,53.97,53.84,53.88,99007.0,45.726,45.7684,45.6582,45.6921,99007.0
2020-04-29 10:40:00,53.89,53.94,53.89,53.94,97212.0,45.7006,45.743,45.7006,45.743,97212.0
2020-04-29 10:45:00,53.93,53.93,53.88,53.91,83444.0,45.7345,45.7345,45.6921,45.7175,83444.0
2020-04-29 10:50:00,53.93,54.0,53.92,53.96,157442.0,45.7345,45.7938,45.726,45.7599,157442.0
2020-04-29 10:55:00,53.98,53.99,53.94,53.95,135824.0,45.7769,45.7854,45.743,45.7514,135824.0
2020-04-29 11:00:00,53.95,54.01,53.89,53.92,78359.0,45.7514,45.8023,45.7006,45.726,78359.0
2020-04-29 11:05:00,53.93,53.99,53.92,53.98,114823.0,45.7345,45.7854,45.726,45.7769,114823.0
2020-04-29 11:10:00,53.97,54.03,53.97,54.0,188999.0,45.7684,45.8193,45.7684,45.7938,188999.0
2020-04-29 11:15:00,54.0,54.07,53.99,54.05,115189.0,45.7938,45.8532,45.7854,45.8362,115189.0
2020-04-29 11:20:00,54.05,54.14,54.05,54.14,121176.0,45.8362,45.9126,45.8362,45.9126,121176.0
2020-04-29 11:25:00,54.16,54.16,54.09,54.11,141293.0,45.9295,45.9295,45.8702,45.8871,141293.0
2020-04-29 11:30:00,54.11,54.16,54.04,54.06,168060.0,45.8871,45.9295,45.8278,45.8447,168060.0
2020-04-29 11:35:00,54.06,54.07,53.99,54.0,77277.0,45.8447,45.8532,45.7854,45.7938,77277.0
2020-04-29 11:40:00,54.0,54.01,53.97,53.99,75398.0,45.7938,45.8023,45.7684,45.7854,75398.0
2020-04-29 11:45:00,53.99,54.05,53.98,54.03,113837.0,45.7854,45.8362,45.7769,45.8193,113837.0
2020-04-29 11:50:00,54.05,54.14,54.04,54.13,149829.0,45.8362,45.9126,45.8278,45.9041,149829.0
2020-04-29 11:55:00,54.12,54.17,54.09,54.09,106903.0,45.8956,45.938,45.8702,45.8702,106903.0
2020-04-29 12:00:00,54.1,54.11,54.07,54.11,83087.0,45.8786,45.8871,45.8532,45.8871,83087.0
2020-04-29 12:05:00,54.11,54.15,54.1,54.13,48748.0,45.8871,45.921,45.8786,45.9041,48748.0
2020-04-29 12:10:00,54.12,54.14,54.1,54.11,48672.0,45.8956,45.9126,45.8786,45.8871,48672.0
2020-04-29 12:15:00,54.11,54.14,54.06,54.06,73654.0,45.8871,45.9126,45.8447,45.8447,73654.0
2020-04-29 12:20:00,54.06,54.14,54.05,54.13,118885.0,45.8447,45.9126,45.8362,45.9041,118885.0
2020-04-29 12:25:00,54.12,54.15,54.1,54.14,65232.0,45.8956,45.921,45.8786,45.9126,65232.0
2020-04-29 12:30:00,54.14,54.16,54.1,54.11,61936.0,45.9126,45.9295,45.8786,45.8871,61936.0
2020-04-29 12:35:00,54.11,54.2,54.1,54.18,104441.0,45.8871,45.9634,45.8786,45.9465,104441.0
2020-04-29 12:40:00,54.19,54.21,54.17,54.2,88554.0,45.955,45.9719,45.938,45.9634,88554.0
2020-04-29 12:45:00,54.2,54.2,54.15,54.17,71032.0,45.9634,45.9634,45.921,45.938,71032.0
2020-04-29 12:50:00,54.18,54.2,54.15,54.17,68474.0,45.9465,45.9634,45.921,45.938,68474.0
2020-04-29 12:55:00,54.16,54.18,54.12,54.13,136300.0,45.9295,45.9465,45.8956,45.9041,136300.0
2020-04-29 13:00:00,54.13,54.17,54.12,54.16,85805.0,45.9041,45.938,45.8956,45.9295,85805.0
2020-04-29 13:05:00,54.16,54.2,54.15,54.2,59699.0,45.9295,45.9634,45.921,45.9634,59699.0
2020-04-29 13:10:00,54.19,54.2,54.17,54.18,78191.0,45.955,45.9634,45.938,45.9465,78191.0
2020-04-29 13:15:00,54.18,54.21,54.17,54.2,127393.0,45.9465,45.9719,45.938,45.9634,127393.0
2020-04-29 13:20:00,54.19,54.2,54.16,54.17,35888.0,45.955,45.9634,45.9295,45.938,35888.0
2020-04-29 13:25:00,54.16,54.19,54.14,54.14,88138.0,45.9295,45.955,45.9126,45.9126,88138.0
2020-04-29 13:30:00,54.14,54.15,54.08,54.09,213524.0,45.9126,45.921,45.8617,45.8702,213524.0
2020-04-29 13:35:00,54.08,54.11,54.06,54.09,110082.0,45.8617,45.8871,45.8447,45.8702,110082.0
2020-04-29 13:40:00,54.09,54.1,54.06,54.07,118160.0,45.8702,45.8786,45.8447,45.8532,118160.0
2020-04-29 13:45:00,54.06,54.11,54.06,54.11,100450.0,45.8447,45.8871,45.8447,45.8871,100450.0
2020-04-29 13:50:00,54.11,54.13,54.09,54.09,105061.0,45.8871,45.9041,45.8702,45.8702,105061.0
2020-04-29 13:55:00,54.1,54.13,54.07,54.13,206173.0,45.8786,45.9041,45.8532,45.9041,206173.0
2020-04-29 14:00:00,54.09,54.21,54.01,54.09,273313.0,45.8702,45.9719,45.8023,45.8702,273313.0
2020-04-29 14:05:00,54.08,54.08,54.01,54.02,61861.0,45.8617,45.8617,45.8023,45.8108,61861.0
2020-04-29 14:10:00,54.02,54.06,53.99,54.05,149212.0,45.8108,45.8447,45.7854,45.8362,149212.0
2020-04-29 14:15:00,54.05,54.11,54.0,54.01,200434.0,45.8362,45.8871,45.7938,45.8023,200434.0
2020-04-29 14:20:00,54.02,54.09,54.01,54.09,108939.0,45.8108,45.8702,45.8023,45.8702,108939.0
2020-04-29 14:25:00,54.09,54.12,54.04,54.08,93970.0,45.8702,45.8956,45.8278,45.8617,93970.0
2020-04-29 14:30:00,54.08,54.11,54.02,54.06,139262.0,45.8617,45.8871,45.8108,45.8447,139262.0
2020-04-29 14:35:00,54.07,54.17,54.04,54.15,195657.0,45.8532,45.938,45.8278,45.921,195657.0
2020-04-29 14:40:00,54.14,54.18,54.12,54.17,147120.0,45.9126,45.9465,45.8956,45.938,147120.0
2020-04-29 14:45:00,54.17,54.18,54.09,54.1,99924.0,45.938,45.9465,45.8702,45.8786,99924.0
2020-04-29 14:50:00,54.1,54.14,54.03,54.04,111353.0,45.8786,45.9126,45.8193,45.8278,111353.0
2020-04-29 14:55:00,54.03,54.15,54.02,54.13,113297.0,45.8193,45.921,45.8108,45.9041,113297.0
2020-04-29 15:00:00,54.13,54.22,54.1,54.21,119904.0,45.9041,45.9804,45.8786,45.9719,119904.0
2020-04-29 15:05:00,54.21,54.23,54.19,54.21,306351.0,45.9719,45.9889,45.955,45.9719,306351.0
2020-04-29 15:10:00,54.21,54.21,54.16,54.19,267567.0,45.9719,45.9719,45.9295,45.955,267567.0
2020-04-29 15:15:00,54.19,54.2,54.1,54.14,240720.0,45.955,45.9634,45.8786,45.9126,240720.0
2020-04-29 15:20:00,54.14,54.2,54.13,54.19,280242.0,45.9126,45.9634,45.9041,45.955,280242.0
2020-04-29 15:25:00,54.19,54.22,54.16,54.2,241251.0,45.955,45.9804,45.9295,45.9634,241251.0
2020-04-29 15:30:00,54.2,54.22,54.15,54.21,234061.0,45.9634,45.9804,45.921,45.9719,234061.0
2020-04-29 15:35:00,54.21,54.23,54.16,54.19,91752.0,45.9719,45.9889,45.9295,45.955,91752.0
2020-04-29 15:40:00,54.18,54.22,54.17,54.2,114272.0,45.9465,45.9804,45.938,45.9634,114272.0
2020-04-29 15:45:00,54.2,54.24,54.17,54.21,107244.0,45.9634,45.9974,45.938,45.9719,107244.0
2020-04-29 15:50:00,54.21,54.22,54.03,54.04,298619.0,45.9719,45.9804,45.8193,45.8278,298619.0
2020-04-29 15:55:00,54.04,54.07,54.01,54.05,319222.0,45.8278,45.8532,45.8023,45.8362,319222.0
2020-04-30 09:30:00,53.29,53.34,53.16,53.18,366808.0,45.1917,45.2341,45.0815,45.0985,366808.0
2020-04-30 09:35:00,53.15,53.17,53.06,53.14,189049.0,45.073,45.09,44.9967,45.0645,189049.0
2020-04-30 09:40:00,53.13,53.19,53.1,53.14,105596.0,45.0561,45.1069,45.0306,45.0645,105596.0
2020-04-30 09:45:00,53.13,53.15,53.05,53.07,166864.0,45.0561,45.073,44.9882,45.0052,166864.0
2020-04-30 09:50:00,53.07,53.16,53.05,53.14,226896.0,45.0052,45.0815,44.9882,45.0645,226896.0
2020-04-30 09:55:00,53.13,53.29,53.13,53.24,71668.0,45.0561,45.1917,45.0561,45.1493,71668.0
2020-04-30 10:00:00,53.26,53.29,53.15,53.15,186676.0,45.1663,45.1917,45.073,45.073,186676.0
2020-04-30 10:05:00,53.14,53.24,53.1,53.21,592996.0,45.0645,45.1493,45.0306,45.1239,592996.0
2020-04-30 10:10:00,53.21,53.27,53.18,53.22,207883.0,45.1239,45.1748,45.0985,45.1324,207883.0
2020-04-30 10:15:00,53.21,53.24,53.13,53.2,723985.0,45.1239,45.1493,45.0561,45.1154,723985.0
2020-04-30 10:20:00,53.2,53.22,53.14,53.18,102429.0,45.1154,45.1324,45.0645,45.0985,102429.0
2020-04-30 10:25:00,53.18,53.33,53.16,53.3,204329.0,45.0985,45.2257,45.0815,45.2002,204329.0
2020-04-30 10:30:00,53.33,53.35,53.3,53.34,74877.0,45.2257,45.2426,45.2002,45.2341,74877.0
2020-04-30 10:35:00,53.35,53.38,53.26,53.26,83132.0,45.2426,45.2681,45.1663,45.1663,83132.0
2020-04-30 10:40:00,53.25,53.3,53.16,53.18,108202.0,45.1578,45.2002,45.0815,45.0985,108202.0
2020-04-30 10:45:00,53.19,53.24,53.18,53.24,146743.0,45.1069,45.1493,45.0985,45.1493,146743.0
2020-04-30 10:50:00,53.24,53.29,53.2,53.27,90066.0,45.1493,45.1917,45.1154,45.1748,90066.0
2020-04-30 10:55:00,53.27,53.38,53.24,53.3,196703.0,45.1748,45.2681,45.1493,45.2002,196703.0
2020-04-30 11:00:00,53.3,53.44,53.29,53.41,173089.0,45.2002,45.3189,45.1917,45.2935,173089.0
2020-04-30 11:05:00,53.4,53.42,53.34,53.37,215211.0,45.285,45.302,45.2341,45.2596,215211.0
2020-04-30 11:10:00,53.37,53.39,53.34,53.36,118550.0,45.2596,45.2765,45.2341,45.2511,118550.0
2020-04-30 11:15:00,53.36,53.4,53.26,53.26,394567.0,45.2511,45.285,45.1663,45.1663,394567.0
2020-04-30 11:20:00,53.26,53.29,53.2,53.23,168641.0,45.1663,45.1917,45.1154,45.1409,168641.0
2020-04-30 11:25:00,53.22,53.26,53.14,53.15,646573.0,45.1324,45.1663,45.0645,45.073,646573.0
2020-04-30 11:30:00,53.15,53.27,53.13,53.22,433239.0,45.073,45.1748,45.0561,45.1324,433239.0
2020-04-30 11:35:00,53.22,53.27,53.19,53.27,152066.0,45.1324,45.1748,45.1069,45.1748,152066.0
2020-04-30 11:40:00,53.27,53.29,53.2,53.21,48699.0,45.1748,45.1917,45.1154,45.1239,48699.0
2020-04-30 11:45:00,53.21,53.22,53.07,53.08,84470.0,45.1239,45.1324,45.0052,45.0137,84470.0
2020-04-30 11:50:00,53.07,53.1,53.04,53.04,76814.0,45.0052,45.0306,44.9797,44.9797,76814.0
2020-04-30 11:55:00,53.04,53.07,52.99,53.0,103705.0,44.9797,45.0052,44.9373,44.9458,103705.0
2020-04-30 12:00:00,52.99,53.0,52.82,52.84,139096.0,44.9373,44.9458,44.7932,44.8101,139096.0
2020-04-30 12:05:00,52.85,52.91,52.82,52.91,173265.0,44.8186,44.8695,44.7932,44.8695,173265.0
2020-04-30 12:10:00,52.9,52.91,52.86,52.88,153009.0,44.861,44.8695,44.8271,44.844,153009.0
2020-04-30 12:15:00,52.87,52.88,52.83,52.84,40276.0,44.8356,44.844,44.8016,44.8101,40276.0
2020-04-30 12:20:00,52.84,52.84,52.76,52.8,102832.0,44.8101,44.8101,44.7423,44.7762,102832.0
2020-04-30 12:25:00,52.8,52.84,52.79,52.82,61038.0,44.7762,44.8101,44.7677,44.7932,61038.0
2020-04-30 12:30:00,52.82,52.82,52.69,52.7,127290.0,44.7932,44.7932,44.6829,44.6914,127290.0
2020-04-30 12:35:00,52.71,52.76,52.69,52.75,275375.0,44.6999,44.7423,44.6829,44.7338,275375.0
2020-04-30 12:40:00,52.76,52.76,52.72,52.73,58309.0,44.7423,44.7423,44.7084,44.7168,58309.0
2020-04-30 12:45:00,52.73,52.77,52.71,52.77,125303.0,44.7168,44.7508,44.6999,44.7508,125303.0
2020-04-30 12:50:00,52.77,52.8,52.76,52.8,48353.0,44.7508,44.7762,44.7423,44.7762,48353.0
2020-04-30 12:55:00,52.79,52.85,52.76,52.84,107400.0,44.7677,44.8186,44.7423,44.8101,107400.0
2020-04-30 13:00:00,52.84,52.84,52.79,52.8,50496.0,44.8101,44.8101,44.7677,44.7762,50496.0
2020-04-30 13:05:00,52.8,52.86,52.78,52.84,50293.0,44.7762,44.8271,44.7592,44.8101,50293.0
2020-04-30 13:10:00,52.84,52.92,52.83,52.91,178825.0,44.8101,44.878,44.8016,44.8695,178825.0
2020-04-30 13:15:00,52.91,52.93,52.89,52.91,99912.0,44.8695,44.8864,44.8525,44.8695,99912.0
2020-04-30 13:20:00,52.91,52.92,52.88,52.88,59711.0,44.8695,44.878,44.844,44.844,59711.0
2020-04-30 13:25:00,52.88,52.9,52.85,52.87,53964.0,44.844,44.861,44.8186,44.8356,53964.0
2020-04-30 13:30:00,52.87,52.88,52.83,52.84,142802.0,44.8356,44.844,44.8016,44.8101,142802.0
2020-04-30 13:35:00,52.85,52.89,52.84,52.85,539160.0,44.8186,44.8525,44.8101,44.8186,539160.0
2020-04-30 13:40:00,52.85,52.86,52.81,52.84,109702.0,44.8186,44.8271,44.7847,44.8101,109702.0
2020-04-30 13:45:00,52.84,52.84,52.78,52.8,53005.0,44.8101,44.8101,44.7592,44.7762,53005.0
2020-04-30 13:50:00,52.8,52.81,52.76,52.8,61882.0,44.7762,44.7847,44.7423,44.7762,61882.0
2020-04-30 13:55:00,52.8,52.81,52.78,52.8,53426.0,44.7762,44.7847,44.7592,44.7762,53426.0
2020-04-30 14:00:00,52.81,52.88,52.76,52.86,146902.0,44.7847,44.844,44.7423,44.8271,146902.0
2020-04-30 14:05:00,52.86,52.9,52.84,52.89,77466.0,44.8271,44.861,44.8101,44.8525,77466.0
2020-04-30 14:10:00,52.89,52.96,52.88,52.96,60648.0,44.8525,44.9119,44.844,44.9119,60648.0
2020-04-30 14:15:00,52.95,52.96,52.92,52.92,64438.0,44.9034,44.9119,44.878,44.878,64438.0
2020-04-30 14:20:00,52.92,52.96,52.92,52.94,75459.0,44.878,44.9119,44.878,44.8949,75459.0
2020-04-30 14:25:00,52.95,52.98,52.92,52.98,108360.0,44.9034,44.9288,44.878,44.9288,108360.0
2020-04-30 14:30:00,52.97,53.04,52.97,53.01,71326.0,44.9204,44.9797,44.9204,44.9543,71326.0
2020-04-30 14:35:00,53.01,53.01,52.93,52.98,102510.0,44.9543,44.9543,44.8864,44.9288,102510.0
2020-04-30 14:40:00,52.97,53.0,52.93,52.97,123309.0,44.9204,44.9458,44.8864,44.9204,123309.0
2020-04-30 14:45:00,52.97,53.0,52.96,52.98,86317.0,44.9204,44.9458,44.9119,44.9288,86317.0
2020-04-30 14:50:00,52.99,53.0,52.96,52.98,60445.0,44.9373,44.9458,44.9119,44.9288,60445.0
2020-04-30 14:55:00,52.97,52.99,52.91,52.96,78914.0,44.9204,44.9373,44.8695,44.9119,78914.0
2020-04-30 15:00:00,52.96,53.0,52.96,52.99,153639.0,44.9119,44.9458,44.9119,44.9373,153639.0
2020-04-30 15:05:00,53.0,53.06,52.99,53.04,73170.0,44.9458,44.9967,44.9373,44.9797,73170.0
2020-04-30 15:10:00,53.03,53.05,53.0,53.05,273118.0,44.9712,44.9882,44.9458,44.9882,273118.0
2020-04-30 15:15:00,53.05,53.12,53.04,53.1,178384.0,44.9882,45.0476,44.9797,45.0306,178384.0
2020-04-30 15:20:00,53.09,53.14,53.09,53.1,204483.0,45.0221,45.0645,45.0221,45.0306,204483.0
2020-04-30 15:25:00,53.11,53.12,53.04,53.05,188698.0,45.0391,45.0476,44.9797,44.9882,188698.0
2020-04-30 15:30:00,53.05,53.08,53.03,53.03,234051.0,44.9882,45.0137,44.9712,44.9712,234051.0
2020-04-30 15:35:00,53.04,53.05,52.97,53.0,255609.0,44.9797,44.9882,44.9204,44.9458,255609.0
2020-04-30 15:40:00,52.99,53.01,52.93,52.99,1207504.0,44.9373,44.9543,44.8864,44.9373,1207504.0
2020-04-30 15:45:00,52.98,53.02,52.9,52.9,260338.0,44.9288,44.9628,44.861,44.861,260338.0
2020-04-30 15:50:00,52.91,53.02,52.89,53.0,539687.0,44.8695,44.9628,44.8525,44.9458,539687.0
2020-04-30 15:55:00,52.99,53.06,52.97,52.99,1660777.0,44.9373,44.9967,44.9204,44.9373,1660777.0
2020-05-01 09:30:00,52.16,52.3,52.1,52.28,155707.0,44.2335,44.3522,44.1826,44.3352,155707.0
2020-05-01 09:35:00,52.29,52.29,52.12,52.14,214282.0,44.3437,44.3437,44.1995,44.2165,214282.0
2020-05-01 09:40:00,52.14,52.15,52.1,52.14,142816.0,44.2165,44.225,44.1826,44.2165,142816.0
2020-05-01 09:45:00,52.16,52.19,52.14,52.16,203548.0,44.2335,44.2589,44.2165,44.2335,203548.0
2020-05-01 09:50:00,52.16,52.19,52.05,52.06,370703.0,44.2335,44.2589,44.1402,44.1487,370703.0
2020-05-01 09:55:00,52.07,52.13,52.06,52.13,230029.0,44.1571,44.208,44.1487,44.208,230029.0
2020-05-01 10:00:00,52.13,52.26,52.08,52.18,476378.0,44.208,44.3183,44.1656,44.2504,476378.0
2020-05-01 10:05:00,52.17,52.23,52.14,52.15,734963.0,44.2419,44.2928,44.2165,44.225,734963.0
2020-05-01 10:10:00,52.15,52.15,52.06,52.11,302643.0,44.225,44.225,44.1487,44.1911,302643.0
2020-05-01 10:15:00,52.11,52.14,52.04,52.04,121829.0,44.1911,44.2165,44.1317,44.1317,121829.0
2020-05-01 10:20:00,52.04,52.07,52.01,52.03,256965.0,44.1317,44.1571,44.1063,44.1232,256965.0
2020-05-01 10:25:00,52.04,52.15,52.04,52.15,330202.0,44.1317,44.225,44.1317,44.225,330202.0
2020-05-01 10:30:00,52.15,52.17,52.09,52.14,467616.0,44.225,44.2419,44.1741,44.2165,467616.0
2020-05-01 10:35:00,52.15,52.28,52.14,52.22,193137.0,44.225,44.3352,44.2165,44.2843,193137.0
2020-05-01 10:40:00,52.22,52.24,52.18,52.18,242513.0,44.2843,44.3013,44.2504,44.2504,242513.0
2020-05-01 10:45:00,52.18,52.23,52.17,52.19,188835.0,44.2504,44.2928,44.2419,44.2589,188835.0
2020-05-01 10:50:00,52.19,52.2,52.14,52.15,162349.0,44.2589,44.2674,44.2165,44.225,162349.0
2020-05-01 10:55:00,52.15,52.21,52.14,52.15,166169.0,44.225,44.2759,44.2165,44.225,166169.0
2020-05-01 11:00:00,52.14,52.14,52.06,52.07,128880.0,44.2165,44.2165,44.1487,44.1571,128880.0
2020-05-01 11:05:00,52.07,52.08,52.04,52.07,211972.0,44.1571,44.1656,44.1317,44.1571,211972.0
2020-05-01 11:10:00,52.07,52.08,52.02,52.06,250695.0,44.1571,44.1656,44.1147,44.1487,250695.0
2020-05-01 11:15:00,52.05,52.05,51.99,52.0,124133.0,44.1402,44.1402,44.0893,44.0978,124133.0
2020-05-01 11:20:00,52.0,52.02,51.98,51.98,164119.0,44.0978,44.1147,44.0808,44.0808,164119.0
2020-05-01 11:25:00,51.98,52.03,51.97,52.01,257854.0,44.0808,44.1232,44.0723,44.1063,257854.0
2020-05-01 11:30:00,52.01,52.01,51.95,51.97,50384.0,44.1063,44.1063,44.0554,44.0723,50384.0
2020-05-01 11:35:00,51.97,52.05,51.97,52.05,109863.0,44.0723,44.1402,44.0723,44.1402,109863.0
2020-05-01 11:40:00,52.05,52.06,52.0,52.0,80468.0,44.1402,44.1487,44.0978,44.0978,80468.0
2020-05-01 11:45:00,52.0,52.01,51.91,51.91,121462.0,44.0978,44.1063,44.0215,44.0215,121462.0
2020-05-01 11:50:00,51.91,51.91,51.82,51.83,41440.0,44.0215,44.0215,43.9451,43.9536,41440.0
2020-05-01 11:55:00,51.84,51.86,51.8,51.82,88564.0,43.9621,43.979,43.9282,43.9451,88564.0
2020-05-01 12:00:00,51.82,51.82,51.73,51.73,62870.0,43.9451,43.9451,43.8688,43.8688,62870.0
2020-05-01 12:05:00,51.72,51.77,51.72,51.75,42433.0,43.8603,43.9027,43.8603,43.8858,42433.0
2020-05-01 12:10:00,51.75,51.85,51.75,51.85,48738.0,43.8858,43.9706,43.8858,43.9706,48738.0
2020-05-01 12:15:00,51.85,51.86,51.8,51.81,57924.0,43.9706,43.979,43.9282,43.9366,57924.0
2020-05-01 12:20:00,51.81,51.84,51.79,51.79,54653.0,43.9366,43.9621,43.9197,43.9197,54653.0
2020-05-01 12:25:00,51.79,51.8,51.75,51.75,35598.0,43.9197,43.9282,43.8858,43.8858,35598.0
2020-05-01 12:30:00,51.74,51.78,51.7,51.78,141845.0,43.8773,43.9112,43.8434,43.9112,141845.0
2020-05-01 12:35:00,51.78,51.78,51.72,51.74,67094.0,43.9112,43.9112,43.8603,43.8773,67094.0
2020-05-01 12:40:00,51.74,51.75,51.68,51.69,78261.0,43.8773,43.8858,43.8264,43.8349,78261.0
2020-05-01 12:45:00,51.69,51.74,51.69,51.73,112307.0,43.8349,43.8773,43.8349,43.8688,112307.0
2020-05-01 12:50:00,51.73,51.78,51.72,51.77,115055.0,43.8688,43.9112,43.8603,43.9027,115055.0
2020-05-01 12:55:00,51.77,51.79,51.76,51.76,45947.0,43.9027,43.9197,43.8942,43.8942,45947.0
2020-05-01 13:00:00,51.77,51.81,51.77,51.8,89633.0,43.9027,43.9366,43.9027,43.9282,89633.0
2020-05-01 13:05:00,51.8,51.81,51.76,51.77,67078.0,43.9282,43.9366,43.8942,43.9027,67078.0
2020-05-01 13:10:00,51.78,51.79,51.73,51.73,33056.0,43.9112,43.9197,43.8688,43.8688,33056.0
2020-05-01 13:15:00,51.74,51.75,51.66,51.66,57686.0,43.8773,43.8858,43.8094,43.8094,57686.0
2020-05-01 13:20:00,51.66,51.7,51.66,51.68,63906.0,43.8094,43.8434,43.8094,43.8264,63906.0
2020-05-01 13:25:00,51.67,51.72,51.67,51.72,51575.0,43.8179,43.8603,43.8179,43.8603,51575.0
2020-05-01 13:30:00,51.72,51.76,51.7,51.71,50417.0,43.8603,43.8942,43.8434,43.8518,50417.0
2020-05-01 13:35:00,51.7,51.71,51.67,51.67,64877.0,43.8434,43.8518,43.8179,43.8179,64877.0
2020-05-01 13:40:00,51.66,51.71,51.65,51.69,67797.0,43.8094,43.8518,43.801,43.8349,67797.0
2020-05-01 13:45:00,51.68,51.69,51.64,51.67,107465.0,43.8264,43.8349,43.7925,43.8179,107465.0
2020-05-01 13:50:00,51.66,51.7,51.66,51.68,38143.0,43.8094,43.8434,43.8094,43.8264,38143.0
2020-05-01 13:55:00,51.68,51.71,51.66,51.69,87381.0,43.8264,43.8518,43.8094,43.8349,87381.0
2020-05-01 14:00:00,51.69,51.74,51.64,51.73,211471.0,43.8349,43.8773,43.7925,43.8688,211471.0
2020-05-01 14:05:00,51.73,51.76,51.69,51.7,131464.0,43.8688,43.8942,43.8349,43.8434,131464.0
2020-05-01 14:10:00,51.7,51.72,51.68,51.68,233649.0,43.8434,43.8603,43.8264,43.8264,233649.0
2020-05-01 14:15:00,51.69,51.72,51.67,51.72,208385.0,43.8349,43.8603,43.8179,43.8603,208385.0
2020-05-01 14:20:00,51.72,51.79,51.72,51.79,168158.0,43.8603,43.9197,43.8603,43.9197,168158.0
2020-05-01 14:25:00,51.78,51.81,51.77,51.8,184241.0,43.9112,43.9366,43.9027,43.9282,184241.0
2020-05-01 14:30:00,51.8,51.8,51.74,51.75,196898.0,43.9282,43.9282,43.8773,43.8858,196898.0
2020-05-01 14:35:00,51.75,51.79,51.73,51.78,161159.0,43.8858,43.9197,43.8688,43.9112,161159.0
2020-05-01 14:40:00,51.77,51.79,51.76,51.77,135932.0,43.9027,43.9197,43.8942,43.9027,135932.0
2020-05-01 14:45:00,51.76,51.79,51.75,51.78,258100.0,43.8942,43.9197,43.8858,43.9112,258100.0
2020-05-01 14:50:00,51.77,51.78,51.73,51.78,258608.0,43.9027,43.9112,43.8688,43.9112,258608.0
2020-05-01 14:55:00,51.78,51.81,51.77,51.8,141303.0,43.9112,43.9366,43.9027,43.9282,141303.0
2020-05-01 15:00:00,51.79,51.85,51.77,51.8,175425.0,43.9197,43.9706,43.9027,43.9282,175425.0
2020-05-01 15:05:00,51.79,51.83,51.78,51.82,102301.0,43.9197,43.9536,43.9112,43.9451,102301.0
2020-05-01 15:10:00,51.82,51.9,51.81,51.89,250140.0,43.9451,44.013,43.9366,44.0045,250140.0
2020-05-01 15:15:00,51.89,51.92,51.87,51.88,283842.0,44.0045,44.0299,43.9875,43.996,283842.0
2020-05-01 15:20:00,51.88,51.9,51.84,51.85,262719.0,43.996,44.013,43.9621,43.9706,262719.0
2020-05-01 15:25:00,51.85,51.86,51.82,51.84,152407.0,43.9706,43.979,43.9451,43.9621,152407.0
2020-05-01 15:30:00,51.84,51.87,51.81,51.82,246840.0,43.9621,43.9875,43.9366,43.9451,246840.0
2020-05-01 15:35:00,51.82,51.85,51.79,51.85,323810.0,43.9451,43.9706,43.9197,43.9706,323810.0
2020-05-01 15:40:00,51.85,51.89,51.82,51.86,295946.0,43.9706,44.0045,43.9451,43.979,295946.0
2020-05-01 15:45:00,51.86,51.93,51.83,51.91,269409.0,43.979,44.0384,43.9536,44.0215,269409.0
2020-05-01 15:50:00,51.9,51.9,51.81,51.81,394043.0,44.013,44.013,43.9366,43.9366,394043.0
2020-05-01 15:55:00,51.82,51.87,51.79,51.86,1101654.0,43.9451,43.9875,43.9197,43.979,1101654.0
2020-05-04 09:30:00,51.47,51.47,51.34,51.39,268131.0,43.6483,43.6483,43.5381,43.5805,268131.0
2020-05-04 09:35:00,51.39,51.39,51.32,51.34,98189.0,43.5805,43.5805,43.5211,43.5381,98189.0
2020-05-04 09:40:00,51.34,51.41,51.3,51.4,180041.0,43.5381,43.5974,43.5042,43.589,180041.0
2020-05-04 09:45:00,51.41,51.47,51.39,51.46,61150.0,43.5974,43.6483,43.5805,43.6398,61150.0
2020-05-04 09:50:00,51.46,51.58,51.41,51.56,87519.0,43.6398,43.7416,43.5974,43.7246,87519.0
2020-05-04 09:55:00,51.56,51.57,51.53,51.55,54239.0,43.7246,43.7331,43.6992,43.7162,54239.0
2020-05-04 10:00:00,51.55,51.68,51.54,51.66,97115.0,43.7162,43.8264,43.7077,43.8094,97115.0
2020-05-04 10:05:00,51.66,51.7,51.57,51.58,85909.0,43.8094,43.8434,43.7331,43.7416,85909.0
2020-05-04 10:10:00,51.58,51.62,51.55,51.58,77086.0,43.7416,43.7755,43.7162,43.7416,77086.0
2020-05-04 10:15:00,51.57,51.68,51.57,51.65,65482.0,43.7331,43.8264,43.7331,43.801,65482.0
2020-05-04 10:20:00,51.64,51.64,51.47,51.47,91383.0,43.7925,43.7925,43.6483,43.6483,91383.0
2020-05-04 10:25:00,51.46,51.51,51.43,51.49,196513.0,43.6398,43.6822,43.6144,43.6653,196513.0
2020-05-04 10:30:00,51.48,51.49,51.43,51.46,400567.0,43.6568,43.6653,43.6144,43.6398,400567.0
2020-05-04 10:35:00,51.46,51.53,51.45,51.53,103170.0,43.6398,43.6992,43.6314,43.6992,103170.0
2020-05-04 10:40:00,51.54,51.56,51.5,51.56,203513.0,43.7077,43.7246,43.6738,43.7246,203513.0
2020-05-04 10:45:00,51.56,51.57,51.48,51.54,5147026.0,43.7246,43.7331,43.6568,43.7077,5147026.0
2020-05-04 10:50:00,51.55,51.58,51.48,51.56,325714.0,43.7162,43.7416,43.6568,43.7246,325714.0
2020-05-04 10:55:00,51.56,51.56,51.44,51.45,139290.0,43.7246,43.7246,43.6229,43.6314,139290.0
2020-05-04 11:00:00,51.45,51.49,51.43,51.46,124333.0,43.6314,43.6653,43.6144,43.6398,124333.0
2020-05-04 11:05:00,51.46,51.53,51.41,51.43,147622.0,43.6398,43.6992,43.5974,43.6144,147622.0
2020-05-04 11:10:00,51.43,51.51,51.39,51.43,678575.0,43.6144,43.6822,43.5805,43.6144,678575.0
2020-05-04 11:15:00,51.43,51.49,51.43,51.48,74057.0,43.6144,43.6653,43.6144,43.6568,74057.0
2020-05-04 11:20:00,51.48,51.49,51.36,51.47,161271.0,43.6568,43.6653,43.555,43.6483,161271.0
2020-05-04 11:25:00,51.47,51.48,51.34,51.34,126746.0,43.6483,43.6568,43.5381,43.5381,126746.0
2020-05-04 11:30:00,51.34,51.4,51.3,51.37,161718.0,43.5381,43.589,43.5042,43.5635,161718.0
2020-05-04 11:35:00,51.37,51.46,51.33,51.46,153964.0,43.5635,43.6398,43.5296,43.6398,153964.0
2020-05-04 11:40:00,51.47,51.52,51.45,51.48,68698.0,43.6483,43.6907,43.6314,43.6568,68698.0
2020-05-04 11:45:00,51.48,51.52,51.46,51.5,118343.0,43.6568,43.6907,43.6398,43.6738,118343.0
2020-05-04 11:50:00,51.5,51.51,51.47,51.5,63626.0,43.6738,43.6822,43.6483,43.6738,63626.0
2020-05-04 11:55:00,51.5,51.52,51.42,51.42,48529.0,43.6738,43.6907,43.6059,43.6059,48529.0
2020-05-04 12:00:00,51.43,51.47,51.4,51.46,69103.0,43.6144,43.6483,43.589,43.6398,69103.0
2020-05-04 12:05:00,51.47,51.48,51.44,51.46,52519.0,43.6483,43.6568,43.6229,43.6398,52519.0
2020-05-04 12:10:00,51.47,51.48,51.41,51.42,66096.0,43.6483,43.6568,43.5974,43.6059,66096.0
2020-05-04 12:15:00,51.41,51.45,51.39,51.41,71759.0,43.5974,43.6314,43.5805,43.5974,71759.0
2020-05-04 12:20:00,51.41,51.48,51.4,51.47,53205.0,43.5974,43.6568,43.589,43.6483,53205.0
2020-05-04 12:25:00,51.48,51.52,51.48,51.51,78839.0,43.6568,43.6907,43.6568,43.6822,78839.0
2020-05-04 12:30:00,51.52,51.53,51.45,51.45,43340.0,43.6907,43.6992,43.6314,43.6314,43340.0
2020-05-04 12:35:00,51.46,51.47,51.39,51.39,55017.0,43.6398,43.6483,43.5805,43.5805,55017.0
2020-05-04 12:40:00,51.39,51.43,51.38,51.43,171739.0,43.5805,43.6144,43.572,43.6144,171739.0
2020-05-04 12:45:00,51.43,51.44,51.4,51.4,101323.0,43.6144,43.6229,43.589,43.589,101323.0
2020-05-04 12:50:00,51.39,51.42,51.37,51.38,68897.0,43.5805,43.6059,43.5635,43.572,68897.0
2020-05-04 12:55:00,51.37,51.39,51.34,51.35,68963.0,43.5635,43.5805,43.5381,43.5466,68963.0
2020-05-04 13:00:00,51.35,51.38,51.33,51.37,155049.0,43.5466,43.572,43.5296,43.5635,155049.0
2020-05-04 13:05:00,51.37,51.38,51.36,51.37,150954.0,43.5635,43.572,43.555,43.5635,150954.0
2020-05-04 13:10:00,51.38,51.38,51.29,51.33,29533.0,43.572,43.572,43.4957,43.5296,29533.0
2020-05-04 13:15:00,51.32,51.34,51.25,51.29,182544.0,43.5211,43.5381,43.4617,43.4957,182544.0
2020-05-04 13:20:00,51.29,51.32,51.28,51.32,33073.0,43.4957,43.5211,43.4872,43.5211,33073.0
2020-05-04 13:25:00,51.32,51.37,51.31,51.37,301956.0,43.5211,43.5635,43.5126,43.5635,301956.0
2020-05-04 13:30:00,51.36,51.41,51.36,51.41,78336.0,43.555,43.5974,43.555,43.5974,78336.0
2020-05-04 13:35:00,51.4,51.43,51.38,51.39,92793.0,43.589,43.6144,43.572,43.5805,92793.0
2020-05-04 13:40:00,51.4,51.41,51.38,51.39,64400.0,43.589,43.5974,43.572,43.5805,64400.0
2020-05-04 13:45:00,51.4,51.45,51.39,51.44,56197.0,43.589,43.6314,43.5805,43.6229,56197.0
2020-05-04 13:50:00,51.44,51.46,51.43,51.43,74759.0,43.6229,43.6398,43.6144,43.6144,74759.0
2020-05-04 13:55:00,51.43,51.46,51.43,51.44,55343.0,43.6144,43.6398,43.6144,43.6229,55343.0
2020-05-04 14:00:00,51.45,51.47,51.43,51.44,81644.0,43.6314,43.6483,43.6144,43.6229,81644.0
2020-05-04 14:05:00,51.44,51.47,51.43,51.44,51650.0,43.6229,43.6483,43.6144,43.6229,51650.0
2020-05-04 14:10:00,51.44,51.51,51.43,51.48,89544.0,43.6229,43.6822,43.6144,43.6568,89544.0
2020-05-04 14:15:00,51.48,51.49,51.45,51.48,49095.0,43.6568,43.6653,43.6314,43.6568,49095.0
2020-05-04 14:20:00,51.48,51.5,51.46,51.49,73768.0,43.6568,43.6738,43.6398,43.6653,73768.0
2020-05-04 14:25:00,51.49,51.5,51.44,51.46,71572.0,43.6653,43.6738,43.6229,43.6398,71572.0
2020-05-04 14:30:00,51.46,51.51,51.44,51.44,72759.0,43.6398,43.6822,43.6229,43.6229,72759.0
2020-05-04 14:35:00,51.44,51.44,51.37,51.38,212094.0,43.6229,43.6229,43.5635,43.572,212094.0
2020-05-04 14:40:00,51.37,51.41,51.36,51.39,77775.0,43.5635,43.5974,43.555,43.5805,77775.0
2020-05-04 14:45:00,51.39,51.49,51.38,51.48,104983.0,43.5805,43.6653,43.572,43.6568,104983.0
2020-05-04 14:50:00,51.48,51.54,51.48,51.52,296203.0,43.6568,43.7077,43.6568,43.6907,296203.0
2020-05-04 14:55:00,51.51,51.6,51.51,51.57,129994.0,43.6822,43.7586,43.6822,43.7331,129994.0
2020-05-04 15:00:00,51.57,51.6,51.56,51.6,81373.0,43.7331,43.7586,43.7246,43.7586,81373.0
2020-05-04 15:05:00,51.6,51.6,51.56,51.59,55573.0,43.7586,43.7586,43.7246,43.7501,55573.0
2020-05-04 15:10:00,51.59,51.64,51.59,51.62,45014.0,43.7501,43.7925,43.7501,43.7755,45014.0
2020-05-04 15:15:00,51.61,51.67,51.61,51.66,68252.0,43.767,43.8179,43.767,43.8094,68252.0
2020-05-04 15:20:00,51.67,51.68,51.65,51.66,111338.0,43.8179,43.8264,43.801,43.8094,111338.0
2020-05-04 15:25:00,51.66,51.71,51.63,51.69,122396.0,43.8094,43.8518,43.784,43.8349,122396.0
2020-05-04 15:30:00,51.7,51.73,51.66,51.73,202472.0,43.8434,43.8688,43.8094,43.8688,202472.0
2020-05-04 15:35:00,51.73,51.74,51.68,51.68,142503.0,43.8688,43.8773,43.8264,43.8264,142503.0
2020-05-04 15:40:00,51.69,51.74,51.68,51.7,205363.0,43.8349,43.8773,43.8264,43.8434,205363.0
2020-05-04 15:45:00,51.7,51.74,51.68,51.71,96905.0,43.8434,43.8773,43.8264,43.8518,96905.0
2020-05-04 15:50:00,51.7,51.73,51.66,51.72,241285.0,43.8434,43.8688,43.8094,43.8603,241285.0
2020-05-04 15:55:00,51.73,51.85,51.72,51.83,288989.0,43.8688,43.9706,43.8603,43.9536,288989.0
2020-05-05 09:30:00,52.18,52.32,52.14,52.3,162968.0,44.2504,44.3691,44.2165,44.3522,162968.0
2020-05-05 09:35:00,52.3,52.32,52.27,52.29,186438.0,44.3522,44.3691,44.3267,44.3437,186438.0
2020-05-05 09:40:00,52.3,52.34,52.26,52.3,28880.0,44.3522,44.3861,44.3183,44.3522,28880.0
2020-05-05 09:45:00,52.3,52.37,52.27,52.34,81951.0,44.3522,44.4115,44.3267,44.3861,81951.0
2020-05-05 09:50:00,52.34,52.39,52.34,52.35,139865.0,44.3861,44.4285,44.3861,44.3946,139865.0
2020-05-05 09:55:00,52.34,52.37,52.33,52.36,594750.0,44.3861,44.4115,44.3776,44.4031,594750.0
2020-05-05 10:00:00,52.37,52.41,52.35,52.35,86527.0,44.4115,44.4455,44.3946,44.3946,86527.0
2020-05-05 10:05:00,52.35,52.36,52.28,52.34,145703.0,44.3946,44.4031,44.3352,44.3861,145703.0
2020-05-05 10:10:00,52.34,52.34,52.26,52.26,87986.0,44.3861,44.3861,44.3183,44.3183,87986.0
2020-05-05 10:15:00,52.27,52.35,52.27,52.34,95963.0,44.3267,44.3946,44.3267,44.3861,95963.0
2020-05-05 10:20:00,52.34,52.35,52.23,52.25,82858.0,44.3861,44.3946,44.2928,44.3098,82858.0
2020-05-05 10:25:00,52.25,52.25,52.17,52.18,79832.0,44.3098,44.3098,44.2419,44.2504,79832.0
2020-05-05 10:30:00,52.18,52.23,52.17,52.21,90052.0,44.2504,44.2928,44.2419,44.2759,90052.0
2020-05-05 10:35:00,52.21,52.25,52.2,52.23,49314.0,44.2759,44.3098,44.2674,44.2928,49314.0
2020-05-05 10:40:00,52.25,52.25,52.18,52.2,49676.0,44.3098,44.3098,44.2504,44.2674,49676.0
2020-05-05 10:45:00,52.2,52.22,52.11,52.13,245170.0,44.2674,44.2843,44.1911,44.208,245170.0
2020-05-05 10:50:00,52.13,52.16,52.11,52.15,84859.0,44.208,44.2335,44.1911,44.225,84859.0
2020-05-05 10:55:00,52.15,52.2,52.15,52.18,112782.0,44.225,44.2674,44.225,44.2504,112782.0
2020-05-05 11:00:00,52.18,52.23,52.18,52.22,127707.0,44.2504,44.2928,44.2504,44.2843,127707.0
2020-05-05 11:05:00,52.22,52.24,52.17,52.23,400706.0,44.2843,44.3013,44.2419,44.2928,400706.0
2020-05-05 11:10:00,52.22,52.23,52.18,52.21,187333.0,44.2843,44.2928,44.2504,44.2759,187333.0
2020-05-05 11:15:00,52.22,52.22,52.16,52.21,122585.0,44.2843,44.2843,44.2335,44.2759,122585.0
2020-05-05 11:20:00,52.21,52.33,52.2,52.32,212530.0,44.2759,44.3776,44.2674,44.3691,212530.0
2020-05-05 11:25:00,52.32,52.34,52.27,52.31,154818.0,44.3691,44.3861,44.3267,44.3607,154818.0
2020-05-05 11:30:00,52.31,52.35,52.27,52.31,216943.0,44.3607,44.3946,44.3267,44.3607,216943.0
2020-05-05 11:35:00,52.31,52.31,52.26,52.28,95719.0,44.3607,44.3607,44.3183,44.3352,95719.0
2020-05-05 11:40:00,52.28,52.33,52.27,52.31,100164.0,44.3352,44.3776,44.3267,44.3607,100164.0
2020-05-05 11:45:00,52.31,52.31,52.28,52.29,98532.0,44.3607,44.3607,44.3352,44.3437,98532.0
2020-05-05 11:50:00,52.29,52.31,52.28,52.28,97256.0,44.3437,44.3607,44.3352,44.3352,97256.0
2020-05-05 11:55:00,52.29,52.3,52.27,52.3,68729.0,44.3437,44.3522,44.3267,44.3522,68729.0
2020-05-05 12:00:00,52.3,52.33,52.29,52.31,94641.0,44.3522,44.3776,44.3437,44.3607,94641.0
2020-05-05 12:05:00,52.31,52.34,52.3,52.32,183144.0,44.3607,44.3861,44.3522,44.3691,183144.0
2020-05-05 12:10:00,52.32,52.35,52.32,52.34,93436.0,44.3691,44.3946,44.3691,44.3861,93436.0
2020-05-05 12:15:00,52.33,52.36,52.32,52.34,215823.0,44.3776,44.4031,44.3691,44.3861,215823.0
2020-05-05 12:20:00,52.33,52.34,52.29,52.3,208518.0,44.3776,44.3861,44.3437,44.3522,208518.0
2020-05-05 12:25:00,52.3,52.31,52.26,52.27,155167.0,44.3522,44.3607,44.3183,44.3267,155167.0
2020-05-05 12:30:00,52.27,52.28,52.23,52.23,68315.0,44.3267,44.3352,44.2928,44.2928,68315.0
2020-05-05 12:35:00,52.23,52.24,52.21,52.22,107141.0,44.2928,44.3013,44.2759,44.2843,107141.0
2020-05-05 12:40:00,52.22,52.23,52.15,52.17,105988.0,44.2843,44.2928,44.225,44.2419,105988.0
2020-05-05 12:45:00,52.18,52.2,52.17,52.17,83427.0,44.2504,44.2674,44.2419,44.2419,83427.0
2020-05-05 12:50:00,52.18,52.2,52.16,52.18,114345.0,44.2504,44.2674,44.2335,44.2504,114345.0
2020-05-05 12:55:00,52.17,52.18,52.13,52.16,70794.0,44.2419,44.2504,44.208,44.2335,70794.0
2020-05-05 13:00:00,52.15,52.18,52.14,52.15,68936.0,44.225,44.2504,44.2165,44.225,68936.0
2020-05-05 13:05:00,52.14,52.15,52.12,52.15,135353.0,44.2165,44.225,44.1995,44.225,135353.0
2020-05-05 13:10:00,52.14,52.16,52.11,52.14,53756.0,44.2165,44.2335,44.1911,44.2165,53756.0
2020-05-05 13:15:00,52.13,52.16,52.13,52.14,40798.0,44.208,44.2335,44.208,44.2165,40798.0
2020-05-05 13:20:00,52.14,52.14,52.11,52.12,45210.0,44.2165,44.2165,44.1911,44.1995,45210.0
2020-05-05 13:25:00,52.13,52.17,52.12,52.17,141154.0,44.208,44.2419,44.1995,44.2419,141154.0
2020-05-05 13:30:00,52.17,52.19,52.16,52.19,85649.0,44.2419,44.2589,44.2335,44.2589,85649.0
2020-05-05 13:35:00,52.19,52.19,52.17,52.18,114197.0,44.2589,44.2589,44.2419,44.2504,114197.0
2020-05-05 13:40:00,52.18,52.21,52.17,52.2,77319.0,44.2504,44.2759,44.2419,44.2674,77319.0
2020-05-05 13:45:00,52.21,52.22,52.19,52.22,105814.0,44.2759,44.2843,44.2589,44.2843,105814.0
2020-05-05 13:50:00,52.22,52.24,52.19,52.23,55756.0,44.2843,44.3013,44.2589,44.2928,55756.0
2020-05-05 13:55:00,52.23,52.24,52.21,52.22,105496.0,44.2928,44.3013,44.2759,44.2843,105496.0
2020-05-05 14:00:00,52.23,52.23,52.18,52.22,239114.0,44.2928,44.2928,44.2504,44.2843,239114.0
2020-05-05 14:05:00,52.22,52.24,52.2,52.23,68790.0,44.2843,44.3013,44.2674,44.2928,68790.0
2020-05-05 14:10:00,52.23,52.27,52.22,52.27,87012.0,44.2928,44.3267,44.2843,44.3267,87012.0
2020-05-05 14:15:00,52.26,52.27,52.24,52.27,48083.0,44.3183,44.3267,44.3013,44.3267,48083.0
2020-05-05 14:20:00,52.27,52.28,52.24,52.26,51310.0,44.3267,44.3352,44.3013,44.3183,51310.0
2020-05-05 14:25:00,52.26,52.27,52.25,52.25,111948.0,44.3183,44.3267,44.3098,44.3098,111948.0
2020-05-05 14:30:00,52.26,52.28,52.21,52.21,98017.0,44.3183,44.3352,44.2759,44.2759,98017.0
2020-05-05 14:35:00,52.22,52.24,52.21,52.22,39844.0,44.2843,44.3013,44.2759,44.2843,39844.0
2020-05-05 14:40:00,52.22,52.24,52.2,52.23,73038.0,44.2843,44.3013,44.2674,44.2928,73038.0
2020-05-05 14:45:00,52.22,52.25,52.21,52.24,71081.0,44.2843,44.3098,44.2759,44.3013,71081.0
2020-05-05 14:50:00,52.23,52.28,52.23,52.27,104528.0,44.2928,44.3352,44.2928,44.3267,104528.0
2020-05-05 14:55:00,52.27,52.3,52.27,52.3,78467.0,44.3267,44.3522,44.3267,44.3522,78467.0
2020-05-05 15:00:00,52.29,52.29,52.26,52.28,121997.0,44.3437,44.3437,44.3183,44.3352,121997.0
2020-05-05 15:05:00,52.28,52.29,52.26,52.28,57337.0,44.3352,44.3437,44.3183,44.3352,57337.0
2020-05-05 15:10:00,52.28,52.29,52.26,52.28,45080.0,44.3352,44.3437,44.3183,44.3352,45080.0
2020-05-05 15:15:00,52.28,52.28,52.09,52.09,204822.0,44.3352,44.3352,44.1741,44.1741,204822.0
2020-05-05 15:20:00,52.1,52.12,52.05,52.11,272870.0,44.1826,44.1995,44.1402,44.1911,272870.0
2020-05-05 15:25:00,52.11,52.13,52.0,52.02,208257.0,44.1911,44.208,44.0978,44.1147,208257.0
2020-05-05 15:30:00,52.02,52.05,51.95,51.97,164839.0,44.1147,44.1402,44.0554,44.0723,164839.0
2020-05-05 15:35:00,51.97,51.97,51.85,51.89,123246.0,44.0723,44.0723,43.9706,44.0045,123246.0
2020-05-05 15:40:00,51.89,51.93,51.84,51.93,99531.0,44.0045,44.0384,43.9621,44.0384,99531.0
2020-05-05 15:45:00,51.92,51.97,51.89,51.96,187161.0,44.0299,44.0723,44.0045,44.0639,187161.0
2020-05-05 15:50:00,51.97,52.09,51.96,52.05,550520.0,44.0723,44.1741,44.0639,44.1402,550520.0
2020-05-05 15:55:00,52.05,52.05,51.94,51.95,710817.0,44.1402,44.1402,44.0469,44.0554,710817.0
2020-05-06 09:30:00,52.3,52.37,52.29,52.32,245187.0,44.3522,44.4115,44.3437,44.3691,245187.0
2020-05-06 09:35:00,52.3,52.32,52.24,52.24,67686.0,44.3522,44.3691,44.3013,44.3013,67686.0
2020-05-06 09:40:00,52.25,52.29,52.22,52.23,32972.0,44.3098,44.3437,44.2843,44.2928,32972.0
2020-05-06 09:45:00,52.24,52.27,52.2,52.23,507109.0,44.3013,44.3267,44.2674,44.2928,507109.0
2020-05-06 09:50:00,52.2,52.25,52.14,52.14,38158.0,44.2674,44.3098,44.2165,44.2165,38158.0
2020-05-06 09:55:00,52.14,52.15,52.02,52.07,76208.0,44.2165,44.225,44.1147,44.1571,76208.0
2020-05-06 10:00:00,52.07,52.12,51.99,51.99,51619.0,44.1571,44.1995,44.0893,44.0893,51619.0
2020-05-06 10:05:00,51.98,52.0,51.89,51.89,89223.0,44.0808,44.0978,44.0045,44.0045,89223.0
2020-05-06 10:10:00,51.89,51.89,51.84,51.86,79673.0,44.0045,44.0045,43.9621,43.979,79673.0
2020-05-06 10:15:00,51.87,51.98,51.84,51.96,137899.0,43.9875,44.0808,43.9621,44.0639,137899.0
2020-05-06 10:20:00,51.95,52.01,51.92,51.98,72076.0,44.0554,44.1063,44.0299,44.0808,72076.0
2020-05-06 10:25:00,51.98,52.05,51.98,51.99,88417.0,44.0808,44.1402,44.0808,44.0893,88417.0
2020-05-06 10:30:00,51.99,52.06,51.99,52.01,599923.0,44.0893,44.1487,44.0893,44.1063,599923.0
2020-05-06 10:35:00,52.02,52.03,51.93,51.95,215341.0,44.1147,44.1232,44.0384,44.0554,215341.0
2020-05-06 10:40:00,51.95,52.06,51.92,52.05,90440.0,44.0554,44.1487,44.0299,44.1402,90440.0
2020-05-06 10:45:00,52.04,52.15,52.04,52.11,84158.0,44.1317,44.225,44.1317,44.1911,84158.0
2020-05-06 10:50:00,52.11,52.12,52.07,52.07,69765.0,44.1911,44.1995,44.1571,44.1571,69765.0
2020-05-06 10:55:00,52.07,52.09,52.02,52.03,85044.0,44.1571,44.1741,44.1147,44.1232,85044.0
2020-05-06 11:00:00,52.03,52.08,52.02,52.04,118095.0,44.1232,44.1656,44.1147,44.1317,118095.0
2020-05-06 11:05:00,52.04,52.06,51.97,52.01,90137.0,44.1317,44.1487,44.0723,44.1063,90137.0
2020-05-06 11:10:00,52.02,52.04,51.95,51.98,86541.0,44.1147,44.1317,44.0554,44.0808,86541.0
2020-05-06 11:15:00,51.97,51.98,51.91,51.91,154917.0,44.0723,44.0808,44.0215,44.0215,154917.0
2020-05-06 11:20:00,51.91,51.92,51.84,51.84,80401.0,44.0215,44.0299,43.9621,43.9621,80401.0
2020-05-06 11:25:00,51.84,51.92,51.81,51.9,684497.0,43.9621,44.0299,43.9366,44.013,684497.0
2020-05-06 11:30:00,51.91,51.93,51.85,51.88,398562.0,44.0215,44.0384,43.9706,43.996,398562.0
2020-05-06 11:35:00,51.88,51.94,51.84,51.92,99928.0,43.996,44.0469,43.9621,44.0299,99928.0
2020-05-06 11:40:00,51.92,51.94,51.84,51.85,55908.0,44.0299,44.0469,43.9621,43.9706,55908.0
2020-05-06 11:45:00,51.85,51.88,51.78,51.79,101967.0,43.9706,43.996,43.9112,43.9197,101967.0
2020-05-06 11:50:00,51.79,51.79,51.73,51.78,232281.0,43.9197,43.9197,43.8688,43.9112,232281.0
2020-05-06 11:55:00,51.77,51.84,51.76,51.82,104152.0,43.9027,43.9621,43.8942,43.9451,104152.0
2020-05-06 12:00:00,51.82,51.89,51.81,51.89,54944.0,43.9451,44.0045,43.9366,44.0045,54944.0
2020-05-06 12:05:00,51.88,51.88,51.79,51.79,100262.0,43.996,43.996,43.9197,43.9197,100262.0
2020-05-06 12:10:00,51.8,51.82,51.77,51.81,47340.0,43.9282,43.9451,43.9027,43.9366,47340.0
2020-05-06 12:15:00,51.81,51.89,51.8,51.89,57415.0,43.9366,44.0045,43.9282,44.0045,57415.0
2020-05-06 12:20:00,51.88,51.9,51.84,51.9,85443.0,43.996,44.013,43.9621,44.013,85443.0
2020-05-06 12:25:00,51.9,51.91,51.85,51.89,131348.0,44.013,44.0215,43.9706,44.0045,131348.0
2020-05-06 12:30:00,51.9,51.92,51.88,51.9,102826.0,44.013,44.0299,43.996,44.013,102826.0
2020-05-06 12:35:00,51.91,51.94,51.89,51.92,38515.0,44.0215,44.0469,44.0045,44.0299,38515.0
2020-05-06 12:40:00,51.91,51.92,51.87,51.88,69421.0,44.0215,44.0299,43.9875,43.996,69421.0
2020-05-06 12:45:00,51.88,51.95,51.88,51.93,109220.0,43.996,44.0554,43.996,44.0384,109220.0
2020-05-06 12:50:00,51.93,51.95,51.9,51.92,85642.0,44.0384,44.0554,44.013,44.0299,85642.0
2020-05-06 12:55:00,51.92,51.94,51.89,51.89,64561.0,44.0299,44.0469,44.0045,44.0045,64561.0
2020-05-06 13:00:00,51.9,51.91,51.83,51.86,69628.0,44.013,44.0215,43.9536,43.979,69628.0
2020-05-06 13:05:00,51.85,51.88,51.83,51.86,31025.0,43.9706,43.996,43.9536,43.979,31025.0
2020-05-06 13:10:00,51.87,51.88,51.84,51.86,44603.0,43.9875,43.996,43.9621,43.979,44603.0
2020-05-06 13:15:00,51.87,51.91,51.85,51.91,51515.0,43.9875,44.0215,43.9706,44.0215,51515.0
2020-05-06 13:20:00,51.91,51.93,51.81,51.88,55871.0,44.0215,44.0384,43.9366,43.996,55871.0
2020-05-06 13:25:00,51.88,51.94,51.86,51.93,73007.0,43.996,44.0469,43.979,44.0384,73007.0
2020-05-06 13:30:00,51.93,51.95,51.9,51.92,69293.0,44.0384,44.0554,44.013,44.0299,69293.0
2020-05-06 13:35:00,51.92,51.98,51.91,51.97,42069.0,44.0299,44.0808,44.0215,44.0723,42069.0
2020-05-06 13:40:00,51.96,51.97,51.94,51.96,65085.0,44.0639,44.0723,44.0469,44.0639,65085.0
2020-05-06 13:45:00,51.96,52.0,51.94,51.94,65706.0,44.0639,44.0978,44.0469,44.0469,65706.0
2020-05-06 13:50:00,51.93,51.98,51.93,51.95,30485.0,44.0384,44.0808,44.0384,44.0554,30485.0
2020-05-06 13:55:00,51.96,51.97,51.92,51.92,33079.0,44.0639,44.0723,44.0299,44.0299,33079.0
2020-05-06 14:00:00,51.92,51.92,51.83,51.87,102960.0,44.0299,44.0299,43.9536,43.9875,102960.0
2020-05-06 14:05:00,51.87,51.9,51.86,51.87,79411.0,43.9875,44.013,43.979,43.9875,79411.0
2020-05-06 14:10:00,51.88,51.89,51.8,51.83,89354.0,43.996,44.0045,43.9282,43.9536,89354.0
2020-05-06 14:15:00,51.83,51.88,51.82,51.86,83975.0,43.9536,43.996,43.9451,43.979,83975.0
2020-05-06 14:20:00,51.85,51.89,51.85,51.89,53483.0,43.9706,44.0045,43.9706,44.0045,53483.0
2020-05-06 14:25:00,51.89,51.92,51.84,51.84,111973.0,44.0045,44.0299,43.9621,43.9621,111973.0
2020-05-06 14:30:00,51.85,51.9,51.81,51.87,85390.0,43.9706,44.013,43.9366,43.9875,85390.0
2020-05-06 14:35:00,51.86,51.87,51.83,51.86,90851.0,43.979,43.9875,43.9536,43.979,90851.0
2020-05-06 14:40:00,51.86,51.88,51.82,51.88,112997.0,43.979,43.996,43.9451,43.996,112997.0
2020-05-06 14:45:00,51.87,51.91,51.86,51.9,74928.0,43.9875,44.0215,43.979,44.013,74928.0
2020-05-06 14:50:00,51.89,51.9,51.87,51.88,96852.0,44.0045,44.013,43.9875,43.996,96852.0
2020-05-06 14:55:00,51.89,51.9,51.83,51.84,65806.0,44.0045,44.013,43.9536,43.9621,65806.0
2020-05-06 15:00:00,51.84,51.87,51.8,51.84,162396.0,43.9621,43.9875,43.9282,43.9621,162396.0
2020-05-06 15:05:00,51.84,51.89,51.84,51.89,68637.0,43.9621,44.0045,43.9621,44.0045,68637.0
2020-05-06 15:10:00,51.88,51.9,51.85,51.87,83557.0,43.996,44.013,43.9706,43.9875,83557.0
2020-05-06 15:15:00,51.86,51.89,51.85,51.88,105004.0,43.979,44.0045,43.9706,43.996,105004.0
2020-05-06 15:20:00,51.88,51.91,51.87,51.88,86915.0,43.996,44.0215,43.9875,43.996,86915.0
2020-05-06 15:25:00,51.89,51.9,51.84,51.86,85200.0,44.0045,44.013,43.9621,43.979,85200.0
2020-05-06 15:30:00,51.85,51.85,51.73,51.73,99938.0,43.9706,43.9706,43.8688,43.8688,99938.0
2020-05-06 15:35:00,51.73,51.75,51.68,51.71,181635.0,43.8688,43.8858,43.8264,43.8518,181635.0
2020-05-06 15:40:00,51.71,51.73,51.65,51.72,204724.0,43.8518,43.8688,43.801,43.8603,204724.0
2020-05-06 15:45:00,51.72,51.72,51.62,51.62,193606.0,43.8603,43.8603,43.7755,43.7755,193606.0
2020-05-06 15:50:00,51.62,51.67,51.6,51.65,192636.0,43.7755,43.8179,43.7586,43.801,192636.0
2020-05-06 15:55:00,51.65,51.65,51.57,51.59,356321.0,43.801,43.801,43.7331,43.7501,356321.0
2020-05-07 09:30:00,52.34,52.47,52.34,52.4,297521.0,44.3861,44.4964,44.3861,44.437,297521.0
2020-05-07 09:35:00,52.39,52.44,52.34,52.41,183135.0,44.4285,44.4709,44.3861,44.4455,183135.0
2020-05-07 09:40:00,52.41,52.47,52.41,52.45,134449.0,44.4455,44.4964,44.4455,44.4794,134449.0
2020-05-07 09:45:00,52.44,52.45,52.38,52.41,62894.0,44.4709,44.4794,44.42,44.4455,62894.0
2020-05-07 09:50:00,52.4,52.48,52.36,52.47,59768.0,44.437,44.5048,44.4031,44.4964,59768.0
2020-05-07 09:55:00,52.47,52.49,52.37,52.38,342927.0,44.4964,44.5133,44.4115,44.42,342927.0
2020-05-07 10:00:00,52.38,52.38,52.31,52.33,83588.0,44.42,44.42,44.3607,44.3776,83588.0
2020-05-07 10:05:00,52.33,52.33,52.24,52.31,82370.0,44.3776,44.3776,44.3013,44.3607,82370.0
2020-05-07 10:10:00,52.31,52.33,52.21,52.26,132782.0,44.3607,44.3776,44.2759,44.3183,132782.0
2020-05-07 10:15:00,52.25,52.27,52.22,52.25,53531.0,44.3098,44.3267,44.2843,44.3098,53531.0
2020-05-07 10:20:00,52.25,52.28,52.23,52.24,48956.0,44.3098,44.3352,44.2928,44.3013,48956.0
2020-05-07 10:25:00,52.23,52.3,52.22,52.28,160270.0,44.2928,44.3522,44.2843,44.3352,160270.0
2020-05-07 10:30:00,52.27,52.31,52.25,52.3,88330.0,44.3267,44.3607,44.3098,44.3522,88330.0
2020-05-07 10:35:00,52.3,52.31,52.25,52.28,117237.0,44.3522,44.3607,44.3098,44.3352,117237.0
2020-05-07 10:40:00,52.28,52.33,52.28,52.29,106880.0,44.3352,44.3776,44.3352,44.3437,106880.0
2020-05-07 10:45:00,52.3,52.31,52.19,52.2,84266.0,44.3522,44.3607,44.2589,44.2674,84266.0
2020-05-07 10:50:00,52.19,52.22,52.18,52.21,60030.0,44.2589,44.2843,44.2504,44.2759,60030.0
2020-05-07 10:55:00,52.2,52.22,52.15,52.19,110396.0,44.2674,44.2843,44.225,44.2589,110396.0
2020-05-07 11:00:00,52.19,52.27,52.19,52.26,106097.0,44.2589,44.3267,44.2589,44.3183,106097.0
2020-05-07 11:05:00,52.25,52.28,52.22,52.27,67558.0,44.3098,44.3352,44.2843,44.3267,67558.0
2020-05-07 11:10:00,52.27,52.32,52.27,52.3,256008.0,44.3267,44.3691,44.3267,44.3522,256008.0
2020-05-07 11:15:00,52.3,52.37,52.28,52.37,113727.0,44.3522,44.4115,44.3352,44.4115,113727.0
2020-05-07 11:20:00,52.37,52.38,52.33,52.36,64335.0,44.4115,44.42,44.3776,44.4031,64335.0
2020-05-07 11:25:00,52.36,52.42,52.35,52.41,152131.0,44.4031,44.4539,44.3946,44.4455,152131.0
2020-05-07 11:30:00,52.42,52.47,52.4,52.42,247140.0,44.4539,44.4964,44.437,44.4539,247140.0
2020-05-07 11:35:00,52.43,52.45,52.35,52.36,286010.0,44.4624,44.4794,44.3946,44.4031,286010.0
2020-05-07 11:40:00,52.37,52.6,52.36,52.58,270220.0,44.4115,44.6066,44.4031,44.5896,270220.0
2020-05-07 11:45:00,52.58,52.64,52.57,52.58,115721.0,44.5896,44.6405,44.5812,44.5896,115721.0
2020-05-07 11:50:00,52.58,52.6,52.55,52.57,70678.0,44.5896,44.6066,44.5642,44.5812,70678.0
2020-05-07 11:55:00,52.58,52.62,52.57,52.61,108714.0,44.5896,44.6236,44.5812,44.6151,108714.0
2020-05-07 12:00:00,52.61,52.63,52.56,52.56,73981.0,44.6151,44.632,44.5727,44.5727,73981.0
2020-05-07 12:05:00,52.56,52.6,52.55,52.58,50586.0,44.5727,44.6066,44.5642,44.5896,50586.0
2020-05-07 12:10:00,52.57,52.59,52.54,52.57,58437.0,44.5812,44.5981,44.5557,44.5812,58437.0
2020-05-07 12:15:00,52.57,52.6,52.57,52.59,96965.0,44.5812,44.6066,44.5812,44.5981,96965.0
2020-05-07 12:20:00,52.59,52.6,52.54,52.58,55996.0,44.5981,44.6066,44.5557,44.5896,55996.0
2020-05-07 12:25:00,52.58,52.64,52.56,52.57,50937.0,44.5896,44.6405,44.5727,44.5812,50937.0
2020-05-07 12:30:00,52.57,52.59,52.55,52.56,69910.0,44.5812,44.5981,44.5642,44.5727,69910.0
2020-05-07 12:35:00,52.56,52.57,52.49,52.5,39529.0,44.5727,44.5812,44.5133,44.5218,39529.0
2020-05-07 12:40:00,52.5,52.53,52.48,52.5,73858.0,44.5218,44.5472,44.5048,44.5218,73858.0
2020-05-07 12:45:00,52.49,52.55,52.48,52.48,244815.0,44.5133,44.5642,44.5048,44.5048,244815.0
2020-05-07 12:50:00,52.48,52.51,52.47,52.47,128792.0,44.5048,44.5303,44.4964,44.4964,128792.0
2020-05-07 12:55:00,52.49,52.54,52.47,52.54,64161.0,44.5133,44.5557,44.4964,44.5557,64161.0
2020-05-07 13:00:00,52.54,52.56,52.53,52.55,35361.0,44.5557,44.5727,44.5472,44.5642,35361.0
2020-05-07 13:05:00,52.56,52.56,52.54,52.55,27950.0,44.5727,44.5727,44.5557,44.5642,27950.0
2020-05-07 13:10:00,52.55,52.56,52.54,52.55,44565.0,44.5642,44.5727,44.5557,44.5642,44565.0
2020-05-07 13:15:00,52.56,52.56,52.52,52.53,41259.0,44.5727,44.5727,44.5388,44.5472,41259.0
2020-05-07 13:20:00,52.52,52.55,52.5,52.52,19387.0,44.5388,44.5642,44.5218,44.5388,19387.0
2020-05-07 13:25:00,52.51,52.53,52.5,52.51,51900.0,44.5303,44.5472,44.5218,44.5303,51900.0
2020-05-07 13:30:00,52.52,52.54,52.5,52.54,56539.0,44.5388,44.5557,44.5218,44.5557,56539.0
2020-05-07 13:35:00,52.54,52.57,52.52,52.54,55658.0,44.5557,44.5812,44.5388,44.5557,55658.0
2020-05-07 13:40:00,52.54,52.56,52.53,52.54,99383.0,44.5557,44.5727,44.5472,44.5557,99383.0
2020-05-07 13:45:00,52.55,52.58,52.53,52.54,41656.0,44.5642,44.5896,44.5472,44.5557,41656.0
2020-05-07 13:50:00,52.55,52.56,52.48,52.52,54735.0,44.5642,44.5727,44.5048,44.5388,54735.0
2020-05-07 13:55:00,52.52,52.55,52.51,52.55,60722.0,44.5388,44.5642,44.5303,44.5642,60722.0
2020-05-07 14:00:00,52.54,52.55,52.49,52.51,77855.0,44.5557,44.5642,44.5133,44.5303,77855.0
2020-05-07 14:05:00,52.51,52.52,52.49,52.51,54018.0,44.5303,44.5388,44.5133,44.5303,54018.0
2020-05-07 14:10:00,52.5,52.55,52.5,52.53,112720.0,44.5218,44.5642,44.5218,44.5472,112720.0
2020-05-07 14:15:00,52.54,52.55,52.51,52.52,70117.0,44.5557,44.5642,44.5303,44.5388,70117.0
2020-05-07 14:20:00,52.52,52.52,52.43,52.44,82545.0,44.5388,44.5388,44.4624,44.4709,82545.0
2020-05-07 14:25:00,52.43,52.47,52.43,52.47,82870.0,44.4624,44.4964,44.4624,44.4964,82870.0
2020-05-07 14:30:00,52.47,52.5,52.44,52.44,70245.0,44.4964,44.5218,44.4709,44.4709,70245.0
2020-05-07 14:35:00,52.44,52.47,52.43,52.46,51038.0,44.4709,44.4964,44.4624,44.4879,51038.0
2020-05-07 14:40:00,52.46,52.47,52.4,52.41,67363.0,44.4879,44.4964,44.437,44.4455,67363.0
2020-05-07 14:45:00,52.41,52.43,52.37,52.43,52564.0,44.4455,44.4624,44.4115,44.4624,52564.0
2020-05-07 14:50:00,52.44,52.44,52.38,52.43,67546.0,44.4709,44.4709,44.42,44.4624,67546.0
2020-05-07 14:55:00,52.43,52.44,52.39,52.42,170180.0,44.4624,44.4709,44.4285,44.4539,170180.0
2020-05-07 15:00:00,52.42,52.43,52.34,52.39,100954.0,44.4539,44.4624,44.3861,44.4285,100954.0
2020-05-07 15:05:00,52.39,52.45,52.38,52.45,59897.0,44.4285,44.4794,44.42,44.4794,59897.0
2020-05-07 15:10:00,52.45,52.47,52.4,52.43,99163.0,44.4794,44.4964,44.437,44.4624,99163.0
2020-05-07 15:15:00,52.42,52.43,52.34,52.39,111769.0,44.4539,44.4624,44.3861,44.4285,111769.0
2020-05-07 15:20:00,52.38,52.44,52.38,52.43,47866.0,44.42,44.4709,44.42,44.4624,47866.0
2020-05-07 15:25:00,52.42,52.46,52.41,52.45,58555.0,44.4539,44.4879,44.4455,44.4794,58555.0
2020-05-07 15:30:00,52.44,52.46,52.37,52.42,101793.0,44.4709,44.4879,44.4115,44.4539,101793.0
2020-05-07 15:35:00,52.42,52.43,52.37,52.38,88521.0,44.4539,44.4624,44.4115,44.42,88521.0
2020-05-07 15:40:00,52.38,52.39,52.35,52.37,211448.0,44.42,44.4285,44.3946,44.4115,211448.0
2020-05-07 15:45:00,52.37,52.41,52.33,52.34,170688.0,44.4115,44.4455,44.3776,44.3861,170688.0
2020-05-07 15:50:00,52.33,52.41,52.33,52.41,126241.0,44.3776,44.4455,44.3776,44.4455,126241.0
2020-05-07 15:55:00,52.41,52.44,52.38,52.42,227515.0,44.4455,44.4709,44.42,44.4539,227515.0
2020-05-08 09:30:00,53.1,53.13,53.02,53.05,234923.0,45.0306,45.0561,44.9628,44.9882,234923.0
2020-05-08 09:35:00,53.02,53.02,52.97,53.01,89454.0,44.9628,44.9628,44.9204,44.9543,89454.0
2020-05-08 09:40:00,53.01,53.05,53.01,53.02,400485.0,44.9543,44.9882,44.9543,44.9628,400485.0
2020-05-08 09:45:00,53.03,53.1,53.02,53.07,47779.0,44.9712,45.0306,44.9628,45.0052,47779.0
2020-05-08 09:50:00,53.08,53.11,53.04,53.04,40305.0,45.0137,45.0391,44.9797,44.9797,40305.0
2020-05-08 09:55:00,53.04,53.09,53.04,53.06,38217.0,44.9797,45.0221,44.9797,44.9967,38217.0
2020-05-08 10:00:00,53.07,53.13,53.06,53.11,66028.0,45.0052,45.0561,44.9967,45.0391,66028.0
2020-05-08 10:05:00,53.11,53.16,53.09,53.13,157945.0,45.0391,45.0815,45.0221,45.0561,157945.0
2020-05-08 10:10:00,53.12,53.18,53.12,53.18,104949.0,45.0476,45.0985,45.0476,45.0985,104949.0
2020-05-08 10:15:00,53.17,53.22,53.14,53.22,154487.0,45.09,45.1324,45.0645,45.1324,154487.0
2020-05-08 10:20:00,53.22,53.23,53.18,53.2,121302.0,45.1324,45.1409,45.0985,45.1154,121302.0
2020-05-08 10:25:00,53.19,53.21,53.15,53.15,81542.0,45.1069,45.1239,45.073,45.073,81542.0
2020-05-08 10:30:00,53.15,53.21,53.13,53.21,33463.0,45.073,45.1239,45.0561,45.1239,33463.0
2020-05-08 10:35:00,53.22,53.26,53.21,53.23,58760.0,45.1324,45.1663,45.1239,45.1409,58760.0
2020-05-08 10:40:00,53.23,53.25,53.15,53.16,75030.0,45.1409,45.1578,45.073,45.0815,75030.0
2020-05-08 10:45:00,53.16,53.21,53.14,53.2,23534.0,45.0815,45.1239,45.0645,45.1154,23534.0
2020-05-08 10:50:00,53.2,53.23,53.19,53.2,39841.0,45.1154,45.1409,45.1069,45.1154,39841.0
2020-05-08 10:55:00,53.21,53.26,53.2,53.23,55593.0,45.1239,45.1663,45.1154,45.1409,55593.0
2020-05-08 11:00:00,53.21,53.26,53.17,53.2,256009.0,45.1239,45.1663,45.09,45.1154,256009.0
2020-05-08 11:05:00,53.2,53.25,53.2,53.22,42637.0,45.1154,45.1578,45.1154,45.1324,42637.0
2020-05-08 11:10:00,53.22,53.25,53.22,53.22,41981.0,45.1324,45.1578,45.1324,45.1324,41981.0
2020-05-08 11:15:00,53.23,53.25,53.22,53.24,35757.0,45.1409,45.1578,45.1324,45.1493,35757.0
2020-05-08 11:20:00,53.24,53.27,53.22,53.27,44504.0,45.1493,45.1748,45.1324,45.1748,44504.0
2020-05-08 11:25:00,53.27,53.3,53.26,53.28,68661.0,45.1748,45.2002,45.1663,45.1833,68661.0
2020-05-08 11:30:00,53.27,53.33,53.27,53.28,67746.0,45.1748,45.2257,45.1748,45.1833,67746.0
2020-05-08 11:35:00,53.28,53.3,53.23,53.26,54303.0,45.1833,45.2002,45.1409,45.1663,54303.0
2020-05-08 11:40:00,53.25,53.28,53.23,53.26,50551.0,45.1578,45.1833,45.1409,45.1663,50551.0
2020-05-08 11:45:00,53.27,53.27,53.24,53.24,50329.0,45.1748,45.1748,45.1493,45.1493,50329.0
2020-05-08 11:50:00,53.25,53.26,53.23,53.26,41353.0,45.1578,45.1663,45.1409,45.1663,41353.0
2020-05-08 11:55:00,53.26,53.28,53.24,53.26,26584.0,45.1663,45.1833,45.1493,45.1663,26584.0
2020-05-08 12:00:00,53.26,53.28,53.24,53.25,26216.0,45.1663,45.1833,45.1493,45.1578,26216.0
2020-05-08 12:05:00,53.26,53.27,53.23,53.23,88262.0,45.1663,45.1748,45.1409,45.1409,88262.0
2020-05-08 12:10:00,53.23,53.24,53.21,53.22,76710.0,45.1409,45.1493,45.1239,45.1324,76710.0
2020-05-08 12:15:00,53.21,53.22,53.19,53.21,20361.0,45.1239,45.1324,45.1069,45.1239,20361.0
2020-05-08 12:20:00,53.21,53.22,53.2,53.21,46874.0,45.1239,45.1324,45.1154,45.1239,46874.0
2020-05-08 12:25:00,53.21,53.21,53.18,53.21,54876.0,45.1239,45.1239,45.0985,45.1239,54876.0
2020-05-08 12:30:00,53.2,53.22,53.2,53.21,37231.0,45.1154,45.1324,45.1154,45.1239,37231.0
2020-05-08 12:35:00,53.22,53.25,53.21,53.24,23239.0,45.1324,45.1578,45.1239,45.1493,23239.0
2020-05-08 12:40:00,53.25,53.26,53.23,53.23,146562.0,45.1578,45.1663,45.1409,45.1409,146562.0
2020-05-08 12:45:00,53.23,53.25,53.2,53.21,136040.0,45.1409,45.1578,45.1154,45.1239,136040.0
2020-05-08 12:50:00,53.21,53.24,53.21,53.23,74947.0,45.1239,45.1493,45.1239,45.1409,74947.0
2020-05-08 12:55:00,53.23,53.25,53.22,53.25,102237.0,45.1409,45.1578,45.1324,45.1578,102237.0
2020-05-08 13:00:00,53.25,53.25,53.23,53.23,26855.0,45.1578,45.1578,45.1409,45.1409,26855.0
2020-05-08 13:05:00,53.24,53.24,53.18,53.18,43921.0,45.1493,45.1493,45.0985,45.0985,43921.0
2020-05-08 13:10:00,53.19,53.21,53.18,53.2,41111.0,45.1069,45.1239,45.0985,45.1154,41111.0
2020-05-08 13:15:00,53.2,53.2,53.17,53.18,38104.0,45.1154,45.1154,45.09,45.0985,38104.0
2020-05-08 13:20:00,53.19,53.21,53.18,53.19,69069.0,45.1069,45.1239,45.0985,45.1069,69069.0
2020-05-08 13:25:00,53.18,53.19,53.15,53.17,37257.0,45.0985,45.1069,45.073,45.09,37257.0
2020-05-08 13:30:00,53.17,53.19,53.15,53.18,30023.0,45.09,45.1069,45.073,45.0985,30023.0
2020-05-08 13:35:00,53.19,53.19,53.15,53.16,58532.0,45.1069,45.1069,45.073,45.0815,58532.0
2020-05-08 13:40:00,53.16,53.17,53.13,53.14,66305.0,45.0815,45.09,45.0561,45.0645,66305.0
2020-05-08 13:45:00,53.14,53.15,53.09,53.12,28010.0,45.0645,45.073,45.0221,45.0476,28010.0
2020-05-08 13:50:00,53.12,53.15,53.11,53.12,37654.0,45.0476,45.073,45.0391,45.0476,37654.0
2020-05-08 13:55:00,53.11,53.15,53.11,53.14,79511.0,45.0391,45.073,45.0391,45.0645,79511.0
2020-05-08 14:00:00,53.14,53.16,53.12,53.12,99374.0,45.0645,45.0815,45.0476,45.0476,99374.0
2020-05-08 14:05:00,53.13,53.15,53.11,53.13,67078.0,45.0561,45.073,45.0391,45.0561,67078.0
2020-05-08 14:10:00,53.12,53.17,53.12,53.16,18886.0,45.0476,45.09,45.0476,45.0815,18886.0
2020-05-08 14:15:00,53.17,53.19,53.16,53.16,51220.0,45.09,45.1069,45.0815,45.0815,51220.0
2020-05-08 14:20:00,53.16,53.18,53.16,53.17,50854.0,45.0815,45.0985,45.0815,45.09,50854.0
2020-05-08 14:25:00,53.18,53.18,53.16,53.18,110169.0,45.0985,45.0985,45.0815,45.0985,110169.0
2020-05-08 14:30:00,53.18,53.19,53.17,53.18,59634.0,45.0985,45.1069,45.09,45.0985,59634.0
2020-05-08 14:35:00,53.18,53.18,53.13,53.14,141511.0,45.0985,45.0985,45.0561,45.0645,141511.0
2020-05-08 14:40:00,53.15,53.17,53.14,53.16,79638.0,45.073,45.09,45.0645,45.0815,79638.0
2020-05-08 14:45:00,53.16,53.2,53.15,53.18,94589.0,45.0815,45.1154,45.073,45.0985,94589.0
2020-05-08 14:50:00,53.19,53.2,53.17,53.17,25346.0,45.1069,45.1154,45.09,45.09,25346.0
2020-05-08 14:55:00,53.18,53.2,53.17,53.18,66887.0,45.0985,45.1154,45.09,45.0985,66887.0
2020-05-08 15:00:00,53.19,53.21,53.18,53.21,124246.0,45.1069,45.1239,45.0985,45.1239,124246.0
2020-05-08 15:05:00,53.2,53.2,53.16,53.16,112115.0,45.1154,45.1154,45.0815,45.0815,112115.0
2020-05-08 15:10:00,53.16,53.17,53.12,53.14,129023.0,45.0815,45.09,45.0476,45.0645,129023.0
2020-05-08 15:15:00,53.14,53.15,53.11,53.13,34685.0,45.0645,45.073,45.0391,45.0561,34685.0
2020-05-08 15:20:00,53.13,53.15,53.11,53.15,72294.0,45.0561,45.073,45.0391,45.073,72294.0
2020-05-08 15:25:00,53.15,53.17,53.13,53.17,117223.0,45.073,45.09,45.0561,45.09,117223.0
2020-05-08 15:30:00,53.17,53.21,53.15,53.2,110114.0,45.09,45.1239,45.073,45.1154,110114.0
2020-05-08 15:35:00,53.2,53.22,53.19,53.21,38243.0,45.1154,45.1324,45.1069,45.1239,38243.0
2020-05-08 15:40:00,53.21,53.23,53.2,53.23,116451.0,45.1239,45.1409,45.1154,45.1409,116451.0
2020-05-08 15:45:00,53.22,53.26,53.2,53.24,99091.0,45.1324,45.1663,45.1154,45.1493,99091.0
2020-05-08 15:50:00,53.24,53.28,53.22,53.27,166411.0,45.1493,45.1833,45.1324,45.1748,166411.0
2020-05-08 15:55:00,53.26,53.3,53.22,53.29,371545.0,45.1663,45.2002,45.1324,45.1917,371545.0
2020-05-11 09:30:00,53.03,53.03,52.93,52.99,161578.0,44.9712,44.9712,44.8864,44.9373,161578.0
2020-05-11 09:35:00,52.99,53.07,52.97,53.06,97506.0,44.9373,45.0052,44.9204,44.9967,97506.0
2020-05-11 09:40:00,53.07,53.11,53.05,53.11,104252.0,45.0052,45.0391,44.9882,45.0391,104252.0
2020-05-11 09:45:00,53.11,53.16,53.09,53.11,103879.0,45.0391,45.0815,45.0221,45.0391,103879.0
2020-05-11 09:50:00,53.11,53.17,53.11,53.16,325389.0,45.0391,45.09,45.0391,45.0815,325389.0
2020-05-11 09:55:00,53.15,53.15,53.04,53.05,115864.0,45.073,45.073,44.9797,44.9882,115864.0
2020-05-11 10:00:00,53.05,53.18,53.05,53.18,211837.0,44.9882,45.0985,44.9882,45.0985,211837.0
2020-05-11 10:05:00,53.18,53.2,53.13,53.16,115041.0,45.0985,45.1154,45.0561,45.0815,115041.0
2020-05-11 10:10:00,53.16,53.18,53.1,53.11,330104.0,45.0815,45.0985,45.0306,45.0391,330104.0
2020-05-11 10:15:00,53.11,53.12,53.04,53.08,64938.0,45.0391,45.0476,44.9797,45.0137,64938.0
2020-05-11 10:20:00,53.08,53.15,53.08,53.11,69863.0,45.0137,45.073,45.0137,45.0391,69863.0
2020-05-11 10:25:00,53.11,53.14,53.09,53.12,69803.0,45.0391,45.0645,45.0221,45.0476,69803.0
2020-05-11 10:30:00,53.1,53.14,53.05,53.13,66571.0,45.0306,45.0645,44.9882,45.0561,66571.0
2020-05-11 10:35:00,53.12,53.16,53.06,53.09,185997.0,45.0476,45.0815,44.9967,45.0221,185997.0
2020-05-11 10:40:00,53.09,53.1,53.06,53.09,1361462.0,45.0221,45.0306,44.9967,45.0221,1361462.0
2020-05-11 10:45:00,53.09,53.15,53.08,53.15,168878.0,45.0221,45.073,45.0137,45.073,168878.0
2020-05-11 10:50:00,53.14,53.14,53.07,53.07,148499.0,45.0645,45.0645,45.0052,45.0052,148499.0
2020-05-11 10:55:00,53.07,53.1,53.06,53.09,174243.0,45.0052,45.0306,44.9967,45.0221,174243.0
2020-05-11 11:00:00,53.09,53.1,53.05,53.07,136734.0,45.0221,45.0306,44.9882,45.0052,136734.0
2020-05-11 11:05:00,53.07,53.1,53.05,53.05,126868.0,45.0052,45.0306,44.9882,44.9882,126868.0
2020-05-11 11:10:00,53.05,53.07,52.97,53.03,115470.0,44.9882,45.0052,44.9204,44.9712,115470.0
2020-05-11 11:15:00,53.03,53.09,53.01,53.09,95019.0,44.9712,45.0221,44.9543,45.0221,95019.0
2020-05-11 11:20:00,53.09,53.11,53.07,53.09,164738.0,45.0221,45.0391,45.0052,45.0221,164738.0
2020-05-11 11:25:00,53.08,53.12,53.05,53.11,105983.0,45.0137,45.0476,44.9882,45.0391,105983.0
2020-05-11 11:30:00,53.12,53.16,53.11,53.15,1284269.0,45.0476,45.0815,45.0391,45.073,1284269.0
2020-05-11 11:35:00,53.15,53.2,53.14,53.17,94652.0,45.073,45.1154,45.0645,45.09,94652.0
2020-05-11 11:40:00,53.17,53.18,53.14,53.18,54178.0,45.09,45.0985,45.0645,45.0985,54178.0
2020-05-11 11:45:00,53.17,53.19,53.14,53.15,211235.0,45.09,45.1069,45.0645,45.073,211235.0
2020-05-11 11:50:00,53.15,53.18,53.13,53.15,102222.0,45.073,45.0985,45.0561,45.073,102222.0
2020-05-11 11:55:00,53.16,53.2,53.15,53.2,246499.0,45.0815,45.1154,45.073,45.1154,246499.0
2020-05-11 12:00:00,53.19,53.2,53.13,53.16,80351.0,45.1069,45.1154,45.0561,45.0815,80351.0
2020-05-11 12:05:00,53.15,53.15,53.12,53.14,35248.0,45.073,45.073,45.0476,45.0645,35248.0
2020-05-11 12:10:00,53.14,53.16,53.12,53.16,46806.0,45.0645,45.0815,45.0476,45.0815,46806.0
2020-05-11 12:15:00,53.16,53.22,53.14,53.21,75391.0,45.0815,45.1324,45.0645,45.1239,75391.0
2020-05-11 12:20:00,53.21,53.28,53.2,53.27,126642.0,45.1239,45.1833,45.1154,45.1748,126642.0
2020-05-11 12:25:00,53.27,53.3,53.25,53.29,115949.0,45.1748,45.2002,45.1578,45.1917,115949.0
2020-05-11 12:30:00,53.28,53.31,53.27,53.31,29901.0,45.1833,45.2087,45.1748,45.2087,29901.0
2020-05-11 12:35:00,53.32,53.35,53.3,53.34,164106.0,45.2172,45.2426,45.2002,45.2341,164106.0
2020-05-11 12:40:00,53.34,53.35,53.32,53.34,50913.0,45.2341,45.2426,45.2172,45.2341,50913.0
2020-05-11 12:45:00,53.35,53.36,53.3,53.31,110009.0,45.2426,45.2511,45.2002,45.2087,110009.0
2020-05-11 12:50:00,53.31,53.36,53.3,53.36,47460.0,45.2087,45.2511,45.2002,45.2511,47460.0
2020-05-11 12:55:00,53.37,53.37,53.34,53.35,126864.0,45.2596,45.2596,45.2341,45.2426,126864.0
2020-05-11 13:00:00,53.36,53.39,53.33,53.37,47100.0,45.2511,45.2765,45.2257,45.2596,47100.0
2020-05-11 13:05:00,53.37,53.42,53.36,53.41,61208.0,45.2596,45.302,45.2511,45.2935,61208.0
2020-05-11 13:10:00,53.41,53.42,53.39,53.39,44614.0,45.2935,45.302,45.2765,45.2765,44614.0
2020-05-11 13:15:00,53.39,53.4,53.37,53.4,73678.0,45.2765,45.285,45.2596,45.285,73678.0
2020-05-11 13:20:00,53.4,53.41,53.38,53.38,55500.0,45.285,45.2935,45.2681,45.2681,55500.0
2020-05-11 13:25:00,53.39,53.43,53.37,53.41,52786.0,45.2765,45.3105,45.2596,45.2935,52786.0
2020-05-11 13:30:00,53.41,53.44,53.41,53.42,41673.0,45.2935,45.3189,45.2935,45.302,41673.0
2020-05-11 13:35:00,53.43,53.46,53.41,53.46,56402.0,45.3105,45.3359,45.2935,45.3359,56402.0
2020-05-11 13:40:00,53.45,53.46,53.41,53.41,58975.0,45.3274,45.3359,45.2935,45.2935,58975.0
2020-05-11 13:45:00,53.42,53.42,53.38,53.39,95395.0,45.302,45.302,45.2681,45.2765,95395.0
2020-05-11 13:50:00,53.38,53.4,53.37,53.38,75779.0,45.2681,45.285,45.2596,45.2681,75779.0
2020-05-11 13:55:00,53.39,53.39,53.33,53.34,70637.0,45.2765,45.2765,45.2257,45.2341,70637.0
2020-05-11 14:00:00,53.34,53.34,53.29,53.3,162174.0,45.2341,45.2341,45.1917,45.2002,162174.0
2020-05-11 14:05:00,53.29,53.3,53.26,53.29,128827.0,45.1917,45.2002,45.1663,45.1917,128827.0
2020-05-11 14:10:00,53.29,53.3,53.25,53.25,47535.0,45.1917,45.2002,45.1578,45.1578,47535.0
2020-05-11 14:15:00,53.26,53.29,53.24,53.28,90375.0,45.1663,45.1917,45.1493,45.1833,90375.0
2020-05-11 14:20:00,53.29,53.31,53.27,53.28,200141.0,45.1917,45.2087,45.1748,45.1833,200141.0
2020-05-11 14:25:00,53.28,53.29,53.21,53.23,273067.0,45.1833,45.1917,45.1239,45.1409,273067.0
2020-05-11 14:30:00,53.23,53.28,53.22,53.27,149127.0,45.1409,45.1833,45.1324,45.1748,149127.0
2020-05-11 14:35:00,53.27,53.31,53.27,53.3,94145.0,45.1748,45.2087,45.1748,45.2002,94145.0
2020-05-11 14:40:00,53.31,53.31,53.28,53.3,102691.0,45.2087,45.2087,45.1833,45.2002,102691.0
2020-05-11 14:45:00,53.3,53.33,53.29,53.32,315135.0,45.2002,45.2257,45.1917,45.2172,315135.0
2020-05-11 14:50:00,53.32,53.35,53.31,53.34,105511.0,45.2172,45.2426,45.2087,45.2341,105511.0
2020-05-11 14:55:00,53.35,53.35,53.33,53.34,87240.0,45.2426,45.2426,45.2257,45.2341,87240.0
2020-05-11 15:00:00,53.34,53.38,53.33,53.37,73163.0,45.2341,45.2681,45.2257,45.2596,73163.0
2020-05-11 15:05:00,53.37,53.39,53.35,53.39,91682.0,45.2596,45.2765,45.2426,45.2765,91682.0
2020-05-11 15:10:00,53.39,53.39,53.34,53.35,70857.0,45.2765,45.2765,45.2341,45.2426,70857.0
2020-05-11 15:15:00,53.35,53.39,53.35,53.37,159471.0,45.2426,45.2765,45.2426,45.2596,159471.0
2020-05-11 15:20:00,53.36,53.37,53.33,53.35,82134.0,45.2511,45.2596,45.2257,45.2426,82134.0
2020-05-11 15:25:00,53.35,53.36,53.31,53.35,65460.0,45.2426,45.2511,45.2087,45.2426,65460.0
2020-05-11 15:30:00,53.35,53.38,53.31,53.32,222816.0,45.2426,45.2681,45.2087,45.2172,222816.0
2020-05-11 15:35:00,53.32,53.37,53.31,53.36,298733.0,45.2172,45.2596,45.2087,45.2511,298733.0
2020-05-11 15:40:00,53.36,53.38,53.34,53.37,270273.0,45.2511,45.2681,45.2341,45.2596,270273.0
2020-05-11 15:45:00,53.37,53.39,53.35,53.38,353918.0,45.2596,45.2765,45.2426,45.2681,353918.0
2020-05-11 15:50:00,53.37,53.39,53.33,53.36,915727.0,45.2596,45.2765,45.2257,45.2511,915727.0
2020-05-11 15:55:00,53.36,53.37,53.29,53.31,1179847.0,45.2511,45.2596,45.1917,45.2087,1179847.0
2020-05-12 09:30:00,53.39,53.48,53.39,53.42,205718.0,45.2765,45.3529,45.2765,45.302,205718.0
2020-05-12 09:35:00,53.43,53.43,53.35,53.36,136550.0,45.3105,45.3105,45.2426,45.2511,136550.0
2020-05-12 09:40:00,53.36,53.39,53.3,53.3,213842.0,45.2511,45.2765,45.2002,45.2002,213842.0
2020-05-12 09:45:00,53.3,53.32,53.21,53.23,59167.0,45.2002,45.2172,45.1239,45.1409,59167.0
2020-05-12 09:50:00,53.23,53.24,53.17,53.2,152309.0,45.1409,45.1493,45.09,45.1154,152309.0
2020-05-12 09:55:00,53.21,53.35,53.2,53.33,91150.0,45.1239,45.2426,45.1154,45.2257,91150.0
2020-05-12 10:00:00,53.33,53.4,53.32,53.39,79966.0,45.2257,45.285,45.2172,45.2765,79966.0
2020-05-12 10:05:00,53.39,53.4,53.33,53.34,106047.0,45.2765,45.285,45.2257,45.2341,106047.0
2020-05-12 10:10:00,53.34,53.37,53.28,53.37,122765.0,45.2341,45.2596,45.1833,45.2596,122765.0
2020-05-12 10:15:00,53.38,53.43,53.37,53.41,89685.0,45.2681,45.3105,45.2596,45.2935,89685.0
2020-05-12 10:20:00,53.41,53.42,53.34,53.37,61394.0,45.2935,45.302,45.2341,45.2596,61394.0
2020-05-12 10:25:00,53.38,53.39,53.3,53.33,115065.0,45.2681,45.2765,45.2002,45.2257,115065.0
2020-05-12 10:30:00,53.32,53.37,53.31,53.34,92178.0,45.2172,45.2596,45.2087,45.2341,92178.0
2020-05-12 10:35:00,53.33,53.38,53.32,53.35,60219.0,45.2257,45.2681,45.2172,45.2426,60219.0
2020-05-12 10:40:00,53.35,53.39,53.33,53.36,115216.0,45.2426,45.2765,45.2257,45.2511,115216.0
2020-05-12 10:45:00,53.36,53.38,53.26,53.29,76365.0,45.2511,45.2681,45.1663,45.1917,76365.0
2020-05-12 10:50:00,53.29,53.37,53.28,53.37,72536.0,45.1917,45.2596,45.1833,45.2596,72536.0
2020-05-12 10:55:00,53.37,53.42,53.35,53.4,97517.0,45.2596,45.302,45.2426,45.285,97517.0
2020-05-12 11:00:00,53.41,53.42,53.33,53.38,112052.0,45.2935,45.302,45.2257,45.2681,112052.0
2020-05-12 11:05:00,53.39,53.45,53.36,53.44,77615.0,45.2765,45.3274,45.2511,45.3189,77615.0
2020-05-12 11:10:00,53.44,53.46,53.41,53.41,143869.0,45.3189,45.3359,45.2935,45.2935,143869.0
2020-05-12 11:15:00,53.41,53.42,53.38,53.4,164748.0,45.2935,45.302,45.2681,45.285,164748.0
2020-05-12 11:20:00,53.39,53.45,53.38,53.4,73193.0,45.2765,45.3274,45.2681,45.285,73193.0
2020-05-12 11:25:00,53.4,53.43,53.35,53.39,186447.0,45.285,45.3105,45.2426,45.2765,186447.0
2020-05-12 11:30:00,53.39,53.44,53.29,53.32,196685.0,45.2765,45.3189,45.1917,45.2172,196685.0
2020-05-12 11:35:00,53.32,53.36,53.31,53.35,97281.0,45.2172,45.2511,45.2087,45.2426,97281.0
2020-05-12 11:40:00,53.35,53.36,53.32,53.34,83269.0,45.2426,45.2511,45.2172,45.2341,83269.0
2020-05-12 11:45:00,53.35,53.36,53.29,53.31,103776.0,45.2426,45.2511,45.1917,45.2087,103776.0
2020-05-12 11:50:00,53.32,53.36,53.31,53.35,151401.0,45.2172,45.2511,45.2087,45.2426,151401.0
2020-05-12 11:55:00,53.34,53.37,53.33,53.35,94453.0,45.2341,45.2596,45.2257,45.2426,94453.0
2020-05-12 12:00:00,53.35,53.37,53.34,53.36,96318.0,45.2426,45.2596,45.2341,45.2511,96318.0
2020-05-12 12:05:00,53.36,53.36,53.31,53.32,71929.0,45.2511,45.2511,45.2087,45.2172,71929.0
2020-05-12 12:10:00,53.32,53.32,53.26,53.31,88190.0,45.2172,45.2172,45.1663,45.2087,88190.0
2020-05-12 12:15:00,53.3,53.31,53.25,53.31,95238.0,45.2002,45.2087,45.1578,45.2087,95238.0
2020-05-12 12:20:00,53.3,53.34,53.29,53.32,1129288.0,45.2002,45.2341,45.1917,45.2172,1129288.0
2020-05-12 12:25:00,53.33,53.33,53.3,53.3,68588.0,45.2257,45.2257,45.2002,45.2002,68588.0
2020-05-12 12:30:00,53.31,53.33,53.28,53.29,87724.0,45.2087,45.2257,45.1833,45.1917,87724.0
2020-05-12 12:35:00,53.29,53.29,53.26,53.28,67175.0,45.1917,45.1917,45.1663,45.1833,67175.0
2020-05-12 12:40:00,53.28,53.28,53.23,53.26,230449.0,45.1833,45.1833,45.1409,45.1663,230449.0
2020-05-12 12:45:00,53.27,53.29,53.26,53.26,105751.0,45.1748,45.1917,45.1663,45.1663,105751.0
2020-05-12 12:50:00,53.26,53.27,53.24,53.27,1386266.0,45.1663,45.1748,45.1493,45.1748,1386266.0
2020-05-12 12:55:00,53.27,53.32,53.26,53.3,447873.0,45.1748,45.2172,45.1663,45.2002,447873.0
2020-05-12 13:00:00,53.3,53.32,53.25,53.26,525316.0,45.2002,45.2172,45.1578,45.1663,525316.0
2020-05-12 13:05:00,53.26,53.29,53.26,53.27,70545.0,45.1663,45.1917,45.1663,45.1748,70545.0
2020-05-12 13:10:00,53.27,53.27,53.2,53.21,499222.0,45.1748,45.1748,45.1154,45.1239,499222.0
2020-05-12 13:15:00,53.21,53.23,53.16,53.17,111378.0,45.1239,45.1409,45.0815,45.09,111378.0
2020-05-12 13:20:00,53.16,53.17,53.09,53.09,38430.0,45.0815,45.09,45.0221,45.0221,38430.0
2020-05-12 13:25:00,53.08,53.09,53.05,53.08,62106.0,45.0137,45.0221,44.9882,45.0137,62106.0
2020-05-12 13:30:00,53.09,53.12,53.06,53.11,55711.0,45.0221,45.0476,44.9967,45.0391,55711.0
2020-05-12 13:35:00,53.11,53.16,53.09,53.13,74558.0,45.0391,45.0815,45.0221,45.0561,74558.0
2020-05-12 13:40:00,53.12,53.14,53.09,53.1,105232.0,45.0476,45.0645,45.0221,45.0306,105232.0
2020-05-12 13:45:00,53.1,53.15,53.09,53.14,94949.0,45.0306,45.073,45.0221,45.0645,94949.0
2020-05-12 13:50:00,53.14,53.16,53.12,53.15,107814.0,45.0645,45.0815,45.0476,45.073,107814.0
2020-05-12 13:55:00,53.14,53.16,53.12,53.13,80099.0,45.0645,45.0815,45.0476,45.0561,80099.0
2020-05-12 14:00:00,53.14,53.17,53.11,53.13,81186.0,45.0645,45.09,45.0391,45.0561,81186.0
2020-05-12 14:05:00,53.13,53.14,53.08,53.09,136599.0,45.0561,45.0645,45.0137,45.0221,136599.0
2020-05-12 14:10:00,53.1,53.1,53.06,53.06,75082.0,45.0306,45.0306,44.9967,44.9967,75082.0
2020-05-12 14:15:00,53.05,53.08,53.0,53.03,103959.0,44.9882,45.0137,44.9458,44.9712,103959.0
2020-05-12 14:20:00,53.03,53.07,53.02,53.05,107233.0,44.9712,45.0052,44.9628,44.9882,107233.0
2020-05-12 14:25:00,53.05,53.07,53.03,53.05,77755.0,44.9882,45.0052,44.9712,44.9882,77755.0
2020-05-12 14:30:00,53.05,53.07,53.02,53.07,71717.0,44.9882,45.0052,44.9628,45.0052,71717.0
2020-05-12 14:35:00,53.07,53.13,53.04,53.11,157495.0,45.0052,45.0561,44.9797,45.0391,157495.0
2020-05-12 14:40:00,53.11,53.11,53.0,53.04,208537.0,45.0391,45.0391,44.9458,44.9797,208537.0
2020-05-12 14:45:00,53.04,53.07,53.02,53.03,161092.0,44.9797,45.0052,44.9628,44.9712,161092.0
2020-05-12 14:50:00,53.02,53.08,53.02,53.07,91352.0,44.9628,45.0137,44.9628,45.0052,91352.0
2020-05-12 14:55:00,53.07,53.09,53.05,53.05,86043.0,45.0052,45.0221,44.9882,44.9882,86043.0
2020-05-12 15:00:00,53.04,53.07,53.02,53.05,105606.0,44.9797,45.0052,44.9628,44.9882,105606.0
2020-05-12 15:05:00,53.05,53.09,53.04,53.06,134536.0,44.9882,45.0221,44.9797,44.9967,134536.0
2020-05-12 15:10:00,53.06,53.06,52.98,53.0,97568.0,44.9967,44.9967,44.9288,44.9458,97568.0
2020-05-12 15:15:00,52.99,53.01,52.94,52.95,176484.0,44.9373,44.9543,44.8949,44.9034,176484.0
2020-05-12 15:20:00,52.95,52.97,52.93,52.93,225033.0,44.9034,44.9204,44.8864,44.8864,225033.0
2020-05-12 15:25:00,52.93,52.96,52.92,52.93,153899.0,44.8864,44.9119,44.878,44.8864,153899.0
2020-05-12 15:30:00,52.93,52.96,52.91,52.91,340318.0,44.8864,44.9119,44.8695,44.8695,340318.0
2020-05-12 15:35:00,52.91,52.92,52.84,52.86,183788.0,44.8695,44.878,44.8101,44.8271,183788.0
2020-05-12 15:40:00,52.85,52.85,52.73,52.74,372985.0,44.8186,44.8186,44.7168,44.7253,372985.0
2020-05-12 15:45:00,52.75,52.8,52.72,52.74,533666.0,44.7338,44.7762,44.7084,44.7253,533666.0
2020-05-12 15:50:00,52.73,52.74,52.67,52.69,925619.0,44.7168,44.7253,44.666,44.6829,925619.0
2020-05-12 15:55:00,52.69,52.71,52.59,52.59,1461955.0,44.6829,44.6999,44.5981,44.5981,1461955.0
2020-05-13 09:30:00,52.89,52.91,52.7,52.71,247186.0,44.8525,44.8695,44.6914,44.6999,247186.0
2020-05-13 09:35:00,52.7,52.73,52.63,52.73,180462.0,44.6914,44.7168,44.632,44.7168,180462.0
2020-05-13 09:40:00,52.73,52.74,52.64,52.66,231021.0,44.7168,44.7253,44.6405,44.6575,231021.0
2020-05-13 09:45:00,52.66,52.75,52.63,52.75,253454.0,44.6575,44.7338,44.632,44.7338,253454.0
2020-05-13 09:50:00,52.74,52.77,52.69,52.72,77442.0,44.7253,44.7508,44.6829,44.7084,77442.0
2020-05-13 09:55:00,52.72,52.76,52.65,52.74,74262.0,44.7084,44.7423,44.649,44.7253,74262.0
2020-05-13 10:00:00,52.73,52.82,52.71,52.78,136657.0,44.7168,44.7932,44.6999,44.7592,136657.0
2020-05-13 10:05:00,52.79,52.81,52.76,52.77,144686.0,44.7677,44.7847,44.7423,44.7508,144686.0
2020-05-13 10:10:00,52.77,52.79,52.73,52.73,136567.0,44.7508,44.7677,44.7168,44.7168,136567.0
2020-05-13 10:15:00,52.73,52.76,52.68,52.68,128613.0,44.7168,44.7423,44.6744,44.6744,128613.0
2020-05-13 10:20:00,52.68,52.71,52.62,52.65,160436.0,44.6744,44.6999,44.6236,44.649,160436.0
2020-05-13 10:25:00,52.65,52.79,52.64,52.78,1501625.0,44.649,44.7677,44.6405,44.7592,1501625.0
2020-05-13 10:30:00,52.78,52.87,52.77,52.81,185906.0,44.7592,44.8356,44.7508,44.7847,185906.0
2020-05-13 10:35:00,52.82,52.84,52.78,52.83,61309.0,44.7932,44.8101,44.7592,44.8016,61309.0
2020-05-13 10:40:00,52.83,52.86,52.74,52.76,96600.0,44.8016,44.8271,44.7253,44.7423,96600.0
2020-05-13 10:45:00,52.76,52.77,52.73,52.73,86543.0,44.7423,44.7508,44.7168,44.7168,86543.0
2020-05-13 10:50:00,52.73,52.79,52.7,52.74,119228.0,44.7168,44.7677,44.6914,44.7253,119228.0
2020-05-13 10:55:00,52.74,52.74,52.61,52.62,96806.0,44.7253,44.7253,44.6151,44.6236,96806.0
2020-05-13 11:00:00,52.62,52.66,52.6,52.66,123140.0,44.6236,44.6575,44.6066,44.6575,123140.0
2020-05-13 11:05:00,52.65,52.7,52.6,52.63,115773.0,44.649,44.6914,44.6066,44.632,115773.0
2020-05-13 11:10:00,52.64,52.7,52.63,52.7,122549.0,44.6405,44.6914,44.632,44.6914,122549.0
2020-05-13 11:15:00,52.7,52.72,52.57,52.57,199572.0,44.6914,44.7084,44.5812,44.5812,199572.0
2020-05-13 11:20:00,52.57,52.57,52.41,52.43,492518.0,44.5812,44.5812,44.4455,44.4624,492518.0
2020-05-13 11:25:00,52.42,52.48,52.38,52.47,255768.0,44.4539,44.5048,44.42,44.4964,255768.0
2020-05-13 11:30:00,52.48,52.54,52.42,52.48,1159245.0,44.5048,44.5557,44.4539,44.5048,1159245.0
2020-05-13 11:35:00,52.48,52.5,52.4,52.47,162178.0,44.5048,44.5218,44.437,44.4964,162178.0
2020-05-13 11:40:00,52.47,52.47,52.34,52.35,166918.0,44.4964,44.4964,44.3861,44.3946,166918.0
2020-05-13 11:45:00,52.35,52.35,52.22,52.23,155177.0,44.3946,44.3946,44.2843,44.2928,155177.0
2020-05-13 11:50:00,52.24,52.32,52.22,52.24,202728.0,44.3013,44.3691,44.2843,44.3013,202728.0
2020-05-13 11:55:00,52.24,52.26,52.16,52.26,252584.0,44.3013,44.3183,44.2335,44.3183,252584.0
2020-05-13 12:00:00,52.26,52.3,52.18,52.18,152110.0,44.3183,44.3522,44.2504,44.2504,152110.0
2020-05-13 12:05:00,52.17,52.2,52.09,52.09,148860.0,44.2419,44.2674,44.1741,44.1741,148860.0
2020-05-13 12:10:00,52.09,52.14,52.05,52.07,177170.0,44.1741,44.2165,44.1402,44.1571,177170.0
2020-05-13 12:15:00,52.07,52.1,51.97,52.0,134663.0,44.1571,44.1826,44.0723,44.0978,134663.0
2020-05-13 12:20:00,52.0,52.14,52.0,52.07,60816.0,44.0978,44.2165,44.0978,44.1571,60816.0
2020-05-13 12:25:00,52.07,52.13,52.04,52.12,118156.0,44.1571,44.208,44.1317,44.1995,118156.0
2020-05-13 12:30:00,52.12,52.17,52.09,52.16,132364.0,44.1995,44.2419,44.1741,44.2335,132364.0
2020-05-13 12:35:00,52.15,52.2,52.1,52.19,73168.0,44.225,44.2674,44.1826,44.2589,73168.0
2020-05-13 12:40:00,52.19,52.19,52.11,52.11,81668.0,44.2589,44.2589,44.1911,44.1911,81668.0
2020-05-13 12:45:00,52.12,52.22,52.11,52.2,84410.0,44.1995,44.2843,44.1911,44.2674,84410.0
2020-05-13 12:50:00,52.22,52.23,52.15,52.2,117994.0,44.2843,44.2928,44.225,44.2674,117994.0
2020-05-13 12:55:00,52.21,52.22,52.15,52.17,87293.0,44.2759,44.2843,44.225,44.2419,87293.0
2020-05-13 13:00:00,52.18,52.19,52.07,52.07,58945.0,44.2504,44.2589,44.1571,44.1571,58945.0
2020-05-13 13:05:00,52.07,52.09,52.02,52.07,60200.0,44.1571,44.1741,44.1147,44.1571,60200.0
2020-05-13 13:10:00,52.07,52.2,52.07,52.18,64795.0,44.1571,44.2674,44.1571,44.2504,64795.0
2020-05-13 13:15:00,52.19,52.25,52.14,52.22,51390.0,44.2589,44.3098,44.2165,44.2843,51390.0
2020-05-13 13:20:00,52.21,52.22,52.14,52.16,75260.0,44.2759,44.2843,44.2165,44.2335,75260.0
2020-05-13 13:25:00,52.15,52.22,52.13,52.2,124550.0,44.225,44.2843,44.208,44.2674,124550.0
2020-05-13 13:30:00,52.18,52.21,52.14,52.15,59062.0,44.2504,44.2759,44.2165,44.225,59062.0
2020-05-13 13:35:00,52.15,52.18,52.12,52.18,87585.0,44.225,44.2504,44.1995,44.2504,87585.0
2020-05-13 13:40:00,52.19,52.21,52.13,52.17,61532.0,44.2589,44.2759,44.208,44.2419,61532.0
2020-05-13 13:45:00,52.17,52.19,52.14,52.17,55396.0,44.2419,44.2589,44.2165,44.2419,55396.0
2020-05-13 13:50:00,52.17,52.17,52.1,52.11,126825.0,44.2419,44.2419,44.1826,44.1911,126825.0
2020-05-13 13:55:00,52.11,52.13,52.1,52.12,44231.0,44.1911,44.208,44.1826,44.1995,44231.0
2020-05-13 14:00:00,52.11,52.12,52.02,52.03,92213.0,44.1911,44.1995,44.1147,44.1232,92213.0
2020-05-13 14:05:00,52.03,52.12,52.03,52.12,72235.0,44.1232,44.1995,44.1232,44.1995,72235.0
2020-05-13 14:10:00,52.11,52.19,52.08,52.14,85546.0,44.1911,44.2589,44.1656,44.2165,85546.0
2020-05-13 14:15:00,52.14,52.21,52.12,52.15,66193.0,44.2165,44.2759,44.1995,44.225,66193.0
2020-05-13 14:20:00,52.15,52.2,52.13,52.14,224724.0,44.225,44.2674,44.208,44.2165,224724.0
2020-05-13 14:25:00,52.13,52.16,52.11,52.12,90208.0,44.208,44.2335,44.1911,44.1995,90208.0
2020-05-13 14:30:00,52.12,52.15,52.09,52.09,103995.0,44.1995,44.225,44.1741,44.1741,103995.0
2020-05-13 14:35:00,52.09,52.15,52.07,52.12,110664.0,44.1741,44.225,44.1571,44.1995,110664.0
2020-05-13 14:40:00,52.11,52.12,52.05,52.06,58458.0,44.1911,44.1995,44.1402,44.1487,58458.0
2020-05-13 14:45:00,52.06,52.11,52.04,52.08,117103.0,44.1487,44.1911,44.1317,44.1656,117103.0
2020-05-13 14:50:00,52.08,52.1,52.05,52.07,74834.0,44.1656,44.1826,44.1402,44.1571,74834.0
2020-05-13 14:55:00,52.08,52.09,52.01,52.01,164022.0,44.1656,44.1741,44.1063,44.1063,164022.0
2020-05-13 15:00:00,52.01,52.17,52.01,52.15,154765.0,44.1063,44.2419,44.1063,44.225,154765.0
2020-05-13 15:05:00,52.15,52.15,52.05,52.07,118704.0,44.225,44.225,44.1402,44.1571,118704.0
2020-05-13 15:10:00,52.08,52.11,52.03,52.05,102924.0,44.1656,44.1911,44.1232,44.1402,102924.0
2020-05-13 15:15:00,52.05,52.07,52.02,52.07,123927.0,44.1402,44.1571,44.1147,44.1571,123927.0
2020-05-13 15:20:00,52.07,52.08,51.95,51.95,205311.0,44.1571,44.1656,44.0554,44.0554,205311.0
2020-05-13 15:25:00,51.96,52.04,51.93,52.03,248734.0,44.0639,44.1317,44.0384,44.1232,248734.0
2020-05-13 15:30:00,52.02,52.1,51.98,52.08,358284.0,44.1147,44.1826,44.0808,44.1656,358284.0
2020-05-13 15:35:00,52.07,52.12,52.04,52.07,511167.0,44.1571,44.1995,44.1317,44.1571,511167.0
2020-05-13 15:40:00,52.08,52.13,52.07,52.1,353208.0,44.1656,44.208,44.1571,44.1826,353208.0
2020-05-13 15:45:00,52.1,52.18,52.04,52.17,752683.0,44.1826,44.2504,44.1317,44.2419,752683.0
2020-05-13 15:50:00,52.16,52.26,52.15,52.22,661536.0,44.2335,44.3183,44.225,44.2843,661536.0
2020-05-13 15:55:00,52.22,52.23,52.17,52.19,1757835.0,44.2843,44.2928,44.2419,44.2589,1757835.0
2020-05-14 09:30:00,50.98,51.08,50.94,50.96,148343.0,43.2328,43.3176,43.1989,43.2158,148343.0
2020-05-14 09:35:00,50.97,51.07,50.92,50.93,93578.0,43.2243,43.3091,43.1819,43.1904,93578.0
2020-05-14 09:40:00,50.93,50.94,50.88,50.9,109551.0,43.1904,43.1989,43.148,43.1649,109551.0
2020-05-14 09:45:00,50.9,50.96,50.81,50.82,53201.0,43.1649,43.2158,43.0886,43.0971,53201.0
2020-05-14 09:50:00,50.81,50.83,50.7,50.7,161519.0,43.0886,43.1056,42.9953,42.9953,161519.0
2020-05-14 09:55:00,50.7,50.75,50.67,50.69,103791.0,42.9953,43.0377,42.9699,42.9868,103791.0
2020-05-14 10:00:00,50.68,50.73,50.64,50.67,117042.0,42.9784,43.0208,42.9444,42.9699,117042.0
2020-05-14 10:05:00,50.68,50.82,50.68,50.81,163869.0,42.9784,43.0971,42.9784,43.0886,163869.0
2020-05-14 10:10:00,50.81,50.9,50.79,50.84,200350.0,43.0886,43.1649,43.0717,43.1141,200350.0
2020-05-14 10:15:00,50.84,50.86,50.76,50.82,174324.0,43.1141,43.131,43.0462,43.0971,174324.0
2020-05-14 10:20:00,50.82,50.87,50.78,50.87,122020.0,43.0971,43.1395,43.0632,43.1395,122020.0
2020-05-14 10:25:00,50.87,50.93,50.79,50.79,149259.0,43.1395,43.1904,43.0717,43.0717,149259.0
2020-05-14 10:30:00,50.78,50.89,50.78,50.87,155152.0,43.0632,43.1565,43.0632,43.1395,155152.0
2020-05-14 10:35:00,50.87,51.07,50.86,51.05,221024.0,43.1395,43.3091,43.131,43.2921,221024.0
2020-05-14 10:40:00,51.06,51.06,50.94,51.0,109421.0,43.3006,43.3006,43.1989,43.2497,109421.0
2020-05-14 10:45:00,51.0,51.13,50.97,51.13,175608.0,43.2497,43.36,43.2243,43.36,175608.0
2020-05-14 10:50:00,51.12,51.21,51.09,51.2,124552.0,43.3515,43.4278,43.3261,43.4193,124552.0
2020-05-14 10:55:00,51.2,51.2,51.09,51.14,209336.0,43.4193,43.4193,43.3261,43.3685,209336.0
2020-05-14 11:00:00,51.14,51.23,51.14,51.21,145641.0,43.3685,43.4448,43.3685,43.4278,145641.0
2020-05-14 11:05:00,51.21,51.35,51.19,51.31,289156.0,43.4278,43.5466,43.4109,43.5126,289156.0
2020-05-14 11:10:00,51.32,51.36,51.3,51.31,123655.0,43.5211,43.555,43.5042,43.5126,123655.0
2020-05-14 11:15:00,51.3,51.44,51.3,51.39,95191.0,43.5042,43.6229,43.5042,43.5805,95191.0
2020-05-14 11:20:00,51.38,51.38,51.23,51.26,89662.0,43.572,43.572,43.4448,43.4702,89662.0
2020-05-14 11:25:00,51.25,51.27,51.18,51.23,258430.0,43.4617,43.4787,43.4024,43.4448,258430.0
2020-05-14 11:30:00,51.23,51.32,51.21,51.24,233269.0,43.4448,43.5211,43.4278,43.4533,233269.0
2020-05-14 11:35:00,51.23,51.35,51.18,51.19,297012.0,43.4448,43.5466,43.4024,43.4109,297012.0
2020-05-14 11:40:00,51.18,51.2,51.12,51.19,152011.0,43.4024,43.4193,43.3515,43.4109,152011.0
2020-05-14 11:45:00,51.18,51.22,51.17,51.2,146000.0,43.4024,43.4363,43.3939,43.4193,146000.0
2020-05-14 11:50:00,51.18,51.33,51.16,51.32,139648.0,43.4024,43.5296,43.3854,43.5211,139648.0
2020-05-14 11:55:00,51.31,51.32,51.19,51.19,266619.0,43.5126,43.5211,43.4109,43.4109,266619.0
2020-05-14 12:00:00,51.19,51.26,51.13,51.18,129155.0,43.4109,43.4702,43.36,43.4024,129155.0
2020-05-14 12:05:00,51.18,51.19,51.1,51.13,89121.0,43.4024,43.4109,43.3345,43.36,89121.0
2020-05-14 12:10:00,51.12,51.21,51.11,51.16,88641.0,43.3515,43.4278,43.343,43.3854,88641.0
2020-05-14 12:15:00,51.16,51.22,51.14,51.17,71612.0,43.3854,43.4363,43.3685,43.3939,71612.0
2020-05-14 12:20:00,51.16,51.3,51.16,51.29,152617.0,43.3854,43.5042,43.3854,43.4957,152617.0
2020-05-14 12:25:00,51.29,51.29,51.2,51.21,61745.0,43.4957,43.4957,43.4193,43.4278,61745.0
2020-05-14 12:30:00,51.21,51.26,51.19,51.24,231521.0,43.4278,43.4702,43.4109,43.4533,231521.0
2020-05-14 12:35:00,51.24,51.29,51.23,51.24,117508.0,43.4533,43.4957,43.4448,43.4533,117508.0
2020-05-14 12:40:00,51.25,51.26,51.21,51.22,142095.0,43.4617,43.4702,43.4278,43.4363,142095.0
2020-05-14 12:45:00,51.22,51.24,51.19,51.2,70157.0,43.4363,43.4533,43.4109,43.4193,70157.0
2020-05-14 12:50:00,51.21,51.36,51.19,51.36,100666.0,43.4278,43.555,43.4109,43.555,100666.0
2020-05-14 12:55:00,51.36,51.42,51.36,51.39,106439.0,43.555,43.6059,43.555,43.5805,106439.0
2020-05-14 13:00:00,51.4,51.41,51.34,51.35,98286.0,43.589,43.5974,43.5381,43.5466,98286.0
2020-05-14 13:05:00,51.34,51.4,51.34,51.38,57458.0,43.5381,43.589,43.5381,43.572,57458.0
2020-05-14 13:10:00,51.38,51.42,51.37,51.39,95474.0,43.572,43.6059,43.5635,43.5805,95474.0
2020-05-14 13:15:00,51.4,51.43,51.38,51.41,135256.0,43.589,43.6144,43.572,43.5974,135256.0
2020-05-14 13:20:00,51.41,51.46,51.4,51.44,86518.0,43.5974,43.6398,43.589,43.6229,86518.0
2020-05-14 13:25:00,51.44,51.54,51.43,51.53,186837.0,43.6229,43.7077,43.6144,43.6992,186837.0
2020-05-14 13:30:00,51.54,51.59,51.51,51.51,357307.0,43.7077,43.7501,43.6822,43.6822,357307.0
2020-05-14 13:35:00,51.51,51.53,51.47,51.48,133504.0,43.6822,43.6992,43.6483,43.6568,133504.0
2020-05-14 13:40:00,51.48,51.49,51.42,51.42,174011.0,43.6568,43.6653,43.6059,43.6059,174011.0
2020-05-14 13:45:00,51.42,51.47,51.41,51.44,204296.0,43.6059,43.6483,43.5974,43.6229,204296.0
2020-05-14 13:50:00,51.44,51.45,51.38,51.39,183953.0,43.6229,43.6314,43.572,43.5805,183953.0
2020-05-14 13:55:00,51.39,51.42,51.33,51.34,307044.0,43.5805,43.6059,43.5296,43.5381,307044.0
2020-05-14 14:00:00,51.34,51.35,51.29,51.3,208840.0,43.5381,43.5466,43.4957,43.5042,208840.0
2020-05-14 14:05:00,51.31,51.32,51.26,51.3,176209.0,43.5126,43.5211,43.4702,43.5042,176209.0
2020-05-14 14:10:00,51.31,51.34,51.3,51.34,134895.0,43.5126,43.5381,43.5042,43.5381,134895.0
2020-05-14 14:15:00,51.34,51.37,51.3,51.35,208504.0,43.5381,43.5635,43.5042,43.5466,208504.0
2020-05-14 14:20:00,51.35,51.41,51.35,51.4,158459.0,43.5466,43.5974,43.5466,43.589,158459.0
2020-05-14 14:25:00,51.4,51.42,51.38,51.4,123811.0,43.589,43.6059,43.572,43.589,123811.0
2020-05-14 14:30:00,51.41,51.42,51.34,51.35,168776.0,43.5974,43.6059,43.5381,43.5466,168776.0
2020-05-14 14:35:00,51.35,51.37,51.28,51.29,178679.0,43.5466,43.5635,43.4872,43.4957,178679.0
2020-05-14 14:40:00,51.29,51.33,51.24,51.28,264336.0,43.4957,43.5296,43.4533,43.4872,264336.0
2020-05-14 14:45:00,51.28,51.31,51.25,51.28,159571.0,43.4872,43.5126,43.4617,43.4872,159571.0
2020-05-14 14:50:00,51.28,51.34,51.25,51.34,163699.0,43.4872,43.5381,43.4617,43.5381,163699.0
2020-05-14 14:55:00,51.34,51.38,51.31,51.37,276178.0,43.5381,43.572,43.5126,43.5635,276178.0
2020-05-14 15:00:00,51.37,51.48,51.35,51.48,274596.0,43.5635,43.6568,43.5466,43.6568,274596.0
2020-05-14 15:05:00,51.47,51.53,51.44,51.51,272514.0,43.6483,43.6992,43.6229,43.6822,272514.0
2020-05-14 15:10:00,51.51,51.53,51.46,51.52,255099.0,43.6822,43.6992,43.6398,43.6907,255099.0
2020-05-14 15:15:00,51.52,51.58,51.51,51.55,259123.0,43.6907,43.7416,43.6822,43.7162,259123.0
2020-05-14 15:20:00,51.55,51.64,51.53,51.63,269318.0,43.7162,43.7925,43.6992,43.784,269318.0
2020-05-14 15:25:00,51.63,51.64,51.58,51.61,369250.0,43.784,43.7925,43.7416,43.767,369250.0
2020-05-14 15:30:00,51.62,51.65,51.55,51.55,268982.0,43.7755,43.801,43.7162,43.7162,268982.0
2020-05-14 15:35:00,51.55,51.57,51.49,51.54,331810.0,43.7162,43.7331,43.6653,43.7077,331810.0
2020-05-14 15:40:00,51.53,51.6,51.49,51.6,470004.0,43.6992,43.7586,43.6653,43.7586,470004.0
2020-05-14 15:45:00,51.59,51.66,51.59,51.64,350407.0,43.7501,43.8094,43.7501,43.7925,350407.0
2020-05-14 15:50:00,51.64,51.71,51.64,51.7,628757.0,43.7925,43.8518,43.7925,43.8434,628757.0
2020-05-14 15:55:00,51.69,51.7,51.64,51.66,2214610.0,43.8349,43.8434,43.7925,43.8094,2214610.0
2020-05-15 09:30:00,51.58,51.7,51.55,51.55,140601.0,43.7416,43.8434,43.7162,43.7162,140601.0
2020-05-15 09:35:00,51.54,51.69,51.5,51.68,186409.0,43.7077,43.8349,43.6738,43.8264,186409.0
2020-05-15 09:40:00,51.71,51.79,51.67,51.77,190749.0,43.8518,43.9197,43.8179,43.9027,190749.0
2020-05-15 09:45:00,51.77,51.78,51.71,51.74,66051.0,43.9027,43.9112,43.8518,43.8773,66051.0
2020-05-15 09:50:00,51.74,51.84,51.73,51.82,110876.0,43.8773,43.9621,43.8688,43.9451,110876.0
2020-05-15 09:55:00,51.82,51.83,51.78,51.79,33637.0,43.9451,43.9536,43.9112,43.9197,33637.0
2020-05-15 10:00:00,51.81,51.82,51.67,51.68,114647.0,43.9366,43.9451,43.8179,43.8264,114647.0
2020-05-15 10:05:00,51.68,51.76,51.67,51.76,267374.0,43.8264,43.8942,43.8179,43.8942,267374.0
2020-05-15 10:10:00,51.75,51.88,51.73,51.88,338165.0,43.8858,43.996,43.8688,43.996,338165.0
2020-05-15 10:15:00,51.87,51.91,51.82,51.82,149912.0,43.9875,44.0215,43.9451,43.9451,149912.0
2020-05-15 10:20:00,51.81,51.86,51.76,51.76,183897.0,43.9366,43.979,43.8942,43.8942,183897.0
2020-05-15 10:25:00,51.75,51.8,51.75,51.77,109433.0,43.8858,43.9282,43.8858,43.9027,109433.0
2020-05-15 10:30:00,51.77,51.78,51.72,51.72,151367.0,43.9027,43.9112,43.8603,43.8603,151367.0
2020-05-15 10:35:00,51.72,51.79,51.67,51.74,156458.0,43.8603,43.9197,43.8179,43.8773,156458.0
2020-05-15 10:40:00,51.74,51.77,51.7,51.73,149236.0,43.8773,43.9027,43.8434,43.8688,149236.0
2020-05-15 10:45:00,51.72,51.74,51.68,51.68,130782.0,43.8603,43.8773,43.8264,43.8264,130782.0
2020-05-15 10:50:00,51.69,51.69,51.55,51.55,122689.0,43.8349,43.8349,43.7162,43.7162,122689.0
2020-05-15 10:55:00,51.55,51.58,51.51,51.55,165125.0,43.7162,43.7416,43.6822,43.7162,165125.0
2020-05-15 11:00:00,51.56,51.56,51.44,51.46,187081.0,43.7246,43.7246,43.6229,43.6398,187081.0
2020-05-15 11:05:00,51.46,51.5,51.43,51.5,145349.0,43.6398,43.6738,43.6144,43.6738,145349.0
2020-05-15 11:10:00,51.5,51.51,51.44,51.49,209440.0,43.6738,43.6822,43.6229,43.6653,209440.0
2020-05-15 11:15:00,51.48,51.5,51.45,51.47,154755.0,43.6568,43.6738,43.6314,43.6483,154755.0
2020-05-15 11:20:00,51.47,51.52,51.44,51.5,134318.0,43.6483,43.6907,43.6229,43.6738,134318.0
2020-05-15 11:25:00,51.5,51.55,51.47,51.48,167519.0,43.6738,43.7162,43.6483,43.6568,167519.0
2020-05-15 11:30:00,51.47,51.58,51.46,51.55,179893.0,43.6483,43.7416,43.6398,43.7162,179893.0
2020-05-15 11:35:00,51.56,51.56,51.46,51.47,305582.0,43.7246,43.7246,43.6398,43.6483,305582.0
2020-05-15 11:40:00,51.47,51.49,51.39,51.44,278197.0,43.6483,43.6653,43.5805,43.6229,278197.0
2020-05-15 11:45:00,51.44,51.46,51.37,51.39,181256.0,43.6229,43.6398,43.5635,43.5805,181256.0
2020-05-15 11:50:00,51.39,51.45,51.38,51.43,208029.0,43.5805,43.6314,43.572,43.6144,208029.0
2020-05-15 11:55:00,51.44,51.52,51.44,51.49,77387.0,43.6229,43.6907,43.6229,43.6653,77387.0
2020-05-15 12:00:00,51.49,51.57,51.47,51.54,73527.0,43.6653,43.7331,43.6483,43.7077,73527.0
2020-05-15 12:05:00,51.54,51.59,51.52,51.58,67086.0,43.7077,43.7501,43.6907,43.7416,67086.0
2020-05-15 12:10:00,51.58,51.58,51.53,51.54,354398.0,43.7416,43.7416,43.6992,43.7077,354398.0
2020-05-15 12:15:00,51.54,51.58,51.5,51.58,139347.0,43.7077,43.7416,43.6738,43.7416,139347.0
2020-05-15 12:20:00,51.58,51.64,51.57,51.62,96996.0,43.7416,43.7925,43.7331,43.7755,96996.0
2020-05-15 12:25:00,51.62,51.65,51.6,51.62,58177.0,43.7755,43.801,43.7586,43.7755,58177.0
2020-05-15 12:30:00,51.62,51.63,51.6,51.62,173673.0,43.7755,43.784,43.7586,43.7755,173673.0
2020-05-15 12:35:00,51.63,51.63,51.57,51.59,74622.0,43.784,43.784,43.7331,43.7501,74622.0
2020-05-15 12:40:00,51.6,51.63,51.57,51.57,140660.0,43.7586,43.784,43.7331,43.7331,140660.0
2020-05-15 12:45:00,51.56,51.58,51.53,51.57,159968.0,43.7246,43.7416,43.6992,43.7331,159968.0
2020-05-15 12:50:00,51.56,51.58,51.54,51.56,57890.0,43.7246,43.7416,43.7077,43.7246,57890.0
2020-05-15 12:55:00,51.55,51.56,51.49,51.55,142086.0,43.7162,43.7246,43.6653,43.7162,142086.0
2020-05-15 13:00:00,51.55,51.61,51.54,51.59,126719.0,43.7162,43.767,43.7077,43.7501,126719.0
2020-05-15 13:05:00,51.58,51.6,51.55,51.57,92121.0,43.7416,43.7586,43.7162,43.7331,92121.0
2020-05-15 13:10:00,51.58,51.65,51.57,51.65,59486.0,43.7416,43.801,43.7331,43.801,59486.0
2020-05-15 13:15:00,51.64,51.65,51.6,51.6,60551.0,43.7925,43.801,43.7586,43.7586,60551.0
2020-05-15 13:20:00,51.6,51.62,51.59,51.61,27129.0,43.7586,43.7755,43.7501,43.767,27129.0
2020-05-15 13:25:00,51.6,51.64,51.58,51.62,65264.0,43.7586,43.7925,43.7416,43.7755,65264.0
2020-05-15 13:30:00,51.62,51.62,51.58,51.61,86413.0,43.7755,43.7755,43.7416,43.767,86413.0
2020-05-15 13:35:00,51.6,51.65,51.57,51.61,92002.0,43.7586,43.801,43.7331,43.767,92002.0
2020-05-15 13:40:00,51.6,51.62,51.56,51.58,69364.0,43.7586,43.7755,43.7246,43.7416,69364.0
2020-05-15 13:45:00,51.58,51.6,51.53,51.55,49022.0,43.7416,43.7586,43.6992,43.7162,49022.0
2020-05-15 13:50:00,51.56,51.63,51.54,51.62,75202.0,43.7246,43.784,43.7077,43.7755,75202.0
2020-05-15 13:55:00,51.63,51.64,51.6,51.63,70897.0,43.784,43.7925,43.7586,43.784,70897.0
2020-05-15 14:00:00,51.63,51.72,51.63,51.72,92603.0,43.784,43.8603,43.784,43.8603,92603.0
2020-05-15 14:05:00,51.71,51.72,51.67,51.68,143583.0,43.8518,43.8603,43.8179,43.8264,143583.0
2020-05-15 14:10:00,51.68,51.69,51.65,51.66,248341.0,43.8264,43.8349,43.801,43.8094,248341.0
2020-05-15 14:15:00,51.66,51.71,51.66,51.69,90378.0,43.8094,43.8518,43.8094,43.8349,90378.0
2020-05-15 14:20:00,51.69,51.73,51.67,51.72,73537.0,43.8349,43.8688,43.8179,43.8603,73537.0
2020-05-15 14:25:00,51.72,51.75,51.7,51.74,196692.0,43.8603,43.8858,43.8434,43.8773,196692.0
2020-05-15 14:30:00,51.74,51.75,51.67,51.67,101901.0,43.8773,43.8858,43.8179,43.8179,101901.0
2020-05-15 14:35:00,51.68,51.68,51.62,51.64,102269.0,43.8264,43.8264,43.7755,43.7925,102269.0
2020-05-15 14:40:00,51.65,51.65,51.61,51.62,40555.0,43.801,43.801,43.767,43.7755,40555.0
2020-05-15 14:45:00,51.62,51.66,51.61,51.64,61826.0,43.7755,43.8094,43.767,43.7925,61826.0
2020-05-15 14:50:00,51.64,51.69,51.64,51.67,85783.0,43.7925,43.8349,43.7925,43.8179,85783.0
2020-05-15 14:55:00,51.68,51.68,51.59,51.6,127653.0,43.8264,43.8264,43.7501,43.7586,127653.0
2020-05-15 15:00:00,51.6,51.66,51.57,51.64,127643.0,43.7586,43.8094,43.7331,43.7925,127643.0
2020-05-15 15:05:00,51.64,51.67,51.62,51.65,79464.0,43.7925,43.8179,43.7755,43.801,79464.0
2020-05-15 15:10:00,51.65,51.66,51.61,51.63,88949.0,43.801,43.8094,43.767,43.784,88949.0
2020-05-15 15:15:00,51.63,51.65,51.59,51.63,114558.0,43.784,43.801,43.7501,43.784,114558.0
2020-05-15 15:20:00,51.64,51.66,51.61,51.62,253243.0,43.7925,43.8094,43.767,43.7755,253243.0
2020-05-15 15:25:00,51.62,51.66,51.61,51.62,331159.0,43.7755,43.8094,43.767,43.7755,331159.0
2020-05-15 15:30:00,51.63,51.67,51.62,51.64,137398.0,43.784,43.8179,43.7755,43.7925,137398.0
2020-05-15 15:35:00,51.65,51.67,51.58,51.59,140090.0,43.801,43.8179,43.7416,43.7501,140090.0
2020-05-15 15:40:00,51.59,51.6,51.55,51.6,145403.0,43.7501,43.7586,43.7162,43.7586,145403.0
2020-05-15 15:45:00,51.59,51.71,51.59,51.7,461633.0,43.7501,43.8518,43.7501,43.8434,461633.0
2020-05-15 15:50:00,51.7,51.74,51.65,51.72,945600.0,43.8434,43.8773,43.801,43.8603,945600.0
2020-05-15 15:55:00,51.72,51.79,51.7,51.74,580237.0,43.8603,43.9197,43.8434,43.8773,580237.0
2020-05-18 09:30:00,53.02,53.1,53.01,53.05,207936.0,44.9628,45.0306,44.9543,44.9882,207936.0
2020-05-18 09:35:00,53.06,53.18,53.03,53.17,469702.0,44.9967,45.0985,44.9712,45.09,469702.0
2020-05-18 09:40:00,53.17,53.25,53.13,53.13,424890.0,45.09,45.1578,45.0561,45.0561,424890.0
2020-05-18 09:45:00,53.14,53.2,53.13,53.14,318806.0,45.0645,45.1154,45.0561,45.0645,318806.0
2020-05-18 09:50:00,53.14,53.15,53.05,53.05,184575.0,45.0645,45.073,44.9882,44.9882,184575.0
2020-05-18 09:55:00,53.04,53.13,53.03,53.08,85629.0,44.9797,45.0561,44.9712,45.0137,85629.0
2020-05-18 10:00:00,53.11,53.12,53.02,53.07,54295.0,45.0391,45.0476,44.9628,45.0052,54295.0
2020-05-18 10:05:00,53.07,53.09,53.01,53.05,78183.0,45.0052,45.0221,44.9543,44.9882,78183.0
2020-05-18 10:10:00,53.07,53.08,53.02,53.03,61961.0,45.0052,45.0137,44.9628,44.9712,61961.0
2020-05-18 10:15:00,53.03,53.1,53.01,53.1,91414.0,44.9712,45.0306,44.9543,45.0306,91414.0
2020-05-18 10:20:00,53.1,53.12,53.05,53.07,110772.0,45.0306,45.0476,44.9882,45.0052,110772.0
2020-05-18 10:25:00,53.06,53.09,53.03,53.04,36646.0,44.9967,45.0221,44.9712,44.9797,36646.0
2020-05-18 10:30:00,53.02,53.12,53.02,53.12,156374.0,44.9628,45.0476,44.9628,45.0476,156374.0
2020-05-18 10:35:00,53.13,53.18,53.1,53.17,110045.0,45.0561,45.0985,45.0306,45.09,110045.0
2020-05-18 10:40:00,53.18,53.21,53.16,53.2,313770.0,45.0985,45.1239,45.0815,45.1154,313770.0
2020-05-18 10:45:00,53.2,53.26,53.18,53.26,76180.0,45.1154,45.1663,45.0985,45.1663,76180.0
2020-05-18 10:50:00,53.25,53.31,53.24,53.26,126816.0,45.1578,45.2087,45.1493,45.1663,126816.0
2020-05-18 10:55:00,53.26,53.31,53.26,53.3,92060.0,45.1663,45.2087,45.1663,45.2002,92060.0
2020-05-18 11:00:00,53.3,53.34,53.29,53.33,115762.0,45.2002,45.2341,45.1917,45.2257,115762.0
2020-05-18 11:05:00,53.33,53.39,53.33,53.39,65235.0,45.2257,45.2765,45.2257,45.2765,65235.0
2020-05-18 11:10:00,53.39,53.47,53.37,53.46,141648.0,45.2765,45.3444,45.2596,45.3359,141648.0
2020-05-18 11:15:00,53.47,53.57,53.45,53.57,213415.0,45.3444,45.4292,45.3274,45.4292,213415.0
2020-05-18 11:20:00,53.58,53.71,53.58,53.69,182601.0,45.4377,45.5479,45.4377,45.531,182601.0
2020-05-18 11:25:00,53.7,53.74,53.62,53.64,352600.0,45.5394,45.5734,45.4716,45.4886,352600.0
2020-05-18 11:30:00,53.65,53.66,53.6,53.61,179888.0,45.497,45.5055,45.4546,45.4631,179888.0
2020-05-18 11:35:00,53.61,53.65,53.55,53.57,101578.0,45.4631,45.497,45.4122,45.4292,101578.0
2020-05-18 11:40:00,53.58,53.68,53.57,53.64,83687.0,45.4377,45.5225,45.4292,45.4886,83687.0
2020-05-18 11:45:00,53.64,53.69,53.62,53.69,140782.0,45.4886,45.531,45.4716,45.531,140782.0
2020-05-18 11:50:00,53.68,53.69,53.64,53.65,186580.0,45.5225,45.531,45.4886,45.497,186580.0
2020-05-18 11:55:00,53.65,53.71,53.64,53.7,67197.0,45.497,45.5479,45.4886,45.5394,67197.0
2020-05-18 12:00:00,53.7,53.75,53.65,53.68,105880.0,45.5394,45.5818,45.497,45.5225,105880.0
2020-05-18 12:05:00,53.68,53.78,53.67,53.74,104845.0,45.5225,45.6073,45.514,45.5734,104845.0
2020-05-18 12:10:00,53.73,53.74,53.68,53.69,54658.0,45.5649,45.5734,45.5225,45.531,54658.0
2020-05-18 12:15:00,53.7,53.75,53.69,53.69,45580.0,45.5394,45.5818,45.531,45.531,45580.0
2020-05-18 12:20:00,53.69,53.72,53.68,53.69,38643.0,45.531,45.5564,45.5225,45.531,38643.0
2020-05-18 12:25:00,53.7,53.7,53.66,53.68,83745.0,45.5394,45.5394,45.5055,45.5225,83745.0
2020-05-18 12:30:00,53.69,53.7,53.67,53.67,35029.0,45.531,45.5394,45.514,45.514,35029.0
2020-05-18 12:35:00,53.67,53.7,53.66,53.66,81473.0,45.514,45.5394,45.5055,45.5055,81473.0
2020-05-18 12:40:00,53.66,53.67,53.61,53.63,144744.0,45.5055,45.514,45.4631,45.4801,144744.0
2020-05-18 12:45:00,53.63,53.63,53.58,53.59,34976.0,45.4801,45.4801,45.4377,45.4461,34976.0
2020-05-18 12:50:00,53.6,53.63,53.59,53.6,38367.0,45.4546,45.4801,45.4461,45.4546,38367.0
2020-05-18 12:55:00,53.59,53.64,53.59,53.63,80243.0,45.4461,45.4886,45.4461,45.4801,80243.0
2020-05-18 13:00:00,53.63,53.68,53.62,53.67,67259.0,45.4801,45.5225,45.4716,45.514,67259.0
2020-05-18 13:05:00,53.68,53.71,53.66,53.7,57436.0,45.5225,45.5479,45.5055,45.5394,57436.0
2020-05-18 13:10:00,53.7,53.77,53.69,53.77,82224.0,45.5394,45.5988,45.531,45.5988,82224.0
2020-05-18 13:15:00,53.77,53.78,53.73,53.78,54767.0,45.5988,45.6073,45.5649,45.6073,54767.0
2020-05-18 13:20:00,53.79,53.8,53.78,53.79,87696.0,45.6158,45.6242,45.6073,45.6158,87696.0
2020-05-18 13:25:00,53.8,53.82,53.75,53.82,102423.0,45.6242,45.6412,45.5818,45.6412,102423.0
2020-05-18 13:30:00,53.82,53.82,53.74,53.75,55698.0,45.6412,45.6412,45.5734,45.5818,55698.0
2020-05-18 13:35:00,53.75,53.77,53.74,53.75,91294.0,45.5818,45.5988,45.5734,45.5818,91294.0
2020-05-18 13:40:00,53.74,53.79,53.72,53.76,124259.0,45.5734,45.6158,45.5564,45.5903,124259.0
2020-05-18 13:45:00,53.76,53.81,53.75,53.78,72448.0,45.5903,45.6327,45.5818,45.6073,72448.0
2020-05-18 13:50:00,53.78,53.79,53.75,53.79,51311.0,45.6073,45.6158,45.5818,45.6158,51311.0
2020-05-18 13:55:00,53.79,53.79,53.74,53.78,33025.0,45.6158,45.6158,45.5734,45.6073,33025.0
2020-05-18 14:00:00,53.78,53.83,53.75,53.81,112072.0,45.6073,45.6497,45.5818,45.6327,112072.0
2020-05-18 14:05:00,53.82,53.82,53.76,53.77,612188.0,45.6412,45.6412,45.5903,45.5988,612188.0
2020-05-18 14:10:00,53.78,53.78,53.74,53.77,64177.0,45.6073,45.6073,45.5734,45.5988,64177.0
2020-05-18 14:15:00,53.77,53.77,53.71,53.72,88323.0,45.5988,45.5988,45.5479,45.5564,88323.0
2020-05-18 14:20:00,53.73,53.75,53.71,53.73,123192.0,45.5649,45.5818,45.5479,45.5649,123192.0
2020-05-18 14:25:00,53.72,53.78,53.71,53.76,132062.0,45.5564,45.6073,45.5479,45.5903,132062.0
2020-05-18 14:30:00,53.75,53.81,53.75,53.8,69083.0,45.5818,45.6327,45.5818,45.6242,69083.0
2020-05-18 14:35:00,53.82,53.82,53.79,53.81,78498.0,45.6412,45.6412,45.6158,45.6327,78498.0
2020-05-18 14:40:00,53.82,53.84,53.79,53.84,101361.0,45.6412,45.6582,45.6158,45.6582,101361.0
2020-05-18 14:45:00,53.84,53.84,53.79,53.8,112905.0,45.6582,45.6582,45.6158,45.6242,112905.0
2020-05-18 14:50:00,53.8,53.8,53.75,53.77,170628.0,45.6242,45.6242,45.5818,45.5988,170628.0
2020-05-18 14:55:00,53.78,53.8,53.75,53.77,94551.0,45.6073,45.6242,45.5818,45.5988,94551.0
2020-05-18 15:00:00,53.78,53.81,53.78,53.8,124007.0,45.6073,45.6327,45.6073,45.6242,124007.0
2020-05-18 15:05:00,53.8,53.82,53.77,53.81,115929.0,45.6242,45.6412,45.5988,45.6327,115929.0
2020-05-18 15:10:00,53.82,53.82,53.77,53.8,129200.0,45.6412,45.6412,45.5988,45.6242,129200.0
2020-05-18 15:15:00,53.8,53.82,53.77,53.81,109016.0,45.6242,45.6412,45.5988,45.6327,109016.0
2020-05-18 15:20:00,53.81,53.82,53.78,53.79,79230.0,45.6327,45.6412,45.6073,45.6158,79230.0
2020-05-18 15:25:00,53.8,53.85,53.79,53.84,195200.0,45.6242,45.6666,45.6158,45.6582,195200.0
2020-05-18 15:30:00,53.84,53.88,53.83,53.87,97831.0,45.6582,45.6921,45.6497,45.6836,97831.0
2020-05-18 15:35:00,53.87,53.91,53.86,53.9,172949.0,45.6836,45.7175,45.6751,45.709,172949.0
2020-05-18 15:40:00,53.9,53.91,53.88,53.9,187705.0,45.709,45.7175,45.6921,45.709,187705.0
2020-05-18 15:45:00,53.9,53.92,53.88,53.91,516129.0,45.709,45.726,45.6921,45.7175,516129.0
2020-05-18 15:50:00,53.92,53.93,53.81,53.85,164474.0,45.726,45.7345,45.6327,45.6666,164474.0
2020-05-18 15:55:00,53.85,53.85,53.8,53.8,823321.0,45.6666,45.6666,45.6242,45.6242,823321.0
2020-05-19 09:30:00,53.46,53.46,53.33,53.34,211104.0,45.3359,45.3359,45.2257,45.2341,211104.0
2020-05-19 09:35:00,53.34,53.41,53.33,53.41,138889.0,45.2341,45.2935,45.2257,45.2935,138889.0
2020-05-19 09:40:00,53.41,53.43,53.37,53.38,67264.0,45.2935,45.3105,45.2596,45.2681,67264.0
2020-05-19 09:45:00,53.38,53.38,53.27,53.31,143862.0,45.2681,45.2681,45.1748,45.2087,143862.0
2020-05-19 09:50:00,53.3,53.37,53.29,53.35,144901.0,45.2002,45.2596,45.1917,45.2426,144901.0
2020-05-19 09:55:00,53.36,53.48,53.36,53.47,119700.0,45.2511,45.3529,45.2511,45.3444,119700.0
2020-05-19 10:00:00,53.47,53.51,53.46,53.49,149146.0,45.3444,45.3783,45.3359,45.3613,149146.0
2020-05-19 10:05:00,53.5,53.59,53.49,53.54,291665.0,45.3698,45.4461,45.3613,45.4037,291665.0
2020-05-19 10:10:00,53.54,53.59,53.5,53.52,1529989.0,45.4037,45.4461,45.3698,45.3868,1529989.0
2020-05-19 10:15:00,53.52,53.53,53.42,53.43,412127.0,45.3868,45.3953,45.302,45.3105,412127.0
2020-05-19 10:20:00,53.44,53.48,53.42,53.43,181636.0,45.3189,45.3529,45.302,45.3105,181636.0
2020-05-19 10:25:00,53.44,53.49,53.37,53.43,73869.0,45.3189,45.3613,45.2596,45.3105,73869.0
2020-05-19 10:30:00,53.44,53.49,53.39,53.43,62461.0,45.3189,45.3613,45.2765,45.3105,62461.0
2020-05-19 10:35:00,53.44,53.46,53.35,53.38,162675.0,45.3189,45.3359,45.2426,45.2681,162675.0
2020-05-19 10:40:00,53.36,53.36,53.32,53.35,280656.0,45.2511,45.2511,45.2172,45.2426,280656.0
2020-05-19 10:45:00,53.35,53.46,53.34,53.43,76226.0,45.2426,45.3359,45.2341,45.3105,76226.0
2020-05-19 10:50:00,53.44,53.52,53.44,53.5,60971.0,45.3189,45.3868,45.3189,45.3698,60971.0
2020-05-19 10:55:00,53.51,53.59,53.5,53.59,67928.0,45.3783,45.4461,45.3698,45.4461,67928.0
2020-05-19 11:00:00,53.58,53.63,53.56,53.6,102510.0,45.4377,45.4801,45.4207,45.4546,102510.0
2020-05-19 11:05:00,53.6,53.61,53.53,53.57,38117.0,45.4546,45.4631,45.3953,45.4292,38117.0
2020-05-19 11:10:00,53.56,53.58,53.5,53.52,76251.0,45.4207,45.4377,45.3698,45.3868,76251.0
2020-05-19 11:15:00,53.51,53.59,53.51,53.59,63572.0,45.3783,45.4461,45.3783,45.4461,63572.0
2020-05-19 11:20:00,53.59,53.64,53.57,53.62,162134.0,45.4461,45.4886,45.4292,45.4716,162134.0
2020-05-19 11:25:00,53.62,53.65,53.58,53.65,133202.0,45.4716,45.497,45.4377,45.497,133202.0
2020-05-19 11:30:00,53.65,53.67,53.58,53.6,1203927.0,45.497,45.514,45.4377,45.4546,1203927.0
2020-05-19 11:35:00,53.6,53.61,53.52,53.54,72537.0,45.4546,45.4631,45.3868,45.4037,72537.0
2020-05-19 11:40:00,53.54,53.59,53.51,53.52,62211.0,45.4037,45.4461,45.3783,45.3868,62211.0
2020-05-19 11:45:00,53.53,53.57,53.52,53.53,87659.0,45.3953,45.4292,45.3868,45.3953,87659.0
2020-05-19 11:50:00,53.53,53.57,53.52,53.57,240571.0,45.3953,45.4292,45.3868,45.4292,240571.0
2020-05-19 11:55:00,53.56,53.57,53.52,53.55,56977.0,45.4207,45.4292,45.3868,45.4122,56977.0
2020-05-19 12:00:00,53.55,53.56,53.5,53.53,125751.0,45.4122,45.4207,45.3698,45.3953,125751.0
2020-05-19 12:05:00,53.53,53.58,53.51,53.58,175703.0,45.3953,45.4377,45.3783,45.4377,175703.0
2020-05-19 12:10:00,53.58,53.62,53.57,53.61,189150.0,45.4377,45.4716,45.4292,45.4631,189150.0
2020-05-19 12:15:00,53.61,53.61,53.51,53.51,122922.0,45.4631,45.4631,45.3783,45.3783,122922.0
2020-05-19 12:20:00,53.51,53.56,53.51,53.55,109381.0,45.3783,45.4207,45.3783,45.4122,109381.0
2020-05-19 12:25:00,53.55,53.55,53.51,53.52,48344.0,45.4122,45.4122,45.3783,45.3868,48344.0
2020-05-19 12:30:00,53.53,53.55,53.47,53.48,210247.0,45.3953,45.4122,45.3444,45.3529,210247.0
2020-05-19 12:35:00,53.48,53.51,53.46,53.47,92178.0,45.3529,45.3783,45.3359,45.3444,92178.0
2020-05-19 12:40:00,53.47,53.51,53.46,53.51,33864.0,45.3444,45.3783,45.3359,45.3783,33864.0
2020-05-19 12:45:00,53.5,53.53,53.5,53.51,38831.0,45.3698,45.3953,45.3698,45.3783,38831.0
2020-05-19 12:50:00,53.52,53.53,53.5,53.51,83837.0,45.3868,45.3953,45.3698,45.3783,83837.0
2020-05-19 12:55:00,53.51,53.53,53.5,53.53,46407.0,45.3783,45.3953,45.3698,45.3953,46407.0
2020-05-19 13:00:00,53.52,53.53,53.5,53.5,26385.0,45.3868,45.3953,45.3698,45.3698,26385.0
2020-05-19 13:05:00,53.51,53.55,53.5,53.54,102843.0,45.3783,45.4122,45.3698,45.4037,102843.0
2020-05-19 13:10:00,53.53,53.55,53.52,53.55,87448.0,45.3953,45.4122,45.3868,45.4122,87448.0
2020-05-19 13:15:00,53.55,53.57,53.53,53.56,51610.0,45.4122,45.4292,45.3953,45.4207,51610.0
2020-05-19 13:20:00,53.56,53.57,53.55,53.55,66958.0,45.4207,45.4292,45.4122,45.4122,66958.0
2020-05-19 13:25:00,53.55,53.56,53.53,53.55,27383.0,45.4122,45.4207,45.3953,45.4122,27383.0
2020-05-19 13:30:00,53.54,53.57,53.51,53.57,74741.0,45.4037,45.4292,45.3783,45.4292,74741.0
2020-05-19 13:35:00,53.57,53.58,53.56,53.58,44613.0,45.4292,45.4377,45.4207,45.4377,44613.0
2020-05-19 13:40:00,53.58,53.59,53.56,53.58,31802.0,45.4377,45.4461,45.4207,45.4377,31802.0
2020-05-19 13:45:00,53.59,53.59,53.56,53.59,29779.0,45.4461,45.4461,45.4207,45.4461,29779.0
2020-05-19 13:50:00,53.59,53.6,53.55,53.56,73542.0,45.4461,45.4546,45.4122,45.4207,73542.0
2020-05-19 13:55:00,53.56,53.58,53.56,53.58,43499.0,45.4207,45.4377,45.4207,45.4377,43499.0
2020-05-19 14:00:00,53.57,53.59,53.52,53.55,111966.0,45.4292,45.4461,45.3868,45.4122,111966.0
2020-05-19 14:05:00,53.55,53.63,53.54,53.63,62498.0,45.4122,45.4801,45.4037,45.4801,62498.0
2020-05-19 14:10:00,53.62,53.63,53.61,53.62,44610.0,45.4716,45.4801,45.4631,45.4716,44610.0
2020-05-19 14:15:00,53.63,53.64,53.62,53.64,40364.0,45.4801,45.4886,45.4716,45.4886,40364.0
2020-05-19 14:20:00,53.64,53.68,53.63,53.66,99056.0,45.4886,45.5225,45.4801,45.5055,99056.0
2020-05-19 14:25:00,53.66,53.66,53.63,53.64,76093.0,45.5055,45.5055,45.4801,45.4886,76093.0
2020-05-19 14:30:00,53.64,53.65,53.61,53.65,95093.0,45.4886,45.497,45.4631,45.497,95093.0
2020-05-19 14:35:00,53.65,53.66,53.64,53.66,134864.0,45.497,45.5055,45.4886,45.5055,134864.0
2020-05-19 14:40:00,53.66,53.66,53.63,53.65,88327.0,45.5055,45.5055,45.4801,45.497,88327.0
2020-05-19 14:45:00,53.65,53.7,53.64,53.7,123479.0,45.497,45.5394,45.4886,45.5394,123479.0
2020-05-19 14:50:00,53.69,53.69,53.64,53.64,90464.0,45.531,45.531,45.4886,45.4886,90464.0
2020-05-19 14:55:00,53.64,53.65,53.37,53.41,352452.0,45.4886,45.497,45.2596,45.2935,352452.0
2020-05-19 15:00:00,53.39,53.46,53.37,53.42,156124.0,45.2765,45.3359,45.2596,45.302,156124.0
2020-05-19 15:05:00,53.43,53.48,53.41,53.47,148784.0,45.3105,45.3529,45.2935,45.3444,148784.0
2020-05-19 15:10:00,53.46,53.59,53.45,53.54,328349.0,45.3359,45.4461,45.3274,45.4037,328349.0
2020-05-19 15:15:00,53.54,53.55,53.49,53.49,114768.0,45.4037,45.4122,45.3613,45.3613,114768.0
2020-05-19 15:20:00,53.48,53.51,53.42,53.44,136303.0,45.3529,45.3783,45.302,45.3189,136303.0
2020-05-19 15:25:00,53.44,53.5,53.41,53.49,234052.0,45.3189,45.3698,45.2935,45.3613,234052.0
2020-05-19 15:30:00,53.49,53.49,53.4,53.43,140690.0,45.3613,45.3613,45.285,45.3105,140690.0
2020-05-19 15:35:00,53.43,53.43,53.3,53.34,275826.0,45.3105,45.3105,45.2002,45.2341,275826.0
2020-05-19 15:40:00,53.34,53.39,53.31,53.32,148503.0,45.2341,45.2765,45.2087,45.2172,148503.0
2020-05-19 15:45:00,53.31,53.36,53.25,53.27,518962.0,45.2087,45.2511,45.1578,45.1748,518962.0
2020-05-19 15:50:00,53.27,53.28,53.14,53.16,481133.0,45.1748,45.1833,45.0645,45.0815,481133.0
2020-05-19 15:55:00,53.16,53.21,53.11,53.12,849867.0,45.0815,45.1239,45.0391,45.0476,849867.0
2020-05-20 09:30:00,54.12,54.16,54.05,54.06,183010.0,45.8956,45.9295,45.8362,45.8447,183010.0
2020-05-20 09:35:00,54.06,54.13,54.02,54.13,94879.0,45.8447,45.9041,45.8108,45.9041,94879.0
2020-05-20 09:40:00,54.14,54.15,54.04,54.05,178015.0,45.9126,45.921,45.8278,45.8362,178015.0
2020-05-20 09:45:00,54.04,54.11,54.02,54.1,91699.0,45.8278,45.8871,45.8108,45.8786,91699.0
2020-05-20 09:50:00,54.1,54.12,54.06,54.09,61664.0,45.8786,45.8956,45.8447,45.8702,61664.0
2020-05-20 09:55:00,54.08,54.11,54.03,54.1,92628.0,45.8617,45.8871,45.8193,45.8786,92628.0
2020-05-20 10:00:00,54.1,54.16,54.07,54.13,104319.0,45.8786,45.9295,45.8532,45.9041,104319.0
2020-05-20 10:05:00,54.13,54.16,54.1,54.15,55987.0,45.9041,45.9295,45.8786,45.921,55987.0
2020-05-20 10:10:00,54.15,54.22,54.14,54.21,430580.0,45.921,45.9804,45.9126,45.9719,430580.0
2020-05-20 10:15:00,54.22,54.22,54.15,54.2,85296.0,45.9804,45.9804,45.921,45.9634,85296.0
2020-05-20 10:20:00,54.2,54.27,54.2,54.23,164132.0,45.9634,46.0228,45.9634,45.9889,164132.0
2020-05-20 10:25:00,54.23,54.26,54.18,54.26,104368.0,45.9889,46.0143,45.9465,46.0143,104368.0
2020-05-20 10:30:00,54.26,54.26,54.18,54.25,74554.0,46.0143,46.0143,45.9465,46.0059,74554.0
2020-05-20 10:35:00,54.26,54.29,54.24,54.29,146957.0,46.0143,46.0398,45.9974,46.0398,146957.0
2020-05-20 10:40:00,54.29,54.32,54.28,54.3,72101.0,46.0398,46.0652,46.0313,46.0483,72101.0
2020-05-20 10:45:00,54.29,54.32,54.25,54.27,85989.0,46.0398,46.0652,46.0059,46.0228,85989.0
2020-05-20 10:50:00,54.27,54.3,54.25,54.28,34180.0,46.0228,46.0483,46.0059,46.0313,34180.0
2020-05-20 10:55:00,54.29,54.33,54.27,54.28,61931.0,46.0398,46.0737,46.0228,46.0313,61931.0
2020-05-20 11:00:00,54.28,54.34,54.26,54.26,75103.0,46.0313,46.0822,46.0143,46.0143,75103.0
2020-05-20 11:05:00,54.26,54.31,54.26,54.3,50010.0,46.0143,46.0567,46.0143,46.0483,50010.0
2020-05-20 11:10:00,54.3,54.35,54.27,54.35,69135.0,46.0483,46.0907,46.0228,46.0907,69135.0
2020-05-20 11:15:00,54.36,54.42,54.33,54.41,163598.0,46.0991,46.15,46.0737,46.1415,163598.0
2020-05-20 11:20:00,54.4,54.42,54.36,54.37,184266.0,46.1331,46.15,46.0991,46.1076,184266.0
2020-05-20 11:25:00,54.38,54.47,54.38,54.45,142010.0,46.1161,46.1924,46.1161,46.1755,142010.0
2020-05-20 11:30:00,54.45,54.46,54.38,54.39,552729.0,46.1755,46.1839,46.1161,46.1246,552729.0
2020-05-20 11:35:00,54.39,54.41,54.34,54.35,189313.0,46.1246,46.1415,46.0822,46.0907,189313.0
2020-05-20 11:40:00,54.35,54.36,54.32,54.33,81070.0,46.0907,46.0991,46.0652,46.0737,81070.0
2020-05-20 11:45:00,54.34,54.35,54.33,54.35,115993.0,46.0822,46.0907,46.0737,46.0907,115993.0
2020-05-20 11:50:00,54.35,54.36,54.27,54.28,95551.0,46.0907,46.0991,46.0228,46.0313,95551.0
2020-05-20 11:55:00,54.28,54.29,54.23,54.24,141777.0,46.0313,46.0398,45.9889,45.9974,141777.0
2020-05-20 12:00:00,54.24,54.27,54.18,54.19,88195.0,45.9974,46.0228,45.9465,45.955,88195.0
2020-05-20 12:05:00,54.19,54.22,54.15,54.15,193609.0,45.955,45.9804,45.921,45.921,193609.0
2020-05-20 12:10:00,54.15,54.17,54.11,54.16,111098.0,45.921,45.938,45.8871,45.9295,111098.0
2020-05-20 12:15:00,54.16,54.17,54.07,54.11,98231.0,45.9295,45.938,45.8532,45.8871,98231.0
2020-05-20 12:20:00,54.11,54.12,54.04,54.06,72925.0,45.8871,45.8956,45.8278,45.8447,72925.0
2020-05-20 12:25:00,54.06,54.13,54.06,54.13,123631.0,45.8447,45.9041,45.8447,45.9041,123631.0
2020-05-20 12:30:00,54.14,54.16,54.11,54.15,203358.0,45.9126,45.9295,45.8871,45.921,203358.0
2020-05-20 12:35:00,54.16,54.16,54.13,54.14,170173.0,45.9295,45.9295,45.9041,45.9126,170173.0
2020-05-20 12:40:00,54.14,54.15,54.06,54.09,241829.0,45.9126,45.921,45.8447,45.8702,241829.0
2020-05-20 12:45:00,54.09,54.12,54.03,54.11,437297.0,45.8702,45.8956,45.8193,45.8871,437297.0
2020-05-20 12:50:00,54.12,54.15,54.1,54.1,56744.0,45.8956,45.921,45.8786,45.8786,56744.0
2020-05-20 12:55:00,54.1,54.14,54.09,54.12,121044.0,45.8786,45.9126,45.8702,45.8956,121044.0
2020-05-20 13:00:00,54.12,54.13,54.09,54.1,62775.0,45.8956,45.9041,45.8702,45.8786,62775.0
2020-05-20 13:05:00,54.1,54.12,54.04,54.05,87390.0,45.8786,45.8956,45.8278,45.8362,87390.0
2020-05-20 13:10:00,54.06,54.13,54.05,54.12,142197.0,45.8447,45.9041,45.8362,45.8956,142197.0
2020-05-20 13:15:00,54.12,54.12,54.08,54.09,142262.0,45.8956,45.8956,45.8617,45.8702,142262.0
2020-05-20 13:20:00,54.09,54.1,54.03,54.06,102761.0,45.8702,45.8786,45.8193,45.8447,102761.0
2020-05-20 13:25:00,54.05,54.07,54.02,54.03,130386.0,45.8362,45.8532,45.8108,45.8193,130386.0
2020-05-20 13:30:00,54.04,54.07,54.03,54.03,80380.0,45.8278,45.8532,45.8193,45.8193,80380.0
2020-05-20 13:35:00,54.03,54.07,54.02,54.07,103555.0,45.8193,45.8532,45.8108,45.8532,103555.0
2020-05-20 13:40:00,54.08,54.11,54.05,54.11,40191.0,45.8617,45.8871,45.8362,45.8871,40191.0
2020-05-20 13:45:00,54.12,54.12,54.08,54.1,66725.0,45.8956,45.8956,45.8617,45.8786,66725.0
2020-05-20 13:50:00,54.1,54.11,54.06,54.06,53471.0,45.8786,45.8871,45.8447,45.8447,53471.0
2020-05-20 13:55:00,54.06,54.08,54.03,54.04,100427.0,45.8447,45.8617,45.8193,45.8278,100427.0
2020-05-20 14:00:00,54.05,54.09,54.03,54.07,147137.0,45.8362,45.8702,45.8193,45.8532,147137.0
2020-05-20 14:05:00,54.07,54.15,54.06,54.07,126195.0,45.8532,45.921,45.8447,45.8532,126195.0
2020-05-20 14:10:00,54.07,54.11,54.03,54.05,54281.0,45.8532,45.8871,45.8193,45.8362,54281.0
2020-05-20 14:15:00,54.05,54.08,54.02,54.05,49029.0,45.8362,45.8617,45.8108,45.8362,49029.0
2020-05-20 14:20:00,54.05,54.13,54.04,54.1,124752.0,45.8362,45.9041,45.8278,45.8786,124752.0
2020-05-20 14:25:00,54.11,54.11,54.07,54.09,72800.0,45.8871,45.8871,45.8532,45.8702,72800.0
2020-05-20 14:30:00,54.08,54.14,54.06,54.11,62831.0,45.8617,45.9126,45.8447,45.8871,62831.0
2020-05-20 14:35:00,54.11,54.15,54.1,54.11,134178.0,45.8871,45.921,45.8786,45.8871,134178.0
2020-05-20 14:40:00,54.11,54.13,54.09,54.13,63147.0,45.8871,45.9041,45.8702,45.9041,63147.0
2020-05-20 14:45:00,54.13,54.16,54.1,54.16,77247.0,45.9041,45.9295,45.8786,45.9295,77247.0
2020-05-20 14:50:00,54.16,54.23,54.14,54.22,87318.0,45.9295,45.9889,45.9126,45.9804,87318.0
2020-05-20 14:55:00,54.22,54.22,54.18,54.19,82424.0,45.9804,45.9804,45.9465,45.955,82424.0
2020-05-20 15:00:00,54.2,54.22,54.16,54.18,84834.0,45.9634,45.9804,45.9295,45.9465,84834.0
2020-05-20 15:05:00,54.17,54.18,54.15,54.16,59660.0,45.938,45.9465,45.921,45.9295,59660.0
2020-05-20 15:10:00,54.16,54.18,54.08,54.11,56557.0,45.9295,45.9465,45.8617,45.8871,56557.0
2020-05-20 15:15:00,54.11,54.13,54.08,54.12,135555.0,45.8871,45.9041,45.8617,45.8956,135555.0
2020-05-20 15:20:00,54.12,54.18,54.11,54.17,165332.0,45.8956,45.9465,45.8871,45.938,165332.0
2020-05-20 15:25:00,54.17,54.19,54.13,54.18,121661.0,45.938,45.955,45.9041,45.9465,121661.0
2020-05-20 15:30:00,54.17,54.18,54.12,54.13,191247.0,45.938,45.9465,45.8956,45.9041,191247.0
2020-05-20 15:35:00,54.14,54.17,54.13,54.16,110913.0,45.9126,45.938,45.9041,45.9295,110913.0
2020-05-20 15:40:00,54.17,54.18,54.13,54.18,113122.0,45.938,45.9465,45.9041,45.9465,113122.0
2020-05-20 15:45:00,54.18,54.2,54.09,54.11,172451.0,45.9465,45.9634,45.8702,45.8871,172451.0
2020-05-20 15:50:00,54.1,54.17,54.08,54.17,172073.0,45.8786,45.938,45.8617,45.938,172073.0
2020-05-20 15:55:00,54.17,54.21,54.15,54.2,470033.0,45.938,45.9719,45.921,45.9634,470033.0
2020-05-21 09:30:00,54.04,54.07,53.94,54.03,457190.0,45.8278,45.8532,45.743,45.8193,457190.0
2020-05-21 09:35:00,54.04,54.13,54.02,54.13,113499.0,45.8278,45.9041,45.8108,45.9041,113499.0
2020-05-21 09:40:00,54.13,54.18,54.09,54.15,51077.0,45.9041,45.9465,45.8702,45.921,51077.0
2020-05-21 09:45:00,54.16,54.18,54.12,54.15,82923.0,45.9295,45.9465,45.8956,45.921,82923.0
2020-05-21 09:50:00,54.15,54.16,54.03,54.06,162367.0,45.921,45.9295,45.8193,45.8447,162367.0
2020-05-21 09:55:00,54.05,54.1,54.01,54.09,76597.0,45.8362,45.8786,45.8023,45.8702,76597.0
2020-05-21 10:00:00,54.1,54.13,54.01,54.01,63832.0,45.8786,45.9041,45.8023,45.8023,63832.0
2020-05-21 10:05:00,54.02,54.08,53.98,54.05,95227.0,45.8108,45.8617,45.7769,45.8362,95227.0
2020-05-21 10:10:00,54.06,54.12,54.06,54.08,67761.0,45.8447,45.8956,45.8447,45.8617,67761.0
2020-05-21 10:15:00,54.09,54.11,54.05,54.08,63764.0,45.8702,45.8871,45.8362,45.8617,63764.0
2020-05-21 10:20:00,54.09,54.17,54.07,54.16,121618.0,45.8702,45.938,45.8532,45.9295,121618.0
2020-05-21 10:25:00,54.16,54.16,54.04,54.04,128779.0,45.9295,45.9295,45.8278,45.8278,128779.0
2020-05-21 10:30:00,54.05,54.05,53.87,53.87,71953.0,45.8362,45.8362,45.6836,45.6836,71953.0
2020-05-21 10:35:00,53.87,53.87,53.76,53.76,109127.0,45.6836,45.6836,45.5903,45.5903,109127.0
2020-05-21 10:40:00,53.75,53.87,53.74,53.84,63326.0,45.5818,45.6836,45.5734,45.6582,63326.0
2020-05-21 10:45:00,53.83,53.87,53.77,53.86,60148.0,45.6497,45.6836,45.5988,45.6751,60148.0
2020-05-21 10:50:00,53.85,53.87,53.81,53.82,86675.0,45.6666,45.6836,45.6327,45.6412,86675.0
2020-05-21 10:55:00,53.81,53.82,53.74,53.74,137222.0,45.6327,45.6412,45.5734,45.5734,137222.0
2020-05-21 11:00:00,53.73,53.74,53.62,53.62,171149.0,45.5649,45.5734,45.4716,45.4716,171149.0
2020-05-21 11:05:00,53.62,53.64,53.56,53.61,82119.0,45.4716,45.4886,45.4207,45.4631,82119.0
2020-05-21 11:10:00,53.62,53.66,53.58,53.66,104358.0,45.4716,45.5055,45.4377,45.5055,104358.0
2020-05-21 11:15:00,53.65,53.65,53.51,53.53,83390.0,45.497,45.497,45.3783,45.3953,83390.0
2020-05-21 11:20:00,53.55,53.57,53.48,53.49,163695.0,45.4122,45.4292,45.3529,45.3613,163695.0
2020-05-21 11:25:00,53.48,53.58,53.45,53.57,171689.0,45.3529,45.4377,45.3274,45.4292,171689.0
2020-05-21 11:30:00,53.58,53.62,53.56,53.58,98095.0,45.4377,45.4716,45.4207,45.4377,98095.0
2020-05-21 11:35:00,53.58,53.68,53.57,53.66,75636.0,45.4377,45.5225,45.4292,45.5055,75636.0
2020-05-21 11:40:00,53.66,53.69,53.65,53.66,57054.0,45.5055,45.531,45.497,45.5055,57054.0
2020-05-21 11:45:00,53.66,53.7,53.62,53.63,83635.0,45.5055,45.5394,45.4716,45.4801,83635.0
2020-05-21 11:50:00,53.64,53.68,53.63,53.64,30900.0,45.4886,45.5225,45.4801,45.4886,30900.0
2020-05-21 11:55:00,53.63,53.67,53.61,53.61,51659.0,45.4801,45.514,45.4631,45.4631,51659.0
2020-05-21 12:00:00,53.62,53.72,53.62,53.68,107144.0,45.4716,45.5564,45.4716,45.5225,107144.0
2020-05-21 12:05:00,53.69,53.72,53.67,53.69,104384.0,45.531,45.5564,45.514,45.531,104384.0
2020-05-21 12:10:00,53.68,53.71,53.64,53.7,108207.0,45.5225,45.5479,45.4886,45.5394,108207.0
2020-05-21 12:15:00,53.7,53.72,53.65,53.66,144358.0,45.5394,45.5564,45.497,45.5055,144358.0
2020-05-21 12:20:00,53.67,53.72,53.66,53.71,133875.0,45.514,45.5564,45.5055,45.5479,133875.0
2020-05-21 12:25:00,53.71,53.78,53.69,53.7,108451.0,45.5479,45.6073,45.531,45.5394,108451.0
2020-05-21 12:30:00,53.69,53.7,53.65,53.66,115076.0,45.531,45.5394,45.497,45.5055,115076.0
2020-05-21 12:35:00,53.66,53.7,53.59,53.61,104407.0,45.5055,45.5394,45.4461,45.4631,104407.0
2020-05-21 12:40:00,53.61,53.68,53.6,53.67,131368.0,45.4631,45.5225,45.4546,45.514,131368.0
2020-05-21 12:45:00,53.66,53.69,53.65,53.68,74841.0,45.5055,45.531,45.497,45.5225,74841.0
2020-05-21 12:50:00,53.68,53.69,53.62,53.67,161370.0,45.5225,45.531,45.4716,45.514,161370.0
2020-05-21 12:55:00,53.66,53.67,53.61,53.63,85216.0,45.5055,45.514,45.4631,45.4801,85216.0
2020-05-21 13:00:00,53.64,53.77,53.61,53.75,241490.0,45.4886,45.5988,45.4631,45.5818,241490.0
2020-05-21 13:05:00,53.76,53.76,53.67,53.7,132330.0,45.5903,45.5903,45.514,45.5394,132330.0
2020-05-21 13:10:00,53.7,53.75,53.7,53.73,88606.0,45.5394,45.5818,45.5394,45.5649,88606.0
2020-05-21 13:15:00,53.72,53.75,53.69,53.72,149965.0,45.5564,45.5818,45.531,45.5564,149965.0
2020-05-21 13:20:00,53.72,53.72,53.66,53.71,142219.0,45.5564,45.5564,45.5055,45.5479,142219.0
2020-05-21 13:25:00,53.71,53.72,53.66,53.7,129842.0,45.5479,45.5564,45.5055,45.5394,129842.0
2020-05-21 13:30:00,53.71,53.71,53.65,53.68,209907.0,45.5479,45.5479,45.497,45.5225,209907.0
2020-05-21 13:35:00,53.68,53.72,53.63,53.66,218036.0,45.5225,45.5564,45.4801,45.5055,218036.0
2020-05-21 13:40:00,53.66,53.7,53.62,53.69,160627.0,45.5055,45.5394,45.4716,45.531,160627.0
2020-05-21 13:45:00,53.69,53.72,53.67,53.7,32691.0,45.531,45.5564,45.514,45.5394,32691.0
2020-05-21 13:50:00,53.7,53.72,53.69,53.7,57110.0,45.5394,45.5564,45.531,45.5394,57110.0
2020-05-21 13:55:00,53.69,53.73,53.68,53.69,34929.0,45.531,45.5649,45.5225,45.531,34929.0
2020-05-21 14:00:00,53.69,53.77,53.68,53.75,63673.0,45.531,45.5988,45.5225,45.5818,63673.0
2020-05-21 14:05:00,53.75,53.75,53.71,53.74,223488.0,45.5818,45.5818,45.5479,45.5734,223488.0
2020-05-21 14:10:00,53.73,53.74,53.71,53.73,44296.0,45.5649,45.5734,45.5479,45.5649,44296.0
2020-05-21 14:15:00,53.74,53.75,53.71,53.72,38126.0,45.5734,45.5818,45.5479,45.5564,38126.0
2020-05-21 14:20:00,53.72,53.76,53.71,53.75,37399.0,45.5564,45.5903,45.5479,45.5818,37399.0
2020-05-21 14:25:00,53.75,53.75,53.7,53.73,50536.0,45.5818,45.5818,45.5394,45.5649,50536.0
2020-05-21 14:30:00,53.74,53.74,53.72,53.73,77230.0,45.5734,45.5734,45.5564,45.5649,77230.0
2020-05-21 14:35:00,53.73,53.73,53.62,53.66,144519.0,45.5649,45.5649,45.4716,45.5055,144519.0
2020-05-21 14:40:00,53.66,53.69,53.65,53.67,168038.0,45.5055,45.531,45.497,45.514,168038.0
2020-05-21 14:45:00,53.66,53.67,53.58,53.59,133626.0,45.5055,45.514,45.4377,45.4461,133626.0
2020-05-21 14:50:00,53.59,53.64,53.57,53.64,346328.0,45.4461,45.4886,45.4292,45.4886,346328.0
2020-05-21 14:55:00,53.65,53.69,53.63,53.64,93184.0,45.497,45.531,45.4801,45.4886,93184.0
2020-05-21 15:00:00,53.64,53.71,53.63,53.7,218315.0,45.4886,45.5479,45.4801,45.5394,218315.0
2020-05-21 15:05:00,53.7,53.72,53.67,53.72,143949.0,45.5394,45.5564,45.514,45.5564,143949.0
2020-05-21 15:10:00,53.7,53.73,53.68,53.73,299473.0,45.5394,45.5649,45.5225,45.5649,299473.0
2020-05-21 15:15:00,53.73,53.77,53.71,53.75,140285.0,45.5649,45.5988,45.5479,45.5818,140285.0
2020-05-21 15:20:00,53.75,53.76,53.73,53.74,73284.0,45.5818,45.5903,45.5649,45.5734,73284.0
2020-05-21 15:25:00,53.75,53.75,53.7,53.71,100893.0,45.5818,45.5818,45.5394,45.5479,100893.0
2020-05-21 15:30:00,53.71,53.75,53.65,53.67,170565.0,45.5479,45.5818,45.497,45.514,170565.0
2020-05-21 15:35:00,53.67,53.7,53.62,53.68,133498.0,45.514,45.5394,45.4716,45.5225,133498.0
2020-05-21 15:40:00,53.68,53.71,53.65,53.71,116379.0,45.5225,45.5479,45.497,45.5479,116379.0
2020-05-21 15:45:00,53.71,53.71,53.66,53.68,126993.0,45.5479,45.5479,45.5055,45.5225,126993.0
2020-05-21 15:50:00,53.69,53.7,53.59,53.59,108055.0,45.531,45.5394,45.4461,45.4461,108055.0
2020-05-21 15:55:00,53.59,53.65,53.58,53.64,335537.0,45.4461,45.497,45.4377,45.4886,335537.0
2020-05-22 09:30:00,53.38,53.4,53.2,53.22,558115.0,45.2681,45.285,45.1154,45.1324,558115.0
2020-05-22 09:35:00,53.21,53.22,53.16,53.17,249279.0,45.1239,45.1324,45.0815,45.09,249279.0
2020-05-22 09:40:00,53.16,53.22,53.15,53.18,215728.0,45.0815,45.1324,45.073,45.0985,215728.0
2020-05-22 09:45:00,53.17,53.29,53.16,53.29,170953.0,45.09,45.1917,45.0815,45.1917,170953.0
2020-05-22 09:50:00,53.28,53.31,53.24,53.3,142600.0,45.1833,45.2087,45.1493,45.2002,142600.0
2020-05-22 09:55:00,53.3,53.36,53.29,53.34,1482272.0,45.2002,45.2511,45.1917,45.2341,1482272.0
2020-05-22 10:00:00,53.35,53.36,53.26,53.29,68587.0,45.2426,45.2511,45.1663,45.1917,68587.0
2020-05-22 10:05:00,53.29,53.29,53.21,53.22,106200.0,45.1917,45.1917,45.1239,45.1324,106200.0
2020-05-22 10:10:00,53.22,53.23,53.15,53.15,43503.0,45.1324,45.1409,45.073,45.073,43503.0
2020-05-22 10:15:00,53.15,53.25,53.14,53.23,46542.0,45.073,45.1578,45.0645,45.1409,46542.0
2020-05-22 10:20:00,53.23,53.32,53.23,53.29,49269.0,45.1409,45.2172,45.1409,45.1917,49269.0
2020-05-22 10:25:00,53.28,53.35,53.27,53.35,47687.0,45.1833,45.2426,45.1748,45.2426,47687.0
2020-05-22 10:30:00,53.35,53.4,53.33,53.39,64545.0,45.2426,45.285,45.2257,45.2765,64545.0
2020-05-22 10:35:00,53.39,53.42,53.36,53.42,82808.0,45.2765,45.302,45.2511,45.302,82808.0
2020-05-22 10:40:00,53.43,53.45,53.36,53.37,91353.0,45.3105,45.3274,45.2511,45.2596,91353.0
2020-05-22 10:45:00,53.37,53.43,53.35,53.37,54538.0,45.2596,45.3105,45.2426,45.2596,54538.0
2020-05-22 10:50:00,53.32,53.38,53.32,53.34,74913.0,45.2172,45.2681,45.2172,45.2341,74913.0
2020-05-22 10:55:00,53.33,53.33,53.28,53.29,135087.0,45.2257,45.2257,45.1833,45.1917,135087.0
2020-05-22 11:00:00,53.29,53.34,53.26,53.32,34690.0,45.1917,45.2341,45.1663,45.2172,34690.0
2020-05-22 11:05:00,53.32,53.34,53.29,53.32,75469.0,45.2172,45.2341,45.1917,45.2172,75469.0
2020-05-22 11:10:00,53.32,53.37,53.3,53.34,98148.0,45.2172,45.2596,45.2002,45.2341,98148.0
2020-05-22 11:15:00,53.35,53.39,53.33,53.39,46365.0,45.2426,45.2765,45.2257,45.2765,46365.0
2020-05-22 11:20:00,53.39,53.39,53.28,53.29,45499.0,45.2765,45.2765,45.1833,45.1917,45499.0
2020-05-22 11:25:00,53.28,53.34,53.26,53.33,74071.0,45.1833,45.2341,45.1663,45.2257,74071.0
2020-05-22 11:30:00,53.33,53.36,53.3,53.33,66905.0,45.2257,45.2511,45.2002,45.2257,66905.0
2020-05-22 11:35:00,53.33,53.39,53.32,53.39,40709.0,45.2257,45.2765,45.2172,45.2765,40709.0
2020-05-22 11:40:00,53.39,53.4,53.33,53.35,92534.0,45.2765,45.285,45.2257,45.2426,92534.0
2020-05-22 11:45:00,53.35,53.37,53.33,53.36,186576.0,45.2426,45.2596,45.2257,45.2511,186576.0
2020-05-22 11:50:00,53.36,53.39,53.35,53.39,57062.0,45.2511,45.2765,45.2426,45.2765,57062.0
2020-05-22 11:55:00,53.39,53.39,53.34,53.35,28900.0,45.2765,45.2765,45.2341,45.2426,28900.0
2020-05-22 12:00:00,53.36,53.4,53.35,53.37,72372.0,45.2511,45.285,45.2426,45.2596,72372.0
2020-05-22 12:05:00,53.37,53.39,53.32,53.35,42283.0,45.2596,45.2765,45.2172,45.2426,42283.0
2020-05-22 12:10:00,53.34,53.35,53.31,53.33,54008.0,45.2341,45.2426,45.2087,45.2257,54008.0
2020-05-22 12:15:00,53.32,53.34,53.3,53.34,37286.0,45.2172,45.2341,45.2002,45.2341,37286.0
2020-05-22 12:20:00,53.34,53.37,53.33,53.35,86192.0,45.2341,45.2596,45.2257,45.2426,86192.0
2020-05-22 12:25:00,53.34,53.35,53.32,53.33,33179.0,45.2341,45.2426,45.2172,45.2257,33179.0
2020-05-22 12:30:00,53.33,53.36,53.33,53.35,64882.0,45.2257,45.2511,45.2257,45.2426,64882.0
2020-05-22 12:35:00,53.35,53.41,53.34,53.38,184475.0,45.2426,45.2935,45.2341,45.2681,184475.0
2020-05-22 12:40:00,53.39,53.41,53.38,53.41,34103.0,45.2765,45.2935,45.2681,45.2935,34103.0
2020-05-22 12:45:00,53.41,53.42,53.39,53.39,67314.0,45.2935,45.302,45.2765,45.2765,67314.0
2020-05-22 12:50:00,53.4,53.4,53.38,53.39,40691.0,45.285,45.285,45.2681,45.2765,40691.0
2020-05-22 12:55:00,53.39,53.42,53.37,53.38,29192.0,45.2765,45.302,45.2596,45.2681,29192.0
2020-05-22 13:00:00,53.38,53.42,53.37,53.4,34370.0,45.2681,45.302,45.2596,45.285,34370.0
2020-05-22 13:05:00,53.41,53.41,53.36,53.38,55838.0,45.2935,45.2935,45.2511,45.2681,55838.0
2020-05-22 13:10:00,53.37,53.38,53.35,53.36,59061.0,45.2596,45.2681,45.2426,45.2511,59061.0
2020-05-22 13:15:00,53.36,53.39,53.35,53.38,52661.0,45.2511,45.2765,45.2426,45.2681,52661.0
2020-05-22 13:20:00,53.38,53.42,53.37,53.41,34719.0,45.2681,45.302,45.2596,45.2935,34719.0
2020-05-22 13:25:00,53.42,53.43,53.4,53.41,81071.0,45.302,45.3105,45.285,45.2935,81071.0
2020-05-22 13:30:00,53.41,53.43,53.4,53.41,43460.0,45.2935,45.3105,45.285,45.2935,43460.0
2020-05-22 13:35:00,53.41,53.41,53.38,53.39,88186.0,45.2935,45.2935,45.2681,45.2765,88186.0
2020-05-22 13:40:00,53.39,53.39,53.37,53.39,26063.0,45.2765,45.2765,45.2596,45.2765,26063.0
2020-05-22 13:45:00,53.39,53.41,53.37,53.38,80778.0,45.2765,45.2935,45.2596,45.2681,80778.0
2020-05-22 13:50:00,53.37,53.38,53.35,53.37,47681.0,45.2596,45.2681,45.2426,45.2596,47681.0
2020-05-22 13:55:00,53.37,53.43,53.37,53.42,46085.0,45.2596,45.3105,45.2596,45.302,46085.0
2020-05-22 14:00:00,53.42,53.47,53.41,53.47,36179.0,45.302,45.3444,45.2935,45.3444,36179.0
2020-05-22 14:05:00,53.47,53.5,53.46,53.48,40299.0,45.3444,45.3698,45.3359,45.3529,40299.0
2020-05-22 14:10:00,53.48,53.5,53.47,53.48,28839.0,45.3529,45.3698,45.3444,45.3529,28839.0
2020-05-22 14:15:00,53.48,53.49,53.46,53.47,64541.0,45.3529,45.3613,45.3359,45.3444,64541.0
2020-05-22 14:20:00,53.47,53.47,53.45,53.46,45044.0,45.3444,45.3444,45.3274,45.3359,45044.0
2020-05-22 14:25:00,53.47,53.48,53.46,53.47,48482.0,45.3444,45.3529,45.3359,45.3444,48482.0
2020-05-22 14:30:00,53.48,53.5,53.46,53.5,108613.0,45.3529,45.3698,45.3359,45.3698,108613.0
2020-05-22 14:35:00,53.5,53.51,53.47,53.5,28707.0,45.3698,45.3783,45.3444,45.3698,28707.0
2020-05-22 14:40:00,53.49,53.5,53.44,53.45,257777.0,45.3613,45.3698,45.3189,45.3274,257777.0
2020-05-22 14:45:00,53.45,53.46,53.42,53.45,171064.0,45.3274,45.3359,45.302,45.3274,171064.0
2020-05-22 14:50:00,53.45,53.45,53.43,53.44,74778.0,45.3274,45.3274,45.3105,45.3189,74778.0
2020-05-22 14:55:00,53.45,53.48,53.44,53.45,71723.0,45.3274,45.3529,45.3189,45.3274,71723.0
2020-05-22 15:00:00,53.45,53.48,53.43,53.48,82586.0,45.3274,45.3529,45.3105,45.3529,82586.0
2020-05-22 15:05:00,53.48,53.51,53.47,53.51,112850.0,45.3529,45.3783,45.3444,45.3783,112850.0
2020-05-22 15:10:00,53.5,53.51,53.46,53.47,98631.0,45.3698,45.3783,45.3359,45.3444,98631.0
2020-05-22 15:15:00,53.46,53.47,53.43,53.44,35469.0,45.3359,45.3444,45.3105,45.3189,35469.0
2020-05-22 15:20:00,53.43,53.44,53.37,53.4,195813.0,45.3105,45.3189,45.2596,45.285,195813.0
2020-05-22 15:25:00,53.41,53.41,53.37,53.39,76922.0,45.2935,45.2935,45.2596,45.2765,76922.0
2020-05-22 15:30:00,53.39,53.46,53.38,53.44,61781.0,45.2765,45.3359,45.2681,45.3189,61781.0
2020-05-22 15:35:00,53.44,53.46,53.42,53.44,66618.0,45.3189,45.3359,45.302,45.3189,66618.0
2020-05-22 15:40:00,53.44,53.45,53.39,53.44,214452.0,45.3189,45.3274,45.2765,45.3189,214452.0
2020-05-22 15:45:00,53.44,53.47,53.44,53.47,135464.0,45.3189,45.3444,45.3189,45.3444,135464.0
2020-05-22 15:50:00,53.47,53.51,53.43,53.51,160864.0,45.3444,45.3783,45.3105,45.3783,160864.0
2020-05-22 15:55:00,53.5,53.53,53.48,53.5,329100.0,45.3698,45.3953,45.3529,45.3698,329100.0
2020-05-26 09:30:00,55.15,55.22,55.15,55.18,198001.0,46.7691,46.8284,46.7691,46.7945,198001.0
2020-05-26 09:35:00,55.18,55.2,55.08,55.09,244600.0,46.7945,46.8115,46.7097,46.7182,244600.0
2020-05-26 09:40:00,55.09,55.22,55.09,55.19,55781.0,46.7182,46.8284,46.7182,46.803,55781.0
2020-05-26 09:45:00,55.2,55.22,55.16,55.17,107331.0,46.8115,46.8284,46.7776,46.786,107331.0
2020-05-26 09:50:00,55.16,55.16,55.1,55.12,58521.0,46.7776,46.7776,46.7267,46.7436,58521.0
2020-05-26 09:55:00,55.11,55.14,55.08,55.11,36208.0,46.7352,46.7606,46.7097,46.7352,36208.0
2020-05-26 10:00:00,55.1,55.15,55.1,55.12,47794.0,46.7267,46.7691,46.7267,46.7436,47794.0
2020-05-26 10:05:00,55.11,55.14,55.04,55.06,91387.0,46.7352,46.7606,46.6758,46.6928,91387.0
2020-05-26 10:10:00,55.05,55.13,55.03,55.13,83439.0,46.6843,46.7521,46.6673,46.7521,83439.0
2020-05-26 10:15:00,55.13,55.18,55.12,55.17,75340.0,46.7521,46.7945,46.7436,46.786,75340.0
2020-05-26 10:20:00,55.17,55.21,55.15,55.17,57781.0,46.786,46.82,46.7691,46.786,57781.0
2020-05-26 10:25:00,55.17,55.22,55.15,55.22,246378.0,46.786,46.8284,46.7691,46.8284,246378.0
2020-05-26 10:30:00,55.22,55.26,55.21,55.26,106209.0,46.8284,46.8624,46.82,46.8624,106209.0
2020-05-26 10:35:00,55.27,55.3,55.24,55.25,93987.0,46.8708,46.8963,46.8454,46.8539,93987.0
2020-05-26 10:40:00,55.26,55.28,55.2,55.21,40949.0,46.8624,46.8793,46.8115,46.82,40949.0
2020-05-26 10:45:00,55.21,55.26,55.2,55.22,39783.0,46.82,46.8624,46.8115,46.8284,39783.0
2020-05-26 10:50:00,55.22,55.31,55.22,55.29,173019.0,46.8284,46.9048,46.8284,46.8878,173019.0
2020-05-26 10:55:00,55.29,55.33,55.28,55.3,54980.0,46.8878,46.9217,46.8793,46.8963,54980.0
2020-05-26 11:00:00,55.29,55.33,55.28,55.3,87939.0,46.8878,46.9217,46.8793,46.8963,87939.0
2020-05-26 11:05:00,55.3,55.32,55.27,55.29,62618.0,46.8963,46.9132,46.8708,46.8878,62618.0
2020-05-26 11:10:00,55.29,55.32,55.26,55.32,91827.0,46.8878,46.9132,46.8624,46.9132,91827.0
2020-05-26 11:15:00,55.32,55.34,55.29,55.31,54358.0,46.9132,46.9302,46.8878,46.9048,54358.0
2020-05-26 11:20:00,55.31,55.33,55.28,55.28,116023.0,46.9048,46.9217,46.8793,46.8793,116023.0
2020-05-26 11:25:00,55.28,55.29,55.14,55.26,158479.0,46.8793,46.8878,46.7606,46.8624,158479.0
2020-05-26 11:30:00,55.27,55.28,55.18,55.19,511441.0,46.8708,46.8793,46.7945,46.803,511441.0
2020-05-26 11:35:00,55.19,55.22,55.18,55.21,85569.0,46.803,46.8284,46.7945,46.82,85569.0
2020-05-26 11:40:00,55.21,55.23,55.16,55.16,162838.0,46.82,46.8369,46.7776,46.7776,162838.0
2020-05-26 11:45:00,55.16,55.19,55.14,55.16,117376.0,46.7776,46.803,46.7606,46.7776,117376.0
2020-05-26 11:50:00,55.15,55.17,55.13,55.15,93901.0,46.7691,46.786,46.7521,46.7691,93901.0
2020-05-26 11:55:00,55.16,55.16,55.14,55.15,94552.0,46.7776,46.7776,46.7606,46.7691,94552.0
2020-05-26 12:00:00,55.16,55.17,55.14,55.15,20112.0,46.7776,46.786,46.7606,46.7691,20112.0
2020-05-26 12:05:00,55.14,55.16,55.13,55.15,38744.0,46.7606,46.7776,46.7521,46.7691,38744.0
2020-05-26 12:10:00,55.16,55.2,55.15,55.18,43352.0,46.7776,46.8115,46.7691,46.7945,43352.0
2020-05-26 12:15:00,55.18,55.19,55.13,55.13,22691.0,46.7945,46.803,46.7521,46.7521,22691.0
2020-05-26 12:20:00,55.13,55.17,55.12,55.16,41468.0,46.7521,46.786,46.7436,46.7776,41468.0
2020-05-26 12:25:00,55.16,55.17,55.15,55.16,76303.0,46.7776,46.786,46.7691,46.7776,76303.0
2020-05-26 12:30:00,55.16,55.2,55.16,55.2,43683.0,46.7776,46.8115,46.7776,46.8115,43683.0
2020-05-26 12:35:00,55.2,55.27,55.19,55.27,182997.0,46.8115,46.8708,46.803,46.8708,182997.0
2020-05-26 12:40:00,55.26,55.28,55.24,55.26,144367.0,46.8624,46.8793,46.8454,46.8624,144367.0
2020-05-26 12:45:00,55.26,55.27,55.22,55.23,45460.0,46.8624,46.8708,46.8284,46.8369,45460.0
2020-05-26 12:50:00,55.24,55.28,55.24,55.26,40829.0,46.8454,46.8793,46.8454,46.8624,40829.0
2020-05-26 12:55:00,55.25,55.28,55.24,55.27,24585.0,46.8539,46.8793,46.8454,46.8708,24585.0
2020-05-26 13:00:00,55.28,55.29,55.24,55.25,29555.0,46.8793,46.8878,46.8454,46.8539,29555.0
2020-05-26 13:05:00,55.26,55.28,55.24,55.25,24534.0,46.8624,46.8793,46.8454,46.8539,24534.0
2020-05-26 13:10:00,55.24,55.29,55.24,55.29,37615.0,46.8454,46.8878,46.8454,46.8878,37615.0
2020-05-26 13:15:00,55.29,55.31,55.27,55.29,81778.0,46.8878,46.9048,46.8708,46.8878,81778.0
2020-05-26 13:20:00,55.3,55.33,55.28,55.32,42983.0,46.8963,46.9217,46.8793,46.9132,42983.0
2020-05-26 13:25:00,55.32,55.36,55.31,55.35,51872.0,46.9132,46.9472,46.9048,46.9387,51872.0
2020-05-26 13:30:00,55.35,55.36,55.29,55.3,44075.0,46.9387,46.9472,46.8878,46.8963,44075.0
2020-05-26 13:35:00,55.31,55.32,55.3,55.32,38821.0,46.9048,46.9132,46.8963,46.9132,38821.0
2020-05-26 13:40:00,55.31,55.32,55.3,55.32,35319.0,46.9048,46.9132,46.8963,46.9132,35319.0
2020-05-26 13:45:00,55.31,55.32,55.28,55.29,21337.0,46.9048,46.9132,46.8793,46.8878,21337.0
2020-05-26 13:50:00,55.28,55.3,55.27,55.29,51298.0,46.8793,46.8963,46.8708,46.8878,51298.0
2020-05-26 13:55:00,55.3,55.31,55.28,55.29,70235.0,46.8963,46.9048,46.8793,46.8878,70235.0
2020-05-26 14:00:00,55.28,55.31,55.27,55.29,45916.0,46.8793,46.9048,46.8708,46.8878,45916.0
2020-05-26 14:05:00,55.29,55.3,55.27,55.29,42457.0,46.8878,46.8963,46.8708,46.8878,42457.0
2020-05-26 14:10:00,55.29,55.31,55.27,55.29,13277.0,46.8878,46.9048,46.8708,46.8878,13277.0
2020-05-26 14:15:00,55.28,55.3,55.28,55.3,21891.0,46.8793,46.8963,46.8793,46.8963,21891.0
2020-05-26 14:20:00,55.31,55.33,55.3,55.32,49977.0,46.9048,46.9217,46.8963,46.9132,49977.0
2020-05-26 14:25:00,55.32,55.33,55.3,55.33,82022.0,46.9132,46.9217,46.8963,46.9217,82022.0
2020-05-26 14:30:00,55.32,55.34,55.31,55.31,337985.0,46.9132,46.9302,46.9048,46.9048,337985.0
2020-05-26 14:35:00,55.3,55.33,55.3,55.31,100419.0,46.8963,46.9217,46.8963,46.9048,100419.0
2020-05-26 14:40:00,55.31,55.31,55.28,55.29,58872.0,46.9048,46.9048,46.8793,46.8878,58872.0
2020-05-26 14:45:00,55.29,55.3,55.27,55.29,31464.0,46.8878,46.8963,46.8708,46.8878,31464.0
2020-05-26 14:50:00,55.28,55.3,55.27,55.28,184061.0,46.8793,46.8963,46.8708,46.8793,184061.0
2020-05-26 14:55:00,55.28,55.34,55.27,55.33,131392.0,46.8793,46.9302,46.8708,46.9217,131392.0
2020-05-26 15:00:00,55.33,55.34,55.28,55.29,46521.0,46.9217,46.9302,46.8793,46.8878,46521.0
2020-05-26 15:05:00,55.29,55.32,55.29,55.31,57332.0,46.8878,46.9132,46.8878,46.9048,57332.0
2020-05-26 15:10:00,55.31,55.32,55.3,55.3,42357.0,46.9048,46.9132,46.8963,46.8963,42357.0
2020-05-26 15:15:00,55.3,55.31,55.27,55.29,143089.0,46.8963,46.9048,46.8708,46.8878,143089.0
2020-05-26 15:20:00,55.29,55.35,55.27,55.34,649493.0,46.8878,46.9387,46.8708,46.9302,649493.0
2020-05-26 15:25:00,55.33,55.35,55.31,55.33,152262.0,46.9217,46.9387,46.9048,46.9217,152262.0
2020-05-26 15:30:00,55.33,55.36,55.19,55.23,391957.0,46.9217,46.9472,46.803,46.8369,391957.0
2020-05-26 15:35:00,55.25,55.29,55.23,55.25,302774.0,46.8539,46.8878,46.8369,46.8539,302774.0
2020-05-26 15:40:00,55.24,55.24,55.09,55.1,222848.0,46.8454,46.8454,46.7182,46.7267,222848.0
2020-05-26 15:45:00,55.1,55.13,55.02,55.04,278344.0,46.7267,46.7521,46.6588,46.6758,278344.0
2020-05-26 15:50:00,55.04,55.11,55.03,55.05,369951.0,46.6758,46.7352,46.6673,46.6843,369951.0
2020-05-26 15:55:00,55.05,55.08,55.02,55.06,919274.0,46.6843,46.7097,46.6588,46.6928,919274.0
2020-05-27 09:30:00,55.75,55.75,55.61,55.66,305652.0,47.2779,47.2779,47.1592,47.2016,305652.0
2020-05-27 09:35:00,55.67,55.68,55.56,55.56,198342.0,47.2101,47.2185,47.1168,47.1168,198342.0
2020-05-27 09:40:00,55.56,55.59,55.52,55.58,123492.0,47.1168,47.1422,47.0829,47.1337,123492.0
2020-05-27 09:45:00,55.57,55.57,55.43,55.44,280436.0,47.1253,47.1253,47.0065,47.015,280436.0
2020-05-27 09:50:00,55.43,55.47,55.3,55.3,123387.0,47.0065,47.0405,46.8963,46.8963,123387.0
2020-05-27 09:55:00,55.31,55.37,55.29,55.36,72229.0,46.9048,46.9556,46.8878,46.9472,72229.0
2020-05-27 10:00:00,55.35,55.38,55.3,55.37,213314.0,46.9387,46.9641,46.8963,46.9556,213314.0
2020-05-27 10:05:00,55.37,55.47,55.37,55.47,57652.0,46.9556,47.0405,46.9556,47.0405,57652.0
2020-05-27 10:10:00,55.49,55.54,55.49,55.53,77339.0,47.0574,47.0998,47.0574,47.0913,77339.0
2020-05-27 10:15:00,55.54,55.63,55.54,55.6,54725.0,47.0998,47.1761,47.0998,47.1507,54725.0
2020-05-27 10:20:00,55.61,55.62,55.42,55.47,139323.0,47.1592,47.1677,46.9981,47.0405,139323.0
2020-05-27 10:25:00,55.47,55.52,55.45,55.49,49456.0,47.0405,47.0829,47.0235,47.0574,49456.0
2020-05-27 10:30:00,55.47,55.47,55.34,55.34,116506.0,47.0405,47.0405,46.9302,46.9302,116506.0
2020-05-27 10:35:00,55.35,55.37,55.29,55.31,98984.0,46.9387,46.9556,46.8878,46.9048,98984.0
2020-05-27 10:40:00,55.32,55.32,55.21,55.31,218594.0,46.9132,46.9132,46.82,46.9048,218594.0
2020-05-27 10:45:00,55.32,55.32,55.13,55.13,113210.0,46.9132,46.9132,46.7521,46.7521,113210.0
2020-05-27 10:50:00,55.15,55.24,55.12,55.23,123971.0,46.7691,46.8454,46.7436,46.8369,123971.0
2020-05-27 10:55:00,55.23,55.24,55.18,55.2,116084.0,46.8369,46.8454,46.7945,46.8115,116084.0
2020-05-27 11:00:00,55.21,55.3,55.14,55.26,201530.0,46.82,46.8963,46.7606,46.8624,201530.0
2020-05-27 11:05:00,55.26,55.32,55.23,55.3,66986.0,46.8624,46.9132,46.8369,46.8963,66986.0
2020-05-27 11:10:00,55.28,55.33,55.25,55.3,272619.0,46.8793,46.9217,46.8539,46.8963,272619.0
2020-05-27 11:15:00,55.3,55.38,55.24,55.38,280584.0,46.8963,46.9641,46.8454,46.9641,280584.0
2020-05-27 11:20:00,55.37,55.39,55.33,55.34,97120.0,46.9556,46.9726,46.9217,46.9302,97120.0
2020-05-27 11:25:00,55.35,55.39,55.32,55.38,119704.0,46.9387,46.9726,46.9132,46.9641,119704.0
2020-05-27 11:30:00,55.37,55.41,55.36,55.41,247253.0,46.9556,46.9896,46.9472,46.9896,247253.0
2020-05-27 11:35:00,55.42,55.45,55.18,55.29,399994.0,46.9981,47.0235,46.7945,46.8878,399994.0
2020-05-27 11:40:00,55.27,55.3,55.25,55.27,155070.0,46.8708,46.8963,46.8539,46.8708,155070.0
2020-05-27 11:45:00,55.25,55.41,55.25,55.4,136755.0,46.8539,46.9896,46.8539,46.9811,136755.0
2020-05-27 11:50:00,55.4,55.41,55.36,55.38,37298.0,46.9811,46.9896,46.9472,46.9641,37298.0
2020-05-27 11:55:00,55.38,55.43,55.37,55.41,52767.0,46.9641,47.0065,46.9556,46.9896,52767.0
2020-05-27 12:00:00,55.41,55.48,55.39,55.48,128547.0,46.9896,47.0489,46.9726,47.0489,128547.0
2020-05-27 12:05:00,55.48,55.53,55.46,55.52,137634.0,47.0489,47.0913,47.032,47.0829,137634.0
2020-05-27 12:10:00,55.52,55.56,55.48,55.49,75531.0,47.0829,47.1168,47.0489,47.0574,75531.0
2020-05-27 12:15:00,55.49,55.54,55.48,55.51,35357.0,47.0574,47.0998,47.0489,47.0744,35357.0
2020-05-27 12:20:00,55.51,55.52,55.43,55.46,66085.0,47.0744,47.0829,47.0065,47.032,66085.0
2020-05-27 12:25:00,55.46,55.5,55.43,55.44,214840.0,47.032,47.0659,47.0065,47.015,214840.0
2020-05-27 12:30:00,55.45,55.49,55.42,55.49,65518.0,47.0235,47.0574,46.9981,47.0574,65518.0
2020-05-27 12:35:00,55.48,55.5,55.46,55.48,44730.0,47.0489,47.0659,47.032,47.0489,44730.0
2020-05-27 12:40:00,55.48,55.51,55.46,55.5,205126.0,47.0489,47.0744,47.032,47.0659,205126.0
2020-05-27 12:45:00,55.5,55.54,55.49,55.51,112678.0,47.0659,47.0998,47.0574,47.0744,112678.0
2020-05-27 12:50:00,55.51,55.53,55.5,55.52,63933.0,47.0744,47.0913,47.0659,47.0829,63933.0
2020-05-27 12:55:00,55.51,55.52,55.47,55.48,64432.0,47.0744,47.0829,47.0405,47.0489,64432.0
2020-05-27 13:00:00,55.48,55.51,55.35,55.48,360523.0,47.0489,47.0744,46.9387,47.0489,360523.0
2020-05-27 13:05:00,55.48,55.51,55.46,55.46,40972.0,47.0489,47.0744,47.032,47.032,40972.0
2020-05-27 13:10:00,55.48,55.51,55.46,55.49,282739.0,47.0489,47.0744,47.032,47.0574,282739.0
2020-05-27 13:15:00,55.49,55.5,55.45,55.48,116485.0,47.0574,47.0659,47.0235,47.0489,116485.0
2020-05-27 13:20:00,55.5,55.52,55.48,55.5,54638.0,47.0659,47.0829,47.0489,47.0659,54638.0
2020-05-27 13:25:00,55.49,55.51,55.44,55.48,1981935.0,47.0574,47.0744,47.015,47.0489,1981935.0
2020-05-27 13:30:00,55.48,55.49,55.42,55.43,144690.0,47.0489,47.0574,46.9981,47.0065,144690.0
2020-05-27 13:35:00,55.43,55.54,55.41,55.54,86138.0,47.0065,47.0998,46.9896,47.0998,86138.0
2020-05-27 13:40:00,55.53,55.55,55.51,55.53,94810.0,47.0913,47.1083,47.0744,47.0913,94810.0
2020-05-27 13:45:00,55.53,55.54,55.5,55.53,94493.0,47.0913,47.0998,47.0659,47.0913,94493.0
2020-05-27 13:50:00,55.53,55.56,55.51,55.55,38027.0,47.0913,47.1168,47.0744,47.1083,38027.0
2020-05-27 13:55:00,55.55,55.56,55.52,55.54,17122.0,47.1083,47.1168,47.0829,47.0998,17122.0
2020-05-27 14:00:00,55.55,55.64,55.54,55.62,86021.0,47.1083,47.1846,47.0998,47.1677,86021.0
2020-05-27 14:05:00,55.62,55.62,55.57,55.61,27640.0,47.1677,47.1677,47.1253,47.1592,27640.0
2020-05-27 14:10:00,55.62,55.66,55.61,55.66,46919.0,47.1677,47.2016,47.1592,47.2016,46919.0
2020-05-27 14:15:00,55.65,55.69,55.64,55.67,100388.0,47.1931,47.227,47.1846,47.2101,100388.0
2020-05-27 14:20:00,55.67,55.67,55.59,55.6,131493.0,47.2101,47.2101,47.1422,47.1507,131493.0
2020-05-27 14:25:00,55.6,55.63,55.59,55.62,62767.0,47.1507,47.1761,47.1422,47.1677,62767.0
2020-05-27 14:30:00,55.61,55.64,55.58,55.63,20201.0,47.1592,47.1846,47.1337,47.1761,20201.0
2020-05-27 14:35:00,55.63,55.63,55.6,55.61,42935.0,47.1761,47.1761,47.1507,47.1592,42935.0
2020-05-27 14:40:00,55.61,55.62,55.59,55.61,92136.0,47.1592,47.1677,47.1422,47.1592,92136.0
2020-05-27 14:45:00,55.61,55.61,55.57,55.61,24533.0,47.1592,47.1592,47.1253,47.1592,24533.0
2020-05-27 14:50:00,55.61,55.65,55.59,55.62,67596.0,47.1592,47.1931,47.1422,47.1677,67596.0
2020-05-27 14:55:00,55.65,55.67,55.64,55.66,27299.0,47.1931,47.2101,47.1846,47.2016,27299.0
2020-05-27 15:00:00,55.66,55.67,55.62,55.64,81372.0,47.2016,47.2101,47.1677,47.1846,81372.0
2020-05-27 15:05:00,55.64,55.65,55.59,55.62,55100.0,47.1846,47.1931,47.1422,47.1677,55100.0
2020-05-27 15:10:00,55.62,55.68,55.62,55.66,92598.0,47.1677,47.2185,47.1677,47.2016,92598.0
2020-05-27 15:15:00,55.66,55.67,55.62,55.67,69162.0,47.2016,47.2101,47.1677,47.2101,69162.0
2020-05-27 15:20:00,55.67,55.68,55.64,55.66,76480.0,47.2101,47.2185,47.1846,47.2016,76480.0
2020-05-27 15:25:00,55.65,55.68,55.64,55.67,114087.0,47.1931,47.2185,47.1846,47.2101,114087.0
2020-05-27 15:30:00,55.67,55.67,55.59,55.6,139225.0,47.2101,47.2101,47.1422,47.1507,139225.0
2020-05-27 15:35:00,55.61,55.66,55.59,55.65,153357.0,47.1592,47.2016,47.1422,47.1931,153357.0
2020-05-27 15:40:00,55.65,55.72,55.64,55.71,149349.0,47.1931,47.2525,47.1846,47.244,149349.0
2020-05-27 15:45:00,55.71,55.72,55.68,55.69,205348.0,47.244,47.2525,47.2185,47.227,205348.0
2020-05-27 15:50:00,55.69,55.73,55.68,55.7,248232.0,47.227,47.2609,47.2185,47.2355,248232.0
2020-05-27 15:55:00,55.69,55.73,55.67,55.68,409236.0,47.227,47.2609,47.2101,47.2185,409236.0
2020-05-28 09:30:00,56.38,56.42,56.29,56.32,150538.0,47.8122,47.8461,47.7358,47.7613,150538.0
2020-05-28 09:35:00,56.33,56.4,56.24,56.24,269138.0,47.7698,47.8291,47.6934,47.6934,269138.0
2020-05-28 09:40:00,56.24,56.32,56.22,56.31,89635.0,47.6934,47.7613,47.6765,47.7528,89635.0
2020-05-28 09:45:00,56.33,56.33,56.25,56.25,160236.0,47.7698,47.7698,47.7019,47.7019,160236.0
2020-05-28 09:50:00,56.26,56.36,56.24,56.35,147016.0,47.7104,47.7952,47.6934,47.7867,147016.0
2020-05-28 09:55:00,56.32,56.37,56.32,56.36,1031802.0,47.7613,47.8037,47.7613,47.7952,1031802.0
2020-05-28 10:00:00,56.36,56.36,56.3,56.33,58172.0,47.7952,47.7952,47.7443,47.7698,58172.0
2020-05-28 10:05:00,56.33,56.44,56.32,56.42,186076.0,47.7698,47.863,47.7613,47.8461,186076.0
2020-05-28 10:10:00,56.41,56.48,56.41,56.43,145827.0,47.8376,47.897,47.8376,47.8546,145827.0
2020-05-28 10:15:00,56.43,56.44,56.32,56.36,280196.0,47.8546,47.863,47.7613,47.7952,280196.0
2020-05-28 10:20:00,56.35,56.46,56.35,56.41,54658.0,47.7867,47.88,47.7867,47.8376,54658.0
2020-05-28 10:25:00,56.41,56.54,56.41,56.5,211348.0,47.8376,47.9478,47.8376,47.9139,211348.0
2020-05-28 10:30:00,56.52,56.52,56.45,56.48,67814.0,47.9309,47.9309,47.8715,47.897,67814.0
2020-05-28 10:35:00,56.47,56.54,56.46,56.52,75205.0,47.8885,47.9478,47.88,47.9309,75205.0
2020-05-28 10:40:00,56.53,56.61,56.52,56.6,350867.0,47.9394,48.0072,47.9309,47.9987,350867.0
2020-05-28 10:45:00,56.61,56.65,56.59,56.62,89299.0,48.0072,48.0411,47.9903,48.0157,89299.0
2020-05-28 10:50:00,56.63,56.63,56.55,56.58,79968.0,48.0242,48.0242,47.9563,47.9818,79968.0
2020-05-28 10:55:00,56.59,56.61,56.52,56.54,64758.0,47.9903,48.0072,47.9309,47.9478,64758.0
2020-05-28 11:00:00,56.56,56.56,56.5,56.55,79915.0,47.9648,47.9648,47.9139,47.9563,79915.0
2020-05-28 11:05:00,56.55,56.66,56.54,56.55,116942.0,47.9563,48.0496,47.9478,47.9563,116942.0
2020-05-28 11:10:00,56.54,56.6,56.52,56.6,59867.0,47.9478,47.9987,47.9309,47.9987,59867.0
2020-05-28 11:15:00,56.6,56.64,56.58,56.63,126948.0,47.9987,48.0327,47.9818,48.0242,126948.0
2020-05-28 11:20:00,56.63,56.63,56.54,56.56,90440.0,48.0242,48.0242,47.9478,47.9648,90440.0
2020-05-28 11:25:00,56.55,56.63,56.53,56.63,117178.0,47.9563,48.0242,47.9394,48.0242,117178.0
2020-05-28 11:30:00,56.64,56.64,56.53,56.53,296716.0,48.0327,48.0327,47.9394,47.9394,296716.0
2020-05-28 11:35:00,56.52,56.56,56.49,56.5,147734.0,47.9309,47.9648,47.9054,47.9139,147734.0
2020-05-28 11:40:00,56.5,56.57,56.46,56.57,136818.0,47.9139,47.9733,47.88,47.9733,136818.0
2020-05-28 11:45:00,56.57,56.6,56.54,56.59,128933.0,47.9733,47.9987,47.9478,47.9903,128933.0
2020-05-28 11:50:00,56.59,56.6,56.54,56.57,94079.0,47.9903,47.9987,47.9478,47.9733,94079.0
2020-05-28 11:55:00,56.57,56.62,56.56,56.62,326675.0,47.9733,48.0157,47.9648,48.0157,326675.0
2020-05-28 12:00:00,56.61,56.62,56.56,56.58,112466.0,48.0072,48.0157,47.9648,47.9818,112466.0
2020-05-28 12:05:00,56.58,56.63,56.58,56.61,53224.0,47.9818,48.0242,47.9818,48.0072,53224.0
2020-05-28 12:10:00,56.61,56.64,56.59,56.62,59155.0,48.0072,48.0327,47.9903,48.0157,59155.0
2020-05-28 12:15:00,56.62,56.65,56.61,56.63,51306.0,48.0157,48.0411,48.0072,48.0242,51306.0
2020-05-28 12:20:00,56.63,56.66,56.62,56.65,33338.0,48.0242,48.0496,48.0157,48.0411,33338.0
2020-05-28 12:25:00,56.65,56.67,56.61,56.64,52124.0,48.0411,48.0581,48.0072,48.0327,52124.0
2020-05-28 12:30:00,56.64,56.68,56.61,56.67,233684.0,48.0327,48.0666,48.0072,48.0581,233684.0
2020-05-28 12:35:00,56.67,56.74,56.65,56.73,227725.0,48.0581,48.1175,48.0411,48.109,227725.0
2020-05-28 12:40:00,56.72,56.76,56.72,56.73,71432.0,48.1005,48.1344,48.1005,48.109,71432.0
2020-05-28 12:45:00,56.73,56.76,56.71,56.76,50460.0,48.109,48.1344,48.092,48.1344,50460.0
2020-05-28 12:50:00,56.76,56.78,56.74,56.75,56606.0,48.1344,48.1514,48.1175,48.1259,56606.0
2020-05-28 12:55:00,56.76,56.78,56.74,56.76,42044.0,48.1344,48.1514,48.1175,48.1344,42044.0
2020-05-28 13:00:00,56.75,56.79,56.74,56.79,92655.0,48.1259,48.1599,48.1175,48.1599,92655.0
2020-05-28 13:05:00,56.79,56.79,56.75,56.77,45156.0,48.1599,48.1599,48.1259,48.1429,45156.0
2020-05-28 13:10:00,56.76,56.78,56.75,56.77,33031.0,48.1344,48.1514,48.1259,48.1429,33031.0
2020-05-28 13:15:00,56.78,56.79,56.75,56.75,38038.0,48.1514,48.1599,48.1259,48.1259,38038.0
2020-05-28 13:20:00,56.76,56.77,56.73,56.74,73346.0,48.1344,48.1429,48.109,48.1175,73346.0
2020-05-28 13:25:00,56.75,56.76,56.73,56.76,101051.0,48.1259,48.1344,48.109,48.1344,101051.0
2020-05-28 13:30:00,56.76,56.77,56.75,56.76,87132.0,48.1344,48.1429,48.1259,48.1344,87132.0
2020-05-28 13:35:00,56.77,56.79,56.75,56.77,79947.0,48.1429,48.1599,48.1259,48.1429,79947.0
2020-05-28 13:40:00,56.77,56.79,56.76,56.77,78938.0,48.1429,48.1599,48.1344,48.1429,78938.0
2020-05-28 13:45:00,56.77,56.79,56.74,56.75,75536.0,48.1429,48.1599,48.1175,48.1259,75536.0
2020-05-28 13:50:00,56.75,56.75,56.7,56.75,71154.0,48.1259,48.1259,48.0835,48.1259,71154.0
2020-05-28 13:55:00,56.75,56.8,56.74,56.76,74654.0,48.1259,48.1683,48.1175,48.1344,74654.0
2020-05-28 14:00:00,56.76,56.79,56.76,56.76,54866.0,48.1344,48.1599,48.1344,48.1344,54866.0
2020-05-28 14:05:00,56.75,56.77,56.73,56.74,43446.0,48.1259,48.1429,48.109,48.1175,43446.0
2020-05-28 14:10:00,56.72,56.75,56.71,56.74,46168.0,48.1005,48.1259,48.092,48.1175,46168.0
2020-05-28 14:15:00,56.75,56.78,56.73,56.76,50121.0,48.1259,48.1514,48.109,48.1344,50121.0
2020-05-28 14:20:00,56.75,56.79,56.74,56.75,579996.0,48.1259,48.1599,48.1175,48.1259,579996.0
2020-05-28 14:25:00,56.74,56.76,56.7,56.71,236495.0,48.1175,48.1344,48.0835,48.092,236495.0
2020-05-28 14:30:00,56.72,56.75,56.71,56.74,230490.0,48.1005,48.1259,48.092,48.1175,230490.0
2020-05-28 14:35:00,56.74,56.78,56.72,56.75,182410.0,48.1175,48.1514,48.1005,48.1259,182410.0
2020-05-28 14:40:00,56.74,56.75,56.69,56.7,183839.0,48.1175,48.1259,48.0751,48.0835,183839.0
2020-05-28 14:45:00,56.7,56.73,56.7,56.72,222815.0,48.0835,48.109,48.0835,48.1005,222815.0
2020-05-28 14:50:00,56.72,56.73,56.68,56.7,272647.0,48.1005,48.109,48.0666,48.0835,272647.0
2020-05-28 14:55:00,56.7,56.76,56.67,56.75,243491.0,48.0835,48.1344,48.0581,48.1259,243491.0
2020-05-28 15:00:00,56.75,56.79,56.75,56.78,243680.0,48.1259,48.1599,48.1259,48.1514,243680.0
2020-05-28 15:05:00,56.78,56.79,56.75,56.76,238092.0,48.1514,48.1599,48.1259,48.1344,238092.0
2020-05-28 15:10:00,56.76,56.81,56.73,56.8,244094.0,48.1344,48.1768,48.109,48.1683,244094.0
2020-05-28 15:15:00,56.8,56.81,56.58,56.59,357278.0,48.1683,48.1768,47.9818,47.9903,357278.0
2020-05-28 15:20:00,56.59,56.61,56.54,56.59,447747.0,47.9903,48.0072,47.9478,47.9903,447747.0
2020-05-28 15:25:00,56.59,56.61,56.5,56.51,258933.0,47.9903,48.0072,47.9139,47.9224,258933.0
2020-05-28 15:30:00,56.51,56.54,56.4,56.44,325660.0,47.9224,47.9478,47.8291,47.863,325660.0
2020-05-28 15:35:00,56.43,56.48,56.4,56.47,232188.0,47.8546,47.897,47.8291,47.8885,232188.0
2020-05-28 15:40:00,56.46,56.46,56.38,56.4,351468.0,47.88,47.88,47.8122,47.8291,351468.0
2020-05-28 15:45:00,56.39,56.41,56.26,56.28,453949.0,47.8206,47.8376,47.7104,47.7274,453949.0
2020-05-28 15:50:00,56.27,56.3,56.21,56.24,629898.0,47.7189,47.7443,47.668,47.6934,629898.0
2020-05-28 15:55:00,56.23,56.33,56.19,56.19,1156952.0,47.685,47.7698,47.651,47.651,1156952.0
2020-05-29 09:30:00,56.11,56.16,56.08,56.11,248514.0,47.5832,47.6256,47.5578,47.5832,248514.0
2020-05-29 09:35:00,56.11,56.15,56.07,56.11,87902.0,47.5832,47.6171,47.5493,47.5832,87902.0
2020-05-29 09:40:00,56.11,56.14,56.07,56.13,111873.0,47.5832,47.6086,47.5493,47.6002,111873.0
2020-05-29 09:45:00,56.12,56.17,56.09,56.11,92752.0,47.5917,47.6341,47.5662,47.5832,92752.0
2020-05-29 09:50:00,56.1,56.14,56.09,56.11,153679.0,47.5747,47.6086,47.5662,47.5832,153679.0
2020-05-29 09:55:00,56.11,56.12,56.02,56.05,141561.0,47.5832,47.5917,47.5069,47.5323,141561.0
2020-05-29 10:00:00,56.05,56.09,56.01,56.08,76628.0,47.5323,47.5662,47.4984,47.5578,76628.0
2020-05-29 10:05:00,56.08,56.12,55.98,56.0,85225.0,47.5578,47.5917,47.4729,47.4899,85225.0
2020-05-29 10:10:00,56.01,56.05,55.99,56.04,158557.0,47.4984,47.5323,47.4814,47.5238,158557.0
2020-05-29 10:15:00,56.03,56.06,56.01,56.05,160241.0,47.5154,47.5408,47.4984,47.5323,160241.0
2020-05-29 10:20:00,56.05,56.09,55.98,56.04,106036.0,47.5323,47.5662,47.4729,47.5238,106036.0
2020-05-29 10:25:00,56.05,56.05,55.92,55.95,133862.0,47.5323,47.5323,47.4221,47.4475,133862.0
2020-05-29 10:30:00,55.96,56.05,55.96,56.01,362499.0,47.456,47.5323,47.456,47.4984,362499.0
2020-05-29 10:35:00,56.01,56.02,55.93,55.94,174239.0,47.4984,47.5069,47.4305,47.439,174239.0
2020-05-29 10:40:00,55.93,55.96,55.9,55.95,125710.0,47.4305,47.456,47.4051,47.4475,125710.0
2020-05-29 10:45:00,55.95,55.97,55.85,55.88,126767.0,47.4475,47.4645,47.3627,47.3881,126767.0
2020-05-29 10:50:00,55.89,55.94,55.83,55.83,110443.0,47.3966,47.439,47.3457,47.3457,110443.0
2020-05-29 10:55:00,55.83,55.94,55.83,55.9,123181.0,47.3457,47.439,47.3457,47.4051,123181.0
2020-05-29 11:00:00,55.91,55.95,55.78,55.8,72395.0,47.4136,47.4475,47.3033,47.3203,72395.0
2020-05-29 11:05:00,55.8,55.83,55.73,55.73,133404.0,47.3203,47.3457,47.2609,47.2609,133404.0
2020-05-29 11:10:00,55.73,55.89,55.73,55.88,513087.0,47.2609,47.3966,47.2609,47.3881,513087.0
2020-05-29 11:15:00,55.88,55.9,55.85,55.88,188443.0,47.3881,47.4051,47.3627,47.3881,188443.0
2020-05-29 11:20:00,55.88,55.93,55.86,55.87,76394.0,47.3881,47.4305,47.3712,47.3797,76394.0
2020-05-29 11:25:00,55.87,55.9,55.79,55.81,721117.0,47.3797,47.4051,47.3118,47.3288,721117.0
2020-05-29 11:30:00,55.8,55.87,55.73,55.82,651419.0,47.3203,47.3797,47.2609,47.3373,651419.0
2020-05-29 11:35:00,55.81,55.92,55.79,55.88,260709.0,47.3288,47.4221,47.3118,47.3881,260709.0
2020-05-29 11:40:00,55.88,55.9,55.81,55.82,100764.0,47.3881,47.4051,47.3288,47.3373,100764.0
2020-05-29 11:45:00,55.83,55.86,55.78,55.85,195421.0,47.3457,47.3712,47.3033,47.3627,195421.0
2020-05-29 11:50:00,55.84,55.87,55.79,55.8,439009.0,47.3542,47.3797,47.3118,47.3203,439009.0
2020-05-29 11:55:00,55.79,55.83,55.77,55.79,91953.0,47.3118,47.3457,47.2949,47.3118,91953.0
2020-05-29 12:00:00,55.79,55.82,55.78,55.78,93441.0,47.3118,47.3373,47.3033,47.3033,93441.0
2020-05-29 12:05:00,55.79,55.79,55.71,55.72,73285.0,47.3118,47.3118,47.244,47.2525,73285.0
2020-05-29 12:10:00,55.72,55.76,55.7,55.71,166649.0,47.2525,47.2864,47.2355,47.244,166649.0
2020-05-29 12:15:00,55.7,55.7,55.61,55.62,178720.0,47.2355,47.2355,47.1592,47.1677,178720.0
2020-05-29 12:20:00,55.62,55.66,55.6,55.64,59317.0,47.1677,47.2016,47.1507,47.1846,59317.0
2020-05-29 12:25:00,55.64,55.69,55.63,55.68,58861.0,47.1846,47.227,47.1761,47.2185,58861.0
2020-05-29 12:30:00,55.67,55.67,55.62,55.63,39837.0,47.2101,47.2101,47.1677,47.1761,39837.0
2020-05-29 12:35:00,55.62,55.7,55.62,55.69,69020.0,47.1677,47.2355,47.1677,47.227,69020.0
2020-05-29 12:40:00,55.69,55.71,55.65,55.66,66514.0,47.227,47.244,47.1931,47.2016,66514.0
2020-05-29 12:45:00,55.66,55.66,55.61,55.61,107103.0,47.2016,47.2016,47.1592,47.1592,107103.0
2020-05-29 12:50:00,55.62,55.63,55.45,55.53,246298.0,47.1677,47.1761,47.0235,47.0913,246298.0
2020-05-29 12:55:00,55.51,55.87,55.51,55.78,311440.0,47.0744,47.3797,47.0744,47.3033,311440.0
2020-05-29 13:00:00,55.78,55.8,55.68,55.69,103034.0,47.3033,47.3203,47.2185,47.227,103034.0
2020-05-29 13:05:00,55.68,55.71,55.65,55.68,90444.0,47.2185,47.244,47.1931,47.2185,90444.0
2020-05-29 13:10:00,55.67,55.73,55.66,55.7,37268.0,47.2101,47.2609,47.2016,47.2355,37268.0
2020-05-29 13:15:00,55.71,55.75,55.66,55.67,58623.0,47.244,47.2779,47.2016,47.2101,58623.0
2020-05-29 13:20:00,55.68,55.7,55.65,55.65,55647.0,47.2185,47.2355,47.1931,47.1931,55647.0
2020-05-29 13:25:00,55.65,55.67,55.64,55.64,97270.0,47.1931,47.2101,47.1846,47.1846,97270.0
2020-05-29 13:30:00,55.64,55.68,55.64,55.65,49002.0,47.1846,47.2185,47.1846,47.1931,49002.0
2020-05-29 13:35:00,55.65,55.65,55.59,55.61,70968.0,47.1931,47.1931,47.1422,47.1592,70968.0
2020-05-29 13:40:00,55.61,55.64,55.57,55.58,225777.0,47.1592,47.1846,47.1253,47.1337,225777.0
2020-05-29 13:45:00,55.59,55.61,55.56,55.59,86499.0,47.1422,47.1592,47.1168,47.1422,86499.0
2020-05-29 13:50:00,55.59,55.61,55.56,55.6,133698.0,47.1422,47.1592,47.1168,47.1507,133698.0
2020-05-29 13:55:00,55.6,55.63,55.59,55.62,145470.0,47.1507,47.1761,47.1422,47.1677,145470.0
2020-05-29 14:00:00,55.62,55.65,55.58,55.59,108793.0,47.1677,47.1931,47.1337,47.1422,108793.0
2020-05-29 14:05:00,55.6,55.8,55.57,55.8,349915.0,47.1507,47.3203,47.1253,47.3203,349915.0
2020-05-29 14:10:00,55.8,55.83,55.73,55.73,193895.0,47.3203,47.3457,47.2609,47.2609,193895.0
2020-05-29 14:15:00,55.74,55.81,55.71,55.81,129252.0,47.2694,47.3288,47.244,47.3288,129252.0
2020-05-29 14:20:00,55.81,55.83,55.77,55.8,170489.0,47.3288,47.3457,47.2949,47.3203,170489.0
2020-05-29 14:25:00,55.79,55.88,55.79,55.85,614944.0,47.3118,47.3881,47.3118,47.3627,614944.0
2020-05-29 14:30:00,55.85,55.86,55.8,55.83,182317.0,47.3627,47.3712,47.3203,47.3457,182317.0
2020-05-29 14:35:00,55.83,55.86,55.77,55.78,234952.0,47.3457,47.3712,47.2949,47.3033,234952.0
2020-05-29 14:40:00,55.78,55.82,55.77,55.78,161196.0,47.3033,47.3373,47.2949,47.3033,161196.0
2020-05-29 14:45:00,55.79,55.81,55.69,55.7,264492.0,47.3118,47.3288,47.227,47.2355,264492.0
2020-05-29 14:50:00,55.71,55.71,55.46,55.58,367383.0,47.244,47.244,47.032,47.1337,367383.0
2020-05-29 14:55:00,55.58,55.95,55.54,55.94,449101.0,47.1337,47.4475,47.0998,47.439,449101.0
2020-05-29 15:00:00,55.95,56.11,55.94,56.1,501030.0,47.4475,47.5832,47.439,47.5747,501030.0
2020-05-29 15:05:00,56.1,56.14,56.04,56.09,193188.0,47.5747,47.6086,47.5238,47.5662,193188.0
2020-05-29 15:10:00,56.1,56.15,56.02,56.04,291084.0,47.5747,47.6171,47.5069,47.5238,291084.0
2020-05-29 15:15:00,56.04,56.07,55.98,56.06,272000.0,47.5238,47.5493,47.4729,47.5408,272000.0
2020-05-29 15:20:00,56.07,56.14,56.04,56.14,220711.0,47.5493,47.6086,47.5238,47.6086,220711.0
2020-05-29 15:25:00,56.13,56.13,55.97,56.0,260329.0,47.6002,47.6002,47.4645,47.4899,260329.0
2020-05-29 15:30:00,55.99,56.08,55.98,56.03,375376.0,47.4814,47.5578,47.4729,47.5154,375376.0
2020-05-29 15:35:00,56.03,56.09,56.02,56.07,403009.0,47.5154,47.5662,47.5069,47.5493,403009.0
2020-05-29 15:40:00,56.06,56.09,56.02,56.07,237653.0,47.5408,47.5662,47.5069,47.5493,237653.0
2020-05-29 15:45:00,56.08,56.09,55.96,55.98,431543.0,47.5578,47.5662,47.456,47.4729,431543.0
2020-05-29 15:50:00,55.98,56.13,55.98,56.11,475402.0,47.4729,47.6002,47.4729,47.5832,475402.0
2020-05-29 15:55:00,56.11,56.14,56.05,56.05,1420821.0,47.5832,47.6086,47.5323,47.5323,1420821.0
2020-06-01 09:30:00,56.53,56.59,56.44,56.51,170597.0,47.9394,47.9903,47.863,47.9224,170597.0
2020-06-01 09:35:00,56.51,56.53,56.47,56.5,135508.0,47.9224,47.9394,47.8885,47.9139,135508.0
2020-06-01 09:40:00,56.51,56.6,56.5,56.6,99129.0,47.9224,47.9987,47.9139,47.9987,99129.0
2020-06-01 09:45:00,56.59,56.67,56.59,56.65,52182.0,47.9903,48.0581,47.9903,48.0411,52182.0
2020-06-01 09:50:00,56.65,56.69,56.61,56.63,55738.0,48.0411,48.0751,48.0072,48.0242,55738.0
2020-06-01 09:55:00,56.62,56.63,56.6,56.61,410923.0,48.0157,48.0242,47.9987,48.0072,410923.0
2020-06-01 10:00:00,56.62,56.69,56.56,56.6,381151.0,48.0157,48.0751,47.9648,47.9987,381151.0
2020-06-01 10:05:00,56.6,56.69,56.6,56.65,158585.0,47.9987,48.0751,47.9987,48.0411,158585.0
2020-06-01 10:10:00,56.65,56.77,56.64,56.75,73988.0,48.0411,48.1429,48.0327,48.1259,73988.0
2020-06-01 10:15:00,56.75,56.83,56.73,56.8,356822.0,48.1259,48.1938,48.109,48.1683,356822.0
2020-06-01 10:20:00,56.8,56.85,56.79,56.82,53599.0,48.1683,48.2107,48.1599,48.1853,53599.0
2020-06-01 10:25:00,56.83,56.85,56.8,56.82,78302.0,48.1938,48.2107,48.1683,48.1853,78302.0
2020-06-01 10:30:00,56.82,56.87,56.81,56.87,158224.0,48.1853,48.2277,48.1768,48.2277,158224.0
2020-06-01 10:35:00,56.87,56.87,56.79,56.84,82258.0,48.2277,48.2277,48.1599,48.2023,82258.0
2020-06-01 10:40:00,56.83,56.87,56.82,56.85,96133.0,48.1938,48.2277,48.1853,48.2107,96133.0
2020-06-01 10:45:00,56.84,56.84,56.81,56.83,66098.0,48.2023,48.2023,48.1768,48.1938,66098.0
2020-06-01 10:50:00,56.82,56.88,56.79,56.87,86531.0,48.1853,48.2362,48.1599,48.2277,86531.0
2020-06-01 10:55:00,56.88,56.92,56.87,56.91,104941.0,48.2362,48.2701,48.2277,48.2616,104941.0
2020-06-01 11:00:00,56.92,56.94,56.79,56.79,113701.0,48.2701,48.2871,48.1599,48.1599,113701.0
2020-06-01 11:05:00,56.79,56.84,56.78,56.79,55227.0,48.1599,48.2023,48.1514,48.1599,55227.0
2020-06-01 11:10:00,56.8,56.82,56.76,56.81,67320.0,48.1683,48.1853,48.1344,48.1768,67320.0
2020-06-01 11:15:00,56.81,56.86,56.77,56.83,154614.0,48.1768,48.2192,48.1429,48.1938,154614.0
2020-06-01 11:20:00,56.84,56.87,56.81,56.85,82092.0,48.2023,48.2277,48.1768,48.2107,82092.0
2020-06-01 11:25:00,56.84,56.86,56.77,56.84,123379.0,48.2023,48.2192,48.1429,48.2023,123379.0
2020-06-01 11:30:00,56.83,56.85,56.81,56.84,109914.0,48.1938,48.2107,48.1768,48.2023,109914.0
2020-06-01 11:35:00,56.84,56.89,56.8,56.87,198633.0,48.2023,48.2447,48.1683,48.2277,198633.0
2020-06-01 11:40:00,56.88,56.9,56.86,56.9,57270.0,48.2362,48.2531,48.2192,48.2531,57270.0
2020-06-01 11:45:00,56.9,56.91,56.87,56.9,65007.0,48.2531,48.2616,48.2277,48.2531,65007.0
2020-06-01 11:50:00,56.9,56.91,56.87,56.9,72643.0,48.2531,48.2616,48.2277,48.2531,72643.0
2020-06-01 11:55:00,56.89,56.93,56.89,56.92,35791.0,48.2447,48.2786,48.2447,48.2701,35791.0
2020-06-01 12:00:00,56.92,56.92,56.86,56.91,52377.0,48.2701,48.2701,48.2192,48.2616,52377.0
2020-06-01 12:05:00,56.92,56.95,56.91,56.95,28271.0,48.2701,48.2955,48.2616,48.2955,28271.0
2020-06-01 12:10:00,56.94,56.96,56.94,56.96,29265.0,48.2871,48.304,48.2871,48.304,29265.0
2020-06-01 12:15:00,56.95,56.97,56.95,56.96,54355.0,48.2955,48.3125,48.2955,48.304,54355.0
2020-06-01 12:20:00,56.96,56.97,56.94,56.96,60174.0,48.304,48.3125,48.2871,48.304,60174.0
2020-06-01 12:25:00,56.96,56.96,56.9,56.92,31519.0,48.304,48.304,48.2531,48.2701,31519.0
2020-06-01 12:30:00,56.93,56.95,56.92,56.94,33070.0,48.2786,48.2955,48.2701,48.2871,33070.0
2020-06-01 12:35:00,56.94,56.94,56.92,56.93,62580.0,48.2871,48.2871,48.2701,48.2786,62580.0
2020-06-01 12:40:00,56.94,56.95,56.91,56.92,41855.0,48.2871,48.2955,48.2616,48.2701,41855.0
2020-06-01 12:45:00,56.93,56.95,56.92,56.94,125421.0,48.2786,48.2955,48.2701,48.2871,125421.0
2020-06-01 12:50:00,56.94,56.95,56.92,56.94,15695.0,48.2871,48.2955,48.2701,48.2871,15695.0
2020-06-01 12:55:00,56.93,56.95,56.92,56.94,32853.0,48.2786,48.2955,48.2701,48.2871,32853.0
2020-06-01 13:00:00,56.95,56.97,56.93,56.97,18279.0,48.2955,48.3125,48.2786,48.3125,18279.0
2020-06-01 13:05:00,56.96,56.99,56.95,56.97,133379.0,48.304,48.3295,48.2955,48.3125,133379.0
2020-06-01 13:10:00,56.97,56.99,56.95,56.98,128380.0,48.3125,48.3295,48.2955,48.321,128380.0
2020-06-01 13:15:00,56.98,57.02,56.98,57.0,43988.0,48.321,48.3549,48.321,48.3379,43988.0
2020-06-01 13:20:00,56.99,57.01,56.99,57.01,27427.0,48.3295,48.3464,48.3295,48.3464,27427.0
2020-06-01 13:25:00,57.01,57.03,56.99,57.0,61640.0,48.3464,48.3634,48.3295,48.3379,61640.0
2020-06-01 13:30:00,57.0,57.03,56.98,57.02,47610.0,48.3379,48.3634,48.321,48.3549,47610.0
2020-06-01 13:35:00,57.03,57.07,57.02,57.06,159638.0,48.3634,48.3973,48.3549,48.3888,159638.0
2020-06-01 13:40:00,57.05,57.06,57.04,57.06,18715.0,48.3803,48.3888,48.3719,48.3888,18715.0
2020-06-01 13:45:00,57.05,57.07,57.04,57.06,36153.0,48.3803,48.3973,48.3719,48.3888,36153.0
2020-06-01 13:50:00,57.05,57.07,57.03,57.05,92343.0,48.3803,48.3973,48.3634,48.3803,92343.0
2020-06-01 13:55:00,57.05,57.06,57.02,57.05,86239.0,48.3803,48.3888,48.3549,48.3803,86239.0
2020-06-01 14:00:00,57.06,57.07,57.03,57.05,69853.0,48.3888,48.3973,48.3634,48.3803,69853.0
2020-06-01 14:05:00,57.05,57.09,57.05,57.08,207110.0,48.3803,48.4143,48.3803,48.4058,207110.0
2020-06-01 14:10:00,57.08,57.09,57.03,57.04,109609.0,48.4058,48.4143,48.3634,48.3719,109609.0
2020-06-01 14:15:00,57.05,57.06,57.02,57.05,73675.0,48.3803,48.3888,48.3549,48.3803,73675.0
2020-06-01 14:20:00,57.05,57.07,57.04,57.05,248080.0,48.3803,48.3973,48.3719,48.3803,248080.0
2020-06-01 14:25:00,57.05,57.06,57.02,57.03,147375.0,48.3803,48.3888,48.3549,48.3634,147375.0
2020-06-01 14:30:00,57.02,57.06,57.02,57.06,89785.0,48.3549,48.3888,48.3549,48.3888,89785.0
2020-06-01 14:35:00,57.06,57.1,57.04,57.09,48070.0,48.3888,48.4227,48.3719,48.4143,48070.0
2020-06-01 14:40:00,57.09,57.11,57.08,57.11,59867.0,48.4143,48.4312,48.4058,48.4312,59867.0
2020-06-01 14:45:00,57.11,57.14,57.09,57.13,62304.0,48.4312,48.4567,48.4143,48.4482,62304.0
2020-06-01 14:50:00,57.13,57.17,57.12,57.15,80169.0,48.4482,48.4821,48.4397,48.4651,80169.0
2020-06-01 14:55:00,57.16,57.19,57.15,57.18,106279.0,48.4736,48.4991,48.4651,48.4906,106279.0
2020-06-01 15:00:00,57.17,57.2,57.17,57.19,104732.0,48.4821,48.5076,48.4821,48.4991,104732.0
2020-06-01 15:05:00,57.2,57.2,57.11,57.14,49899.0,48.5076,48.5076,48.4312,48.4567,49899.0
2020-06-01 15:10:00,57.14,57.15,57.1,57.1,35313.0,48.4567,48.4651,48.4227,48.4227,35313.0
2020-06-01 15:15:00,57.1,57.15,57.08,57.14,79861.0,48.4227,48.4651,48.4058,48.4567,79861.0
2020-06-01 15:20:00,57.15,57.18,57.14,57.18,63260.0,48.4651,48.4906,48.4567,48.4906,63260.0
2020-06-01 15:25:00,57.18,57.22,57.17,57.19,73363.0,48.4906,48.5245,48.4821,48.4991,73363.0
2020-06-01 15:30:00,57.18,57.24,57.17,57.22,72847.0,48.4906,48.5415,48.4821,48.5245,72847.0
2020-06-01 15:35:00,57.22,57.23,57.16,57.18,92626.0,48.5245,48.533,48.4736,48.4906,92626.0
2020-06-01 15:40:00,57.18,57.21,57.15,57.21,109430.0,48.4906,48.516,48.4651,48.516,109430.0
2020-06-01 15:45:00,57.2,57.21,57.16,57.17,267796.0,48.5076,48.516,48.4736,48.4821,267796.0
2020-06-01 15:50:00,57.17,57.27,57.15,57.27,364514.0,48.4821,48.5669,48.4651,48.5669,364514.0
2020-06-01 15:55:00,57.27,57.32,57.26,57.32,827938.0,48.5669,48.6093,48.5584,48.6093,827938.0
2020-06-02 09:30:00,57.67,57.7,57.62,57.67,293995.0,48.9061,48.9316,48.8637,48.9061,293995.0
2020-06-02 09:35:00,57.67,57.67,57.59,57.67,151683.0,48.9061,48.9061,48.8383,48.9061,151683.0
2020-06-02 09:40:00,57.66,57.73,57.66,57.7,131866.0,48.8976,48.957,48.8976,48.9316,131866.0
2020-06-02 09:45:00,57.7,57.71,57.65,57.71,60949.0,48.9316,48.94,48.8892,48.94,60949.0
2020-06-02 09:50:00,57.71,57.8,57.71,57.78,146252.0,48.94,49.0164,48.94,48.9994,146252.0
2020-06-02 09:55:00,57.77,57.82,57.73,57.82,579926.0,48.9909,49.0333,48.957,49.0333,579926.0
2020-06-02 10:00:00,57.82,57.86,57.82,57.83,75083.0,49.0333,49.0673,49.0333,49.0418,75083.0
2020-06-02 10:05:00,57.83,57.87,57.82,57.85,324800.0,49.0418,49.0757,49.0333,49.0588,324800.0
2020-06-02 10:10:00,57.87,57.87,57.8,57.81,53635.0,49.0757,49.0757,49.0164,49.0249,53635.0
2020-06-02 10:15:00,57.82,57.9,57.8,57.9,81376.0,49.0333,49.1012,49.0164,49.1012,81376.0
2020-06-02 10:20:00,57.9,57.93,57.88,57.91,75650.0,49.1012,49.1266,49.0842,49.1097,75650.0
2020-06-02 10:25:00,57.91,57.95,57.89,57.94,53853.0,49.1097,49.1436,49.0927,49.1351,53853.0
2020-06-02 10:30:00,57.94,57.96,57.87,57.88,83510.0,49.1351,49.1521,49.0757,49.0842,83510.0
2020-06-02 10:35:00,57.89,57.92,57.88,57.9,147540.0,49.0927,49.1181,49.0842,49.1012,147540.0
2020-06-02 10:40:00,57.89,57.91,57.84,57.84,84792.0,49.0927,49.1097,49.0503,49.0503,84792.0
2020-06-02 10:45:00,57.85,57.88,57.78,57.79,78801.0,49.0588,49.0842,48.9994,49.0079,78801.0
2020-06-02 10:50:00,57.78,57.85,57.76,57.85,201844.0,48.9994,49.0588,48.9825,49.0588,201844.0
2020-06-02 10:55:00,57.85,57.87,57.83,57.84,34087.0,49.0588,49.0757,49.0418,49.0503,34087.0
2020-06-02 11:00:00,57.85,57.86,57.7,57.78,123525.0,49.0588,49.0673,48.9316,48.9994,123525.0
2020-06-02 11:05:00,57.77,57.78,57.65,57.66,138519.0,48.9909,48.9994,48.8892,48.8976,138519.0
2020-06-02 11:10:00,57.66,57.73,57.66,57.67,64930.0,48.8976,48.957,48.8976,48.9061,64930.0
2020-06-02 11:15:00,57.67,57.78,57.66,57.77,248759.0,48.9061,48.9994,48.8976,48.9909,248759.0
2020-06-02 11:20:00,57.77,57.79,57.72,57.73,73363.0,48.9909,49.0079,48.9485,48.957,73363.0
2020-06-02 11:25:00,57.74,57.75,57.65,57.65,143974.0,48.9655,48.974,48.8892,48.8892,143974.0
2020-06-02 11:30:00,57.66,57.7,57.61,57.69,371690.0,48.8976,48.9316,48.8552,48.9231,371690.0
2020-06-02 11:35:00,57.69,57.73,57.66,57.7,102250.0,48.9231,48.957,48.8976,48.9316,102250.0
2020-06-02 11:40:00,57.7,57.74,57.69,57.69,62649.0,48.9316,48.9655,48.9231,48.9231,62649.0
2020-06-02 11:45:00,57.69,57.72,57.64,57.67,173687.0,48.9231,48.9485,48.8807,48.9061,173687.0
2020-06-02 11:50:00,57.65,57.65,57.6,57.62,129264.0,48.8892,48.8892,48.8468,48.8637,129264.0
2020-06-02 11:55:00,57.62,57.64,57.58,57.63,93621.0,48.8637,48.8807,48.8298,48.8722,93621.0
2020-06-02 12:00:00,57.63,57.66,57.6,57.64,39742.0,48.8722,48.8976,48.8468,48.8807,39742.0
2020-06-02 12:05:00,57.64,57.66,57.63,57.65,63278.0,48.8807,48.8976,48.8722,48.8892,63278.0
2020-06-02 12:10:00,57.65,57.7,57.63,57.69,57411.0,48.8892,48.9316,48.8722,48.9231,57411.0
2020-06-02 12:15:00,57.69,57.72,57.67,57.71,92250.0,48.9231,48.9485,48.9061,48.94,92250.0
2020-06-02 12:20:00,57.7,57.72,57.68,57.69,57966.0,48.9316,48.9485,48.9146,48.9231,57966.0
2020-06-02 12:25:00,57.69,57.73,57.69,57.73,44749.0,48.9231,48.957,48.9231,48.957,44749.0
2020-06-02 12:30:00,57.73,57.75,57.73,57.74,15531.0,48.957,48.974,48.957,48.9655,15531.0
2020-06-02 12:35:00,57.74,57.75,57.72,57.74,32281.0,48.9655,48.974,48.9485,48.9655,32281.0
2020-06-02 12:40:00,57.75,57.77,57.73,57.77,27709.0,48.974,48.9909,48.957,48.9909,27709.0
2020-06-02 12:45:00,57.76,57.77,57.74,57.77,301687.0,48.9825,48.9909,48.9655,48.9909,301687.0
2020-06-02 12:50:00,57.76,57.77,57.72,57.72,27657.0,48.9825,48.9909,48.9485,48.9485,27657.0
2020-06-02 12:55:00,57.72,57.74,57.72,57.73,67389.0,48.9485,48.9655,48.9485,48.957,67389.0
2020-06-02 13:00:00,57.73,57.74,57.71,57.73,22812.0,48.957,48.9655,48.94,48.957,22812.0
2020-06-02 13:05:00,57.73,57.78,57.73,57.78,36249.0,48.957,48.9994,48.957,48.9994,36249.0
2020-06-02 13:10:00,57.78,57.81,57.76,57.8,37729.0,48.9994,49.0249,48.9825,49.0164,37729.0
2020-06-02 13:15:00,57.8,57.83,57.79,57.82,156418.0,49.0164,49.0418,49.0079,49.0333,156418.0
2020-06-02 13:20:00,57.82,57.82,57.78,57.79,28040.0,49.0333,49.0333,48.9994,49.0079,28040.0
2020-06-02 13:25:00,57.8,57.8,57.77,57.8,56330.0,49.0164,49.0164,48.9909,49.0164,56330.0
2020-06-02 13:30:00,57.8,57.8,57.76,57.77,81616.0,49.0164,49.0164,48.9825,48.9909,81616.0
2020-06-02 13:35:00,57.78,57.79,57.76,57.77,34261.0,48.9994,49.0079,48.9825,48.9909,34261.0
2020-06-02 13:40:00,57.76,57.78,57.75,57.78,41114.0,48.9825,48.9994,48.974,48.9994,41114.0
2020-06-02 13:45:00,57.78,57.78,57.74,57.75,128227.0,48.9994,48.9994,48.9655,48.974,128227.0
2020-06-02 13:50:00,57.76,57.76,57.73,57.73,89833.0,48.9825,48.9825,48.957,48.957,89833.0
2020-06-02 13:55:00,57.73,57.77,57.73,57.77,72149.0,48.957,48.9909,48.957,48.9909,72149.0
2020-06-02 14:00:00,57.77,57.8,57.74,57.79,88063.0,48.9909,49.0164,48.9655,49.0079,88063.0
2020-06-02 14:05:00,57.79,57.79,57.7,57.72,82816.0,49.0079,49.0079,48.9316,48.9485,82816.0
2020-06-02 14:10:00,57.73,57.75,57.71,57.75,35892.0,48.957,48.974,48.94,48.974,35892.0
2020-06-02 14:15:00,57.76,57.79,57.74,57.79,50510.0,48.9825,49.0079,48.9655,49.0079,50510.0
2020-06-02 14:20:00,57.79,57.79,57.77,57.79,27520.0,49.0079,49.0079,48.9909,49.0079,27520.0
2020-06-02 14:25:00,57.79,57.79,57.72,57.75,38772.0,49.0079,49.0079,48.9485,48.974,38772.0
2020-06-02 14:30:00,57.75,57.75,57.67,57.67,148582.0,48.974,48.974,48.9061,48.9061,148582.0
2020-06-02 14:35:00,57.68,57.7,57.68,57.7,284562.0,48.9146,48.9316,48.9146,48.9316,284562.0
2020-06-02 14:40:00,57.69,57.74,57.69,57.73,105600.0,48.9231,48.9655,48.9231,48.957,105600.0
2020-06-02 14:45:00,57.73,57.75,57.72,57.75,114124.0,48.957,48.974,48.9485,48.974,114124.0
2020-06-02 14:50:00,57.75,57.77,57.74,57.77,136061.0,48.974,48.9909,48.9655,48.9909,136061.0
2020-06-02 14:55:00,57.77,57.81,57.75,57.78,135833.0,48.9909,49.0249,48.974,48.9994,135833.0
2020-06-02 15:00:00,57.78,57.79,57.74,57.77,78105.0,48.9994,49.0079,48.9655,48.9909,78105.0
2020-06-02 15:05:00,57.75,57.77,57.71,57.72,149509.0,48.974,48.9909,48.94,48.9485,149509.0
2020-06-02 15:10:00,57.72,57.75,57.71,57.73,600682.0,48.9485,48.974,48.94,48.957,600682.0
2020-06-02 15:15:00,57.74,57.77,57.73,57.75,152043.0,48.9655,48.9909,48.957,48.974,152043.0
2020-06-02 15:20:00,57.76,57.76,57.69,57.71,184083.0,48.9825,48.9825,48.9231,48.94,184083.0
2020-06-02 15:25:00,57.71,57.72,57.66,57.71,135371.0,48.94,48.9485,48.8976,48.94,135371.0
2020-06-02 15:30:00,57.72,57.73,57.69,57.7,208748.0,48.9485,48.957,48.9231,48.9316,208748.0
2020-06-02 15:35:00,57.71,57.75,57.7,57.74,181295.0,48.94,48.974,48.9316,48.9655,181295.0
2020-06-02 15:40:00,57.75,57.78,57.73,57.78,247637.0,48.974,48.9994,48.957,48.9994,247637.0
2020-06-02 15:45:00,57.78,57.84,57.75,57.84,295535.0,48.9994,49.0503,48.974,49.0503,295535.0
2020-06-02 15:50:00,57.85,57.92,57.85,57.9,457891.0,49.0588,49.1181,49.0588,49.1012,457891.0
2020-06-02 15:55:00,57.9,57.94,57.86,57.91,590798.0,49.1012,49.1351,49.0673,49.1097,590798.0
2020-06-03 09:30:00,58.6,58.71,58.54,58.71,117010.0,49.6948,49.7881,49.6439,49.7881,117010.0
2020-06-03 09:35:00,58.72,58.73,58.55,58.6,158407.0,49.7966,49.805,49.6524,49.6948,158407.0
2020-06-03 09:40:00,58.59,58.65,58.58,58.65,133897.0,49.6863,49.7372,49.6778,49.7372,133897.0
2020-06-03 09:45:00,58.65,58.68,58.61,58.62,94654.0,49.7372,49.7626,49.7033,49.7118,94654.0
2020-06-03 09:50:00,58.61,58.74,58.61,58.64,177865.0,49.7033,49.8135,49.7033,49.7287,177865.0
2020-06-03 09:55:00,58.66,58.74,58.65,58.71,87778.0,49.7457,49.8135,49.7372,49.7881,87778.0
2020-06-03 10:00:00,58.71,58.86,58.7,58.82,221878.0,49.7881,49.9153,49.7796,49.8814,221878.0
2020-06-03 10:05:00,58.82,58.84,58.77,58.8,477069.0,49.8814,49.8983,49.839,49.8644,477069.0
2020-06-03 10:10:00,58.8,58.82,58.76,58.78,80765.0,49.8644,49.8814,49.8305,49.8474,80765.0
2020-06-03 10:15:00,58.78,58.9,58.76,58.89,99259.0,49.8474,49.9492,49.8305,49.9407,99259.0
2020-06-03 10:20:00,58.9,58.9,58.83,58.9,65736.0,49.9492,49.9492,49.8898,49.9492,65736.0
2020-06-03 10:25:00,58.9,58.96,58.88,58.96,160204.0,49.9492,50.0001,49.9322,50.0001,160204.0
2020-06-03 10:30:00,58.96,59.02,58.94,59.0,38736.0,50.0001,50.051,49.9831,50.034,38736.0
2020-06-03 10:35:00,59.0,59.02,58.95,58.95,68648.0,50.034,50.051,49.9916,49.9916,68648.0
2020-06-03 10:40:00,58.95,58.98,58.92,58.98,430909.0,49.9916,50.0171,49.9662,50.0171,430909.0
2020-06-03 10:45:00,58.97,58.99,58.91,58.96,181906.0,50.0086,50.0255,49.9577,50.0001,181906.0
2020-06-03 10:50:00,58.97,58.98,58.91,58.97,122635.0,50.0086,50.0171,49.9577,50.0086,122635.0
2020-06-03 10:55:00,58.99,59.0,58.9,58.9,486121.0,50.0255,50.034,49.9492,49.9492,486121.0
2020-06-03 11:00:00,58.89,59.06,58.88,59.05,280247.0,49.9407,50.0849,49.9322,50.0764,280247.0
2020-06-03 11:05:00,59.06,59.14,59.06,59.13,323092.0,50.0849,50.1527,50.0849,50.1443,323092.0
2020-06-03 11:10:00,59.13,59.17,59.08,59.14,56428.0,50.1443,50.1782,50.1019,50.1527,56428.0
2020-06-03 11:15:00,59.14,59.19,59.13,59.14,190669.0,50.1527,50.1951,50.1443,50.1527,190669.0
2020-06-03 11:20:00,59.14,59.15,59.04,59.07,154271.0,50.1527,50.1612,50.0679,50.0934,154271.0
2020-06-03 11:25:00,59.06,59.11,59.06,59.09,152252.0,50.0849,50.1273,50.0849,50.1103,152252.0
2020-06-03 11:30:00,59.11,59.16,59.07,59.16,158411.0,50.1273,50.1697,50.0934,50.1697,158411.0
2020-06-03 11:35:00,59.15,59.17,59.12,59.14,83700.0,50.1612,50.1782,50.1358,50.1527,83700.0
2020-06-03 11:40:00,59.14,59.17,59.12,59.12,86585.0,50.1527,50.1782,50.1358,50.1358,86585.0
2020-06-03 11:45:00,59.13,59.2,59.1,59.17,91882.0,50.1443,50.2036,50.1188,50.1782,91882.0
2020-06-03 11:50:00,59.16,59.2,59.16,59.17,85927.0,50.1697,50.2036,50.1697,50.1782,85927.0
2020-06-03 11:55:00,59.17,59.2,59.14,59.16,41328.0,50.1782,50.2036,50.1527,50.1697,41328.0
2020-06-03 12:00:00,59.16,59.16,59.1,59.13,183634.0,50.1697,50.1697,50.1188,50.1443,183634.0
2020-06-03 12:05:00,59.13,59.16,59.11,59.11,36068.0,50.1443,50.1697,50.1273,50.1273,36068.0
2020-06-03 12:10:00,59.12,59.13,59.1,59.12,15706.0,50.1358,50.1443,50.1188,50.1358,15706.0
2020-06-03 12:15:00,59.13,59.13,59.06,59.08,54852.0,50.1443,50.1443,50.0849,50.1019,54852.0
2020-06-03 12:20:00,59.09,59.09,59.05,59.07,31426.0,50.1103,50.1103,50.0764,50.0934,31426.0
2020-06-03 12:25:00,59.07,59.12,59.06,59.12,39534.0,50.0934,50.1358,50.0849,50.1358,39534.0
2020-06-03 12:30:00,59.12,59.16,59.11,59.16,60929.0,50.1358,50.1697,50.1273,50.1697,60929.0
2020-06-03 12:35:00,59.16,59.17,59.14,59.14,60143.0,50.1697,50.1782,50.1527,50.1527,60143.0
2020-06-03 12:40:00,59.14,59.16,59.13,59.15,54582.0,50.1527,50.1697,50.1443,50.1612,54582.0
2020-06-03 12:45:00,59.15,59.16,59.08,59.1,41120.0,50.1612,50.1697,50.1019,50.1188,41120.0
2020-06-03 12:50:00,59.09,59.12,59.06,59.08,58690.0,50.1103,50.1358,50.0849,50.1019,58690.0
2020-06-03 12:55:00,59.08,59.08,59.04,59.04,13788.0,50.1019,50.1019,50.0679,50.0679,13788.0
2020-06-03 13:00:00,59.04,59.08,59.04,59.07,132149.0,50.0679,50.1019,50.0679,50.0934,132149.0
2020-06-03 13:05:00,59.07,59.1,59.07,59.1,59531.0,50.0934,50.1188,50.0934,50.1188,59531.0
2020-06-03 13:10:00,59.1,59.12,59.09,59.1,34986.0,50.1188,50.1358,50.1103,50.1188,34986.0
2020-06-03 13:15:00,59.11,59.12,59.09,59.12,51651.0,50.1273,50.1358,50.1103,50.1358,51651.0
2020-06-03 13:20:00,59.12,59.14,59.11,59.14,25668.0,50.1358,50.1527,50.1273,50.1527,25668.0
2020-06-03 13:25:00,59.15,59.16,59.14,59.15,102760.0,50.1612,50.1697,50.1527,50.1612,102760.0
2020-06-03 13:30:00,59.15,59.17,59.13,59.14,291017.0,50.1612,50.1782,50.1443,50.1527,291017.0
2020-06-03 13:35:00,59.14,59.14,59.12,59.13,124170.0,50.1527,50.1527,50.1358,50.1443,124170.0
2020-06-03 13:40:00,59.13,59.15,59.12,59.14,117260.0,50.1443,50.1612,50.1358,50.1527,117260.0
2020-06-03 13:45:00,59.14,59.14,59.1,59.1,115323.0,50.1527,50.1527,50.1188,50.1188,115323.0
2020-06-03 13:50:00,59.09,59.11,59.07,59.11,59103.0,50.1103,50.1273,50.0934,50.1273,59103.0
2020-06-03 13:55:00,59.12,59.14,59.11,59.14,140936.0,50.1358,50.1527,50.1273,50.1527,140936.0
2020-06-03 14:00:00,59.14,59.23,59.12,59.22,140970.0,50.1527,50.2291,50.1358,50.2206,140970.0
2020-06-03 14:05:00,59.22,59.23,59.18,59.2,242774.0,50.2206,50.2291,50.1867,50.2036,242774.0
2020-06-03 14:10:00,59.19,59.22,59.19,59.2,260040.0,50.1951,50.2206,50.1951,50.2036,260040.0
2020-06-03 14:15:00,59.2,59.24,59.19,59.23,83454.0,50.2036,50.2375,50.1951,50.2291,83454.0
2020-06-03 14:20:00,59.23,59.25,59.2,59.25,159862.0,50.2291,50.246,50.2036,50.246,159862.0
2020-06-03 14:25:00,59.25,59.26,59.24,59.25,65414.0,50.246,50.2545,50.2375,50.246,65414.0
2020-06-03 14:30:00,59.25,59.26,59.21,59.25,307510.0,50.246,50.2545,50.2121,50.246,307510.0
2020-06-03 14:35:00,59.25,59.29,59.25,59.27,201030.0,50.246,50.2799,50.246,50.263,201030.0
2020-06-03 14:40:00,59.26,59.27,59.24,59.26,69242.0,50.2545,50.263,50.2375,50.2545,69242.0
2020-06-03 14:45:00,59.25,59.27,59.23,59.23,228897.0,50.246,50.263,50.2291,50.2291,228897.0
2020-06-03 14:50:00,59.24,59.27,59.22,59.26,101972.0,50.2375,50.263,50.2206,50.2545,101972.0
2020-06-03 14:55:00,59.25,59.27,59.23,59.24,111666.0,50.246,50.263,50.2291,50.2375,111666.0
2020-06-03 15:00:00,59.23,59.24,59.17,59.21,91433.0,50.2291,50.2375,50.1782,50.2121,91433.0
2020-06-03 15:05:00,59.21,59.25,59.2,59.24,213074.0,50.2121,50.246,50.2036,50.2375,213074.0
2020-06-03 15:10:00,59.24,59.26,59.23,59.24,167841.0,50.2375,50.2545,50.2291,50.2375,167841.0
2020-06-03 15:15:00,59.24,59.25,59.21,59.25,86312.0,50.2375,50.246,50.2121,50.246,86312.0
2020-06-03 15:20:00,59.25,59.25,59.18,59.24,107989.0,50.246,50.246,50.1867,50.2375,107989.0
2020-06-03 15:25:00,59.23,59.29,59.23,59.27,175172.0,50.2291,50.2799,50.2291,50.263,175172.0
2020-06-03 15:30:00,59.27,59.28,59.22,59.23,225478.0,50.263,50.2715,50.2206,50.2291,225478.0
2020-06-03 15:35:00,59.23,59.28,59.21,59.27,277498.0,50.2291,50.2715,50.2121,50.263,277498.0
2020-06-03 15:40:00,59.26,59.32,59.25,59.3,357453.0,50.2545,50.3054,50.246,50.2884,357453.0
2020-06-03 15:45:00,59.29,59.35,59.24,59.34,337924.0,50.2799,50.3308,50.2375,50.3223,337924.0
2020-06-03 15:50:00,59.34,59.36,59.26,59.28,257471.0,50.3223,50.3393,50.2545,50.2715,257471.0
2020-06-03 15:55:00,59.28,59.28,59.17,59.21,510817.0,50.2715,50.2715,50.1782,50.2121,510817.0
2020-06-04 09:30:00,58.86,58.91,58.81,58.85,600723.0,49.9153,49.9577,49.8729,49.9068,600723.0
2020-06-04 09:35:00,58.85,58.93,58.81,58.84,1092817.0,49.9068,49.9747,49.8729,49.8983,1092817.0
2020-06-04 09:40:00,58.84,58.91,58.8,58.87,364266.0,49.8983,49.9577,49.8644,49.9238,364266.0
2020-06-04 09:45:00,58.88,58.94,58.81,58.94,149328.0,49.9322,49.9831,49.8729,49.9831,149328.0
2020-06-04 09:50:00,58.94,59.08,58.92,59.07,2066004.0,49.9831,50.1019,49.9662,50.0934,2066004.0
2020-06-04 09:55:00,59.06,59.12,59.04,59.1,90582.0,50.0849,50.1358,50.0679,50.1188,90582.0
2020-06-04 10:00:00,59.09,59.16,59.08,59.09,136370.0,50.1103,50.1697,50.1019,50.1103,136370.0
2020-06-04 10:05:00,59.09,59.1,59.02,59.07,131907.0,50.1103,50.1188,50.051,50.0934,131907.0
2020-06-04 10:10:00,59.06,59.07,59.0,59.03,174906.0,50.0849,50.0934,50.034,50.0595,174906.0
2020-06-04 10:15:00,59.05,59.15,59.05,59.14,175331.0,50.0764,50.1612,50.0764,50.1527,175331.0
2020-06-04 10:20:00,59.15,59.16,59.05,59.05,530670.0,50.1612,50.1697,50.0764,50.0764,530670.0
2020-06-04 10:25:00,59.05,59.12,59.03,59.11,81907.0,50.0764,50.1358,50.0595,50.1273,81907.0
2020-06-04 10:30:00,59.13,59.24,59.13,59.22,48641.0,50.1443,50.2375,50.1443,50.2206,48641.0
2020-06-04 10:35:00,59.21,59.24,59.19,59.24,766428.0,50.2121,50.2375,50.1951,50.2375,766428.0
2020-06-04 10:40:00,59.25,59.26,59.15,59.18,116948.0,50.246,50.2545,50.1612,50.1867,116948.0
2020-06-04 10:45:00,59.18,59.31,59.14,59.27,219945.0,50.1867,50.2969,50.1527,50.263,219945.0
2020-06-04 10:50:00,59.27,59.29,59.18,59.28,416652.0,50.263,50.2799,50.1867,50.2715,416652.0
2020-06-04 10:55:00,59.27,59.32,59.26,59.28,114232.0,50.263,50.3054,50.2545,50.2715,114232.0
2020-06-04 11:00:00,59.28,59.28,59.23,59.26,102194.0,50.2715,50.2715,50.2291,50.2545,102194.0
2020-06-04 11:05:00,59.26,59.32,59.2,59.21,308409.0,50.2545,50.3054,50.2036,50.2121,308409.0
2020-06-04 11:10:00,59.21,59.22,59.05,59.11,589486.0,50.2121,50.2206,50.0764,50.1273,589486.0
2020-06-04 11:15:00,59.12,59.13,58.99,59.01,278760.0,50.1358,50.1443,50.0255,50.0425,278760.0
2020-06-04 11:20:00,59.0,59.04,58.96,58.97,249437.0,50.034,50.0679,50.0001,50.0086,249437.0
2020-06-04 11:25:00,58.97,59.01,58.9,58.99,333345.0,50.0086,50.0425,49.9492,50.0255,333345.0
2020-06-04 11:30:00,58.99,59.04,58.98,59.02,906189.0,50.0255,50.0679,50.0171,50.051,906189.0
2020-06-04 11:35:00,59.03,59.04,59.0,59.04,103859.0,50.0595,50.0679,50.034,50.0679,103859.0
2020-06-04 11:40:00,59.05,59.07,58.98,59.0,156682.0,50.0764,50.0934,50.0171,50.034,156682.0
2020-06-04 11:45:00,59.01,59.04,58.97,58.98,115186.0,50.0425,50.0679,50.0086,50.0171,115186.0
2020-06-04 11:50:00,58.98,59.05,58.97,59.05,356395.0,50.0171,50.0764,50.0086,50.0764,356395.0
2020-06-04 11:55:00,59.05,59.06,59.02,59.05,42352.0,50.0764,50.0849,50.051,50.0764,42352.0
2020-06-04 12:00:00,59.05,59.07,59.01,59.02,38852.0,50.0764,50.0934,50.0425,50.051,38852.0
2020-06-04 12:05:00,59.02,59.08,59.01,59.06,126604.0,50.051,50.1019,50.0425,50.0849,126604.0
2020-06-04 12:10:00,59.06,59.08,59.03,59.03,111742.0,50.0849,50.1019,50.0595,50.0595,111742.0
2020-06-04 12:15:00,59.03,59.07,58.98,59.06,274683.0,50.0595,50.0934,50.0171,50.0849,274683.0
2020-06-04 12:20:00,59.06,59.11,59.05,59.11,146522.0,50.0849,50.1273,50.0764,50.1273,146522.0
2020-06-04 12:25:00,59.11,59.11,59.05,59.05,149894.0,50.1273,50.1273,50.0764,50.0764,149894.0
2020-06-04 12:30:00,59.06,59.06,58.95,58.96,206015.0,50.0849,50.0849,49.9916,50.0001,206015.0
2020-06-04 12:35:00,58.96,59.01,58.95,58.98,69300.0,50.0001,50.0425,49.9916,50.0171,69300.0
2020-06-04 12:40:00,58.97,59.0,58.96,58.97,80119.0,50.0086,50.034,50.0001,50.0086,80119.0
2020-06-04 12:45:00,58.96,58.98,58.93,58.95,114940.0,50.0001,50.0171,49.9747,49.9916,114940.0
2020-06-04 12:50:00,58.95,58.98,58.93,58.94,104771.0,49.9916,50.0171,49.9747,49.9831,104771.0
2020-06-04 12:55:00,58.95,58.96,58.91,58.92,284189.0,49.9916,50.0001,49.9577,49.9662,284189.0
2020-06-04 13:00:00,58.91,58.94,58.91,58.91,97857.0,49.9577,49.9831,49.9577,49.9577,97857.0
2020-06-04 13:05:00,58.91,58.99,58.9,58.98,539713.0,49.9577,50.0255,49.9492,50.0171,539713.0
2020-06-04 13:10:00,58.98,59.01,58.97,58.99,148025.0,50.0171,50.0425,50.0086,50.0255,148025.0
2020-06-04 13:15:00,58.99,59.02,58.97,58.98,303518.0,50.0255,50.051,50.0086,50.0171,303518.0
2020-06-04 13:20:00,58.97,58.98,58.95,58.95,70428.0,50.0086,50.0171,49.9916,49.9916,70428.0
2020-06-04 13:25:00,58.96,58.98,58.95,58.95,156049.0,50.0001,50.0171,49.9916,49.9916,156049.0
2020-06-04 13:30:00,58.95,59.01,58.95,59.0,125764.0,49.9916,50.0425,49.9916,50.034,125764.0
2020-06-04 13:35:00,59.0,59.05,58.98,59.05,914022.0,50.034,50.0764,50.0171,50.0764,914022.0
2020-06-04 13:40:00,59.05,59.12,59.03,59.12,101318.0,50.0764,50.1358,50.0595,50.1358,101318.0
2020-06-04 13:45:00,59.12,59.15,59.09,59.13,56626.0,50.1358,50.1612,50.1103,50.1443,56626.0
2020-06-04 13:50:00,59.12,59.14,59.11,59.13,1447796.0,50.1358,50.1527,50.1273,50.1443,1447796.0
2020-06-04 13:55:00,59.13,59.16,59.12,59.15,573372.0,50.1443,50.1697,50.1358,50.1612,573372.0
2020-06-04 14:00:00,59.15,59.18,59.14,59.17,175925.0,50.1612,50.1867,50.1527,50.1782,175925.0
2020-06-04 14:05:00,59.17,59.18,59.13,59.14,348229.0,50.1782,50.1867,50.1443,50.1527,348229.0
2020-06-04 14:10:00,59.15,59.21,59.13,59.21,468100.0,50.1612,50.2121,50.1443,50.2121,468100.0
2020-06-04 14:15:00,59.2,59.21,59.16,59.18,350632.0,50.2036,50.2121,50.1697,50.1867,350632.0
2020-06-04 14:20:00,59.18,59.21,59.17,59.19,220571.0,50.1867,50.2121,50.1782,50.1951,220571.0
2020-06-04 14:25:00,59.19,59.21,59.17,59.21,1191193.0,50.1951,50.2121,50.1782,50.2121,1191193.0
2020-06-04 14:30:00,59.21,59.23,59.15,59.17,2719487.0,50.2121,50.2291,50.1612,50.1782,2719487.0
2020-06-04 14:35:00,59.17,59.19,59.16,59.19,1239201.0,50.1782,50.1951,50.1697,50.1951,1239201.0
2020-06-04 14:40:00,59.19,59.19,59.15,59.17,220685.0,50.1951,50.1951,50.1612,50.1782,220685.0
2020-06-04 14:45:00,59.17,59.21,59.15,59.21,59516.0,50.1782,50.2121,50.1612,50.2121,59516.0
2020-06-04 14:50:00,59.2,59.2,59.16,59.18,143096.0,50.2036,50.2036,50.1697,50.1867,143096.0
2020-06-04 14:55:00,59.18,59.18,59.03,59.03,92107.0,50.1867,50.1867,50.0595,50.0595,92107.0
2020-06-04 15:00:00,59.02,59.07,59.02,59.04,120888.0,50.051,50.0934,50.051,50.0679,120888.0
2020-06-04 15:05:00,59.04,59.04,58.95,58.98,124245.0,50.0679,50.0679,49.9916,50.0171,124245.0
2020-06-04 15:10:00,58.99,58.99,58.9,58.91,130127.0,50.0255,50.0255,49.9492,49.9577,130127.0
2020-06-04 15:15:00,58.9,58.92,58.85,58.91,276372.0,49.9492,49.9662,49.9068,49.9577,276372.0
2020-06-04 15:20:00,58.9,58.95,58.89,58.9,181277.0,49.9492,49.9916,49.9407,49.9492,181277.0
2020-06-04 15:25:00,58.92,58.94,58.9,58.92,123783.0,49.9662,49.9831,49.9492,49.9662,123783.0
2020-06-04 15:30:00,58.93,58.99,58.91,58.96,171475.0,49.9747,50.0255,49.9577,50.0001,171475.0
2020-06-04 15:35:00,58.96,58.98,58.93,58.94,154628.0,50.0001,50.0171,49.9747,49.9831,154628.0
2020-06-04 15:40:00,58.92,58.98,58.92,58.96,104565.0,49.9662,50.0171,49.9662,50.0001,104565.0
2020-06-04 15:45:00,58.96,59.0,58.94,59.0,208993.0,50.0001,50.034,49.9831,50.034,208993.0
2020-06-04 15:50:00,59.01,59.01,58.88,58.91,398240.0,50.0425,50.0425,49.9322,49.9577,398240.0
2020-06-04 15:55:00,58.92,58.97,58.9,58.96,1059805.0,49.9662,50.0086,49.9492,50.0001,1059805.0
2020-06-05 09:30:00,60.14,60.23,60.12,60.19,448006.0,51.0008,51.0771,50.9838,51.0432,448006.0
2020-06-05 09:35:00,60.2,60.24,60.17,60.23,193885.0,51.0517,51.0856,51.0262,51.0771,193885.0
2020-06-05 09:40:00,60.23,60.26,60.16,60.25,324388.0,51.0771,51.1025,51.0177,51.0941,324388.0
2020-06-05 09:45:00,60.25,60.26,60.14,60.16,196970.0,51.0941,51.1025,51.0008,51.0177,196970.0
2020-06-05 09:50:00,60.17,60.23,60.09,60.21,301794.0,51.0262,51.0771,50.9584,51.0601,301794.0
2020-06-05 09:55:00,60.21,60.21,60.03,60.05,214396.0,51.0601,51.0601,50.9075,50.9244,214396.0
2020-06-05 10:00:00,60.05,60.12,60.02,60.09,147576.0,50.9244,50.9838,50.899,50.9584,147576.0
2020-06-05 10:05:00,60.08,60.16,60.07,60.08,182354.0,50.9499,51.0177,50.9414,50.9499,182354.0
2020-06-05 10:10:00,60.09,60.18,60.06,60.14,247009.0,50.9584,51.0347,50.9329,51.0008,247009.0
2020-06-05 10:15:00,60.14,60.14,60.03,60.1,274973.0,51.0008,51.0008,50.9075,50.9669,274973.0
2020-06-05 10:20:00,60.11,60.13,60.07,60.13,76168.0,50.9753,50.9923,50.9414,50.9923,76168.0
2020-06-05 10:25:00,60.12,60.15,60.05,60.07,104125.0,50.9838,51.0093,50.9244,50.9414,104125.0
2020-06-05 10:30:00,60.08,60.11,60.05,60.06,345067.0,50.9499,50.9753,50.9244,50.9329,345067.0
2020-06-05 10:35:00,60.05,60.16,60.04,60.13,188886.0,50.9244,51.0177,50.916,50.9923,188886.0
2020-06-05 10:40:00,60.12,60.14,60.07,60.11,98773.0,50.9838,51.0008,50.9414,50.9753,98773.0
2020-06-05 10:45:00,60.1,60.16,60.1,60.14,260391.0,50.9669,51.0177,50.9669,51.0008,260391.0
2020-06-05 10:50:00,60.15,60.21,60.1,60.18,290986.0,51.0093,51.0601,50.9669,51.0347,290986.0
2020-06-05 10:55:00,60.19,60.26,60.15,60.2,4988781.0,51.0432,51.1025,51.0093,51.0517,4988781.0
2020-06-05 11:00:00,60.19,60.27,60.18,60.25,483573.0,51.0432,51.111,51.0347,51.0941,483573.0
2020-06-05 11:05:00,60.25,60.27,60.21,60.22,472095.0,51.0941,51.111,51.0601,51.0686,472095.0
2020-06-05 11:10:00,60.23,60.32,60.22,60.32,567870.0,51.0771,51.1534,51.0686,51.1534,567870.0
2020-06-05 11:15:00,60.32,60.34,60.29,60.34,196148.0,51.1534,51.1704,51.128,51.1704,196148.0
2020-06-05 11:20:00,60.34,60.43,60.32,60.42,364332.0,51.1704,51.2467,51.1534,51.2382,364332.0
2020-06-05 11:25:00,60.42,60.43,60.37,60.41,167859.0,51.2382,51.2467,51.1958,51.2297,167859.0
2020-06-05 11:30:00,60.41,60.45,60.35,60.35,207747.0,51.2297,51.2637,51.1789,51.1789,207747.0
2020-06-05 11:35:00,60.35,60.35,60.3,60.34,163654.0,51.1789,51.1789,51.1365,51.1704,163654.0
2020-06-05 11:40:00,60.34,60.34,60.31,60.34,49591.0,51.1704,51.1704,51.1449,51.1704,49591.0
2020-06-05 11:45:00,60.33,60.35,60.31,60.34,254948.0,51.1619,51.1789,51.1449,51.1704,254948.0
2020-06-05 11:50:00,60.34,60.36,60.33,60.34,115298.0,51.1704,51.1873,51.1619,51.1704,115298.0
2020-06-05 11:55:00,60.33,60.34,60.27,60.28,96647.0,51.1619,51.1704,51.111,51.1195,96647.0
2020-06-05 12:00:00,60.3,60.31,60.23,60.26,181338.0,51.1365,51.1449,51.0771,51.1025,181338.0
2020-06-05 12:05:00,60.27,60.33,60.26,60.29,100043.0,51.111,51.1619,51.1025,51.128,100043.0
2020-06-05 12:10:00,60.29,60.3,60.21,60.22,536098.0,51.128,51.1365,51.0601,51.0686,536098.0
2020-06-05 12:15:00,60.21,60.22,60.13,60.15,210635.0,51.0601,51.0686,50.9923,51.0093,210635.0
2020-06-05 12:20:00,60.15,60.21,60.15,60.2,434529.0,51.0093,51.0601,51.0093,51.0517,434529.0
2020-06-05 12:25:00,60.2,60.21,60.17,60.21,162396.0,51.0517,51.0601,51.0262,51.0601,162396.0
2020-06-05 12:30:00,60.2,60.26,60.2,60.26,314690.0,51.0517,51.1025,51.0517,51.1025,314690.0
2020-06-05 12:35:00,60.25,60.27,60.24,60.26,109671.0,51.0941,51.111,51.0856,51.1025,109671.0
2020-06-05 12:40:00,60.26,60.27,60.2,60.2,167227.0,51.1025,51.111,51.0517,51.0517,167227.0
2020-06-05 12:45:00,60.21,60.23,60.21,60.22,160851.0,51.0601,51.0771,51.0601,51.0686,160851.0
2020-06-05 12:50:00,60.21,60.22,60.17,60.19,106507.0,51.0601,51.0686,51.0262,51.0432,106507.0
2020-06-05 12:55:00,60.19,60.2,60.17,60.2,110182.0,51.0432,51.0517,51.0262,51.0517,110182.0
2020-06-05 13:00:00,60.19,60.21,60.13,60.18,210098.0,51.0432,51.0601,50.9923,51.0347,210098.0
2020-06-05 13:05:00,60.18,60.19,60.17,60.17,103212.0,51.0347,51.0432,51.0262,51.0262,103212.0
2020-06-05 13:10:00,60.18,60.18,60.13,60.13,191283.0,51.0347,51.0347,50.9923,50.9923,191283.0
2020-06-05 13:15:00,60.14,60.15,60.13,60.15,105021.0,51.0008,51.0093,50.9923,51.0093,105021.0
2020-06-05 13:20:00,60.15,60.17,60.15,60.16,93957.0,51.0093,51.0262,51.0093,51.0177,93957.0
2020-06-05 13:25:00,60.17,60.17,60.14,60.16,137420.0,51.0262,51.0262,51.0008,51.0177,137420.0
2020-06-05 13:30:00,60.16,60.17,60.12,60.13,71005.0,51.0177,51.0262,50.9838,50.9923,71005.0
2020-06-05 13:35:00,60.12,60.14,60.11,60.12,673533.0,50.9838,51.0008,50.9753,50.9838,673533.0
2020-06-05 13:40:00,60.12,60.15,60.11,60.15,150045.0,50.9838,51.0093,50.9753,51.0093,150045.0
2020-06-05 13:45:00,60.15,60.16,60.12,60.13,70867.0,51.0093,51.0177,50.9838,50.9923,70867.0
2020-06-05 13:50:00,60.13,60.14,60.13,60.14,144692.0,50.9923,51.0008,50.9923,51.0008,144692.0
2020-06-05 13:55:00,60.14,60.14,60.11,60.13,155852.0,51.0008,51.0008,50.9753,50.9923,155852.0
2020-06-05 14:00:00,60.12,60.2,60.12,60.2,423497.0,50.9838,51.0517,50.9838,51.0517,423497.0
2020-06-05 14:05:00,60.19,60.2,60.11,60.12,93267.0,51.0432,51.0517,50.9753,50.9838,93267.0
2020-06-05 14:10:00,60.13,60.15,60.1,60.12,84329.0,50.9923,51.0093,50.9669,50.9838,84329.0
2020-06-05 14:15:00,60.12,60.13,60.11,60.12,251178.0,50.9838,50.9923,50.9753,50.9838,251178.0
2020-06-05 14:20:00,60.13,60.16,60.12,60.14,117679.0,50.9923,51.0177,50.9838,51.0008,117679.0
2020-06-05 14:25:00,60.14,60.15,60.12,60.15,125402.0,51.0008,51.0093,50.9838,51.0093,125402.0
2020-06-05 14:30:00,60.15,60.16,60.11,60.11,111431.0,51.0093,51.0177,50.9753,50.9753,111431.0
2020-06-05 14:35:00,60.12,60.16,59.99,60.15,600570.0,50.9838,51.0177,50.8736,51.0093,600570.0
2020-06-05 14:40:00,60.16,60.2,60.15,60.19,145687.0,51.0177,51.0517,51.0093,51.0432,145687.0
2020-06-05 14:45:00,60.19,60.19,60.09,60.1,329819.0,51.0432,51.0432,50.9584,50.9669,329819.0
2020-06-05 14:50:00,60.11,60.13,60.04,60.06,93685.0,50.9753,50.9923,50.916,50.9329,93685.0
2020-06-05 14:55:00,60.05,60.09,60.01,60.04,129296.0,50.9244,50.9584,50.8905,50.916,129296.0
2020-06-05 15:00:00,60.04,60.06,60.01,60.02,117196.0,50.916,50.9329,50.8905,50.899,117196.0
2020-06-05 15:05:00,60.01,60.03,59.93,59.93,112140.0,50.8905,50.9075,50.8227,50.8227,112140.0
2020-06-05 15:10:00,59.95,59.96,59.91,59.95,169026.0,50.8396,50.8481,50.8057,50.8396,169026.0
2020-06-05 15:15:00,59.96,59.99,59.94,59.98,151983.0,50.8481,50.8736,50.8312,50.8651,151983.0
2020-06-05 15:20:00,59.97,60.0,59.94,59.98,82123.0,50.8566,50.882,50.8312,50.8651,82123.0
2020-06-05 15:25:00,59.98,60.03,59.97,60.02,732985.0,50.8651,50.9075,50.8566,50.899,732985.0
2020-06-05 15:30:00,60.02,60.04,59.96,59.96,181391.0,50.899,50.916,50.8481,50.8481,181391.0
2020-06-05 15:35:00,59.96,59.98,59.92,59.96,306539.0,50.8481,50.8651,50.8142,50.8481,306539.0
2020-06-05 15:40:00,59.95,59.99,59.92,59.97,328125.0,50.8396,50.8736,50.8142,50.8566,328125.0
2020-06-05 15:45:00,59.97,59.97,59.87,59.94,158138.0,50.8566,50.8566,50.7718,50.8312,158138.0
2020-06-05 15:50:00,59.94,60.03,59.92,60.02,577316.0,50.8312,50.9075,50.8142,50.899,577316.0
2020-06-05 15:55:00,60.01,60.02,59.95,59.99,564846.0,50.8905,50.899,50.8396,50.8736,564846.0
2020-06-08 09:30:00,60.3,60.4,60.29,60.38,243876.0,51.1365,51.2213,51.128,51.2043,243876.0
2020-06-08 09:35:00,60.38,60.39,60.31,60.33,139283.0,51.2043,51.2128,51.1449,51.1619,139283.0
2020-06-08 09:40:00,60.32,60.34,60.24,60.32,413263.0,51.1534,51.1704,51.0856,51.1534,413263.0
2020-06-08 09:45:00,60.32,60.34,60.23,60.28,320489.0,51.1534,51.1704,51.0771,51.1195,320489.0
2020-06-08 09:50:00,60.28,60.32,60.25,60.32,81656.0,51.1195,51.1534,51.0941,51.1534,81656.0
2020-06-08 09:55:00,60.31,60.31,60.2,60.28,154951.0,51.1449,51.1449,51.0517,51.1195,154951.0
2020-06-08 10:00:00,60.28,60.29,60.15,60.19,527087.0,51.1195,51.128,51.0093,51.0432,527087.0
2020-06-08 10:05:00,60.19,60.22,60.16,60.17,254765.0,51.0432,51.0686,51.0177,51.0262,254765.0
2020-06-08 10:10:00,60.17,60.22,60.15,60.22,213125.0,51.0262,51.0686,51.0093,51.0686,213125.0
2020-06-08 10:15:00,60.21,60.23,60.07,60.07,5784315.0,51.0601,51.0771,50.9414,50.9414,5784315.0
2020-06-08 10:20:00,60.08,60.13,60.04,60.13,865500.0,50.9499,50.9923,50.916,50.9923,865500.0
2020-06-08 10:25:00,60.13,60.13,60.02,60.08,124420.0,50.9923,50.9923,50.899,50.9499,124420.0
2020-06-08 10:30:00,60.08,60.12,59.97,59.97,100700.0,50.9499,50.9838,50.8566,50.8566,100700.0
2020-06-08 10:35:00,59.98,60.0,59.93,59.99,98753.0,50.8651,50.882,50.8227,50.8736,98753.0
2020-06-08 10:40:00,60.01,60.1,60.0,60.09,56967.0,50.8905,50.9669,50.882,50.9584,56967.0
2020-06-08 10:45:00,60.1,60.18,60.09,60.17,45829.0,50.9669,51.0347,50.9584,51.0262,45829.0
2020-06-08 10:50:00,60.16,60.19,60.15,60.16,45043.0,51.0177,51.0432,51.0093,51.0177,45043.0
2020-06-08 10:55:00,60.16,60.17,60.12,60.16,56416.0,51.0177,51.0262,50.9838,51.0177,56416.0
2020-06-08 11:00:00,60.16,60.21,60.13,60.19,149307.0,51.0177,51.0601,50.9923,51.0432,149307.0
2020-06-08 11:05:00,60.19,60.2,60.14,60.19,93944.0,51.0432,51.0517,51.0008,51.0432,93944.0
2020-06-08 11:10:00,60.19,60.26,60.19,60.25,121297.0,51.0432,51.1025,51.0432,51.0941,121297.0
2020-06-08 11:15:00,60.25,60.3,60.24,60.25,162424.0,51.0941,51.1365,51.0856,51.0941,162424.0
2020-06-08 11:20:00,60.24,60.25,60.17,60.2,60941.0,51.0856,51.0941,51.0262,51.0517,60941.0
2020-06-08 11:25:00,60.2,60.25,60.2,60.25,320532.0,51.0517,51.0941,51.0517,51.0941,320532.0
2020-06-08 11:30:00,60.25,60.25,60.19,60.2,172586.0,51.0941,51.0941,51.0432,51.0517,172586.0
2020-06-08 11:35:00,60.2,60.21,60.13,60.15,218000.0,51.0517,51.0601,50.9923,51.0093,218000.0
2020-06-08 11:40:00,60.16,60.2,60.15,60.18,173699.0,51.0177,51.0517,51.0093,51.0347,173699.0
2020-06-08 11:45:00,60.18,60.26,60.18,60.26,51696.0,51.0347,51.1025,51.0347,51.1025,51696.0
2020-06-08 11:50:00,60.26,60.26,60.18,60.2,23425.0,51.1025,51.1025,51.0347,51.0517,23425.0
2020-06-08 11:55:00,60.21,60.23,60.19,60.19,94143.0,51.0601,51.0771,51.0432,51.0432,94143.0
2020-06-08 12:00:00,60.18,60.23,60.18,60.21,367601.0,51.0347,51.0771,51.0347,51.0601,367601.0
2020-06-08 12:05:00,60.22,60.27,60.21,60.26,1140635.0,51.0686,51.111,51.0601,51.1025,1140635.0
2020-06-08 12:10:00,60.27,60.29,60.17,60.17,131959.0,51.111,51.128,51.0262,51.0262,131959.0
2020-06-08 12:15:00,60.18,60.21,60.17,60.2,537542.0,51.0347,51.0601,51.0262,51.0517,537542.0
2020-06-08 12:20:00,60.19,60.22,60.17,60.2,137510.0,51.0432,51.0686,51.0262,51.0517,137510.0
2020-06-08 12:25:00,60.2,60.2,60.16,60.17,35180.0,51.0517,51.0517,51.0177,51.0262,35180.0
2020-06-08 12:30:00,60.17,60.2,60.16,60.19,151473.0,51.0262,51.0517,51.0177,51.0432,151473.0
2020-06-08 12:35:00,60.2,60.2,60.16,60.18,41885.0,51.0517,51.0517,51.0177,51.0347,41885.0
2020-06-08 12:40:00,60.17,60.21,60.17,60.18,81692.0,51.0262,51.0601,51.0262,51.0347,81692.0
2020-06-08 12:45:00,60.17,60.2,60.16,60.2,156541.0,51.0262,51.0517,51.0177,51.0517,156541.0
2020-06-08 12:50:00,60.2,60.22,60.19,60.21,69108.0,51.0517,51.0686,51.0432,51.0601,69108.0
2020-06-08 12:55:00,60.21,60.22,60.19,60.22,34615.0,51.0601,51.0686,51.0432,51.0686,34615.0
2020-06-08 13:00:00,60.22,60.24,60.2,60.22,223066.0,51.0686,51.0856,51.0517,51.0686,223066.0
2020-06-08 13:05:00,60.22,60.26,60.21,60.25,51078.0,51.0686,51.1025,51.0601,51.0941,51078.0
2020-06-08 13:10:00,60.25,60.29,60.25,60.26,42753.0,51.0941,51.128,51.0941,51.1025,42753.0
2020-06-08 13:15:00,60.27,60.29,60.26,60.29,53921.0,51.111,51.128,51.1025,51.128,53921.0
2020-06-08 13:20:00,60.28,60.31,60.28,60.3,80746.0,51.1195,51.1449,51.1195,51.1365,80746.0
2020-06-08 13:25:00,60.31,60.32,60.3,60.31,97495.0,51.1449,51.1534,51.1365,51.1449,97495.0
2020-06-08 13:30:00,60.32,60.35,60.28,60.35,162457.0,51.1534,51.1789,51.1195,51.1789,162457.0
2020-06-08 13:35:00,60.35,60.39,60.32,60.37,236348.0,51.1789,51.2128,51.1534,51.1958,236348.0
2020-06-08 13:40:00,60.37,60.37,60.34,60.36,419105.0,51.1958,51.1958,51.1704,51.1873,419105.0
2020-06-08 13:45:00,60.35,60.39,60.34,60.39,109092.0,51.1789,51.2128,51.1704,51.2128,109092.0
2020-06-08 13:50:00,60.39,60.39,60.37,60.39,102321.0,51.2128,51.2128,51.1958,51.2128,102321.0
2020-06-08 13:55:00,60.39,60.41,60.38,60.41,154454.0,51.2128,51.2297,51.2043,51.2297,154454.0
2020-06-08 14:00:00,60.41,60.43,60.39,60.42,541692.0,51.2297,51.2467,51.2128,51.2382,541692.0
2020-06-08 14:05:00,60.42,60.42,60.4,60.41,113973.0,51.2382,51.2382,51.2213,51.2297,113973.0
2020-06-08 14:10:00,60.41,60.43,60.4,60.43,156672.0,51.2297,51.2467,51.2213,51.2467,156672.0
2020-06-08 14:15:00,60.43,60.44,60.4,60.41,197441.0,51.2467,51.2552,51.2213,51.2297,197441.0
2020-06-08 14:20:00,60.41,60.43,60.4,60.42,181028.0,51.2297,51.2467,51.2213,51.2382,181028.0
2020-06-08 14:25:00,60.42,60.47,60.41,60.44,297499.0,51.2382,51.2806,51.2297,51.2552,297499.0
2020-06-08 14:30:00,60.45,60.45,60.41,60.44,480234.0,51.2637,51.2637,51.2297,51.2552,480234.0
2020-06-08 14:35:00,60.44,60.47,60.43,60.46,209158.0,51.2552,51.2806,51.2467,51.2721,209158.0
2020-06-08 14:40:00,60.46,60.46,60.44,60.44,218145.0,51.2721,51.2721,51.2552,51.2552,218145.0
2020-06-08 14:45:00,60.45,60.45,60.42,60.44,289299.0,51.2637,51.2637,51.2382,51.2552,289299.0
2020-06-08 14:50:00,60.44,60.45,60.42,60.45,257721.0,51.2552,51.2637,51.2382,51.2637,257721.0
2020-06-08 14:55:00,60.44,60.47,60.44,60.47,188896.0,51.2552,51.2806,51.2552,51.2806,188896.0
2020-06-08 15:00:00,60.46,60.47,60.41,60.42,220230.0,51.2721,51.2806,51.2297,51.2382,220230.0
2020-06-08 15:05:00,60.42,60.44,60.41,60.42,235081.0,51.2382,51.2552,51.2297,51.2382,235081.0
2020-06-08 15:10:00,60.42,60.44,60.41,60.44,248917.0,51.2382,51.2552,51.2297,51.2552,248917.0
2020-06-08 15:15:00,60.44,60.44,60.42,60.43,263934.0,51.2552,51.2552,51.2382,51.2467,263934.0
2020-06-08 15:20:00,60.42,60.47,60.42,60.46,246399.0,51.2382,51.2806,51.2382,51.2721,246399.0
2020-06-08 15:25:00,60.46,60.46,60.43,60.44,203497.0,51.2721,51.2721,51.2467,51.2552,203497.0
2020-06-08 15:30:00,60.44,60.5,60.43,60.49,218181.0,51.2552,51.3061,51.2467,51.2976,218181.0
2020-06-08 15:35:00,60.48,60.53,60.47,60.53,245710.0,51.2891,51.3315,51.2806,51.3315,245710.0
2020-06-08 15:40:00,60.53,60.59,60.52,60.58,276185.0,51.3315,51.3824,51.323,51.3739,276185.0
2020-06-08 15:45:00,60.57,60.6,60.54,60.6,412943.0,51.3654,51.3909,51.34,51.3909,412943.0
2020-06-08 15:50:00,60.61,60.67,60.6,60.66,631039.0,51.3993,51.4502,51.3909,51.4417,631039.0
2020-06-08 15:55:00,60.65,60.73,60.64,60.72,938894.0,51.4333,51.5011,51.4248,51.4926,938894.0
2020-06-09 09:30:00,59.64,59.67,59.54,59.62,231102.0,50.5768,50.6022,50.492,50.5598,231102.0
2020-06-09 09:35:00,59.63,59.78,59.62,59.7,323931.0,50.5683,50.6955,50.5598,50.6276,323931.0
2020-06-09 09:40:00,59.69,59.82,59.65,59.8,104858.0,50.6192,50.7294,50.5852,50.7124,104858.0
2020-06-09 09:45:00,59.79,59.83,59.73,59.78,213022.0,50.704,50.7379,50.6531,50.6955,213022.0
2020-06-09 09:50:00,59.77,59.81,59.7,59.79,122846.0,50.687,50.7209,50.6276,50.704,122846.0
2020-06-09 09:55:00,59.79,59.85,59.76,59.79,118797.0,50.704,50.7548,50.6785,50.704,118797.0
2020-06-09 10:00:00,59.79,59.8,59.68,59.75,156693.0,50.704,50.7124,50.6107,50.67,156693.0
2020-06-09 10:05:00,59.73,59.76,59.69,59.71,42520.0,50.6531,50.6785,50.6192,50.6361,42520.0
2020-06-09 10:10:00,59.71,59.72,59.66,59.7,60704.0,50.6361,50.6446,50.5937,50.6276,60704.0
2020-06-09 10:15:00,59.69,59.81,59.67,59.81,237297.0,50.6192,50.7209,50.6022,50.7209,237297.0
2020-06-09 10:20:00,59.79,59.84,59.78,59.83,95669.0,50.704,50.7464,50.6955,50.7379,95669.0
2020-06-09 10:25:00,59.83,59.85,59.8,59.81,94234.0,50.7379,50.7548,50.7124,50.7209,94234.0
2020-06-09 10:30:00,59.82,59.82,59.77,59.78,142135.0,50.7294,50.7294,50.687,50.6955,142135.0
2020-06-09 10:35:00,59.78,59.85,59.76,59.81,82195.0,50.6955,50.7548,50.6785,50.7209,82195.0
2020-06-09 10:40:00,59.8,59.9,59.8,59.89,51129.0,50.7124,50.7972,50.7124,50.7888,51129.0
2020-06-09 10:45:00,59.89,59.99,59.87,59.99,152774.0,50.7888,50.8736,50.7718,50.8736,152774.0
2020-06-09 10:50:00,59.99,60.08,59.99,60.07,235308.0,50.8736,50.9499,50.8736,50.9414,235308.0
2020-06-09 10:55:00,60.08,60.09,60.0,60.03,115153.0,50.9499,50.9584,50.882,50.9075,115153.0
2020-06-09 11:00:00,60.02,60.06,59.98,60.05,139034.0,50.899,50.9329,50.8651,50.9244,139034.0
2020-06-09 11:05:00,60.06,60.06,59.98,60.01,126932.0,50.9329,50.9329,50.8651,50.8905,126932.0
2020-06-09 11:10:00,60.02,60.03,59.95,59.98,64796.0,50.899,50.9075,50.8396,50.8651,64796.0
2020-06-09 11:15:00,59.98,59.98,59.92,59.96,144117.0,50.8651,50.8651,50.8142,50.8481,144117.0
2020-06-09 11:20:00,59.95,60.02,59.95,60.0,52024.0,50.8396,50.899,50.8396,50.882,52024.0
2020-06-09 11:25:00,59.99,60.01,59.9,59.92,259342.0,50.8736,50.8905,50.7972,50.8142,259342.0
2020-06-09 11:30:00,59.92,59.95,59.9,59.9,104380.0,50.8142,50.8396,50.7972,50.7972,104380.0
2020-06-09 11:35:00,59.91,59.92,59.82,59.85,109234.0,50.8057,50.8142,50.7294,50.7548,109234.0
2020-06-09 11:40:00,59.84,59.85,59.81,59.82,54276.0,50.7464,50.7548,50.7209,50.7294,54276.0
2020-06-09 11:45:00,59.82,59.84,59.78,59.79,59666.0,50.7294,50.7464,50.6955,50.704,59666.0
2020-06-09 11:50:00,59.78,59.84,59.78,59.81,31485.0,50.6955,50.7464,50.6955,50.7209,31485.0
2020-06-09 11:55:00,59.81,59.82,59.8,59.82,74421.0,50.7209,50.7294,50.7124,50.7294,74421.0
2020-06-09 12:00:00,59.81,59.82,59.73,59.75,79608.0,50.7209,50.7294,50.6531,50.67,79608.0
2020-06-09 12:05:00,59.74,59.8,59.73,59.8,34499.0,50.6616,50.7124,50.6531,50.7124,34499.0
2020-06-09 12:10:00,59.8,59.81,59.79,59.81,57903.0,50.7124,50.7209,50.704,50.7209,57903.0
2020-06-09 12:15:00,59.8,59.84,59.79,59.83,52352.0,50.7124,50.7464,50.704,50.7379,52352.0
2020-06-09 12:20:00,59.84,59.86,59.82,59.83,40156.0,50.7464,50.7633,50.7294,50.7379,40156.0
2020-06-09 12:25:00,59.83,59.86,59.83,59.86,49860.0,50.7379,50.7633,50.7379,50.7633,49860.0
2020-06-09 12:30:00,59.86,59.87,59.83,59.84,64834.0,50.7633,50.7718,50.7379,50.7464,64834.0
2020-06-09 12:35:00,59.84,59.86,59.8,59.86,82796.0,50.7464,50.7633,50.7124,50.7633,82796.0
2020-06-09 12:40:00,59.86,59.86,59.84,59.86,26421.0,50.7633,50.7633,50.7464,50.7633,26421.0
2020-06-09 12:45:00,59.87,59.89,59.86,59.86,24073.0,50.7718,50.7888,50.7633,50.7633,24073.0
2020-06-09 12:50:00,59.87,59.89,59.86,59.89,11899.0,50.7718,50.7888,50.7633,50.7888,11899.0
2020-06-09 12:55:00,59.88,59.91,59.86,59.91,23242.0,50.7803,50.8057,50.7633,50.8057,23242.0
2020-06-09 13:00:00,59.9,59.93,59.9,59.9,58407.0,50.7972,50.8227,50.7972,50.7972,58407.0
2020-06-09 13:05:00,59.9,59.9,59.86,59.88,140498.0,50.7972,50.7972,50.7633,50.7803,140498.0
2020-06-09 13:10:00,59.89,59.89,59.84,59.85,88068.0,50.7888,50.7888,50.7464,50.7548,88068.0
2020-06-09 13:15:00,59.85,59.89,59.85,59.88,90640.0,50.7548,50.7888,50.7548,50.7803,90640.0
2020-06-09 13:20:00,59.88,59.93,59.87,59.92,102899.0,50.7803,50.8227,50.7718,50.8142,102899.0
2020-06-09 13:25:00,59.93,59.95,59.92,59.95,31179.0,50.8227,50.8396,50.8142,50.8396,31179.0
2020-06-09 13:30:00,59.94,59.96,59.93,59.96,85474.0,50.8312,50.8481,50.8227,50.8481,85474.0
2020-06-09 13:35:00,59.97,60.0,59.96,59.97,82111.0,50.8566,50.882,50.8481,50.8566,82111.0
2020-06-09 13:40:00,59.97,60.01,59.97,60.01,19399.0,50.8566,50.8905,50.8566,50.8905,19399.0
2020-06-09 13:45:00,60.0,60.01,59.96,59.98,26430.0,50.882,50.8905,50.8481,50.8651,26430.0
2020-06-09 13:50:00,59.97,59.99,59.94,59.95,72517.0,50.8566,50.8736,50.8312,50.8396,72517.0
2020-06-09 13:55:00,59.95,59.99,59.94,59.97,40118.0,50.8396,50.8736,50.8312,50.8566,40118.0
2020-06-09 14:00:00,59.97,59.99,59.91,59.96,128218.0,50.8566,50.8736,50.8057,50.8481,128218.0
2020-06-09 14:05:00,59.96,59.96,59.9,59.91,74478.0,50.8481,50.8481,50.7972,50.8057,74478.0
2020-06-09 14:10:00,59.91,59.96,59.9,59.96,41543.0,50.8057,50.8481,50.7972,50.8481,41543.0
2020-06-09 14:15:00,59.97,59.97,59.92,59.92,149555.0,50.8566,50.8566,50.8142,50.8142,149555.0
2020-06-09 14:20:00,59.93,59.93,59.88,59.9,51811.0,50.8227,50.8227,50.7803,50.7972,51811.0
2020-06-09 14:25:00,59.9,59.92,59.88,59.9,59787.0,50.7972,50.8142,50.7803,50.7972,59787.0
2020-06-09 14:30:00,59.89,59.94,59.88,59.93,59422.0,50.7888,50.8312,50.7803,50.8227,59422.0
2020-06-09 14:35:00,59.92,59.92,59.85,59.9,171428.0,50.8142,50.8142,50.7548,50.7972,171428.0
2020-06-09 14:40:00,59.9,59.93,59.89,59.92,108167.0,50.7972,50.8227,50.7888,50.8142,108167.0
2020-06-09 14:45:00,59.92,59.96,59.88,59.95,104514.0,50.8142,50.8481,50.7803,50.8396,104514.0
2020-06-09 14:50:00,59.95,59.97,59.92,59.95,112334.0,50.8396,50.8566,50.8142,50.8396,112334.0
2020-06-09 14:55:00,59.95,59.95,59.91,59.95,39299.0,50.8396,50.8396,50.8057,50.8396,39299.0
2020-06-09 15:00:00,59.95,59.95,59.91,59.91,48048.0,50.8396,50.8396,50.8057,50.8057,48048.0
2020-06-09 15:05:00,59.92,59.97,59.9,59.96,126289.0,50.8142,50.8566,50.7972,50.8481,126289.0
2020-06-09 15:10:00,59.96,59.99,59.94,59.98,87147.0,50.8481,50.8736,50.8312,50.8651,87147.0
2020-06-09 15:15:00,59.98,60.02,59.98,59.99,163411.0,50.8651,50.899,50.8651,50.8736,163411.0
2020-06-09 15:20:00,60.0,60.06,59.99,60.01,57991.0,50.882,50.9329,50.8736,50.8905,57991.0
2020-06-09 15:25:00,60.02,60.06,60.01,60.05,225880.0,50.899,50.9329,50.8905,50.9244,225880.0
2020-06-09 15:30:00,60.05,60.07,59.97,59.98,123884.0,50.9244,50.9414,50.8566,50.8651,123884.0
2020-06-09 15:35:00,59.98,60.07,59.96,60.07,87085.0,50.8651,50.9414,50.8481,50.9414,87085.0
2020-06-09 15:40:00,60.06,60.1,60.03,60.03,149991.0,50.9329,50.9669,50.9075,50.9075,149991.0
2020-06-09 15:45:00,60.03,60.03,59.95,59.98,169455.0,50.9075,50.9075,50.8396,50.8651,169455.0
2020-06-09 15:50:00,59.98,59.98,59.88,59.9,302714.0,50.8651,50.8651,50.7803,50.7972,302714.0
2020-06-09 15:55:00,59.9,59.97,59.9,59.91,487424.0,50.7972,50.8566,50.7972,50.8057,487424.0
2020-06-10 09:30:00,60.12,60.15,60.02,60.03,211043.0,50.9838,51.0093,50.899,50.9075,211043.0
2020-06-10 09:35:00,60.03,60.04,59.94,59.95,591638.0,50.9075,50.916,50.8312,50.8396,591638.0
2020-06-10 09:40:00,59.94,59.97,59.89,59.89,288492.0,50.8312,50.8566,50.7888,50.7888,288492.0
2020-06-10 09:45:00,59.9,59.93,59.85,59.9,267041.0,50.7972,50.8227,50.7548,50.7972,267041.0
2020-06-10 09:50:00,59.92,59.92,59.81,59.83,161496.0,50.8142,50.8142,50.7209,50.7379,161496.0
2020-06-10 09:55:00,59.83,59.91,59.8,59.91,81273.0,50.7379,50.8057,50.7124,50.8057,81273.0
2020-06-10 10:00:00,59.92,59.96,59.89,59.89,87437.0,50.8142,50.8481,50.7888,50.7888,87437.0
2020-06-10 10:05:00,59.89,59.94,59.85,59.92,84757.0,50.7888,50.8312,50.7548,50.8142,84757.0
2020-06-10 10:10:00,59.91,59.91,59.76,59.76,147403.0,50.8057,50.8057,50.6785,50.6785,147403.0
2020-06-10 10:15:00,59.79,59.86,59.78,59.79,126385.0,50.704,50.7633,50.6955,50.704,126385.0
2020-06-10 10:20:00,59.78,59.81,59.74,59.8,104374.0,50.6955,50.7209,50.6616,50.7124,104374.0
2020-06-10 10:25:00,59.82,59.85,59.79,59.82,76431.0,50.7294,50.7548,50.704,50.7294,76431.0
2020-06-10 10:30:00,59.79,59.84,59.75,59.83,78577.0,50.704,50.7464,50.67,50.7379,78577.0
2020-06-10 10:35:00,59.82,59.87,59.81,59.86,53072.0,50.7294,50.7718,50.7209,50.7633,53072.0
2020-06-10 10:40:00,59.87,59.9,59.83,59.84,85628.0,50.7718,50.7972,50.7379,50.7464,85628.0
2020-06-10 10:45:00,59.85,59.88,59.82,59.83,116440.0,50.7548,50.7803,50.7294,50.7379,116440.0
2020-06-10 10:50:00,59.84,59.86,59.75,59.76,55685.0,50.7464,50.7633,50.67,50.6785,55685.0
2020-06-10 10:55:00,59.75,59.75,59.67,59.73,75007.0,50.67,50.67,50.6022,50.6531,75007.0
2020-06-10 11:00:00,59.73,59.8,59.71,59.8,65657.0,50.6531,50.7124,50.6361,50.7124,65657.0
2020-06-10 11:05:00,59.8,59.89,59.79,59.8,199898.0,50.7124,50.7888,50.704,50.7124,199898.0
2020-06-10 11:10:00,59.81,59.82,59.77,59.82,413908.0,50.7209,50.7294,50.687,50.7294,413908.0
2020-06-10 11:15:00,59.83,59.88,59.82,59.88,61529.0,50.7379,50.7803,50.7294,50.7803,61529.0
2020-06-10 11:20:00,59.88,59.89,59.82,59.82,69843.0,50.7803,50.7888,50.7294,50.7294,69843.0
2020-06-10 11:25:00,59.82,59.87,59.81,59.81,67584.0,50.7294,50.7718,50.7209,50.7209,67584.0
2020-06-10 11:30:00,59.8,59.81,59.72,59.72,99838.0,50.7124,50.7209,50.6446,50.6446,99838.0
2020-06-10 11:35:00,59.72,59.77,59.67,59.77,95772.0,50.6446,50.687,50.6022,50.687,95772.0
2020-06-10 11:40:00,59.77,59.81,59.76,59.78,175597.0,50.687,50.7209,50.6785,50.6955,175597.0
2020-06-10 11:45:00,59.79,59.8,59.73,59.75,40368.0,50.704,50.7124,50.6531,50.67,40368.0
2020-06-10 11:50:00,59.75,59.82,59.75,59.81,86600.0,50.67,50.7294,50.67,50.7209,86600.0
2020-06-10 11:55:00,59.81,59.81,59.77,59.77,34510.0,50.7209,50.7209,50.687,50.687,34510.0
2020-06-10 12:00:00,59.77,59.81,59.74,59.8,35539.0,50.687,50.7209,50.6616,50.7124,35539.0
2020-06-10 12:05:00,59.79,59.8,59.71,59.74,73571.0,50.704,50.7124,50.6361,50.6616,73571.0
2020-06-10 12:10:00,59.74,59.79,59.74,59.76,42885.0,50.6616,50.704,50.6616,50.6785,42885.0
2020-06-10 12:15:00,59.76,59.83,59.75,59.82,79230.0,50.6785,50.7379,50.67,50.7294,79230.0
2020-06-10 12:20:00,59.82,59.85,59.8,59.84,65830.0,50.7294,50.7548,50.7124,50.7464,65830.0
2020-06-10 12:25:00,59.84,59.85,59.82,59.83,28413.0,50.7464,50.7548,50.7294,50.7379,28413.0
2020-06-10 12:30:00,59.82,59.84,59.79,59.8,58806.0,50.7294,50.7464,50.704,50.7124,58806.0
2020-06-10 12:35:00,59.8,59.8,59.76,59.78,127367.0,50.7124,50.7124,50.6785,50.6955,127367.0
2020-06-10 12:40:00,59.78,59.81,59.77,59.81,18526.0,50.6955,50.7209,50.687,50.7209,18526.0
2020-06-10 12:45:00,59.81,59.82,59.78,59.81,35602.0,50.7209,50.7294,50.6955,50.7209,35602.0
2020-06-10 12:50:00,59.81,59.84,59.8,59.83,52565.0,50.7209,50.7464,50.7124,50.7379,52565.0
2020-06-10 12:55:00,59.83,59.85,59.81,59.82,120721.0,50.7379,50.7548,50.7209,50.7294,120721.0
2020-06-10 13:00:00,59.82,59.82,59.75,59.79,536975.0,50.7294,50.7294,50.67,50.704,536975.0
2020-06-10 13:05:00,59.79,59.85,59.78,59.85,52458.0,50.704,50.7548,50.6955,50.7548,52458.0
2020-06-10 13:10:00,59.85,59.85,59.8,59.83,78602.0,50.7548,50.7548,50.7124,50.7379,78602.0
2020-06-10 13:15:00,59.82,59.85,59.81,59.82,74061.0,50.7294,50.7548,50.7209,50.7294,74061.0
2020-06-10 13:20:00,59.82,59.82,59.78,59.81,34507.0,50.7294,50.7294,50.6955,50.7209,34507.0
2020-06-10 13:25:00,59.81,59.81,59.76,59.77,43467.0,50.7209,50.7209,50.6785,50.687,43467.0
2020-06-10 13:30:00,59.76,59.81,59.76,59.8,55737.0,50.6785,50.7209,50.6785,50.7124,55737.0
2020-06-10 13:35:00,59.8,59.82,59.78,59.81,40917.0,50.7124,50.7294,50.6955,50.7209,40917.0
2020-06-10 13:40:00,59.8,59.84,59.79,59.81,34920.0,50.7124,50.7464,50.704,50.7209,34920.0
2020-06-10 13:45:00,59.81,59.82,59.8,59.81,25429.0,50.7209,50.7294,50.7124,50.7209,25429.0
2020-06-10 13:50:00,59.81,59.82,59.77,59.79,44927.0,50.7209,50.7294,50.687,50.704,44927.0
2020-06-10 13:55:00,59.79,59.8,59.75,59.75,67253.0,50.704,50.7124,50.67,50.67,67253.0
2020-06-10 14:00:00,59.77,60.06,59.55,60.02,424663.0,50.687,50.9329,50.5004,50.899,424663.0
2020-06-10 14:05:00,60.02,60.08,59.99,60.01,186586.0,50.899,50.9499,50.8736,50.8905,186586.0
2020-06-10 14:10:00,60.02,60.15,60.02,60.15,53172.0,50.899,51.0093,50.899,51.0093,53172.0
2020-06-10 14:15:00,60.16,60.26,60.15,60.24,90277.0,51.0177,51.1025,51.0093,51.0856,90277.0
2020-06-10 14:20:00,60.23,60.25,60.12,60.15,159444.0,51.0771,51.0941,50.9838,51.0093,159444.0
2020-06-10 14:25:00,60.14,60.21,60.14,60.19,90490.0,51.0008,51.0601,51.0008,51.0432,90490.0
2020-06-10 14:30:00,60.2,60.22,60.06,60.06,128897.0,51.0517,51.0686,50.9329,50.9329,128897.0
2020-06-10 14:35:00,60.06,60.12,59.96,59.96,150751.0,50.9329,50.9838,50.8481,50.8481,150751.0
2020-06-10 14:40:00,59.96,60.0,59.73,60.0,430559.0,50.8481,50.882,50.6531,50.882,430559.0
2020-06-10 14:45:00,59.99,60.02,59.86,59.87,135742.0,50.8736,50.899,50.7633,50.7718,135742.0
2020-06-10 14:50:00,59.85,59.89,59.63,59.68,143745.0,50.7548,50.7888,50.5683,50.6107,143745.0
2020-06-10 14:55:00,59.69,59.78,59.62,59.76,276643.0,50.6192,50.6955,50.5598,50.6785,276643.0
2020-06-10 15:00:00,59.77,59.77,59.51,59.54,180961.0,50.687,50.687,50.4665,50.492,180961.0
2020-06-10 15:05:00,59.56,59.79,59.56,59.77,222300.0,50.5089,50.704,50.5089,50.687,222300.0
2020-06-10 15:10:00,59.76,59.81,59.71,59.78,99188.0,50.6785,50.7209,50.6361,50.6955,99188.0
2020-06-10 15:15:00,59.77,59.79,59.69,59.79,89913.0,50.687,50.704,50.6192,50.704,89913.0
2020-06-10 15:20:00,59.78,59.78,59.71,59.75,96788.0,50.6955,50.6955,50.6361,50.67,96788.0
2020-06-10 15:25:00,59.75,60.0,59.75,59.99,204147.0,50.67,50.882,50.67,50.8736,204147.0
2020-06-10 15:30:00,59.98,60.02,59.9,59.93,145493.0,50.8651,50.899,50.7972,50.8227,145493.0
2020-06-10 15:35:00,59.93,59.98,59.88,59.97,192876.0,50.8227,50.8651,50.7803,50.8566,192876.0
2020-06-10 15:40:00,59.96,59.98,59.91,59.93,178149.0,50.8481,50.8651,50.8057,50.8227,178149.0
2020-06-10 15:45:00,59.93,59.94,59.71,59.8,354893.0,50.8227,50.8312,50.6361,50.7124,354893.0
2020-06-10 15:50:00,59.8,59.89,59.76,59.81,656828.0,50.7124,50.7888,50.6785,50.7209,656828.0
2020-06-10 15:55:00,59.81,59.82,59.75,59.75,222774.0,50.7209,50.7294,50.67,50.67,222774.0
2020-06-11 09:30:00,58.13,58.14,57.97,58.11,258221.0,49.2962,49.3047,49.1605,49.2793,258221.0
2020-06-11 09:35:00,58.11,58.15,57.92,57.93,358604.0,49.2793,49.3132,49.1181,49.1266,358604.0
2020-06-11 09:40:00,57.93,58.07,57.9,58.07,140133.0,49.1266,49.2453,49.1012,49.2453,140133.0
2020-06-11 09:45:00,58.06,58.22,58.05,58.12,214627.0,49.2369,49.3725,49.2284,49.2877,214627.0
2020-06-11 09:50:00,58.1,58.24,58.08,58.22,142323.0,49.2708,49.3895,49.2538,49.3725,142323.0
2020-06-11 09:55:00,58.22,58.3,58.19,58.23,205866.0,49.3725,49.4404,49.3471,49.381,205866.0
2020-06-11 10:00:00,58.24,58.29,58.1,58.13,505748.0,49.3895,49.4319,49.2708,49.2962,505748.0
2020-06-11 10:05:00,58.12,58.24,58.12,58.19,207228.0,49.2877,49.3895,49.2877,49.3471,207228.0
2020-06-11 10:10:00,58.18,58.3,58.15,58.23,180368.0,49.3386,49.4404,49.3132,49.381,180368.0
2020-06-11 10:15:00,58.23,58.26,58.19,58.22,388916.0,49.381,49.4065,49.3471,49.3725,388916.0
2020-06-11 10:20:00,58.23,58.28,58.18,58.2,176108.0,49.381,49.4234,49.3386,49.3556,176108.0
2020-06-11 10:25:00,58.19,58.19,58.02,58.02,97157.0,49.3471,49.3471,49.2029,49.2029,97157.0
2020-06-11 10:30:00,58.02,58.14,58.01,58.09,187150.0,49.2029,49.3047,49.1945,49.2623,187150.0
2020-06-11 10:35:00,58.08,58.1,58.02,58.05,139233.0,49.2538,49.2708,49.2029,49.2284,139233.0
2020-06-11 10:40:00,58.05,58.07,57.93,57.94,115834.0,49.2284,49.2453,49.1266,49.1351,115834.0
2020-06-11 10:45:00,57.94,57.95,57.85,57.85,108691.0,49.1351,49.1436,49.0588,49.0588,108691.0
2020-06-11 10:50:00,57.84,57.89,57.79,57.86,84610.0,49.0503,49.0927,49.0079,49.0673,84610.0
2020-06-11 10:55:00,57.86,57.86,57.73,57.75,344858.0,49.0673,49.0673,48.957,48.974,344858.0
2020-06-11 11:00:00,57.75,57.75,57.68,57.75,188825.0,48.974,48.974,48.9146,48.974,188825.0
2020-06-11 11:05:00,57.74,57.81,57.69,57.72,171143.0,48.9655,49.0249,48.9231,48.9485,171143.0
2020-06-11 11:10:00,57.71,57.77,57.68,57.72,53643.0,48.94,48.9909,48.9146,48.9485,53643.0
2020-06-11 11:15:00,57.71,57.9,57.71,57.89,92541.0,48.94,49.1012,48.94,49.0927,92541.0
2020-06-11 11:20:00,57.88,57.88,57.74,57.74,112218.0,49.0842,49.0842,48.9655,48.9655,112218.0
2020-06-11 11:25:00,57.74,57.74,57.65,57.69,104220.0,48.9655,48.9655,48.8892,48.9231,104220.0
2020-06-11 11:30:00,57.68,57.73,57.53,57.53,601460.0,48.9146,48.957,48.7874,48.7874,601460.0
2020-06-11 11:35:00,57.53,57.57,57.44,57.45,107163.0,48.7874,48.8213,48.7111,48.7196,107163.0
2020-06-11 11:40:00,57.45,57.46,57.37,57.46,33114.0,48.7196,48.728,48.6517,48.728,33114.0
2020-06-11 11:45:00,57.45,57.45,57.3,57.32,94524.0,48.7196,48.7196,48.5924,48.6093,94524.0
2020-06-11 11:50:00,57.31,57.4,57.28,57.37,98548.0,48.6008,48.6772,48.5754,48.6517,98548.0
2020-06-11 11:55:00,57.36,57.42,57.33,57.42,51204.0,48.6432,48.6941,48.6178,48.6941,51204.0
2020-06-11 12:00:00,57.42,57.43,57.32,57.4,82502.0,48.6941,48.7026,48.6093,48.6772,82502.0
2020-06-11 12:05:00,57.39,57.42,57.27,57.29,84616.0,48.6687,48.6941,48.5669,48.5839,84616.0
2020-06-11 12:10:00,57.3,57.31,57.22,57.24,86666.0,48.5924,48.6008,48.5245,48.5415,86666.0
2020-06-11 12:15:00,57.23,57.24,57.12,57.15,65135.0,48.533,48.5415,48.4397,48.4651,65135.0
2020-06-11 12:20:00,57.17,57.22,57.1,57.11,72312.0,48.4821,48.5245,48.4227,48.4312,72312.0
2020-06-11 12:25:00,57.1,57.1,57.01,57.09,87158.0,48.4227,48.4227,48.3464,48.4143,87158.0
2020-06-11 12:30:00,57.08,57.31,57.08,57.25,158865.0,48.4058,48.6008,48.4058,48.55,158865.0
2020-06-11 12:35:00,57.24,57.31,57.2,57.2,67026.0,48.5415,48.6008,48.5076,48.5076,67026.0
2020-06-11 12:40:00,57.22,57.22,57.09,57.11,51941.0,48.5245,48.5245,48.4143,48.4312,51941.0
2020-06-11 12:45:00,57.12,57.18,57.04,57.05,67240.0,48.4397,48.4906,48.3719,48.3803,67240.0
2020-06-11 12:50:00,57.05,57.06,56.91,56.91,79164.0,48.3803,48.3888,48.2616,48.2616,79164.0
2020-06-11 12:55:00,56.9,57.0,56.88,56.94,53124.0,48.2531,48.3379,48.2362,48.2871,53124.0
2020-06-11 13:00:00,56.95,57.07,56.92,57.02,79153.0,48.2955,48.3973,48.2701,48.3549,79153.0
2020-06-11 13:05:00,57.04,57.04,56.94,57.0,59252.0,48.3719,48.3719,48.2871,48.3379,59252.0
2020-06-11 13:10:00,56.98,57.09,56.94,57.09,69777.0,48.321,48.4143,48.2871,48.4143,69777.0
2020-06-11 13:15:00,57.08,57.14,57.03,57.05,173085.0,48.4058,48.4567,48.3634,48.3803,173085.0
2020-06-11 13:20:00,57.06,57.13,57.06,57.11,27740.0,48.3888,48.4482,48.3888,48.4312,27740.0
2020-06-11 13:25:00,57.12,57.12,57.0,57.03,58058.0,48.4397,48.4397,48.3379,48.3634,58058.0
2020-06-11 13:30:00,57.02,57.11,57.0,57.11,26684.0,48.3549,48.4312,48.3379,48.4312,26684.0
2020-06-11 13:35:00,57.09,57.09,56.99,56.99,48715.0,48.4143,48.4143,48.3295,48.3295,48715.0
2020-06-11 13:40:00,57.0,57.01,56.93,56.93,35716.0,48.3379,48.3464,48.2786,48.2786,35716.0
2020-06-11 13:45:00,56.95,56.99,56.91,56.95,314579.0,48.2955,48.3295,48.2616,48.2955,314579.0
2020-06-11 13:50:00,56.94,57.05,56.94,57.05,59578.0,48.2871,48.3803,48.2871,48.3803,59578.0
2020-06-11 13:55:00,57.04,57.14,57.0,57.06,78992.0,48.3719,48.4567,48.3379,48.3888,78992.0
2020-06-11 14:00:00,57.07,57.07,56.93,56.95,83179.0,48.3973,48.3973,48.2786,48.2955,83179.0
2020-06-11 14:05:00,56.95,57.05,56.95,56.96,44904.0,48.2955,48.3803,48.2955,48.304,44904.0
2020-06-11 14:10:00,56.96,57.01,56.87,56.93,205948.0,48.304,48.3464,48.2277,48.2786,205948.0
2020-06-11 14:15:00,56.92,56.96,56.9,56.91,76345.0,48.2701,48.304,48.2531,48.2616,76345.0
2020-06-11 14:20:00,56.92,57.0,56.9,56.97,197219.0,48.2701,48.3379,48.2531,48.3125,197219.0
2020-06-11 14:25:00,56.97,57.03,56.94,56.97,69607.0,48.3125,48.3634,48.2871,48.3125,69607.0
2020-06-11 14:30:00,56.98,57.0,56.83,56.87,227868.0,48.321,48.3379,48.1938,48.2277,227868.0
2020-06-11 14:35:00,56.87,56.89,56.76,56.78,34175.0,48.2277,48.2447,48.1344,48.1514,34175.0
2020-06-11 14:40:00,56.76,56.8,56.64,56.71,125130.0,48.1344,48.1683,48.0327,48.092,125130.0
2020-06-11 14:45:00,56.69,56.77,56.66,56.67,71962.0,48.0751,48.1429,48.0496,48.0581,71962.0
2020-06-11 14:50:00,56.7,56.71,56.57,56.61,84133.0,48.0835,48.092,47.9733,48.0072,84133.0
2020-06-11 14:55:00,56.6,56.65,56.51,56.6,128495.0,47.9987,48.0411,47.9224,47.9987,128495.0
2020-06-11 15:00:00,56.57,56.66,56.53,56.66,99436.0,47.9733,48.0496,47.9394,48.0496,99436.0
2020-06-11 15:05:00,56.66,56.7,56.59,56.62,110681.0,48.0496,48.0835,47.9903,48.0157,110681.0
2020-06-11 15:10:00,56.61,56.7,56.55,56.57,71424.0,48.0072,48.0835,47.9563,47.9733,71424.0
2020-06-11 15:15:00,56.55,56.62,56.46,56.53,140469.0,47.9563,48.0157,47.88,47.9394,140469.0
2020-06-11 15:20:00,56.54,56.54,56.44,56.44,77700.0,47.9478,47.9478,47.863,47.863,77700.0
2020-06-11 15:25:00,56.46,56.49,56.37,56.46,92098.0,47.88,47.9054,47.8037,47.88,92098.0
2020-06-11 15:30:00,56.44,56.5,56.38,56.46,158426.0,47.863,47.9139,47.8122,47.88,158426.0
2020-06-11 15:35:00,56.45,56.49,56.39,56.45,218560.0,47.8715,47.9054,47.8206,47.8715,218560.0
2020-06-11 15:40:00,56.44,56.66,56.44,56.65,120472.0,47.863,48.0496,47.863,48.0411,120472.0
2020-06-11 15:45:00,56.65,56.65,56.56,56.56,168159.0,48.0411,48.0411,47.9648,47.9648,168159.0
2020-06-11 15:50:00,56.56,56.56,56.46,56.47,241362.0,47.9648,47.9648,47.88,47.8885,241362.0
2020-06-11 15:55:00,56.47,56.52,56.4,56.46,362207.0,47.8885,47.9309,47.8291,47.88,362207.0
2020-06-12 09:30:00,57.99,58.02,57.83,57.94,230090.0,49.1775,49.2029,49.0418,49.1351,230090.0
2020-06-12 09:35:00,57.9,58.0,57.87,58.0,139111.0,49.1012,49.186,49.0757,49.186,139111.0
2020-06-12 09:40:00,58.01,58.14,58.01,58.07,161753.0,49.1945,49.3047,49.1945,49.2453,161753.0
2020-06-12 09:45:00,58.08,58.11,57.9,57.9,259216.0,49.2538,49.2793,49.1012,49.1012,259216.0
2020-06-12 09:50:00,57.89,57.94,57.81,57.81,152257.0,49.0927,49.1351,49.0249,49.0249,152257.0
2020-06-12 09:55:00,57.83,57.88,57.81,57.85,95262.0,49.0418,49.0842,49.0249,49.0588,95262.0
2020-06-12 10:00:00,57.86,57.95,57.84,57.9,109463.0,49.0673,49.1436,49.0503,49.1012,109463.0
2020-06-12 10:05:00,57.89,57.89,57.82,57.87,80172.0,49.0927,49.0927,49.0333,49.0757,80172.0
2020-06-12 10:10:00,57.87,57.91,57.74,57.74,179915.0,49.0757,49.1097,48.9655,48.9655,179915.0
2020-06-12 10:15:00,57.74,57.81,57.69,57.7,165446.0,48.9655,49.0249,48.9231,48.9316,165446.0
2020-06-12 10:20:00,57.72,57.82,57.7,57.78,92893.0,48.9485,49.0333,48.9316,48.9994,92893.0
2020-06-12 10:25:00,57.76,57.79,57.6,57.6,122449.0,48.9825,49.0079,48.8468,48.8468,122449.0
2020-06-12 10:30:00,57.6,57.64,57.57,57.6,156737.0,48.8468,48.8807,48.8213,48.8468,156737.0
2020-06-12 10:35:00,57.59,57.6,57.44,57.45,96440.0,48.8383,48.8468,48.7111,48.7196,96440.0
2020-06-12 10:40:00,57.46,57.57,57.44,57.53,120637.0,48.728,48.8213,48.7111,48.7874,120637.0
2020-06-12 10:45:00,57.5,57.62,57.49,57.55,152369.0,48.762,48.8637,48.7535,48.8044,152369.0
2020-06-12 10:50:00,57.55,57.55,57.3,57.32,111880.0,48.8044,48.8044,48.5924,48.6093,111880.0
2020-06-12 10:55:00,57.32,57.4,57.19,57.2,178118.0,48.6093,48.6772,48.4991,48.5076,178118.0
2020-06-12 11:00:00,57.19,57.27,57.0,57.0,427271.0,48.4991,48.5669,48.3379,48.3379,427271.0
2020-06-12 11:05:00,56.99,57.34,56.99,57.31,219891.0,48.3295,48.6263,48.3295,48.6008,219891.0
2020-06-12 11:10:00,57.31,57.32,57.06,57.07,180136.0,48.6008,48.6093,48.3888,48.3973,180136.0
2020-06-12 11:15:00,57.07,57.16,56.9,56.92,306372.0,48.3973,48.4736,48.2531,48.2701,306372.0
2020-06-12 11:20:00,56.92,57.1,56.88,56.93,185046.0,48.2701,48.4227,48.2362,48.2786,185046.0
2020-06-12 11:25:00,56.93,57.15,56.93,57.09,219786.0,48.2786,48.4651,48.2786,48.4143,219786.0
2020-06-12 11:30:00,57.1,57.24,57.01,57.2,198311.0,48.4227,48.5415,48.3464,48.5076,198311.0
2020-06-12 11:35:00,57.22,57.47,57.21,57.4,162656.0,48.5245,48.7365,48.516,48.6772,162656.0
2020-06-12 11:40:00,57.39,57.41,57.24,57.26,77263.0,48.6687,48.6856,48.5415,48.5584,77263.0
2020-06-12 11:45:00,57.28,57.46,57.26,57.37,110411.0,48.5754,48.728,48.5584,48.6517,110411.0
2020-06-12 11:50:00,57.38,57.42,57.3,57.37,271918.0,48.6602,48.6941,48.5924,48.6517,271918.0
2020-06-12 11:55:00,57.38,57.52,57.36,57.52,162020.0,48.6602,48.7789,48.6432,48.7789,162020.0
2020-06-12 12:00:00,57.5,57.59,57.45,57.58,137034.0,48.762,48.8383,48.7196,48.8298,137034.0
2020-06-12 12:05:00,57.6,57.64,57.55,57.55,121761.0,48.8468,48.8807,48.8044,48.8044,121761.0
2020-06-12 12:10:00,57.55,57.57,57.48,57.53,70879.0,48.8044,48.8213,48.745,48.7874,70879.0
2020-06-12 12:15:00,57.54,57.64,57.5,57.61,101161.0,48.7959,48.8807,48.762,48.8552,101161.0
2020-06-12 12:20:00,57.61,57.63,57.44,57.45,102166.0,48.8552,48.8722,48.7111,48.7196,102166.0
2020-06-12 12:25:00,57.46,57.56,57.41,57.48,199286.0,48.728,48.8128,48.6856,48.745,199286.0
2020-06-12 12:30:00,57.49,57.5,57.31,57.33,234366.0,48.7535,48.762,48.6008,48.6178,234366.0
2020-06-12 12:35:00,57.32,57.37,57.3,57.33,135332.0,48.6093,48.6517,48.5924,48.6178,135332.0
2020-06-12 12:40:00,57.33,57.42,57.32,57.33,160119.0,48.6178,48.6941,48.6093,48.6178,160119.0
2020-06-12 12:45:00,57.33,57.33,57.19,57.2,135553.0,48.6178,48.6178,48.4991,48.5076,135553.0
2020-06-12 12:50:00,57.2,57.39,57.2,57.38,119180.0,48.5076,48.6687,48.5076,48.6602,119180.0
2020-06-12 12:55:00,57.38,57.38,57.31,57.33,84577.0,48.6602,48.6602,48.6008,48.6178,84577.0
2020-06-12 13:00:00,57.34,57.35,57.17,57.18,98625.0,48.6263,48.6348,48.4821,48.4906,98625.0
2020-06-12 13:05:00,57.19,57.26,57.18,57.25,42584.0,48.4991,48.5584,48.4906,48.55,42584.0
2020-06-12 13:10:00,57.24,57.24,57.16,57.19,60620.0,48.5415,48.5415,48.4736,48.4991,60620.0
2020-06-12 13:15:00,57.19,57.19,57.08,57.12,57280.0,48.4991,48.4991,48.4058,48.4397,57280.0
2020-06-12 13:20:00,57.12,57.2,57.01,57.04,112949.0,48.4397,48.5076,48.3464,48.3719,112949.0
2020-06-12 13:25:00,57.03,57.12,57.02,57.03,94822.0,48.3634,48.4397,48.3549,48.3634,94822.0
2020-06-12 13:30:00,57.01,57.07,56.85,56.86,141780.0,48.3464,48.3973,48.2107,48.2192,141780.0
2020-06-12 13:35:00,56.86,56.93,56.79,56.84,137309.0,48.2192,48.2786,48.1599,48.2023,137309.0
2020-06-12 13:40:00,56.83,56.93,56.78,56.83,66512.0,48.1938,48.2786,48.1514,48.1938,66512.0
2020-06-12 13:45:00,56.83,56.84,56.69,56.71,100133.0,48.1938,48.2023,48.0751,48.092,100133.0
2020-06-12 13:50:00,56.73,56.8,56.67,56.8,55896.0,48.109,48.1683,48.0581,48.1683,55896.0
2020-06-12 13:55:00,56.8,56.88,56.7,56.71,96270.0,48.1683,48.2362,48.0835,48.092,96270.0
2020-06-12 14:00:00,56.72,56.89,56.68,56.83,182903.0,48.1005,48.2447,48.0666,48.1938,182903.0
2020-06-12 14:05:00,56.82,56.83,56.72,56.76,97992.0,48.1853,48.1938,48.1005,48.1344,97992.0
2020-06-12 14:10:00,56.78,56.97,56.77,56.88,216186.0,48.1514,48.3125,48.1429,48.2362,216186.0
2020-06-12 14:15:00,56.88,56.93,56.81,56.83,114640.0,48.2362,48.2786,48.1768,48.1938,114640.0
2020-06-12 14:20:00,56.84,56.87,56.77,56.84,106017.0,48.2023,48.2277,48.1429,48.2023,106017.0
2020-06-12 14:25:00,56.86,56.93,56.86,56.92,203143.0,48.2192,48.2786,48.2192,48.2701,203143.0
2020-06-12 14:30:00,56.93,57.12,56.91,57.05,233333.0,48.2786,48.4397,48.2616,48.3803,233333.0
2020-06-12 14:35:00,57.08,57.09,56.95,56.97,72330.0,48.4058,48.4143,48.2955,48.3125,72330.0
2020-06-12 14:40:00,56.95,57.0,56.84,56.92,175337.0,48.2955,48.3379,48.2023,48.2701,175337.0
2020-06-12 14:45:00,56.9,57.08,56.89,56.99,91340.0,48.2531,48.4058,48.2447,48.3295,91340.0
2020-06-12 14:50:00,57.01,57.07,56.95,57.07,43858.0,48.3464,48.3973,48.2955,48.3973,43858.0
2020-06-12 14:55:00,57.09,57.13,57.0,57.11,88357.0,48.4143,48.4482,48.3379,48.4312,88357.0
2020-06-12 15:00:00,57.13,57.27,57.13,57.23,141348.0,48.4482,48.5669,48.4482,48.533,141348.0
2020-06-12 15:05:00,57.24,57.34,57.21,57.27,112237.0,48.5415,48.6263,48.516,48.5669,112237.0
2020-06-12 15:10:00,57.26,57.35,57.26,57.34,184263.0,48.5584,48.6348,48.5584,48.6263,184263.0
2020-06-12 15:15:00,57.35,57.35,57.14,57.22,185362.0,48.6348,48.6348,48.4567,48.5245,185362.0
2020-06-12 15:20:00,57.22,57.24,57.08,57.09,121021.0,48.5245,48.5415,48.4058,48.4143,121021.0
2020-06-12 15:25:00,57.11,57.18,57.04,57.12,98328.0,48.4312,48.4906,48.3719,48.4397,98328.0
2020-06-12 15:30:00,57.12,57.15,57.05,57.15,91055.0,48.4397,48.4651,48.3803,48.4651,91055.0
2020-06-12 15:35:00,57.16,57.24,57.14,57.2,135555.0,48.4736,48.5415,48.4567,48.5076,135555.0
2020-06-12 15:40:00,57.21,57.29,57.19,57.29,162947.0,48.516,48.5839,48.4991,48.5839,162947.0
2020-06-12 15:45:00,57.29,57.45,57.29,57.45,174346.0,48.5839,48.7196,48.5839,48.7196,174346.0
2020-06-12 15:50:00,57.45,57.52,57.38,57.43,211063.0,48.7196,48.7789,48.6602,48.7026,211063.0
2020-06-12 15:55:00,57.42,57.59,57.41,57.47,490793.0,48.6941,48.8383,48.6856,48.7365,490793.0
2020-06-15 09:30:00,55.74,55.81,55.56,55.57,239450.0,47.8493,47.9094,47.6948,47.7034,239450.0
2020-06-15 09:35:00,55.58,55.83,55.58,55.77,118270.0,47.712,47.9266,47.712,47.8751,118270.0
2020-06-15 09:40:00,55.75,55.89,55.72,55.82,116756.0,47.8579,47.9781,47.8322,47.918,116756.0
2020-06-15 09:45:00,55.78,55.84,55.69,55.73,259889.0,47.8837,47.9352,47.8064,47.8408,259889.0
2020-06-15 09:50:00,55.73,55.95,55.7,55.9,150926.0,47.8408,48.0296,47.815,47.9867,150926.0
2020-06-15 09:55:00,55.92,55.98,55.89,55.96,130740.0,48.0039,48.0554,47.9781,48.0382,130740.0
2020-06-15 10:00:00,55.96,56.04,55.87,56.02,163799.0,48.0382,48.1069,47.9609,48.0897,163799.0
2020-06-15 10:05:00,56.02,56.13,56.01,56.12,88987.0,48.0897,48.1841,48.0811,48.1756,88987.0
2020-06-15 10:10:00,56.12,56.17,56.09,56.11,199522.0,48.1756,48.2185,48.1498,48.167,199522.0
2020-06-15 10:15:00,56.1,56.13,56.02,56.13,135888.0,48.1584,48.1841,48.0897,48.1841,135888.0
2020-06-15 10:20:00,56.12,56.12,56.0,56.0,101768.0,48.1756,48.1756,48.0725,48.0725,101768.0
2020-06-15 10:25:00,56.0,56.05,55.95,55.96,84931.0,48.0725,48.1155,48.0296,48.0382,84931.0
2020-06-15 10:30:00,55.95,56.09,55.93,56.09,97257.0,48.0296,48.1498,48.0124,48.1498,97257.0
2020-06-15 10:35:00,56.08,56.19,56.01,56.02,99406.0,48.1412,48.2356,48.0811,48.0897,99406.0
2020-06-15 10:40:00,56.01,56.14,55.96,56.14,94748.0,48.0811,48.1927,48.0382,48.1927,94748.0
2020-06-15 10:45:00,56.13,56.34,56.11,56.27,240404.0,48.1841,48.3644,48.167,48.3043,240404.0
2020-06-15 10:50:00,56.26,56.36,56.22,56.32,72922.0,48.2957,48.3816,48.2614,48.3472,72922.0
2020-06-15 10:55:00,56.32,56.33,56.15,56.16,120977.0,48.3472,48.3558,48.2013,48.2099,120977.0
2020-06-15 11:00:00,56.16,56.37,56.14,56.36,225862.0,48.2099,48.3902,48.1927,48.3816,225862.0
2020-06-15 11:05:00,56.36,56.4,56.33,56.39,105492.0,48.3816,48.4159,48.3558,48.4073,105492.0
2020-06-15 11:10:00,56.4,56.44,56.3,56.42,265350.0,48.4159,48.4503,48.3301,48.4331,265350.0
2020-06-15 11:15:00,56.41,56.41,56.24,56.27,216457.0,48.4245,48.4245,48.2786,48.3043,216457.0
2020-06-15 11:20:00,56.28,56.36,56.22,56.34,263401.0,48.3129,48.3816,48.2614,48.3644,263401.0
2020-06-15 11:25:00,56.35,56.36,56.21,56.25,141785.0,48.373,48.3816,48.2528,48.2871,141785.0
2020-06-15 11:30:00,56.24,56.31,56.19,56.22,202005.0,48.2786,48.3387,48.2356,48.2614,202005.0
2020-06-15 11:35:00,56.22,56.35,56.22,56.32,238652.0,48.2614,48.373,48.2614,48.3472,238652.0
2020-06-15 11:40:00,56.33,56.36,56.18,56.19,58170.0,48.3558,48.3816,48.2271,48.2356,58170.0
2020-06-15 11:45:00,56.19,56.23,56.16,56.22,86361.0,48.2356,48.27,48.2099,48.2614,86361.0
2020-06-15 11:50:00,56.22,56.3,56.16,56.19,121138.0,48.2614,48.3301,48.2099,48.2356,121138.0
2020-06-15 11:55:00,56.2,56.32,56.2,56.28,110285.0,48.2442,48.3472,48.2442,48.3129,110285.0
2020-06-15 12:00:00,56.27,56.46,56.25,56.45,145829.0,48.3043,48.4674,48.2871,48.4588,145829.0
2020-06-15 12:05:00,56.45,56.48,56.43,56.47,67582.0,48.4588,48.4846,48.4417,48.476,67582.0
2020-06-15 12:10:00,56.46,56.49,56.44,56.44,86004.0,48.4674,48.4932,48.4503,48.4503,86004.0
2020-06-15 12:15:00,56.45,56.56,56.44,56.54,192353.0,48.4588,48.5533,48.4503,48.5361,192353.0
2020-06-15 12:20:00,56.53,56.57,56.51,56.57,66615.0,48.5275,48.5618,48.5103,48.5618,66615.0
2020-06-15 12:25:00,56.57,56.59,56.52,56.54,78637.0,48.5618,48.579,48.5189,48.5361,78637.0
2020-06-15 12:30:00,56.54,56.54,56.47,56.47,62928.0,48.5361,48.5361,48.476,48.476,62928.0
2020-06-15 12:35:00,56.48,56.57,56.48,56.54,141325.0,48.4846,48.5618,48.4846,48.5361,141325.0
2020-06-15 12:40:00,56.53,56.57,56.5,56.55,65165.0,48.5275,48.5618,48.5018,48.5447,65165.0
2020-06-15 12:45:00,56.54,56.61,56.52,56.59,41488.0,48.5361,48.5962,48.5189,48.579,41488.0
2020-06-15 12:50:00,56.58,56.6,56.53,56.59,79708.0,48.5704,48.5876,48.5275,48.579,79708.0
2020-06-15 12:55:00,56.58,56.63,56.56,56.63,100544.0,48.5704,48.6134,48.5533,48.6134,100544.0
2020-06-15 13:00:00,56.62,56.65,56.59,56.65,110666.0,48.6048,48.6305,48.579,48.6305,110666.0
2020-06-15 13:05:00,56.65,56.68,56.62,56.68,60566.0,48.6305,48.6563,48.6048,48.6563,60566.0
2020-06-15 13:10:00,56.68,56.7,56.64,56.65,106791.0,48.6563,48.6734,48.6219,48.6305,106791.0
2020-06-15 13:15:00,56.65,56.72,56.62,56.63,105833.0,48.6305,48.6906,48.6048,48.6134,105833.0
2020-06-15 13:20:00,56.63,56.68,56.61,56.62,51183.0,48.6134,48.6563,48.5962,48.6048,51183.0
2020-06-15 13:25:00,56.62,56.65,56.6,56.62,75004.0,48.6048,48.6305,48.5876,48.6048,75004.0
2020-06-15 13:30:00,56.61,56.63,56.58,56.59,78006.0,48.5962,48.6134,48.5704,48.579,78006.0
2020-06-15 13:35:00,56.59,56.68,56.59,56.66,125816.0,48.579,48.6563,48.579,48.6391,125816.0
2020-06-15 13:40:00,56.66,56.67,56.58,56.6,59925.0,48.6391,48.6477,48.5704,48.5876,59925.0
2020-06-15 13:45:00,56.6,56.61,56.55,56.56,55391.0,48.5876,48.5962,48.5447,48.5533,55391.0
2020-06-15 13:50:00,56.56,56.66,56.56,56.61,89847.0,48.5533,48.6391,48.5533,48.5962,89847.0
2020-06-15 13:55:00,56.61,56.65,56.56,56.57,100621.0,48.5962,48.6305,48.5533,48.5618,100621.0
2020-06-15 14:00:00,56.58,56.98,56.58,56.95,376022.0,48.5704,48.9138,48.5704,48.8881,376022.0
2020-06-15 14:05:00,56.95,57.05,56.91,56.98,260871.0,48.8881,48.9739,48.8537,48.9138,260871.0
2020-06-15 14:10:00,56.97,57.01,56.92,57.01,190500.0,48.9052,48.9396,48.8623,48.9396,190500.0
2020-06-15 14:15:00,57.01,57.15,57.01,57.1,243130.0,48.9396,49.0597,48.9396,49.0168,243130.0
2020-06-15 14:20:00,57.09,57.12,57.02,57.1,165927.0,49.0082,49.034,48.9481,49.0168,165927.0
2020-06-15 14:25:00,57.1,57.13,57.07,57.11,276041.0,49.0168,49.0426,48.9911,49.0254,276041.0
2020-06-15 14:30:00,57.13,57.18,56.97,56.98,166101.0,49.0426,49.0855,48.9052,48.9138,166101.0
2020-06-15 14:35:00,57.0,57.06,56.99,57.03,68223.0,48.931,48.9825,48.9224,48.9567,68223.0
2020-06-15 14:40:00,57.03,57.08,56.98,56.99,225963.0,48.9567,48.9997,48.9138,48.9224,225963.0
2020-06-15 14:45:00,57.0,57.06,56.98,57.02,78010.0,48.931,48.9825,48.9138,48.9481,78010.0
2020-06-15 14:50:00,57.03,57.05,56.92,56.95,86102.0,48.9567,48.9739,48.8623,48.8881,86102.0
2020-06-15 14:55:00,56.96,57.01,56.94,56.97,60308.0,48.8966,48.9396,48.8795,48.9052,60308.0
2020-06-15 15:00:00,56.97,57.13,56.97,57.09,89404.0,48.9052,49.0426,48.9052,49.0082,89404.0
2020-06-15 15:05:00,57.09,57.09,57.0,57.06,91146.0,49.0082,49.0082,48.931,48.9825,91146.0
2020-06-15 15:10:00,57.05,57.11,57.05,57.09,75336.0,48.9739,49.0254,48.9739,49.0082,75336.0
2020-06-15 15:15:00,57.09,57.13,57.04,57.05,94862.0,49.0082,49.0426,48.9653,48.9739,94862.0
2020-06-15 15:20:00,57.05,57.06,56.96,57.04,131803.0,48.9739,48.9825,48.8966,48.9653,131803.0
2020-06-15 15:25:00,57.05,57.08,56.88,56.89,179951.0,48.9739,48.9997,48.828,48.8365,179951.0
2020-06-15 15:30:00,56.89,56.92,56.77,56.81,155017.0,48.8365,48.8623,48.7335,48.7679,155017.0
2020-06-15 15:35:00,56.8,56.84,56.73,56.83,114084.0,48.7593,48.7936,48.6992,48.785,114084.0
2020-06-15 15:40:00,56.81,56.88,56.76,56.87,93231.0,48.7679,48.828,48.725,48.8194,93231.0
2020-06-15 15:45:00,56.87,56.95,56.83,56.89,132828.0,48.8194,48.8881,48.785,48.8365,132828.0
2020-06-15 15:50:00,56.9,57.0,56.88,56.96,358970.0,48.8451,48.931,48.828,48.8966,358970.0
2020-06-15 15:55:00,56.97,57.05,56.95,57.05,555697.0,48.9052,48.9739,48.8881,48.9739,555697.0
2020-06-16 09:30:00,58.17,58.23,58.09,58.13,590099.0,49.9353,49.9869,49.8667,49.901,590099.0
2020-06-16 09:35:00,58.13,58.19,58.06,58.15,194046.0,49.901,49.9525,49.8409,49.9182,194046.0
2020-06-16 09:40:00,58.15,58.19,58.1,58.17,125217.0,49.9182,49.9525,49.8753,49.9353,125217.0
2020-06-16 09:45:00,58.19,58.24,58.08,58.09,269349.0,49.9525,49.9954,49.8581,49.8667,269349.0
2020-06-16 09:50:00,58.08,58.1,58.03,58.08,245615.0,49.8581,49.8753,49.8152,49.8581,245615.0
2020-06-16 09:55:00,58.09,58.19,58.09,58.16,104673.0,49.8667,49.9525,49.8667,49.9268,104673.0
2020-06-16 10:00:00,58.17,58.21,58.12,58.21,108576.0,49.9353,49.9697,49.8924,49.9697,108576.0
2020-06-16 10:05:00,58.19,58.26,58.18,58.19,153265.0,49.9525,50.0126,49.9439,49.9525,153265.0
2020-06-16 10:10:00,58.18,58.25,58.16,58.24,317434.0,49.9439,50.004,49.9268,49.9954,317434.0
2020-06-16 10:15:00,58.24,58.3,58.18,58.18,249633.0,49.9954,50.0469,49.9439,49.9439,249633.0
2020-06-16 10:20:00,58.18,58.19,58.07,58.18,223189.0,49.9439,49.9525,49.8495,49.9439,223189.0
2020-06-16 10:25:00,58.18,58.31,58.16,58.28,63856.0,49.9439,50.0555,49.9268,50.0298,63856.0
2020-06-16 10:30:00,58.29,58.32,58.23,58.23,92193.0,50.0384,50.0641,49.9869,49.9869,92193.0
2020-06-16 10:35:00,58.23,58.23,57.98,58.11,394808.0,49.9869,49.9869,49.7722,49.8838,394808.0
2020-06-16 10:40:00,58.11,58.12,57.86,57.92,208552.0,49.8838,49.8924,49.6692,49.7207,208552.0
2020-06-16 10:45:00,57.91,58.0,57.81,57.96,273516.0,49.7122,49.7894,49.6263,49.7551,273516.0
2020-06-16 10:50:00,57.96,57.97,57.55,57.65,314058.0,49.7551,49.7637,49.4031,49.489,314058.0
2020-06-16 10:55:00,57.63,57.64,57.34,57.37,214994.0,49.4718,49.4804,49.2228,49.2486,214994.0
2020-06-16 11:00:00,57.36,57.49,57.13,57.47,421946.0,49.24,49.3516,49.0426,49.3344,421946.0
2020-06-16 11:05:00,57.5,57.65,57.48,57.6,119052.0,49.3602,49.489,49.343,49.446,119052.0
2020-06-16 11:10:00,57.62,57.64,57.45,57.63,138005.0,49.4632,49.4804,49.3173,49.4718,138005.0
2020-06-16 11:15:00,57.63,57.79,57.63,57.67,235607.0,49.4718,49.6091,49.4718,49.5061,235607.0
2020-06-16 11:20:00,57.68,57.83,57.64,57.8,92783.0,49.5147,49.6435,49.4804,49.6177,92783.0
2020-06-16 11:25:00,57.8,57.86,57.76,57.84,150037.0,49.6177,49.6692,49.5834,49.6521,150037.0
2020-06-16 11:30:00,57.83,57.87,57.73,57.78,225915.0,49.6435,49.6778,49.5576,49.6006,225915.0
2020-06-16 11:35:00,57.79,57.84,57.63,57.68,75061.0,49.6091,49.6521,49.4718,49.5147,75061.0
2020-06-16 11:40:00,57.67,57.73,57.64,57.72,122988.0,49.5061,49.5576,49.4804,49.5491,122988.0
2020-06-16 11:45:00,57.73,57.85,57.7,57.84,70934.0,49.5576,49.6606,49.5319,49.6521,70934.0
2020-06-16 11:50:00,57.86,57.89,57.79,57.81,55406.0,49.6692,49.695,49.6091,49.6263,55406.0
2020-06-16 11:55:00,57.82,57.83,57.73,57.75,167359.0,49.6349,49.6435,49.5576,49.5748,167359.0
2020-06-16 12:00:00,57.79,57.81,57.66,57.72,46086.0,49.6091,49.6263,49.4975,49.5491,46086.0
2020-06-16 12:05:00,57.73,57.74,57.66,57.72,60693.0,49.5576,49.5662,49.4975,49.5491,60693.0
2020-06-16 12:10:00,57.73,57.77,57.68,57.76,136543.0,49.5576,49.592,49.5147,49.5834,136543.0
2020-06-16 12:15:00,57.76,57.79,57.7,57.75,91963.0,49.5834,49.6091,49.5319,49.5748,91963.0
2020-06-16 12:20:00,57.77,57.8,57.74,57.79,43478.0,49.592,49.6177,49.5662,49.6091,43478.0
2020-06-16 12:25:00,57.77,57.84,57.77,57.83,25124.0,49.592,49.6521,49.592,49.6435,25124.0
2020-06-16 12:30:00,57.81,57.93,57.81,57.92,69661.0,49.6263,49.7293,49.6263,49.7207,69661.0
2020-06-16 12:35:00,57.93,58.01,57.91,57.99,229435.0,49.7293,49.798,49.7122,49.7808,229435.0
2020-06-16 12:40:00,58.0,58.02,57.96,58.0,37535.0,49.7894,49.8066,49.7551,49.7894,37535.0
2020-06-16 12:45:00,58.01,58.01,57.94,57.95,127760.0,49.798,49.798,49.7379,49.7465,127760.0
2020-06-16 12:50:00,57.95,57.97,57.92,57.92,27978.0,49.7465,49.7637,49.7207,49.7207,27978.0
2020-06-16 12:55:00,57.93,57.96,57.88,57.92,29599.0,49.7293,49.7551,49.6864,49.7207,29599.0
2020-06-16 13:00:00,57.92,57.97,57.89,57.89,37784.0,49.7207,49.7637,49.695,49.695,37784.0
2020-06-16 13:05:00,57.89,57.94,57.87,57.91,29691.0,49.695,49.7379,49.6778,49.7122,29691.0
2020-06-16 13:10:00,57.95,57.96,57.88,57.9,85230.0,49.7465,49.7551,49.6864,49.7036,85230.0
2020-06-16 13:15:00,57.9,57.93,57.87,57.92,94669.0,49.7036,49.7293,49.6778,49.7207,94669.0
2020-06-16 13:20:00,57.92,57.94,57.87,57.93,85165.0,49.7207,49.7379,49.6778,49.7293,85165.0
2020-06-16 13:25:00,57.93,57.95,57.9,57.9,138350.0,49.7293,49.7465,49.7036,49.7036,138350.0
2020-06-16 13:30:00,57.9,57.91,57.83,57.84,35863.0,49.7036,49.7122,49.6435,49.6521,35863.0
2020-06-16 13:35:00,57.83,57.85,57.78,57.79,46169.0,49.6435,49.6606,49.6006,49.6091,46169.0
2020-06-16 13:40:00,57.8,57.88,57.8,57.86,49172.0,49.6177,49.6864,49.6177,49.6692,49172.0
2020-06-16 13:45:00,57.87,57.87,57.83,57.84,78269.0,49.6778,49.6778,49.6435,49.6521,78269.0
2020-06-16 13:50:00,57.84,57.89,57.75,57.76,123272.0,49.6521,49.695,49.5748,49.5834,123272.0
2020-06-16 13:55:00,57.75,57.81,57.73,57.8,13296.0,49.5748,49.6263,49.5576,49.6177,13296.0
2020-06-16 14:00:00,57.81,57.88,57.81,57.87,108113.0,49.6263,49.6864,49.6263,49.6778,108113.0
2020-06-16 14:05:00,57.86,57.9,57.83,57.88,113500.0,49.6692,49.7036,49.6435,49.6864,113500.0
2020-06-16 14:10:00,57.89,57.97,57.86,57.95,74943.0,49.695,49.7637,49.6692,49.7465,74943.0
2020-06-16 14:15:00,57.93,57.99,57.91,57.93,159476.0,49.7293,49.7808,49.7122,49.7293,159476.0
2020-06-16 14:20:00,57.94,57.96,57.67,57.84,313775.0,49.7379,49.7551,49.5061,49.6521,313775.0
2020-06-16 14:25:00,57.82,57.88,57.79,57.88,88856.0,49.6349,49.6864,49.6091,49.6864,88856.0
2020-06-16 14:30:00,57.88,57.97,57.87,57.89,77263.0,49.6864,49.7637,49.6778,49.695,77263.0
2020-06-16 14:35:00,57.88,57.94,57.86,57.89,100871.0,49.6864,49.7379,49.6692,49.695,100871.0
2020-06-16 14:40:00,57.9,57.92,57.84,57.87,80109.0,49.7036,49.7207,49.6521,49.6778,80109.0
2020-06-16 14:45:00,57.87,57.89,57.81,57.88,90148.0,49.6778,49.695,49.6263,49.6864,90148.0
2020-06-16 14:50:00,57.87,57.89,57.79,57.84,100195.0,49.6778,49.695,49.6091,49.6521,100195.0
2020-06-16 14:55:00,57.85,57.87,57.81,57.85,65970.0,49.6606,49.6778,49.6263,49.6606,65970.0
2020-06-16 15:00:00,57.84,57.85,57.75,57.78,72110.0,49.6521,49.6606,49.5748,49.6006,72110.0
2020-06-16 15:05:00,57.78,57.8,57.64,57.67,88961.0,49.6006,49.6177,49.4804,49.5061,88961.0
2020-06-16 15:10:00,57.66,57.71,57.66,57.67,68425.0,49.4975,49.5405,49.4975,49.5061,68425.0
2020-06-16 15:15:00,57.67,57.68,57.48,57.51,175713.0,49.5061,49.5147,49.343,49.3688,175713.0
2020-06-16 15:20:00,57.52,57.65,57.51,57.64,280395.0,49.3774,49.489,49.3688,49.4804,280395.0
2020-06-16 15:25:00,57.64,57.71,57.64,57.67,93619.0,49.4804,49.5405,49.4804,49.5061,93619.0
2020-06-16 15:30:00,57.68,57.76,57.63,57.74,143386.0,49.5147,49.5834,49.4718,49.5662,143386.0
2020-06-16 15:35:00,57.74,57.74,57.61,57.63,390583.0,49.5662,49.5662,49.4546,49.4718,390583.0
2020-06-16 15:40:00,57.65,57.67,57.54,57.55,100205.0,49.489,49.5061,49.3945,49.4031,100205.0
2020-06-16 15:45:00,57.56,57.61,57.51,57.58,122536.0,49.4117,49.4546,49.3688,49.4289,122536.0
2020-06-16 15:50:00,57.58,57.67,57.54,57.6,207162.0,49.4289,49.5061,49.3945,49.446,207162.0
2020-06-16 15:55:00,57.59,57.79,57.58,57.79,337081.0,49.4375,49.6091,49.4289,49.6091,337081.0
2020-06-17 09:30:00,58.21,58.3,58.12,58.18,133270.0,49.9697,50.0469,49.8924,49.9439,133270.0
2020-06-17 09:35:00,58.19,58.22,58.12,58.13,211918.0,49.9525,49.9783,49.8924,49.901,211918.0
2020-06-17 09:40:00,58.12,58.19,58.09,58.18,232725.0,49.8924,49.9525,49.8667,49.9439,232725.0
2020-06-17 09:45:00,58.18,58.23,58.13,58.23,35267.0,49.9439,49.9869,49.901,49.9869,35267.0
2020-06-17 09:50:00,58.25,58.27,58.21,58.22,66182.0,50.004,50.0212,49.9697,49.9783,66182.0
2020-06-17 09:55:00,58.23,58.23,58.04,58.12,137735.0,49.9869,49.9869,49.8238,49.8924,137735.0
2020-06-17 10:00:00,58.1,58.14,58.06,58.06,89904.0,49.8753,49.9096,49.8409,49.8409,89904.0
2020-06-17 10:05:00,58.08,58.17,58.06,58.14,86472.0,49.8581,49.9353,49.8409,49.9096,86472.0
2020-06-17 10:10:00,58.12,58.14,58.04,58.06,105705.0,49.8924,49.9096,49.8238,49.8409,105705.0
2020-06-17 10:15:00,58.06,58.16,57.9,57.94,298712.0,49.8409,49.9268,49.7036,49.7379,298712.0
2020-06-17 10:20:00,57.95,58.01,57.92,57.95,110845.0,49.7465,49.798,49.7207,49.7465,110845.0
2020-06-17 10:25:00,57.92,57.95,57.85,57.89,181242.0,49.7207,49.7465,49.6606,49.695,181242.0
2020-06-17 10:30:00,57.89,58.02,57.82,58.0,276474.0,49.695,49.8066,49.6349,49.7894,276474.0
2020-06-17 10:35:00,57.97,58.07,57.95,58.05,83844.0,49.7637,49.8495,49.7465,49.8323,83844.0
2020-06-17 10:40:00,58.05,58.13,58.0,58.11,76943.0,49.8323,49.901,49.7894,49.8838,76943.0
2020-06-17 10:45:00,58.11,58.13,58.06,58.11,202476.0,49.8838,49.901,49.8409,49.8838,202476.0
2020-06-17 10:50:00,58.11,58.21,58.09,58.2,56422.0,49.8838,49.9697,49.8667,49.9611,56422.0
2020-06-17 10:55:00,58.22,58.27,58.18,58.2,57479.0,49.9783,50.0212,49.9439,49.9611,57479.0
2020-06-17 11:00:00,58.2,58.23,58.13,58.15,74745.0,49.9611,49.9869,49.901,49.9182,74745.0
2020-06-17 11:05:00,58.17,58.23,58.15,58.18,128669.0,49.9353,49.9869,49.9182,49.9439,128669.0
2020-06-17 11:10:00,58.18,58.22,58.08,58.11,236877.0,49.9439,49.9783,49.8581,49.8838,236877.0
2020-06-17 11:15:00,58.11,58.15,58.05,58.08,167128.0,49.8838,49.9182,49.8323,49.8581,167128.0
2020-06-17 11:20:00,58.09,58.09,58.02,58.04,262011.0,49.8667,49.8667,49.8066,49.8238,262011.0
2020-06-17 11:25:00,58.03,58.07,58.01,58.05,104843.0,49.8152,49.8495,49.798,49.8323,104843.0
2020-06-17 11:30:00,58.05,58.08,58.01,58.06,92308.0,49.8323,49.8581,49.798,49.8409,92308.0
2020-06-17 11:35:00,58.06,58.12,58.05,58.08,123017.0,49.8409,49.8924,49.8323,49.8581,123017.0
2020-06-17 11:40:00,58.08,58.15,58.08,58.14,41390.0,49.8581,49.9182,49.8581,49.9096,41390.0
2020-06-17 11:45:00,58.14,58.16,58.11,58.12,48320.0,49.9096,49.9268,49.8838,49.8924,48320.0
2020-06-17 11:50:00,58.12,58.13,58.08,58.1,32330.0,49.8924,49.901,49.8581,49.8753,32330.0
2020-06-17 11:55:00,58.1,58.16,58.1,58.14,61650.0,49.8753,49.9268,49.8753,49.9096,61650.0
2020-06-17 12:00:00,58.12,58.14,58.1,58.12,32617.0,49.8924,49.9096,49.8753,49.8924,32617.0
2020-06-17 12:05:00,58.13,58.16,58.12,58.15,98310.0,49.901,49.9268,49.8924,49.9182,98310.0
2020-06-17 12:10:00,58.15,58.15,58.08,58.09,23106.0,49.9182,49.9182,49.8581,49.8667,23106.0
2020-06-17 12:15:00,58.09,58.12,58.06,58.09,34968.0,49.8667,49.8924,49.8409,49.8667,34968.0
2020-06-17 12:20:00,58.09,58.13,58.05,58.12,26098.0,49.8667,49.901,49.8323,49.8924,26098.0
2020-06-17 12:25:00,58.12,58.13,58.1,58.12,38391.0,49.8924,49.901,49.8753,49.8924,38391.0
2020-06-17 12:30:00,58.12,58.22,58.11,58.19,109483.0,49.8924,49.9783,49.8838,49.9525,109483.0
2020-06-17 12:35:00,58.19,58.2,58.17,58.2,38642.0,49.9525,49.9611,49.9353,49.9611,38642.0
2020-06-17 12:40:00,58.2,58.22,58.17,58.21,124627.0,49.9611,49.9783,49.9353,49.9697,124627.0
2020-06-17 12:45:00,58.22,58.22,58.17,58.2,37484.0,49.9783,49.9783,49.9353,49.9611,37484.0
2020-06-17 12:50:00,58.2,58.22,58.18,58.2,43432.0,49.9611,49.9783,49.9439,49.9611,43432.0
2020-06-17 12:55:00,58.2,58.23,58.16,58.23,114112.0,49.9611,49.9869,49.9268,49.9869,114112.0
2020-06-17 13:00:00,58.23,58.28,58.22,58.26,60160.0,49.9869,50.0298,49.9783,50.0126,60160.0
2020-06-17 13:05:00,58.26,58.28,58.25,58.26,31601.0,50.0126,50.0298,50.004,50.0126,31601.0
2020-06-17 13:10:00,58.26,58.27,58.24,58.25,28008.0,50.0126,50.0212,49.9954,50.004,28008.0
2020-06-17 13:15:00,58.26,58.27,58.24,58.24,36096.0,50.0126,50.0212,49.9954,49.9954,36096.0
2020-06-17 13:20:00,58.25,58.27,58.24,58.26,67858.0,50.004,50.0212,49.9954,50.0126,67858.0
2020-06-17 13:25:00,58.25,58.28,58.25,58.26,62212.0,50.004,50.0298,50.004,50.0126,62212.0
2020-06-17 13:30:00,58.26,58.28,58.25,58.26,19007.0,50.0126,50.0298,50.004,50.0126,19007.0
2020-06-17 13:35:00,58.27,58.31,58.26,58.29,61941.0,50.0212,50.0555,50.0126,50.0384,61941.0
2020-06-17 13:40:00,58.3,58.31,58.27,58.29,23729.0,50.0469,50.0555,50.0212,50.0384,23729.0
2020-06-17 13:45:00,58.29,58.31,58.27,58.3,76177.0,50.0384,50.0555,50.0212,50.0469,76177.0
2020-06-17 13:50:00,58.3,58.32,58.25,58.28,92944.0,50.0469,50.0641,50.004,50.0298,92944.0
2020-06-17 13:55:00,58.28,58.3,58.24,58.25,58802.0,50.0298,50.0469,49.9954,50.004,58802.0
2020-06-17 14:00:00,58.25,58.25,58.2,58.2,55781.0,50.004,50.004,49.9611,49.9611,55781.0
2020-06-17 14:05:00,58.2,58.25,58.2,58.25,37684.0,49.9611,50.004,49.9611,50.004,37684.0
2020-06-17 14:10:00,58.25,58.27,58.2,58.21,62735.0,50.004,50.0212,49.9611,49.9697,62735.0
2020-06-17 14:15:00,58.22,58.23,58.18,58.19,24351.0,49.9783,49.9869,49.9439,49.9525,24351.0
2020-06-17 14:20:00,58.21,58.23,58.2,58.22,22331.0,49.9697,49.9869,49.9611,49.9783,22331.0
2020-06-17 14:25:00,58.21,58.22,58.17,58.21,38088.0,49.9697,49.9783,49.9353,49.9697,38088.0
2020-06-17 14:30:00,58.21,58.23,58.18,58.19,82279.0,49.9697,49.9869,49.9439,49.9525,82279.0
2020-06-17 14:35:00,58.2,58.22,58.19,58.21,39925.0,49.9611,49.9783,49.9525,49.9697,39925.0
2020-06-17 14:40:00,58.21,58.27,58.21,58.23,94244.0,49.9697,50.0212,49.9697,49.9869,94244.0
2020-06-17 14:45:00,58.23,58.24,58.2,58.23,68810.0,49.9869,49.9954,49.9611,49.9869,68810.0
2020-06-17 14:50:00,58.23,58.28,58.2,58.2,62081.0,49.9869,50.0298,49.9611,49.9611,62081.0
2020-06-17 14:55:00,58.21,58.22,58.13,58.14,106208.0,49.9697,49.9783,49.901,49.9096,106208.0
2020-06-17 15:00:00,58.13,58.14,58.06,58.12,127167.0,49.901,49.9096,49.8409,49.8924,127167.0
2020-06-17 15:05:00,58.12,58.15,58.1,58.13,75317.0,49.8924,49.9182,49.8753,49.901,75317.0
2020-06-17 15:10:00,58.12,58.14,58.09,58.13,189387.0,49.8924,49.9096,49.8667,49.901,189387.0
2020-06-17 15:15:00,58.13,58.17,58.1,58.12,106400.0,49.901,49.9353,49.8753,49.8924,106400.0
2020-06-17 15:20:00,58.11,58.15,58.04,58.06,159801.0,49.8838,49.9182,49.8238,49.8409,159801.0
2020-06-17 15:25:00,58.07,58.08,57.99,58.03,104103.0,49.8495,49.8581,49.7808,49.8152,104103.0
2020-06-17 15:30:00,58.02,58.05,57.96,58.05,93071.0,49.8066,49.8323,49.7551,49.8323,93071.0
2020-06-17 15:35:00,58.05,58.06,57.99,58.04,61686.0,49.8323,49.8409,49.7808,49.8238,61686.0
2020-06-17 15:40:00,58.03,58.04,57.91,57.93,58543.0,49.8152,49.8238,49.7122,49.7293,58543.0
2020-06-17 15:45:00,57.93,57.99,57.9,57.91,174845.0,49.7293,49.7808,49.7036,49.7122,174845.0
2020-06-17 15:50:00,57.9,58.02,57.88,57.97,348721.0,49.7036,49.8066,49.6864,49.7637,348721.0
2020-06-17 15:55:00,57.98,58.0,57.95,57.98,462029.0,49.7722,49.7894,49.7465,49.7722,462029.0
2020-06-18 09:30:00,57.59,57.61,57.52,57.53,154453.0,49.4375,49.4546,49.3774,49.3859,154453.0
2020-06-18 09:35:00,57.52,57.62,57.46,57.59,42865.0,49.3774,49.4632,49.3259,49.4375,42865.0
2020-06-18 09:40:00,57.59,57.64,57.57,57.64,51908.0,49.4375,49.4804,49.4203,49.4804,51908.0
2020-06-18 09:45:00,57.65,57.68,57.59,57.68,124801.0,49.489,49.5147,49.4375,49.5147,124801.0
2020-06-18 09:50:00,57.68,57.7,57.61,57.64,54993.0,49.5147,49.5319,49.4546,49.4804,54993.0
2020-06-18 09:55:00,57.62,57.63,57.55,57.55,17648.0,49.4632,49.4718,49.4031,49.4031,17648.0
2020-06-18 10:00:00,57.58,57.67,57.56,57.66,63428.0,49.4289,49.5061,49.4117,49.4975,63428.0
2020-06-18 10:05:00,57.68,57.75,57.65,57.73,135097.0,49.5147,49.5748,49.489,49.5576,135097.0
2020-06-18 10:10:00,57.73,57.75,57.69,57.74,36955.0,49.5576,49.5748,49.5233,49.5662,36955.0
2020-06-18 10:15:00,57.77,57.77,57.68,57.71,95164.0,49.592,49.592,49.5147,49.5405,95164.0
2020-06-18 10:20:00,57.71,57.72,57.54,57.56,134393.0,49.5405,49.5491,49.3945,49.4117,134393.0
2020-06-18 10:25:00,57.55,57.65,57.55,57.6,96366.0,49.4031,49.489,49.4031,49.446,96366.0
2020-06-18 10:30:00,57.6,57.67,57.44,57.64,286484.0,49.446,49.5061,49.3087,49.4804,286484.0
2020-06-18 10:35:00,57.64,57.74,57.63,57.68,106838.0,49.4804,49.5662,49.4718,49.5147,106838.0
2020-06-18 10:40:00,57.68,57.71,57.63,57.68,206953.0,49.5147,49.5405,49.4718,49.5147,206953.0
2020-06-18 10:45:00,57.67,57.73,57.65,57.7,72792.0,49.5061,49.5576,49.489,49.5319,72792.0
2020-06-18 10:50:00,57.68,57.7,57.6,57.6,100090.0,49.5147,49.5319,49.446,49.446,100090.0
2020-06-18 10:55:00,57.62,57.81,57.61,57.8,90845.0,49.4632,49.6263,49.4546,49.6177,90845.0
2020-06-18 11:00:00,57.79,57.81,57.73,57.78,46434.0,49.6091,49.6263,49.5576,49.6006,46434.0
2020-06-18 11:05:00,57.78,57.83,57.77,57.8,38463.0,49.6006,49.6435,49.592,49.6177,38463.0
2020-06-18 11:10:00,57.79,57.87,57.79,57.86,72824.0,49.6091,49.6778,49.6091,49.6692,72824.0
2020-06-18 11:15:00,57.86,57.89,57.85,57.85,58135.0,49.6692,49.695,49.6606,49.6606,58135.0
2020-06-18 11:20:00,57.85,57.87,57.79,57.8,72432.0,49.6606,49.6778,49.6091,49.6177,72432.0
2020-06-18 11:25:00,57.8,57.87,57.77,57.79,96029.0,49.6177,49.6778,49.592,49.6091,96029.0
2020-06-18 11:30:00,57.79,57.86,57.75,57.75,86935.0,49.6091,49.6692,49.5748,49.5748,86935.0
2020-06-18 11:35:00,57.78,57.78,57.69,57.69,41009.0,49.6006,49.6006,49.5233,49.5233,41009.0
2020-06-18 11:40:00,57.7,57.73,57.69,57.7,91012.0,49.5319,49.5576,49.5233,49.5319,91012.0
2020-06-18 11:45:00,57.7,57.74,57.69,57.73,42207.0,49.5319,49.5662,49.5233,49.5576,42207.0
2020-06-18 11:50:00,57.72,57.72,57.64,57.65,45836.0,49.5491,49.5491,49.4804,49.489,45836.0
2020-06-18 11:55:00,57.65,57.67,57.63,57.66,51715.0,49.489,49.5061,49.4718,49.4975,51715.0
2020-06-18 12:00:00,57.66,57.69,57.6,57.61,74739.0,49.4975,49.5233,49.446,49.4546,74739.0
2020-06-18 12:05:00,57.61,57.67,57.61,57.67,16437.0,49.4546,49.5061,49.4546,49.5061,16437.0
2020-06-18 12:10:00,57.66,57.69,57.64,57.68,44466.0,49.4975,49.5233,49.4804,49.5147,44466.0
2020-06-18 12:15:00,57.68,57.7,57.65,57.68,38771.0,49.5147,49.5319,49.489,49.5147,38771.0
2020-06-18 12:20:00,57.67,57.71,57.66,57.7,24400.0,49.5061,49.5405,49.4975,49.5319,24400.0
2020-06-18 12:25:00,57.7,57.75,57.7,57.72,63005.0,49.5319,49.5748,49.5319,49.5491,63005.0
2020-06-18 12:30:00,57.72,57.73,57.68,57.7,69508.0,49.5491,49.5576,49.5147,49.5319,69508.0
2020-06-18 12:35:00,57.7,57.7,57.62,57.64,59541.0,49.5319,49.5319,49.4632,49.4804,59541.0
2020-06-18 12:40:00,57.64,57.67,57.63,57.65,34106.0,49.4804,49.5061,49.4718,49.489,34106.0
2020-06-18 12:45:00,57.64,57.68,57.63,57.68,138748.0,49.4804,49.5147,49.4718,49.5147,138748.0
2020-06-18 12:50:00,57.67,57.7,57.65,57.7,48597.0,49.5061,49.5319,49.489,49.5319,48597.0
2020-06-18 12:55:00,57.7,57.71,57.63,57.65,52702.0,49.5319,49.5405,49.4718,49.489,52702.0
2020-06-18 13:00:00,57.65,57.69,57.63,57.66,28580.0,49.489,49.5233,49.4718,49.4975,28580.0
2020-06-18 13:05:00,57.65,57.69,57.63,57.68,16144.0,49.489,49.5233,49.4718,49.5147,16144.0
2020-06-18 13:10:00,57.69,57.71,57.68,57.69,36895.0,49.5233,49.5405,49.5147,49.5233,36895.0
2020-06-18 13:15:00,57.69,57.71,57.67,57.7,17581.0,49.5233,49.5405,49.5061,49.5319,17581.0
2020-06-18 13:20:00,57.71,57.71,57.67,57.68,30675.0,49.5405,49.5405,49.5061,49.5147,30675.0
2020-06-18 13:25:00,57.68,57.7,57.64,57.69,132258.0,49.5147,49.5319,49.4804,49.5233,132258.0
2020-06-18 13:30:00,57.69,57.72,57.67,57.71,57383.0,49.5233,49.5491,49.5061,49.5405,57383.0
2020-06-18 13:35:00,57.72,57.75,57.71,57.74,44108.0,49.5491,49.5748,49.5405,49.5662,44108.0
2020-06-18 13:40:00,57.75,57.76,57.74,57.75,10717.0,49.5748,49.5834,49.5662,49.5748,10717.0
2020-06-18 13:45:00,57.76,57.77,57.74,57.76,28585.0,49.5834,49.592,49.5662,49.5834,28585.0
2020-06-18 13:50:00,57.76,57.76,57.74,57.75,42173.0,49.5834,49.5834,49.5662,49.5748,42173.0
2020-06-18 13:55:00,57.75,57.77,57.74,57.76,26201.0,49.5748,49.592,49.5662,49.5834,26201.0
2020-06-18 14:00:00,57.76,57.77,57.67,57.69,86527.0,49.5834,49.592,49.5061,49.5233,86527.0
2020-06-18 14:05:00,57.69,57.7,57.6,57.63,76741.0,49.5233,49.5319,49.446,49.4718,76741.0
2020-06-18 14:10:00,57.62,57.63,57.61,57.63,34692.0,49.4632,49.4718,49.4546,49.4718,34692.0
2020-06-18 14:15:00,57.63,57.66,57.58,57.64,156540.0,49.4718,49.4975,49.4289,49.4804,156540.0
2020-06-18 14:20:00,57.64,57.68,57.63,57.67,37085.0,49.4804,49.5147,49.4718,49.5061,37085.0
2020-06-18 14:25:00,57.68,57.69,57.66,57.67,28429.0,49.5147,49.5233,49.4975,49.5061,28429.0
2020-06-18 14:30:00,57.67,57.72,57.61,57.68,184726.0,49.5061,49.5491,49.4546,49.5147,184726.0
2020-06-18 14:35:00,57.68,57.71,57.66,57.69,56682.0,49.5147,49.5405,49.4975,49.5233,56682.0
2020-06-18 14:40:00,57.7,57.71,57.63,57.65,58920.0,49.5319,49.5405,49.4718,49.489,58920.0
2020-06-18 14:45:00,57.65,57.68,57.64,57.65,106173.0,49.489,49.5147,49.4804,49.489,106173.0
2020-06-18 14:50:00,57.65,57.7,57.65,57.68,137356.0,49.489,49.5319,49.489,49.5147,137356.0
2020-06-18 14:55:00,57.68,57.68,57.6,57.6,72568.0,49.5147,49.5147,49.446,49.446,72568.0
2020-06-18 15:00:00,57.6,57.61,57.54,57.55,54817.0,49.446,49.4546,49.3945,49.4031,54817.0
2020-06-18 15:05:00,57.55,57.6,57.53,57.59,376884.0,49.4031,49.446,49.3859,49.4375,376884.0
2020-06-18 15:10:00,57.58,57.59,57.55,57.57,389754.0,49.4289,49.4375,49.4031,49.4203,389754.0
2020-06-18 15:15:00,57.57,57.62,57.56,57.6,203625.0,49.4203,49.4632,49.4117,49.446,203625.0
2020-06-18 15:20:00,57.6,57.64,57.59,57.62,86666.0,49.446,49.4804,49.4375,49.4632,86666.0
2020-06-18 15:25:00,57.62,57.64,57.61,57.64,160446.0,49.4632,49.4804,49.4546,49.4804,160446.0
2020-06-18 15:30:00,57.63,57.71,57.61,57.67,90406.0,49.4718,49.5405,49.4546,49.5061,90406.0
2020-06-18 15:35:00,57.67,57.72,57.66,57.7,56073.0,49.5061,49.5491,49.4975,49.5319,56073.0
2020-06-18 15:40:00,57.71,57.71,57.66,57.67,82948.0,49.5405,49.5405,49.4975,49.5061,82948.0
2020-06-18 15:45:00,57.67,57.68,57.64,57.67,67790.0,49.5061,49.5147,49.4804,49.5061,67790.0
2020-06-18 15:50:00,57.67,57.72,57.62,57.72,190874.0,49.5061,49.5491,49.4632,49.5491,190874.0
2020-06-18 15:55:00,57.72,57.72,57.67,57.68,307459.0,49.5491,49.5491,49.5061,49.5147,307459.0
2020-06-19 09:30:00,58.22,58.36,58.21,58.23,201206.0,49.9783,50.0985,49.9697,49.9869,201206.0
2020-06-19 09:35:00,58.23,58.26,58.19,58.22,53565.0,49.9869,50.0126,49.9525,49.9783,53565.0
2020-06-19 09:40:00,58.24,58.24,58.17,58.19,32131.0,49.9954,49.9954,49.9353,49.9525,32131.0
2020-06-19 09:45:00,58.18,58.2,58.13,58.19,120408.0,49.9439,49.9611,49.901,49.9525,120408.0
2020-06-19 09:50:00,58.19,58.23,58.18,58.2,71153.0,49.9525,49.9869,49.9439,49.9611,71153.0
2020-06-19 09:55:00,58.21,58.21,58.07,58.1,93782.0,49.9697,49.9697,49.8495,49.8753,93782.0
2020-06-19 10:00:00,58.14,58.19,58.11,58.17,172962.0,49.9096,49.9525,49.8838,49.9353,172962.0
2020-06-19 10:05:00,58.17,58.21,58.15,58.2,39358.0,49.9353,49.9697,49.9182,49.9611,39358.0
2020-06-19 10:10:00,58.2,58.24,58.16,58.23,190816.0,49.9611,49.9954,49.9268,49.9869,190816.0
2020-06-19 10:15:00,58.23,58.27,58.23,58.27,75040.0,49.9869,50.0212,49.9869,50.0212,75040.0
2020-06-19 10:20:00,58.27,58.27,58.2,58.23,39472.0,50.0212,50.0212,49.9611,49.9869,39472.0
2020-06-19 10:25:00,58.22,58.24,58.13,58.15,27699.0,49.9783,49.9954,49.901,49.9182,27699.0
2020-06-19 10:30:00,58.15,58.16,58.05,58.06,15777.0,49.9182,49.9268,49.8323,49.8409,15777.0
2020-06-19 10:35:00,58.08,58.1,58.04,58.06,49830.0,49.8581,49.8753,49.8238,49.8409,49830.0
2020-06-19 10:40:00,58.05,58.06,58.01,58.02,88649.0,49.8323,49.8409,49.798,49.8066,88649.0
2020-06-19 10:45:00,58.01,58.01,57.94,57.98,113580.0,49.798,49.798,49.7379,49.7722,113580.0
2020-06-19 10:50:00,57.97,57.98,57.92,57.97,54702.0,49.7637,49.7722,49.7207,49.7637,54702.0
2020-06-19 10:55:00,57.96,57.96,57.86,57.92,97608.0,49.7551,49.7551,49.6692,49.7207,97608.0
2020-06-19 11:00:00,57.93,58.03,57.92,58.03,128036.0,49.7293,49.8152,49.7207,49.8152,128036.0
2020-06-19 11:05:00,58.02,58.05,57.98,58.0,39910.0,49.8066,49.8323,49.7722,49.7894,39910.0
2020-06-19 11:10:00,58.0,58.07,57.98,58.06,84295.0,49.7894,49.8495,49.7722,49.8409,84295.0
2020-06-19 11:15:00,58.06,58.06,57.94,57.94,56277.0,49.8409,49.8409,49.7379,49.7379,56277.0
2020-06-19 11:20:00,57.94,58.04,57.88,58.03,223922.0,49.7379,49.8238,49.6864,49.8152,223922.0
2020-06-19 11:25:00,58.03,58.05,57.96,57.98,473581.0,49.8152,49.8323,49.7551,49.7722,473581.0
2020-06-19 11:30:00,57.97,58.03,57.92,57.94,154823.0,49.7637,49.8152,49.7207,49.7379,154823.0
2020-06-19 11:35:00,57.93,57.95,57.88,57.91,87482.0,49.7293,49.7465,49.6864,49.7122,87482.0
2020-06-19 11:40:00,57.91,57.94,57.82,57.85,127140.0,49.7122,49.7379,49.6349,49.6606,127140.0
2020-06-19 11:45:00,57.86,57.92,57.85,57.9,63639.0,49.6692,49.7207,49.6606,49.7036,63639.0
2020-06-19 11:50:00,57.9,57.9,57.87,57.89,37277.0,49.7036,49.7036,49.6778,49.695,37277.0
2020-06-19 11:55:00,57.87,57.88,57.81,57.81,34251.0,49.6778,49.6864,49.6263,49.6263,34251.0
2020-06-19 12:00:00,57.83,57.84,57.79,57.8,42890.0,49.6435,49.6521,49.6091,49.6177,42890.0
2020-06-19 12:05:00,57.79,57.79,57.73,57.75,50582.0,49.6091,49.6091,49.5576,49.5748,50582.0
2020-06-19 12:10:00,57.75,57.79,57.62,57.62,93134.0,49.5748,49.6091,49.4632,49.4632,93134.0
2020-06-19 12:15:00,57.61,57.64,57.43,57.44,220041.0,49.4546,49.4804,49.3001,49.3087,220041.0
2020-06-19 12:20:00,57.44,57.54,57.36,57.42,156918.0,49.3087,49.3945,49.24,49.2915,156918.0
2020-06-19 12:25:00,57.4,57.54,57.39,57.54,62138.0,49.2744,49.3945,49.2658,49.3945,62138.0
2020-06-19 12:30:00,57.53,57.58,57.51,57.53,100756.0,49.3859,49.4289,49.3688,49.3859,100756.0
2020-06-19 12:35:00,57.54,57.56,57.48,57.49,67641.0,49.3945,49.4117,49.343,49.3516,67641.0
2020-06-19 12:40:00,57.49,57.57,57.43,57.55,108716.0,49.3516,49.4203,49.3001,49.4031,108716.0
2020-06-19 12:45:00,57.55,57.62,57.51,57.6,119383.0,49.4031,49.4632,49.3688,49.446,119383.0
2020-06-19 12:50:00,57.61,57.63,57.58,57.59,32870.0,49.4546,49.4718,49.4289,49.4375,32870.0
2020-06-19 12:55:00,57.61,57.73,57.6,57.7,40566.0,49.4546,49.5576,49.446,49.5319,40566.0
2020-06-19 13:00:00,57.69,57.7,57.6,57.63,47866.0,49.5233,49.5319,49.446,49.4718,47866.0
2020-06-19 13:05:00,57.62,57.64,57.58,57.59,190693.0,49.4632,49.4804,49.4289,49.4375,190693.0
2020-06-19 13:10:00,57.6,57.66,57.58,57.59,68505.0,49.446,49.4975,49.4289,49.4375,68505.0
2020-06-19 13:15:00,57.57,57.58,57.52,57.54,45704.0,49.4203,49.4289,49.3774,49.3945,45704.0
2020-06-19 13:20:00,57.55,57.55,57.45,57.46,65002.0,49.4031,49.4031,49.3173,49.3259,65002.0
2020-06-19 13:25:00,57.46,57.52,57.45,57.51,66703.0,49.3259,49.3774,49.3173,49.3688,66703.0
2020-06-19 13:30:00,57.5,57.51,57.42,57.43,93425.0,49.3602,49.3688,49.2915,49.3001,93425.0
2020-06-19 13:35:00,57.43,57.53,57.42,57.53,83002.0,49.3001,49.3859,49.2915,49.3859,83002.0
2020-06-19 13:40:00,57.53,57.55,57.51,57.54,20780.0,49.3859,49.4031,49.3688,49.3945,20780.0
2020-06-19 13:45:00,57.54,57.57,57.44,57.49,46399.0,49.3945,49.4203,49.3087,49.3516,46399.0
2020-06-19 13:50:00,57.49,57.52,57.46,57.48,184715.0,49.3516,49.3774,49.3259,49.343,184715.0
2020-06-19 13:55:00,57.49,57.53,57.39,57.39,85574.0,49.3516,49.3859,49.2658,49.2658,85574.0
2020-06-19 14:00:00,57.4,57.5,57.4,57.47,146631.0,49.2744,49.3602,49.2744,49.3344,146631.0
2020-06-19 14:05:00,57.46,57.48,57.36,57.42,300504.0,49.3259,49.343,49.24,49.2915,300504.0
2020-06-19 14:10:00,57.39,57.43,57.36,57.38,46466.0,49.2658,49.3001,49.24,49.2572,46466.0
2020-06-19 14:15:00,57.39,57.44,57.32,57.32,52685.0,49.2658,49.3087,49.2057,49.2057,52685.0
2020-06-19 14:20:00,57.34,57.43,57.33,57.42,60205.0,49.2228,49.3001,49.2143,49.2915,60205.0
2020-06-19 14:25:00,57.42,57.43,57.35,57.37,223913.0,49.2915,49.3001,49.2314,49.2486,223913.0
2020-06-19 14:30:00,57.37,57.48,57.33,57.45,196421.0,49.2486,49.343,49.2143,49.3173,196421.0
2020-06-19 14:35:00,57.46,57.53,57.45,57.5,71750.0,49.3259,49.3859,49.3173,49.3602,71750.0
2020-06-19 14:40:00,57.5,57.55,57.48,57.53,75213.0,49.3602,49.4031,49.343,49.3859,75213.0
2020-06-19 14:45:00,57.53,57.57,57.49,57.51,101675.0,49.3859,49.4203,49.3516,49.3688,101675.0
2020-06-19 14:50:00,57.51,57.58,57.49,57.57,152037.0,49.3688,49.4289,49.3516,49.4203,152037.0
2020-06-19 14:55:00,57.55,57.58,57.54,57.56,56059.0,49.4031,49.4289,49.3945,49.4117,56059.0
2020-06-19 15:00:00,57.56,57.58,57.52,57.56,594855.0,49.4117,49.4289,49.3774,49.4117,594855.0
2020-06-19 15:05:00,57.55,57.56,57.52,57.53,56541.0,49.4031,49.4117,49.3774,49.3859,56541.0
2020-06-19 15:10:00,57.53,57.62,57.5,57.58,216786.0,49.3859,49.4632,49.3602,49.4289,216786.0
2020-06-19 15:15:00,57.58,57.68,57.58,57.67,94478.0,49.4289,49.5147,49.4289,49.5061,94478.0
2020-06-19 15:20:00,57.67,57.68,57.63,57.65,77553.0,49.5061,49.5147,49.4718,49.489,77553.0
2020-06-19 15:25:00,57.66,57.67,57.59,57.59,127429.0,49.4975,49.5061,49.4375,49.4375,127429.0
2020-06-19 15:30:00,57.59,57.61,57.57,57.61,212684.0,49.4375,49.4546,49.4203,49.4546,212684.0
2020-06-19 15:35:00,57.61,57.62,57.51,57.51,124454.0,49.4546,49.4632,49.3688,49.3688,124454.0
2020-06-19 15:40:00,57.51,57.56,57.5,57.56,186801.0,49.3688,49.4117,49.3602,49.4117,186801.0
2020-06-19 15:45:00,57.55,57.56,57.39,57.39,250339.0,49.4031,49.4117,49.2658,49.2658,250339.0
2020-06-19 15:50:00,57.39,57.47,57.39,57.43,235397.0,49.2658,49.3344,49.2658,49.3001,235397.0
2020-06-19 15:55:00,57.43,57.45,57.38,57.39,205143.0,49.3001,49.3173,49.2572,49.2658,205143.0
2020-06-22 09:30:00,57.76,57.81,57.59,57.63,117652.0,49.5834,49.6263,49.4375,49.4718,117652.0
2020-06-22 09:35:00,57.65,57.66,57.57,57.59,35629.0,49.489,49.4975,49.4203,49.4375,35629.0
2020-06-22 09:40:00,57.58,57.66,57.56,57.66,56984.0,49.4289,49.4975,49.4117,49.4975,56984.0
2020-06-22 09:45:00,57.64,57.77,57.64,57.75,45082.0,49.4804,49.592,49.4804,49.5748,45082.0
2020-06-22 09:50:00,57.75,57.82,57.72,57.8,147170.0,49.5748,49.6349,49.5491,49.6177,147170.0
2020-06-22 09:55:00,57.79,57.85,57.79,57.79,73187.0,49.6091,49.6606,49.6091,49.6091,73187.0
2020-06-22 10:00:00,57.8,57.88,57.72,57.86,49294.0,49.6177,49.6864,49.5491,49.6692,49294.0
2020-06-22 10:05:00,57.84,57.87,57.8,57.86,13402.0,49.6521,49.6778,49.6177,49.6692,13402.0
2020-06-22 10:10:00,57.85,57.92,57.83,57.9,19209.0,49.6606,49.7207,49.6435,49.7036,19209.0
2020-06-22 10:15:00,57.91,57.91,57.82,57.84,20247.0,49.7122,49.7122,49.6349,49.6521,20247.0
2020-06-22 10:20:00,57.84,57.91,57.82,57.9,67388.0,49.6521,49.7122,49.6349,49.7036,67388.0
2020-06-22 10:25:00,57.89,57.92,57.82,57.83,33849.0,49.695,49.7207,49.6349,49.6435,33849.0
2020-06-22 10:30:00,57.84,57.84,57.78,57.79,51366.0,49.6521,49.6521,49.6006,49.6091,51366.0
2020-06-22 10:35:00,57.79,57.83,57.78,57.83,85058.0,49.6091,49.6435,49.6006,49.6435,85058.0
2020-06-22 10:40:00,57.83,57.83,57.78,57.78,107911.0,49.6435,49.6435,49.6006,49.6006,107911.0
2020-06-22 10:45:00,57.79,57.87,57.77,57.78,34802.0,49.6091,49.6778,49.592,49.6006,34802.0
2020-06-22 10:50:00,57.77,57.79,57.73,57.75,74308.0,49.592,49.6091,49.5576,49.5748,74308.0
2020-06-22 10:55:00,57.76,57.76,57.66,57.67,127491.0,49.5834,49.5834,49.4975,49.5061,127491.0
2020-06-22 11:00:00,57.66,57.72,57.64,57.69,33076.0,49.4975,49.5491,49.4804,49.5233,33076.0
2020-06-22 11:05:00,57.7,57.74,57.68,57.71,58245.0,49.5319,49.5662,49.5147,49.5405,58245.0
2020-06-22 11:10:00,57.7,57.77,57.7,57.77,53434.0,49.5319,49.592,49.5319,49.592,53434.0
2020-06-22 11:15:00,57.79,57.83,57.78,57.79,150074.0,49.6091,49.6435,49.6006,49.6091,150074.0
2020-06-22 11:20:00,57.79,57.85,57.78,57.84,50954.0,49.6091,49.6606,49.6006,49.6521,50954.0
2020-06-22 11:25:00,57.85,57.87,57.81,57.81,52926.0,49.6606,49.6778,49.6263,49.6263,52926.0
2020-06-22 11:30:00,57.85,57.85,57.8,57.85,101393.0,49.6606,49.6606,49.6177,49.6606,101393.0
2020-06-22 11:35:00,57.84,57.91,57.81,57.91,103449.0,49.6521,49.7122,49.6263,49.7122,103449.0
2020-06-22 11:40:00,57.91,57.95,57.9,57.92,51882.0,49.7122,49.7465,49.7036,49.7207,51882.0
2020-06-22 11:45:00,57.94,57.94,57.9,57.93,34973.0,49.7379,49.7379,49.7036,49.7293,34973.0
2020-06-22 11:50:00,57.94,57.98,57.9,57.91,31822.0,49.7379,49.7722,49.7036,49.7122,31822.0
2020-06-22 11:55:00,57.92,57.97,57.91,57.94,26224.0,49.7207,49.7637,49.7122,49.7379,26224.0
2020-06-22 12:00:00,57.95,58.03,57.92,58.01,119816.0,49.7465,49.8152,49.7207,49.798,119816.0
2020-06-22 12:05:00,58.02,58.05,58.0,58.04,57094.0,49.8066,49.8323,49.7894,49.8238,57094.0
2020-06-22 12:10:00,58.03,58.08,58.01,58.07,140415.0,49.8152,49.8581,49.798,49.8495,140415.0
2020-06-22 12:15:00,58.06,58.09,58.05,58.08,53965.0,49.8409,49.8667,49.8323,49.8581,53965.0
2020-06-22 12:20:00,58.08,58.09,58.05,58.07,66371.0,49.8581,49.8667,49.8323,49.8495,66371.0
2020-06-22 12:25:00,58.07,58.08,58.05,58.07,51152.0,49.8495,49.8581,49.8323,49.8495,51152.0
2020-06-22 12:30:00,58.07,58.08,58.04,58.05,91829.0,49.8495,49.8581,49.8238,49.8323,91829.0
2020-06-22 12:35:00,58.05,58.07,58.05,58.06,60599.0,49.8323,49.8495,49.8323,49.8409,60599.0
2020-06-22 12:40:00,58.05,58.1,58.04,58.09,37079.0,49.8323,49.8753,49.8238,49.8667,37079.0
2020-06-22 12:45:00,58.09,58.14,58.08,58.13,170949.0,49.8667,49.9096,49.8581,49.901,170949.0
2020-06-22 12:50:00,58.13,58.14,58.11,58.13,40608.0,49.901,49.9096,49.8838,49.901,40608.0
2020-06-22 12:55:00,58.13,58.14,58.1,58.1,64605.0,49.901,49.9096,49.8753,49.8753,64605.0
2020-06-22 13:00:00,58.1,58.13,58.09,58.1,144238.0,49.8753,49.901,49.8667,49.8753,144238.0
2020-06-22 13:05:00,58.1,58.11,58.07,58.09,25222.0,49.8753,49.8838,49.8495,49.8667,25222.0
2020-06-22 13:10:00,58.09,58.09,58.06,58.07,30724.0,49.8667,49.8667,49.8409,49.8495,30724.0
2020-06-22 13:15:00,58.07,58.1,58.05,58.08,40472.0,49.8495,49.8753,49.8323,49.8581,40472.0
2020-06-22 13:20:00,58.09,58.1,58.05,58.07,20474.0,49.8667,49.8753,49.8323,49.8495,20474.0
2020-06-22 13:25:00,58.07,58.08,58.04,58.05,67769.0,49.8495,49.8581,49.8238,49.8323,67769.0
2020-06-22 13:30:00,58.05,58.07,58.03,58.04,83695.0,49.8323,49.8495,49.8152,49.8238,83695.0
2020-06-22 13:35:00,58.04,58.06,58.01,58.03,25309.0,49.8238,49.8409,49.798,49.8152,25309.0
2020-06-22 13:40:00,58.03,58.07,58.03,58.07,48287.0,49.8152,49.8495,49.8152,49.8495,48287.0
2020-06-22 13:45:00,58.07,58.11,58.07,58.09,25112.0,49.8495,49.8838,49.8495,49.8667,25112.0
2020-06-22 13:50:00,58.09,58.09,58.08,58.09,18285.0,49.8667,49.8667,49.8581,49.8667,18285.0
2020-06-22 13:55:00,58.08,58.09,58.06,58.08,94081.0,49.8581,49.8667,49.8409,49.8581,94081.0
2020-06-22 14:00:00,58.07,58.07,57.99,58.0,254240.0,49.8495,49.8495,49.7808,49.7894,254240.0
2020-06-22 14:05:00,58.01,58.05,58.01,58.04,107615.0,49.798,49.8323,49.798,49.8238,107615.0
2020-06-22 14:10:00,58.05,58.05,58.0,58.01,73903.0,49.8323,49.8323,49.7894,49.798,73903.0
2020-06-22 14:15:00,58.0,58.04,58.0,58.02,36212.0,49.7894,49.8238,49.7894,49.8066,36212.0
2020-06-22 14:20:00,58.01,58.06,58.0,58.05,46034.0,49.798,49.8409,49.7894,49.8323,46034.0
2020-06-22 14:25:00,58.05,58.08,58.04,58.05,57053.0,49.8323,49.8581,49.8238,49.8323,57053.0
2020-06-22 14:30:00,58.06,58.08,58.05,58.08,56811.0,49.8409,49.8581,49.8323,49.8581,56811.0
2020-06-22 14:35:00,58.08,58.12,58.07,58.11,99047.0,49.8581,49.8924,49.8495,49.8838,99047.0
2020-06-22 14:40:00,58.1,58.11,58.08,58.1,55211.0,49.8753,49.8838,49.8581,49.8753,55211.0
2020-06-22 14:45:00,58.11,58.14,58.1,58.13,46746.0,49.8838,49.9096,49.8753,49.901,46746.0
2020-06-22 14:50:00,58.12,58.13,58.11,58.12,81760.0,49.8924,49.901,49.8838,49.8924,81760.0
2020-06-22 14:55:00,58.12,58.17,58.11,58.16,101847.0,49.8924,49.9353,49.8838,49.9268,101847.0
2020-06-22 15:00:00,58.17,58.17,58.14,58.16,39999.0,49.9353,49.9353,49.9096,49.9268,39999.0
2020-06-22 15:05:00,58.15,58.16,58.13,58.15,49813.0,49.9182,49.9268,49.901,49.9182,49813.0
2020-06-22 15:10:00,58.15,58.17,58.07,58.07,92732.0,49.9182,49.9353,49.8495,49.8495,92732.0
2020-06-22 15:15:00,58.07,58.09,57.98,57.99,113652.0,49.8495,49.8667,49.7722,49.7808,113652.0
2020-06-22 15:20:00,57.99,57.99,57.91,57.92,114584.0,49.7808,49.7808,49.7122,49.7207,114584.0
2020-06-22 15:25:00,57.92,57.96,57.91,57.96,102077.0,49.7207,49.7551,49.7122,49.7551,102077.0
2020-06-22 15:30:00,57.96,58.03,57.96,58.02,94315.0,49.7551,49.8152,49.7551,49.8066,94315.0
2020-06-22 15:35:00,58.02,58.05,57.97,58.04,92643.0,49.8066,49.8323,49.7637,49.8238,92643.0
2020-06-22 15:40:00,58.05,58.08,58.02,58.07,85744.0,49.8323,49.8581,49.8066,49.8495,85744.0
2020-06-22 15:45:00,58.08,58.1,58.03,58.04,165514.0,49.8581,49.8753,49.8152,49.8238,165514.0
2020-06-22 15:50:00,58.04,58.08,58.02,58.08,367119.0,49.8238,49.8581,49.8066,49.8581,367119.0
2020-06-22 15:55:00,58.08,58.11,58.06,58.1,456219.0,49.8581,49.8838,49.8409,49.8753,456219.0
2020-06-23 09:30:00,58.72,58.76,58.67,58.75,219075.0,50.4075,50.4418,50.3646,50.4332,219075.0
2020-06-23 09:35:00,58.73,58.79,58.72,58.79,102263.0,50.4161,50.4676,50.4075,50.4676,102263.0
2020-06-23 09:40:00,58.79,58.8,58.75,58.79,71189.0,50.4676,50.4762,50.4332,50.4676,71189.0
2020-06-23 09:45:00,58.78,58.81,58.75,58.77,105698.0,50.459,50.4847,50.4332,50.4504,105698.0
2020-06-23 09:50:00,58.78,58.78,58.67,58.67,228981.0,50.459,50.459,50.3646,50.3646,228981.0
2020-06-23 09:55:00,58.68,58.73,58.68,58.69,46732.0,50.3732,50.4161,50.3732,50.3817,46732.0
2020-06-23 10:00:00,58.69,58.75,58.65,58.69,62626.0,50.3817,50.4332,50.3474,50.3817,62626.0
2020-06-23 10:05:00,58.69,58.72,58.62,58.71,92379.0,50.3817,50.4075,50.3216,50.3989,92379.0
2020-06-23 10:10:00,58.71,58.77,58.7,58.75,51176.0,50.3989,50.4504,50.3903,50.4332,51176.0
2020-06-23 10:15:00,58.75,58.8,58.75,58.79,182347.0,50.4332,50.4762,50.4332,50.4676,182347.0
2020-06-23 10:20:00,58.79,58.81,58.72,58.8,77648.0,50.4676,50.4847,50.4075,50.4762,77648.0
2020-06-23 10:25:00,58.81,58.85,58.81,58.84,69173.0,50.4847,50.5191,50.4847,50.5105,69173.0
2020-06-23 10:30:00,58.84,58.84,58.77,58.81,45306.0,50.5105,50.5105,50.4504,50.4847,45306.0
2020-06-23 10:35:00,58.8,58.84,58.78,58.82,47164.0,50.4762,50.5105,50.459,50.4933,47164.0
2020-06-23 10:40:00,58.82,58.84,58.73,58.73,50800.0,50.4933,50.5105,50.4161,50.4161,50800.0
2020-06-23 10:45:00,58.73,58.74,58.62,58.65,205381.0,50.4161,50.4247,50.3216,50.3474,205381.0
2020-06-23 10:50:00,58.65,58.69,58.62,58.69,51641.0,50.3474,50.3817,50.3216,50.3817,51641.0
2020-06-23 10:55:00,58.67,58.71,58.67,58.69,50966.0,50.3646,50.3989,50.3646,50.3817,50966.0
2020-06-23 11:00:00,58.69,58.76,58.63,58.73,210805.0,50.3817,50.4418,50.3302,50.4161,210805.0
2020-06-23 11:05:00,58.74,58.77,58.73,58.76,63428.0,50.4247,50.4504,50.4161,50.4418,63428.0
2020-06-23 11:10:00,58.77,58.77,58.75,58.76,42301.0,50.4504,50.4504,50.4332,50.4418,42301.0
2020-06-23 11:15:00,58.76,58.82,58.75,58.78,27029.0,50.4418,50.4933,50.4332,50.459,27029.0
2020-06-23 11:20:00,58.79,58.87,58.77,58.87,135107.0,50.4676,50.5363,50.4504,50.5363,135107.0
2020-06-23 11:25:00,58.86,58.87,58.82,58.84,140998.0,50.5277,50.5363,50.4933,50.5105,140998.0
2020-06-23 11:30:00,58.85,58.86,58.79,58.79,63521.0,50.5191,50.5277,50.4676,50.4676,63521.0
2020-06-23 11:35:00,58.79,58.8,58.74,58.75,21466.0,50.4676,50.4762,50.4247,50.4332,21466.0
2020-06-23 11:40:00,58.75,58.77,58.73,58.74,50918.0,50.4332,50.4504,50.4161,50.4247,50918.0
2020-06-23 11:45:00,58.73,58.74,58.7,58.72,27025.0,50.4161,50.4247,50.3903,50.4075,27025.0
2020-06-23 11:50:00,58.71,58.72,58.63,58.67,188177.0,50.3989,50.4075,50.3302,50.3646,188177.0
2020-06-23 11:55:00,58.68,58.72,58.67,58.72,29620.0,50.3732,50.4075,50.3646,50.4075,29620.0
2020-06-23 12:00:00,58.72,58.75,58.71,58.75,38628.0,50.4075,50.4332,50.3989,50.4332,38628.0
2020-06-23 12:05:00,58.75,58.76,58.71,58.71,17541.0,50.4332,50.4418,50.3989,50.3989,17541.0
2020-06-23 12:10:00,58.71,58.73,58.7,58.72,57767.0,50.3989,50.4161,50.3903,50.4075,57767.0
2020-06-23 12:15:00,58.7,58.76,58.69,58.74,30580.0,50.3903,50.4418,50.3817,50.4247,30580.0
2020-06-23 12:20:00,58.73,58.75,58.69,58.73,38273.0,50.4161,50.4332,50.3817,50.4161,38273.0
2020-06-23 12:25:00,58.73,58.73,58.69,58.7,30809.0,50.4161,50.4161,50.3817,50.3903,30809.0
2020-06-23 12:30:00,58.71,58.73,58.69,58.7,85396.0,50.3989,50.4161,50.3817,50.3903,85396.0
2020-06-23 12:35:00,58.71,58.71,58.65,58.67,37653.0,50.3989,50.3989,50.3474,50.3646,37653.0
2020-06-23 12:40:00,58.68,58.68,58.65,58.65,21788.0,50.3732,50.3732,50.3474,50.3474,21788.0
2020-06-23 12:45:00,58.65,58.68,58.63,58.67,43658.0,50.3474,50.3732,50.3302,50.3646,43658.0
2020-06-23 12:50:00,58.67,58.67,58.64,58.64,52351.0,50.3646,50.3646,50.3388,50.3388,52351.0
2020-06-23 12:55:00,58.65,58.66,58.63,58.64,34038.0,50.3474,50.356,50.3302,50.3388,34038.0
2020-06-23 13:00:00,58.65,58.68,58.65,58.68,25144.0,50.3474,50.3732,50.3474,50.3732,25144.0
2020-06-23 13:05:00,58.67,58.69,58.66,58.69,17920.0,50.3646,50.3817,50.356,50.3817,17920.0
2020-06-23 13:10:00,58.67,58.68,58.64,58.67,17012.0,50.3646,50.3732,50.3388,50.3646,17012.0
2020-06-23 13:15:00,58.66,58.7,58.65,58.7,40388.0,50.356,50.3903,50.3474,50.3903,40388.0
2020-06-23 13:20:00,58.7,58.72,58.69,58.69,45889.0,50.3903,50.4075,50.3817,50.3817,45889.0
2020-06-23 13:25:00,58.7,58.7,58.67,58.68,130260.0,50.3903,50.3903,50.3646,50.3732,130260.0
2020-06-23 13:30:00,58.68,58.69,58.66,58.67,25178.0,50.3732,50.3817,50.356,50.3646,25178.0
2020-06-23 13:35:00,58.67,58.7,58.66,58.69,359634.0,50.3646,50.3903,50.356,50.3817,359634.0
2020-06-23 13:40:00,58.69,58.7,58.66,58.67,69818.0,50.3817,50.3903,50.356,50.3646,69818.0
2020-06-23 13:45:00,58.67,58.71,58.66,58.69,128934.0,50.3646,50.3989,50.356,50.3817,128934.0
2020-06-23 13:50:00,58.69,58.72,58.61,58.68,269487.0,50.3817,50.4075,50.3131,50.3732,269487.0
2020-06-23 13:55:00,58.68,58.71,58.66,58.68,28413.0,50.3732,50.3989,50.356,50.3732,28413.0
2020-06-23 14:00:00,58.68,58.68,58.59,58.61,56059.0,50.3732,50.3732,50.2959,50.3131,56059.0
2020-06-23 14:05:00,58.61,58.63,58.57,58.61,27102.0,50.3131,50.3302,50.2787,50.3131,27102.0
2020-06-23 14:10:00,58.61,58.62,58.57,58.58,56002.0,50.3131,50.3216,50.2787,50.2873,56002.0
2020-06-23 14:15:00,58.58,58.6,58.56,58.58,106103.0,50.2873,50.3045,50.2701,50.2873,106103.0
2020-06-23 14:20:00,58.59,58.62,58.58,58.62,44789.0,50.2959,50.3216,50.2873,50.3216,44789.0
2020-06-23 14:25:00,58.61,58.63,58.59,58.61,21698.0,50.3131,50.3302,50.2959,50.3131,21698.0
2020-06-23 14:30:00,58.61,58.64,58.6,58.63,59154.0,50.3131,50.3388,50.3045,50.3302,59154.0
2020-06-23 14:35:00,58.64,58.66,58.63,58.64,33066.0,50.3388,50.356,50.3302,50.3388,33066.0
2020-06-23 14:40:00,58.63,58.64,58.6,58.62,56550.0,50.3302,50.3388,50.3045,50.3216,56550.0
2020-06-23 14:45:00,58.61,58.62,58.54,58.55,81968.0,50.3131,50.3216,50.253,50.2616,81968.0
2020-06-23 14:50:00,58.55,58.58,58.54,58.57,16836.0,50.2616,50.2873,50.253,50.2787,16836.0
2020-06-23 14:55:00,58.57,58.59,58.56,58.58,29753.0,50.2787,50.2959,50.2701,50.2873,29753.0
2020-06-23 15:00:00,58.57,58.57,58.51,58.54,49800.0,50.2787,50.2787,50.2272,50.253,49800.0
2020-06-23 15:05:00,58.54,58.55,58.51,58.54,148801.0,50.253,50.2616,50.2272,50.253,148801.0
2020-06-23 15:10:00,58.54,58.56,58.5,58.56,52068.0,50.253,50.2701,50.2186,50.2701,52068.0
2020-06-23 15:15:00,58.55,58.58,58.54,58.56,60378.0,50.2616,50.2873,50.253,50.2701,60378.0
2020-06-23 15:20:00,58.55,58.56,58.5,58.51,166072.0,50.2616,50.2701,50.2186,50.2272,166072.0
2020-06-23 15:25:00,58.52,58.53,58.48,58.5,111839.0,50.2358,50.2444,50.2015,50.2186,111839.0
2020-06-23 15:30:00,58.5,58.51,58.45,58.48,59561.0,50.2186,50.2272,50.1757,50.2015,59561.0
2020-06-23 15:35:00,58.48,58.52,58.48,58.5,31058.0,50.2015,50.2358,50.2015,50.2186,31058.0
2020-06-23 15:40:00,58.5,58.5,58.43,58.48,81281.0,50.2186,50.2186,50.1585,50.2015,81281.0
2020-06-23 15:45:00,58.47,58.48,58.43,58.44,86530.0,50.1929,50.2015,50.1585,50.1671,86530.0
2020-06-23 15:50:00,58.44,58.44,58.34,58.41,203282.0,50.1671,50.1671,50.0813,50.1414,203282.0
2020-06-23 15:55:00,58.41,58.43,58.37,58.38,337730.0,50.1414,50.1585,50.107,50.1156,337730.0
2020-06-24 09:30:00,57.72,57.77,57.68,57.68,183426.0,49.5491,49.592,49.5147,49.5147,183426.0
2020-06-24 09:35:00,57.69,57.81,57.69,57.8,71411.0,49.5233,49.6263,49.5233,49.6177,71411.0
2020-06-24 09:40:00,57.78,57.84,57.76,57.83,49729.0,49.6006,49.6521,49.5834,49.6435,49729.0
2020-06-24 09:45:00,57.81,57.83,57.67,57.67,80077.0,49.6263,49.6435,49.5061,49.5061,80077.0
2020-06-24 09:50:00,57.68,57.68,57.55,57.57,182855.0,49.5147,49.5147,49.4031,49.4203,182855.0
2020-06-24 09:55:00,57.57,57.59,57.47,57.48,514981.0,49.4203,49.4375,49.3344,49.343,514981.0
2020-06-24 10:00:00,57.48,57.51,57.42,57.44,376824.0,49.343,49.3688,49.2915,49.3087,376824.0
2020-06-24 10:05:00,57.47,57.5,57.41,57.43,123844.0,49.3344,49.3602,49.2829,49.3001,123844.0
2020-06-24 10:10:00,57.41,57.57,57.41,57.55,71264.0,49.2829,49.4203,49.2829,49.4031,71264.0
2020-06-24 10:15:00,57.55,57.56,57.43,57.49,90248.0,49.4031,49.4117,49.3001,49.3516,90248.0
2020-06-24 10:20:00,57.49,57.55,57.48,57.55,90768.0,49.3516,49.4031,49.343,49.4031,90768.0
2020-06-24 10:25:00,57.55,57.57,57.49,57.56,43632.0,49.4031,49.4203,49.3516,49.4117,43632.0
2020-06-24 10:30:00,57.54,57.56,57.35,57.39,202051.0,49.3945,49.4117,49.2314,49.2658,202051.0
2020-06-24 10:35:00,57.39,57.47,57.27,57.29,348603.0,49.2658,49.3344,49.1628,49.1799,348603.0
2020-06-24 10:40:00,57.31,57.34,57.27,57.33,40060.0,49.1971,49.2228,49.1628,49.2143,40060.0
2020-06-24 10:45:00,57.33,57.34,57.27,57.3,109924.0,49.2143,49.2228,49.1628,49.1885,109924.0
2020-06-24 10:50:00,57.32,57.38,57.24,57.27,130669.0,49.2057,49.2572,49.137,49.1628,130669.0
2020-06-24 10:55:00,57.28,57.36,57.27,57.32,40318.0,49.1713,49.24,49.1628,49.2057,40318.0
2020-06-24 11:00:00,57.32,57.37,57.26,57.34,217125.0,49.2057,49.2486,49.1542,49.2228,217125.0
2020-06-24 11:05:00,57.34,57.35,57.17,57.19,280255.0,49.2228,49.2314,49.0769,49.0941,280255.0
2020-06-24 11:10:00,57.18,57.2,57.08,57.09,222060.0,49.0855,49.1027,48.9997,49.0082,222060.0
2020-06-24 11:15:00,57.08,57.12,57.04,57.06,113729.0,48.9997,49.034,48.9653,48.9825,113729.0
2020-06-24 11:20:00,57.06,57.12,57.01,57.04,82475.0,48.9825,49.034,48.9396,48.9653,82475.0
2020-06-24 11:25:00,57.04,57.08,57.01,57.05,378955.0,48.9653,48.9997,48.9396,48.9739,378955.0
2020-06-24 11:30:00,57.05,57.09,56.92,56.97,171757.0,48.9739,49.0082,48.8623,48.9052,171757.0
2020-06-24 11:35:00,56.97,57.01,56.86,56.88,51617.0,48.9052,48.9396,48.8108,48.828,51617.0
2020-06-24 11:40:00,56.88,56.89,56.77,56.78,87898.0,48.828,48.8365,48.7335,48.7421,87898.0
2020-06-24 11:45:00,56.79,56.88,56.76,56.77,110622.0,48.7507,48.828,48.725,48.7335,110622.0
2020-06-24 11:50:00,56.78,56.83,56.76,56.8,72624.0,48.7421,48.785,48.725,48.7593,72624.0
2020-06-24 11:55:00,56.8,56.87,56.79,56.86,36608.0,48.7593,48.8194,48.7507,48.8108,36608.0
2020-06-24 12:00:00,56.86,56.95,56.83,56.94,788478.0,48.8108,48.8881,48.785,48.8795,788478.0
2020-06-24 12:05:00,56.94,56.95,56.86,56.88,957130.0,48.8795,48.8881,48.8108,48.828,957130.0
2020-06-24 12:10:00,56.88,56.92,56.84,56.91,68624.0,48.828,48.8623,48.7936,48.8537,68624.0
2020-06-24 12:15:00,56.9,57.01,56.9,57.01,78783.0,48.8451,48.9396,48.8451,48.9396,78783.0
2020-06-24 12:20:00,57.0,57.02,56.97,57.0,197892.0,48.931,48.9481,48.9052,48.931,197892.0
2020-06-24 12:25:00,56.99,57.01,56.93,56.95,104728.0,48.9224,48.9396,48.8709,48.8881,104728.0
2020-06-24 12:30:00,56.96,56.96,56.9,56.91,72511.0,48.8966,48.8966,48.8451,48.8537,72511.0
2020-06-24 12:35:00,56.91,56.95,56.91,56.92,55117.0,48.8537,48.8881,48.8537,48.8623,55117.0
2020-06-24 12:40:00,56.93,57.07,56.91,57.06,36286.0,48.8709,48.9911,48.8537,48.9825,36286.0
2020-06-24 12:45:00,57.05,57.09,57.05,57.06,64210.0,48.9739,49.0082,48.9739,48.9825,64210.0
2020-06-24 12:50:00,57.05,57.09,57.03,57.09,32190.0,48.9739,49.0082,48.9567,49.0082,32190.0
2020-06-24 12:55:00,57.08,57.2,57.08,57.18,230137.0,48.9997,49.1027,48.9997,49.0855,230137.0
2020-06-24 13:00:00,57.18,57.21,57.15,57.2,55221.0,49.0855,49.1112,49.0597,49.1027,55221.0
2020-06-24 13:05:00,57.2,57.22,57.15,57.17,34499.0,49.1027,49.1198,49.0597,49.0769,34499.0
2020-06-24 13:10:00,57.17,57.19,57.13,57.14,28691.0,49.0769,49.0941,49.0426,49.0512,28691.0
2020-06-24 13:15:00,57.14,57.24,57.13,57.21,36281.0,49.0512,49.137,49.0426,49.1112,36281.0
2020-06-24 13:20:00,57.2,57.2,57.11,57.12,48925.0,49.1027,49.1027,49.0254,49.034,48925.0
2020-06-24 13:25:00,57.11,57.13,57.04,57.05,147083.0,49.0254,49.0426,48.9653,48.9739,147083.0
2020-06-24 13:30:00,57.05,57.05,56.96,56.96,105278.0,48.9739,48.9739,48.8966,48.8966,105278.0
2020-06-24 13:35:00,56.96,57.0,56.94,56.96,41051.0,48.8966,48.931,48.8795,48.8966,41051.0
2020-06-24 13:40:00,56.95,56.97,56.93,56.95,31063.0,48.8881,48.9052,48.8709,48.8881,31063.0
2020-06-24 13:45:00,56.95,56.99,56.91,56.98,40719.0,48.8881,48.9224,48.8537,48.9138,40719.0
2020-06-24 13:50:00,56.99,56.99,56.94,56.98,46424.0,48.9224,48.9224,48.8795,48.9138,46424.0
2020-06-24 13:55:00,56.97,56.99,56.95,56.98,96549.0,48.9052,48.9224,48.8881,48.9138,96549.0
2020-06-24 14:00:00,56.98,57.01,56.85,56.89,74917.0,48.9138,48.9396,48.8022,48.8365,74917.0
2020-06-24 14:05:00,56.88,57.02,56.87,57.01,70991.0,48.828,48.9481,48.8194,48.9396,70991.0
2020-06-24 14:10:00,57.01,57.01,56.95,56.97,61285.0,48.9396,48.9396,48.8881,48.9052,61285.0
2020-06-24 14:15:00,56.97,57.05,56.96,57.03,86736.0,48.9052,48.9739,48.8966,48.9567,86736.0
2020-06-24 14:20:00,57.03,57.06,56.99,57.01,41441.0,48.9567,48.9825,48.9224,48.9396,41441.0
2020-06-24 14:25:00,57.01,57.08,56.99,57.07,62244.0,48.9396,48.9997,48.9224,48.9911,62244.0
2020-06-24 14:30:00,57.06,57.11,57.04,57.09,49822.0,48.9825,49.0254,48.9653,49.0082,49822.0
2020-06-24 14:35:00,57.09,57.09,57.04,57.07,49159.0,49.0082,49.0082,48.9653,48.9911,49159.0
2020-06-24 14:40:00,57.07,57.09,56.99,57.01,47836.0,48.9911,49.0082,48.9224,48.9396,47836.0
2020-06-24 14:45:00,57.0,57.08,56.99,57.04,70922.0,48.931,48.9997,48.9224,48.9653,70922.0
2020-06-24 14:50:00,57.05,57.05,56.97,57.0,49428.0,48.9739,48.9739,48.9052,48.931,49428.0
2020-06-24 14:55:00,57.0,57.05,56.98,56.98,97001.0,48.931,48.9739,48.9138,48.9138,97001.0
2020-06-24 15:00:00,56.99,57.07,56.99,57.07,88310.0,48.9224,48.9911,48.9224,48.9911,88310.0
2020-06-24 15:05:00,57.08,57.08,57.01,57.02,45160.0,48.9997,48.9997,48.9396,48.9481,45160.0
2020-06-24 15:10:00,57.03,57.15,57.0,57.14,71803.0,48.9567,49.0597,48.931,49.0512,71803.0
2020-06-24 15:15:00,57.13,57.21,57.1,57.2,178758.0,49.0426,49.1112,49.0168,49.1027,178758.0
2020-06-24 15:20:00,57.2,57.21,57.12,57.13,85184.0,49.1027,49.1112,49.034,49.0426,85184.0
2020-06-24 15:25:00,57.12,57.17,57.09,57.09,60343.0,49.034,49.0769,49.0082,49.0082,60343.0
2020-06-24 15:30:00,57.09,57.13,57.07,57.1,63032.0,49.0082,49.0426,48.9911,49.0168,63032.0
2020-06-24 15:35:00,57.1,57.13,57.05,57.07,53793.0,49.0168,49.0426,48.9739,48.9911,53793.0
2020-06-24 15:40:00,57.07,57.2,57.07,57.19,73540.0,48.9911,49.1027,48.9911,49.0941,73540.0
2020-06-24 15:45:00,57.19,57.2,57.11,57.11,94195.0,49.0941,49.1027,49.0254,49.0254,94195.0
2020-06-24 15:50:00,57.1,57.1,56.92,56.93,261385.0,49.0168,49.0168,48.8623,48.8709,261385.0
2020-06-24 15:55:00,56.94,56.99,56.9,56.92,226633.0,48.8795,48.9224,48.8451,48.8623,226633.0
2020-06-25 09:30:00,56.93,57.01,56.89,56.95,297928.0,48.8709,48.9396,48.8365,48.8881,297928.0
2020-06-25 09:35:00,56.94,56.99,56.89,56.95,292813.0,48.8795,48.9224,48.8365,48.8881,292813.0
2020-06-25 09:40:00,56.95,56.95,56.72,56.77,117697.0,48.8881,48.8881,48.6906,48.7335,117697.0
2020-06-25 09:45:00,56.77,56.81,56.7,56.74,59790.0,48.7335,48.7679,48.6734,48.7078,59790.0
2020-06-25 09:50:00,56.7,56.91,56.69,56.89,186405.0,48.6734,48.8537,48.6649,48.8365,186405.0
2020-06-25 09:55:00,56.88,56.9,56.81,56.89,42947.0,48.828,48.8451,48.7679,48.8365,42947.0
2020-06-25 10:00:00,56.89,57.03,56.88,57.01,114739.0,48.8365,48.9567,48.828,48.9396,114739.0
2020-06-25 10:05:00,57.01,57.02,56.92,56.96,76723.0,48.9396,48.9481,48.8623,48.8966,76723.0
2020-06-25 10:10:00,56.97,57.13,56.96,57.13,136981.0,48.9052,49.0426,48.8966,49.0426,136981.0
2020-06-25 10:15:00,57.12,57.14,57.06,57.06,154961.0,49.034,49.0512,48.9825,48.9825,154961.0
2020-06-25 10:20:00,57.07,57.18,57.07,57.16,68060.0,48.9911,49.0855,48.9911,49.0683,68060.0
2020-06-25 10:25:00,57.16,57.25,57.12,57.21,96074.0,49.0683,49.1456,49.034,49.1112,96074.0
2020-06-25 10:30:00,57.2,57.25,57.14,57.15,185577.0,49.1027,49.1456,49.0512,49.0597,185577.0
2020-06-25 10:35:00,57.14,57.19,57.13,57.14,95605.0,49.0512,49.0941,49.0426,49.0512,95605.0
2020-06-25 10:40:00,57.14,57.16,57.08,57.12,62953.0,49.0512,49.0683,48.9997,49.034,62953.0
2020-06-25 10:45:00,57.11,57.21,57.1,57.13,75167.0,49.0254,49.1112,49.0168,49.0426,75167.0
2020-06-25 10:50:00,57.13,57.15,57.08,57.09,123014.0,49.0426,49.0597,48.9997,49.0082,123014.0
2020-06-25 10:55:00,57.09,57.16,57.06,57.13,75160.0,49.0082,49.0683,48.9825,49.0426,75160.0
2020-06-25 11:00:00,57.1,57.15,57.04,57.11,94542.0,49.0168,49.0597,48.9653,49.0254,94542.0
2020-06-25 11:05:00,57.09,57.1,57.05,57.09,103328.0,49.0082,49.0168,48.9739,49.0082,103328.0
2020-06-25 11:10:00,57.09,57.2,57.05,57.19,107435.0,49.0082,49.1027,48.9739,49.0941,107435.0
2020-06-25 11:15:00,57.18,57.25,57.16,57.24,129462.0,49.0855,49.1456,49.0683,49.137,129462.0
2020-06-25 11:20:00,57.24,57.26,57.2,57.23,80534.0,49.137,49.1542,49.1027,49.1284,80534.0
2020-06-25 11:25:00,57.24,57.26,57.19,57.22,57598.0,49.137,49.1542,49.0941,49.1198,57598.0
2020-06-25 11:30:00,57.23,57.26,57.05,57.06,405151.0,49.1284,49.1542,48.9739,48.9825,405151.0
2020-06-25 11:35:00,57.05,57.09,56.98,57.07,157193.0,48.9739,49.0082,48.9138,48.9911,157193.0
2020-06-25 11:40:00,57.07,57.09,57.0,57.09,68029.0,48.9911,49.0082,48.931,49.0082,68029.0
2020-06-25 11:45:00,57.09,57.15,57.07,57.14,88296.0,49.0082,49.0597,48.9911,49.0512,88296.0
2020-06-25 11:50:00,57.15,57.18,57.14,57.18,63995.0,49.0597,49.0855,49.0512,49.0855,63995.0
2020-06-25 11:55:00,57.17,57.21,57.17,57.2,42724.0,49.0769,49.1112,49.0769,49.1027,42724.0
2020-06-25 12:00:00,57.22,57.31,57.22,57.29,66216.0,49.1198,49.1971,49.1198,49.1799,66216.0
2020-06-25 12:05:00,57.29,57.34,57.28,57.3,67669.0,49.1799,49.2228,49.1713,49.1885,67669.0
2020-06-25 12:10:00,57.3,57.31,57.28,57.31,41215.0,49.1885,49.1971,49.1713,49.1971,41215.0
2020-06-25 12:15:00,57.31,57.37,57.31,57.37,46263.0,49.1971,49.2486,49.1971,49.2486,46263.0
2020-06-25 12:20:00,57.37,57.41,57.37,57.4,45330.0,49.2486,49.2829,49.2486,49.2744,45330.0
2020-06-25 12:25:00,57.4,57.4,57.37,57.38,45511.0,49.2744,49.2744,49.2486,49.2572,45511.0
2020-06-25 12:30:00,57.38,57.41,57.33,57.37,143083.0,49.2572,49.2829,49.2143,49.2486,143083.0
2020-06-25 12:35:00,57.36,57.44,57.35,57.4,94608.0,49.24,49.3087,49.2314,49.2744,94608.0
2020-06-25 12:40:00,57.39,57.47,57.39,57.45,80656.0,49.2658,49.3344,49.2658,49.3173,80656.0
2020-06-25 12:45:00,57.45,57.47,57.41,57.42,29420.0,49.3173,49.3344,49.2829,49.2915,29420.0
2020-06-25 12:50:00,57.41,57.43,57.39,57.42,158503.0,49.2829,49.3001,49.2658,49.2915,158503.0
2020-06-25 12:55:00,57.42,57.43,57.36,57.39,45465.0,49.2915,49.3001,49.24,49.2658,45465.0
2020-06-25 13:00:00,57.38,57.38,57.3,57.33,50851.0,49.2572,49.2572,49.1885,49.2143,50851.0
2020-06-25 13:05:00,57.33,57.34,57.3,57.32,57501.0,49.2143,49.2228,49.1885,49.2057,57501.0
2020-06-25 13:10:00,57.32,57.35,57.3,57.33,147387.0,49.2057,49.2314,49.1885,49.2143,147387.0
2020-06-25 13:15:00,57.33,57.38,57.32,57.36,41902.0,49.2143,49.2572,49.2057,49.24,41902.0
2020-06-25 13:20:00,57.36,57.38,57.33,57.33,42113.0,49.24,49.2572,49.2143,49.2143,42113.0
2020-06-25 13:25:00,57.33,57.38,57.32,57.36,56135.0,49.2143,49.2572,49.2057,49.24,56135.0
2020-06-25 13:30:00,57.35,57.36,57.27,57.31,119262.0,49.2314,49.24,49.1628,49.1971,119262.0
2020-06-25 13:35:00,57.32,57.38,57.3,57.37,83151.0,49.2057,49.2572,49.1885,49.2486,83151.0
2020-06-25 13:40:00,57.38,57.39,57.35,57.36,60512.0,49.2572,49.2658,49.2314,49.24,60512.0
2020-06-25 13:45:00,57.37,57.39,57.36,57.38,42796.0,49.2486,49.2658,49.24,49.2572,42796.0
2020-06-25 13:50:00,57.37,57.39,57.36,57.36,34477.0,49.2486,49.2658,49.24,49.24,34477.0
2020-06-25 13:55:00,57.36,57.36,57.32,57.35,68397.0,49.24,49.24,49.2057,49.2314,68397.0
2020-06-25 14:00:00,57.35,57.36,57.28,57.3,53895.0,49.2314,49.24,49.1713,49.1885,53895.0
2020-06-25 14:05:00,57.3,57.33,57.29,57.3,98578.0,49.1885,49.2143,49.1799,49.1885,98578.0
2020-06-25 14:10:00,57.3,57.34,57.29,57.32,109858.0,49.1885,49.2228,49.1799,49.2057,109858.0
2020-06-25 14:15:00,57.32,57.35,57.31,57.32,89719.0,49.2057,49.2314,49.1971,49.2057,89719.0
2020-06-25 14:20:00,57.31,57.32,57.22,57.23,79897.0,49.1971,49.2057,49.1198,49.1284,79897.0
2020-06-25 14:25:00,57.24,57.27,57.24,57.27,110430.0,49.137,49.1628,49.137,49.1628,110430.0
2020-06-25 14:30:00,57.26,57.27,57.2,57.21,185953.0,49.1542,49.1628,49.1027,49.1112,185953.0
2020-06-25 14:35:00,57.21,57.24,57.19,57.23,150434.0,49.1112,49.137,49.0941,49.1284,150434.0
2020-06-25 14:40:00,57.23,57.27,57.22,57.25,69836.0,49.1284,49.1628,49.1198,49.1456,69836.0
2020-06-25 14:45:00,57.26,57.27,57.22,57.25,55659.0,49.1542,49.1628,49.1198,49.1456,55659.0
2020-06-25 14:50:00,57.26,57.3,57.25,57.29,136258.0,49.1542,49.1885,49.1456,49.1799,136258.0
2020-06-25 14:55:00,57.28,57.32,57.27,57.29,98705.0,49.1713,49.2057,49.1628,49.1799,98705.0
2020-06-25 15:00:00,57.29,57.39,57.25,57.38,175429.0,49.1799,49.2658,49.1456,49.2572,175429.0
2020-06-25 15:05:00,57.4,57.5,57.4,57.49,270924.0,49.2744,49.3602,49.2744,49.3516,270924.0
2020-06-25 15:10:00,57.48,57.5,57.44,57.46,169855.0,49.343,49.3602,49.3087,49.3259,169855.0
2020-06-25 15:15:00,57.47,57.53,57.47,57.51,255008.0,49.3344,49.3859,49.3344,49.3688,255008.0
2020-06-25 15:20:00,57.51,57.6,57.5,57.59,182034.0,49.3688,49.446,49.3602,49.4375,182034.0
2020-06-25 15:25:00,57.58,57.66,57.57,57.63,571875.0,49.4289,49.4975,49.4203,49.4718,571875.0
2020-06-25 15:30:00,57.64,57.67,57.58,57.64,221902.0,49.4804,49.5061,49.4289,49.4804,221902.0
2020-06-25 15:35:00,57.65,57.65,57.56,57.57,193619.0,49.489,49.489,49.4117,49.4203,193619.0
2020-06-25 15:40:00,57.58,57.6,57.56,57.59,184561.0,49.4289,49.446,49.4117,49.4375,184561.0
2020-06-25 15:45:00,57.59,57.62,57.56,57.58,296756.0,49.4375,49.4632,49.4117,49.4289,296756.0
2020-06-25 15:50:00,57.58,57.74,57.58,57.74,494598.0,49.4289,49.5662,49.4289,49.5662,494598.0
2020-06-25 15:55:00,57.75,57.76,57.69,57.71,763267.0,49.5748,49.5834,49.5233,49.5405,763267.0
2020-06-26 09:30:00,57.55,57.61,57.49,57.52,155293.0,49.4031,49.4546,49.3516,49.3774,155293.0
2020-06-26 09:35:00,57.54,57.6,57.48,57.51,339653.0,49.3945,49.446,49.343,49.3688,339653.0
2020-06-26 09:40:00,57.51,57.51,57.38,57.39,152200.0,49.3688,49.3688,49.2572,49.2658,152200.0
2020-06-26 09:45:00,57.39,57.45,57.37,57.42,50450.0,49.2658,49.3173,49.2486,49.2915,50450.0
2020-06-26 09:50:00,57.4,57.45,57.35,57.45,93562.0,49.2744,49.3173,49.2314,49.3173,93562.0
2020-06-26 09:55:00,57.45,57.45,57.35,57.45,211929.0,49.3173,49.3173,49.2314,49.3173,211929.0
2020-06-26 10:00:00,57.44,57.44,57.29,57.3,177891.0,49.3087,49.3087,49.1799,49.1885,177891.0
2020-06-26 10:05:00,57.3,57.36,57.3,57.34,69503.0,49.1885,49.24,49.1885,49.2228,69503.0
2020-06-26 10:10:00,57.34,57.34,57.24,57.25,248859.0,49.2228,49.2228,49.137,49.1456,248859.0
2020-06-26 10:15:00,57.24,57.24,57.16,57.19,307618.0,49.137,49.137,49.0683,49.0941,307618.0
2020-06-26 10:20:00,57.19,57.2,57.05,57.14,195669.0,49.0941,49.1027,48.9739,49.0512,195669.0
2020-06-26 10:25:00,57.14,57.17,57.05,57.11,150338.0,49.0512,49.0769,48.9739,49.0254,150338.0
2020-06-26 10:30:00,57.11,57.15,56.95,56.95,534212.0,49.0254,49.0597,48.8881,48.8881,534212.0
2020-06-26 10:35:00,56.96,56.99,56.88,56.89,306658.0,48.8966,48.9224,48.828,48.8365,306658.0
2020-06-26 10:40:00,56.88,56.95,56.86,56.94,125793.0,48.828,48.8881,48.8108,48.8795,125793.0
2020-06-26 10:45:00,56.94,56.97,56.88,56.88,118963.0,48.8795,48.9052,48.828,48.828,118963.0
2020-06-26 10:50:00,56.88,56.96,56.81,56.85,200997.0,48.828,48.8966,48.7679,48.8022,200997.0
2020-06-26 10:55:00,56.84,56.93,56.81,56.89,249215.0,48.7936,48.8709,48.7679,48.8365,249215.0
2020-06-26 11:00:00,56.91,56.98,56.89,56.97,136786.0,48.8537,48.9138,48.8365,48.9052,136786.0
2020-06-26 11:05:00,56.97,57.03,56.94,57.01,111269.0,48.9052,48.9567,48.8795,48.9396,111269.0
2020-06-26 11:10:00,56.99,57.0,56.95,56.99,84614.0,48.9224,48.931,48.8881,48.9224,84614.0
2020-06-26 11:15:00,56.98,56.98,56.89,56.92,78181.0,48.9138,48.9138,48.8365,48.8623,78181.0
2020-06-26 11:20:00,56.93,57.0,56.9,56.99,101081.0,48.8709,48.931,48.8451,48.9224,101081.0
2020-06-26 11:25:00,56.99,57.0,56.92,56.99,134745.0,48.9224,48.931,48.8623,48.9224,134745.0
2020-06-26 11:30:00,57.0,57.02,56.89,56.91,369862.0,48.931,48.9481,48.8365,48.8537,369862.0
2020-06-26 11:35:00,56.91,57.03,56.9,57.01,83627.0,48.8537,48.9567,48.8451,48.9396,83627.0
2020-06-26 11:40:00,57.01,57.01,56.95,56.97,37138.0,48.9396,48.9396,48.8881,48.9052,37138.0
2020-06-26 11:45:00,56.98,57.04,56.95,57.04,203993.0,48.9138,48.9653,48.8881,48.9653,203993.0
2020-06-26 11:50:00,57.03,57.04,56.99,56.99,29001.0,48.9567,48.9653,48.9224,48.9224,29001.0
2020-06-26 11:55:00,56.99,57.09,56.98,57.05,83870.0,48.9224,49.0082,48.9138,48.9739,83870.0
2020-06-26 12:00:00,57.05,57.06,56.97,56.98,56943.0,48.9739,48.9825,48.9052,48.9138,56943.0
2020-06-26 12:05:00,56.99,56.99,56.96,56.96,39491.0,48.9224,48.9224,48.8966,48.8966,39491.0
2020-06-26 12:10:00,56.97,57.0,56.92,56.94,37717.0,48.9052,48.931,48.8623,48.8795,37717.0
2020-06-26 12:15:00,56.94,56.96,56.86,56.87,40649.0,48.8795,48.8966,48.8108,48.8194,40649.0
2020-06-26 12:20:00,56.86,56.94,56.81,56.94,81306.0,48.8108,48.8795,48.7679,48.8795,81306.0
2020-06-26 12:25:00,56.95,56.98,56.94,56.97,57754.0,48.8881,48.9138,48.8795,48.9052,57754.0
2020-06-26 12:30:00,56.96,56.97,56.92,56.95,115506.0,48.8966,48.9052,48.8623,48.8881,115506.0
2020-06-26 12:35:00,56.95,56.99,56.92,56.98,95090.0,48.8881,48.9224,48.8623,48.9138,95090.0
2020-06-26 12:40:00,56.99,56.99,56.92,56.95,38034.0,48.9224,48.9224,48.8623,48.8881,38034.0
2020-06-26 12:45:00,56.95,57.0,56.89,56.96,87570.0,48.8881,48.931,48.8365,48.8966,87570.0
2020-06-26 12:50:00,56.96,57.01,56.93,57.0,116498.0,48.8966,48.9396,48.8709,48.931,116498.0
2020-06-26 12:55:00,57.0,57.04,56.99,57.03,47801.0,48.931,48.9653,48.9224,48.9567,47801.0
2020-06-26 13:00:00,57.03,57.08,57.0,57.06,72794.0,48.9567,48.9997,48.931,48.9825,72794.0
2020-06-26 13:05:00,57.07,57.12,57.06,57.09,152554.0,48.9911,49.034,48.9825,49.0082,152554.0
2020-06-26 13:10:00,57.1,57.1,57.06,57.07,67533.0,49.0168,49.0168,48.9825,48.9911,67533.0
2020-06-26 13:15:00,57.07,57.11,57.07,57.1,43297.0,48.9911,49.0254,48.9911,49.0168,43297.0
2020-06-26 13:20:00,57.1,57.13,57.07,57.11,131530.0,49.0168,49.0426,48.9911,49.0254,131530.0
2020-06-26 13:25:00,57.1,57.12,57.06,57.11,70463.0,49.0168,49.034,48.9825,49.0254,70463.0
2020-06-26 13:30:00,57.12,57.13,57.09,57.13,51885.0,49.034,49.0426,49.0082,49.0426,51885.0
2020-06-26 13:35:00,57.14,57.17,57.07,57.15,128674.0,49.0512,49.0769,48.9911,49.0597,128674.0
2020-06-26 13:40:00,57.16,57.16,57.1,57.12,64967.0,49.0683,49.0683,49.0168,49.034,64967.0
2020-06-26 13:45:00,57.12,57.13,57.09,57.12,43938.0,49.034,49.0426,49.0082,49.034,43938.0
2020-06-26 13:50:00,57.12,57.12,57.08,57.1,99377.0,49.034,49.034,48.9997,49.0168,99377.0
2020-06-26 13:55:00,57.1,57.1,57.06,57.06,49159.0,49.0168,49.0168,48.9825,48.9825,49159.0
2020-06-26 14:00:00,57.06,57.09,57.02,57.06,125428.0,48.9825,49.0082,48.9481,48.9825,125428.0
2020-06-26 14:05:00,57.06,57.08,57.04,57.05,56345.0,48.9825,48.9997,48.9653,48.9739,56345.0
2020-06-26 14:10:00,57.05,57.08,57.0,57.01,266034.0,48.9739,48.9997,48.931,48.9396,266034.0
2020-06-26 14:15:00,57.02,57.02,56.99,57.0,118958.0,48.9481,48.9481,48.9224,48.931,118958.0
2020-06-26 14:20:00,56.99,57.03,56.98,57.02,66215.0,48.9224,48.9567,48.9138,48.9481,66215.0
2020-06-26 14:25:00,57.01,57.02,56.93,56.96,180780.0,48.9396,48.9481,48.8709,48.8966,180780.0
2020-06-26 14:30:00,56.96,56.99,56.9,56.96,135309.0,48.8966,48.9224,48.8451,48.8966,135309.0
2020-06-26 14:35:00,56.96,56.96,56.89,56.91,176845.0,48.8966,48.8966,48.8365,48.8537,176845.0
2020-06-26 14:40:00,56.91,56.94,56.9,56.9,98607.0,48.8537,48.8795,48.8451,48.8451,98607.0
2020-06-26 14:45:00,56.89,56.91,56.82,56.86,221776.0,48.8365,48.8537,48.7765,48.8108,221776.0
2020-06-26 14:50:00,56.86,56.93,56.85,56.92,109005.0,48.8108,48.8709,48.8022,48.8623,109005.0
2020-06-26 14:55:00,56.92,56.92,56.87,56.92,86054.0,48.8623,48.8623,48.8194,48.8623,86054.0
2020-06-26 15:00:00,56.91,56.97,56.9,56.93,253274.0,48.8537,48.9052,48.8451,48.8709,253274.0
2020-06-26 15:05:00,56.94,56.94,56.86,56.89,126463.0,48.8795,48.8795,48.8108,48.8365,126463.0
2020-06-26 15:10:00,56.89,56.92,56.85,56.91,124132.0,48.8365,48.8623,48.8022,48.8537,124132.0
2020-06-26 15:15:00,56.91,56.93,56.86,56.87,200899.0,48.8537,48.8709,48.8108,48.8194,200899.0
2020-06-26 15:20:00,56.87,56.89,56.84,56.85,146055.0,48.8194,48.8365,48.7936,48.8022,146055.0
2020-06-26 15:25:00,56.85,56.91,56.81,56.9,185198.0,48.8022,48.8537,48.7679,48.8451,185198.0
2020-06-26 15:30:00,56.9,56.91,56.82,56.84,323945.0,48.8451,48.8537,48.7765,48.7936,323945.0
2020-06-26 15:35:00,56.84,56.84,56.79,56.82,266062.0,48.7936,48.7936,48.7507,48.7765,266062.0
2020-06-26 15:40:00,56.81,56.96,56.79,56.96,393474.0,48.7679,48.8966,48.7507,48.8966,393474.0
2020-06-26 15:45:00,56.96,57.04,56.93,56.94,634136.0,48.8966,48.9653,48.8709,48.8795,634136.0
2020-06-26 15:50:00,56.94,56.96,56.87,56.88,397761.0,48.8795,48.8966,48.8194,48.828,397761.0
2020-06-26 15:55:00,56.88,56.93,56.87,56.89,726896.0,48.828,48.8709,48.8194,48.8365,726896.0
2020-06-29 09:30:00,57.13,57.16,56.96,56.97,294786.0,49.0426,49.0683,48.8966,48.9052,294786.0
2020-06-29 09:35:00,56.97,57.0,56.92,56.92,122065.0,48.9052,48.931,48.8623,48.8623,122065.0
2020-06-29 09:40:00,56.91,56.93,56.86,56.9,173230.0,48.8537,48.8709,48.8108,48.8451,173230.0
2020-06-29 09:45:00,56.9,56.94,56.83,56.92,119069.0,48.8451,48.8795,48.785,48.8623,119069.0
2020-06-29 09:50:00,56.91,56.98,56.85,56.98,207123.0,48.8537,48.9138,48.8022,48.9138,207123.0
2020-06-29 09:55:00,56.97,57.0,56.95,56.98,293902.0,48.9052,48.931,48.8881,48.9138,293902.0
2020-06-29 10:00:00,56.98,57.04,56.98,57.03,78335.0,48.9138,48.9653,48.9138,48.9567,78335.0
2020-06-29 10:05:00,57.03,57.06,56.99,57.03,73572.0,48.9567,48.9825,48.9224,48.9567,73572.0
2020-06-29 10:10:00,57.05,57.19,56.98,57.16,124525.0,48.9739,49.0941,48.9138,49.0683,124525.0
2020-06-29 10:15:00,57.17,57.24,57.16,57.22,110509.0,49.0769,49.137,49.0683,49.1198,110509.0
2020-06-29 10:20:00,57.23,57.25,57.19,57.23,78295.0,49.1284,49.1456,49.0941,49.1284,78295.0
2020-06-29 10:25:00,57.22,57.29,57.22,57.23,85454.0,49.1198,49.1799,49.1198,49.1284,85454.0
2020-06-29 10:30:00,57.25,57.29,57.23,57.26,110192.0,49.1456,49.1799,49.1284,49.1542,110192.0
2020-06-29 10:35:00,57.26,57.36,57.22,57.34,172118.0,49.1542,49.24,49.1198,49.2228,172118.0
2020-06-29 10:40:00,57.34,57.41,57.29,57.32,81031.0,49.2228,49.2829,49.1799,49.2057,81031.0
2020-06-29 10:45:00,57.34,57.37,57.32,57.36,96503.0,49.2228,49.2486,49.2057,49.24,96503.0
2020-06-29 10:50:00,57.36,57.43,57.3,57.32,174772.0,49.24,49.3001,49.1885,49.2057,174772.0
2020-06-29 10:55:00,57.32,57.35,57.26,57.28,98099.0,49.2057,49.2314,49.1542,49.1713,98099.0
2020-06-29 11:00:00,57.29,57.32,57.27,57.29,68977.0,49.1799,49.2057,49.1628,49.1799,68977.0
2020-06-29 11:05:00,57.29,57.29,57.23,57.26,132105.0,49.1799,49.1799,49.1284,49.1542,132105.0
2020-06-29 11:10:00,57.25,57.27,57.19,57.19,74105.0,49.1456,49.1628,49.0941,49.0941,74105.0
2020-06-29 11:15:00,57.21,57.24,57.18,57.24,196810.0,49.1112,49.137,49.0855,49.137,196810.0
2020-06-29 11:20:00,57.24,57.28,57.19,57.28,2000706.0,49.137,49.1713,49.0941,49.1713,2000706.0
2020-06-29 11:25:00,57.28,57.34,57.27,57.31,127133.0,49.1713,49.2228,49.1628,49.1971,127133.0
2020-06-29 11:30:00,57.31,57.34,57.21,57.22,157582.0,49.1971,49.2228,49.1112,49.1198,157582.0
2020-06-29 11:35:00,57.22,57.26,57.21,57.23,47650.0,49.1198,49.1542,49.1112,49.1284,47650.0
2020-06-29 11:40:00,57.24,57.29,57.23,57.26,58884.0,49.137,49.1799,49.1284,49.1542,58884.0
2020-06-29 11:45:00,57.28,57.29,57.2,57.26,109585.0,49.1713,49.1799,49.1027,49.1542,109585.0
2020-06-29 11:50:00,57.26,57.27,57.23,57.25,57533.0,49.1542,49.1628,49.1284,49.1456,57533.0
2020-06-29 11:55:00,57.25,57.25,57.19,57.2,65274.0,49.1456,49.1456,49.0941,49.1027,65274.0
2020-06-29 12:00:00,57.21,57.26,57.2,57.24,49138.0,49.1112,49.1542,49.1027,49.137,49138.0
2020-06-29 12:05:00,57.24,57.24,57.19,57.21,56813.0,49.137,49.137,49.0941,49.1112,56813.0
2020-06-29 12:10:00,57.21,57.24,57.2,57.22,318485.0,49.1112,49.137,49.1027,49.1198,318485.0
2020-06-29 12:15:00,57.23,57.3,57.21,57.3,83547.0,49.1284,49.1885,49.1112,49.1885,83547.0
2020-06-29 12:20:00,57.3,57.33,57.29,57.29,55287.0,49.1885,49.2143,49.1799,49.1799,55287.0
2020-06-29 12:25:00,57.28,57.31,57.28,57.3,45666.0,49.1713,49.1971,49.1713,49.1885,45666.0
2020-06-29 12:30:00,57.3,57.32,57.28,57.31,66147.0,49.1885,49.2057,49.1713,49.1971,66147.0
2020-06-29 12:35:00,57.3,57.32,57.29,57.3,63285.0,49.1885,49.2057,49.1799,49.1885,63285.0
2020-06-29 12:40:00,57.3,57.3,57.27,57.27,34351.0,49.1885,49.1885,49.1628,49.1628,34351.0
2020-06-29 12:45:00,57.28,57.31,57.27,57.3,31613.0,49.1713,49.1971,49.1628,49.1885,31613.0
2020-06-29 12:50:00,57.3,57.32,57.27,57.28,81298.0,49.1885,49.2057,49.1628,49.1713,81298.0
2020-06-29 12:55:00,57.29,57.29,57.21,57.23,62904.0,49.1799,49.1799,49.1112,49.1284,62904.0
2020-06-29 13:00:00,57.23,57.23,57.21,57.22,50149.0,49.1284,49.1284,49.1112,49.1198,50149.0
2020-06-29 13:05:00,57.22,57.23,57.2,57.2,53404.0,49.1198,49.1284,49.1027,49.1027,53404.0
2020-06-29 13:10:00,57.2,57.25,57.2,57.23,37140.0,49.1027,49.1456,49.1027,49.1284,37140.0
2020-06-29 13:15:00,57.23,57.26,57.22,57.25,42892.0,49.1284,49.1542,49.1198,49.1456,42892.0
2020-06-29 13:20:00,57.23,57.28,57.23,57.27,28826.0,49.1284,49.1713,49.1284,49.1628,28826.0
2020-06-29 13:25:00,57.27,57.29,57.25,57.29,78451.0,49.1628,49.1799,49.1456,49.1799,78451.0
2020-06-29 13:30:00,57.29,57.3,57.26,57.28,63668.0,49.1799,49.1885,49.1542,49.1713,63668.0
2020-06-29 13:35:00,57.28,57.34,57.27,57.34,114220.0,49.1713,49.2228,49.1628,49.2228,114220.0
2020-06-29 13:40:00,57.34,57.34,57.29,57.3,84911.0,49.2228,49.2228,49.1799,49.1885,84911.0
2020-06-29 13:45:00,57.3,57.31,57.28,57.29,53046.0,49.1885,49.1971,49.1713,49.1799,53046.0
2020-06-29 13:50:00,57.29,57.3,57.26,57.27,100662.0,49.1799,49.1885,49.1542,49.1628,100662.0
2020-06-29 13:55:00,57.28,57.28,57.26,57.27,42005.0,49.1713,49.1713,49.1542,49.1628,42005.0
2020-06-29 14:00:00,57.26,57.3,57.26,57.28,67155.0,49.1542,49.1885,49.1542,49.1713,67155.0
2020-06-29 14:05:00,57.28,57.28,57.22,57.23,78416.0,49.1713,49.1713,49.1198,49.1284,78416.0
2020-06-29 14:10:00,57.24,57.27,57.24,57.27,144395.0,49.137,49.1628,49.137,49.1628,144395.0
2020-06-29 14:15:00,57.26,57.3,57.26,57.27,67749.0,49.1542,49.1885,49.1542,49.1628,67749.0
2020-06-29 14:20:00,57.27,57.28,57.24,57.24,85849.0,49.1628,49.1713,49.137,49.137,85849.0
2020-06-29 14:25:00,57.25,57.26,57.21,57.23,72283.0,49.1456,49.1542,49.1112,49.1284,72283.0
2020-06-29 14:30:00,57.23,57.25,57.22,57.23,85117.0,49.1284,49.1456,49.1198,49.1284,85117.0
2020-06-29 14:35:00,57.23,57.24,57.22,57.23,89375.0,49.1284,49.137,49.1198,49.1284,89375.0
2020-06-29 14:40:00,57.22,57.27,57.22,57.25,91027.0,49.1198,49.1628,49.1198,49.1456,91027.0
2020-06-29 14:45:00,57.25,57.26,57.2,57.21,185089.0,49.1456,49.1542,49.1027,49.1112,185089.0
2020-06-29 14:50:00,57.22,57.24,57.18,57.23,75823.0,49.1198,49.137,49.0855,49.1284,75823.0
2020-06-29 14:55:00,57.23,57.25,57.21,57.23,106538.0,49.1284,49.1456,49.1112,49.1284,106538.0
2020-06-29 15:00:00,57.23,57.24,57.15,57.17,95469.0,49.1284,49.137,49.0597,49.0769,95469.0
2020-06-29 15:05:00,57.17,57.19,57.15,57.16,95092.0,49.0769,49.0941,49.0597,49.0683,95092.0
2020-06-29 15:10:00,57.17,57.18,57.14,57.17,101803.0,49.0769,49.0855,49.0512,49.0769,101803.0
2020-06-29 15:15:00,57.17,57.22,57.17,57.21,85756.0,49.0769,49.1198,49.0769,49.1112,85756.0
2020-06-29 15:20:00,57.2,57.24,57.2,57.24,105395.0,49.1027,49.137,49.1027,49.137,105395.0
2020-06-29 15:25:00,57.24,57.26,57.22,57.25,119547.0,49.137,49.1542,49.1198,49.1456,119547.0
2020-06-29 15:30:00,57.25,57.31,57.24,57.3,125886.0,49.1456,49.1971,49.137,49.1885,125886.0
2020-06-29 15:35:00,57.3,57.31,57.27,57.28,131710.0,49.1885,49.1971,49.1628,49.1713,131710.0
2020-06-29 15:40:00,57.28,57.29,57.21,57.25,156081.0,49.1713,49.1799,49.1112,49.1456,156081.0
2020-06-29 15:45:00,57.25,57.27,57.19,57.2,215449.0,49.1456,49.1628,49.0941,49.1027,215449.0
2020-06-29 15:50:00,57.2,57.27,57.19,57.27,344339.0,49.1027,49.1628,49.0941,49.1628,344339.0
2020-06-29 15:55:00,57.27,57.36,57.27,57.36,854723.0,49.1628,49.24,49.1628,49.24,854723.0
2020-06-30 09:30:00,56.89,56.96,56.86,56.92,108240.0,48.8365,48.8966,48.8108,48.8623,108240.0
2020-06-30 09:35:00,56.93,57.03,56.93,57.0,81182.0,48.8709,48.9567,48.8709,48.931,81182.0
2020-06-30 09:40:00,57.0,57.0,56.91,56.94,103759.0,48.931,48.931,48.8537,48.8795,103759.0
2020-06-30 09:45:00,56.94,57.01,56.88,56.9,169385.0,48.8795,48.9396,48.828,48.8451,169385.0
2020-06-30 09:50:00,56.87,56.9,56.84,56.87,67868.0,48.8194,48.8451,48.7936,48.8194,67868.0
2020-06-30 09:55:00,56.89,56.92,56.83,56.83,47217.0,48.8365,48.8623,48.785,48.785,47217.0
2020-06-30 10:00:00,56.83,56.92,56.81,56.89,91620.0,48.785,48.8623,48.7679,48.8365,91620.0
2020-06-30 10:05:00,56.9,56.99,56.88,56.98,324525.0,48.8451,48.9224,48.828,48.9138,324525.0
2020-06-30 10:10:00,56.99,56.99,56.95,56.97,46905.0,48.9224,48.9224,48.8881,48.9052,46905.0
2020-06-30 10:15:00,56.97,56.98,56.91,56.93,26734.0,48.9052,48.9138,48.8537,48.8709,26734.0
2020-06-30 10:20:00,56.94,57.03,56.91,57.02,119575.0,48.8795,48.9567,48.8537,48.9481,119575.0
2020-06-30 10:25:00,57.01,57.06,56.95,56.98,153971.0,48.9396,48.9825,48.8881,48.9138,153971.0
2020-06-30 10:30:00,56.98,57.0,56.95,56.99,59634.0,48.9138,48.931,48.8881,48.9224,59634.0
2020-06-30 10:35:00,56.98,56.98,56.93,56.95,31249.0,48.9138,48.9138,48.8709,48.8881,31249.0
2020-06-30 10:40:00,56.95,57.05,56.94,57.02,15173.0,48.8881,48.9739,48.8795,48.9481,15173.0
2020-06-30 10:45:00,57.02,57.09,57.01,57.04,24789.0,48.9481,49.0082,48.9396,48.9653,24789.0
2020-06-30 10:50:00,57.04,57.18,57.04,57.15,111157.0,48.9653,49.0855,48.9653,49.0597,111157.0
2020-06-30 10:55:00,57.16,57.16,57.11,57.15,35149.0,49.0683,49.0683,49.0254,49.0597,35149.0
2020-06-30 11:00:00,57.14,57.18,57.11,57.18,20834.0,49.0512,49.0855,49.0254,49.0855,20834.0
2020-06-30 11:05:00,57.18,57.23,57.16,57.21,50255.0,49.0855,49.1284,49.0683,49.1112,50255.0
2020-06-30 11:10:00,57.21,57.22,57.14,57.22,136150.0,49.1112,49.1198,49.0512,49.1198,136150.0
2020-06-30 11:15:00,57.23,57.3,57.21,57.29,50320.0,49.1284,49.1885,49.1112,49.1799,50320.0
2020-06-30 11:20:00,57.29,57.37,57.28,57.33,83752.0,49.1799,49.2486,49.1713,49.2143,83752.0
2020-06-30 11:25:00,57.34,57.36,57.29,57.32,67796.0,49.2228,49.24,49.1799,49.2057,67796.0
2020-06-30 11:30:00,57.32,57.33,57.22,57.23,306083.0,49.2057,49.2143,49.1198,49.1284,306083.0
2020-06-30 11:35:00,57.24,57.27,57.2,57.24,112673.0,49.137,49.1628,49.1027,49.137,112673.0
2020-06-30 11:40:00,57.24,57.24,57.19,57.23,67151.0,49.137,49.137,49.0941,49.1284,67151.0
2020-06-30 11:45:00,57.22,57.25,57.21,57.22,32894.0,49.1198,49.1456,49.1112,49.1198,32894.0
2020-06-30 11:50:00,57.23,57.25,57.21,57.25,25911.0,49.1284,49.1456,49.1112,49.1456,25911.0
2020-06-30 11:55:00,57.25,57.26,57.19,57.23,41250.0,49.1456,49.1542,49.0941,49.1284,41250.0
2020-06-30 12:00:00,57.23,57.25,57.21,57.24,56417.0,49.1284,49.1456,49.1112,49.137,56417.0
2020-06-30 12:05:00,57.25,57.3,57.24,57.29,80655.0,49.1456,49.1885,49.137,49.1799,80655.0
2020-06-30 12:10:00,57.3,57.34,57.29,57.29,243019.0,49.1885,49.2228,49.1799,49.1799,243019.0
2020-06-30 12:15:00,57.29,57.34,57.29,57.3,293109.0,49.1799,49.2228,49.1799,49.1885,293109.0
2020-06-30 12:20:00,57.29,57.3,57.28,57.28,45611.0,49.1799,49.1885,49.1713,49.1713,45611.0
2020-06-30 12:25:00,57.28,57.3,57.26,57.26,96474.0,49.1713,49.1885,49.1542,49.1542,96474.0
2020-06-30 12:30:00,57.26,57.31,57.2,57.21,460496.0,49.1542,49.1971,49.1027,49.1112,460496.0
2020-06-30 12:35:00,57.21,57.26,57.2,57.24,67181.0,49.1112,49.1542,49.1027,49.137,67181.0
2020-06-30 12:40:00,57.23,57.24,57.16,57.21,176616.0,49.1284,49.137,49.0683,49.1112,176616.0
2020-06-30 12:45:00,57.21,57.21,57.15,57.16,80773.0,49.1112,49.1112,49.0597,49.0683,80773.0
2020-06-30 12:50:00,57.16,57.18,57.13,57.13,64034.0,49.0683,49.0855,49.0426,49.0426,64034.0
2020-06-30 12:55:00,57.14,57.15,57.11,57.12,143684.0,49.0512,49.0597,49.0254,49.034,143684.0
2020-06-30 13:00:00,57.11,57.14,57.1,57.12,54894.0,49.0254,49.0512,49.0168,49.034,54894.0
2020-06-30 13:05:00,57.11,57.13,57.08,57.12,66276.0,49.0254,49.0426,48.9997,49.034,66276.0
2020-06-30 13:10:00,57.11,57.12,57.09,57.11,29774.0,49.0254,49.034,49.0082,49.0254,29774.0
2020-06-30 13:15:00,57.11,57.12,57.08,57.11,36692.0,49.0254,49.034,48.9997,49.0254,36692.0
2020-06-30 13:20:00,57.11,57.13,57.09,57.1,75888.0,49.0254,49.0426,49.0082,49.0168,75888.0
2020-06-30 13:25:00,57.1,57.15,57.1,57.15,50511.0,49.0168,49.0597,49.0168,49.0597,50511.0
2020-06-30 13:30:00,57.14,57.14,57.1,57.12,32367.0,49.0512,49.0512,49.0168,49.034,32367.0
2020-06-30 13:35:00,57.11,57.12,57.08,57.1,34319.0,49.0254,49.034,48.9997,49.0168,34319.0
2020-06-30 13:40:00,57.1,57.1,57.04,57.06,33119.0,49.0168,49.0168,48.9653,48.9825,33119.0
2020-06-30 13:45:00,57.07,57.09,57.06,57.08,22870.0,48.9911,49.0082,48.9825,48.9997,22870.0
2020-06-30 13:50:00,57.08,57.11,57.06,57.11,36351.0,48.9997,49.0254,48.9825,49.0254,36351.0
2020-06-30 13:55:00,57.11,57.13,57.1,57.11,13267.0,49.0254,49.0426,49.0168,49.0254,13267.0
2020-06-30 14:00:00,57.1,57.11,57.04,57.09,113543.0,49.0168,49.0254,48.9653,49.0082,113543.0
2020-06-30 14:05:00,57.09,57.1,57.06,57.1,375867.0,49.0082,49.0168,48.9825,49.0168,375867.0
2020-06-30 14:10:00,57.1,57.1,57.05,57.08,72457.0,49.0168,49.0168,48.9739,48.9997,72457.0
2020-06-30 14:15:00,57.06,57.1,57.06,57.08,113633.0,48.9825,49.0168,48.9825,48.9997,113633.0
2020-06-30 14:20:00,57.08,57.12,57.07,57.11,40282.0,48.9997,49.034,48.9911,49.0254,40282.0
2020-06-30 14:25:00,57.11,57.16,57.1,57.16,69832.0,49.0254,49.0683,49.0168,49.0683,69832.0
2020-06-30 14:30:00,57.16,57.17,57.13,57.16,40638.0,49.0683,49.0769,49.0426,49.0683,40638.0
2020-06-30 14:35:00,57.15,57.19,57.14,57.18,80789.0,49.0597,49.0941,49.0512,49.0855,80789.0
2020-06-30 14:40:00,57.18,57.21,57.17,57.21,53134.0,49.0855,49.1112,49.0769,49.1112,53134.0
2020-06-30 14:45:00,57.21,57.21,57.15,57.17,54457.0,49.1112,49.1112,49.0597,49.0769,54457.0
2020-06-30 14:50:00,57.17,57.18,57.14,57.17,134122.0,49.0769,49.0855,49.0512,49.0769,134122.0
2020-06-30 14:55:00,57.16,57.19,57.15,57.16,777785.0,49.0683,49.0941,49.0597,49.0683,777785.0
2020-06-30 15:00:00,57.16,57.17,57.07,57.09,151498.0,49.0683,49.0769,48.9911,49.0082,151498.0
2020-06-30 15:05:00,57.08,57.11,57.06,57.09,42909.0,48.9997,49.0254,48.9825,49.0082,42909.0
2020-06-30 15:10:00,57.08,57.13,57.07,57.12,103393.0,48.9997,49.0426,48.9911,49.034,103393.0
2020-06-30 15:15:00,57.12,57.14,57.08,57.13,134920.0,49.034,49.0512,48.9997,49.0426,134920.0
2020-06-30 15:20:00,57.13,57.16,57.11,57.15,42507.0,49.0426,49.0683,49.0254,49.0597,42507.0
2020-06-30 15:25:00,57.15,57.2,57.14,57.19,135407.0,49.0597,49.1027,49.0512,49.0941,135407.0
2020-06-30 15:30:00,57.17,57.26,57.16,57.26,270455.0,49.0769,49.1542,49.0683,49.1542,270455.0
2020-06-30 15:35:00,57.26,57.26,57.23,57.23,135271.0,49.1542,49.1542,49.1284,49.1284,135271.0
2020-06-30 15:40:00,57.25,57.28,57.24,57.28,105670.0,49.1456,49.1713,49.137,49.1713,105670.0
2020-06-30 15:45:00,57.27,57.31,57.23,57.27,1050185.0,49.1628,49.1971,49.1284,49.1628,1050185.0
2020-06-30 15:50:00,57.27,57.44,57.27,57.44,519372.0,49.1628,49.3087,49.1628,49.3087,519372.0
2020-06-30 15:55:00,57.43,57.43,57.18,57.21,3978154.0,49.3001,49.3001,49.0855,49.1112,3978154.0
2020-07-01 09:30:00,57.12,57.26,57.1,57.24,334143.0,49.034,49.1542,49.0168,49.137,334143.0
2020-07-01 09:35:00,57.25,57.29,57.18,57.2,305266.0,49.1456,49.1799,49.0855,49.1027,305266.0
2020-07-01 09:40:00,57.2,57.3,57.2,57.3,226017.0,49.1027,49.1885,49.1027,49.1885,226017.0
2020-07-01 09:45:00,57.29,57.31,57.19,57.23,222957.0,49.1799,49.1971,49.0941,49.1284,222957.0
2020-07-01 09:50:00,57.22,57.28,57.14,57.16,192036.0,49.1198,49.1713,49.0512,49.0683,192036.0
2020-07-01 09:55:00,57.16,57.25,57.15,57.24,120835.0,49.0683,49.1456,49.0597,49.137,120835.0
2020-07-01 10:00:00,57.25,57.43,57.24,57.32,291725.0,49.1456,49.3001,49.137,49.2057,291725.0
2020-07-01 10:05:00,57.33,57.45,57.31,57.43,170968.0,49.2143,49.3173,49.1971,49.3001,170968.0
2020-07-01 10:10:00,57.42,57.52,57.42,57.51,190252.0,49.2915,49.3774,49.2915,49.3688,190252.0
2020-07-01 10:15:00,57.51,57.53,57.47,57.48,78829.0,49.3688,49.3859,49.3344,49.343,78829.0
2020-07-01 10:20:00,57.48,57.51,57.44,57.45,84525.0,49.343,49.3688,49.3087,49.3173,84525.0
2020-07-01 10:25:00,57.45,57.5,57.45,57.5,109824.0,49.3173,49.3602,49.3173,49.3602,109824.0
2020-07-01 10:30:00,57.51,57.57,57.45,57.46,163312.0,49.3688,49.4203,49.3173,49.3259,163312.0
2020-07-01 10:35:00,57.46,57.46,57.38,57.41,120114.0,49.3259,49.3259,49.2572,49.2829,120114.0
2020-07-01 10:40:00,57.42,57.43,57.36,57.36,153203.0,49.2915,49.3001,49.24,49.24,153203.0
2020-07-01 10:45:00,57.36,57.36,57.28,57.29,94859.0,49.24,49.24,49.1713,49.1799,94859.0
2020-07-01 10:50:00,57.29,57.36,57.28,57.33,59429.0,49.1799,49.24,49.1713,49.2143,59429.0
2020-07-01 10:55:00,57.33,57.38,57.3,57.38,38261.0,49.2143,49.2572,49.1885,49.2572,38261.0
2020-07-01 11:00:00,57.4,57.4,57.33,57.36,121237.0,49.2744,49.2744,49.2143,49.24,121237.0
2020-07-01 11:05:00,57.36,57.41,57.36,57.38,41985.0,49.24,49.2829,49.24,49.2572,41985.0
2020-07-01 11:10:00,57.38,57.39,57.27,57.35,82632.0,49.2572,49.2658,49.1628,49.2314,82632.0
2020-07-01 11:15:00,57.35,57.4,57.28,57.28,110918.0,49.2314,49.2744,49.1713,49.1713,110918.0
2020-07-01 11:20:00,57.29,57.31,57.25,57.27,47035.0,49.1799,49.1971,49.1456,49.1628,47035.0
2020-07-01 11:25:00,57.28,57.28,57.18,57.23,310169.0,49.1713,49.1713,49.0855,49.1284,310169.0
2020-07-01 11:30:00,57.24,57.26,57.19,57.25,124228.0,49.137,49.1542,49.0941,49.1456,124228.0
2020-07-01 11:35:00,57.27,57.27,57.21,57.25,45101.0,49.1628,49.1628,49.1112,49.1456,45101.0
2020-07-01 11:40:00,57.26,57.32,57.24,57.31,23544.0,49.1542,49.2057,49.137,49.1971,23544.0
2020-07-01 11:45:00,57.32,57.39,57.3,57.39,28457.0,49.2057,49.2658,49.1885,49.2658,28457.0
2020-07-01 11:50:00,57.39,57.4,57.37,57.39,61466.0,49.2658,49.2744,49.2486,49.2658,61466.0
2020-07-01 11:55:00,57.38,57.41,57.36,57.38,99441.0,49.2572,49.2829,49.24,49.2572,99441.0
2020-07-01 12:00:00,57.38,57.4,57.34,57.36,92014.0,49.2572,49.2744,49.2228,49.24,92014.0
2020-07-01 12:05:00,57.36,57.39,57.35,57.37,45510.0,49.24,49.2658,49.2314,49.2486,45510.0
2020-07-01 12:10:00,57.36,57.41,57.35,57.41,54723.0,49.24,49.2829,49.2314,49.2829,54723.0
2020-07-01 12:15:00,57.41,57.46,57.4,57.46,87091.0,49.2829,49.3259,49.2744,49.3259,87091.0
2020-07-01 12:20:00,57.46,57.49,57.45,57.48,60037.0,49.3259,49.3516,49.3173,49.343,60037.0
2020-07-01 12:25:00,57.48,57.53,57.48,57.5,33851.0,49.343,49.3859,49.343,49.3602,33851.0
2020-07-01 12:30:00,57.49,57.53,57.48,57.5,99244.0,49.3516,49.3859,49.343,49.3602,99244.0
2020-07-01 12:35:00,57.51,57.55,57.5,57.54,149148.0,49.3688,49.4031,49.3602,49.3945,149148.0
2020-07-01 12:40:00,57.55,57.56,57.52,57.53,89980.0,49.4031,49.4117,49.3774,49.3859,89980.0
2020-07-01 12:45:00,57.53,57.53,57.37,57.48,472646.0,49.3859,49.3859,49.2486,49.343,472646.0
2020-07-01 12:50:00,57.49,57.49,57.43,57.44,60320.0,49.3516,49.3516,49.3001,49.3087,60320.0
2020-07-01 12:55:00,57.46,57.49,57.45,57.48,67582.0,49.3259,49.3516,49.3173,49.343,67582.0
2020-07-01 13:00:00,57.49,57.5,57.44,57.44,29585.0,49.3516,49.3602,49.3087,49.3087,29585.0
2020-07-01 13:05:00,57.44,57.46,57.41,57.41,115422.0,49.3087,49.3259,49.2829,49.2829,115422.0
2020-07-01 13:10:00,57.41,57.43,57.39,57.42,38682.0,49.2829,49.3001,49.2658,49.2915,38682.0
2020-07-01 13:15:00,57.42,57.43,57.4,57.4,24592.0,49.2915,49.3001,49.2744,49.2744,24592.0
2020-07-01 13:20:00,57.4,57.44,57.39,57.44,1402266.0,49.2744,49.3087,49.2658,49.3087,1402266.0
2020-07-01 13:25:00,57.45,57.46,57.43,57.44,47500.0,49.3173,49.3259,49.3001,49.3087,47500.0
2020-07-01 13:30:00,57.44,57.45,57.42,57.43,88037.0,49.3087,49.3173,49.2915,49.3001,88037.0
2020-07-01 13:35:00,57.43,57.46,57.43,57.45,132882.0,49.3001,49.3259,49.3001,49.3173,132882.0
2020-07-01 13:40:00,57.46,57.46,57.39,57.4,34189.0,49.3259,49.3259,49.2658,49.2744,34189.0
2020-07-01 13:45:00,57.4,57.41,57.37,57.39,35312.0,49.2744,49.2829,49.2486,49.2658,35312.0
2020-07-01 13:50:00,57.39,57.41,57.36,57.39,56502.0,49.2658,49.2829,49.24,49.2658,56502.0
2020-07-01 13:55:00,57.39,57.41,57.37,57.41,82560.0,49.2658,49.2829,49.2486,49.2829,82560.0
2020-07-01 14:00:00,57.41,57.46,57.39,57.44,151520.0,49.2829,49.3259,49.2658,49.3087,151520.0
2020-07-01 14:05:00,57.44,57.47,57.39,57.45,218318.0,49.3087,49.3344,49.2658,49.3173,218318.0
2020-07-01 14:10:00,57.45,57.46,57.43,57.46,36846.0,49.3173,49.3259,49.3001,49.3259,36846.0
2020-07-01 14:15:00,57.46,57.47,57.42,57.44,74454.0,49.3259,49.3344,49.2915,49.3087,74454.0
2020-07-01 14:20:00,57.45,57.46,57.41,57.42,67093.0,49.3173,49.3259,49.2829,49.2915,67093.0
2020-07-01 14:25:00,57.41,57.44,57.4,57.43,46526.0,49.2829,49.3087,49.2744,49.3001,46526.0
2020-07-01 14:30:00,57.42,57.45,57.38,57.39,116936.0,49.2915,49.3173,49.2572,49.2658,116936.0
2020-07-01 14:35:00,57.4,57.41,57.37,57.38,59170.0,49.2744,49.2829,49.2486,49.2572,59170.0
2020-07-01 14:40:00,57.37,57.41,57.35,57.35,41330.0,49.2486,49.2829,49.2314,49.2314,41330.0
2020-07-01 14:45:00,57.36,57.38,57.34,57.37,83803.0,49.24,49.2572,49.2228,49.2486,83803.0
2020-07-01 14:50:00,57.36,57.39,57.36,57.39,63860.0,49.24,49.2658,49.24,49.2658,63860.0
2020-07-01 14:55:00,57.39,57.43,57.38,57.4,59025.0,49.2658,49.3001,49.2572,49.2744,59025.0
2020-07-01 15:00:00,57.41,57.47,57.39,57.46,115961.0,49.2829,49.3344,49.2658,49.3259,115961.0
2020-07-01 15:05:00,57.47,57.48,57.45,57.47,64098.0,49.3344,49.343,49.3173,49.3344,64098.0
2020-07-01 15:10:00,57.47,57.49,57.43,57.47,78687.0,49.3344,49.3516,49.3001,49.3344,78687.0
2020-07-01 15:15:00,57.47,57.49,57.45,57.48,89257.0,49.3344,49.3516,49.3173,49.343,89257.0
2020-07-01 15:20:00,57.47,57.52,57.47,57.51,70974.0,49.3344,49.3774,49.3344,49.3688,70974.0
2020-07-01 15:25:00,57.51,57.53,57.49,57.52,80637.0,49.3688,49.3859,49.3516,49.3774,80637.0
2020-07-01 15:30:00,57.51,57.55,57.49,57.53,112590.0,49.3688,49.4031,49.3516,49.3859,112590.0
2020-07-01 15:35:00,57.52,57.55,57.51,57.55,149013.0,49.3774,49.4031,49.3688,49.4031,149013.0
2020-07-01 15:40:00,57.55,57.57,57.54,57.55,93130.0,49.4031,49.4203,49.3945,49.4031,93130.0
2020-07-01 15:45:00,57.55,57.62,57.53,57.62,171496.0,49.4031,49.4632,49.3859,49.4632,171496.0
2020-07-01 15:50:00,57.61,57.61,57.52,57.52,189152.0,49.4546,49.4546,49.3774,49.3774,189152.0
2020-07-01 15:55:00,57.52,57.52,57.45,57.46,536884.0,49.3774,49.3774,49.3173,49.3259,536884.0
2020-07-02 09:30:00,58.21,58.34,58.17,58.33,72174.0,49.9697,50.0813,49.9353,50.0727,72174.0
2020-07-02 09:35:00,58.35,58.38,58.29,58.33,106985.0,50.0899,50.1156,50.0384,50.0727,106985.0
2020-07-02 09:40:00,58.34,58.35,58.31,58.32,96196.0,50.0813,50.0899,50.0555,50.0641,96196.0
2020-07-02 09:45:00,58.34,58.41,58.33,58.39,107773.0,50.0813,50.1414,50.0727,50.1242,107773.0
2020-07-02 09:50:00,58.39,58.41,58.37,58.39,56267.0,50.1242,50.1414,50.107,50.1242,56267.0
2020-07-02 09:55:00,58.39,58.46,58.39,58.46,46261.0,50.1242,50.1843,50.1242,50.1843,46261.0
2020-07-02 10:00:00,58.46,58.48,58.42,58.46,335802.0,50.1843,50.2015,50.15,50.1843,335802.0
2020-07-02 10:05:00,58.48,58.5,58.44,58.46,38047.0,50.2015,50.2186,50.1671,50.1843,38047.0
2020-07-02 10:10:00,58.47,58.49,58.35,58.36,45567.0,50.1929,50.21,50.0899,50.0985,45567.0
2020-07-02 10:15:00,58.36,58.41,58.36,58.38,23488.0,50.0985,50.1414,50.0985,50.1156,23488.0
2020-07-02 10:20:00,58.39,58.41,58.27,58.27,159445.0,50.1242,50.1414,50.0212,50.0212,159445.0
2020-07-02 10:25:00,58.27,58.3,58.17,58.17,68879.0,50.0212,50.0469,49.9353,49.9353,68879.0
2020-07-02 10:30:00,58.17,58.22,58.14,58.18,112295.0,49.9353,49.9783,49.9096,49.9439,112295.0
2020-07-02 10:35:00,58.2,58.22,58.14,58.19,112356.0,49.9611,49.9783,49.9096,49.9525,112356.0
2020-07-02 10:40:00,58.19,58.24,58.18,58.23,84641.0,49.9525,49.9954,49.9439,49.9869,84641.0
2020-07-02 10:45:00,58.22,58.24,58.17,58.18,93712.0,49.9783,49.9954,49.9353,49.9439,93712.0
2020-07-02 10:50:00,58.19,58.21,58.01,58.07,127440.0,49.9525,49.9697,49.798,49.8495,127440.0
2020-07-02 10:55:00,58.05,58.08,58.03,58.03,24915.0,49.8323,49.8581,49.8152,49.8152,24915.0
2020-07-02 11:00:00,58.03,58.09,57.98,58.01,43851.0,49.8152,49.8667,49.7722,49.798,43851.0
2020-07-02 11:05:00,58.02,58.11,58.02,58.05,69366.0,49.8066,49.8838,49.8066,49.8323,69366.0
2020-07-02 11:10:00,58.06,58.07,57.97,57.98,83040.0,49.8409,49.8495,49.7637,49.7722,83040.0
2020-07-02 11:15:00,57.98,58.13,57.96,58.13,54613.0,49.7722,49.901,49.7551,49.901,54613.0
2020-07-02 11:20:00,58.13,58.22,58.13,58.21,44460.0,49.901,49.9783,49.901,49.9697,44460.0
2020-07-02 11:25:00,58.2,58.2,58.16,58.18,21190.0,49.9611,49.9611,49.9268,49.9439,21190.0
2020-07-02 11:30:00,58.2,58.25,58.17,58.23,138309.0,49.9611,50.004,49.9353,49.9869,138309.0
2020-07-02 11:35:00,58.22,58.26,58.22,58.26,35121.0,49.9783,50.0126,49.9783,50.0126,35121.0
2020-07-02 11:40:00,58.26,58.29,58.24,58.28,64892.0,50.0126,50.0384,49.9954,50.0298,64892.0
2020-07-02 11:45:00,58.27,58.27,58.25,58.25,68512.0,50.0212,50.0212,50.004,50.004,68512.0
2020-07-02 11:50:00,58.26,58.26,58.22,58.24,23099.0,50.0126,50.0126,49.9783,49.9954,23099.0
2020-07-02 11:55:00,58.24,58.27,58.22,58.23,38118.0,49.9954,50.0212,49.9783,49.9869,38118.0
2020-07-02 12:00:00,58.22,58.22,58.13,58.14,23176.0,49.9783,49.9783,49.901,49.9096,23176.0
2020-07-02 12:05:00,58.15,58.18,58.15,58.18,102936.0,49.9182,49.9439,49.9182,49.9439,102936.0
2020-07-02 12:10:00,58.18,58.2,58.16,58.17,57915.0,49.9439,49.9611,49.9268,49.9353,57915.0
2020-07-02 12:15:00,58.16,58.19,58.12,58.18,25201.0,49.9268,49.9525,49.8924,49.9439,25201.0
2020-07-02 12:20:00,58.18,58.2,58.16,58.19,19848.0,49.9439,49.9611,49.9268,49.9525,19848.0
2020-07-02 12:25:00,58.19,58.21,58.17,58.21,35715.0,49.9525,49.9697,49.9353,49.9697,35715.0
2020-07-02 12:30:00,58.21,58.22,58.18,58.19,25790.0,49.9697,49.9783,49.9439,49.9525,25790.0
2020-07-02 12:35:00,58.19,58.19,58.15,58.19,15971.0,49.9525,49.9525,49.9182,49.9525,15971.0
2020-07-02 12:40:00,58.19,58.19,58.15,58.16,20476.0,49.9525,49.9525,49.9182,49.9268,20476.0
2020-07-02 12:45:00,58.15,58.17,58.14,58.17,17375.0,49.9182,49.9353,49.9096,49.9353,17375.0
2020-07-02 12:50:00,58.17,58.19,58.14,58.14,15778.0,49.9353,49.9525,49.9096,49.9096,15778.0
2020-07-02 12:55:00,58.15,58.17,58.12,58.16,32531.0,49.9182,49.9353,49.8924,49.9268,32531.0
2020-07-02 13:00:00,58.17,58.17,58.14,58.16,115548.0,49.9353,49.9353,49.9096,49.9268,115548.0
2020-07-02 13:05:00,58.16,58.17,58.14,58.17,30346.0,49.9268,49.9353,49.9096,49.9353,30346.0
2020-07-02 13:10:00,58.17,58.18,58.13,58.15,23419.0,49.9353,49.9439,49.901,49.9182,23419.0
2020-07-02 13:15:00,58.15,58.16,58.14,58.15,29068.0,49.9182,49.9268,49.9096,49.9182,29068.0
2020-07-02 13:20:00,58.15,58.18,58.14,58.18,10702.0,49.9182,49.9439,49.9096,49.9439,10702.0
2020-07-02 13:25:00,58.2,58.2,58.16,58.19,24762.0,49.9611,49.9611,49.9268,49.9525,24762.0
2020-07-02 13:30:00,58.19,58.21,58.17,58.21,33301.0,49.9525,49.9697,49.9353,49.9697,33301.0
2020-07-02 13:35:00,58.21,58.22,58.2,58.22,95761.0,49.9697,49.9783,49.9611,49.9783,95761.0
2020-07-02 13:40:00,58.23,58.25,58.21,58.25,276476.0,49.9869,50.004,49.9697,50.004,276476.0
2020-07-02 13:45:00,58.24,58.27,58.23,58.27,835628.0,49.9954,50.0212,49.9869,50.0212,835628.0
2020-07-02 13:50:00,58.27,58.28,58.25,58.27,576340.0,50.0212,50.0298,50.004,50.0212,576340.0
2020-07-02 13:55:00,58.27,58.28,58.23,58.23,175514.0,50.0212,50.0298,49.9869,49.9869,175514.0
2020-07-02 14:00:00,58.23,58.25,58.19,58.21,61065.0,49.9869,50.004,49.9525,49.9697,61065.0
2020-07-02 14:05:00,58.2,58.22,58.18,58.19,49784.0,49.9611,49.9783,49.9439,49.9525,49784.0
2020-07-02 14:10:00,58.19,58.21,58.18,58.21,18205.0,49.9525,49.9697,49.9439,49.9697,18205.0
2020-07-02 14:15:00,58.2,58.21,58.18,58.21,51952.0,49.9611,49.9697,49.9439,49.9697,51952.0
2020-07-02 14:20:00,58.2,58.23,58.18,58.23,40357.0,49.9611,49.9869,49.9439,49.9869,40357.0
2020-07-02 14:25:00,58.23,58.25,58.22,58.24,45569.0,49.9869,50.004,49.9783,49.9954,45569.0
2020-07-02 14:30:00,58.24,58.27,58.24,58.27,45556.0,49.9954,50.0212,49.9954,50.0212,45556.0
2020-07-02 14:35:00,58.26,58.28,58.25,58.27,52988.0,50.0126,50.0298,50.004,50.0212,52988.0
2020-07-02 14:40:00,58.26,58.28,58.23,58.23,72916.0,50.0126,50.0298,49.9869,49.9869,72916.0
2020-07-02 14:45:00,58.24,58.25,58.22,58.25,131538.0,49.9954,50.004,49.9783,50.004,131538.0
2020-07-02 14:50:00,58.25,58.26,58.21,58.23,40348.0,50.004,50.0126,49.9697,49.9869,40348.0
2020-07-02 14:55:00,58.23,58.24,58.21,58.23,30086.0,49.9869,49.9954,49.9697,49.9869,30086.0
2020-07-02 15:00:00,58.23,58.24,58.19,58.19,45771.0,49.9869,49.9954,49.9525,49.9525,45771.0
2020-07-02 15:05:00,58.2,58.21,58.18,58.19,31450.0,49.9611,49.9697,49.9439,49.9525,31450.0
2020-07-02 15:10:00,58.19,58.2,58.15,58.17,147290.0,49.9525,49.9611,49.9182,49.9353,147290.0
2020-07-02 15:15:00,58.16,58.18,58.15,58.17,109473.0,49.9268,49.9439,49.9182,49.9353,109473.0
2020-07-02 15:20:00,58.17,58.19,58.16,58.19,46777.0,49.9353,49.9525,49.9268,49.9525,46777.0
2020-07-02 15:25:00,58.18,58.18,58.14,58.16,26172.0,49.9439,49.9439,49.9096,49.9268,26172.0
2020-07-02 15:30:00,58.15,58.17,58.12,58.16,174842.0,49.9182,49.9353,49.8924,49.9268,174842.0
2020-07-02 15:35:00,58.16,58.16,58.12,58.14,292715.0,49.9268,49.9268,49.8924,49.9096,292715.0
2020-07-02 15:40:00,58.14,58.15,58.08,58.1,68596.0,49.9096,49.9182,49.8581,49.8753,68596.0
2020-07-02 15:45:00,58.1,58.12,58.06,58.07,73564.0,49.8753,49.8924,49.8409,49.8495,73564.0
2020-07-02 15:50:00,58.07,58.07,57.99,58.0,104598.0,49.8495,49.8495,49.7808,49.7894,104598.0
2020-07-02 15:55:00,58.0,58.07,57.98,58.07,494907.0,49.7894,49.8495,49.7722,49.8495,494907.0
2020-07-06 09:30:00,58.92,58.98,58.86,58.97,207396.0,50.5792,50.6307,50.5277,50.6221,207396.0
2020-07-06 09:35:00,58.98,58.98,58.88,58.92,145256.0,50.6307,50.6307,50.5448,50.5792,145256.0
2020-07-06 09:40:00,58.92,58.96,58.92,58.96,60924.0,50.5792,50.6135,50.5792,50.6135,60924.0
2020-07-06 09:45:00,58.96,59.0,58.95,58.99,88419.0,50.6135,50.6479,50.6049,50.6393,88419.0
2020-07-06 09:50:00,58.98,59.0,58.95,58.96,87582.0,50.6307,50.6479,50.6049,50.6135,87582.0
2020-07-06 09:55:00,58.98,59.0,58.94,58.95,32722.0,50.6307,50.6479,50.5963,50.6049,32722.0
2020-07-06 10:00:00,58.95,59.07,58.87,58.9,885676.0,50.6049,50.7079,50.5363,50.562,885676.0
2020-07-06 10:05:00,58.89,58.9,58.78,58.81,178724.0,50.5534,50.562,50.459,50.4847,178724.0
2020-07-06 10:10:00,58.82,58.84,58.74,58.78,90712.0,50.4933,50.5105,50.4247,50.459,90712.0
2020-07-06 10:15:00,58.78,58.87,58.78,58.8,33703.0,50.459,50.5363,50.459,50.4762,33703.0
2020-07-06 10:20:00,58.78,58.8,58.72,58.73,74296.0,50.459,50.4762,50.4075,50.4161,74296.0
2020-07-06 10:25:00,58.74,58.76,58.68,58.74,139913.0,50.4247,50.4418,50.3732,50.4247,139913.0
2020-07-06 10:30:00,58.73,58.79,58.71,58.78,33270.0,50.4161,50.4676,50.3989,50.459,33270.0
2020-07-06 10:35:00,58.77,58.81,58.76,58.81,76935.0,50.4504,50.4847,50.4418,50.4847,76935.0
2020-07-06 10:40:00,58.81,58.87,58.81,58.86,36814.0,50.4847,50.5363,50.4847,50.5277,36814.0
2020-07-06 10:45:00,58.86,58.94,58.85,58.92,42213.0,50.5277,50.5963,50.5191,50.5792,42213.0
2020-07-06 10:50:00,58.92,58.97,58.9,58.96,21239.0,50.5792,50.6221,50.562,50.6135,21239.0
2020-07-06 10:55:00,58.96,58.98,58.94,58.98,26056.0,50.6135,50.6307,50.5963,50.6307,26056.0
2020-07-06 11:00:00,58.98,58.98,58.93,58.97,19267.0,50.6307,50.6307,50.5878,50.6221,19267.0
2020-07-06 11:05:00,58.97,58.97,58.93,58.96,14933.0,50.6221,50.6221,50.5878,50.6135,14933.0
2020-07-06 11:10:00,58.95,59.0,58.93,58.94,106773.0,50.6049,50.6479,50.5878,50.5963,106773.0
2020-07-06 11:15:00,58.94,58.97,58.91,58.97,38950.0,50.5963,50.6221,50.5706,50.6221,38950.0
2020-07-06 11:20:00,58.97,58.98,58.93,58.96,114043.0,50.6221,50.6307,50.5878,50.6135,114043.0
2020-07-06 11:25:00,58.96,59.02,58.95,59.01,122166.0,50.6135,50.665,50.6049,50.6564,122166.0
2020-07-06 11:30:00,59.01,59.01,58.95,58.95,39241.0,50.6564,50.6564,50.6049,50.6049,39241.0
2020-07-06 11:35:00,58.95,59.01,58.95,58.96,69002.0,50.6049,50.6564,50.6049,50.6135,69002.0
2020-07-06 11:40:00,58.97,58.98,58.94,58.94,51948.0,50.6221,50.6307,50.5963,50.5963,51948.0
2020-07-06 11:45:00,58.94,58.99,58.93,58.97,23946.0,50.5963,50.6393,50.5878,50.6221,23946.0
2020-07-06 11:50:00,58.97,58.98,58.91,58.91,136454.0,50.6221,50.6307,50.5706,50.5706,136454.0
2020-07-06 11:55:00,58.91,58.92,58.89,58.89,63794.0,50.5706,50.5792,50.5534,50.5534,63794.0
2020-07-06 12:00:00,58.88,58.91,58.87,58.91,393872.0,50.5448,50.5706,50.5363,50.5706,393872.0
2020-07-06 12:05:00,58.9,58.91,58.86,58.88,77595.0,50.562,50.5706,50.5277,50.5448,77595.0
2020-07-06 12:10:00,58.88,58.91,58.87,58.9,30894.0,50.5448,50.5706,50.5363,50.562,30894.0
2020-07-06 12:15:00,58.9,58.93,58.89,58.9,33625.0,50.562,50.5878,50.5534,50.562,33625.0
2020-07-06 12:20:00,58.9,58.92,58.87,58.9,315272.0,50.562,50.5792,50.5363,50.562,315272.0
2020-07-06 12:25:00,58.9,58.9,58.87,58.89,39641.0,50.562,50.562,50.5363,50.5534,39641.0
2020-07-06 12:30:00,58.89,58.89,58.85,58.86,27336.0,50.5534,50.5534,50.5191,50.5277,27336.0
2020-07-06 12:35:00,58.86,58.9,58.85,58.9,87905.0,50.5277,50.562,50.5191,50.562,87905.0
2020-07-06 12:40:00,58.9,58.91,58.89,58.9,90870.0,50.562,50.5706,50.5534,50.562,90870.0
2020-07-06 12:45:00,58.9,58.92,58.89,58.92,148428.0,50.562,50.5792,50.5534,50.5792,148428.0
2020-07-06 12:50:00,58.92,58.93,58.9,58.92,125666.0,50.5792,50.5878,50.562,50.5792,125666.0
2020-07-06 12:55:00,58.92,58.92,58.9,58.91,83427.0,50.5792,50.5792,50.562,50.5706,83427.0
2020-07-06 13:00:00,58.92,58.92,58.9,58.91,89749.0,50.5792,50.5792,50.562,50.5706,89749.0
2020-07-06 13:05:00,58.91,58.91,58.88,58.9,36372.0,50.5706,50.5706,50.5448,50.562,36372.0
2020-07-06 13:10:00,58.9,58.9,58.88,58.89,12038.0,50.562,50.562,50.5448,50.5534,12038.0
2020-07-06 13:15:00,58.89,58.89,58.85,58.86,346311.0,50.5534,50.5534,50.5191,50.5277,346311.0
2020-07-06 13:20:00,58.86,58.88,58.85,58.88,80066.0,50.5277,50.5448,50.5191,50.5448,80066.0
2020-07-06 13:25:00,58.88,58.93,58.87,58.93,241119.0,50.5448,50.5878,50.5363,50.5878,241119.0
2020-07-06 13:30:00,58.93,58.95,58.92,58.93,27403.0,50.5878,50.6049,50.5792,50.5878,27403.0
2020-07-06 13:35:00,58.93,58.95,58.91,58.93,63190.0,50.5878,50.6049,50.5706,50.5878,63190.0
2020-07-06 13:40:00,58.94,58.96,58.93,58.96,19822.0,50.5963,50.6135,50.5878,50.6135,19822.0
2020-07-06 13:45:00,58.96,58.97,58.95,58.97,28107.0,50.6135,50.6221,50.6049,50.6221,28107.0
2020-07-06 13:50:00,58.97,58.98,58.95,58.97,192774.0,50.6221,50.6307,50.6049,50.6221,192774.0
2020-07-06 13:55:00,58.98,58.98,58.95,58.97,32190.0,50.6307,50.6307,50.6049,50.6221,32190.0
2020-07-06 14:00:00,58.97,58.97,58.91,58.92,201499.0,50.6221,50.6221,50.5706,50.5792,201499.0
2020-07-06 14:05:00,58.92,58.92,58.9,58.91,56679.0,50.5792,50.5792,50.562,50.5706,56679.0
2020-07-06 14:10:00,58.91,58.93,58.88,58.89,42387.0,50.5706,50.5878,50.5448,50.5534,42387.0
2020-07-06 14:15:00,58.88,58.89,58.85,58.86,226739.0,50.5448,50.5534,50.5191,50.5277,226739.0
2020-07-06 14:20:00,58.87,58.87,58.84,58.87,99375.0,50.5363,50.5363,50.5105,50.5363,99375.0
2020-07-06 14:25:00,58.87,58.88,58.86,58.87,98241.0,50.5363,50.5448,50.5277,50.5363,98241.0
2020-07-06 14:30:00,58.87,58.9,58.86,58.9,69645.0,50.5363,50.562,50.5277,50.562,69645.0
2020-07-06 14:35:00,58.9,58.91,58.89,58.9,115639.0,50.562,50.5706,50.5534,50.562,115639.0
2020-07-06 14:40:00,58.91,58.91,58.88,58.89,143966.0,50.5706,50.5706,50.5448,50.5534,143966.0
2020-07-06 14:45:00,58.89,58.9,58.87,58.9,54900.0,50.5534,50.562,50.5363,50.562,54900.0
2020-07-06 14:50:00,58.89,58.91,58.87,58.91,69133.0,50.5534,50.5706,50.5363,50.5706,69133.0
2020-07-06 14:55:00,58.91,58.93,58.9,58.91,54653.0,50.5706,50.5878,50.562,50.5706,54653.0
2020-07-06 15:00:00,58.9,58.92,58.86,58.87,263063.0,50.562,50.5792,50.5277,50.5363,263063.0
2020-07-06 15:05:00,58.87,58.89,58.85,58.88,197345.0,50.5363,50.5534,50.5191,50.5448,197345.0
2020-07-06 15:10:00,58.87,58.91,58.86,58.89,142786.0,50.5363,50.5706,50.5277,50.5534,142786.0
2020-07-06 15:15:00,58.89,58.89,58.85,58.89,67435.0,50.5534,50.5534,50.5191,50.5534,67435.0
2020-07-06 15:20:00,58.89,58.92,58.87,58.9,270447.0,50.5534,50.5792,50.5363,50.562,270447.0
2020-07-06 15:25:00,58.9,58.93,58.88,58.92,57872.0,50.562,50.5878,50.5448,50.5792,57872.0
2020-07-06 15:30:00,58.93,58.94,58.9,58.93,80282.0,50.5878,50.5963,50.562,50.5878,80282.0
2020-07-06 15:35:00,58.93,58.95,58.9,58.91,353362.0,50.5878,50.6049,50.562,50.5706,353362.0
2020-07-06 15:40:00,58.91,58.93,58.91,58.93,58545.0,50.5706,50.5878,50.5706,50.5878,58545.0
2020-07-06 15:45:00,58.93,58.98,58.92,58.98,75554.0,50.5878,50.6307,50.5792,50.6307,75554.0
2020-07-06 15:50:00,58.98,58.99,58.94,58.99,417462.0,50.6307,50.6393,50.5963,50.6393,417462.0
2020-07-06 15:55:00,58.98,59.01,58.96,59.0,427135.0,50.6307,50.6564,50.6135,50.6479,427135.0
2020-07-07 09:30:00,58.44,58.52,58.44,58.51,97129.0,50.1671,50.2358,50.1671,50.2272,97129.0
2020-07-07 09:35:00,58.51,58.51,58.36,58.38,52194.0,50.2272,50.2272,50.0985,50.1156,52194.0
2020-07-07 09:40:00,58.38,58.47,58.38,58.46,86916.0,50.1156,50.1929,50.1156,50.1843,86916.0
2020-07-07 09:45:00,58.46,58.56,58.46,58.52,77793.0,50.1843,50.2701,50.1843,50.2358,77793.0
2020-07-07 09:50:00,58.52,58.53,58.47,58.47,49815.0,50.2358,50.2444,50.1929,50.1929,49815.0
2020-07-07 09:55:00,58.48,58.49,58.46,58.48,41091.0,50.2015,50.21,50.1843,50.2015,41091.0
2020-07-07 10:00:00,58.48,58.56,58.46,58.56,81092.0,50.2015,50.2701,50.1843,50.2701,81092.0
2020-07-07 10:05:00,58.56,58.56,58.52,58.55,57131.0,50.2701,50.2701,50.2358,50.2616,57131.0
2020-07-07 10:10:00,58.55,58.64,58.55,58.63,55990.0,50.2616,50.3388,50.2616,50.3302,55990.0
2020-07-07 10:15:00,58.63,58.63,58.58,58.58,134780.0,50.3302,50.3302,50.2873,50.2873,134780.0
2020-07-07 10:20:00,58.59,58.62,58.57,58.62,39012.0,50.2959,50.3216,50.2787,50.3216,39012.0
2020-07-07 10:25:00,58.63,58.65,58.58,58.61,39762.0,50.3302,50.3474,50.2873,50.3131,39762.0
2020-07-07 10:30:00,58.6,58.63,58.51,58.52,100004.0,50.3045,50.3302,50.2272,50.2358,100004.0
2020-07-07 10:35:00,58.49,58.51,58.48,58.49,26526.0,50.21,50.2272,50.2015,50.21,26526.0
2020-07-07 10:40:00,58.49,58.49,58.44,58.44,40985.0,50.21,50.21,50.1671,50.1671,40985.0
2020-07-07 10:45:00,58.43,58.45,58.39,58.44,45629.0,50.1585,50.1757,50.1242,50.1671,45629.0
2020-07-07 10:50:00,58.45,58.54,58.44,58.54,30724.0,50.1757,50.253,50.1671,50.253,30724.0
2020-07-07 10:55:00,58.55,58.6,58.55,58.57,37478.0,50.2616,50.3045,50.2616,50.2787,37478.0
2020-07-07 11:00:00,58.57,58.58,58.54,58.57,18575.0,50.2787,50.2873,50.253,50.2787,18575.0
2020-07-07 11:05:00,58.57,58.58,58.55,58.56,18036.0,50.2787,50.2873,50.2616,50.2701,18036.0
2020-07-07 11:10:00,58.56,58.64,58.55,58.62,45290.0,50.2701,50.3388,50.2616,50.3216,45290.0
2020-07-07 11:15:00,58.61,58.66,58.6,58.66,57970.0,50.3131,50.356,50.3045,50.356,57970.0
2020-07-07 11:20:00,58.66,58.69,58.65,58.68,44345.0,50.356,50.3817,50.3474,50.3732,44345.0
2020-07-07 11:25:00,58.68,58.69,58.63,58.65,45037.0,50.3732,50.3817,50.3302,50.3474,45037.0
2020-07-07 11:30:00,58.67,58.68,58.61,58.61,61433.0,50.3646,50.3732,50.3131,50.3131,61433.0
2020-07-07 11:35:00,58.62,58.63,58.58,58.59,34860.0,50.3216,50.3302,50.2873,50.2959,34860.0
2020-07-07 11:40:00,58.59,58.61,58.58,58.59,23168.0,50.2959,50.3131,50.2873,50.2959,23168.0
2020-07-07 11:45:00,58.58,58.69,58.57,58.69,87494.0,50.2873,50.3817,50.2787,50.3817,87494.0
2020-07-07 11:50:00,58.68,58.72,58.68,58.7,57489.0,50.3732,50.4075,50.3732,50.3903,57489.0
2020-07-07 11:55:00,58.69,58.71,58.64,58.66,42042.0,50.3817,50.3989,50.3388,50.356,42042.0
2020-07-07 12:00:00,58.66,58.69,58.64,58.65,66807.0,50.356,50.3817,50.3388,50.3474,66807.0
2020-07-07 12:05:00,58.64,58.68,58.63,58.64,46693.0,50.3388,50.3732,50.3302,50.3388,46693.0
2020-07-07 12:10:00,58.64,58.64,58.6,58.6,10708.0,50.3388,50.3388,50.3045,50.3045,10708.0
2020-07-07 12:15:00,58.6,58.61,58.59,58.6,22165.0,50.3045,50.3131,50.2959,50.3045,22165.0
2020-07-07 12:20:00,58.6,58.62,58.59,58.61,28298.0,50.3045,50.3216,50.2959,50.3131,28298.0
2020-07-07 12:25:00,58.61,58.62,58.58,58.61,33324.0,50.3131,50.3216,50.2873,50.3131,33324.0
2020-07-07 12:30:00,58.61,58.62,58.59,58.61,21216.0,50.3131,50.3216,50.2959,50.3131,21216.0
2020-07-07 12:35:00,58.61,58.62,58.58,58.58,67071.0,50.3131,50.3216,50.2873,50.2873,67071.0
2020-07-07 12:40:00,58.58,58.59,58.54,58.54,124218.0,50.2873,50.2959,50.253,50.253,124218.0
2020-07-07 12:45:00,58.55,58.58,58.54,58.57,99571.0,50.2616,50.2873,50.253,50.2787,99571.0
2020-07-07 12:50:00,58.57,58.58,58.53,58.53,57204.0,50.2787,50.2873,50.2444,50.2444,57204.0
2020-07-07 12:55:00,58.53,58.57,58.52,58.57,58520.0,50.2444,50.2787,50.2358,50.2787,58520.0
2020-07-07 13:00:00,58.57,58.59,58.55,58.58,62663.0,50.2787,50.2959,50.2616,50.2873,62663.0
2020-07-07 13:05:00,58.58,58.58,58.5,58.53,31957.0,50.2873,50.2873,50.2186,50.2444,31957.0
2020-07-07 13:10:00,58.53,58.54,58.51,58.53,17013.0,50.2444,50.253,50.2272,50.2444,17013.0
2020-07-07 13:15:00,58.54,58.57,58.53,58.55,23566.0,50.253,50.2787,50.2444,50.2616,23566.0
2020-07-07 13:20:00,58.54,58.58,58.54,58.57,15276.0,50.253,50.2873,50.253,50.2787,15276.0
2020-07-07 13:25:00,58.56,58.59,58.53,58.59,64882.0,50.2701,50.2959,50.2444,50.2959,64882.0
2020-07-07 13:30:00,58.58,58.6,58.56,58.59,34167.0,50.2873,50.3045,50.2701,50.2959,34167.0
2020-07-07 13:35:00,58.6,58.61,58.59,58.6,19449.0,50.3045,50.3131,50.2959,50.3045,19449.0
2020-07-07 13:40:00,58.59,58.63,58.58,58.61,68558.0,50.2959,50.3302,50.2873,50.3131,68558.0
2020-07-07 13:45:00,58.61,58.61,58.59,58.61,45050.0,50.3131,50.3131,50.2959,50.3131,45050.0
2020-07-07 13:50:00,58.61,58.62,58.58,58.58,42925.0,50.3131,50.3216,50.2873,50.2873,42925.0
2020-07-07 13:55:00,58.59,58.62,58.59,58.61,41420.0,50.2959,50.3216,50.2959,50.3131,41420.0
2020-07-07 14:00:00,58.61,58.62,58.57,58.57,34759.0,50.3131,50.3216,50.2787,50.2787,34759.0
2020-07-07 14:05:00,58.57,58.6,58.56,58.58,21231.0,50.2787,50.3045,50.2701,50.2873,21231.0
2020-07-07 14:10:00,58.58,58.61,58.57,58.61,20705.0,50.2873,50.3131,50.2787,50.3131,20705.0
2020-07-07 14:15:00,58.61,58.61,58.56,58.57,21851.0,50.3131,50.3131,50.2701,50.2787,21851.0
2020-07-07 14:20:00,58.57,58.58,58.54,58.55,42065.0,50.2787,50.2873,50.253,50.2616,42065.0
2020-07-07 14:25:00,58.55,58.56,58.53,58.54,66884.0,50.2616,50.2701,50.2444,50.253,66884.0
2020-07-07 14:30:00,58.53,58.53,58.46,58.47,56361.0,50.2444,50.2444,50.1843,50.1929,56361.0
2020-07-07 14:35:00,58.47,58.47,58.43,58.45,95488.0,50.1929,50.1929,50.1585,50.1757,95488.0
2020-07-07 14:40:00,58.45,58.47,58.44,58.47,28073.0,50.1757,50.1929,50.1671,50.1929,28073.0
2020-07-07 14:45:00,58.47,58.48,58.44,58.45,83193.0,50.1929,50.2015,50.1671,50.1757,83193.0
2020-07-07 14:50:00,58.44,58.46,58.42,58.42,88180.0,50.1671,50.1843,50.15,50.15,88180.0
2020-07-07 14:55:00,58.42,58.48,58.41,58.47,57324.0,50.15,50.2015,50.1414,50.1929,57324.0
2020-07-07 15:00:00,58.48,58.48,58.39,58.4,180179.0,50.2015,50.2015,50.1242,50.1328,180179.0
2020-07-07 15:05:00,58.4,58.45,58.39,58.4,102758.0,50.1328,50.1757,50.1242,50.1328,102758.0
2020-07-07 15:10:00,58.4,58.41,58.37,58.38,69100.0,50.1328,50.1414,50.107,50.1156,69100.0
2020-07-07 15:15:00,58.38,58.43,58.37,58.4,98738.0,50.1156,50.1585,50.107,50.1328,98738.0
2020-07-07 15:20:00,58.4,58.42,58.37,58.39,80149.0,50.1328,50.15,50.107,50.1242,80149.0
2020-07-07 15:25:00,58.39,58.4,58.35,58.37,48740.0,50.1242,50.1328,50.0899,50.107,48740.0
2020-07-07 15:30:00,58.37,58.38,58.35,58.37,86967.0,50.107,50.1156,50.0899,50.107,86967.0
2020-07-07 15:35:00,58.38,58.38,58.31,58.32,68181.0,50.1156,50.1156,50.0555,50.0641,68181.0
2020-07-07 15:40:00,58.31,58.33,58.29,58.3,123516.0,50.0555,50.0727,50.0384,50.0469,123516.0
2020-07-07 15:45:00,58.29,58.3,58.25,58.27,114222.0,50.0384,50.0469,50.004,50.0212,114222.0
2020-07-07 15:50:00,58.26,58.26,58.16,58.16,135146.0,50.0126,50.0126,49.9268,49.9268,135146.0
2020-07-07 15:55:00,58.16,58.2,58.13,58.16,363018.0,49.9268,49.9611,49.901,49.9268,363018.0
2020-07-08 09:30:00,58.14,58.28,58.11,58.28,312191.0,49.9096,50.0298,49.8838,50.0298,312191.0
2020-07-08 09:35:00,58.28,58.31,58.25,58.31,323305.0,50.0298,50.0555,50.004,50.0555,323305.0
2020-07-08 09:40:00,58.3,58.34,58.29,58.33,60126.0,50.0469,50.0813,50.0384,50.0727,60126.0
2020-07-08 09:45:00,58.34,58.4,58.31,58.37,121411.0,50.0813,50.1328,50.0555,50.107,121411.0
2020-07-08 09:50:00,58.37,58.43,58.36,58.41,79380.0,50.107,50.1585,50.0985,50.1414,79380.0
2020-07-08 09:55:00,58.41,58.43,58.38,58.43,137021.0,50.1414,50.1585,50.1156,50.1585,137021.0
2020-07-08 10:00:00,58.43,58.46,58.39,58.42,51156.0,50.1585,50.1843,50.1242,50.15,51156.0
2020-07-08 10:05:00,58.42,58.47,58.41,58.41,32391.0,50.15,50.1929,50.1414,50.1414,32391.0
2020-07-08 10:10:00,58.41,58.48,58.39,58.43,103232.0,50.1414,50.2015,50.1242,50.1585,103232.0
2020-07-08 10:15:00,58.43,58.43,58.36,58.41,120714.0,50.1585,50.1585,50.0985,50.1414,120714.0
2020-07-08 10:20:00,58.42,58.44,58.4,58.42,35487.0,50.15,50.1671,50.1328,50.15,35487.0
2020-07-08 10:25:00,58.42,58.44,58.33,58.36,30626.0,50.15,50.1671,50.0727,50.0985,30626.0
2020-07-08 10:30:00,58.34,58.4,58.33,58.38,147842.0,50.0813,50.1328,50.0727,50.1156,147842.0
2020-07-08 10:35:00,58.38,58.4,58.34,58.39,50646.0,50.1156,50.1328,50.0813,50.1242,50646.0
2020-07-08 10:40:00,58.39,58.41,58.33,58.33,61266.0,50.1242,50.1414,50.0727,50.0727,61266.0
2020-07-08 10:45:00,58.33,58.39,58.32,58.37,33542.0,50.0727,50.1242,50.0641,50.107,33542.0
2020-07-08 10:50:00,58.37,58.42,58.36,58.4,76866.0,50.107,50.15,50.0985,50.1328,76866.0
2020-07-08 10:55:00,58.42,58.42,58.35,58.37,30822.0,50.15,50.15,50.0899,50.107,30822.0
2020-07-08 11:00:00,58.38,58.39,58.25,58.27,55968.0,50.1156,50.1242,50.004,50.0212,55968.0
2020-07-08 11:05:00,58.27,58.3,58.19,58.23,77813.0,50.0212,50.0469,49.9525,49.9869,77813.0
2020-07-08 11:10:00,58.23,58.29,58.23,58.27,51094.0,49.9869,50.0384,49.9869,50.0212,51094.0
2020-07-08 11:15:00,58.27,58.29,58.15,58.16,106998.0,50.0212,50.0384,49.9182,49.9268,106998.0
2020-07-08 11:20:00,58.16,58.17,58.04,58.08,76795.0,49.9268,49.9353,49.8238,49.8581,76795.0
2020-07-08 11:25:00,58.08,58.18,58.04,58.18,122806.0,49.8581,49.9439,49.8238,49.9439,122806.0
2020-07-08 11:30:00,58.18,58.24,58.16,58.2,223586.0,49.9439,49.9954,49.9268,49.9611,223586.0
2020-07-08 11:35:00,58.2,58.25,58.19,58.23,78523.0,49.9611,50.004,49.9525,49.9869,78523.0
2020-07-08 11:40:00,58.23,58.25,58.21,58.25,59125.0,49.9869,50.004,49.9697,50.004,59125.0
2020-07-08 11:45:00,58.25,58.27,58.2,58.22,547947.0,50.004,50.0212,49.9611,49.9783,547947.0
2020-07-08 11:50:00,58.22,58.28,58.2,58.27,47297.0,49.9783,50.0298,49.9611,50.0212,47297.0
2020-07-08 11:55:00,58.27,58.28,58.22,58.26,88971.0,50.0212,50.0298,49.9783,50.0126,88971.0
2020-07-08 12:00:00,58.28,58.29,58.24,58.27,33490.0,50.0298,50.0384,49.9954,50.0212,33490.0
2020-07-08 12:05:00,58.27,58.31,58.27,58.3,35638.0,50.0212,50.0555,50.0212,50.0469,35638.0
2020-07-08 12:10:00,58.31,58.36,58.31,58.33,27873.0,50.0555,50.0985,50.0555,50.0727,27873.0
2020-07-08 12:15:00,58.35,58.42,58.31,58.42,88538.0,50.0899,50.15,50.0555,50.15,88538.0
2020-07-08 12:20:00,58.43,58.43,58.4,58.42,37049.0,50.1585,50.1585,50.1328,50.15,37049.0
2020-07-08 12:25:00,58.41,58.43,58.39,58.41,34868.0,50.1414,50.1585,50.1242,50.1414,34868.0
2020-07-08 12:30:00,58.41,58.44,58.39,58.4,377949.0,50.1414,50.1671,50.1242,50.1328,377949.0
2020-07-08 12:35:00,58.38,58.39,58.35,58.39,43535.0,50.1156,50.1242,50.0899,50.1242,43535.0
2020-07-08 12:40:00,58.39,58.39,58.34,58.35,38926.0,50.1242,50.1242,50.0813,50.0899,38926.0
2020-07-08 12:45:00,58.37,58.39,58.36,58.36,28093.0,50.107,50.1242,50.0985,50.0985,28093.0
2020-07-08 12:50:00,58.38,58.39,58.36,58.37,31154.0,50.1156,50.1242,50.0985,50.107,31154.0
2020-07-08 12:55:00,58.37,58.42,58.37,58.42,52872.0,50.107,50.15,50.107,50.15,52872.0
2020-07-08 13:00:00,58.42,58.43,58.4,58.43,34965.0,50.15,50.1585,50.1328,50.1585,34965.0
2020-07-08 13:05:00,58.43,58.44,58.41,58.42,20542.0,50.1585,50.1671,50.1414,50.15,20542.0
2020-07-08 13:10:00,58.42,58.43,58.39,58.39,212265.0,50.15,50.1585,50.1242,50.1242,212265.0
2020-07-08 13:15:00,58.39,58.41,58.35,58.35,52858.0,50.1242,50.1414,50.0899,50.0899,52858.0
2020-07-08 13:20:00,58.35,58.37,58.31,58.31,103196.0,50.0899,50.107,50.0555,50.0555,103196.0
2020-07-08 13:25:00,58.32,58.32,58.26,58.3,75935.0,50.0641,50.0641,50.0126,50.0469,75935.0
2020-07-08 13:30:00,58.31,58.35,58.31,58.34,39054.0,50.0555,50.0899,50.0555,50.0813,39054.0
2020-07-08 13:35:00,58.34,58.37,58.34,58.36,77842.0,50.0813,50.107,50.0813,50.0985,77842.0
2020-07-08 13:40:00,58.37,58.38,58.35,58.35,34533.0,50.107,50.1156,50.0899,50.0899,34533.0
2020-07-08 13:45:00,58.35,58.37,58.33,58.36,33772.0,50.0899,50.107,50.0727,50.0985,33772.0
2020-07-08 13:50:00,58.36,58.37,58.31,58.32,72696.0,50.0985,50.107,50.0555,50.0641,72696.0
2020-07-08 13:55:00,58.32,58.34,58.28,58.31,40408.0,50.0641,50.0813,50.0298,50.0555,40408.0
2020-07-08 14:00:00,58.3,58.38,58.29,58.3,52657.0,50.0469,50.1156,50.0384,50.0469,52657.0
2020-07-08 14:05:00,58.3,58.33,58.29,58.32,56223.0,50.0469,50.0727,50.0384,50.0641,56223.0
2020-07-08 14:10:00,58.3,58.35,58.29,58.34,36932.0,50.0469,50.0899,50.0384,50.0813,36932.0
2020-07-08 14:15:00,58.34,58.36,58.33,58.35,109234.0,50.0813,50.0985,50.0727,50.0899,109234.0
2020-07-08 14:20:00,58.36,58.4,58.34,58.38,120101.0,50.0985,50.1328,50.0813,50.1156,120101.0
2020-07-08 14:25:00,58.37,58.38,58.36,58.38,77840.0,50.107,50.1156,50.0985,50.1156,77840.0
2020-07-08 14:30:00,58.37,58.38,58.34,58.35,62793.0,50.107,50.1156,50.0813,50.0899,62793.0
2020-07-08 14:35:00,58.34,58.37,58.34,58.37,25923.0,50.0813,50.107,50.0813,50.107,25923.0
2020-07-08 14:40:00,58.37,58.37,58.31,58.32,78308.0,50.107,50.107,50.0555,50.0641,78308.0
2020-07-08 14:45:00,58.33,58.35,58.32,58.34,66258.0,50.0727,50.0899,50.0641,50.0813,66258.0
2020-07-08 14:50:00,58.35,58.38,58.34,58.34,52472.0,50.0899,50.1156,50.0813,50.0813,52472.0
2020-07-08 14:55:00,58.35,58.43,58.34,58.41,126899.0,50.0899,50.1585,50.0813,50.1414,126899.0
2020-07-08 15:00:00,58.41,58.44,58.4,58.43,55601.0,50.1414,50.1671,50.1328,50.1585,55601.0
2020-07-08 15:05:00,58.42,58.46,58.42,58.45,157617.0,50.15,50.1843,50.15,50.1757,157617.0
2020-07-08 15:10:00,58.46,58.51,58.45,58.51,123823.0,50.1843,50.2272,50.1757,50.2272,123823.0
2020-07-08 15:15:00,58.5,58.51,58.49,58.51,39534.0,50.2186,50.2272,50.21,50.2272,39534.0
2020-07-08 15:20:00,58.51,58.59,58.5,58.58,186938.0,50.2272,50.2959,50.2186,50.2873,186938.0
2020-07-08 15:25:00,58.58,58.59,58.54,58.55,37900.0,50.2873,50.2959,50.253,50.2616,37900.0
2020-07-08 15:30:00,58.55,58.59,58.54,58.58,61882.0,50.2616,50.2959,50.253,50.2873,61882.0
2020-07-08 15:35:00,58.58,58.62,58.53,58.54,85194.0,50.2873,50.3216,50.2444,50.253,85194.0
2020-07-08 15:40:00,58.54,58.57,58.54,58.55,47169.0,50.253,50.2787,50.253,50.2616,47169.0
2020-07-08 15:45:00,58.55,58.58,58.54,58.57,218934.0,50.2616,50.2873,50.253,50.2787,218934.0
2020-07-08 15:50:00,58.57,58.62,58.52,58.62,132662.0,50.2787,50.3216,50.2358,50.3216,132662.0
2020-07-08 15:55:00,58.61,58.64,58.59,58.64,295422.0,50.3131,50.3388,50.2959,50.3388,295422.0
2020-07-09 09:30:00,58.53,58.54,58.45,58.47,127017.0,50.2444,50.253,50.1757,50.1929,127017.0
2020-07-09 09:35:00,58.48,58.48,58.35,58.39,70818.0,50.2015,50.2015,50.0899,50.1242,70818.0
2020-07-09 09:40:00,58.39,58.46,58.38,58.42,76815.0,50.1242,50.1843,50.1156,50.15,76815.0
2020-07-09 09:45:00,58.41,58.44,58.37,58.38,31759.0,50.1414,50.1671,50.107,50.1156,31759.0
2020-07-09 09:50:00,58.4,58.47,58.38,58.44,31713.0,50.1328,50.1929,50.1156,50.1671,31713.0
2020-07-09 09:55:00,58.44,58.47,58.42,58.46,17355.0,50.1671,50.1929,50.15,50.1843,17355.0
2020-07-09 10:00:00,58.46,58.52,58.45,58.5,39695.0,50.1843,50.2358,50.1757,50.2186,39695.0
2020-07-09 10:05:00,58.5,58.52,58.47,58.51,47737.0,50.2186,50.2358,50.1929,50.2272,47737.0
2020-07-09 10:10:00,58.5,58.51,58.42,58.45,96900.0,50.2186,50.2272,50.15,50.1757,96900.0
2020-07-09 10:15:00,58.43,58.43,58.24,58.25,94180.0,50.1585,50.1585,49.9954,50.004,94180.0
2020-07-09 10:20:00,58.26,58.33,58.22,58.33,50496.0,50.0126,50.0727,49.9783,50.0727,50496.0
2020-07-09 10:25:00,58.32,58.38,58.31,58.35,41759.0,50.0641,50.1156,50.0555,50.0899,41759.0
2020-07-09 10:30:00,58.35,58.4,58.35,58.37,50069.0,50.0899,50.1328,50.0899,50.107,50069.0
2020-07-09 10:35:00,58.38,58.38,58.19,58.19,203159.0,50.1156,50.1156,49.9525,49.9525,203159.0
2020-07-09 10:40:00,58.19,58.2,58.03,58.04,214971.0,49.9525,49.9611,49.8152,49.8238,214971.0
2020-07-09 10:45:00,58.04,58.06,57.97,58.0,121653.0,49.8238,49.8409,49.7637,49.7894,121653.0
2020-07-09 10:50:00,57.98,58.05,57.95,57.97,243161.0,49.7722,49.8323,49.7465,49.7637,243161.0
2020-07-09 10:55:00,57.97,57.97,57.81,57.84,189603.0,49.7637,49.7637,49.6263,49.6521,189603.0
2020-07-09 11:00:00,57.8,57.84,57.65,57.67,83384.0,49.6177,49.6521,49.489,49.5061,83384.0
2020-07-09 11:05:00,57.67,57.79,57.65,57.78,115471.0,49.5061,49.6091,49.489,49.6006,115471.0
2020-07-09 11:10:00,57.78,57.84,57.77,57.82,164469.0,49.6006,49.6521,49.592,49.6349,164469.0
2020-07-09 11:15:00,57.81,57.83,57.58,57.59,135777.0,49.6263,49.6435,49.4289,49.4375,135777.0
2020-07-09 11:20:00,57.59,57.71,57.59,57.67,108816.0,49.4375,49.5405,49.4375,49.5061,108816.0
2020-07-09 11:25:00,57.68,57.75,57.61,57.75,178455.0,49.5147,49.5748,49.4546,49.5748,178455.0
2020-07-09 11:30:00,57.76,57.76,57.68,57.73,106821.0,49.5834,49.5834,49.5147,49.5576,106821.0
2020-07-09 11:35:00,57.71,57.78,57.71,57.72,32858.0,49.5405,49.6006,49.5405,49.5491,32858.0
2020-07-09 11:40:00,57.73,57.73,57.55,57.58,109509.0,49.5576,49.5576,49.4031,49.4289,109509.0
2020-07-09 11:45:00,57.58,57.71,57.57,57.69,38890.0,49.4289,49.5405,49.4203,49.5233,38890.0
2020-07-09 11:50:00,57.68,57.76,57.67,57.76,44069.0,49.5147,49.5834,49.5061,49.5834,44069.0
2020-07-09 11:55:00,57.76,57.76,57.71,57.74,31573.0,49.5834,49.5834,49.5405,49.5662,31573.0
2020-07-09 12:00:00,57.72,57.85,57.71,57.83,83062.0,49.5491,49.6606,49.5405,49.6435,83062.0
2020-07-09 12:05:00,57.84,57.88,57.83,57.84,202416.0,49.6521,49.6864,49.6435,49.6521,202416.0
2020-07-09 12:10:00,57.86,57.88,57.8,57.81,65954.0,49.6692,49.6864,49.6177,49.6263,65954.0
2020-07-09 12:15:00,57.81,57.88,57.81,57.87,60023.0,49.6263,49.6864,49.6263,49.6778,60023.0
2020-07-09 12:20:00,57.87,57.9,57.84,57.88,60740.0,49.6778,49.7036,49.6521,49.6864,60740.0
2020-07-09 12:25:00,57.89,57.91,57.82,57.83,72022.0,49.695,49.7122,49.6349,49.6435,72022.0
2020-07-09 12:30:00,57.82,57.86,57.8,57.84,41207.0,49.6349,49.6692,49.6177,49.6521,41207.0
2020-07-09 12:35:00,57.83,57.87,57.81,57.82,36931.0,49.6435,49.6778,49.6263,49.6349,36931.0
2020-07-09 12:40:00,57.82,57.86,57.8,57.82,41169.0,49.6349,49.6692,49.6177,49.6349,41169.0
2020-07-09 12:45:00,57.82,57.9,57.81,57.87,25156.0,49.6349,49.7036,49.6263,49.6778,25156.0
2020-07-09 12:50:00,57.86,57.88,57.82,57.83,77123.0,49.6692,49.6864,49.6349,49.6435,77123.0
2020-07-09 12:55:00,57.83,57.86,57.82,57.86,80866.0,49.6435,49.6692,49.6349,49.6692,80866.0
2020-07-09 13:00:00,57.85,57.92,57.83,57.91,139720.0,49.6606,49.7207,49.6435,49.7122,139720.0
2020-07-09 13:05:00,57.9,57.94,57.89,57.94,82421.0,49.7036,49.7379,49.695,49.7379,82421.0
2020-07-09 13:10:00,57.94,57.95,57.92,57.94,23628.0,49.7379,49.7465,49.7207,49.7379,23628.0
2020-07-09 13:15:00,57.95,57.98,57.93,57.94,56970.0,49.7465,49.7722,49.7293,49.7379,56970.0
2020-07-09 13:20:00,57.93,57.93,57.88,57.89,20002.0,49.7293,49.7293,49.6864,49.695,20002.0
2020-07-09 13:25:00,57.89,57.91,57.87,57.9,56630.0,49.695,49.7122,49.6778,49.7036,56630.0
2020-07-09 13:30:00,57.9,57.91,57.88,57.9,54921.0,49.7036,49.7122,49.6864,49.7036,54921.0
2020-07-09 13:35:00,57.9,57.91,57.89,57.9,13144.0,49.7036,49.7122,49.695,49.7036,13144.0
2020-07-09 13:40:00,57.91,57.95,57.87,57.88,88888.0,49.7122,49.7465,49.6778,49.6864,88888.0
2020-07-09 13:45:00,57.88,57.88,57.86,57.87,26823.0,49.6864,49.6864,49.6692,49.6778,26823.0
2020-07-09 13:50:00,57.87,57.87,57.82,57.85,32248.0,49.6778,49.6778,49.6349,49.6606,32248.0
2020-07-09 13:55:00,57.84,57.85,57.81,57.83,52981.0,49.6521,49.6606,49.6263,49.6435,52981.0
2020-07-09 14:00:00,57.82,57.85,57.8,57.85,30086.0,49.6349,49.6606,49.6177,49.6606,30086.0
2020-07-09 14:05:00,57.84,57.89,57.83,57.89,36809.0,49.6521,49.695,49.6435,49.695,36809.0
2020-07-09 14:10:00,57.89,57.9,57.87,57.89,17364.0,49.695,49.7036,49.6778,49.695,17364.0
2020-07-09 14:15:00,57.9,57.98,57.9,57.96,37065.0,49.7036,49.7722,49.7036,49.7551,37065.0
2020-07-09 14:20:00,57.95,57.96,57.91,57.92,43067.0,49.7465,49.7551,49.7122,49.7207,43067.0
2020-07-09 14:25:00,57.92,57.96,57.91,57.96,26282.0,49.7207,49.7551,49.7122,49.7551,26282.0
2020-07-09 14:30:00,57.96,57.97,57.93,57.95,32791.0,49.7551,49.7637,49.7293,49.7465,32791.0
2020-07-09 14:35:00,57.94,57.95,57.92,57.93,17414.0,49.7379,49.7465,49.7207,49.7293,17414.0
2020-07-09 14:40:00,57.94,57.95,57.92,57.94,49607.0,49.7379,49.7465,49.7207,49.7379,49607.0
2020-07-09 14:45:00,57.94,57.98,57.93,57.97,46062.0,49.7379,49.7722,49.7293,49.7637,46062.0
2020-07-09 14:50:00,57.98,57.98,57.95,57.96,22770.0,49.7722,49.7722,49.7465,49.7551,22770.0
2020-07-09 14:55:00,57.97,58.02,57.96,58.02,111040.0,49.7637,49.8066,49.7551,49.8066,111040.0
2020-07-09 15:00:00,58.02,58.04,58.01,58.04,97265.0,49.8066,49.8238,49.798,49.8238,97265.0
2020-07-09 15:05:00,58.04,58.04,58.0,58.02,31410.0,49.8238,49.8238,49.7894,49.8066,31410.0
2020-07-09 15:10:00,58.03,58.08,58.0,58.07,40724.0,49.8152,49.8581,49.7894,49.8495,40724.0
2020-07-09 15:15:00,58.08,58.1,58.03,58.04,71821.0,49.8581,49.8753,49.8152,49.8238,71821.0
2020-07-09 15:20:00,58.04,58.05,57.96,57.98,38658.0,49.8238,49.8323,49.7551,49.7722,38658.0
2020-07-09 15:25:00,57.98,57.99,57.9,57.92,45770.0,49.7722,49.7808,49.7036,49.7207,45770.0
2020-07-09 15:30:00,57.9,57.91,57.84,57.86,73962.0,49.7036,49.7122,49.6521,49.6692,73962.0
2020-07-09 15:35:00,57.86,57.89,57.82,57.88,91603.0,49.6692,49.695,49.6349,49.6864,91603.0
2020-07-09 15:40:00,57.87,57.91,57.84,57.9,51510.0,49.6778,49.7122,49.6521,49.7036,51510.0
2020-07-09 15:45:00,57.9,58.04,57.9,58.02,89730.0,49.7036,49.8238,49.7036,49.8066,89730.0
2020-07-09 15:50:00,58.01,58.02,57.96,57.98,149316.0,49.798,49.8066,49.7551,49.7722,149316.0
2020-07-09 15:55:00,57.98,57.98,57.91,57.95,419924.0,49.7722,49.7722,49.7122,49.7465,419924.0
2020-07-10 09:30:00,58.22,58.26,58.12,58.12,247854.0,49.9783,50.0126,49.8924,49.8924,247854.0
2020-07-10 09:35:00,58.11,58.23,58.09,58.22,165737.0,49.8838,49.9869,49.8667,49.9783,165737.0
2020-07-10 09:40:00,58.22,58.27,58.18,58.26,94315.0,49.9783,50.0212,49.9439,50.0126,94315.0
2020-07-10 09:45:00,58.26,58.28,58.18,58.18,74894.0,50.0126,50.0298,49.9439,49.9439,74894.0
2020-07-10 09:50:00,58.19,58.19,58.09,58.09,88140.0,49.9525,49.9525,49.8667,49.8667,88140.0
2020-07-10 09:55:00,58.09,58.15,58.08,58.12,40357.0,49.8667,49.9182,49.8581,49.8924,40357.0
2020-07-10 10:00:00,58.1,58.1,57.99,58.0,51038.0,49.8753,49.8753,49.7808,49.7894,51038.0
2020-07-10 10:05:00,58.01,58.07,58.0,58.05,102849.0,49.798,49.8495,49.7894,49.8323,102849.0
2020-07-10 10:10:00,58.04,58.17,58.04,58.17,57901.0,49.8238,49.9353,49.8238,49.9353,57901.0
2020-07-10 10:15:00,58.18,58.2,58.13,58.13,86506.0,49.9439,49.9611,49.901,49.901,86506.0
2020-07-10 10:20:00,58.12,58.17,58.11,58.12,62715.0,49.8924,49.9353,49.8838,49.8924,62715.0
2020-07-10 10:25:00,58.12,58.23,58.12,58.21,171883.0,49.8924,49.9869,49.8924,49.9697,171883.0
2020-07-10 10:30:00,58.2,58.29,58.19,58.26,140504.0,49.9611,50.0384,49.9525,50.0126,140504.0
2020-07-10 10:35:00,58.26,58.27,58.21,58.24,81955.0,50.0126,50.0212,49.9697,49.9954,81955.0
2020-07-10 10:40:00,58.26,58.38,58.26,58.37,269488.0,50.0126,50.1156,50.0126,50.107,269488.0
2020-07-10 10:45:00,58.37,58.38,58.31,58.33,198546.0,50.107,50.1156,50.0555,50.0727,198546.0
2020-07-10 10:50:00,58.34,58.38,58.29,58.37,77679.0,50.0813,50.1156,50.0384,50.107,77679.0
2020-07-10 10:55:00,58.37,58.38,58.28,58.34,42612.0,50.107,50.1156,50.0298,50.0813,42612.0
2020-07-10 11:00:00,58.32,58.34,58.25,58.27,51739.0,50.0641,50.0813,50.004,50.0212,51739.0
2020-07-10 11:05:00,58.28,58.33,58.26,58.33,68174.0,50.0298,50.0727,50.0126,50.0727,68174.0
2020-07-10 11:10:00,58.32,58.35,58.29,58.3,24085.0,50.0641,50.0899,50.0384,50.0469,24085.0
2020-07-10 11:15:00,58.31,58.33,58.3,58.32,32060.0,50.0555,50.0727,50.0469,50.0641,32060.0
2020-07-10 11:20:00,58.32,58.34,58.29,58.32,144562.0,50.0641,50.0813,50.0384,50.0641,144562.0
2020-07-10 11:25:00,58.33,58.34,58.27,58.27,62202.0,50.0727,50.0813,50.0212,50.0212,62202.0
2020-07-10 11:30:00,58.27,58.33,58.25,58.28,197354.0,50.0212,50.0727,50.004,50.0298,197354.0
2020-07-10 11:35:00,58.29,58.36,58.28,58.35,157705.0,50.0384,50.0985,50.0298,50.0899,157705.0
2020-07-10 11:40:00,58.36,58.42,58.35,58.42,38683.0,50.0985,50.15,50.0899,50.15,38683.0
2020-07-10 11:45:00,58.42,58.42,58.37,58.39,116474.0,50.15,50.15,50.107,50.1242,116474.0
2020-07-10 11:50:00,58.4,58.42,58.39,58.41,60451.0,50.1328,50.15,50.1242,50.1414,60451.0
2020-07-10 11:55:00,58.41,58.44,58.37,58.41,217243.0,50.1414,50.1671,50.107,50.1414,217243.0
2020-07-10 12:00:00,58.42,58.42,58.37,58.38,98572.0,50.15,50.15,50.107,50.1156,98572.0
2020-07-10 12:05:00,58.38,58.42,58.37,58.39,82178.0,50.1156,50.15,50.107,50.1242,82178.0
2020-07-10 12:10:00,58.4,58.41,58.37,58.37,34404.0,50.1328,50.1414,50.107,50.107,34404.0
2020-07-10 12:15:00,58.38,58.38,58.29,58.31,123207.0,50.1156,50.1156,50.0384,50.0555,123207.0
2020-07-10 12:20:00,58.32,58.33,58.29,58.3,27800.0,50.0641,50.0727,50.0384,50.0469,27800.0
2020-07-10 12:25:00,58.32,58.32,58.26,58.26,53025.0,50.0641,50.0641,50.0126,50.0126,53025.0
2020-07-10 12:30:00,58.25,58.28,58.24,58.28,54674.0,50.004,50.0298,49.9954,50.0298,54674.0
2020-07-10 12:35:00,58.27,58.27,58.23,58.23,17962.0,50.0212,50.0212,49.9869,49.9869,17962.0
2020-07-10 12:40:00,58.23,58.27,58.18,58.27,92374.0,49.9869,50.0212,49.9439,50.0212,92374.0
2020-07-10 12:45:00,58.26,58.28,58.25,58.27,22407.0,50.0126,50.0298,50.004,50.0212,22407.0
2020-07-10 12:50:00,58.27,58.29,58.26,58.28,96118.0,50.0212,50.0384,50.0126,50.0298,96118.0
2020-07-10 12:55:00,58.28,58.31,58.28,58.29,114697.0,50.0298,50.0555,50.0298,50.0384,114697.0
2020-07-10 13:00:00,58.3,58.32,58.28,58.31,28788.0,50.0469,50.0641,50.0298,50.0555,28788.0
2020-07-10 13:05:00,58.31,58.32,58.3,58.32,27254.0,50.0555,50.0641,50.0469,50.0641,27254.0
2020-07-10 13:10:00,58.32,58.32,58.28,58.3,31869.0,50.0641,50.0641,50.0298,50.0469,31869.0
2020-07-10 13:15:00,58.3,58.31,58.27,58.27,23497.0,50.0469,50.0555,50.0212,50.0212,23497.0
2020-07-10 13:20:00,58.28,58.33,58.27,58.32,20630.0,50.0298,50.0727,50.0212,50.0641,20630.0
2020-07-10 13:25:00,58.31,58.34,58.3,58.34,25018.0,50.0555,50.0813,50.0469,50.0813,25018.0
2020-07-10 13:30:00,58.33,58.35,58.32,58.33,74754.0,50.0727,50.0899,50.0641,50.0727,74754.0
2020-07-10 13:35:00,58.33,58.36,58.32,58.35,43935.0,50.0727,50.0985,50.0641,50.0899,43935.0
2020-07-10 13:40:00,58.35,58.4,58.35,58.4,61267.0,50.0899,50.1328,50.0899,50.1328,61267.0
2020-07-10 13:45:00,58.4,58.42,58.38,58.42,70543.0,50.1328,50.15,50.1156,50.15,70543.0
2020-07-10 13:50:00,58.41,58.43,58.41,58.42,88601.0,50.1414,50.1585,50.1414,50.15,88601.0
2020-07-10 13:55:00,58.43,58.43,58.41,58.42,26227.0,50.1585,50.1585,50.1414,50.15,26227.0
2020-07-10 14:00:00,58.42,58.43,58.4,58.43,40790.0,50.15,50.1585,50.1328,50.1585,40790.0
2020-07-10 14:05:00,58.42,58.43,58.4,58.4,48681.0,50.15,50.1585,50.1328,50.1328,48681.0
2020-07-10 14:10:00,58.4,58.4,58.36,58.37,11840.0,50.1328,50.1328,50.0985,50.107,11840.0
2020-07-10 14:15:00,58.38,58.4,58.36,58.38,43853.0,50.1156,50.1328,50.0985,50.1156,43853.0
2020-07-10 14:20:00,58.37,58.38,58.34,58.36,267571.0,50.107,50.1156,50.0813,50.0985,267571.0
2020-07-10 14:25:00,58.36,58.4,58.36,58.39,36005.0,50.0985,50.1328,50.0985,50.1242,36005.0
2020-07-10 14:30:00,58.38,58.43,58.38,58.43,48134.0,50.1156,50.1585,50.1156,50.1585,48134.0
2020-07-10 14:35:00,58.43,58.44,58.41,58.43,17418.0,50.1585,50.1671,50.1414,50.1585,17418.0
2020-07-10 14:40:00,58.44,58.45,58.43,58.44,48910.0,50.1671,50.1757,50.1585,50.1671,48910.0
2020-07-10 14:45:00,58.43,58.45,58.42,58.43,59438.0,50.1585,50.1757,50.15,50.1585,59438.0
2020-07-10 14:50:00,58.43,58.45,58.42,58.44,43985.0,50.1585,50.1757,50.15,50.1671,43985.0
2020-07-10 14:55:00,58.43,58.44,58.42,58.43,12698.0,50.1585,50.1671,50.15,50.1585,12698.0
2020-07-10 15:00:00,58.42,58.42,58.38,58.42,116740.0,50.15,50.15,50.1156,50.15,116740.0
2020-07-10 15:05:00,58.41,58.42,58.38,58.4,62182.0,50.1414,50.15,50.1156,50.1328,62182.0
2020-07-10 15:10:00,58.39,58.44,58.39,58.44,47433.0,50.1242,50.1671,50.1242,50.1671,47433.0
2020-07-10 15:15:00,58.43,58.49,58.42,58.48,201440.0,50.1585,50.21,50.15,50.2015,201440.0
2020-07-10 15:20:00,58.48,58.51,58.47,58.5,33776.0,50.2015,50.2272,50.1929,50.2186,33776.0
2020-07-10 15:25:00,58.5,58.5,58.48,58.5,16480.0,50.2186,50.2186,50.2015,50.2186,16480.0
2020-07-10 15:30:00,58.5,58.54,58.48,58.53,42031.0,50.2186,50.253,50.2015,50.2444,42031.0
2020-07-10 15:35:00,58.52,58.53,58.46,58.5,204947.0,50.2358,50.2444,50.1843,50.2186,204947.0
2020-07-10 15:40:00,58.5,58.51,58.45,58.47,118171.0,50.2186,50.2272,50.1757,50.1929,118171.0
2020-07-10 15:45:00,58.47,58.52,58.47,58.52,114716.0,50.1929,50.2358,50.1929,50.2358,114716.0
2020-07-10 15:50:00,58.52,58.56,58.51,58.56,114254.0,50.2358,50.2701,50.2272,50.2701,114254.0
2020-07-10 15:55:00,58.55,58.56,58.53,58.54,153488.0,50.2616,50.2701,50.2444,50.253,153488.0
2020-07-13 09:30:00,58.83,58.9,58.83,58.84,189460.0,50.5019,50.562,50.5019,50.5105,189460.0
2020-07-13 09:35:00,58.86,58.89,58.82,58.84,212685.0,50.5277,50.5534,50.4933,50.5105,212685.0
2020-07-13 09:40:00,58.85,58.88,58.79,58.8,49032.0,50.5191,50.5448,50.4676,50.4762,49032.0
2020-07-13 09:45:00,58.81,58.82,58.76,58.8,68507.0,50.4847,50.4933,50.4418,50.4762,68507.0
2020-07-13 09:50:00,58.81,58.82,58.76,58.8,42389.0,50.4847,50.4933,50.4418,50.4762,42389.0
2020-07-13 09:55:00,58.79,58.84,58.75,58.75,55300.0,50.4676,50.5105,50.4332,50.4332,55300.0
2020-07-13 10:00:00,58.76,58.81,58.73,58.78,42617.0,50.4418,50.4847,50.4161,50.459,42617.0
2020-07-13 10:05:00,58.78,58.88,58.77,58.88,22748.0,50.459,50.5448,50.4504,50.5448,22748.0
2020-07-13 10:10:00,58.88,58.91,58.85,58.9,35784.0,50.5448,50.5706,50.5191,50.562,35784.0
2020-07-13 10:15:00,58.9,58.93,58.9,58.91,24169.0,50.562,50.5878,50.562,50.5706,24169.0
2020-07-13 10:20:00,58.91,58.96,58.91,58.95,58473.0,50.5706,50.6135,50.5706,50.6049,58473.0
2020-07-13 10:25:00,58.95,58.98,58.95,58.97,72337.0,50.6049,50.6307,50.6049,50.6221,72337.0
2020-07-13 10:30:00,58.98,58.99,58.94,58.95,35476.0,50.6307,50.6393,50.5963,50.6049,35476.0
2020-07-13 10:35:00,58.95,58.96,58.89,58.9,29997.0,50.6049,50.6135,50.5534,50.562,29997.0
2020-07-13 10:40:00,58.91,58.94,58.89,58.9,42315.0,50.5706,50.5963,50.5534,50.562,42315.0
2020-07-13 10:45:00,58.9,58.96,58.85,58.94,79618.0,50.562,50.6135,50.5191,50.5963,79618.0
2020-07-13 10:50:00,58.95,58.95,58.9,58.94,16685.0,50.6049,50.6049,50.562,50.5963,16685.0
2020-07-13 10:55:00,58.93,58.97,58.91,58.97,20195.0,50.5878,50.6221,50.5706,50.6221,20195.0
2020-07-13 11:00:00,58.98,59.04,58.97,59.04,49634.0,50.6307,50.6822,50.6221,50.6822,49634.0
2020-07-13 11:05:00,59.03,59.03,59.0,59.01,25953.0,50.6736,50.6736,50.6479,50.6564,25953.0
2020-07-13 11:10:00,59.02,59.03,58.98,59.01,71910.0,50.665,50.6736,50.6307,50.6564,71910.0
2020-07-13 11:15:00,59.0,59.02,58.97,59.01,41963.0,50.6479,50.665,50.6221,50.6564,41963.0
2020-07-13 11:20:00,59.0,59.03,58.96,59.03,150479.0,50.6479,50.6736,50.6135,50.6736,150479.0
2020-07-13 11:25:00,59.03,59.12,59.03,59.12,406145.0,50.6736,50.7509,50.6736,50.7509,406145.0
2020-07-13 11:30:00,59.12,59.13,59.04,59.05,109792.0,50.7509,50.7594,50.6822,50.6908,109792.0
2020-07-13 11:35:00,59.04,59.06,59.01,59.03,2738247.0,50.6822,50.6994,50.6564,50.6736,2738247.0
2020-07-13 11:40:00,59.05,59.08,59.03,59.07,41410.0,50.6908,50.7165,50.6736,50.7079,41410.0
2020-07-13 11:45:00,59.06,59.08,59.0,59.03,99473.0,50.6994,50.7165,50.6479,50.6736,99473.0
2020-07-13 11:50:00,59.04,59.05,59.01,59.03,20037.0,50.6822,50.6908,50.6564,50.6736,20037.0
2020-07-13 11:55:00,59.03,59.06,59.03,59.04,48023.0,50.6736,50.6994,50.6736,50.6822,48023.0
2020-07-13 12:00:00,59.03,59.05,59.01,59.02,44802.0,50.6736,50.6908,50.6564,50.665,44802.0
2020-07-13 12:05:00,59.03,59.05,59.0,59.05,53818.0,50.6736,50.6908,50.6479,50.6908,53818.0
2020-07-13 12:10:00,59.05,59.05,59.0,59.02,47282.0,50.6908,50.6908,50.6479,50.665,47282.0
2020-07-13 12:15:00,59.03,59.05,59.02,59.05,53276.0,50.6736,50.6908,50.665,50.6908,53276.0
2020-07-13 12:20:00,59.04,59.08,59.03,59.08,27962.0,50.6822,50.7165,50.6736,50.7165,27962.0
2020-07-13 12:25:00,59.07,59.08,59.05,59.06,20722.0,50.7079,50.7165,50.6908,50.6994,20722.0
2020-07-13 12:30:00,59.06,59.08,59.06,59.06,24756.0,50.6994,50.7165,50.6994,50.6994,24756.0
2020-07-13 12:35:00,59.06,59.09,59.04,59.09,90081.0,50.6994,50.7251,50.6822,50.7251,90081.0
2020-07-13 12:40:00,59.08,59.09,59.06,59.08,16349.0,50.7165,50.7251,50.6994,50.7165,16349.0
2020-07-13 12:45:00,59.08,59.09,59.06,59.08,34796.0,50.7165,50.7251,50.6994,50.7165,34796.0
2020-07-13 12:50:00,59.08,59.1,59.05,59.05,48900.0,50.7165,50.7337,50.6908,50.6908,48900.0
2020-07-13 12:55:00,59.06,59.1,59.06,59.08,31978.0,50.6994,50.7337,50.6994,50.7165,31978.0
2020-07-13 13:00:00,59.08,59.09,59.06,59.08,57080.0,50.7165,50.7251,50.6994,50.7165,57080.0
2020-07-13 13:05:00,59.08,59.09,59.07,59.09,120095.0,50.7165,50.7251,50.7079,50.7251,120095.0
2020-07-13 13:10:00,59.09,59.12,59.09,59.12,61922.0,50.7251,50.7509,50.7251,50.7509,61922.0
2020-07-13 13:15:00,59.13,59.18,59.13,59.17,22611.0,50.7594,50.8024,50.7594,50.7938,22611.0
2020-07-13 13:20:00,59.16,59.19,59.16,59.17,36593.0,50.7852,50.811,50.7852,50.7938,36593.0
2020-07-13 13:25:00,59.17,59.17,59.13,59.14,46083.0,50.7938,50.7938,50.7594,50.768,46083.0
2020-07-13 13:30:00,59.14,59.15,59.13,59.15,58056.0,50.768,50.7766,50.7594,50.7766,58056.0
2020-07-13 13:35:00,59.15,59.16,59.13,59.14,49510.0,50.7766,50.7852,50.7594,50.768,49510.0
2020-07-13 13:40:00,59.14,59.14,59.11,59.13,66612.0,50.768,50.768,50.7423,50.7594,66612.0
2020-07-13 13:45:00,59.13,59.14,59.09,59.09,55870.0,50.7594,50.768,50.7251,50.7251,55870.0
2020-07-13 13:50:00,59.09,59.11,59.09,59.1,30551.0,50.7251,50.7423,50.7251,50.7337,30551.0
2020-07-13 13:55:00,59.1,59.11,59.08,59.08,29515.0,50.7337,50.7423,50.7165,50.7165,29515.0
2020-07-13 14:00:00,59.08,59.09,59.0,59.01,49322.0,50.7165,50.7251,50.6479,50.6564,49322.0
2020-07-13 14:05:00,59.01,59.01,58.87,58.89,143461.0,50.6564,50.6564,50.5363,50.5534,143461.0
2020-07-13 14:10:00,58.89,58.93,58.84,58.88,79864.0,50.5534,50.5878,50.5105,50.5448,79864.0
2020-07-13 14:15:00,58.88,58.93,58.88,58.92,43011.0,50.5448,50.5878,50.5448,50.5792,43011.0
2020-07-13 14:20:00,58.92,58.93,58.83,58.85,167211.0,50.5792,50.5878,50.5019,50.5191,167211.0
2020-07-13 14:25:00,58.86,58.88,58.79,58.8,79227.0,50.5277,50.5448,50.4676,50.4762,79227.0
2020-07-13 14:30:00,58.8,58.81,58.69,58.71,133476.0,50.4762,50.4847,50.3817,50.3989,133476.0
2020-07-13 14:35:00,58.7,58.75,58.66,58.75,131301.0,50.3903,50.4332,50.356,50.4332,131301.0
2020-07-13 14:40:00,58.74,58.78,58.73,58.75,176763.0,50.4247,50.459,50.4161,50.4332,176763.0
2020-07-13 14:45:00,58.75,58.8,58.72,58.8,105561.0,50.4332,50.4762,50.4075,50.4762,105561.0
2020-07-13 14:50:00,58.8,58.84,58.78,58.84,102496.0,50.4762,50.5105,50.459,50.5105,102496.0
2020-07-13 14:55:00,58.83,58.85,58.79,58.82,138161.0,50.5019,50.5191,50.4676,50.4933,138161.0
2020-07-13 15:00:00,58.83,58.84,58.67,58.68,100204.0,50.5019,50.5105,50.3646,50.3732,100204.0
2020-07-13 15:05:00,58.68,58.7,58.51,58.54,170629.0,50.3732,50.3903,50.2272,50.253,170629.0
2020-07-13 15:10:00,58.54,58.62,58.53,58.58,83384.0,50.253,50.3216,50.2444,50.2873,83384.0
2020-07-13 15:15:00,58.57,58.6,58.54,58.56,70443.0,50.2787,50.3045,50.253,50.2701,70443.0
2020-07-13 15:20:00,58.55,58.58,58.51,58.51,82965.0,50.2616,50.2873,50.2272,50.2272,82965.0
2020-07-13 15:25:00,58.5,58.53,58.44,58.45,133166.0,50.2186,50.2444,50.1671,50.1757,133166.0
2020-07-13 15:30:00,58.45,58.47,58.23,58.24,313992.0,50.1757,50.1929,49.9869,49.9954,313992.0
2020-07-13 15:35:00,58.24,58.3,58.22,58.25,109881.0,49.9954,50.0469,49.9783,50.004,109881.0
2020-07-13 15:40:00,58.24,58.4,58.24,58.32,261896.0,49.9954,50.1328,49.9954,50.0641,261896.0
2020-07-13 15:45:00,58.31,58.31,58.1,58.12,187972.0,50.0555,50.0555,49.8753,49.8924,187972.0
2020-07-13 15:50:00,58.11,58.16,58.08,58.08,311452.0,49.8838,49.9268,49.8581,49.8581,311452.0
2020-07-13 15:55:00,58.08,58.21,58.08,58.17,706418.0,49.8581,49.9697,49.8581,49.9353,706418.0
2020-07-14 09:30:00,58.24,58.4,58.19,58.38,168211.0,49.9954,50.1328,49.9525,50.1156,168211.0
2020-07-14 09:35:00,58.36,58.43,58.31,58.43,130024.0,50.0985,50.1585,50.0555,50.1585,130024.0
2020-07-14 09:40:00,58.43,58.59,58.41,58.56,229347.0,50.1585,50.2959,50.1414,50.2701,229347.0
2020-07-14 09:45:00,58.55,58.58,58.45,58.45,66068.0,50.2616,50.2873,50.1757,50.1757,66068.0
2020-07-14 09:50:00,58.46,58.47,58.28,58.38,129121.0,50.1843,50.1929,50.0298,50.1156,129121.0
2020-07-14 09:55:00,58.37,58.53,58.34,58.52,241552.0,50.107,50.2444,50.0813,50.2358,241552.0
2020-07-14 10:00:00,58.52,58.53,58.43,58.43,101742.0,50.2358,50.2444,50.1585,50.1585,101742.0
2020-07-14 10:05:00,58.42,58.48,58.35,58.36,76422.0,50.15,50.2015,50.0899,50.0985,76422.0
2020-07-14 10:10:00,58.36,58.44,58.31,58.33,135234.0,50.0985,50.1671,50.0555,50.0727,135234.0
2020-07-14 10:15:00,58.34,58.43,58.32,58.37,560367.0,50.0813,50.1585,50.0641,50.107,560367.0
2020-07-14 10:20:00,58.37,58.51,58.35,58.46,111198.0,50.107,50.2272,50.0899,50.1843,111198.0
2020-07-14 10:25:00,58.44,58.54,58.41,58.54,39004.0,50.1671,50.253,50.1414,50.253,39004.0
2020-07-14 10:30:00,58.54,58.64,58.54,58.61,113877.0,50.253,50.3388,50.253,50.3131,113877.0
2020-07-14 10:35:00,58.6,58.61,58.51,58.52,101205.0,50.3045,50.3131,50.2272,50.2358,101205.0
2020-07-14 10:40:00,58.53,58.63,58.52,58.58,132304.0,50.2444,50.3302,50.2358,50.2873,132304.0
2020-07-14 10:45:00,58.59,58.63,58.54,58.57,55014.0,50.2959,50.3302,50.253,50.2787,55014.0
2020-07-14 10:50:00,58.58,58.71,58.55,58.68,237623.0,50.2873,50.3989,50.2616,50.3732,237623.0
2020-07-14 10:55:00,58.68,58.68,58.57,58.59,98636.0,50.3732,50.3732,50.2787,50.2959,98636.0
2020-07-14 11:00:00,58.59,58.68,58.53,58.58,229708.0,50.2959,50.3732,50.2444,50.2873,229708.0
2020-07-14 11:05:00,58.58,58.67,58.49,58.62,208895.0,50.2873,50.3646,50.21,50.3216,208895.0
2020-07-14 11:10:00,58.62,58.68,58.6,58.61,92194.0,50.3216,50.3732,50.3045,50.3131,92194.0
2020-07-14 11:15:00,58.63,58.67,58.56,58.65,56345.0,50.3302,50.3646,50.2701,50.3474,56345.0
2020-07-14 11:20:00,58.67,58.7,58.62,58.67,78964.0,50.3646,50.3903,50.3216,50.3646,78964.0
2020-07-14 11:25:00,58.68,58.7,58.64,58.64,83357.0,50.3732,50.3903,50.3388,50.3388,83357.0
2020-07-14 11:30:00,58.63,58.78,58.62,58.75,196173.0,50.3302,50.459,50.3216,50.4332,196173.0
2020-07-14 11:35:00,58.75,58.78,58.72,58.73,62997.0,50.4332,50.459,50.4075,50.4161,62997.0
2020-07-14 11:40:00,58.73,58.82,58.71,58.81,136619.0,50.4161,50.4933,50.3989,50.4847,136619.0
2020-07-14 11:45:00,58.82,58.85,58.76,58.78,56508.0,50.4933,50.5191,50.4418,50.459,56508.0
2020-07-14 11:50:00,58.78,58.81,58.74,58.74,24489.0,50.459,50.4847,50.4247,50.4247,24489.0
2020-07-14 11:55:00,58.74,58.78,58.73,58.77,21838.0,50.4247,50.459,50.4161,50.4504,21838.0
2020-07-14 12:00:00,58.77,58.79,58.75,58.79,28918.0,50.4504,50.4676,50.4332,50.4676,28918.0
2020-07-14 12:05:00,58.79,58.8,58.7,58.72,69156.0,50.4676,50.4762,50.3903,50.4075,69156.0
2020-07-14 12:10:00,58.72,58.75,58.72,58.74,16059.0,50.4075,50.4332,50.4075,50.4247,16059.0
2020-07-14 12:15:00,58.73,58.83,58.72,58.82,75064.0,50.4161,50.5019,50.4075,50.4933,75064.0
2020-07-14 12:20:00,58.81,58.85,58.79,58.82,41096.0,50.4847,50.5191,50.4676,50.4933,41096.0
2020-07-14 12:25:00,58.81,58.81,58.74,58.75,82811.0,50.4847,50.4847,50.4247,50.4332,82811.0
2020-07-14 12:30:00,58.75,58.79,58.75,58.77,45724.0,50.4332,50.4676,50.4332,50.4504,45724.0
2020-07-14 12:35:00,58.77,58.81,58.77,58.78,23768.0,50.4504,50.4847,50.4504,50.459,23768.0
2020-07-14 12:40:00,58.79,58.8,58.73,58.74,65041.0,50.4676,50.4762,50.4161,50.4247,65041.0
2020-07-14 12:45:00,58.74,58.8,58.74,58.79,28572.0,50.4247,50.4762,50.4247,50.4676,28572.0
2020-07-14 12:50:00,58.79,58.8,58.72,58.72,37944.0,50.4676,50.4762,50.4075,50.4075,37944.0
2020-07-14 12:55:00,58.73,58.73,58.68,58.69,22318.0,50.4161,50.4161,50.3732,50.3817,22318.0
2020-07-14 13:00:00,58.7,58.71,58.65,58.66,65668.0,50.3903,50.3989,50.3474,50.356,65668.0
2020-07-14 13:05:00,58.66,58.69,58.61,58.62,22989.0,50.356,50.3817,50.3131,50.3216,22989.0
2020-07-14 13:10:00,58.62,58.68,58.61,58.67,30871.0,50.3216,50.3732,50.3131,50.3646,30871.0
2020-07-14 13:15:00,58.67,58.69,58.65,58.66,32784.0,50.3646,50.3817,50.3474,50.356,32784.0
2020-07-14 13:20:00,58.66,58.71,58.66,58.69,35472.0,50.356,50.3989,50.356,50.3817,35472.0
2020-07-14 13:25:00,58.69,58.72,58.69,58.7,49126.0,50.3817,50.4075,50.3817,50.3903,49126.0
2020-07-14 13:30:00,58.69,58.74,58.69,58.73,32765.0,50.3817,50.4247,50.3817,50.4161,32765.0
2020-07-14 13:35:00,58.73,58.79,58.73,58.79,27157.0,50.4161,50.4676,50.4161,50.4676,27157.0
2020-07-14 13:40:00,58.78,58.82,58.77,58.8,35089.0,50.459,50.4933,50.4504,50.4762,35089.0
2020-07-14 13:45:00,58.8,58.84,58.79,58.83,57927.0,50.4762,50.5105,50.4676,50.5019,57927.0
2020-07-14 13:50:00,58.82,58.87,58.81,58.85,44890.0,50.4933,50.5363,50.4847,50.5191,44890.0
2020-07-14 13:55:00,58.86,58.88,58.74,58.83,309755.0,50.5277,50.5448,50.4247,50.5019,309755.0
2020-07-14 14:00:00,58.83,58.92,58.79,58.87,103986.0,50.5019,50.5792,50.4676,50.5363,103986.0
2020-07-14 14:05:00,58.87,58.88,58.81,58.85,38513.0,50.5363,50.5448,50.4847,50.5191,38513.0
2020-07-14 14:10:00,58.85,58.87,58.83,58.86,52699.0,50.5191,50.5363,50.5019,50.5277,52699.0
2020-07-14 14:15:00,58.87,58.93,58.85,58.91,96772.0,50.5363,50.5878,50.5191,50.5706,96772.0
2020-07-14 14:20:00,58.9,58.94,58.89,58.91,71098.0,50.562,50.5963,50.5534,50.5706,71098.0
2020-07-14 14:25:00,58.91,58.93,58.87,58.89,89273.0,50.5706,50.5878,50.5363,50.5534,89273.0
2020-07-14 14:30:00,58.89,58.92,58.87,58.87,35418.0,50.5534,50.5792,50.5363,50.5363,35418.0
2020-07-14 14:35:00,58.88,58.9,58.83,58.83,60194.0,50.5448,50.562,50.5019,50.5019,60194.0
2020-07-14 14:40:00,58.84,58.85,58.82,58.85,23947.0,50.5105,50.5191,50.4933,50.5191,23947.0
2020-07-14 14:45:00,58.84,58.88,58.78,58.8,95943.0,50.5105,50.5448,50.459,50.4762,95943.0
2020-07-14 14:50:00,58.8,58.86,58.79,58.86,33634.0,50.4762,50.5277,50.4676,50.5277,33634.0
2020-07-14 14:55:00,58.85,58.9,58.82,58.88,71111.0,50.5191,50.562,50.4933,50.5448,71111.0
2020-07-14 15:00:00,58.87,58.89,58.76,58.77,138268.0,50.5363,50.5534,50.4418,50.4504,138268.0
2020-07-14 15:05:00,58.77,58.81,58.75,58.78,111201.0,50.4504,50.4847,50.4332,50.459,111201.0
2020-07-14 15:10:00,58.79,58.81,58.74,58.76,36418.0,50.4676,50.4847,50.4247,50.4418,36418.0
2020-07-14 15:15:00,58.76,58.77,58.72,58.76,54630.0,50.4418,50.4504,50.4075,50.4418,54630.0
2020-07-14 15:20:00,58.76,58.86,58.75,58.86,66408.0,50.4418,50.5277,50.4332,50.5277,66408.0
2020-07-14 15:25:00,58.85,58.88,58.84,58.86,69690.0,50.5191,50.5448,50.5105,50.5277,69690.0
2020-07-14 15:30:00,58.86,58.9,58.86,58.89,90415.0,50.5277,50.562,50.5277,50.5534,90415.0
2020-07-14 15:35:00,58.89,58.91,58.86,58.91,71955.0,50.5534,50.5706,50.5277,50.5706,71955.0
2020-07-14 15:40:00,58.9,58.96,58.89,58.94,70043.0,50.562,50.6135,50.5534,50.5963,70043.0
2020-07-14 15:45:00,58.93,58.99,58.92,58.98,229086.0,50.5878,50.6393,50.5792,50.6307,229086.0
2020-07-14 15:50:00,58.98,59.06,58.97,59.03,230212.0,50.6307,50.6994,50.6221,50.6736,230212.0
2020-07-14 15:55:00,59.02,59.02,58.94,58.95,300607.0,50.665,50.665,50.5963,50.6049,300607.0
2020-07-15 09:30:00,59.86,59.95,59.84,59.89,266146.0,51.3861,51.4634,51.3689,51.4119,266146.0
2020-07-15 09:35:00,59.89,59.92,59.77,59.79,123393.0,51.4119,51.4376,51.3089,51.326,123393.0
2020-07-15 09:40:00,59.8,59.88,59.79,59.88,108561.0,51.3346,51.4033,51.326,51.4033,108561.0
2020-07-15 09:45:00,59.88,59.89,59.79,59.84,180804.0,51.4033,51.4119,51.326,51.3689,180804.0
2020-07-15 09:50:00,59.85,59.87,59.7,59.78,82651.0,51.3775,51.3947,51.2488,51.3174,82651.0
2020-07-15 09:55:00,59.78,59.81,59.72,59.72,42874.0,51.3174,51.3432,51.2659,51.2659,42874.0
2020-07-15 10:00:00,59.73,59.75,59.69,59.7,110560.0,51.2745,51.2917,51.2402,51.2488,110560.0
2020-07-15 10:05:00,59.72,59.8,59.72,59.8,75568.0,51.2659,51.3346,51.2659,51.3346,75568.0
2020-07-15 10:10:00,59.79,59.8,59.72,59.77,80974.0,51.326,51.3346,51.2659,51.3089,80974.0
2020-07-15 10:15:00,59.77,59.85,59.75,59.85,149977.0,51.3089,51.3775,51.2917,51.3775,149977.0
2020-07-15 10:20:00,59.86,59.88,59.84,59.87,83917.0,51.3861,51.4033,51.3689,51.3947,83917.0
2020-07-15 10:25:00,59.87,59.93,59.87,59.93,130919.0,51.3947,51.4462,51.3947,51.4462,130919.0
2020-07-15 10:30:00,59.93,59.97,59.92,59.95,92993.0,51.4462,51.4805,51.4376,51.4634,92993.0
2020-07-15 10:35:00,59.96,60.02,59.95,60.0,73034.0,51.472,51.5235,51.4634,51.5063,73034.0
2020-07-15 10:40:00,60.0,60.04,60.0,60.04,27507.0,51.5063,51.5406,51.5063,51.5406,27507.0
2020-07-15 10:45:00,60.04,60.06,60.02,60.04,94507.0,51.5406,51.5578,51.5235,51.5406,94507.0
2020-07-15 10:50:00,60.04,60.05,60.0,60.0,46901.0,51.5406,51.5492,51.5063,51.5063,46901.0
2020-07-15 10:55:00,60.0,60.03,59.97,59.97,141044.0,51.5063,51.532,51.4805,51.4805,141044.0
2020-07-15 11:00:00,59.98,60.0,59.9,59.91,40518.0,51.4891,51.5063,51.4204,51.429,40518.0
2020-07-15 11:05:00,59.91,59.94,59.84,59.89,41775.0,51.429,51.4548,51.3689,51.4119,41775.0
2020-07-15 11:10:00,59.89,59.93,59.89,59.92,40532.0,51.4119,51.4462,51.4119,51.4376,40532.0
2020-07-15 11:15:00,59.92,59.93,59.84,59.88,81267.0,51.4376,51.4462,51.3689,51.4033,81267.0
2020-07-15 11:20:00,59.88,59.9,59.75,59.79,69390.0,51.4033,51.4204,51.2917,51.326,69390.0
2020-07-15 11:25:00,59.8,59.87,59.8,59.86,188011.0,51.3346,51.3947,51.3346,51.3861,188011.0
2020-07-15 11:30:00,59.87,59.88,59.78,59.79,132089.0,51.3947,51.4033,51.3174,51.326,132089.0
2020-07-15 11:35:00,59.79,59.83,59.67,59.68,87706.0,51.326,51.3604,51.223,51.2316,87706.0
2020-07-15 11:40:00,59.67,59.71,59.63,59.68,141436.0,51.223,51.2573,51.1887,51.2316,141436.0
2020-07-15 11:45:00,59.68,59.7,59.58,59.59,30372.0,51.2316,51.2488,51.1457,51.1543,30372.0
2020-07-15 11:50:00,59.59,59.66,59.59,59.66,38432.0,51.1543,51.2144,51.1543,51.2144,38432.0
2020-07-15 11:55:00,59.66,59.66,59.54,59.55,37942.0,51.2144,51.2144,51.1114,51.12,37942.0
2020-07-15 12:00:00,59.53,59.56,59.49,59.5,42008.0,51.1028,51.1286,51.0685,51.0771,42008.0
2020-07-15 12:05:00,59.51,59.58,59.51,59.55,32694.0,51.0857,51.1457,51.0857,51.12,32694.0
2020-07-15 12:10:00,59.54,59.55,59.5,59.54,25765.0,51.1114,51.12,51.0771,51.1114,25765.0
2020-07-15 12:15:00,59.55,59.61,59.55,59.61,63199.0,51.12,51.1715,51.12,51.1715,63199.0
2020-07-15 12:20:00,59.6,59.62,59.54,59.56,84157.0,51.1629,51.1801,51.1114,51.1286,84157.0
2020-07-15 12:25:00,59.57,59.62,59.55,59.6,21597.0,51.1372,51.1801,51.12,51.1629,21597.0
2020-07-15 12:30:00,59.6,59.6,59.51,59.55,91640.0,51.1629,51.1629,51.0857,51.12,91640.0
2020-07-15 12:35:00,59.55,59.59,59.52,59.53,58631.0,51.12,51.1543,51.0942,51.1028,58631.0
2020-07-15 12:40:00,59.54,59.58,59.52,59.57,27136.0,51.1114,51.1457,51.0942,51.1372,27136.0
2020-07-15 12:45:00,59.56,59.63,59.55,59.62,113579.0,51.1286,51.1887,51.12,51.1801,113579.0
2020-07-15 12:50:00,59.61,59.64,59.6,59.63,30962.0,51.1715,51.1973,51.1629,51.1887,30962.0
2020-07-15 12:55:00,59.63,59.66,59.62,59.65,16982.0,51.1887,51.2144,51.1801,51.2058,16982.0
2020-07-15 13:00:00,59.65,59.66,59.6,59.63,48947.0,51.2058,51.2144,51.1629,51.1887,48947.0
2020-07-15 13:05:00,59.64,59.72,59.61,59.71,187649.0,51.1973,51.2659,51.1715,51.2573,187649.0
2020-07-15 13:10:00,59.71,59.71,59.62,59.65,127470.0,51.2573,51.2573,51.1801,51.2058,127470.0
2020-07-15 13:15:00,59.66,59.68,59.65,59.66,28026.0,51.2144,51.2316,51.2058,51.2144,28026.0
2020-07-15 13:20:00,59.67,59.69,59.66,59.67,24162.0,51.223,51.2402,51.2144,51.223,24162.0
2020-07-15 13:25:00,59.67,59.68,59.63,59.66,40008.0,51.223,51.2316,51.1887,51.2144,40008.0
2020-07-15 13:30:00,59.67,59.71,59.66,59.7,25176.0,51.223,51.2573,51.2144,51.2488,25176.0
2020-07-15 13:35:00,59.69,59.73,59.69,59.72,44358.0,51.2402,51.2745,51.2402,51.2659,44358.0
2020-07-15 13:40:00,59.72,59.74,59.71,59.73,35164.0,51.2659,51.2831,51.2573,51.2745,35164.0
2020-07-15 13:45:00,59.72,59.74,59.69,59.7,23892.0,51.2659,51.2831,51.2402,51.2488,23892.0
2020-07-15 13:50:00,59.7,59.72,59.66,59.68,21176.0,51.2488,51.2659,51.2144,51.2316,21176.0
2020-07-15 13:55:00,59.68,59.69,59.64,59.66,25210.0,51.2316,51.2402,51.1973,51.2144,25210.0
2020-07-15 14:00:00,59.65,59.76,59.63,59.74,67769.0,51.2058,51.3003,51.1887,51.2831,67769.0
2020-07-15 14:05:00,59.73,59.76,59.72,59.73,141704.0,51.2745,51.3003,51.2659,51.2745,141704.0
2020-07-15 14:10:00,59.74,59.75,59.73,59.74,30482.0,51.2831,51.2917,51.2745,51.2831,30482.0
2020-07-15 14:15:00,59.74,59.77,59.71,59.73,38733.0,51.2831,51.3089,51.2573,51.2745,38733.0
2020-07-15 14:20:00,59.72,59.75,59.7,59.73,34897.0,51.2659,51.2917,51.2488,51.2745,34897.0
2020-07-15 14:25:00,59.72,59.75,59.7,59.74,64239.0,51.2659,51.2917,51.2488,51.2831,64239.0
2020-07-15 14:30:00,59.74,59.78,59.74,59.78,74574.0,51.2831,51.3174,51.2831,51.3174,74574.0
2020-07-15 14:35:00,59.77,59.78,59.75,59.75,25648.0,51.3089,51.3174,51.2917,51.2917,25648.0
2020-07-15 14:40:00,59.77,59.8,59.75,59.76,47556.0,51.3089,51.3346,51.2917,51.3003,47556.0
2020-07-15 14:45:00,59.76,59.78,59.74,59.77,57787.0,51.3003,51.3174,51.2831,51.3089,57787.0
2020-07-15 14:50:00,59.77,59.78,59.66,59.67,46901.0,51.3089,51.3174,51.2144,51.223,46901.0
2020-07-15 14:55:00,59.66,59.7,59.64,59.65,34154.0,51.2144,51.2488,51.1973,51.2058,34154.0
2020-07-15 15:00:00,59.64,59.7,59.64,59.68,124395.0,51.1973,51.2488,51.1973,51.2316,124395.0
2020-07-15 15:05:00,59.67,59.67,59.62,59.65,93410.0,51.223,51.223,51.1801,51.2058,93410.0
2020-07-15 15:10:00,59.64,59.65,59.6,59.62,41631.0,51.1973,51.2058,51.1629,51.1801,41631.0
2020-07-15 15:15:00,59.62,59.66,59.58,59.66,63115.0,51.1801,51.2144,51.1457,51.2144,63115.0
2020-07-15 15:20:00,59.66,59.68,59.65,59.66,39533.0,51.2144,51.2316,51.2058,51.2144,39533.0
2020-07-15 15:25:00,59.66,59.71,59.65,59.71,66957.0,51.2144,51.2573,51.2058,51.2573,66957.0
2020-07-15 15:30:00,59.72,59.76,59.71,59.76,66711.0,51.2659,51.3003,51.2573,51.3003,66711.0
2020-07-15 15:35:00,59.76,59.78,59.74,59.76,39872.0,51.3003,51.3174,51.2831,51.3003,39872.0
2020-07-15 15:40:00,59.76,59.78,59.73,59.76,42543.0,51.3003,51.3174,51.2745,51.3003,42543.0
2020-07-15 15:45:00,59.77,59.82,59.75,59.82,70296.0,51.3089,51.3518,51.2917,51.3518,70296.0
2020-07-15 15:50:00,59.82,59.82,59.67,59.67,160843.0,51.3518,51.3518,51.223,51.223,160843.0
2020-07-15 15:55:00,59.68,59.71,59.63,59.65,536548.0,51.2316,51.2573,51.1887,51.2058,536548.0
2020-07-16 09:30:00,59.33,59.34,59.25,59.26,243606.0,50.9311,50.9397,50.8625,50.871,243606.0
2020-07-16 09:35:00,59.26,59.35,59.23,59.35,102475.0,50.871,50.9483,50.8453,50.9483,102475.0
2020-07-16 09:40:00,59.36,59.36,59.27,59.36,71078.0,50.9569,50.9569,50.8796,50.9569,71078.0
2020-07-16 09:45:00,59.37,59.42,59.35,59.41,96138.0,50.9655,51.0084,50.9483,50.9998,96138.0
2020-07-16 09:50:00,59.42,59.49,59.41,59.45,106515.0,51.0084,51.0685,50.9998,51.0341,106515.0
2020-07-16 09:55:00,59.45,59.46,59.38,59.38,140428.0,51.0341,51.0427,50.9741,50.9741,140428.0
2020-07-16 10:00:00,59.4,59.44,59.31,59.33,69269.0,50.9912,51.0256,50.914,50.9311,69269.0
2020-07-16 10:05:00,59.32,59.34,59.28,59.31,30556.0,50.9226,50.9397,50.8882,50.914,30556.0
2020-07-16 10:10:00,59.32,59.35,59.3,59.34,51157.0,50.9226,50.9483,50.9054,50.9397,51157.0
2020-07-16 10:15:00,59.33,59.35,59.29,59.31,92287.0,50.9311,50.9483,50.8968,50.914,92287.0
2020-07-16 10:20:00,59.3,59.39,59.28,59.38,74246.0,50.9054,50.9826,50.8882,50.9741,74246.0
2020-07-16 10:25:00,59.4,59.43,59.32,59.42,64878.0,50.9912,51.017,50.9226,51.0084,64878.0
2020-07-16 10:30:00,59.42,59.48,59.4,59.48,36669.0,51.0084,51.0599,50.9912,51.0599,36669.0
2020-07-16 10:35:00,59.49,59.5,59.45,59.48,172403.0,51.0685,51.0771,51.0341,51.0599,172403.0
2020-07-16 10:40:00,59.48,59.52,59.48,59.5,121274.0,51.0599,51.0942,51.0599,51.0771,121274.0
2020-07-16 10:45:00,59.5,59.51,59.47,59.5,66094.0,51.0771,51.0857,51.0513,51.0771,66094.0
2020-07-16 10:50:00,59.5,59.51,59.46,59.51,89645.0,51.0771,51.0857,51.0427,51.0857,89645.0
2020-07-16 10:55:00,59.5,59.51,59.41,59.41,78593.0,51.0771,51.0857,50.9998,50.9998,78593.0
2020-07-16 11:00:00,59.43,59.45,59.41,59.43,47122.0,51.017,51.0341,50.9998,51.017,47122.0
2020-07-16 11:05:00,59.44,59.45,59.37,59.4,94959.0,51.0256,51.0341,50.9655,50.9912,94959.0
2020-07-16 11:10:00,59.39,59.44,59.38,59.44,64334.0,50.9826,51.0256,50.9741,51.0256,64334.0
2020-07-16 11:15:00,59.44,59.45,59.39,59.43,126045.0,51.0256,51.0341,50.9826,51.017,126045.0
2020-07-16 11:20:00,59.43,59.46,59.41,59.44,30237.0,51.017,51.0427,50.9998,51.0256,30237.0
2020-07-16 11:25:00,59.46,59.47,59.39,59.39,52385.0,51.0427,51.0513,50.9826,50.9826,52385.0
2020-07-16 11:30:00,59.4,59.43,59.36,59.39,104722.0,50.9912,51.017,50.9569,50.9826,104722.0
2020-07-16 11:35:00,59.38,59.4,59.36,59.38,102399.0,50.9741,50.9912,50.9569,50.9741,102399.0
2020-07-16 11:40:00,59.38,59.4,59.35,59.36,53273.0,50.9741,50.9912,50.9483,50.9569,53273.0
2020-07-16 11:45:00,59.36,59.4,59.35,59.37,46966.0,50.9569,50.9912,50.9483,50.9655,46966.0
2020-07-16 11:50:00,59.37,59.41,59.36,59.4,27211.0,50.9655,50.9998,50.9569,50.9912,27211.0
2020-07-16 11:55:00,59.4,59.43,59.39,59.42,29178.0,50.9912,51.017,50.9826,51.0084,29178.0
2020-07-16 12:00:00,59.42,59.45,59.39,59.45,28879.0,51.0084,51.0341,50.9826,51.0341,28879.0
2020-07-16 12:05:00,59.44,59.47,59.43,59.47,53612.0,51.0256,51.0513,51.017,51.0513,53612.0
2020-07-16 12:10:00,59.46,59.48,59.42,59.43,63978.0,51.0427,51.0599,51.0084,51.017,63978.0
2020-07-16 12:15:00,59.42,59.43,59.36,59.36,41488.0,51.0084,51.017,50.9569,50.9569,41488.0
2020-07-16 12:20:00,59.35,59.37,59.33,59.35,33033.0,50.9483,50.9655,50.9311,50.9483,33033.0
2020-07-16 12:25:00,59.35,59.37,59.34,59.35,29553.0,50.9483,50.9655,50.9397,50.9483,29553.0
2020-07-16 12:30:00,59.35,59.37,59.34,59.36,15099.0,50.9483,50.9655,50.9397,50.9569,15099.0
2020-07-16 12:35:00,59.37,59.37,59.35,59.35,39952.0,50.9655,50.9655,50.9483,50.9483,39952.0
2020-07-16 12:40:00,59.36,59.41,59.35,59.4,113167.0,50.9569,50.9998,50.9483,50.9912,113167.0
2020-07-16 12:45:00,59.4,59.41,59.38,59.38,41528.0,50.9912,50.9998,50.9741,50.9741,41528.0
2020-07-16 12:50:00,59.38,59.4,59.37,59.39,13201.0,50.9741,50.9912,50.9655,50.9826,13201.0
2020-07-16 12:55:00,59.39,59.4,59.33,59.34,49598.0,50.9826,50.9912,50.9311,50.9397,49598.0
2020-07-16 13:00:00,59.34,59.42,59.33,59.39,37526.0,50.9397,51.0084,50.9311,50.9826,37526.0
2020-07-16 13:05:00,59.39,59.4,59.37,59.39,10128.0,50.9826,50.9912,50.9655,50.9826,10128.0
2020-07-16 13:10:00,59.4,59.42,59.37,59.41,36990.0,50.9912,51.0084,50.9655,50.9998,36990.0
2020-07-16 13:15:00,59.42,59.42,59.38,59.39,34962.0,51.0084,51.0084,50.9741,50.9826,34962.0
2020-07-16 13:20:00,59.39,59.4,59.37,59.38,32187.0,50.9826,50.9912,50.9655,50.9741,32187.0
2020-07-16 13:25:00,59.38,59.4,59.36,59.39,60822.0,50.9741,50.9912,50.9569,50.9826,60822.0
2020-07-16 13:30:00,59.39,59.4,59.32,59.32,55208.0,50.9826,50.9912,50.9226,50.9226,55208.0
2020-07-16 13:35:00,59.32,59.34,59.26,59.28,30396.0,50.9226,50.9397,50.871,50.8882,30396.0
2020-07-16 13:40:00,59.29,59.31,59.28,59.29,56992.0,50.8968,50.914,50.8882,50.8968,56992.0
2020-07-16 13:45:00,59.3,59.34,59.29,59.33,26382.0,50.9054,50.9397,50.8968,50.9311,26382.0
2020-07-16 13:50:00,59.32,59.35,59.31,59.32,25143.0,50.9226,50.9483,50.914,50.9226,25143.0
2020-07-16 13:55:00,59.32,59.32,59.27,59.29,74175.0,50.9226,50.9226,50.8796,50.8968,74175.0
2020-07-16 14:00:00,59.29,59.31,59.26,59.28,287494.0,50.8968,50.914,50.871,50.8882,287494.0
2020-07-16 14:05:00,59.27,59.32,59.26,59.3,35157.0,50.8796,50.9226,50.871,50.9054,35157.0
2020-07-16 14:10:00,59.31,59.32,59.29,59.32,40618.0,50.914,50.9226,50.8968,50.9226,40618.0
2020-07-16 14:15:00,59.31,59.33,59.29,59.29,18758.0,50.914,50.9311,50.8968,50.8968,18758.0
2020-07-16 14:20:00,59.3,59.33,59.29,59.32,20842.0,50.9054,50.9311,50.8968,50.9226,20842.0
2020-07-16 14:25:00,59.32,59.33,59.31,59.32,39919.0,50.9226,50.9311,50.914,50.9226,39919.0
2020-07-16 14:30:00,59.32,59.34,59.29,59.32,44177.0,50.9226,50.9397,50.8968,50.9226,44177.0
2020-07-16 14:35:00,59.32,59.32,59.29,59.29,39101.0,50.9226,50.9226,50.8968,50.8968,39101.0
2020-07-16 14:40:00,59.3,59.32,59.28,59.29,57858.0,50.9054,50.9226,50.8882,50.8968,57858.0
2020-07-16 14:45:00,59.29,59.31,59.2,59.21,81066.0,50.8968,50.914,50.8195,50.8281,81066.0
2020-07-16 14:50:00,59.22,59.25,59.21,59.22,28715.0,50.8367,50.8625,50.8281,50.8367,28715.0
2020-07-16 14:55:00,59.22,59.24,59.18,59.2,122838.0,50.8367,50.8539,50.8024,50.8195,122838.0
2020-07-16 15:00:00,59.2,59.22,59.18,59.2,28467.0,50.8195,50.8367,50.8024,50.8195,28467.0
2020-07-16 15:05:00,59.21,59.23,59.19,59.22,23353.0,50.8281,50.8453,50.811,50.8367,23353.0
2020-07-16 15:10:00,59.21,59.22,59.18,59.21,22338.0,50.8281,50.8367,50.8024,50.8281,22338.0
2020-07-16 15:15:00,59.21,59.28,59.2,59.26,69143.0,50.8281,50.8882,50.8195,50.871,69143.0
2020-07-16 15:20:00,59.27,59.3,59.26,59.3,34746.0,50.8796,50.9054,50.871,50.9054,34746.0
2020-07-16 15:25:00,59.29,59.34,59.28,59.34,55334.0,50.8968,50.9397,50.8882,50.9397,55334.0
2020-07-16 15:30:00,59.35,59.36,59.31,59.36,104750.0,50.9483,50.9569,50.914,50.9569,104750.0
2020-07-16 15:35:00,59.35,59.38,59.34,59.36,42431.0,50.9483,50.9741,50.9397,50.9569,42431.0
2020-07-16 15:40:00,59.37,59.37,59.31,59.32,99385.0,50.9655,50.9655,50.914,50.9226,99385.0
2020-07-16 15:45:00,59.31,59.34,59.3,59.32,97179.0,50.914,50.9397,50.9054,50.9226,97179.0
2020-07-16 15:50:00,59.32,59.34,59.27,59.33,68764.0,50.9226,50.9397,50.8796,50.9311,68764.0
2020-07-16 15:55:00,59.33,59.34,59.28,59.31,676398.0,50.9311,50.9397,50.8882,50.914,676398.0
2020-07-17 09:30:00,59.42,59.43,59.39,59.4,131155.0,51.0084,51.017,50.9826,50.9912,131155.0
2020-07-17 09:35:00,59.41,59.44,59.38,59.39,64698.0,50.9998,51.0256,50.9741,50.9826,64698.0
2020-07-17 09:40:00,59.37,59.38,59.32,59.35,99352.0,50.9655,50.9741,50.9226,50.9483,99352.0
2020-07-17 09:45:00,59.35,59.38,59.31,59.36,43834.0,50.9483,50.9741,50.914,50.9569,43834.0
2020-07-17 09:50:00,59.37,59.42,59.36,59.4,35854.0,50.9655,51.0084,50.9569,50.9912,35854.0
2020-07-17 09:55:00,59.4,59.4,59.35,59.38,22924.0,50.9912,50.9912,50.9483,50.9741,22924.0
2020-07-17 10:00:00,59.38,59.43,59.35,59.38,174759.0,50.9741,51.017,50.9483,50.9741,174759.0
2020-07-17 10:05:00,59.37,59.44,59.37,59.38,115744.0,50.9655,51.0256,50.9655,50.9741,115744.0
2020-07-17 10:10:00,59.38,59.42,59.37,59.4,42938.0,50.9741,51.0084,50.9655,50.9912,42938.0
2020-07-17 10:15:00,59.4,59.44,59.39,59.39,29453.0,50.9912,51.0256,50.9826,50.9826,29453.0
2020-07-17 10:20:00,59.38,59.39,59.29,59.3,156863.0,50.9741,50.9826,50.8968,50.9054,156863.0
2020-07-17 10:25:00,59.3,59.31,59.26,59.27,29062.0,50.9054,50.914,50.871,50.8796,29062.0
2020-07-17 10:30:00,59.29,59.3,59.26,59.29,66758.0,50.8968,50.9054,50.871,50.8968,66758.0
2020-07-17 10:35:00,59.3,59.38,59.29,59.37,36230.0,50.9054,50.9741,50.8968,50.9655,36230.0
2020-07-17 10:40:00,59.37,59.38,59.35,59.35,15570.0,50.9655,50.9741,50.9483,50.9483,15570.0
2020-07-17 10:45:00,59.34,59.37,59.33,59.35,23836.0,50.9397,50.9655,50.9311,50.9483,23836.0
2020-07-17 10:50:00,59.35,59.39,59.34,59.37,40843.0,50.9483,50.9826,50.9397,50.9655,40843.0
2020-07-17 10:55:00,59.37,59.4,59.37,59.4,35130.0,50.9655,50.9912,50.9655,50.9912,35130.0
2020-07-17 11:00:00,59.4,59.44,59.39,59.41,130915.0,50.9912,51.0256,50.9826,50.9998,130915.0
2020-07-17 11:05:00,59.41,59.45,59.41,59.45,41314.0,50.9998,51.0341,50.9998,51.0341,41314.0
2020-07-17 11:10:00,59.45,59.47,59.44,59.45,24698.0,51.0341,51.0513,51.0256,51.0341,24698.0
2020-07-17 11:15:00,59.45,59.47,59.43,59.44,41914.0,51.0341,51.0513,51.017,51.0256,41914.0
2020-07-17 11:20:00,59.44,59.45,59.42,59.45,57045.0,51.0256,51.0341,51.0084,51.0341,57045.0
2020-07-17 11:25:00,59.44,59.47,59.42,59.45,50040.0,51.0256,51.0513,51.0084,51.0341,50040.0
2020-07-17 11:30:00,59.46,59.47,59.43,59.44,94186.0,51.0427,51.0513,51.017,51.0256,94186.0
2020-07-17 11:35:00,59.44,59.47,59.43,59.46,60680.0,51.0256,51.0513,51.017,51.0427,60680.0
2020-07-17 11:40:00,59.46,59.48,59.43,59.45,28542.0,51.0427,51.0599,51.017,51.0341,28542.0
2020-07-17 11:45:00,59.45,59.47,59.41,59.43,23399.0,51.0341,51.0513,50.9998,51.017,23399.0
2020-07-17 11:50:00,59.43,59.5,59.42,59.5,29972.0,51.017,51.0771,51.0084,51.0771,29972.0
2020-07-17 11:55:00,59.5,59.54,59.49,59.53,38625.0,51.0771,51.1114,51.0685,51.1028,38625.0
2020-07-17 12:00:00,59.53,59.53,59.5,59.53,31815.0,51.1028,51.1028,51.0771,51.1028,31815.0
2020-07-17 12:05:00,59.53,59.57,59.52,59.55,70593.0,51.1028,51.1372,51.0942,51.12,70593.0
2020-07-17 12:10:00,59.54,59.55,59.52,59.52,52901.0,51.1114,51.12,51.0942,51.0942,52901.0
2020-07-17 12:15:00,59.52,59.54,59.5,59.5,25063.0,51.0942,51.1114,51.0771,51.0771,25063.0
2020-07-17 12:20:00,59.52,59.54,59.51,59.54,10543.0,51.0942,51.1114,51.0857,51.1114,10543.0
2020-07-17 12:25:00,59.53,59.53,59.5,59.5,9498.0,51.1028,51.1028,51.0771,51.0771,9498.0
2020-07-17 12:30:00,59.51,59.52,59.49,59.51,15190.0,51.0857,51.0942,51.0685,51.0857,15190.0
2020-07-17 12:35:00,59.51,59.54,59.51,59.52,108017.0,51.0857,51.1114,51.0857,51.0942,108017.0
2020-07-17 12:40:00,59.52,59.54,59.51,59.52,33594.0,51.0942,51.1114,51.0857,51.0942,33594.0
2020-07-17 12:45:00,59.52,59.54,59.51,59.53,17648.0,51.0942,51.1114,51.0857,51.1028,17648.0
2020-07-17 12:50:00,59.53,59.54,59.52,59.53,20136.0,51.1028,51.1114,51.0942,51.1028,20136.0
2020-07-17 12:55:00,59.52,59.53,59.48,59.48,23431.0,51.0942,51.1028,51.0599,51.0599,23431.0
2020-07-17 13:00:00,59.48,59.49,59.47,59.49,31561.0,51.0599,51.0685,51.0513,51.0685,31561.0
2020-07-17 13:05:00,59.49,59.52,59.49,59.52,10865.0,51.0685,51.0942,51.0685,51.0942,10865.0
2020-07-17 13:10:00,59.51,59.54,59.51,59.52,49082.0,51.0857,51.1114,51.0857,51.0942,49082.0
2020-07-17 13:15:00,59.51,59.53,59.46,59.47,180906.0,51.0857,51.1028,51.0427,51.0513,180906.0
2020-07-17 13:20:00,59.48,59.53,59.47,59.53,88240.0,51.0599,51.1028,51.0513,51.1028,88240.0
2020-07-17 13:25:00,59.52,59.54,59.5,59.52,41929.0,51.0942,51.1114,51.0771,51.0942,41929.0
2020-07-17 13:30:00,59.52,59.53,59.49,59.5,37265.0,51.0942,51.1028,51.0685,51.0771,37265.0
2020-07-17 13:35:00,59.5,59.51,59.48,59.5,44678.0,51.0771,51.0857,51.0599,51.0771,44678.0
2020-07-17 13:40:00,59.5,59.52,59.49,59.51,26412.0,51.0771,51.0942,51.0685,51.0857,26412.0
2020-07-17 13:45:00,59.52,59.52,59.5,59.52,83177.0,51.0942,51.0942,51.0771,51.0942,83177.0
2020-07-17 13:50:00,59.52,59.52,59.5,59.5,53118.0,51.0942,51.0942,51.0771,51.0771,53118.0
2020-07-17 13:55:00,59.5,59.52,59.48,59.51,19360.0,51.0771,51.0942,51.0599,51.0857,19360.0
2020-07-17 14:00:00,59.51,59.55,59.5,59.55,33803.0,51.0857,51.12,51.0771,51.12,33803.0
2020-07-17 14:05:00,59.54,59.56,59.53,59.55,35451.0,51.1114,51.1286,51.1028,51.12,35451.0
2020-07-17 14:10:00,59.57,59.58,59.55,59.57,39392.0,51.1372,51.1457,51.12,51.1372,39392.0
2020-07-17 14:15:00,59.57,59.58,59.56,59.57,11124.0,51.1372,51.1457,51.1286,51.1372,11124.0
2020-07-17 14:20:00,59.58,59.59,59.55,59.55,28636.0,51.1457,51.1543,51.12,51.12,28636.0
2020-07-17 14:25:00,59.56,59.57,59.56,59.57,6462.0,51.1286,51.1372,51.1286,51.1372,6462.0
2020-07-17 14:30:00,59.57,59.57,59.54,59.54,22722.0,51.1372,51.1372,51.1114,51.1114,22722.0
2020-07-17 14:35:00,59.54,59.57,59.54,59.56,16786.0,51.1114,51.1372,51.1114,51.1286,16786.0
2020-07-17 14:40:00,59.56,59.57,59.55,59.56,9258.0,51.1286,51.1372,51.12,51.1286,9258.0
2020-07-17 14:45:00,59.57,59.57,59.55,59.56,18980.0,51.1372,51.1372,51.12,51.1286,18980.0
2020-07-17 14:50:00,59.57,59.59,59.56,59.59,29490.0,51.1372,51.1543,51.1286,51.1543,29490.0
2020-07-17 14:55:00,59.59,59.59,59.53,59.54,61831.0,51.1543,51.1543,51.1028,51.1114,61831.0
2020-07-17 15:00:00,59.53,59.54,59.5,59.51,31532.0,51.1028,51.1114,51.0771,51.0857,31532.0
2020-07-17 15:05:00,59.51,59.56,59.5,59.54,17883.0,51.0857,51.1286,51.0771,51.1114,17883.0
2020-07-17 15:10:00,59.54,59.55,59.52,59.53,50805.0,51.1114,51.12,51.0942,51.1028,50805.0
2020-07-17 15:15:00,59.53,59.56,59.52,59.55,24189.0,51.1028,51.1286,51.0942,51.12,24189.0
2020-07-17 15:20:00,59.55,59.59,59.54,59.58,29137.0,51.12,51.1543,51.1114,51.1457,29137.0
2020-07-17 15:25:00,59.6,59.6,59.57,59.59,41182.0,51.1629,51.1629,51.1372,51.1543,41182.0
2020-07-17 15:30:00,59.59,59.63,59.58,59.62,48099.0,51.1543,51.1887,51.1457,51.1801,48099.0
2020-07-17 15:35:00,59.62,59.63,59.59,59.6,106199.0,51.1801,51.1887,51.1543,51.1629,106199.0
2020-07-17 15:40:00,59.61,59.63,59.6,59.62,105830.0,51.1715,51.1887,51.1629,51.1801,105830.0
2020-07-17 15:45:00,59.63,59.63,59.59,59.62,86078.0,51.1887,51.1887,51.1543,51.1801,86078.0
2020-07-17 15:50:00,59.62,59.62,59.56,59.57,179012.0,51.1801,51.1801,51.1286,51.1372,179012.0
2020-07-17 15:55:00,59.57,59.63,59.57,59.61,155658.0,51.1372,51.1887,51.1372,51.1715,155658.0
2020-07-20 09:30:00,59.66,59.82,59.63,59.74,222025.0,51.2144,51.3518,51.1887,51.2831,222025.0
2020-07-20 09:35:00,59.74,59.76,59.55,59.68,130605.0,51.2831,51.3003,51.12,51.2316,130605.0
2020-07-20 09:40:00,59.7,59.7,59.54,59.56,69713.0,51.2488,51.2488,51.1114,51.1286,69713.0
2020-07-20 09:45:00,59.55,59.59,59.49,59.49,147394.0,51.12,51.1543,51.0685,51.0685,147394.0
2020-07-20 09:50:00,59.49,59.59,59.47,59.58,190179.0,51.0685,51.1543,51.0513,51.1457,190179.0
2020-07-20 09:55:00,59.57,59.57,59.51,59.56,115160.0,51.1372,51.1372,51.0857,51.1286,115160.0
2020-07-20 10:00:00,59.57,59.6,59.51,59.6,33235.0,51.1372,51.1629,51.0857,51.1629,33235.0
2020-07-20 10:05:00,59.6,59.64,59.6,59.63,49302.0,51.1629,51.1973,51.1629,51.1887,49302.0
2020-07-20 10:10:00,59.63,59.66,59.6,59.65,50626.0,51.1887,51.2144,51.1629,51.2058,50626.0
2020-07-20 10:15:00,59.66,59.67,59.63,59.66,24057.0,51.2144,51.223,51.1887,51.2144,24057.0
2020-07-20 10:20:00,59.67,59.72,59.65,59.72,37290.0,51.223,51.2659,51.2058,51.2659,37290.0
2020-07-20 10:25:00,59.73,59.74,59.68,59.73,94190.0,51.2745,51.2831,51.2316,51.2745,94190.0
2020-07-20 10:30:00,59.74,59.75,59.72,59.74,26182.0,51.2831,51.2917,51.2659,51.2831,26182.0
2020-07-20 10:35:00,59.75,59.83,59.75,59.81,39372.0,51.2917,51.3604,51.2917,51.3432,39372.0
2020-07-20 10:40:00,59.81,59.84,59.79,59.8,26142.0,51.3432,51.3689,51.326,51.3346,26142.0
2020-07-20 10:45:00,59.8,59.82,59.78,59.8,34647.0,51.3346,51.3518,51.3174,51.3346,34647.0
2020-07-20 10:50:00,59.8,59.81,59.74,59.74,45720.0,51.3346,51.3432,51.2831,51.2831,45720.0
2020-07-20 10:55:00,59.75,59.77,59.71,59.73,43420.0,51.2917,51.3089,51.2573,51.2745,43420.0
2020-07-20 11:00:00,59.73,59.78,59.73,59.77,76246.0,51.2745,51.3174,51.2745,51.3089,76246.0
2020-07-20 11:05:00,59.77,59.79,59.76,59.76,23800.0,51.3089,51.326,51.3003,51.3003,23800.0
2020-07-20 11:10:00,59.75,59.79,59.75,59.77,27354.0,51.2917,51.326,51.2917,51.3089,27354.0
2020-07-20 11:15:00,59.77,59.8,59.75,59.78,13850.0,51.3089,51.3346,51.2917,51.3174,13850.0
2020-07-20 11:20:00,59.78,59.8,59.73,59.76,17858.0,51.3174,51.3346,51.2745,51.3003,17858.0
2020-07-20 11:25:00,59.76,59.82,59.75,59.8,18385.0,51.3003,51.3518,51.2917,51.3346,18385.0
2020-07-20 11:30:00,59.8,59.81,59.78,59.79,23605.0,51.3346,51.3432,51.3174,51.326,23605.0
2020-07-20 11:35:00,59.79,59.82,59.75,59.82,46906.0,51.326,51.3518,51.2917,51.3518,46906.0
2020-07-20 11:40:00,59.82,59.83,59.8,59.83,23975.0,51.3518,51.3604,51.3346,51.3604,23975.0
2020-07-20 11:45:00,59.83,59.85,59.81,59.84,21929.0,51.3604,51.3775,51.3432,51.3689,21929.0
2020-07-20 11:50:00,59.83,59.84,59.81,59.83,37841.0,51.3604,51.3689,51.3432,51.3604,37841.0
2020-07-20 11:55:00,59.83,59.84,59.82,59.83,26502.0,51.3604,51.3689,51.3518,51.3604,26502.0
2020-07-20 12:00:00,59.83,59.84,59.79,59.8,77846.0,51.3604,51.3689,51.326,51.3346,77846.0
2020-07-20 12:05:00,59.8,59.81,59.79,59.8,15610.0,51.3346,51.3432,51.326,51.3346,15610.0
2020-07-20 12:10:00,59.8,59.84,59.8,59.83,16536.0,51.3346,51.3689,51.3346,51.3604,16536.0
2020-07-20 12:15:00,59.83,59.84,59.82,59.84,9375.0,51.3604,51.3689,51.3518,51.3689,9375.0
2020-07-20 12:20:00,59.84,59.84,59.78,59.79,35234.0,51.3689,51.3689,51.3174,51.326,35234.0
2020-07-20 12:25:00,59.78,59.79,59.73,59.74,63660.0,51.3174,51.326,51.2745,51.2831,63660.0
2020-07-20 12:30:00,59.73,59.76,59.73,59.76,24921.0,51.2745,51.3003,51.2745,51.3003,24921.0
2020-07-20 12:35:00,59.77,59.79,59.76,59.79,20160.0,51.3089,51.326,51.3003,51.326,20160.0
2020-07-20 12:40:00,59.8,59.8,59.78,59.79,33444.0,51.3346,51.3346,51.3174,51.326,33444.0
2020-07-20 12:45:00,59.79,59.81,59.79,59.79,11632.0,51.326,51.3432,51.326,51.326,11632.0
2020-07-20 12:50:00,59.8,59.8,59.77,59.78,17541.0,51.3346,51.3346,51.3089,51.3174,17541.0
2020-07-20 12:55:00,59.78,59.79,59.76,59.79,17644.0,51.3174,51.326,51.3003,51.326,17644.0
2020-07-20 13:00:00,59.79,59.8,59.77,59.78,7639.0,51.326,51.3346,51.3089,51.3174,7639.0
2020-07-20 13:05:00,59.78,59.8,59.77,59.78,11112.0,51.3174,51.3346,51.3089,51.3174,11112.0
2020-07-20 13:10:00,59.79,59.79,59.75,59.77,10329.0,51.326,51.326,51.2917,51.3089,10329.0
2020-07-20 13:15:00,59.77,59.82,59.76,59.8,12159.0,51.3089,51.3518,51.3003,51.3346,12159.0
2020-07-20 13:20:00,59.8,59.81,59.79,59.8,37655.0,51.3346,51.3432,51.326,51.3346,37655.0
2020-07-20 13:25:00,59.8,59.8,59.79,59.8,16889.0,51.3346,51.3346,51.326,51.3346,16889.0
2020-07-20 13:30:00,59.8,59.81,59.79,59.8,33626.0,51.3346,51.3432,51.326,51.3346,33626.0
2020-07-20 13:35:00,59.8,59.8,59.78,59.8,31899.0,51.3346,51.3346,51.3174,51.3346,31899.0
2020-07-20 13:40:00,59.79,59.85,59.79,59.84,22898.0,51.326,51.3775,51.326,51.3689,22898.0
2020-07-20 13:45:00,59.84,59.84,59.81,59.82,30486.0,51.3689,51.3689,51.3432,51.3518,30486.0
2020-07-20 13:50:00,59.82,59.84,59.82,59.84,30123.0,51.3518,51.3689,51.3518,51.3689,30123.0
2020-07-20 13:55:00,59.84,59.84,59.82,59.83,34851.0,51.3689,51.3689,51.3518,51.3604,34851.0
2020-07-20 14:00:00,59.83,59.83,59.8,59.81,48487.0,51.3604,51.3604,51.3346,51.3432,48487.0
2020-07-20 14:05:00,59.82,59.83,59.8,59.82,24715.0,51.3518,51.3604,51.3346,51.3518,24715.0
2020-07-20 14:10:00,59.82,59.83,59.81,59.82,26893.0,51.3518,51.3604,51.3432,51.3518,26893.0
2020-07-20 14:15:00,59.82,59.83,59.8,59.81,21154.0,51.3518,51.3604,51.3346,51.3432,21154.0
2020-07-20 14:20:00,59.82,59.83,59.81,59.82,25577.0,51.3518,51.3604,51.3432,51.3518,25577.0
2020-07-20 14:25:00,59.83,59.83,59.81,59.82,20236.0,51.3604,51.3604,51.3432,51.3518,20236.0
2020-07-20 14:30:00,59.83,59.84,59.81,59.83,52029.0,51.3604,51.3689,51.3432,51.3604,52029.0
2020-07-20 14:35:00,59.84,59.84,59.81,59.83,90776.0,51.3689,51.3689,51.3432,51.3604,90776.0
2020-07-20 14:40:00,59.83,59.83,59.81,59.82,31646.0,51.3604,51.3604,51.3432,51.3518,31646.0
2020-07-20 14:45:00,59.82,59.82,59.8,59.81,41154.0,51.3518,51.3518,51.3346,51.3432,41154.0
2020-07-20 14:50:00,59.81,59.82,59.8,59.8,58550.0,51.3432,51.3518,51.3346,51.3346,58550.0
2020-07-20 14:55:00,59.8,59.81,59.79,59.8,29975.0,51.3346,51.3432,51.326,51.3346,29975.0
2020-07-20 15:00:00,59.79,59.82,59.79,59.8,16507.0,51.326,51.3518,51.326,51.3346,16507.0
2020-07-20 15:05:00,59.8,59.81,59.79,59.79,13344.0,51.3346,51.3432,51.326,51.326,13344.0
2020-07-20 15:10:00,59.79,59.81,59.77,59.8,42278.0,51.326,51.3432,51.3089,51.3346,42278.0
2020-07-20 15:15:00,59.8,59.84,59.79,59.83,42307.0,51.3346,51.3689,51.326,51.3604,42307.0
2020-07-20 15:20:00,59.83,59.85,59.82,59.85,71414.0,51.3604,51.3775,51.3518,51.3775,71414.0
2020-07-20 15:25:00,59.84,59.89,59.84,59.88,36190.0,51.3689,51.4119,51.3689,51.4033,36190.0
2020-07-20 15:30:00,59.88,59.92,59.88,59.91,73469.0,51.4033,51.4376,51.4033,51.429,73469.0
2020-07-20 15:35:00,59.91,59.93,59.9,59.92,86339.0,51.429,51.4462,51.4204,51.4376,86339.0
2020-07-20 15:40:00,59.92,59.93,59.9,59.91,24211.0,51.4376,51.4462,51.4204,51.429,24211.0
2020-07-20 15:45:00,59.91,59.93,59.9,59.93,47035.0,51.429,51.4462,51.4204,51.4462,47035.0
2020-07-20 15:50:00,59.94,59.96,59.89,59.93,94516.0,51.4548,51.472,51.4119,51.4462,94516.0
2020-07-20 15:55:00,59.92,59.94,59.88,59.91,160422.0,51.4376,51.4548,51.4033,51.429,160422.0
2020-07-21 09:30:00,60.26,60.27,60.19,60.25,88088.0,51.7295,51.7381,51.6694,51.7209,88088.0
2020-07-21 09:35:00,60.25,60.29,60.23,60.25,72447.0,51.7209,51.7552,51.7037,51.7209,72447.0
2020-07-21 09:40:00,60.25,60.28,60.23,60.26,96014.0,51.7209,51.7467,51.7037,51.7295,96014.0
2020-07-21 09:45:00,60.24,60.3,60.22,60.3,39622.0,51.7123,51.7638,51.6951,51.7638,39622.0
2020-07-21 09:50:00,60.3,60.39,60.29,60.39,47807.0,51.7638,51.8411,51.7552,51.8411,47807.0
2020-07-21 09:55:00,60.39,60.4,60.32,60.34,63395.0,51.8411,51.8497,51.781,51.7982,63395.0
2020-07-21 10:00:00,60.36,60.36,60.3,60.34,206424.0,51.8153,51.8153,51.7638,51.7982,206424.0
2020-07-21 10:05:00,60.34,60.35,60.25,60.26,153903.0,51.7982,51.8067,51.7209,51.7295,153903.0
2020-07-21 10:10:00,60.25,60.28,60.21,60.21,40363.0,51.7209,51.7467,51.6866,51.6866,40363.0
2020-07-21 10:15:00,60.23,60.3,60.21,60.3,36619.0,51.7037,51.7638,51.6866,51.7638,36619.0
2020-07-21 10:20:00,60.3,60.31,60.28,60.28,76410.0,51.7638,51.7724,51.7467,51.7467,76410.0
2020-07-21 10:25:00,60.27,60.27,60.11,60.12,65999.0,51.7381,51.7381,51.6007,51.6093,65999.0
2020-07-21 10:30:00,60.12,60.18,60.12,60.18,43426.0,51.6093,51.6608,51.6093,51.6608,43426.0
2020-07-21 10:35:00,60.17,60.19,60.1,60.19,47422.0,51.6522,51.6694,51.5921,51.6694,47422.0
2020-07-21 10:40:00,60.19,60.24,60.17,60.19,66307.0,51.6694,51.7123,51.6522,51.6694,66307.0
2020-07-21 10:45:00,60.19,60.3,60.19,60.3,51304.0,51.6694,51.7638,51.6694,51.7638,51304.0
2020-07-21 10:50:00,60.3,60.35,60.3,60.34,39046.0,51.7638,51.8067,51.7638,51.7982,39046.0
2020-07-21 10:55:00,60.35,60.38,60.31,60.32,32980.0,51.8067,51.8325,51.7724,51.781,32980.0
2020-07-21 11:00:00,60.32,60.35,60.29,60.3,34568.0,51.781,51.8067,51.7552,51.7638,34568.0
2020-07-21 11:05:00,60.31,60.31,60.23,60.24,159139.0,51.7724,51.7724,51.7037,51.7123,159139.0
2020-07-21 11:10:00,60.25,60.29,60.21,60.28,137038.0,51.7209,51.7552,51.6866,51.7467,137038.0
2020-07-21 11:15:00,60.28,60.36,60.27,60.34,37199.0,51.7467,51.8153,51.7381,51.7982,37199.0
2020-07-21 11:20:00,60.34,60.34,60.3,60.33,73186.0,51.7982,51.7982,51.7638,51.7896,73186.0
2020-07-21 11:25:00,60.33,60.34,60.27,60.32,51622.0,51.7896,51.7982,51.7381,51.781,51622.0
2020-07-21 11:30:00,60.32,60.35,60.26,60.31,64306.0,51.781,51.8067,51.7295,51.7724,64306.0
2020-07-21 11:35:00,60.3,60.32,60.25,60.25,75074.0,51.7638,51.781,51.7209,51.7209,75074.0
2020-07-21 11:40:00,60.25,60.3,60.24,60.3,24480.0,51.7209,51.7638,51.7123,51.7638,24480.0
2020-07-21 11:45:00,60.3,60.3,60.19,60.2,38451.0,51.7638,51.7638,51.6694,51.678,38451.0
2020-07-21 11:50:00,60.19,60.21,60.15,60.15,19308.0,51.6694,51.6866,51.6351,51.6351,19308.0
2020-07-21 11:55:00,60.14,60.19,60.13,60.19,51276.0,51.6265,51.6694,51.6179,51.6694,51276.0
2020-07-21 12:00:00,60.19,60.2,60.16,60.17,28366.0,51.6694,51.678,51.6436,51.6522,28366.0
2020-07-21 12:05:00,60.18,60.19,60.14,60.18,16451.0,51.6608,51.6694,51.6265,51.6608,16451.0
2020-07-21 12:10:00,60.18,60.18,60.13,60.16,29686.0,51.6608,51.6608,51.6179,51.6436,29686.0
2020-07-21 12:15:00,60.15,60.18,60.14,60.16,25374.0,51.6351,51.6608,51.6265,51.6436,25374.0
2020-07-21 12:20:00,60.16,60.23,60.15,60.2,51465.0,51.6436,51.7037,51.6351,51.678,51465.0
2020-07-21 12:25:00,60.19,60.26,60.17,60.26,60668.0,51.6694,51.7295,51.6522,51.7295,60668.0
2020-07-21 12:30:00,60.26,60.27,60.25,60.27,12477.0,51.7295,51.7381,51.7209,51.7381,12477.0
2020-07-21 12:35:00,60.27,60.27,60.23,60.24,37917.0,51.7381,51.7381,51.7037,51.7123,37917.0
2020-07-21 12:40:00,60.24,60.29,60.23,60.29,22074.0,51.7123,51.7552,51.7037,51.7552,22074.0
2020-07-21 12:45:00,60.29,60.3,60.27,60.28,93301.0,51.7552,51.7638,51.7381,51.7467,93301.0
2020-07-21 12:50:00,60.27,60.3,60.26,60.28,66063.0,51.7381,51.7638,51.7295,51.7467,66063.0
2020-07-21 12:55:00,60.3,60.32,60.29,60.32,17744.0,51.7638,51.781,51.7552,51.781,17744.0
2020-07-21 13:00:00,60.31,60.33,60.3,60.3,18095.0,51.7724,51.7896,51.7638,51.7638,18095.0
2020-07-21 13:05:00,60.3,60.32,60.29,60.31,10073.0,51.7638,51.781,51.7552,51.7724,10073.0
2020-07-21 13:10:00,60.3,60.31,60.28,60.28,10900.0,51.7638,51.7724,51.7467,51.7467,10900.0
2020-07-21 13:15:00,60.27,60.31,60.26,60.31,18708.0,51.7381,51.7724,51.7295,51.7724,18708.0
2020-07-21 13:20:00,60.31,60.32,60.29,60.29,31132.0,51.7724,51.781,51.7552,51.7552,31132.0
2020-07-21 13:25:00,60.3,60.33,60.28,60.33,43951.0,51.7638,51.7896,51.7467,51.7896,43951.0
2020-07-21 13:30:00,60.33,60.37,60.31,60.36,16722.0,51.7896,51.8239,51.7724,51.8153,16722.0
2020-07-21 13:35:00,60.36,60.36,60.33,60.35,25272.0,51.8153,51.8153,51.7896,51.8067,25272.0
2020-07-21 13:40:00,60.34,60.37,60.34,60.36,28731.0,51.7982,51.8239,51.7982,51.8153,28731.0
2020-07-21 13:45:00,60.36,60.4,60.35,60.4,77639.0,51.8153,51.8497,51.8067,51.8497,77639.0
2020-07-21 13:50:00,60.4,60.41,60.37,60.38,56057.0,51.8497,51.8583,51.8239,51.8325,56057.0
2020-07-21 13:55:00,60.38,60.39,60.36,60.37,17033.0,51.8325,51.8411,51.8153,51.8239,17033.0
2020-07-21 14:00:00,60.37,60.42,60.36,60.41,43958.0,51.8239,51.8668,51.8153,51.8583,43958.0
2020-07-21 14:05:00,60.42,60.44,60.4,60.44,23119.0,51.8668,51.884,51.8497,51.884,23119.0
2020-07-21 14:10:00,60.44,60.44,60.4,60.41,58579.0,51.884,51.884,51.8497,51.8583,58579.0
2020-07-21 14:15:00,60.42,60.42,60.36,60.36,44626.0,51.8668,51.8668,51.8153,51.8153,44626.0
2020-07-21 14:20:00,60.36,60.38,60.36,60.37,41508.0,51.8153,51.8325,51.8153,51.8239,41508.0
2020-07-21 14:25:00,60.37,60.39,60.35,60.38,46543.0,51.8239,51.8411,51.8067,51.8325,46543.0
2020-07-21 14:30:00,60.39,60.39,60.34,60.36,50261.0,51.8411,51.8411,51.7982,51.8153,50261.0
2020-07-21 14:35:00,60.36,60.37,60.34,60.37,74968.0,51.8153,51.8239,51.7982,51.8239,74968.0
2020-07-21 14:40:00,60.37,60.38,60.35,60.36,37807.0,51.8239,51.8325,51.8067,51.8153,37807.0
2020-07-21 14:45:00,60.36,60.37,60.34,60.37,113830.0,51.8153,51.8239,51.7982,51.8239,113830.0
2020-07-21 14:50:00,60.37,60.38,60.35,60.38,61272.0,51.8239,51.8325,51.8067,51.8325,61272.0
2020-07-21 14:55:00,60.38,60.39,60.36,60.37,77259.0,51.8325,51.8411,51.8153,51.8239,77259.0
2020-07-21 15:00:00,60.37,60.39,60.35,60.37,56254.0,51.8239,51.8411,51.8067,51.8239,56254.0
2020-07-21 15:05:00,60.38,60.39,60.33,60.33,55735.0,51.8325,51.8411,51.7896,51.7896,55735.0
2020-07-21 15:10:00,60.33,60.34,60.23,60.26,95839.0,51.7896,51.7982,51.7037,51.7295,95839.0
2020-07-21 15:15:00,60.25,60.26,60.18,60.19,31681.0,51.7209,51.7295,51.6608,51.6694,31681.0
2020-07-21 15:20:00,60.19,60.23,60.16,60.2,182863.0,51.6694,51.7037,51.6436,51.678,182863.0
2020-07-21 15:25:00,60.2,60.26,60.18,60.2,75319.0,51.678,51.7295,51.6608,51.678,75319.0
2020-07-21 15:30:00,60.19,60.22,60.17,60.18,108074.0,51.6694,51.6951,51.6522,51.6608,108074.0
2020-07-21 15:35:00,60.18,60.18,60.12,60.13,64404.0,51.6608,51.6608,51.6093,51.6179,64404.0
2020-07-21 15:40:00,60.12,60.16,60.09,60.15,91741.0,51.6093,51.6436,51.5836,51.6351,91741.0
2020-07-21 15:45:00,60.16,60.19,60.14,60.18,57364.0,51.6436,51.6694,51.6265,51.6608,57364.0
2020-07-21 15:50:00,60.17,60.17,60.05,60.09,95706.0,51.6522,51.6522,51.5492,51.5836,95706.0
2020-07-21 15:55:00,60.09,60.12,60.06,60.11,192797.0,51.5836,51.6093,51.5578,51.6007,192797.0
2020-07-22 09:30:00,60.12,60.14,60.08,60.11,182481.0,51.6093,51.6265,51.575,51.6007,182481.0
2020-07-22 09:35:00,60.11,60.16,60.08,60.14,259527.0,51.6007,51.6436,51.575,51.6265,259527.0
2020-07-22 09:40:00,60.15,60.18,60.13,60.16,81697.0,51.6351,51.6608,51.6179,51.6436,81697.0
2020-07-22 09:45:00,60.16,60.2,60.15,60.2,29121.0,51.6436,51.678,51.6351,51.678,29121.0
2020-07-22 09:50:00,60.2,60.27,60.18,60.27,28114.0,51.678,51.7381,51.6608,51.7381,28114.0
2020-07-22 09:55:00,60.27,60.27,60.18,60.19,55098.0,51.7381,51.7381,51.6608,51.6694,55098.0
2020-07-22 10:00:00,60.19,60.19,60.13,60.15,65938.0,51.6694,51.6694,51.6179,51.6351,65938.0
2020-07-22 10:05:00,60.14,60.16,60.09,60.13,108679.0,51.6265,51.6436,51.5836,51.6179,108679.0
2020-07-22 10:10:00,60.14,60.16,60.11,60.13,23049.0,51.6265,51.6436,51.6007,51.6179,23049.0
2020-07-22 10:15:00,60.13,60.18,60.12,60.17,43759.0,51.6179,51.6608,51.6093,51.6522,43759.0
2020-07-22 10:20:00,60.17,60.19,60.13,60.16,21277.0,51.6522,51.6694,51.6179,51.6436,21277.0
2020-07-22 10:25:00,60.16,60.18,60.1,60.11,41326.0,51.6436,51.6608,51.5921,51.6007,41326.0
2020-07-22 10:30:00,60.1,60.15,60.09,60.13,29588.0,51.5921,51.6351,51.5836,51.6179,29588.0
2020-07-22 10:35:00,60.12,60.22,60.12,60.22,48071.0,51.6093,51.6951,51.6093,51.6951,48071.0
2020-07-22 10:40:00,60.21,60.22,60.19,60.21,60574.0,51.6866,51.6951,51.6694,51.6866,60574.0
2020-07-22 10:45:00,60.21,60.25,60.12,60.14,83331.0,51.6866,51.7209,51.6093,51.6265,83331.0
2020-07-22 10:50:00,60.13,60.14,60.06,60.08,60973.0,51.6179,51.6265,51.5578,51.575,60973.0
2020-07-22 10:55:00,60.09,60.15,60.08,60.15,54601.0,51.5836,51.6351,51.575,51.6351,54601.0
2020-07-22 11:00:00,60.14,60.16,60.1,60.12,44662.0,51.6265,51.6436,51.5921,51.6093,44662.0
2020-07-22 11:05:00,60.13,60.13,60.06,60.07,29303.0,51.6179,51.6179,51.5578,51.5664,29303.0
2020-07-22 11:10:00,60.05,60.08,60.03,60.03,28635.0,51.5492,51.575,51.532,51.532,28635.0
2020-07-22 11:15:00,60.03,60.12,60.02,60.1,76321.0,51.532,51.6093,51.5235,51.5921,76321.0
2020-07-22 11:20:00,60.1,60.16,60.09,60.15,137743.0,51.5921,51.6436,51.5836,51.6351,137743.0
2020-07-22 11:25:00,60.15,60.18,60.14,60.17,166930.0,51.6351,51.6608,51.6265,51.6522,166930.0
2020-07-22 11:30:00,60.18,60.19,60.14,60.14,165401.0,51.6608,51.6694,51.6265,51.6265,165401.0
2020-07-22 11:35:00,60.15,60.19,60.13,60.18,56096.0,51.6351,51.6694,51.6179,51.6608,56096.0
2020-07-22 11:40:00,60.19,60.21,60.18,60.2,22572.0,51.6694,51.6866,51.6608,51.678,22572.0
2020-07-22 11:45:00,60.2,60.21,60.18,60.2,33038.0,51.678,51.6866,51.6608,51.678,33038.0
2020-07-22 11:50:00,60.2,60.21,60.19,60.21,47000.0,51.678,51.6866,51.6694,51.6866,47000.0
2020-07-22 11:55:00,60.21,60.21,60.19,60.19,23093.0,51.6866,51.6866,51.6694,51.6694,23093.0
2020-07-22 12:00:00,60.2,60.22,60.19,60.2,17828.0,51.678,51.6951,51.6694,51.678,17828.0
2020-07-22 12:05:00,60.2,60.21,60.17,60.18,19881.0,51.678,51.6866,51.6522,51.6608,19881.0
2020-07-22 12:10:00,60.18,60.28,60.18,60.27,51849.0,51.6608,51.7467,51.6608,51.7381,51849.0
2020-07-22 12:15:00,60.28,60.29,60.24,60.24,40726.0,51.7467,51.7552,51.7123,51.7123,40726.0
2020-07-22 12:20:00,60.24,60.25,60.21,60.22,21840.0,51.7123,51.7209,51.6866,51.6951,21840.0
2020-07-22 12:25:00,60.21,60.23,60.21,60.23,27835.0,51.6866,51.7037,51.6866,51.7037,27835.0
2020-07-22 12:30:00,60.23,60.23,60.19,60.2,72033.0,51.7037,51.7037,51.6694,51.678,72033.0
2020-07-22 12:35:00,60.21,60.21,60.2,60.21,8024.0,51.6866,51.6866,51.678,51.6866,8024.0
2020-07-22 12:40:00,60.21,60.21,60.19,60.2,35516.0,51.6866,51.6866,51.6694,51.678,35516.0
2020-07-22 12:45:00,60.2,60.22,60.19,60.22,26443.0,51.678,51.6951,51.6694,51.6951,26443.0
2020-07-22 12:50:00,60.23,60.23,60.18,60.19,18504.0,51.7037,51.7037,51.6608,51.6694,18504.0
2020-07-22 12:55:00,60.2,60.22,60.2,60.21,14159.0,51.678,51.6951,51.678,51.6866,14159.0
2020-07-22 13:00:00,60.22,60.22,60.2,60.22,26305.0,51.6951,51.6951,51.678,51.6951,26305.0
2020-07-22 13:05:00,60.21,60.22,60.19,60.19,46178.0,51.6866,51.6951,51.6694,51.6694,46178.0
2020-07-22 13:10:00,60.19,60.21,60.17,60.2,109790.0,51.6694,51.6866,51.6522,51.678,109790.0
2020-07-22 13:15:00,60.2,60.22,60.19,60.21,12266.0,51.678,51.6951,51.6694,51.6866,12266.0
2020-07-22 13:20:00,60.21,60.23,60.2,60.21,41023.0,51.6866,51.7037,51.678,51.6866,41023.0
2020-07-22 13:25:00,60.21,60.21,60.18,60.2,41842.0,51.6866,51.6866,51.6608,51.678,41842.0
2020-07-22 13:30:00,60.2,60.2,60.15,60.16,153911.0,51.678,51.678,51.6351,51.6436,153911.0
2020-07-22 13:35:00,60.16,60.17,60.14,60.16,137983.0,51.6436,51.6522,51.6265,51.6436,137983.0
2020-07-22 13:40:00,60.17,60.18,60.16,60.18,32448.0,51.6522,51.6608,51.6436,51.6608,32448.0
2020-07-22 13:45:00,60.18,60.18,60.11,60.14,136568.0,51.6608,51.6608,51.6007,51.6265,136568.0
2020-07-22 13:50:00,60.14,60.14,60.1,60.11,53994.0,51.6265,51.6265,51.5921,51.6007,53994.0
2020-07-22 13:55:00,60.11,60.11,60.06,60.07,25654.0,51.6007,51.6007,51.5578,51.5664,25654.0
2020-07-22 14:00:00,60.07,60.14,60.07,60.14,27300.0,51.5664,51.6265,51.5664,51.6265,27300.0
2020-07-22 14:05:00,60.14,60.14,60.11,60.13,19623.0,51.6265,51.6265,51.6007,51.6179,19623.0
2020-07-22 14:10:00,60.12,60.14,60.11,60.13,19978.0,51.6093,51.6265,51.6007,51.6179,19978.0
2020-07-22 14:15:00,60.11,60.15,60.1,60.15,61417.0,51.6007,51.6351,51.5921,51.6351,61417.0
2020-07-22 14:20:00,60.14,60.16,60.12,60.13,23814.0,51.6265,51.6436,51.6093,51.6179,23814.0
2020-07-22 14:25:00,60.14,60.15,60.12,60.15,30569.0,51.6265,51.6351,51.6093,51.6351,30569.0
2020-07-22 14:30:00,60.14,60.15,60.11,60.14,20161.0,51.6265,51.6351,51.6007,51.6265,20161.0
2020-07-22 14:35:00,60.13,60.18,60.13,60.18,30861.0,51.6179,51.6608,51.6179,51.6608,30861.0
2020-07-22 14:40:00,60.18,60.19,60.16,60.18,25826.0,51.6608,51.6694,51.6436,51.6608,25826.0
2020-07-22 14:45:00,60.18,60.19,60.17,60.19,53389.0,51.6608,51.6694,51.6522,51.6694,53389.0
2020-07-22 14:50:00,60.19,60.22,60.18,60.22,30570.0,51.6694,51.6951,51.6608,51.6951,30570.0
2020-07-22 14:55:00,60.21,60.21,60.18,60.19,28102.0,51.6866,51.6866,51.6608,51.6694,28102.0
2020-07-22 15:00:00,60.19,60.22,60.18,60.21,36797.0,51.6694,51.6951,51.6608,51.6866,36797.0
2020-07-22 15:05:00,60.2,60.23,60.19,60.23,27578.0,51.678,51.7037,51.6694,51.7037,27578.0
2020-07-22 15:10:00,60.23,60.29,60.21,60.27,68738.0,51.7037,51.7552,51.6866,51.7381,68738.0
2020-07-22 15:15:00,60.27,60.28,60.24,60.25,33320.0,51.7381,51.7467,51.7123,51.7209,33320.0
2020-07-22 15:20:00,60.24,60.25,60.22,60.23,46128.0,51.7123,51.7209,51.6951,51.7037,46128.0
2020-07-22 15:25:00,60.23,60.24,60.2,60.21,25619.0,51.7037,51.7123,51.678,51.6866,25619.0
2020-07-22 15:30:00,60.21,60.23,60.18,60.2,54034.0,51.6866,51.7037,51.6608,51.678,54034.0
2020-07-22 15:35:00,60.2,60.25,60.19,60.24,32666.0,51.678,51.7209,51.6694,51.7123,32666.0
2020-07-22 15:40:00,60.24,60.3,60.23,60.29,25004.0,51.7123,51.7638,51.7037,51.7552,25004.0
2020-07-22 15:45:00,60.29,60.33,60.28,60.33,52314.0,51.7552,51.7896,51.7467,51.7896,52314.0
2020-07-22 15:50:00,60.33,60.34,60.27,60.28,217363.0,51.7896,51.7982,51.7381,51.7467,217363.0
2020-07-22 15:55:00,60.28,60.29,60.24,60.24,499103.0,51.7467,51.7552,51.7123,51.7123,499103.0
2020-07-23 09:30:00,60.14,60.17,60.1,60.13,190628.0,51.6265,51.6522,51.5921,51.6179,190628.0
2020-07-23 09:35:00,60.14,60.16,60.09,60.13,67685.0,51.6265,51.6436,51.5836,51.6179,67685.0
2020-07-23 09:40:00,60.14,60.16,60.11,60.14,102786.0,51.6265,51.6436,51.6007,51.6265,102786.0
2020-07-23 09:45:00,60.15,60.21,60.14,60.19,59644.0,51.6351,51.6866,51.6265,51.6694,59644.0
2020-07-23 09:50:00,60.2,60.25,60.2,60.24,26063.0,51.678,51.7209,51.678,51.7123,26063.0
2020-07-23 09:55:00,60.23,60.25,60.19,60.25,178971.0,51.7037,51.7209,51.6694,51.7209,178971.0
2020-07-23 10:00:00,60.25,60.25,60.18,60.22,91790.0,51.7209,51.7209,51.6608,51.6951,91790.0
2020-07-23 10:05:00,60.23,60.25,60.22,60.23,124814.0,51.7037,51.7209,51.6951,51.7037,124814.0
2020-07-23 10:10:00,60.22,60.23,60.08,60.09,94953.0,51.6951,51.7037,51.575,51.5836,94953.0
2020-07-23 10:15:00,60.09,60.16,60.06,60.06,60733.0,51.5836,51.6436,51.5578,51.5578,60733.0
2020-07-23 10:20:00,60.06,60.09,60.0,60.03,31756.0,51.5578,51.5836,51.5063,51.532,31756.0
2020-07-23 10:25:00,60.05,60.17,60.05,60.17,31203.0,51.5492,51.6522,51.5492,51.6522,31203.0
2020-07-23 10:30:00,60.18,60.2,60.17,60.18,30065.0,51.6608,51.678,51.6522,51.6608,30065.0
2020-07-23 10:35:00,60.18,60.24,60.17,60.22,38649.0,51.6608,51.7123,51.6522,51.6951,38649.0
2020-07-23 10:40:00,60.23,60.26,60.21,60.22,70343.0,51.7037,51.7295,51.6866,51.6951,70343.0
2020-07-23 10:45:00,60.23,60.23,60.18,60.21,79666.0,51.7037,51.7037,51.6608,51.6866,79666.0
2020-07-23 10:50:00,60.21,60.23,60.16,60.16,46135.0,51.6866,51.7037,51.6436,51.6436,46135.0
2020-07-23 10:55:00,60.16,60.23,60.14,60.16,39648.0,51.6436,51.7037,51.6265,51.6436,39648.0
2020-07-23 11:00:00,60.17,60.22,60.12,60.13,46551.0,51.6522,51.6951,51.6093,51.6179,46551.0
2020-07-23 11:05:00,60.13,60.21,60.09,60.21,113385.0,51.6179,51.6866,51.5836,51.6866,113385.0
2020-07-23 11:10:00,60.21,60.24,60.17,60.23,45553.0,51.6866,51.7123,51.6522,51.7037,45553.0
2020-07-23 11:15:00,60.23,60.26,60.19,60.22,29232.0,51.7037,51.7295,51.6694,51.6951,29232.0
2020-07-23 11:20:00,60.23,60.25,60.16,60.19,31895.0,51.7037,51.7209,51.6436,51.6694,31895.0
2020-07-23 11:25:00,60.21,60.26,60.2,60.25,27822.0,51.6866,51.7295,51.678,51.7209,27822.0
2020-07-23 11:30:00,60.25,60.31,60.24,60.29,64082.0,51.7209,51.7724,51.7123,51.7552,64082.0
2020-07-23 11:35:00,60.28,60.34,60.25,60.33,78112.0,51.7467,51.7982,51.7209,51.7896,78112.0
2020-07-23 11:40:00,60.33,60.35,60.28,60.29,47559.0,51.7896,51.8067,51.7467,51.7552,47559.0
2020-07-23 11:45:00,60.29,60.35,60.28,60.33,83132.0,51.7552,51.8067,51.7467,51.7896,83132.0
2020-07-23 11:50:00,60.32,60.33,60.26,60.28,70610.0,51.781,51.7896,51.7295,51.7467,70610.0
2020-07-23 11:55:00,60.3,60.34,60.27,60.3,43001.0,51.7638,51.7982,51.7381,51.7638,43001.0
2020-07-23 12:00:00,60.3,60.3,60.2,60.2,31727.0,51.7638,51.7638,51.678,51.678,31727.0
2020-07-23 12:05:00,60.2,60.21,60.12,60.12,136008.0,51.678,51.6866,51.6093,51.6093,136008.0
2020-07-23 12:10:00,60.13,60.19,60.12,60.19,58625.0,51.6179,51.6694,51.6093,51.6694,58625.0
2020-07-23 12:15:00,60.19,60.19,60.15,60.18,39723.0,51.6694,51.6694,51.6351,51.6608,39723.0
2020-07-23 12:20:00,60.18,60.23,60.17,60.18,34353.0,51.6608,51.7037,51.6522,51.6608,34353.0
2020-07-23 12:25:00,60.18,60.23,60.16,60.2,51821.0,51.6608,51.7037,51.6436,51.678,51821.0
2020-07-23 12:30:00,60.21,60.23,60.17,60.2,43959.0,51.6866,51.7037,51.6522,51.678,43959.0
2020-07-23 12:35:00,60.2,60.21,60.16,60.18,80264.0,51.678,51.6866,51.6436,51.6608,80264.0
2020-07-23 12:40:00,60.18,60.24,60.16,60.21,130987.0,51.6608,51.7123,51.6436,51.6866,130987.0
2020-07-23 12:45:00,60.21,60.22,60.17,60.17,40469.0,51.6866,51.6951,51.6522,51.6522,40469.0
2020-07-23 12:50:00,60.17,60.19,60.11,60.12,39483.0,51.6522,51.6694,51.6007,51.6093,39483.0
2020-07-23 12:55:00,60.13,60.14,60.09,60.11,68110.0,51.6179,51.6265,51.5836,51.6007,68110.0
2020-07-23 13:00:00,60.1,60.18,60.09,60.18,85772.0,51.5921,51.6608,51.5836,51.6608,85772.0
2020-07-23 13:05:00,60.17,60.19,60.14,60.15,13568.0,51.6522,51.6694,51.6265,51.6351,13568.0
2020-07-23 13:10:00,60.14,60.17,60.12,60.15,29313.0,51.6265,51.6522,51.6093,51.6351,29313.0
2020-07-23 13:15:00,60.14,60.15,60.06,60.08,56847.0,51.6265,51.6351,51.5578,51.575,56847.0
2020-07-23 13:20:00,60.08,60.08,60.02,60.03,43335.0,51.575,51.575,51.5235,51.532,43335.0
2020-07-23 13:25:00,60.03,60.08,60.03,60.07,32272.0,51.532,51.575,51.532,51.5664,32272.0
2020-07-23 13:30:00,60.07,60.07,59.99,60.01,56622.0,51.5664,51.5664,51.4977,51.5149,56622.0
2020-07-23 13:35:00,60.01,60.02,59.97,60.0,38836.0,51.5149,51.5235,51.4805,51.5063,38836.0
2020-07-23 13:40:00,59.98,59.98,59.9,59.92,85267.0,51.4891,51.4891,51.4204,51.4376,85267.0
2020-07-23 13:45:00,59.92,59.95,59.84,59.84,123568.0,51.4376,51.4634,51.3689,51.3689,123568.0
2020-07-23 13:50:00,59.84,59.88,59.81,59.84,230000.0,51.3689,51.4033,51.3432,51.3689,230000.0
2020-07-23 13:55:00,59.84,59.89,59.81,59.89,73977.0,51.3689,51.4119,51.3432,51.4119,73977.0
2020-07-23 14:00:00,59.85,59.88,59.77,59.78,79362.0,51.3775,51.4033,51.3089,51.3174,79362.0
2020-07-23 14:05:00,59.78,59.82,59.75,59.77,49323.0,51.3174,51.3518,51.2917,51.3089,49323.0
2020-07-23 14:10:00,59.77,59.77,59.69,59.72,62587.0,51.3089,51.3089,51.2402,51.2659,62587.0
2020-07-23 14:15:00,59.72,59.73,59.63,59.72,51843.0,51.2659,51.2745,51.1887,51.2659,51843.0
2020-07-23 14:20:00,59.7,59.79,59.67,59.79,93533.0,51.2488,51.326,51.223,51.326,93533.0
2020-07-23 14:25:00,59.78,59.79,59.74,59.77,50132.0,51.3174,51.326,51.2831,51.3089,50132.0
2020-07-23 14:30:00,59.77,59.85,59.72,59.83,153972.0,51.3089,51.3775,51.2659,51.3604,153972.0
2020-07-23 14:35:00,59.83,59.84,59.68,59.68,189082.0,51.3604,51.3689,51.2316,51.2316,189082.0
2020-07-23 14:40:00,59.69,59.77,59.68,59.75,222784.0,51.2402,51.3089,51.2316,51.2917,222784.0
2020-07-23 14:45:00,59.75,59.78,59.69,59.77,101241.0,51.2917,51.3174,51.2402,51.3089,101241.0
2020-07-23 14:50:00,59.77,59.83,59.76,59.82,45463.0,51.3089,51.3604,51.3003,51.3518,45463.0
2020-07-23 14:55:00,59.8,59.81,59.77,59.8,56536.0,51.3346,51.3432,51.3089,51.3346,56536.0
2020-07-23 15:00:00,59.81,59.84,59.78,59.82,49263.0,51.3432,51.3689,51.3174,51.3518,49263.0
2020-07-23 15:05:00,59.81,59.84,59.73,59.77,162638.0,51.3432,51.3689,51.2745,51.3089,162638.0
2020-07-23 15:10:00,59.75,59.79,59.73,59.76,50595.0,51.2917,51.326,51.2745,51.3003,50595.0
2020-07-23 15:15:00,59.75,59.79,59.74,59.77,77125.0,51.2917,51.326,51.2831,51.3089,77125.0
2020-07-23 15:20:00,59.77,59.8,59.71,59.71,97585.0,51.3089,51.3346,51.2573,51.2573,97585.0
2020-07-23 15:25:00,59.71,59.75,59.66,59.73,110172.0,51.2573,51.2917,51.2144,51.2745,110172.0
2020-07-23 15:30:00,59.72,59.78,59.64,59.76,155622.0,51.2659,51.3174,51.1973,51.3003,155622.0
2020-07-23 15:35:00,59.76,59.79,59.7,59.75,127205.0,51.3003,51.326,51.2488,51.2917,127205.0
2020-07-23 15:40:00,59.74,59.79,59.72,59.75,75326.0,51.2831,51.326,51.2659,51.2917,75326.0
2020-07-23 15:45:00,59.76,59.79,59.73,59.76,88708.0,51.3003,51.326,51.2745,51.3003,88708.0
2020-07-23 15:50:00,59.75,59.75,59.63,59.72,96662.0,51.2917,51.2917,51.1887,51.2659,96662.0
2020-07-23 15:55:00,59.72,59.8,59.71,59.78,340432.0,51.2659,51.3346,51.2573,51.3174,340432.0
2020-07-24 09:30:00,59.43,59.46,59.4,59.44,224767.0,51.017,51.0427,50.9912,51.0256,224767.0
2020-07-24 09:35:00,59.43,59.44,59.31,59.35,317028.0,51.017,51.0256,50.914,50.9483,317028.0
2020-07-24 09:40:00,59.36,59.4,59.34,59.38,102744.0,50.9569,50.9912,50.9397,50.9741,102744.0
2020-07-24 09:45:00,59.38,59.42,59.34,59.4,128094.0,50.9741,51.0084,50.9397,50.9912,128094.0
2020-07-24 09:50:00,59.39,59.45,59.37,59.41,47878.0,50.9826,51.0341,50.9655,50.9998,47878.0
2020-07-24 09:55:00,59.41,59.45,59.4,59.44,124451.0,50.9998,51.0341,50.9912,51.0256,124451.0
2020-07-24 10:00:00,59.44,59.54,59.43,59.52,191874.0,51.0256,51.1114,51.017,51.0942,191874.0
2020-07-24 10:05:00,59.52,59.58,59.48,59.55,110356.0,51.0942,51.1457,51.0599,51.12,110356.0
2020-07-24 10:10:00,59.56,59.59,59.53,59.56,43476.0,51.1286,51.1543,51.1028,51.1286,43476.0
2020-07-24 10:15:00,59.56,59.64,59.55,59.61,55630.0,51.1286,51.1973,51.12,51.1715,55630.0
2020-07-24 10:20:00,59.61,59.63,59.6,59.61,56470.0,51.1715,51.1887,51.1629,51.1715,56470.0
2020-07-24 10:25:00,59.64,59.65,59.57,59.59,49860.0,51.1973,51.2058,51.1372,51.1543,49860.0
2020-07-24 10:30:00,59.6,59.64,59.49,59.5,48161.0,51.1629,51.1973,51.0685,51.0771,48161.0
2020-07-24 10:35:00,59.5,59.55,59.45,59.48,38478.0,51.0771,51.12,51.0341,51.0599,38478.0
2020-07-24 10:40:00,59.5,59.54,59.49,59.52,26310.0,51.0771,51.1114,51.0685,51.0942,26310.0
2020-07-24 10:45:00,59.54,59.57,59.51,59.55,33906.0,51.1114,51.1372,51.0857,51.12,33906.0
2020-07-24 10:50:00,59.55,59.61,59.52,59.6,36531.0,51.12,51.1715,51.0942,51.1629,36531.0
2020-07-24 10:55:00,59.59,59.62,59.56,59.62,41319.0,51.1543,51.1801,51.1286,51.1801,41319.0
2020-07-24 11:00:00,59.62,59.64,59.59,59.59,50893.0,51.1801,51.1973,51.1543,51.1543,50893.0
2020-07-24 11:05:00,59.59,59.6,59.55,59.57,50869.0,51.1543,51.1629,51.12,51.1372,50869.0
2020-07-24 11:10:00,59.58,59.6,59.55,59.58,23296.0,51.1457,51.1629,51.12,51.1457,23296.0
2020-07-24 11:15:00,59.59,59.62,59.56,59.58,38519.0,51.1543,51.1801,51.1286,51.1457,38519.0
2020-07-24 11:20:00,59.57,59.59,59.51,59.55,116054.0,51.1372,51.1543,51.0857,51.12,116054.0
2020-07-24 11:25:00,59.54,59.57,59.53,59.56,127096.0,51.1114,51.1372,51.1028,51.1286,127096.0
2020-07-24 11:30:00,59.56,59.59,59.51,59.54,581356.0,51.1286,51.1543,51.0857,51.1114,581356.0
2020-07-24 11:35:00,59.55,59.56,59.49,59.53,58299.0,51.12,51.1286,51.0685,51.1028,58299.0
2020-07-24 11:40:00,59.53,59.6,59.53,59.59,33698.0,51.1028,51.1629,51.1028,51.1543,33698.0
2020-07-24 11:45:00,59.6,59.62,59.53,59.54,83518.0,51.1629,51.1801,51.1028,51.1114,83518.0
2020-07-24 11:50:00,59.54,59.57,59.53,59.55,103372.0,51.1114,51.1372,51.1028,51.12,103372.0
2020-07-24 11:55:00,59.54,59.57,59.5,59.55,263008.0,51.1114,51.1372,51.0771,51.12,263008.0
2020-07-24 12:00:00,59.55,59.57,59.49,59.5,23592.0,51.12,51.1372,51.0685,51.0771,23592.0
2020-07-24 12:05:00,59.5,59.51,59.44,59.47,13654.0,51.0771,51.0857,51.0256,51.0513,13654.0
2020-07-24 12:10:00,59.46,59.51,59.46,59.48,14382.0,51.0427,51.0857,51.0427,51.0599,14382.0
2020-07-24 12:15:00,59.47,59.49,59.44,59.46,15287.0,51.0513,51.0685,51.0256,51.0427,15287.0
2020-07-24 12:20:00,59.46,59.48,59.44,59.44,22199.0,51.0427,51.0599,51.0256,51.0256,22199.0
2020-07-24 12:25:00,59.45,59.5,59.45,59.49,65590.0,51.0341,51.0771,51.0341,51.0685,65590.0
2020-07-24 12:30:00,59.49,59.51,59.47,59.48,41527.0,51.0685,51.0857,51.0513,51.0599,41527.0
2020-07-24 12:35:00,59.48,59.49,59.46,59.48,31091.0,51.0599,51.0685,51.0427,51.0599,31091.0
2020-07-24 12:40:00,59.48,59.48,59.44,59.45,66447.0,51.0599,51.0599,51.0256,51.0341,66447.0
2020-07-24 12:45:00,59.45,59.47,59.42,59.44,12344.0,51.0341,51.0513,51.0084,51.0256,12344.0
2020-07-24 12:50:00,59.44,59.47,59.43,59.44,11407.0,51.0256,51.0513,51.017,51.0256,11407.0
2020-07-24 12:55:00,59.43,59.46,59.42,59.45,48487.0,51.017,51.0427,51.0084,51.0341,48487.0
2020-07-24 13:00:00,59.44,59.5,59.43,59.47,40055.0,51.0256,51.0771,51.017,51.0513,40055.0
2020-07-24 13:05:00,59.46,59.46,59.38,59.4,34754.0,51.0427,51.0427,50.9741,50.9912,34754.0
2020-07-24 13:10:00,59.39,59.41,59.32,59.33,64883.0,50.9826,50.9998,50.9226,50.9311,64883.0
2020-07-24 13:15:00,59.32,59.35,59.31,59.35,21114.0,50.9226,50.9483,50.914,50.9483,21114.0
2020-07-24 13:20:00,59.34,59.4,59.34,59.39,351589.0,50.9397,50.9912,50.9397,50.9826,351589.0
2020-07-24 13:25:00,59.39,59.45,59.38,59.45,186828.0,50.9826,51.0341,50.9741,51.0341,186828.0
2020-07-24 13:30:00,59.45,59.45,59.4,59.4,54180.0,51.0341,51.0341,50.9912,50.9912,54180.0
2020-07-24 13:35:00,59.41,59.45,59.4,59.44,282644.0,50.9998,51.0341,50.9912,51.0256,282644.0
2020-07-24 13:40:00,59.44,59.47,59.44,59.45,102149.0,51.0256,51.0513,51.0256,51.0341,102149.0
2020-07-24 13:45:00,59.46,59.51,59.46,59.51,21293.0,51.0427,51.0857,51.0427,51.0857,21293.0
2020-07-24 13:50:00,59.5,59.51,59.47,59.51,29293.0,51.0771,51.0857,51.0513,51.0857,29293.0
2020-07-24 13:55:00,59.5,59.51,59.48,59.51,18998.0,51.0771,51.0857,51.0599,51.0857,18998.0
2020-07-24 14:00:00,59.52,59.53,59.48,59.52,54072.0,51.0942,51.1028,51.0599,51.0942,54072.0
2020-07-24 14:05:00,59.52,59.58,59.52,59.55,51478.0,51.0942,51.1457,51.0942,51.12,51478.0
2020-07-24 14:10:00,59.56,59.58,59.52,59.54,53736.0,51.1286,51.1457,51.0942,51.1114,53736.0
2020-07-24 14:15:00,59.55,59.56,59.52,59.54,33668.0,51.12,51.1286,51.0942,51.1114,33668.0
2020-07-24 14:20:00,59.55,59.58,59.54,59.58,18497.0,51.12,51.1457,51.1114,51.1457,18497.0
2020-07-24 14:25:00,59.58,59.61,59.56,59.61,78131.0,51.1457,51.1715,51.1286,51.1715,78131.0
2020-07-24 14:30:00,59.61,59.61,59.53,59.54,36396.0,51.1715,51.1715,51.1028,51.1114,36396.0
2020-07-24 14:35:00,59.54,59.56,59.51,59.56,36383.0,51.1114,51.1286,51.0857,51.1286,36383.0
2020-07-24 14:40:00,59.55,59.58,59.53,59.54,22678.0,51.12,51.1457,51.1028,51.1114,22678.0
2020-07-24 14:45:00,59.55,59.57,59.53,59.54,29354.0,51.12,51.1372,51.1028,51.1114,29354.0
2020-07-24 14:50:00,59.54,59.55,59.5,59.5,50054.0,51.1114,51.12,51.0771,51.0771,50054.0
2020-07-24 14:55:00,59.51,59.53,59.48,59.52,21674.0,51.0857,51.1028,51.0599,51.0942,21674.0
2020-07-24 15:00:00,59.52,59.56,59.49,59.55,31143.0,51.0942,51.1286,51.0685,51.12,31143.0
2020-07-24 15:05:00,59.56,59.58,59.54,59.55,25363.0,51.1286,51.1457,51.1114,51.12,25363.0
2020-07-24 15:10:00,59.55,59.59,59.54,59.55,28622.0,51.12,51.1543,51.1114,51.12,28622.0
2020-07-24 15:15:00,59.55,59.56,59.46,59.46,32204.0,51.12,51.1286,51.0427,51.0427,32204.0
2020-07-24 15:20:00,59.47,59.51,59.46,59.47,64185.0,51.0513,51.0857,51.0427,51.0513,64185.0
2020-07-24 15:25:00,59.46,59.49,59.42,59.44,71300.0,51.0427,51.0685,51.0084,51.0256,71300.0
2020-07-24 15:30:00,59.44,59.45,59.39,59.4,62843.0,51.0256,51.0341,50.9826,50.9912,62843.0
2020-07-24 15:35:00,59.4,59.51,59.4,59.49,93154.0,50.9912,51.0857,50.9912,51.0685,93154.0
2020-07-24 15:40:00,59.5,59.52,59.46,59.48,42418.0,51.0771,51.0942,51.0427,51.0599,42418.0
2020-07-24 15:45:00,59.47,59.49,59.44,59.47,24623.0,51.0513,51.0685,51.0256,51.0513,24623.0
2020-07-24 15:50:00,59.47,59.53,59.42,59.5,41248.0,51.0513,51.1028,51.0084,51.0771,41248.0
2020-07-24 15:55:00,59.49,59.5,59.44,59.46,207400.0,51.0685,51.0771,51.0256,51.0427,207400.0
2020-07-27 09:30:00,60.04,60.07,59.99,60.01,75819.0,51.5406,51.5664,51.4977,51.5149,75819.0
2020-07-27 09:35:00,60.03,60.05,60.01,60.01,31916.0,51.532,51.5492,51.5149,51.5149,31916.0
2020-07-27 09:40:00,60.03,60.1,60.03,60.09,39214.0,51.532,51.5921,51.532,51.5836,39214.0
2020-07-27 09:45:00,60.1,60.18,60.09,60.18,29508.0,51.5921,51.6608,51.5836,51.6608,29508.0
2020-07-27 09:50:00,60.19,60.2,60.17,60.19,37617.0,51.6694,51.678,51.6522,51.6694,37617.0
2020-07-27 09:55:00,60.2,60.21,60.15,60.16,62035.0,51.678,51.6866,51.6351,51.6436,62035.0
2020-07-27 10:00:00,60.17,60.19,60.13,60.17,96562.0,51.6522,51.6694,51.6179,51.6522,96562.0
2020-07-27 10:05:00,60.17,60.21,60.16,60.2,80190.0,51.6522,51.6866,51.6436,51.678,80190.0
2020-07-27 10:10:00,60.2,60.21,60.16,60.17,31971.0,51.678,51.6866,51.6436,51.6522,31971.0
2020-07-27 10:15:00,60.16,60.19,60.14,60.17,59243.0,51.6436,51.6694,51.6265,51.6522,59243.0
2020-07-27 10:20:00,60.17,60.2,60.15,60.18,97011.0,51.6522,51.678,51.6351,51.6608,97011.0
2020-07-27 10:25:00,60.19,60.24,60.18,60.23,105059.0,51.6694,51.7123,51.6608,51.7037,105059.0
2020-07-27 10:30:00,60.23,60.27,60.23,60.27,70914.0,51.7037,51.7381,51.7037,51.7381,70914.0
2020-07-27 10:35:00,60.25,60.31,60.25,60.31,25318.0,51.7209,51.7724,51.7209,51.7724,25318.0
2020-07-27 10:40:00,60.32,60.33,60.29,60.32,28235.0,51.781,51.7896,51.7552,51.781,28235.0
2020-07-27 10:45:00,60.32,60.35,60.32,60.34,56009.0,51.781,51.8067,51.781,51.7982,56009.0
2020-07-27 10:50:00,60.35,60.35,60.31,60.34,21434.0,51.8067,51.8067,51.7724,51.7982,21434.0
2020-07-27 10:55:00,60.34,60.37,60.32,60.33,48747.0,51.7982,51.8239,51.781,51.7896,48747.0
2020-07-27 11:00:00,60.32,60.33,60.3,60.32,112598.0,51.781,51.7896,51.7638,51.781,112598.0
2020-07-27 11:05:00,60.32,60.33,60.28,60.29,38169.0,51.781,51.7896,51.7467,51.7552,38169.0
2020-07-27 11:10:00,60.3,60.31,60.29,60.29,22785.0,51.7638,51.7724,51.7552,51.7552,22785.0
2020-07-27 11:15:00,60.29,60.31,60.28,60.3,43575.0,51.7552,51.7724,51.7467,51.7638,43575.0
2020-07-27 11:20:00,60.3,60.3,60.23,60.24,42339.0,51.7638,51.7638,51.7037,51.7123,42339.0
2020-07-27 11:25:00,60.24,60.26,60.19,60.2,40704.0,51.7123,51.7295,51.6694,51.678,40704.0
2020-07-27 11:30:00,60.2,60.21,60.15,60.15,43560.0,51.678,51.6866,51.6351,51.6351,43560.0
2020-07-27 11:35:00,60.15,60.15,60.07,60.13,39385.0,51.6351,51.6351,51.5664,51.6179,39385.0
2020-07-27 11:40:00,60.12,60.15,60.1,60.13,22731.0,51.6093,51.6351,51.5921,51.6179,22731.0
2020-07-27 11:45:00,60.12,60.15,60.11,60.15,41621.0,51.6093,51.6351,51.6007,51.6351,41621.0
2020-07-27 11:50:00,60.14,60.16,60.13,60.15,44477.0,51.6265,51.6436,51.6179,51.6351,44477.0
2020-07-27 11:55:00,60.16,60.16,60.13,60.14,30165.0,51.6436,51.6436,51.6179,51.6265,30165.0
2020-07-27 12:00:00,60.14,60.15,60.11,60.12,18275.0,51.6265,51.6351,51.6007,51.6093,18275.0
2020-07-27 12:05:00,60.13,60.15,60.12,60.13,33625.0,51.6179,51.6351,51.6093,51.6179,33625.0
2020-07-27 12:10:00,60.14,60.14,60.11,60.13,52074.0,51.6265,51.6265,51.6007,51.6179,52074.0
2020-07-27 12:15:00,60.13,60.14,60.1,60.1,67529.0,51.6179,51.6265,51.5921,51.5921,67529.0
2020-07-27 12:20:00,60.1,60.14,60.1,60.13,20307.0,51.5921,51.6265,51.5921,51.6179,20307.0
2020-07-27 12:25:00,60.13,60.16,60.12,60.16,30065.0,51.6179,51.6436,51.6093,51.6436,30065.0
2020-07-27 12:30:00,60.15,60.16,60.12,60.14,52966.0,51.6351,51.6436,51.6093,51.6265,52966.0
2020-07-27 12:35:00,60.13,60.17,60.13,60.16,71155.0,51.6179,51.6522,51.6179,51.6436,71155.0
2020-07-27 12:40:00,60.16,60.18,60.16,60.17,14812.0,51.6436,51.6608,51.6436,51.6522,14812.0
2020-07-27 12:45:00,60.17,60.18,60.15,60.15,42365.0,51.6522,51.6608,51.6351,51.6351,42365.0
2020-07-27 12:50:00,60.15,60.17,60.15,60.16,22422.0,51.6351,51.6522,51.6351,51.6436,22422.0
2020-07-27 12:55:00,60.16,60.17,60.15,60.17,19567.0,51.6436,51.6522,51.6351,51.6522,19567.0
2020-07-27 13:00:00,60.17,60.19,60.17,60.17,29031.0,51.6522,51.6694,51.6522,51.6522,29031.0
2020-07-27 13:05:00,60.18,60.18,60.16,60.17,19597.0,51.6608,51.6608,51.6436,51.6522,19597.0
2020-07-27 13:10:00,60.17,60.2,60.15,60.2,16925.0,51.6522,51.678,51.6351,51.678,16925.0
2020-07-27 13:15:00,60.19,60.19,60.17,60.18,53469.0,51.6694,51.6694,51.6522,51.6608,53469.0
2020-07-27 13:20:00,60.18,60.19,60.17,60.19,33642.0,51.6608,51.6694,51.6522,51.6694,33642.0
2020-07-27 13:25:00,60.18,60.2,60.18,60.19,21981.0,51.6608,51.678,51.6608,51.6694,21981.0
2020-07-27 13:30:00,60.2,60.2,60.18,60.19,13333.0,51.678,51.678,51.6608,51.6694,13333.0
2020-07-27 13:35:00,60.2,60.21,60.18,60.21,22021.0,51.678,51.6866,51.6608,51.6866,22021.0
2020-07-27 13:40:00,60.2,60.21,60.18,60.19,38599.0,51.678,51.6866,51.6608,51.6694,38599.0
2020-07-27 13:45:00,60.18,60.21,60.18,60.2,19966.0,51.6608,51.6866,51.6608,51.678,19966.0
2020-07-27 13:50:00,60.19,60.2,60.18,60.2,22181.0,51.6694,51.678,51.6608,51.678,22181.0
2020-07-27 13:55:00,60.19,60.22,60.19,60.22,12675.0,51.6694,51.6951,51.6694,51.6951,12675.0
2020-07-27 14:00:00,60.22,60.24,60.2,60.22,26984.0,51.6951,51.7123,51.678,51.6951,26984.0
2020-07-27 14:05:00,60.23,60.24,60.22,60.22,98897.0,51.7037,51.7123,51.6951,51.6951,98897.0
2020-07-27 14:10:00,60.23,60.23,60.19,60.2,30802.0,51.7037,51.7037,51.6694,51.678,30802.0
2020-07-27 14:15:00,60.2,60.2,60.16,60.18,39093.0,51.678,51.678,51.6436,51.6608,39093.0
2020-07-27 14:20:00,60.18,60.23,60.18,60.23,187155.0,51.6608,51.7037,51.6608,51.7037,187155.0
2020-07-27 14:25:00,60.22,60.23,60.2,60.21,28589.0,51.6951,51.7037,51.678,51.6866,28589.0
2020-07-27 14:30:00,60.21,60.22,60.2,60.21,19805.0,51.6866,51.6951,51.678,51.6866,19805.0
2020-07-27 14:35:00,60.22,60.24,60.21,60.23,64021.0,51.6951,51.7123,51.6866,51.7037,64021.0
2020-07-27 14:40:00,60.23,60.23,60.2,60.22,16654.0,51.7037,51.7037,51.678,51.6951,16654.0
2020-07-27 14:45:00,60.22,60.22,60.17,60.18,49414.0,51.6951,51.6951,51.6522,51.6608,49414.0
2020-07-27 14:50:00,60.18,60.21,60.14,60.15,35397.0,51.6608,51.6866,51.6265,51.6351,35397.0
2020-07-27 14:55:00,60.15,60.15,60.11,60.13,41827.0,51.6351,51.6351,51.6007,51.6179,41827.0
2020-07-27 15:00:00,60.13,60.2,60.13,60.2,95638.0,51.6179,51.678,51.6179,51.678,95638.0
2020-07-27 15:05:00,60.2,60.21,60.18,60.2,59287.0,51.678,51.6866,51.6608,51.678,59287.0
2020-07-27 15:10:00,60.2,60.21,60.18,60.18,83484.0,51.678,51.6866,51.6608,51.6608,83484.0
2020-07-27 15:15:00,60.19,60.21,60.17,60.2,68834.0,51.6694,51.6866,51.6522,51.678,68834.0
2020-07-27 15:20:00,60.2,60.25,60.19,60.24,52742.0,51.678,51.7209,51.6694,51.7123,52742.0
2020-07-27 15:25:00,60.24,60.26,60.24,60.24,77036.0,51.7123,51.7295,51.7123,51.7123,77036.0
2020-07-27 15:30:00,60.25,60.29,60.24,60.27,67721.0,51.7209,51.7552,51.7123,51.7381,67721.0
2020-07-27 15:35:00,60.26,60.27,60.24,60.25,63401.0,51.7295,51.7381,51.7123,51.7209,63401.0
2020-07-27 15:40:00,60.25,60.27,60.24,60.27,72434.0,51.7209,51.7381,51.7123,51.7381,72434.0
2020-07-27 15:45:00,60.26,60.28,60.25,60.28,137835.0,51.7295,51.7467,51.7209,51.7467,137835.0
2020-07-27 15:50:00,60.27,60.28,60.23,60.27,122097.0,51.7381,51.7467,51.7037,51.7381,122097.0
2020-07-27 15:55:00,60.26,60.27,60.23,60.25,250778.0,51.7295,51.7381,51.7037,51.7209,250778.0
2020-07-28 09:30:00,59.95,60.07,59.95,59.99,93681.0,51.4634,51.5664,51.4634,51.4977,93681.0
2020-07-28 09:35:00,59.99,60.02,59.89,59.93,315057.0,51.4977,51.5235,51.4119,51.4462,315057.0
2020-07-28 09:40:00,59.93,59.97,59.91,59.96,73281.0,51.4462,51.4805,51.429,51.472,73281.0
2020-07-28 09:45:00,59.95,60.0,59.94,59.96,55091.0,51.4634,51.5063,51.4548,51.472,55091.0
2020-07-28 09:50:00,59.94,59.94,59.87,59.88,63785.0,51.4548,51.4548,51.3947,51.4033,63785.0
2020-07-28 09:55:00,59.87,59.91,59.86,59.91,128975.0,51.3947,51.429,51.3861,51.429,128975.0
2020-07-28 10:00:00,59.9,59.98,59.89,59.95,99599.0,51.4204,51.4891,51.4119,51.4634,99599.0
2020-07-28 10:05:00,59.94,60.01,59.92,60.0,39543.0,51.4548,51.5149,51.4376,51.5063,39543.0
2020-07-28 10:10:00,60.0,60.04,59.97,60.04,47599.0,51.5063,51.5406,51.4805,51.5406,47599.0
2020-07-28 10:15:00,60.04,60.11,60.04,60.1,42334.0,51.5406,51.6007,51.5406,51.5921,42334.0
2020-07-28 10:20:00,60.11,60.14,60.07,60.09,26374.0,51.6007,51.6265,51.5664,51.5836,26374.0
2020-07-28 10:25:00,60.1,60.1,60.01,60.05,88867.0,51.5921,51.5921,51.5149,51.5492,88867.0
2020-07-28 10:30:00,60.06,60.07,59.97,59.98,44881.0,51.5578,51.5664,51.4805,51.4891,44881.0
2020-07-28 10:35:00,59.98,60.03,59.97,60.01,81459.0,51.4891,51.532,51.4805,51.5149,81459.0
2020-07-28 10:40:00,60.02,60.03,59.99,60.0,48023.0,51.5235,51.532,51.4977,51.5063,48023.0
2020-07-28 10:45:00,60.0,60.02,59.98,60.02,48428.0,51.5063,51.5235,51.4891,51.5235,48428.0
2020-07-28 10:50:00,60.03,60.05,60.01,60.04,49777.0,51.532,51.5492,51.5149,51.5406,49777.0
2020-07-28 10:55:00,60.05,60.12,60.05,60.11,46070.0,51.5492,51.6093,51.5492,51.6007,46070.0
2020-07-28 11:00:00,60.11,60.12,60.03,60.03,64213.0,51.6007,51.6093,51.532,51.532,64213.0
2020-07-28 11:05:00,60.01,60.04,59.99,60.03,68282.0,51.5149,51.5406,51.4977,51.532,68282.0
2020-07-28 11:10:00,60.05,60.16,60.04,60.14,30883.0,51.5492,51.6436,51.5406,51.6265,30883.0
2020-07-28 11:15:00,60.12,60.15,60.08,60.08,16066.0,51.6093,51.6351,51.575,51.575,16066.0
2020-07-28 11:20:00,60.09,60.13,60.07,60.13,47364.0,51.5836,51.6179,51.5664,51.6179,47364.0
2020-07-28 11:25:00,60.14,60.17,60.11,60.14,131630.0,51.6265,51.6522,51.6007,51.6265,131630.0
2020-07-28 11:30:00,60.15,60.19,60.12,60.15,92029.0,51.6351,51.6694,51.6093,51.6351,92029.0
2020-07-28 11:35:00,60.15,60.19,60.13,60.19,73789.0,51.6351,51.6694,51.6179,51.6694,73789.0
2020-07-28 11:40:00,60.19,60.19,60.14,60.16,31215.0,51.6694,51.6694,51.6265,51.6436,31215.0
2020-07-28 11:45:00,60.16,60.18,60.14,60.18,55074.0,51.6436,51.6608,51.6265,51.6608,55074.0
2020-07-28 11:50:00,60.18,60.18,60.14,60.17,69790.0,51.6608,51.6608,51.6265,51.6522,69790.0
2020-07-28 11:55:00,60.17,60.17,60.13,60.14,25410.0,51.6522,51.6522,51.6179,51.6265,25410.0
2020-07-28 12:00:00,60.14,60.14,60.11,60.12,48130.0,51.6265,51.6265,51.6007,51.6093,48130.0
2020-07-28 12:05:00,60.12,60.13,60.07,60.13,85693.0,51.6093,51.6179,51.5664,51.6179,85693.0
2020-07-28 12:10:00,60.12,60.13,60.09,60.12,28290.0,51.6093,51.6179,51.5836,51.6093,28290.0
2020-07-28 12:15:00,60.12,60.16,60.1,60.11,229109.0,51.6093,51.6436,51.5921,51.6007,229109.0
2020-07-28 12:20:00,60.1,60.13,60.09,60.13,45380.0,51.5921,51.6179,51.5836,51.6179,45380.0
2020-07-28 12:25:00,60.13,60.14,60.1,60.13,15781.0,51.6179,51.6265,51.5921,51.6179,15781.0
2020-07-28 12:30:00,60.12,60.15,60.1,60.15,72281.0,51.6093,51.6351,51.5921,51.6351,72281.0
2020-07-28 12:35:00,60.15,60.17,60.13,60.16,28500.0,51.6351,51.6522,51.6179,51.6436,28500.0
2020-07-28 12:40:00,60.15,60.15,60.12,60.13,21250.0,51.6351,51.6351,51.6093,51.6179,21250.0
2020-07-28 12:45:00,60.13,60.16,60.12,60.15,18567.0,51.6179,51.6436,51.6093,51.6351,18567.0
2020-07-28 12:50:00,60.15,60.18,60.15,60.17,40085.0,51.6351,51.6608,51.6351,51.6522,40085.0
2020-07-28 12:55:00,60.17,60.18,60.16,60.18,50800.0,51.6522,51.6608,51.6436,51.6608,50800.0
2020-07-28 13:00:00,60.18,60.2,60.15,60.16,66348.0,51.6608,51.678,51.6351,51.6436,66348.0
2020-07-28 13:05:00,60.16,60.2,60.16,60.19,26996.0,51.6436,51.678,51.6436,51.6694,26996.0
2020-07-28 13:10:00,60.18,60.18,60.14,60.15,100589.0,51.6608,51.6608,51.6265,51.6351,100589.0
2020-07-28 13:15:00,60.15,60.17,60.14,60.15,35410.0,51.6351,51.6522,51.6265,51.6351,35410.0
2020-07-28 13:20:00,60.16,60.2,60.15,60.17,59994.0,51.6436,51.678,51.6351,51.6522,59994.0
2020-07-28 13:25:00,60.16,60.16,60.13,60.15,48271.0,51.6436,51.6436,51.6179,51.6351,48271.0
2020-07-28 13:30:00,60.15,60.19,60.15,60.18,19004.0,51.6351,51.6694,51.6351,51.6608,19004.0
2020-07-28 13:35:00,60.18,60.2,60.17,60.19,17947.0,51.6608,51.678,51.6522,51.6694,17947.0
2020-07-28 13:40:00,60.19,60.2,60.17,60.17,11470.0,51.6694,51.678,51.6522,51.6522,11470.0
2020-07-28 13:45:00,60.17,60.21,60.17,60.2,46996.0,51.6522,51.6866,51.6522,51.678,46996.0
2020-07-28 13:50:00,60.2,60.22,60.19,60.2,116903.0,51.678,51.6951,51.6694,51.678,116903.0
2020-07-28 13:55:00,60.2,60.2,60.18,60.18,145165.0,51.678,51.678,51.6608,51.6608,145165.0
2020-07-28 14:00:00,60.18,60.19,60.15,60.17,110245.0,51.6608,51.6694,51.6351,51.6522,110245.0
2020-07-28 14:05:00,60.17,60.17,60.15,60.15,43354.0,51.6522,51.6522,51.6351,51.6351,43354.0
2020-07-28 14:10:00,60.16,60.18,60.14,60.15,62362.0,51.6436,51.6608,51.6265,51.6351,62362.0
2020-07-28 14:15:00,60.14,60.15,60.13,60.15,59794.0,51.6265,51.6351,51.6179,51.6351,59794.0
2020-07-28 14:20:00,60.15,60.17,60.14,60.16,41664.0,51.6351,51.6522,51.6265,51.6436,41664.0
2020-07-28 14:25:00,60.16,60.16,60.12,60.13,63252.0,51.6436,51.6436,51.6093,51.6179,63252.0
2020-07-28 14:30:00,60.13,60.15,60.12,60.14,47894.0,51.6179,51.6351,51.6093,51.6265,47894.0
2020-07-28 14:35:00,60.14,60.18,60.14,60.17,12890.0,51.6265,51.6608,51.6265,51.6522,12890.0
2020-07-28 14:40:00,60.18,60.18,60.13,60.15,71494.0,51.6608,51.6608,51.6179,51.6351,71494.0
2020-07-28 14:45:00,60.15,60.18,60.14,60.14,36054.0,51.6351,51.6608,51.6265,51.6265,36054.0
2020-07-28 14:50:00,60.15,60.17,60.13,60.17,19893.0,51.6351,51.6522,51.6179,51.6522,19893.0
2020-07-28 14:55:00,60.17,60.19,60.13,60.15,66115.0,51.6522,51.6694,51.6179,51.6351,66115.0
2020-07-28 15:00:00,60.15,60.15,60.09,60.09,54467.0,51.6351,51.6351,51.5836,51.5836,54467.0
2020-07-28 15:05:00,60.09,60.12,60.08,60.1,51993.0,51.5836,51.6093,51.575,51.5921,51993.0
2020-07-28 15:10:00,60.09,60.11,60.06,60.07,35359.0,51.5836,51.6007,51.5578,51.5664,35359.0
2020-07-28 15:15:00,60.07,60.1,60.04,60.1,47864.0,51.5664,51.5921,51.5406,51.5921,47864.0
2020-07-28 15:20:00,60.1,60.12,60.08,60.09,44255.0,51.5921,51.6093,51.575,51.5836,44255.0
2020-07-28 15:25:00,60.09,60.11,60.04,60.05,109938.0,51.5836,51.6007,51.5406,51.5492,109938.0
2020-07-28 15:30:00,60.05,60.1,60.01,60.03,87944.0,51.5492,51.5921,51.5149,51.532,87944.0
2020-07-28 15:35:00,60.03,60.06,60.02,60.03,33781.0,51.532,51.5578,51.5235,51.532,33781.0
2020-07-28 15:40:00,60.03,60.04,59.99,60.01,56015.0,51.532,51.5406,51.4977,51.5149,56015.0
2020-07-28 15:45:00,60.03,60.05,59.98,59.98,186670.0,51.532,51.5492,51.4891,51.4891,186670.0
2020-07-28 15:50:00,59.97,59.97,59.91,59.93,118552.0,51.4805,51.4805,51.429,51.4462,118552.0
2020-07-28 15:55:00,59.94,59.95,59.87,59.9,594645.0,51.4548,51.4634,51.3947,51.4204,594645.0
2020-07-29 09:30:00,60.12,60.19,60.09,60.16,122009.0,51.6093,51.6694,51.5836,51.6436,122009.0
2020-07-29 09:35:00,60.16,60.17,60.1,60.1,45712.0,51.6436,51.6522,51.5921,51.5921,45712.0
2020-07-29 09:40:00,60.09,60.11,60.06,60.07,107666.0,51.5836,51.6007,51.5578,51.5664,107666.0
2020-07-29 09:45:00,60.07,60.08,60.03,60.04,116871.0,51.5664,51.575,51.532,51.5406,116871.0
2020-07-29 09:50:00,60.04,60.07,60.02,60.07,31622.0,51.5406,51.5664,51.5235,51.5664,31622.0
2020-07-29 09:55:00,60.07,60.13,60.07,60.1,49122.0,51.5664,51.6179,51.5664,51.5921,49122.0
2020-07-29 10:00:00,60.11,60.17,60.11,60.16,64658.0,51.6007,51.6522,51.6007,51.6436,64658.0
2020-07-29 10:05:00,60.16,60.18,60.16,60.18,35837.0,51.6436,51.6608,51.6436,51.6608,35837.0
2020-07-29 10:10:00,60.17,60.2,60.16,60.16,386159.0,51.6522,51.678,51.6436,51.6436,386159.0
2020-07-29 10:15:00,60.15,60.21,60.15,60.21,20583.0,51.6351,51.6866,51.6351,51.6866,20583.0
2020-07-29 10:20:00,60.21,60.21,60.16,60.17,35890.0,51.6866,51.6866,51.6436,51.6522,35890.0
2020-07-29 10:25:00,60.17,60.19,60.15,60.17,15377.0,51.6522,51.6694,51.6351,51.6522,15377.0
2020-07-29 10:30:00,60.17,60.18,60.12,60.14,59128.0,51.6522,51.6608,51.6093,51.6265,59128.0
2020-07-29 10:35:00,60.13,60.17,60.12,60.17,17973.0,51.6179,51.6522,51.6093,51.6522,17973.0
2020-07-29 10:40:00,60.18,60.23,60.17,60.21,95914.0,51.6608,51.7037,51.6522,51.6866,95914.0
2020-07-29 10:45:00,60.21,60.24,60.19,60.23,45790.0,51.6866,51.7123,51.6694,51.7037,45790.0
2020-07-29 10:50:00,60.22,60.23,60.21,60.22,17784.0,51.6951,51.7037,51.6866,51.6951,17784.0
2020-07-29 10:55:00,60.21,60.23,60.2,60.21,34522.0,51.6866,51.7037,51.678,51.6866,34522.0
2020-07-29 11:00:00,60.22,60.22,60.16,60.17,59261.0,51.6951,51.6951,51.6436,51.6522,59261.0
2020-07-29 11:05:00,60.17,60.21,60.14,60.2,32569.0,51.6522,51.6866,51.6265,51.678,32569.0
2020-07-29 11:10:00,60.2,60.2,60.17,60.18,31726.0,51.678,51.678,51.6522,51.6608,31726.0
2020-07-29 11:15:00,60.17,60.2,60.17,60.17,50027.0,51.6522,51.678,51.6522,51.6522,50027.0
2020-07-29 11:20:00,60.18,60.2,60.17,60.19,44687.0,51.6608,51.678,51.6522,51.6694,44687.0
2020-07-29 11:25:00,60.19,60.26,60.18,60.26,29023.0,51.6694,51.7295,51.6608,51.7295,29023.0
2020-07-29 11:30:00,60.26,60.27,60.21,60.21,111372.0,51.7295,51.7381,51.6866,51.6866,111372.0
2020-07-29 11:35:00,60.21,60.23,60.2,60.23,24488.0,51.6866,51.7037,51.678,51.7037,24488.0
2020-07-29 11:40:00,60.22,60.24,60.21,60.24,24344.0,51.6951,51.7123,51.6866,51.7123,24344.0
2020-07-29 11:45:00,60.23,60.24,60.2,60.21,26307.0,51.7037,51.7123,51.678,51.6866,26307.0
2020-07-29 11:50:00,60.22,60.25,60.22,60.23,16707.0,51.6951,51.7209,51.6951,51.7037,16707.0
2020-07-29 11:55:00,60.23,60.23,60.2,60.22,19216.0,51.7037,51.7037,51.678,51.6951,19216.0
2020-07-29 12:00:00,60.21,60.22,60.18,60.19,51104.0,51.6866,51.6951,51.6608,51.6694,51104.0
2020-07-29 12:05:00,60.19,60.2,60.18,60.18,26515.0,51.6694,51.678,51.6608,51.6608,26515.0
2020-07-29 12:10:00,60.18,60.21,60.17,60.19,573681.0,51.6608,51.6866,51.6522,51.6694,573681.0
2020-07-29 12:15:00,60.19,60.19,60.17,60.19,163796.0,51.6694,51.6694,51.6522,51.6694,163796.0
2020-07-29 12:20:00,60.2,60.22,60.2,60.21,81785.0,51.678,51.6951,51.678,51.6866,81785.0
2020-07-29 12:25:00,60.21,60.22,60.2,60.2,23360.0,51.6866,51.6951,51.678,51.678,23360.0
2020-07-29 12:30:00,60.2,60.22,60.18,60.22,357738.0,51.678,51.6951,51.6608,51.6951,357738.0
2020-07-29 12:35:00,60.22,60.24,60.21,60.23,42422.0,51.6951,51.7123,51.6866,51.7037,42422.0
2020-07-29 12:40:00,60.23,60.24,60.22,60.23,22995.0,51.7037,51.7123,51.6951,51.7037,22995.0
2020-07-29 12:45:00,60.23,60.23,60.22,60.23,12879.0,51.7037,51.7037,51.6951,51.7037,12879.0
2020-07-29 12:50:00,60.22,60.24,60.22,60.23,180359.0,51.6951,51.7123,51.6951,51.7037,180359.0
2020-07-29 12:55:00,60.22,60.24,60.22,60.22,122270.0,51.6951,51.7123,51.6951,51.6951,122270.0
2020-07-29 13:00:00,60.23,60.24,60.21,60.21,52204.0,51.7037,51.7123,51.6866,51.6866,52204.0
2020-07-29 13:05:00,60.21,60.24,60.21,60.23,50120.0,51.6866,51.7123,51.6866,51.7037,50120.0
2020-07-29 13:10:00,60.24,60.25,60.23,60.25,20337.0,51.7123,51.7209,51.7037,51.7209,20337.0
2020-07-29 13:15:00,60.25,60.26,60.23,60.26,37828.0,51.7209,51.7295,51.7037,51.7295,37828.0
2020-07-29 13:20:00,60.26,60.29,60.26,60.27,16974.0,51.7295,51.7552,51.7295,51.7381,16974.0
2020-07-29 13:25:00,60.27,60.29,60.26,60.27,49278.0,51.7381,51.7552,51.7295,51.7381,49278.0
2020-07-29 13:30:00,60.27,60.28,60.25,60.25,12402.0,51.7381,51.7467,51.7209,51.7209,12402.0
2020-07-29 13:35:00,60.26,60.28,60.25,60.27,45956.0,51.7295,51.7467,51.7209,51.7381,45956.0
2020-07-29 13:40:00,60.27,60.3,60.26,60.29,40394.0,51.7381,51.7638,51.7295,51.7552,40394.0
2020-07-29 13:45:00,60.28,60.3,60.26,60.3,35614.0,51.7467,51.7638,51.7295,51.7638,35614.0
2020-07-29 13:50:00,60.3,60.32,60.28,60.3,30588.0,51.7638,51.781,51.7467,51.7638,30588.0
2020-07-29 13:55:00,60.29,60.31,60.29,60.3,52908.0,51.7552,51.7724,51.7552,51.7638,52908.0
2020-07-29 14:00:00,60.29,60.38,60.26,60.31,308640.0,51.7552,51.8325,51.7295,51.7724,308640.0
2020-07-29 14:05:00,60.3,60.36,60.3,60.36,120330.0,51.7638,51.8153,51.7638,51.8153,120330.0
2020-07-29 14:10:00,60.37,60.4,60.36,60.39,91708.0,51.8239,51.8497,51.8153,51.8411,91708.0
2020-07-29 14:15:00,60.39,60.42,60.36,60.37,67606.0,51.8411,51.8668,51.8153,51.8239,67606.0
2020-07-29 14:20:00,60.37,60.42,60.37,60.42,78772.0,51.8239,51.8668,51.8239,51.8668,78772.0
2020-07-29 14:25:00,60.41,60.42,60.38,60.39,86554.0,51.8583,51.8668,51.8325,51.8411,86554.0
2020-07-29 14:30:00,60.4,60.48,60.39,60.46,95781.0,51.8497,51.9183,51.8411,51.9012,95781.0
2020-07-29 14:35:00,60.46,60.5,60.46,60.5,44766.0,51.9012,51.9355,51.9012,51.9355,44766.0
2020-07-29 14:40:00,60.5,60.55,60.48,60.52,182636.0,51.9355,51.9784,51.9183,51.9527,182636.0
2020-07-29 14:45:00,60.53,60.54,60.49,60.53,37936.0,51.9613,51.9698,51.9269,51.9613,37936.0
2020-07-29 14:50:00,60.52,60.56,60.46,60.48,151435.0,51.9527,51.987,51.9012,51.9183,151435.0
2020-07-29 14:55:00,60.48,60.49,60.33,60.33,144454.0,51.9183,51.9269,51.7896,51.7896,144454.0
2020-07-29 15:00:00,60.33,60.36,60.23,60.23,102740.0,51.7896,51.8153,51.7037,51.7037,102740.0
2020-07-29 15:05:00,60.23,60.35,60.23,60.33,65114.0,51.7037,51.8067,51.7037,51.7896,65114.0
2020-07-29 15:10:00,60.33,60.39,60.3,60.38,93476.0,51.7896,51.8411,51.7638,51.8325,93476.0
2020-07-29 15:15:00,60.38,60.45,60.37,60.45,80793.0,51.8325,51.8926,51.8239,51.8926,80793.0
2020-07-29 15:20:00,60.45,60.56,60.45,60.54,73273.0,51.8926,51.987,51.8926,51.9698,73273.0
2020-07-29 15:25:00,60.54,60.55,60.44,60.5,90837.0,51.9698,51.9784,51.884,51.9355,90837.0
2020-07-29 15:30:00,60.49,60.57,60.47,60.55,101107.0,51.9269,51.9956,51.9098,51.9784,101107.0
2020-07-29 15:35:00,60.55,60.6,60.54,60.58,82627.0,51.9784,52.0214,51.9698,52.0042,82627.0
2020-07-29 15:40:00,60.57,60.58,60.51,60.51,79674.0,51.9956,52.0042,51.9441,51.9441,79674.0
2020-07-29 15:45:00,60.52,60.53,60.47,60.52,76082.0,51.9527,51.9613,51.9098,51.9527,76082.0
2020-07-29 15:50:00,60.51,60.51,60.45,60.46,462430.0,51.9441,51.9441,51.8926,51.9012,462430.0
2020-07-29 15:55:00,60.46,60.49,60.43,60.48,222461.0,51.9012,51.9269,51.8754,51.9183,222461.0
2020-07-30 09:30:00,59.06,59.22,59.06,59.21,207036.0,50.6994,50.8367,50.6994,50.8281,207036.0
2020-07-30 09:35:00,59.21,59.22,59.12,59.14,327469.0,50.8281,50.8367,50.7509,50.768,327469.0
2020-07-30 09:40:00,59.14,59.18,59.08,59.1,182982.0,50.768,50.8024,50.7165,50.7337,182982.0
2020-07-30 09:45:00,59.09,59.17,59.08,59.12,69951.0,50.7251,50.7938,50.7165,50.7509,69951.0
2020-07-30 09:50:00,59.11,59.11,58.95,58.95,104514.0,50.7423,50.7423,50.6049,50.6049,104514.0
2020-07-30 09:55:00,58.95,58.96,58.88,58.89,188173.0,50.6049,50.6135,50.5448,50.5534,188173.0
2020-07-30 10:00:00,58.89,58.91,58.84,58.9,165835.0,50.5534,50.5706,50.5105,50.562,165835.0
2020-07-30 10:05:00,58.9,58.94,58.82,58.94,241544.0,50.562,50.5963,50.4933,50.5963,241544.0
2020-07-30 10:10:00,58.93,58.93,58.87,58.89,86810.0,50.5878,50.5878,50.5363,50.5534,86810.0
2020-07-30 10:15:00,58.87,58.89,58.72,58.73,157475.0,50.5363,50.5534,50.4075,50.4161,157475.0
2020-07-30 10:20:00,58.71,58.76,58.62,58.76,61674.0,50.3989,50.4418,50.3216,50.4418,61674.0
2020-07-30 10:25:00,58.76,58.79,58.71,58.78,67007.0,50.4418,50.4676,50.3989,50.459,67007.0
2020-07-30 10:30:00,58.78,58.87,58.75,58.87,162857.0,50.459,50.5363,50.4332,50.5363,162857.0
2020-07-30 10:35:00,58.87,58.97,58.82,58.97,396241.0,50.5363,50.6221,50.4933,50.6221,396241.0
2020-07-30 10:40:00,58.96,58.96,58.85,58.85,46848.0,50.6135,50.6135,50.5191,50.5191,46848.0
2020-07-30 10:45:00,58.86,58.9,58.83,58.83,44922.0,50.5277,50.562,50.5019,50.5019,44922.0
2020-07-30 10:50:00,58.83,58.84,58.77,58.8,75326.0,50.5019,50.5105,50.4504,50.4762,75326.0
2020-07-30 10:55:00,58.82,58.96,58.8,58.95,75086.0,50.4933,50.6135,50.4762,50.6049,75086.0
2020-07-30 11:00:00,58.95,59.03,58.9,59.02,84441.0,50.6049,50.6736,50.562,50.665,84441.0
2020-07-30 11:05:00,59.03,59.05,59.0,59.0,64076.0,50.6736,50.6908,50.6479,50.6479,64076.0
2020-07-30 11:10:00,59.0,59.03,58.97,58.98,57098.0,50.6479,50.6736,50.6221,50.6307,57098.0
2020-07-30 11:15:00,58.98,59.07,58.96,59.07,16537.0,50.6307,50.7079,50.6135,50.7079,16537.0
2020-07-30 11:20:00,59.06,59.06,58.99,59.0,54953.0,50.6994,50.6994,50.6393,50.6479,54953.0
2020-07-30 11:25:00,59.0,59.04,58.96,58.99,54835.0,50.6479,50.6822,50.6135,50.6393,54835.0
2020-07-30 11:30:00,58.99,59.12,58.99,59.11,101375.0,50.6393,50.7509,50.6393,50.7423,101375.0
2020-07-30 11:35:00,59.12,59.18,59.12,59.18,76852.0,50.7509,50.8024,50.7509,50.8024,76852.0
2020-07-30 11:40:00,59.19,59.27,59.18,59.26,39931.0,50.811,50.8796,50.8024,50.871,39931.0
2020-07-30 11:45:00,59.27,59.27,59.19,59.21,41774.0,50.8796,50.8796,50.811,50.8281,41774.0
2020-07-30 11:50:00,59.22,59.24,59.18,59.23,66776.0,50.8367,50.8539,50.8024,50.8453,66776.0
2020-07-30 11:55:00,59.23,59.25,59.16,59.19,30797.0,50.8453,50.8625,50.7852,50.811,30797.0
2020-07-30 12:00:00,59.23,59.24,59.2,59.21,25860.0,50.8453,50.8539,50.8195,50.8281,25860.0
2020-07-30 12:05:00,59.21,59.23,59.18,59.19,53877.0,50.8281,50.8453,50.8024,50.811,53877.0
2020-07-30 12:10:00,59.2,59.26,59.19,59.26,39454.0,50.8195,50.871,50.811,50.871,39454.0
2020-07-30 12:15:00,59.27,59.4,59.26,59.38,110248.0,50.8796,50.9912,50.871,50.9741,110248.0
2020-07-30 12:20:00,59.37,59.39,59.32,59.38,40403.0,50.9655,50.9826,50.9226,50.9741,40403.0
2020-07-30 12:25:00,59.38,59.39,59.35,59.37,33771.0,50.9741,50.9826,50.9483,50.9655,33771.0
2020-07-30 12:30:00,59.37,59.42,59.37,59.38,43425.0,50.9655,51.0084,50.9655,50.9741,43425.0
2020-07-30 12:35:00,59.39,59.39,59.37,59.38,21721.0,50.9826,50.9826,50.9655,50.9741,21721.0
2020-07-30 12:40:00,59.38,59.42,59.37,59.4,13516.0,50.9741,51.0084,50.9655,50.9912,13516.0
2020-07-30 12:45:00,59.4,59.44,59.38,59.43,16274.0,50.9912,51.0256,50.9741,51.017,16274.0
2020-07-30 12:50:00,59.45,59.45,59.41,59.42,33488.0,51.0341,51.0341,50.9998,51.0084,33488.0
2020-07-30 12:55:00,59.42,59.44,59.41,59.42,50250.0,51.0084,51.0256,50.9998,51.0084,50250.0
2020-07-30 13:00:00,59.42,59.49,59.4,59.49,19336.0,51.0084,51.0685,50.9912,51.0685,19336.0
2020-07-30 13:05:00,59.49,59.55,59.49,59.54,54045.0,51.0685,51.12,51.0685,51.1114,54045.0
2020-07-30 13:10:00,59.55,59.62,59.54,59.62,35720.0,51.12,51.1801,51.1114,51.1801,35720.0
2020-07-30 13:15:00,59.61,59.65,59.61,59.64,114855.0,51.1715,51.2058,51.1715,51.1973,114855.0
2020-07-30 13:20:00,59.63,59.65,59.61,59.61,61361.0,51.1887,51.2058,51.1715,51.1715,61361.0
2020-07-30 13:25:00,59.6,59.6,59.55,59.55,97027.0,51.1629,51.1629,51.12,51.12,97027.0
2020-07-30 13:30:00,59.55,59.56,59.48,59.48,85243.0,51.12,51.1286,51.0599,51.0599,85243.0
2020-07-30 13:35:00,59.51,59.53,59.47,59.48,41455.0,51.0857,51.1028,51.0513,51.0599,41455.0
2020-07-30 13:40:00,59.48,59.55,59.47,59.54,31785.0,51.0599,51.12,51.0513,51.1114,31785.0
2020-07-30 13:45:00,59.54,59.55,59.52,59.52,27984.0,51.1114,51.12,51.0942,51.0942,27984.0
2020-07-30 13:50:00,59.53,59.58,59.51,59.57,22364.0,51.1028,51.1457,51.0857,51.1372,22364.0
2020-07-30 13:55:00,59.57,59.57,59.54,59.55,34479.0,51.1372,51.1372,51.1114,51.12,34479.0
2020-07-30 14:00:00,59.55,59.57,59.5,59.54,55888.0,51.12,51.1372,51.0771,51.1114,55888.0
2020-07-30 14:05:00,59.54,59.57,59.52,59.56,34966.0,51.1114,51.1372,51.0942,51.1286,34966.0
2020-07-30 14:10:00,59.55,59.56,59.5,59.5,27063.0,51.12,51.1286,51.0771,51.0771,27063.0
2020-07-30 14:15:00,59.5,59.55,59.49,59.53,27957.0,51.0771,51.12,51.0685,51.1028,27957.0
2020-07-30 14:20:00,59.53,59.57,59.49,59.55,47849.0,51.1028,51.1372,51.0685,51.12,47849.0
2020-07-30 14:25:00,59.55,59.56,59.49,59.52,25299.0,51.12,51.1286,51.0685,51.0942,25299.0
2020-07-30 14:30:00,59.53,59.57,59.53,59.56,120263.0,51.1028,51.1372,51.1028,51.1286,120263.0
2020-07-30 14:35:00,59.56,59.6,59.56,59.6,29628.0,51.1286,51.1629,51.1286,51.1629,29628.0
2020-07-30 14:40:00,59.6,59.64,59.6,59.62,53574.0,51.1629,51.1973,51.1629,51.1801,53574.0
2020-07-30 14:45:00,59.62,59.65,59.61,59.61,41835.0,51.1801,51.2058,51.1715,51.1715,41835.0
2020-07-30 14:50:00,59.62,59.63,59.57,59.58,47948.0,51.1801,51.1887,51.1372,51.1457,47948.0
2020-07-30 14:55:00,59.58,59.63,59.58,59.63,30071.0,51.1457,51.1887,51.1457,51.1887,30071.0
2020-07-30 15:00:00,59.63,59.68,59.61,59.63,89414.0,51.1887,51.2316,51.1715,51.1887,89414.0
2020-07-30 15:05:00,59.62,59.62,59.57,59.58,147458.0,51.1801,51.1801,51.1372,51.1457,147458.0
2020-07-30 15:10:00,59.58,59.61,59.56,59.6,72633.0,51.1457,51.1715,51.1286,51.1629,72633.0
2020-07-30 15:15:00,59.6,59.7,59.57,59.69,86507.0,51.1629,51.2488,51.1372,51.2402,86507.0
2020-07-30 15:20:00,59.68,59.71,59.66,59.7,124438.0,51.2316,51.2573,51.2144,51.2488,124438.0
2020-07-30 15:25:00,59.7,59.7,59.67,59.7,100594.0,51.2488,51.2488,51.223,51.2488,100594.0
2020-07-30 15:30:00,59.7,59.74,59.67,59.7,100000.0,51.2488,51.2831,51.223,51.2488,100000.0
2020-07-30 15:35:00,59.7,59.71,59.66,59.67,95739.0,51.2488,51.2573,51.2144,51.223,95739.0
2020-07-30 15:40:00,59.67,59.7,59.65,59.66,150721.0,51.223,51.2488,51.2058,51.2144,150721.0
2020-07-30 15:45:00,59.66,59.69,59.64,59.69,129337.0,51.2144,51.2402,51.1973,51.2402,129337.0
2020-07-30 15:50:00,59.68,59.72,59.66,59.68,195705.0,51.2316,51.2659,51.2144,51.2316,195705.0
2020-07-30 15:55:00,59.69,59.71,59.66,59.67,434028.0,51.2402,51.2573,51.2144,51.223,434028.0
2020-07-31 09:30:00,59.28,59.31,59.17,59.17,224935.0,50.8882,50.914,50.7938,50.7938,224935.0
2020-07-31 09:35:00,59.16,59.16,59.07,59.08,62775.0,50.7852,50.7852,50.7079,50.7165,62775.0
2020-07-31 09:40:00,59.08,59.13,59.07,59.09,49581.0,50.7165,50.7594,50.7079,50.7251,49581.0
2020-07-31 09:45:00,59.09,59.21,59.06,59.13,202796.0,50.7251,50.8281,50.6994,50.7594,202796.0
2020-07-31 09:50:00,59.12,59.14,59.04,59.13,83975.0,50.7509,50.768,50.6822,50.7594,83975.0
2020-07-31 09:55:00,59.11,59.15,59.07,59.15,84705.0,50.7423,50.7766,50.7079,50.7766,84705.0
2020-07-31 10:00:00,59.16,59.16,59.06,59.08,59809.0,50.7852,50.7852,50.6994,50.7165,59809.0
2020-07-31 10:05:00,59.08,59.1,59.02,59.05,22019.0,50.7165,50.7337,50.665,50.6908,22019.0
2020-07-31 10:10:00,59.05,59.05,58.93,58.99,212642.0,50.6908,50.6908,50.5878,50.6393,212642.0
2020-07-31 10:15:00,58.98,58.98,58.9,58.9,40035.0,50.6307,50.6307,50.562,50.562,40035.0
2020-07-31 10:20:00,58.89,58.89,58.83,58.87,129195.0,50.5534,50.5534,50.5019,50.5363,129195.0
2020-07-31 10:25:00,58.85,58.85,58.76,58.78,92011.0,50.5191,50.5191,50.4418,50.459,92011.0
2020-07-31 10:30:00,58.78,58.85,58.77,58.77,101916.0,50.459,50.5191,50.4504,50.4504,101916.0
2020-07-31 10:35:00,58.76,58.85,58.75,58.85,77774.0,50.4418,50.5191,50.4332,50.5191,77774.0
2020-07-31 10:40:00,58.85,58.85,58.76,58.77,30667.0,50.5191,50.5191,50.4418,50.4504,30667.0
2020-07-31 10:45:00,58.77,58.78,58.68,58.77,50310.0,50.4504,50.459,50.3732,50.4504,50310.0
2020-07-31 10:50:00,58.74,58.74,58.66,58.68,65848.0,50.4247,50.4247,50.356,50.3732,65848.0
2020-07-31 10:55:00,58.66,58.69,58.6,58.69,64737.0,50.356,50.3817,50.3045,50.3817,64737.0
2020-07-31 11:00:00,58.68,58.68,58.59,58.63,94643.0,50.3732,50.3732,50.2959,50.3302,94643.0
2020-07-31 11:05:00,58.63,58.64,58.55,58.55,91082.0,50.3302,50.3388,50.2616,50.2616,91082.0
2020-07-31 11:10:00,58.55,58.66,58.53,58.66,81022.0,50.2616,50.356,50.2444,50.356,81022.0
2020-07-31 11:15:00,58.66,58.77,58.62,58.77,167876.0,50.356,50.4504,50.3216,50.4504,167876.0
2020-07-31 11:20:00,58.77,58.78,58.68,58.68,124272.0,50.4504,50.459,50.3732,50.3732,124272.0
2020-07-31 11:25:00,58.67,58.76,58.67,58.7,390205.0,50.3646,50.4418,50.3646,50.3903,390205.0
2020-07-31 11:30:00,58.7,58.73,58.55,58.56,142251.0,50.3903,50.4161,50.2616,50.2701,142251.0
2020-07-31 11:35:00,58.57,58.57,58.47,58.5,100702.0,50.2787,50.2787,50.1929,50.2186,100702.0
2020-07-31 11:40:00,58.51,58.55,58.45,58.46,248757.0,50.2272,50.2616,50.1757,50.1843,248757.0
2020-07-31 11:45:00,58.46,58.55,58.46,58.54,139594.0,50.1843,50.2616,50.1843,50.253,139594.0
2020-07-31 11:50:00,58.55,58.55,58.4,58.41,97934.0,50.2616,50.2616,50.1328,50.1414,97934.0
2020-07-31 11:55:00,58.4,58.42,58.3,58.34,67705.0,50.1328,50.15,50.0469,50.0813,67705.0
2020-07-31 12:00:00,58.35,58.35,58.24,58.27,73878.0,50.0899,50.0899,49.9954,50.0212,73878.0
2020-07-31 12:05:00,58.27,58.31,58.15,58.17,119729.0,50.0212,50.0555,49.9182,49.9353,119729.0
2020-07-31 12:10:00,58.18,58.21,58.12,58.16,63372.0,49.9439,49.9697,49.8924,49.9268,63372.0
2020-07-31 12:15:00,58.16,58.19,58.09,58.13,96635.0,49.9268,49.9525,49.8667,49.901,96635.0
2020-07-31 12:20:00,58.12,58.17,58.1,58.15,98919.0,49.8924,49.9353,49.8753,49.9182,98919.0
2020-07-31 12:25:00,58.14,58.24,58.12,58.23,144699.0,49.9096,49.9954,49.8924,49.9869,144699.0
2020-07-31 12:30:00,58.22,58.22,58.15,58.16,50219.0,49.9783,49.9783,49.9182,49.9268,50219.0
2020-07-31 12:35:00,58.15,58.15,58.04,58.06,101834.0,49.9182,49.9182,49.8238,49.8409,101834.0
2020-07-31 12:40:00,58.07,58.14,58.07,58.14,54080.0,49.8495,49.9096,49.8495,49.9096,54080.0
2020-07-31 12:45:00,58.13,58.15,58.09,58.11,78445.0,49.901,49.9182,49.8667,49.8838,78445.0
2020-07-31 12:50:00,58.11,58.15,58.08,58.09,92232.0,49.8838,49.9182,49.8581,49.8667,92232.0
2020-07-31 12:55:00,58.08,58.09,58.03,58.08,92129.0,49.8581,49.8667,49.8152,49.8581,92129.0
2020-07-31 13:00:00,58.08,58.15,58.05,58.12,108070.0,49.8581,49.9182,49.8323,49.8924,108070.0
2020-07-31 13:05:00,58.13,58.18,58.12,58.15,14367.0,49.901,49.9439,49.8924,49.9182,14367.0
2020-07-31 13:10:00,58.15,58.17,58.13,58.14,45216.0,49.9182,49.9353,49.901,49.9096,45216.0
2020-07-31 13:15:00,58.14,58.15,58.09,58.14,38273.0,49.9096,49.9182,49.8667,49.9096,38273.0
2020-07-31 13:20:00,58.16,58.2,58.15,58.19,51542.0,49.9268,49.9611,49.9182,49.9525,51542.0
2020-07-31 13:25:00,58.2,58.21,58.17,58.21,67890.0,49.9611,49.9697,49.9353,49.9697,67890.0
2020-07-31 13:30:00,58.2,58.23,58.16,58.17,63757.0,49.9611,49.9869,49.9268,49.9353,63757.0
2020-07-31 13:35:00,58.17,58.18,58.13,58.15,39266.0,49.9353,49.9439,49.901,49.9182,39266.0
2020-07-31 13:40:00,58.14,58.22,58.14,58.19,51666.0,49.9096,49.9783,49.9096,49.9525,51666.0
2020-07-31 13:45:00,58.18,58.19,58.15,58.18,107087.0,49.9439,49.9525,49.9182,49.9439,107087.0
2020-07-31 13:50:00,58.18,58.2,58.15,58.18,82626.0,49.9439,49.9611,49.9182,49.9439,82626.0
2020-07-31 13:55:00,58.18,58.18,58.11,58.12,116389.0,49.9439,49.9439,49.8838,49.8924,116389.0
2020-07-31 14:00:00,58.12,58.17,58.11,58.15,255389.0,49.8924,49.9353,49.8838,49.9182,255389.0
2020-07-31 14:05:00,58.15,58.15,58.06,58.06,111991.0,49.9182,49.9182,49.8409,49.8409,111991.0
2020-07-31 14:10:00,58.06,58.08,58.05,58.06,77248.0,49.8409,49.8581,49.8323,49.8409,77248.0
2020-07-31 14:15:00,58.07,58.09,58.05,58.06,68479.0,49.8495,49.8667,49.8323,49.8409,68479.0
2020-07-31 14:20:00,58.06,58.09,58.06,58.06,122931.0,49.8409,49.8667,49.8409,49.8409,122931.0
2020-07-31 14:25:00,58.07,58.09,58.06,58.09,35127.0,49.8495,49.8667,49.8409,49.8667,35127.0
2020-07-31 14:30:00,58.08,58.12,58.08,58.12,29726.0,49.8581,49.8924,49.8581,49.8924,29726.0
2020-07-31 14:35:00,58.12,58.15,58.09,58.11,80433.0,49.8924,49.9182,49.8667,49.8838,80433.0
2020-07-31 14:40:00,58.11,58.15,58.07,58.14,114837.0,49.8838,49.9182,49.8495,49.9096,114837.0
2020-07-31 14:45:00,58.13,58.16,58.11,58.11,78411.0,49.901,49.9268,49.8838,49.8838,78411.0
2020-07-31 14:50:00,58.12,58.18,58.12,58.17,45030.0,49.8924,49.9439,49.8924,49.9353,45030.0
2020-07-31 14:55:00,58.18,58.23,58.16,58.22,38563.0,49.9439,49.9869,49.9268,49.9783,38563.0
2020-07-31 15:00:00,58.23,58.29,58.19,58.28,107059.0,49.9869,50.0384,49.9525,50.0298,107059.0
2020-07-31 15:05:00,58.27,58.29,58.24,58.27,90515.0,50.0212,50.0384,49.9954,50.0212,90515.0
2020-07-31 15:10:00,58.27,58.28,58.22,58.26,81411.0,50.0212,50.0298,49.9783,50.0126,81411.0
2020-07-31 15:15:00,58.27,58.28,58.2,58.26,152944.0,50.0212,50.0298,49.9611,50.0126,152944.0
2020-07-31 15:20:00,58.26,58.29,58.24,58.28,115541.0,50.0126,50.0384,49.9954,50.0298,115541.0
2020-07-31 15:25:00,58.27,58.28,58.21,58.23,160287.0,50.0212,50.0298,49.9697,49.9869,160287.0
2020-07-31 15:30:00,58.22,58.25,58.21,58.22,106174.0,49.9783,50.004,49.9697,49.9783,106174.0
2020-07-31 15:35:00,58.22,58.25,58.22,58.23,119455.0,49.9783,50.004,49.9783,49.9869,119455.0
2020-07-31 15:40:00,58.22,58.25,58.21,58.23,316982.0,49.9783,50.004,49.9697,49.9869,316982.0
2020-07-31 15:45:00,58.23,58.3,58.22,58.29,664947.0,49.9869,50.0469,49.9783,50.0384,664947.0
2020-07-31 15:50:00,58.29,58.29,58.24,58.27,942255.0,50.0384,50.0384,49.9954,50.0212,942255.0
2020-07-31 15:55:00,58.26,58.43,58.26,58.4,2745133.0,50.0126,50.1585,50.0126,50.1328,2745133.0
2020-08-03 09:30:00,58.94,59.04,58.85,58.85,205770.0,50.5963,50.6822,50.5191,50.5191,205770.0
2020-08-03 09:35:00,58.86,58.93,58.85,58.91,151177.0,50.5277,50.5878,50.5191,50.5706,151177.0
2020-08-03 09:40:00,58.92,58.94,58.89,58.94,83128.0,50.5792,50.5963,50.5534,50.5963,83128.0
2020-08-03 09:45:00,58.95,59.01,58.95,58.97,129879.0,50.6049,50.6564,50.6049,50.6221,129879.0
2020-08-03 09:50:00,58.98,59.02,58.97,58.98,129802.0,50.6307,50.665,50.6221,50.6307,129802.0
2020-08-03 09:55:00,58.99,59.07,58.99,59.05,86618.0,50.6393,50.7079,50.6393,50.6908,86618.0
2020-08-03 10:00:00,59.05,59.19,59.05,59.18,139448.0,50.6908,50.811,50.6908,50.8024,139448.0
2020-08-03 10:05:00,59.18,59.27,59.16,59.27,153720.0,50.8024,50.8796,50.7852,50.8796,153720.0
2020-08-03 10:10:00,59.27,59.34,59.27,59.34,134287.0,50.8796,50.9397,50.8796,50.9397,134287.0
2020-08-03 10:15:00,59.35,59.37,59.33,59.35,199396.0,50.9483,50.9655,50.9311,50.9483,199396.0
2020-08-03 10:20:00,59.34,59.35,59.25,59.27,677054.0,50.9397,50.9483,50.8625,50.8796,677054.0
2020-08-03 10:25:00,59.28,59.31,59.27,59.28,70685.0,50.8882,50.914,50.8796,50.8882,70685.0
2020-08-03 10:30:00,59.29,59.36,59.29,59.36,81882.0,50.8968,50.9569,50.8968,50.9569,81882.0
2020-08-03 10:35:00,59.36,59.36,59.3,59.32,84731.0,50.9569,50.9569,50.9054,50.9226,84731.0
2020-08-03 10:40:00,59.32,59.35,59.26,59.29,55219.0,50.9226,50.9483,50.871,50.8968,55219.0
2020-08-03 10:45:00,59.29,59.31,59.22,59.23,38445.0,50.8968,50.914,50.8367,50.8453,38445.0
2020-08-03 10:50:00,59.23,59.28,59.22,59.27,92375.0,50.8453,50.8882,50.8367,50.8796,92375.0
2020-08-03 10:55:00,59.27,59.3,59.22,59.29,55684.0,50.8796,50.9054,50.8367,50.8968,55684.0
2020-08-03 11:00:00,59.28,59.35,59.27,59.35,53297.0,50.8882,50.9483,50.8796,50.9483,53297.0
2020-08-03 11:05:00,59.35,59.37,59.32,59.37,78955.0,50.9483,50.9655,50.9226,50.9655,78955.0
2020-08-03 11:10:00,59.36,59.38,59.32,59.33,43598.0,50.9569,50.9741,50.9226,50.9311,43598.0
2020-08-03 11:15:00,59.33,59.41,59.33,59.41,25831.0,50.9311,50.9998,50.9311,50.9998,25831.0
2020-08-03 11:20:00,59.4,59.43,59.36,59.38,157002.0,50.9912,51.017,50.9569,50.9741,157002.0
2020-08-03 11:25:00,59.37,59.41,59.35,59.39,85514.0,50.9655,50.9998,50.9483,50.9826,85514.0
2020-08-03 11:30:00,59.4,59.41,59.34,59.34,72583.0,50.9912,50.9998,50.9397,50.9397,72583.0
2020-08-03 11:35:00,59.35,59.38,59.33,59.37,31224.0,50.9483,50.9741,50.9311,50.9655,31224.0
2020-08-03 11:40:00,59.37,59.41,59.37,59.39,74459.0,50.9655,50.9998,50.9655,50.9826,74459.0
2020-08-03 11:45:00,59.38,59.39,59.35,59.36,36125.0,50.9741,50.9826,50.9483,50.9569,36125.0
2020-08-03 11:50:00,59.36,59.38,59.35,59.37,32151.0,50.9569,50.9741,50.9483,50.9655,32151.0
2020-08-03 11:55:00,59.36,59.38,59.33,59.37,26340.0,50.9569,50.9741,50.9311,50.9655,26340.0
2020-08-03 12:00:00,59.37,59.41,59.33,59.35,57942.0,50.9655,50.9998,50.9311,50.9483,57942.0
2020-08-03 12:05:00,59.35,59.37,59.34,59.36,34812.0,50.9483,50.9655,50.9397,50.9569,34812.0
2020-08-03 12:10:00,59.36,59.37,59.33,59.36,124593.0,50.9569,50.9655,50.9311,50.9569,124593.0
2020-08-03 12:15:00,59.36,59.38,59.33,59.33,40780.0,50.9569,50.9741,50.9311,50.9311,40780.0
2020-08-03 12:20:00,59.34,59.37,59.31,59.36,52299.0,50.9397,50.9655,50.914,50.9569,52299.0
2020-08-03 12:25:00,59.36,59.36,59.31,59.31,26654.0,50.9569,50.9569,50.914,50.914,26654.0
2020-08-03 12:30:00,59.3,59.32,59.28,59.28,28924.0,50.9054,50.9226,50.8882,50.8882,28924.0
2020-08-03 12:35:00,59.28,59.3,59.25,59.28,92532.0,50.8882,50.9054,50.8625,50.8882,92532.0
2020-08-03 12:40:00,59.27,59.28,59.25,59.26,98797.0,50.8796,50.8882,50.8625,50.871,98797.0
2020-08-03 12:45:00,59.26,59.32,59.26,59.31,36964.0,50.871,50.9226,50.871,50.914,36964.0
2020-08-03 12:50:00,59.32,59.32,59.29,59.32,38765.0,50.9226,50.9226,50.8968,50.9226,38765.0
2020-08-03 12:55:00,59.32,59.34,59.3,59.34,88054.0,50.9226,50.9397,50.9054,50.9397,88054.0
2020-08-03 13:00:00,59.34,59.34,59.31,59.34,146991.0,50.9397,50.9397,50.914,50.9397,146991.0
2020-08-03 13:05:00,59.33,59.36,59.33,59.35,80288.0,50.9311,50.9569,50.9311,50.9483,80288.0
2020-08-03 13:10:00,59.35,59.37,59.34,59.37,41957.0,50.9483,50.9655,50.9397,50.9655,41957.0
2020-08-03 13:15:00,59.35,59.38,59.34,59.38,119062.0,50.9483,50.9741,50.9397,50.9741,119062.0
2020-08-03 13:20:00,59.38,59.43,59.38,59.42,40973.0,50.9741,51.017,50.9741,51.0084,40973.0
2020-08-03 13:25:00,59.43,59.43,59.4,59.43,57449.0,51.017,51.017,50.9912,51.017,57449.0
2020-08-03 13:30:00,59.43,59.44,59.41,59.44,58205.0,51.017,51.0256,50.9998,51.0256,58205.0
2020-08-03 13:35:00,59.44,59.44,59.4,59.42,51896.0,51.0256,51.0256,50.9912,51.0084,51896.0
2020-08-03 13:40:00,59.42,59.42,59.39,59.41,20179.0,51.0084,51.0084,50.9826,50.9998,20179.0
2020-08-03 13:45:00,59.41,59.44,59.4,59.43,29067.0,50.9998,51.0256,50.9912,51.017,29067.0
2020-08-03 13:50:00,59.42,59.44,59.41,59.44,43621.0,51.0084,51.0256,50.9998,51.0256,43621.0
2020-08-03 13:55:00,59.45,59.45,59.43,59.44,21997.0,51.0341,51.0341,51.017,51.0256,21997.0
2020-08-03 14:00:00,59.44,59.46,59.4,59.42,70090.0,51.0256,51.0427,50.9912,51.0084,70090.0
2020-08-03 14:05:00,59.42,59.42,59.39,59.39,25150.0,51.0084,51.0084,50.9826,50.9826,25150.0
2020-08-03 14:10:00,59.4,59.43,59.4,59.43,36845.0,50.9912,51.017,50.9912,51.017,36845.0
2020-08-03 14:15:00,59.44,59.46,59.43,59.45,34776.0,51.0256,51.0427,51.017,51.0341,34776.0
2020-08-03 14:20:00,59.45,59.46,59.42,59.43,66677.0,51.0341,51.0427,51.0084,51.017,66677.0
2020-08-03 14:25:00,59.43,59.46,59.43,59.45,15250.0,51.017,51.0427,51.017,51.0341,15250.0
2020-08-03 14:30:00,59.45,59.46,59.44,59.45,30870.0,51.0341,51.0427,51.0256,51.0341,30870.0
2020-08-03 14:35:00,59.46,59.51,59.45,59.51,34086.0,51.0427,51.0857,51.0341,51.0857,34086.0
2020-08-03 14:40:00,59.51,59.51,59.46,59.48,52521.0,51.0857,51.0857,51.0427,51.0599,52521.0
2020-08-03 14:45:00,59.48,59.48,59.45,59.46,34814.0,51.0599,51.0599,51.0341,51.0427,34814.0
2020-08-03 14:50:00,59.47,59.48,59.45,59.47,31032.0,51.0513,51.0599,51.0341,51.0513,31032.0
2020-08-03 14:55:00,59.46,59.49,59.46,59.48,29909.0,51.0427,51.0685,51.0427,51.0599,29909.0
2020-08-03 15:00:00,59.47,59.5,59.47,59.48,45806.0,51.0513,51.0771,51.0513,51.0599,45806.0
2020-08-03 15:05:00,59.48,59.49,59.46,59.47,265234.0,51.0599,51.0685,51.0427,51.0513,265234.0
2020-08-03 15:10:00,59.48,59.48,59.43,59.44,19227.0,51.0599,51.0599,51.017,51.0256,19227.0
2020-08-03 15:15:00,59.45,59.45,59.4,59.42,102199.0,51.0341,51.0341,50.9912,51.0084,102199.0
2020-08-03 15:20:00,59.42,59.44,59.4,59.43,68875.0,51.0084,51.0256,50.9912,51.017,68875.0
2020-08-03 15:25:00,59.44,59.44,59.41,59.42,36867.0,51.0256,51.0256,50.9998,51.0084,36867.0
2020-08-03 15:30:00,59.41,59.44,59.32,59.38,172458.0,50.9998,51.0256,50.9226,50.9741,172458.0
2020-08-03 15:35:00,59.38,59.42,59.37,59.41,108373.0,50.9741,51.0084,50.9655,50.9998,108373.0
2020-08-03 15:40:00,59.41,59.43,59.4,59.42,89124.0,50.9998,51.017,50.9912,51.0084,89124.0
2020-08-03 15:45:00,59.42,59.43,59.39,59.41,73587.0,51.0084,51.017,50.9826,50.9998,73587.0
2020-08-03 15:50:00,59.4,59.45,59.34,59.45,146070.0,50.9912,51.0341,50.9397,51.0341,146070.0
2020-08-03 15:55:00,59.45,59.52,59.42,59.52,371968.0,51.0341,51.0942,51.0084,51.0942,371968.0
2020-08-04 09:30:00,59.24,59.37,59.24,59.36,97084.0,50.8539,50.9655,50.8539,50.9569,97084.0
2020-08-04 09:35:00,59.36,59.36,59.24,59.29,84002.0,50.9569,50.9569,50.8539,50.8968,84002.0
2020-08-04 09:40:00,59.29,59.39,59.28,59.39,98237.0,50.8968,50.9826,50.8882,50.9826,98237.0
2020-08-04 09:45:00,59.39,59.44,59.38,59.43,56397.0,50.9826,51.0256,50.9741,51.017,56397.0
2020-08-04 09:50:00,59.43,59.45,59.38,59.39,102161.0,51.017,51.0341,50.9741,50.9826,102161.0
2020-08-04 09:55:00,59.4,59.44,59.39,59.41,49534.0,50.9912,51.0256,50.9826,50.9998,49534.0
2020-08-04 10:00:00,59.41,59.52,59.4,59.48,217633.0,50.9998,51.0942,50.9912,51.0599,217633.0
2020-08-04 10:05:00,59.48,59.57,59.47,59.57,55953.0,51.0599,51.1372,51.0513,51.1372,55953.0
2020-08-04 10:10:00,59.57,59.57,59.52,59.54,37599.0,51.1372,51.1372,51.0942,51.1114,37599.0
2020-08-04 10:15:00,59.54,59.56,59.52,59.54,76534.0,51.1114,51.1286,51.0942,51.1114,76534.0
2020-08-04 10:20:00,59.53,59.55,59.51,59.54,34273.0,51.1028,51.12,51.0857,51.1114,34273.0
2020-08-04 10:25:00,59.54,59.57,59.5,59.51,100388.0,51.1114,51.1372,51.0771,51.0857,100388.0
2020-08-04 10:30:00,59.52,59.52,59.44,59.47,43313.0,51.0942,51.0942,51.0256,51.0513,43313.0
2020-08-04 10:35:00,59.47,59.54,59.46,59.53,58057.0,51.0513,51.1114,51.0427,51.1028,58057.0
2020-08-04 10:40:00,59.52,59.59,59.52,59.58,20633.0,51.0942,51.1543,51.0942,51.1457,20633.0
2020-08-04 10:45:00,59.57,59.63,59.54,59.62,148435.0,51.1372,51.1887,51.1114,51.1801,148435.0
2020-08-04 10:50:00,59.62,59.67,59.62,59.64,137482.0,51.1801,51.223,51.1801,51.1973,137482.0
2020-08-04 10:55:00,59.65,59.65,59.6,59.63,83399.0,51.2058,51.2058,51.1629,51.1887,83399.0
2020-08-04 11:00:00,59.63,59.65,59.6,59.64,58300.0,51.1887,51.2058,51.1629,51.1973,58300.0
2020-08-04 11:05:00,59.64,59.65,59.58,59.62,33433.0,51.1973,51.2058,51.1457,51.1801,33433.0
2020-08-04 11:10:00,59.62,59.7,59.61,59.68,111700.0,51.1801,51.2488,51.1715,51.2316,111700.0
2020-08-04 11:15:00,59.66,59.69,59.64,59.67,46889.0,51.2144,51.2402,51.1973,51.223,46889.0
2020-08-04 11:20:00,59.68,59.7,59.62,59.63,28044.0,51.2316,51.2488,51.1801,51.1887,28044.0
2020-08-04 11:25:00,59.63,59.67,59.61,59.62,77661.0,51.1887,51.223,51.1715,51.1801,77661.0
2020-08-04 11:30:00,59.62,59.66,59.61,59.66,235314.0,51.1801,51.2144,51.1715,51.2144,235314.0
2020-08-04 11:35:00,59.65,59.68,59.64,59.65,42990.0,51.2058,51.2316,51.1973,51.2058,42990.0
2020-08-04 11:40:00,59.65,59.71,59.65,59.69,61305.0,51.2058,51.2573,51.2058,51.2402,61305.0
2020-08-04 11:45:00,59.68,59.69,59.66,59.68,20564.0,51.2316,51.2402,51.2144,51.2316,20564.0
2020-08-04 11:50:00,59.68,59.71,59.67,59.7,14094.0,51.2316,51.2573,51.223,51.2488,14094.0
2020-08-04 11:55:00,59.71,59.71,59.65,59.66,27639.0,51.2573,51.2573,51.2058,51.2144,27639.0
2020-08-04 12:00:00,59.66,59.69,59.65,59.66,75544.0,51.2144,51.2402,51.2058,51.2144,75544.0
2020-08-04 12:05:00,59.66,59.66,59.59,59.6,26808.0,51.2144,51.2144,51.1543,51.1629,26808.0
2020-08-04 12:10:00,59.61,59.61,59.56,59.58,25465.0,51.1715,51.1715,51.1286,51.1457,25465.0
2020-08-04 12:15:00,59.59,59.64,59.57,59.64,39620.0,51.1543,51.1973,51.1372,51.1973,39620.0
2020-08-04 12:20:00,59.64,59.66,59.62,59.65,36500.0,51.1973,51.2144,51.1801,51.2058,36500.0
2020-08-04 12:25:00,59.65,59.67,59.64,59.67,19964.0,51.2058,51.223,51.1973,51.223,19964.0
2020-08-04 12:30:00,59.66,59.67,59.65,59.67,11383.0,51.2144,51.223,51.2058,51.223,11383.0
2020-08-04 12:35:00,59.67,59.67,59.64,59.64,13971.0,51.223,51.223,51.1973,51.1973,13971.0
2020-08-04 12:40:00,59.65,59.66,59.63,59.64,26323.0,51.2058,51.2144,51.1887,51.1973,26323.0
2020-08-04 12:45:00,59.64,59.66,59.64,59.65,56116.0,51.1973,51.2144,51.1973,51.2058,56116.0
2020-08-04 12:50:00,59.64,59.66,59.64,59.66,55612.0,51.1973,51.2144,51.1973,51.2144,55612.0
2020-08-04 12:55:00,59.65,59.67,59.63,59.67,26085.0,51.2058,51.223,51.1887,51.223,26085.0
2020-08-04 13:00:00,59.67,59.67,59.61,59.61,43454.0,51.223,51.223,51.1715,51.1715,43454.0
2020-08-04 13:05:00,59.62,59.65,59.62,59.65,17465.0,51.1801,51.2058,51.1801,51.2058,17465.0
2020-08-04 13:10:00,59.65,59.7,59.64,59.7,22314.0,51.2058,51.2488,51.1973,51.2488,22314.0
2020-08-04 13:15:00,59.7,59.73,59.69,59.71,26466.0,51.2488,51.2745,51.2402,51.2573,26466.0
2020-08-04 13:20:00,59.72,59.73,59.7,59.71,30388.0,51.2659,51.2745,51.2488,51.2573,30388.0
2020-08-04 13:25:00,59.71,59.73,59.7,59.73,19161.0,51.2573,51.2745,51.2488,51.2745,19161.0
2020-08-04 13:30:00,59.73,59.73,59.71,59.72,36872.0,51.2745,51.2745,51.2573,51.2659,36872.0
2020-08-04 13:35:00,59.72,59.74,59.71,59.73,14901.0,51.2659,51.2831,51.2573,51.2745,14901.0
2020-08-04 13:40:00,59.75,59.76,59.71,59.72,23729.0,51.2917,51.3003,51.2573,51.2659,23729.0
2020-08-04 13:45:00,59.72,59.73,59.7,59.71,75622.0,51.2659,51.2745,51.2488,51.2573,75622.0
2020-08-04 13:50:00,59.7,59.73,59.7,59.72,41336.0,51.2488,51.2745,51.2488,51.2659,41336.0
2020-08-04 13:55:00,59.73,59.73,59.71,59.72,15228.0,51.2745,51.2745,51.2573,51.2659,15228.0
2020-08-04 14:00:00,59.72,59.77,59.71,59.77,19700.0,51.2659,51.3089,51.2573,51.3089,19700.0
2020-08-04 14:05:00,59.77,59.77,59.71,59.72,29721.0,51.3089,51.3089,51.2573,51.2659,29721.0
2020-08-04 14:10:00,59.73,59.74,59.71,59.73,28514.0,51.2745,51.2831,51.2573,51.2745,28514.0
2020-08-04 14:15:00,59.73,59.75,59.69,59.71,19305.0,51.2745,51.2917,51.2402,51.2573,19305.0
2020-08-04 14:20:00,59.71,59.72,59.67,59.69,57493.0,51.2573,51.2659,51.223,51.2402,57493.0
2020-08-04 14:25:00,59.68,59.69,59.62,59.62,75314.0,51.2316,51.2402,51.1801,51.1801,75314.0
2020-08-04 14:30:00,59.63,59.63,59.52,59.53,144235.0,51.1887,51.1887,51.0942,51.1028,144235.0
2020-08-04 14:35:00,59.53,59.54,59.51,59.51,124040.0,51.1028,51.1114,51.0857,51.0857,124040.0
2020-08-04 14:40:00,59.51,59.58,59.51,59.57,54280.0,51.0857,51.1457,51.0857,51.1372,54280.0
2020-08-04 14:45:00,59.58,59.61,59.57,59.61,29334.0,51.1457,51.1715,51.1372,51.1715,29334.0
2020-08-04 14:50:00,59.62,59.63,59.6,59.63,85883.0,51.1801,51.1887,51.1629,51.1887,85883.0
2020-08-04 14:55:00,59.62,59.68,59.62,59.68,34360.0,51.1801,51.2316,51.1801,51.2316,34360.0
2020-08-04 15:00:00,59.68,59.7,59.66,59.7,63175.0,51.2316,51.2488,51.2144,51.2488,63175.0
2020-08-04 15:05:00,59.7,59.71,59.68,59.71,50045.0,51.2488,51.2573,51.2316,51.2573,50045.0
2020-08-04 15:10:00,59.71,59.75,59.7,59.73,74684.0,51.2573,51.2917,51.2488,51.2745,74684.0
2020-08-04 15:15:00,59.73,59.74,59.71,59.74,93790.0,51.2745,51.2831,51.2573,51.2831,93790.0
2020-08-04 15:20:00,59.75,59.77,59.73,59.77,234835.0,51.2917,51.3089,51.2745,51.3089,234835.0
2020-08-04 15:25:00,59.77,59.77,59.74,59.75,121994.0,51.3089,51.3089,51.2831,51.2917,121994.0
2020-08-04 15:30:00,59.75,59.76,59.71,59.75,470276.0,51.2917,51.3003,51.2573,51.2917,470276.0
2020-08-04 15:35:00,59.75,59.78,59.74,59.78,107358.0,51.2917,51.3174,51.2831,51.3174,107358.0
2020-08-04 15:40:00,59.78,59.8,59.77,59.79,63975.0,51.3174,51.3346,51.3089,51.326,63975.0
2020-08-04 15:45:00,59.79,59.82,59.78,59.82,220044.0,51.326,51.3518,51.3174,51.3518,220044.0
2020-08-04 15:50:00,59.81,59.83,59.78,59.82,237036.0,51.3432,51.3604,51.3174,51.3518,237036.0
2020-08-04 15:55:00,59.82,59.86,59.81,59.86,353454.0,51.3518,51.3861,51.3432,51.3861,353454.0
2020-08-05 09:30:00,60.32,60.35,60.29,60.33,204130.0,51.781,51.8067,51.7552,51.7896,204130.0
2020-08-05 09:35:00,60.33,60.39,60.33,60.38,152522.0,51.7896,51.8411,51.7896,51.8325,152522.0
2020-08-05 09:40:00,60.39,60.4,60.35,60.35,75328.0,51.8411,51.8497,51.8067,51.8067,75328.0
2020-08-05 09:45:00,60.35,60.39,60.35,60.39,65011.0,51.8067,51.8411,51.8067,51.8411,65011.0
2020-08-05 09:50:00,60.39,60.47,60.39,60.46,46399.0,51.8411,51.9098,51.8411,51.9012,46399.0
2020-08-05 09:55:00,60.47,60.48,60.46,60.47,49037.0,51.9098,51.9183,51.9012,51.9098,49037.0
2020-08-05 10:00:00,60.47,60.49,60.44,60.49,80619.0,51.9098,51.9269,51.884,51.9269,80619.0
2020-08-05 10:05:00,60.48,60.52,60.46,60.49,50299.0,51.9183,51.9527,51.9012,51.9269,50299.0
2020-08-05 10:10:00,60.5,60.5,60.44,60.45,56814.0,51.9355,51.9355,51.884,51.8926,56814.0
2020-08-05 10:15:00,60.45,60.48,60.44,60.46,53123.0,51.8926,51.9183,51.884,51.9012,53123.0
2020-08-05 10:20:00,60.45,60.48,60.44,60.45,36491.0,51.8926,51.9183,51.884,51.8926,36491.0
2020-08-05 10:25:00,60.44,60.47,60.41,60.41,208629.0,51.884,51.9098,51.8583,51.8583,208629.0
2020-08-05 10:30:00,60.42,60.43,60.38,60.42,32036.0,51.8668,51.8754,51.8325,51.8668,32036.0
2020-08-05 10:35:00,60.42,60.44,60.37,60.38,41223.0,51.8668,51.884,51.8239,51.8325,41223.0
2020-08-05 10:40:00,60.38,60.43,60.35,60.42,37576.0,51.8325,51.8754,51.8067,51.8668,37576.0
2020-08-05 10:45:00,60.43,60.44,60.4,60.44,31573.0,51.8754,51.884,51.8497,51.884,31573.0
2020-08-05 10:50:00,60.44,60.45,60.37,60.38,49772.0,51.884,51.8926,51.8239,51.8325,49772.0
2020-08-05 10:55:00,60.38,60.39,60.33,60.39,34190.0,51.8325,51.8411,51.7896,51.8411,34190.0
2020-08-05 11:00:00,60.39,60.47,60.39,60.46,44557.0,51.8411,51.9098,51.8411,51.9012,44557.0
2020-08-05 11:05:00,60.45,60.49,60.44,60.48,23978.0,51.8926,51.9269,51.884,51.9183,23978.0
2020-08-05 11:10:00,60.48,60.49,60.47,60.49,68657.0,51.9183,51.9269,51.9098,51.9269,68657.0
2020-08-05 11:15:00,60.48,60.51,60.47,60.5,51684.0,51.9183,51.9441,51.9098,51.9355,51684.0
2020-08-05 11:20:00,60.5,60.53,60.47,60.48,162428.0,51.9355,51.9613,51.9098,51.9183,162428.0
2020-08-05 11:25:00,60.48,60.5,60.46,60.47,67579.0,51.9183,51.9355,51.9012,51.9098,67579.0
2020-08-05 11:30:00,60.45,60.51,60.43,60.47,124758.0,51.8926,51.9441,51.8754,51.9098,124758.0
2020-08-05 11:35:00,60.47,60.48,60.44,60.46,114300.0,51.9098,51.9183,51.884,51.9012,114300.0
2020-08-05 11:40:00,60.46,60.48,60.38,60.4,147142.0,51.9012,51.9183,51.8325,51.8497,147142.0
2020-08-05 11:45:00,60.41,60.41,60.38,60.39,69943.0,51.8583,51.8583,51.8325,51.8411,69943.0
2020-08-05 11:50:00,60.4,60.4,60.34,60.38,71665.0,51.8497,51.8497,51.7982,51.8325,71665.0
2020-08-05 11:55:00,60.37,60.4,60.33,60.35,61307.0,51.8239,51.8497,51.7896,51.8067,61307.0
2020-08-05 12:00:00,60.34,60.36,60.34,60.35,19697.0,51.7982,51.8153,51.7982,51.8067,19697.0
2020-08-05 12:05:00,60.35,60.36,60.29,60.32,724816.0,51.8067,51.8153,51.7552,51.781,724816.0
2020-08-05 12:10:00,60.32,60.34,60.3,60.34,61052.0,51.781,51.7982,51.7638,51.7982,61052.0
2020-08-05 12:15:00,60.34,60.34,60.32,60.33,15969.0,51.7982,51.7982,51.781,51.7896,15969.0
2020-08-05 12:20:00,60.33,60.33,60.28,60.29,43914.0,51.7896,51.7896,51.7467,51.7552,43914.0
2020-08-05 12:25:00,60.29,60.29,60.25,60.25,98196.0,51.7552,51.7552,51.7209,51.7209,98196.0
2020-08-05 12:30:00,60.25,60.28,60.24,60.28,133270.0,51.7209,51.7467,51.7123,51.7467,133270.0
2020-08-05 12:35:00,60.27,60.28,60.24,60.26,58149.0,51.7381,51.7467,51.7123,51.7295,58149.0
2020-08-05 12:40:00,60.26,60.28,60.25,60.26,41506.0,51.7295,51.7467,51.7209,51.7295,41506.0
2020-08-05 12:45:00,60.26,60.28,60.25,60.25,29973.0,51.7295,51.7467,51.7209,51.7209,29973.0
2020-08-05 12:50:00,60.25,60.27,60.24,60.27,21285.0,51.7209,51.7381,51.7123,51.7381,21285.0
2020-08-05 12:55:00,60.27,60.29,60.26,60.29,31173.0,51.7381,51.7552,51.7295,51.7552,31173.0
2020-08-05 13:00:00,60.29,60.3,60.25,60.26,22782.0,51.7552,51.7638,51.7209,51.7295,22782.0
2020-08-05 13:05:00,60.27,60.28,60.25,60.26,44068.0,51.7381,51.7467,51.7209,51.7295,44068.0
2020-08-05 13:10:00,60.26,60.27,60.25,60.26,21860.0,51.7295,51.7381,51.7209,51.7295,21860.0
2020-08-05 13:15:00,60.27,60.27,60.25,60.26,27750.0,51.7381,51.7381,51.7209,51.7295,27750.0
2020-08-05 13:20:00,60.26,60.26,60.23,60.25,48067.0,51.7295,51.7295,51.7037,51.7209,48067.0
2020-08-05 13:25:00,60.24,60.26,60.23,60.23,36247.0,51.7123,51.7295,51.7037,51.7037,36247.0
2020-08-05 13:30:00,60.24,60.24,60.21,60.22,55616.0,51.7123,51.7123,51.6866,51.6951,55616.0
2020-08-05 13:35:00,60.22,60.24,60.2,60.23,39137.0,51.6951,51.7123,51.678,51.7037,39137.0
2020-08-05 13:40:00,60.23,60.25,60.21,60.22,47458.0,51.7037,51.7209,51.6866,51.6951,47458.0
2020-08-05 13:45:00,60.21,60.22,60.19,60.2,27033.0,51.6866,51.6951,51.6694,51.678,27033.0
2020-08-05 13:50:00,60.2,60.21,60.19,60.19,29660.0,51.678,51.6866,51.6694,51.6694,29660.0
2020-08-05 13:55:00,60.19,60.23,60.18,60.23,33423.0,51.6694,51.7037,51.6608,51.7037,33423.0
2020-08-05 14:00:00,60.23,60.25,60.22,60.23,46773.0,51.7037,51.7209,51.6951,51.7037,46773.0
2020-08-05 14:05:00,60.23,60.24,60.21,60.22,17514.0,51.7037,51.7123,51.6866,51.6951,17514.0
2020-08-05 14:10:00,60.22,60.23,60.2,60.21,68012.0,51.6951,51.7037,51.678,51.6866,68012.0
2020-08-05 14:15:00,60.21,60.22,60.19,60.21,63100.0,51.6866,51.6951,51.6694,51.6866,63100.0
2020-08-05 14:20:00,60.21,60.21,60.19,60.2,31690.0,51.6866,51.6866,51.6694,51.678,31690.0
2020-08-05 14:25:00,60.2,60.21,60.18,60.21,39507.0,51.678,51.6866,51.6608,51.6866,39507.0
2020-08-05 14:30:00,60.21,60.21,60.18,60.18,37447.0,51.6866,51.6866,51.6608,51.6608,37447.0
2020-08-05 14:35:00,60.18,60.2,60.17,60.18,22949.0,51.6608,51.678,51.6522,51.6608,22949.0
2020-08-05 14:40:00,60.19,60.19,60.15,60.16,46320.0,51.6694,51.6694,51.6351,51.6436,46320.0
2020-08-05 14:45:00,60.16,60.17,60.13,60.16,56670.0,51.6436,51.6522,51.6179,51.6436,56670.0
2020-08-05 14:50:00,60.16,60.17,60.14,60.15,38996.0,51.6436,51.6522,51.6265,51.6351,38996.0
2020-08-05 14:55:00,60.15,60.15,60.13,60.14,53274.0,51.6351,51.6351,51.6179,51.6265,53274.0
2020-08-05 15:00:00,60.15,60.18,60.14,60.18,25944.0,51.6351,51.6608,51.6265,51.6608,25944.0
2020-08-05 15:05:00,60.17,60.19,60.13,60.13,66369.0,51.6522,51.6694,51.6179,51.6179,66369.0
2020-08-05 15:10:00,60.13,60.14,60.11,60.13,32171.0,51.6179,51.6265,51.6007,51.6179,32171.0
2020-08-05 15:15:00,60.13,60.14,60.12,60.14,57044.0,51.6179,51.6265,51.6093,51.6265,57044.0
2020-08-05 15:20:00,60.14,60.15,60.12,60.15,30338.0,51.6265,51.6351,51.6093,51.6351,30338.0
2020-08-05 15:25:00,60.15,60.16,60.13,60.13,68703.0,51.6351,51.6436,51.6179,51.6179,68703.0
2020-08-05 15:30:00,60.13,60.17,60.11,60.16,67627.0,51.6179,51.6522,51.6007,51.6436,67627.0
2020-08-05 15:35:00,60.16,60.19,60.14,60.15,64941.0,51.6436,51.6694,51.6265,51.6351,64941.0
2020-08-05 15:40:00,60.15,60.17,60.09,60.1,99907.0,51.6351,51.6522,51.5836,51.5921,99907.0
2020-08-05 15:45:00,60.1,60.13,60.08,60.08,188661.0,51.5921,51.6179,51.575,51.575,188661.0
2020-08-05 15:50:00,60.07,60.14,60.05,60.13,91983.0,51.5664,51.6265,51.5492,51.6179,91983.0
2020-08-05 15:55:00,60.13,60.16,60.11,60.13,233120.0,51.6179,51.6436,51.6007,51.6179,233120.0
2020-08-06 09:30:00,59.94,59.97,59.81,59.93,66180.0,51.4548,51.4805,51.3432,51.4462,66180.0
2020-08-06 09:35:00,59.94,59.95,59.89,59.89,126199.0,51.4548,51.4634,51.4119,51.4119,126199.0
2020-08-06 09:40:00,59.89,59.93,59.88,59.92,31811.0,51.4119,51.4462,51.4033,51.4376,31811.0
2020-08-06 09:45:00,59.92,60.02,59.91,60.01,27372.0,51.4376,51.5235,51.429,51.5149,27372.0
2020-08-06 09:50:00,60.02,60.04,59.98,59.99,36740.0,51.5235,51.5406,51.4891,51.4977,36740.0
2020-08-06 09:55:00,59.98,60.06,59.98,60.06,85122.0,51.4891,51.5578,51.4891,51.5578,85122.0
2020-08-06 10:00:00,60.07,60.07,60.02,60.04,26983.0,51.5664,51.5664,51.5235,51.5406,26983.0
2020-08-06 10:05:00,60.01,60.03,59.9,59.95,41487.0,51.5149,51.532,51.4204,51.4634,41487.0
2020-08-06 10:10:00,59.95,60.03,59.95,59.98,44380.0,51.4634,51.532,51.4634,51.4891,44380.0
2020-08-06 10:15:00,59.98,60.01,59.95,59.97,42925.0,51.4891,51.5149,51.4634,51.4805,42925.0
2020-08-06 10:20:00,59.95,60.0,59.94,60.0,28244.0,51.4634,51.5063,51.4548,51.5063,28244.0
2020-08-06 10:25:00,59.99,60.02,59.99,60.0,11526.0,51.4977,51.5235,51.4977,51.5063,11526.0
2020-08-06 10:30:00,60.0,60.03,59.99,59.99,25056.0,51.5063,51.532,51.4977,51.4977,25056.0
2020-08-06 10:35:00,59.99,59.99,59.88,59.88,46942.0,51.4977,51.4977,51.4033,51.4033,46942.0
2020-08-06 10:40:00,59.87,59.88,59.77,59.78,114088.0,51.3947,51.4033,51.3089,51.3174,114088.0
2020-08-06 10:45:00,59.78,59.81,59.76,59.79,49312.0,51.3174,51.3432,51.3003,51.326,49312.0
2020-08-06 10:50:00,59.78,59.85,59.75,59.85,98112.0,51.3174,51.3775,51.2917,51.3775,98112.0
2020-08-06 10:55:00,59.85,59.93,59.84,59.92,35217.0,51.3775,51.4462,51.3689,51.4376,35217.0
2020-08-06 11:00:00,59.9,59.92,59.85,59.92,72700.0,51.4204,51.4376,51.3775,51.4376,72700.0
2020-08-06 11:05:00,59.93,59.96,59.91,59.96,76437.0,51.4462,51.472,51.429,51.472,76437.0
2020-08-06 11:10:00,59.96,59.97,59.87,59.87,142514.0,51.472,51.4805,51.3947,51.3947,142514.0
2020-08-06 11:15:00,59.87,59.9,59.86,59.89,94482.0,51.3947,51.4204,51.3861,51.4119,94482.0
2020-08-06 11:20:00,59.9,59.98,59.89,59.93,196921.0,51.4204,51.4891,51.4119,51.4462,196921.0
2020-08-06 11:25:00,59.92,59.95,59.9,59.94,266022.0,51.4376,51.4634,51.4204,51.4548,266022.0
2020-08-06 11:30:00,59.94,59.95,59.86,59.9,479935.0,51.4548,51.4634,51.3861,51.4204,479935.0
2020-08-06 11:35:00,59.9,59.92,59.87,59.88,39578.0,51.4204,51.4376,51.3947,51.4033,39578.0
2020-08-06 11:40:00,59.88,59.88,59.83,59.88,56370.0,51.4033,51.4033,51.3604,51.4033,56370.0
2020-08-06 11:45:00,59.88,59.95,59.87,59.93,23666.0,51.4033,51.4634,51.3947,51.4462,23666.0
2020-08-06 11:50:00,59.93,59.94,59.89,59.91,39383.0,51.4462,51.4548,51.4119,51.429,39383.0
2020-08-06 11:55:00,59.9,59.96,59.9,59.96,25037.0,51.4204,51.472,51.4204,51.472,25037.0
2020-08-06 12:00:00,59.97,60.05,59.96,60.04,77878.0,51.4805,51.5492,51.472,51.5406,77878.0
2020-08-06 12:05:00,60.04,60.09,60.02,60.06,25721.0,51.5406,51.5836,51.5235,51.5578,25721.0
2020-08-06 12:10:00,60.07,60.1,60.05,60.09,61735.0,51.5664,51.5921,51.5492,51.5836,61735.0
2020-08-06 12:15:00,60.09,60.09,60.04,60.05,89051.0,51.5836,51.5836,51.5406,51.5492,89051.0
2020-08-06 12:20:00,60.06,60.08,60.03,60.04,49933.0,51.5578,51.575,51.532,51.5406,49933.0
2020-08-06 12:25:00,60.04,60.05,60.03,60.04,34746.0,51.5406,51.5492,51.532,51.5406,34746.0
2020-08-06 12:30:00,60.03,60.04,60.0,60.04,83776.0,51.532,51.5406,51.5063,51.5406,83776.0
2020-08-06 12:35:00,60.04,60.06,60.03,60.04,22275.0,51.5406,51.5578,51.532,51.5406,22275.0
2020-08-06 12:40:00,60.04,60.08,60.01,60.08,8269.0,51.5406,51.575,51.5149,51.575,8269.0
2020-08-06 12:45:00,60.08,60.08,60.04,60.06,17357.0,51.575,51.575,51.5406,51.5578,17357.0
2020-08-06 12:50:00,60.07,60.08,60.05,60.08,94623.0,51.5664,51.575,51.5492,51.575,94623.0
2020-08-06 12:55:00,60.07,60.11,60.06,60.1,61125.0,51.5664,51.6007,51.5578,51.5921,61125.0
2020-08-06 13:00:00,60.1,60.12,60.09,60.1,81382.0,51.5921,51.6093,51.5836,51.5921,81382.0
2020-08-06 13:05:00,60.1,60.1,60.07,60.09,36320.0,51.5921,51.5921,51.5664,51.5836,36320.0
2020-08-06 13:10:00,60.09,60.1,60.06,60.08,39490.0,51.5836,51.5921,51.5578,51.575,39490.0
2020-08-06 13:15:00,60.08,60.09,60.04,60.05,26705.0,51.575,51.5836,51.5406,51.5492,26705.0
2020-08-06 13:20:00,60.05,60.06,60.03,60.04,60400.0,51.5492,51.5578,51.532,51.5406,60400.0
2020-08-06 13:25:00,60.04,60.05,60.03,60.04,92115.0,51.5406,51.5492,51.532,51.5406,92115.0
2020-08-06 13:30:00,60.04,60.06,60.02,60.03,85366.0,51.5406,51.5578,51.5235,51.532,85366.0
2020-08-06 13:35:00,60.03,60.05,60.03,60.04,14067.0,51.532,51.5492,51.532,51.5406,14067.0
2020-08-06 13:40:00,60.05,60.08,60.05,60.08,64932.0,51.5492,51.575,51.5492,51.575,64932.0
2020-08-06 13:45:00,60.08,60.13,60.07,60.13,127901.0,51.575,51.6179,51.5664,51.6179,127901.0
2020-08-06 13:50:00,60.13,60.14,60.1,60.12,44550.0,51.6179,51.6265,51.5921,51.6093,44550.0
2020-08-06 13:55:00,60.11,60.12,60.06,60.08,44834.0,51.6007,51.6093,51.5578,51.575,44834.0
2020-08-06 14:00:00,60.08,60.14,60.07,60.12,159390.0,51.575,51.6265,51.5664,51.6093,159390.0
2020-08-06 14:05:00,60.13,60.13,60.09,60.11,77083.0,51.6179,51.6179,51.5836,51.6007,77083.0
2020-08-06 14:10:00,60.12,60.15,60.11,60.13,86423.0,51.6093,51.6351,51.6007,51.6179,86423.0
2020-08-06 14:15:00,60.13,60.13,60.1,60.11,33875.0,51.6179,51.6179,51.5921,51.6007,33875.0
2020-08-06 14:20:00,60.11,60.13,60.1,60.11,49252.0,51.6007,51.6179,51.5921,51.6007,49252.0
2020-08-06 14:25:00,60.1,60.16,60.09,60.16,41770.0,51.5921,51.6436,51.5836,51.6436,41770.0
2020-08-06 14:30:00,60.16,60.18,60.15,60.16,64234.0,51.6436,51.6608,51.6351,51.6436,64234.0
2020-08-06 14:35:00,60.16,60.2,60.15,60.2,58795.0,51.6436,51.678,51.6351,51.678,58795.0
2020-08-06 14:40:00,60.19,60.22,60.18,60.22,84927.0,51.6694,51.6951,51.6608,51.6951,84927.0
2020-08-06 14:45:00,60.21,60.22,60.19,60.2,59170.0,51.6866,51.6951,51.6694,51.678,59170.0
2020-08-06 14:50:00,60.21,60.23,60.21,60.22,72405.0,51.6866,51.7037,51.6866,51.6951,72405.0
2020-08-06 14:55:00,60.21,60.23,60.2,60.23,88024.0,51.6866,51.7037,51.678,51.7037,88024.0
2020-08-06 15:00:00,60.22,60.25,60.2,60.25,136979.0,51.6951,51.7209,51.678,51.7209,136979.0
2020-08-06 15:05:00,60.25,60.25,60.21,60.23,89208.0,51.7209,51.7209,51.6866,51.7037,89208.0
2020-08-06 15:10:00,60.23,60.26,60.2,60.23,146478.0,51.7037,51.7295,51.678,51.7037,146478.0
2020-08-06 15:15:00,60.23,60.28,60.23,60.28,102861.0,51.7037,51.7467,51.7037,51.7467,102861.0
2020-08-06 15:20:00,60.29,60.29,60.24,60.24,103639.0,51.7552,51.7552,51.7123,51.7123,103639.0
2020-08-06 15:25:00,60.24,60.25,60.2,60.24,90211.0,51.7123,51.7209,51.678,51.7123,90211.0
2020-08-06 15:30:00,60.25,60.27,60.21,60.22,297037.0,51.7209,51.7381,51.6866,51.6951,297037.0
2020-08-06 15:35:00,60.22,60.24,60.19,60.23,99751.0,51.6951,51.7123,51.6694,51.7037,99751.0
2020-08-06 15:40:00,60.23,60.23,60.17,60.17,140509.0,51.7037,51.7037,51.6522,51.6522,140509.0
2020-08-06 15:45:00,60.18,60.2,60.14,60.14,129002.0,51.6608,51.678,51.6265,51.6265,129002.0
2020-08-06 15:50:00,60.13,60.2,60.13,60.19,107121.0,51.6179,51.678,51.6179,51.6694,107121.0
2020-08-06 15:55:00,60.2,60.23,60.15,60.23,478206.0,51.678,51.7037,51.6351,51.7037,478206.0
2020-08-07 09:30:00,59.67,59.72,59.63,59.71,90884.0,51.223,51.2659,51.1887,51.2573,90884.0
2020-08-07 09:35:00,59.69,59.69,59.63,59.63,38054.0,51.2402,51.2402,51.1887,51.1887,38054.0
2020-08-07 09:40:00,59.63,59.69,59.62,59.65,27407.0,51.1887,51.2402,51.1801,51.2058,27407.0
2020-08-07 09:45:00,59.66,59.73,59.64,59.71,41810.0,51.2144,51.2745,51.1973,51.2573,41810.0
2020-08-07 09:50:00,59.72,59.73,59.68,59.69,29591.0,51.2659,51.2745,51.2316,51.2402,29591.0
2020-08-07 09:55:00,59.69,59.73,59.66,59.73,235665.0,51.2402,51.2745,51.2144,51.2745,235665.0
2020-08-07 10:00:00,59.73,59.73,59.63,59.66,177789.0,51.2745,51.2745,51.1887,51.2144,177789.0
2020-08-07 10:05:00,59.66,59.67,59.59,59.67,161571.0,51.2144,51.223,51.1543,51.223,161571.0
2020-08-07 10:10:00,59.66,59.74,59.64,59.71,44665.0,51.2144,51.2831,51.1973,51.2573,44665.0
2020-08-07 10:15:00,59.71,59.71,59.62,59.63,26295.0,51.2573,51.2573,51.1801,51.1887,26295.0
2020-08-07 10:20:00,59.63,59.63,59.56,59.57,45317.0,51.1887,51.1887,51.1286,51.1372,45317.0
2020-08-07 10:25:00,59.59,59.66,59.57,59.66,54112.0,51.1543,51.2144,51.1372,51.2144,54112.0
2020-08-07 10:30:00,59.66,59.79,59.66,59.79,75094.0,51.2144,51.326,51.2144,51.326,75094.0
2020-08-07 10:35:00,59.78,59.78,59.75,59.78,74044.0,51.3174,51.3174,51.2917,51.3174,74044.0
2020-08-07 10:40:00,59.78,59.81,59.75,59.8,23951.0,51.3174,51.3432,51.2917,51.3346,23951.0
2020-08-07 10:45:00,59.8,59.82,59.79,59.81,18793.0,51.3346,51.3518,51.326,51.3432,18793.0
2020-08-07 10:50:00,59.82,59.85,59.81,59.84,44741.0,51.3518,51.3775,51.3432,51.3689,44741.0
2020-08-07 10:55:00,59.84,59.86,59.79,59.8,32909.0,51.3689,51.3861,51.326,51.3346,32909.0
2020-08-07 11:00:00,59.81,59.83,59.76,59.8,27869.0,51.3432,51.3604,51.3003,51.3346,27869.0
2020-08-07 11:05:00,59.8,59.85,59.79,59.84,22712.0,51.3346,51.3775,51.326,51.3689,22712.0
2020-08-07 11:10:00,59.85,59.88,59.8,59.8,32681.0,51.3775,51.4033,51.3346,51.3346,32681.0
2020-08-07 11:15:00,59.79,59.81,59.77,59.78,29734.0,51.326,51.3432,51.3089,51.3174,29734.0
2020-08-07 11:20:00,59.79,59.84,59.78,59.83,29925.0,51.326,51.3689,51.3174,51.3604,29925.0
2020-08-07 11:25:00,59.82,59.83,59.75,59.77,51212.0,51.3518,51.3604,51.2917,51.3089,51212.0
2020-08-07 11:30:00,59.77,59.82,59.76,59.81,50353.0,51.3089,51.3518,51.3003,51.3432,50353.0
2020-08-07 11:35:00,59.81,59.85,59.79,59.82,117962.0,51.3432,51.3775,51.326,51.3518,117962.0
2020-08-07 11:40:00,59.82,59.84,59.81,59.83,78556.0,51.3518,51.3689,51.3432,51.3604,78556.0
2020-08-07 11:45:00,59.84,59.85,59.81,59.81,1086065.0,51.3689,51.3775,51.3432,51.3432,1086065.0
2020-08-07 11:50:00,59.82,59.82,59.77,59.78,107354.0,51.3518,51.3518,51.3089,51.3174,107354.0
2020-08-07 11:55:00,59.78,59.79,59.73,59.73,68380.0,51.3174,51.326,51.2745,51.2745,68380.0
2020-08-07 12:00:00,59.74,59.78,59.73,59.77,25278.0,51.2831,51.3174,51.2745,51.3089,25278.0
2020-08-07 12:05:00,59.78,59.78,59.74,59.75,103377.0,51.3174,51.3174,51.2831,51.2917,103377.0
2020-08-07 12:10:00,59.75,59.79,59.74,59.79,30984.0,51.2917,51.326,51.2831,51.326,30984.0
2020-08-07 12:15:00,59.78,59.82,59.78,59.79,73522.0,51.3174,51.3518,51.3174,51.326,73522.0
2020-08-07 12:20:00,59.79,59.8,59.78,59.8,58506.0,51.326,51.3346,51.3174,51.3346,58506.0
2020-08-07 12:25:00,59.8,59.82,59.79,59.82,34813.0,51.3346,51.3518,51.326,51.3518,34813.0
2020-08-07 12:30:00,59.81,59.81,59.78,59.81,63015.0,51.3432,51.3432,51.3174,51.3432,63015.0
2020-08-07 12:35:00,59.82,59.84,59.81,59.83,31016.0,51.3518,51.3689,51.3432,51.3604,31016.0
2020-08-07 12:40:00,59.83,59.84,59.81,59.82,38835.0,51.3604,51.3689,51.3432,51.3518,38835.0
2020-08-07 12:45:00,59.82,59.84,59.78,59.78,76668.0,51.3518,51.3689,51.3174,51.3174,76668.0
2020-08-07 12:50:00,59.77,59.8,59.75,59.77,47348.0,51.3089,51.3346,51.2917,51.3089,47348.0
2020-08-07 12:55:00,59.76,59.77,59.74,59.74,60304.0,51.3003,51.3089,51.2831,51.2831,60304.0
2020-08-07 13:00:00,59.75,59.75,59.69,59.71,121325.0,51.2917,51.2917,51.2402,51.2573,121325.0
2020-08-07 13:05:00,59.7,59.71,59.65,59.67,175402.0,51.2488,51.2573,51.2058,51.223,175402.0
2020-08-07 13:10:00,59.65,59.68,59.62,59.67,69552.0,51.2058,51.2316,51.1801,51.223,69552.0
2020-08-07 13:15:00,59.67,59.69,59.64,59.67,88080.0,51.223,51.2402,51.1973,51.223,88080.0
2020-08-07 13:20:00,59.67,59.69,59.65,59.67,60129.0,51.223,51.2402,51.2058,51.223,60129.0
2020-08-07 13:25:00,59.68,59.72,59.67,59.72,57611.0,51.2316,51.2659,51.223,51.2659,57611.0
2020-08-07 13:30:00,59.71,59.75,59.71,59.73,108259.0,51.2573,51.2917,51.2573,51.2745,108259.0
2020-08-07 13:35:00,59.74,59.77,59.74,59.77,28740.0,51.2831,51.3089,51.2831,51.3089,28740.0
2020-08-07 13:40:00,59.76,59.78,59.75,59.76,29199.0,51.3003,51.3174,51.2917,51.3003,29199.0
2020-08-07 13:45:00,59.76,59.77,59.71,59.72,68189.0,51.3003,51.3089,51.2573,51.2659,68189.0
2020-08-07 13:50:00,59.73,59.73,59.69,59.7,58755.0,51.2745,51.2745,51.2402,51.2488,58755.0
2020-08-07 13:55:00,59.71,59.73,59.69,59.69,103669.0,51.2573,51.2745,51.2402,51.2402,103669.0
2020-08-07 14:00:00,59.7,59.76,59.7,59.74,86776.0,51.2488,51.3003,51.2488,51.2831,86776.0
2020-08-07 14:05:00,59.74,59.75,59.66,59.69,114181.0,51.2831,51.2917,51.2144,51.2402,114181.0
2020-08-07 14:10:00,59.69,59.74,59.68,59.72,46101.0,51.2402,51.2831,51.2316,51.2659,46101.0
2020-08-07 14:15:00,59.72,59.72,59.66,59.66,55347.0,51.2659,51.2659,51.2144,51.2144,55347.0
2020-08-07 14:20:00,59.66,59.68,59.62,59.64,61057.0,51.2144,51.2316,51.1801,51.1973,61057.0
2020-08-07 14:25:00,59.63,59.67,59.62,59.65,42384.0,51.1887,51.223,51.1801,51.2058,42384.0
2020-08-07 14:30:00,59.65,59.71,59.63,59.71,63989.0,51.2058,51.2573,51.1887,51.2573,63989.0
2020-08-07 14:35:00,59.7,59.71,59.69,59.7,57588.0,51.2488,51.2573,51.2402,51.2488,57588.0
2020-08-07 14:40:00,59.7,59.72,59.67,59.72,49152.0,51.2488,51.2659,51.223,51.2659,49152.0
2020-08-07 14:45:00,59.72,59.75,59.68,59.71,43181.0,51.2659,51.2917,51.2316,51.2573,43181.0
2020-08-07 14:50:00,59.7,59.74,59.69,59.71,43392.0,51.2488,51.2831,51.2402,51.2573,43392.0
2020-08-07 14:55:00,59.71,59.75,59.71,59.75,42881.0,51.2573,51.2917,51.2573,51.2917,42881.0
2020-08-07 15:00:00,59.74,59.79,59.73,59.79,62542.0,51.2831,51.326,51.2745,51.326,62542.0
2020-08-07 15:05:00,59.79,59.79,59.76,59.78,59321.0,51.326,51.326,51.3003,51.3174,59321.0
2020-08-07 15:10:00,59.78,59.79,59.71,59.71,282815.0,51.3174,51.326,51.2573,51.2573,282815.0
2020-08-07 15:15:00,59.72,59.78,59.71,59.77,86871.0,51.2659,51.3174,51.2573,51.3089,86871.0
2020-08-07 15:20:00,59.77,59.81,59.75,59.79,52508.0,51.3089,51.3432,51.2917,51.326,52508.0
2020-08-07 15:25:00,59.79,59.82,59.77,59.78,60520.0,51.326,51.3518,51.3089,51.3174,60520.0
2020-08-07 15:30:00,59.78,59.81,59.74,59.77,69527.0,51.3174,51.3432,51.2831,51.3089,69527.0
2020-08-07 15:35:00,59.77,59.82,59.76,59.8,36706.0,51.3089,51.3518,51.3003,51.3346,36706.0
2020-08-07 15:40:00,59.8,59.87,59.8,59.87,65825.0,51.3346,51.3947,51.3346,51.3947,65825.0
2020-08-07 15:45:00,59.87,59.91,59.85,59.91,36678.0,51.3947,51.429,51.3775,51.429,36678.0
2020-08-07 15:50:00,59.91,59.93,59.86,59.92,186873.0,51.429,51.4462,51.3861,51.4376,186873.0
2020-08-07 15:55:00,59.92,59.98,59.9,59.98,110788.0,51.4376,51.4891,51.4204,51.4891,110788.0
2020-08-10 09:30:00,60.04,60.08,60.01,60.08,111865.0,51.5406,51.575,51.5149,51.575,111865.0
2020-08-10 09:35:00,60.1,60.11,60.07,60.09,41280.0,51.5921,51.6007,51.5664,51.5836,41280.0
2020-08-10 09:40:00,60.09,60.13,60.07,60.12,45357.0,51.5836,51.6179,51.5664,51.6093,45357.0
2020-08-10 09:45:00,60.12,60.14,60.08,60.14,55718.0,51.6093,51.6265,51.575,51.6265,55718.0
2020-08-10 09:50:00,60.14,60.15,60.06,60.07,72237.0,51.6265,51.6351,51.5578,51.5664,72237.0
2020-08-10 09:55:00,60.08,60.11,60.07,60.09,44453.0,51.575,51.6007,51.5664,51.5836,44453.0
2020-08-10 10:00:00,60.08,60.09,60.01,60.02,312254.0,51.575,51.5836,51.5149,51.5235,312254.0
2020-08-10 10:05:00,60.01,60.04,60.01,60.01,80472.0,51.5149,51.5406,51.5149,51.5149,80472.0
2020-08-10 10:10:00,60.01,60.08,60.0,60.08,123879.0,51.5149,51.575,51.5063,51.575,123879.0
2020-08-10 10:15:00,60.08,60.09,60.05,60.08,26194.0,51.575,51.5836,51.5492,51.575,26194.0
2020-08-10 10:20:00,60.09,60.1,60.03,60.04,69013.0,51.5836,51.5921,51.532,51.5406,69013.0
2020-08-10 10:25:00,60.04,60.11,60.04,60.1,77208.0,51.5406,51.6007,51.5406,51.5921,77208.0
2020-08-10 10:30:00,60.1,60.1,60.04,60.08,88879.0,51.5921,51.5921,51.5406,51.575,88879.0
2020-08-10 10:35:00,60.09,60.12,60.05,60.06,26320.0,51.5836,51.6093,51.5492,51.5578,26320.0
2020-08-10 10:40:00,60.05,60.06,60.02,60.03,29720.0,51.5492,51.5578,51.5235,51.532,29720.0
2020-08-10 10:45:00,60.03,60.03,59.92,59.93,60706.0,51.532,51.532,51.4376,51.4462,60706.0
2020-08-10 10:50:00,59.9,59.91,59.86,59.9,52592.0,51.4204,51.429,51.3861,51.4204,52592.0
2020-08-10 10:55:00,59.9,59.92,59.85,59.86,35727.0,51.4204,51.4376,51.3775,51.3861,35727.0
2020-08-10 11:00:00,59.85,59.91,59.83,59.9,34614.0,51.3775,51.429,51.3604,51.4204,34614.0
2020-08-10 11:05:00,59.89,59.93,59.88,59.92,44563.0,51.4119,51.4462,51.4033,51.4376,44563.0
2020-08-10 11:10:00,59.92,59.95,59.91,59.95,34445.0,51.4376,51.4634,51.429,51.4634,34445.0
2020-08-10 11:15:00,59.95,59.96,59.91,59.94,78278.0,51.4634,51.472,51.429,51.4548,78278.0
2020-08-10 11:20:00,59.94,59.95,59.91,59.94,172941.0,51.4548,51.4634,51.429,51.4548,172941.0
2020-08-10 11:25:00,59.94,59.95,59.92,59.94,184679.0,51.4548,51.4634,51.4376,51.4548,184679.0
2020-08-10 11:30:00,59.94,59.99,59.93,59.96,140741.0,51.4548,51.4977,51.4462,51.472,140741.0
2020-08-10 11:35:00,59.97,59.98,59.93,59.93,82356.0,51.4805,51.4891,51.4462,51.4462,82356.0
2020-08-10 11:40:00,59.94,59.97,59.93,59.94,43360.0,51.4548,51.4805,51.4462,51.4548,43360.0
2020-08-10 11:45:00,59.94,59.97,59.91,59.97,45204.0,51.4548,51.4805,51.429,51.4805,45204.0
2020-08-10 11:50:00,59.97,60.03,59.95,60.02,151462.0,51.4805,51.532,51.4634,51.5235,151462.0
2020-08-10 11:55:00,60.02,60.04,60.01,60.03,74444.0,51.5235,51.5406,51.5149,51.532,74444.0
2020-08-10 12:00:00,60.03,60.05,60.02,60.05,5247.0,51.532,51.5492,51.5235,51.5492,5247.0
2020-08-10 12:05:00,60.03,60.05,60.02,60.03,21113.0,51.532,51.5492,51.5235,51.532,21113.0
2020-08-10 12:10:00,60.02,60.02,59.99,60.01,11120.0,51.5235,51.5235,51.4977,51.5149,11120.0
2020-08-10 12:15:00,60.01,60.02,59.96,59.97,82627.0,51.5149,51.5235,51.472,51.4805,82627.0
2020-08-10 12:20:00,59.98,60.0,59.94,59.95,47084.0,51.4891,51.5063,51.4548,51.4634,47084.0
2020-08-10 12:25:00,59.97,59.98,59.93,59.93,38897.0,51.4805,51.4891,51.4462,51.4462,38897.0
2020-08-10 12:30:00,59.93,59.95,59.93,59.95,62898.0,51.4462,51.4634,51.4462,51.4634,62898.0
2020-08-10 12:35:00,59.98,59.99,59.97,59.98,17092.0,51.4891,51.4977,51.4805,51.4891,17092.0
2020-08-10 12:40:00,59.98,60.06,59.97,60.05,25637.0,51.4891,51.5578,51.4805,51.5492,25637.0
2020-08-10 12:45:00,60.06,60.06,60.02,60.03,14721.0,51.5578,51.5578,51.5235,51.532,14721.0
2020-08-10 12:50:00,60.04,60.04,60.01,60.03,8582.0,51.5406,51.5406,51.5149,51.532,8582.0
2020-08-10 12:55:00,60.04,60.06,60.03,60.05,27896.0,51.5406,51.5578,51.532,51.5492,27896.0
2020-08-10 13:00:00,60.05,60.06,60.03,60.04,24674.0,51.5492,51.5578,51.532,51.5406,24674.0
2020-08-10 13:05:00,60.03,60.08,60.02,60.07,27199.0,51.532,51.575,51.5235,51.5664,27199.0
2020-08-10 13:10:00,60.07,60.08,60.04,60.04,44849.0,51.5664,51.575,51.5406,51.5406,44849.0
2020-08-10 13:15:00,60.05,60.07,60.03,60.05,28293.0,51.5492,51.5664,51.532,51.5492,28293.0
2020-08-10 13:20:00,60.05,60.07,60.03,60.05,14858.0,51.5492,51.5664,51.532,51.5492,14858.0
2020-08-10 13:25:00,60.05,60.06,60.03,60.06,27355.0,51.5492,51.5578,51.532,51.5578,27355.0
2020-08-10 13:30:00,60.06,60.07,60.03,60.04,27893.0,51.5578,51.5664,51.532,51.5406,27893.0
2020-08-10 13:35:00,60.05,60.08,60.04,60.07,19804.0,51.5492,51.575,51.5406,51.5664,19804.0
2020-08-10 13:40:00,60.08,60.11,60.08,60.09,16521.0,51.575,51.6007,51.575,51.5836,16521.0
2020-08-10 13:45:00,60.09,60.09,60.05,60.05,24237.0,51.5836,51.5836,51.5492,51.5492,24237.0
2020-08-10 13:50:00,60.07,60.08,60.05,60.08,33638.0,51.5664,51.575,51.5492,51.575,33638.0
2020-08-10 13:55:00,60.08,60.09,60.04,60.06,21890.0,51.575,51.5836,51.5406,51.5578,21890.0
2020-08-10 14:00:00,60.06,60.1,60.05,60.09,22828.0,51.5578,51.5921,51.5492,51.5836,22828.0
2020-08-10 14:05:00,60.1,60.1,60.06,60.07,20472.0,51.5921,51.5921,51.5578,51.5664,20472.0
2020-08-10 14:10:00,60.08,60.08,60.04,60.07,8410.0,51.575,51.575,51.5406,51.5664,8410.0
2020-08-10 14:15:00,60.07,60.08,60.06,60.08,28828.0,51.5664,51.575,51.5578,51.575,28828.0
2020-08-10 14:20:00,60.07,60.09,60.04,60.07,58442.0,51.5664,51.5836,51.5406,51.5664,58442.0
2020-08-10 14:25:00,60.07,60.09,60.05,60.08,49625.0,51.5664,51.5836,51.5492,51.575,49625.0
2020-08-10 14:30:00,60.08,60.1,60.06,60.08,124657.0,51.575,51.5921,51.5578,51.575,124657.0
2020-08-10 14:35:00,60.09,60.1,60.06,60.07,22197.0,51.5836,51.5921,51.5578,51.5664,22197.0
2020-08-10 14:40:00,60.07,60.07,60.04,60.05,22870.0,51.5664,51.5664,51.5406,51.5492,22870.0
2020-08-10 14:45:00,60.05,60.05,60.02,60.04,42030.0,51.5492,51.5492,51.5235,51.5406,42030.0
2020-08-10 14:50:00,60.05,60.08,60.04,60.08,44528.0,51.5492,51.575,51.5406,51.575,44528.0
2020-08-10 14:55:00,60.08,60.11,60.07,60.1,18234.0,51.575,51.6007,51.5664,51.5921,18234.0
2020-08-10 15:00:00,60.11,60.12,60.07,60.11,75781.0,51.6007,51.6093,51.5664,51.6007,75781.0
2020-08-10 15:05:00,60.11,60.12,60.1,60.11,12608.0,51.6007,51.6093,51.5921,51.6007,12608.0
2020-08-10 15:10:00,60.11,60.11,60.08,60.1,27469.0,51.6007,51.6007,51.575,51.5921,27469.0
2020-08-10 15:15:00,60.1,60.1,60.06,60.09,307038.0,51.5921,51.5921,51.5578,51.5836,307038.0
2020-08-10 15:20:00,60.09,60.12,60.09,60.1,88191.0,51.5836,51.6093,51.5836,51.5921,88191.0
2020-08-10 15:25:00,60.1,60.11,60.08,60.1,131968.0,51.5921,51.6007,51.575,51.5921,131968.0
2020-08-10 15:30:00,60.09,60.12,60.08,60.1,191606.0,51.5836,51.6093,51.575,51.5921,191606.0
2020-08-10 15:35:00,60.1,60.11,60.06,60.09,99806.0,51.5921,51.6007,51.5578,51.5836,99806.0
2020-08-10 15:40:00,60.09,60.11,60.06,60.08,123294.0,51.5836,51.6007,51.5578,51.575,123294.0
2020-08-10 15:45:00,60.08,60.1,60.06,60.06,172839.0,51.575,51.5921,51.5578,51.5578,172839.0
2020-08-10 15:50:00,60.06,60.1,60.05,60.1,151493.0,51.5578,51.5921,51.5492,51.5921,151493.0
2020-08-10 15:55:00,60.1,60.18,60.09,60.17,390163.0,51.5921,51.6608,51.5836,51.6522,390163.0
2020-08-11 09:30:00,61.2,61.2,61.06,61.06,151867.0,52.5364,52.5364,52.4162,52.4162,151867.0
2020-08-11 09:35:00,61.06,61.15,61.05,61.15,238279.0,52.4162,52.4935,52.4077,52.4935,238279.0
2020-08-11 09:40:00,61.15,61.18,61.11,61.18,117351.0,52.4935,52.5192,52.4592,52.5192,117351.0
2020-08-11 09:45:00,61.19,61.2,61.15,61.17,91601.0,52.5278,52.5364,52.4935,52.5107,91601.0
2020-08-11 09:50:00,61.17,61.18,61.08,61.09,31233.0,52.5107,52.5192,52.4334,52.442,31233.0
2020-08-11 09:55:00,61.09,61.11,61.01,61.02,106969.0,52.442,52.4592,52.3733,52.3819,106969.0
2020-08-11 10:00:00,61.02,61.04,60.97,60.97,154490.0,52.3819,52.3991,52.339,52.339,154490.0
2020-08-11 10:05:00,60.97,60.99,60.84,60.86,108744.0,52.339,52.3561,52.2274,52.2445,108744.0
2020-08-11 10:10:00,60.88,60.92,60.87,60.9,289994.0,52.2617,52.2961,52.2531,52.2789,289994.0
2020-08-11 10:15:00,60.89,60.99,60.87,60.96,355386.0,52.2703,52.3561,52.2531,52.3304,355386.0
2020-08-11 10:20:00,60.97,60.97,60.88,60.9,52515.0,52.339,52.339,52.2617,52.2789,52515.0
2020-08-11 10:25:00,60.91,60.93,60.87,60.88,32711.0,52.2875,52.3046,52.2531,52.2617,32711.0
2020-08-11 10:30:00,60.88,60.89,60.82,60.83,37660.0,52.2617,52.2703,52.2102,52.2188,37660.0
2020-08-11 10:35:00,60.84,60.89,60.83,60.89,142429.0,52.2274,52.2703,52.2188,52.2703,142429.0
2020-08-11 10:40:00,60.89,60.91,60.87,60.89,36222.0,52.2703,52.2875,52.2531,52.2703,36222.0
2020-08-11 10:45:00,60.9,60.97,60.9,60.92,137464.0,52.2789,52.339,52.2789,52.2961,137464.0
2020-08-11 10:50:00,60.92,60.93,60.89,60.93,24253.0,52.2961,52.3046,52.2703,52.3046,24253.0
2020-08-11 10:55:00,60.92,60.93,60.88,60.88,19278.0,52.2961,52.3046,52.2617,52.2617,19278.0
2020-08-11 11:00:00,60.89,60.97,60.86,60.96,65720.0,52.2703,52.339,52.2445,52.3304,65720.0
2020-08-11 11:05:00,60.97,61.0,60.96,61.0,35208.0,52.339,52.3647,52.3304,52.3647,35208.0
2020-08-11 11:10:00,61.01,61.03,60.99,61.02,43678.0,52.3733,52.3905,52.3561,52.3819,43678.0
2020-08-11 11:15:00,61.02,61.02,60.97,60.97,69043.0,52.3819,52.3819,52.339,52.339,69043.0
2020-08-11 11:20:00,60.97,60.99,60.96,60.98,42370.0,52.339,52.3561,52.3304,52.3476,42370.0
2020-08-11 11:25:00,60.97,60.99,60.94,60.96,64740.0,52.339,52.3561,52.3132,52.3304,64740.0
2020-08-11 11:30:00,60.97,60.98,60.93,60.98,42425.0,52.339,52.3476,52.3046,52.3476,42425.0
2020-08-11 11:35:00,60.98,61.03,60.97,60.97,24491.0,52.3476,52.3905,52.339,52.339,24491.0
2020-08-11 11:40:00,60.98,60.99,60.96,60.97,52472.0,52.3476,52.3561,52.3304,52.339,52472.0
2020-08-11 11:45:00,60.96,60.96,60.92,60.94,89541.0,52.3304,52.3304,52.2961,52.3132,89541.0
2020-08-11 11:50:00,60.94,60.94,60.89,60.9,62987.0,52.3132,52.3132,52.2703,52.2789,62987.0
2020-08-11 11:55:00,60.91,60.95,60.9,60.95,52928.0,52.2875,52.3218,52.2789,52.3218,52928.0
2020-08-11 12:00:00,60.96,60.97,60.92,60.92,84197.0,52.3304,52.339,52.2961,52.2961,84197.0
2020-08-11 12:05:00,60.92,60.98,60.91,60.97,25350.0,52.2961,52.3476,52.2875,52.339,25350.0
2020-08-11 12:10:00,60.97,61.01,60.97,61.01,19974.0,52.339,52.3733,52.339,52.3733,19974.0
2020-08-11 12:15:00,61.02,61.04,61.0,61.02,22235.0,52.3819,52.3991,52.3647,52.3819,22235.0
2020-08-11 12:20:00,61.03,61.05,61.01,61.03,78822.0,52.3905,52.4077,52.3733,52.3905,78822.0
2020-08-11 12:25:00,61.03,61.04,61.01,61.02,27854.0,52.3905,52.3991,52.3733,52.3819,27854.0
2020-08-11 12:30:00,61.02,61.04,61.01,61.02,48914.0,52.3819,52.3991,52.3733,52.3819,48914.0
2020-08-11 12:35:00,61.03,61.04,61.0,61.04,75549.0,52.3905,52.3991,52.3647,52.3991,75549.0
2020-08-11 12:40:00,61.04,61.07,61.02,61.07,91558.0,52.3991,52.4248,52.3819,52.4248,91558.0
2020-08-11 12:45:00,61.07,61.08,61.05,61.05,58063.0,52.4248,52.4334,52.4077,52.4077,58063.0
2020-08-11 12:50:00,61.05,61.06,61.03,61.04,30557.0,52.4077,52.4162,52.3905,52.3991,30557.0
2020-08-11 12:55:00,61.04,61.05,61.0,61.02,23117.0,52.3991,52.4077,52.3647,52.3819,23117.0
2020-08-11 13:00:00,61.02,61.02,60.98,60.98,25974.0,52.3819,52.3819,52.3476,52.3476,25974.0
2020-08-11 13:05:00,60.98,61.02,60.97,61.01,277752.0,52.3476,52.3819,52.339,52.3733,277752.0
2020-08-11 13:10:00,61.01,61.01,60.98,60.98,154287.0,52.3733,52.3733,52.3476,52.3476,154287.0
2020-08-11 13:15:00,60.98,61.01,60.97,61.0,211767.0,52.3476,52.3733,52.339,52.3647,211767.0
2020-08-11 13:20:00,61.01,61.06,60.99,61.05,126024.0,52.3733,52.4162,52.3561,52.4077,126024.0
2020-08-11 13:25:00,61.05,61.06,61.04,61.04,161398.0,52.4077,52.4162,52.3991,52.3991,161398.0
2020-08-11 13:30:00,61.04,61.05,61.02,61.04,53555.0,52.3991,52.4077,52.3819,52.3991,53555.0
2020-08-11 13:35:00,61.03,61.04,61.02,61.03,54115.0,52.3905,52.3991,52.3819,52.3905,54115.0
2020-08-11 13:40:00,61.02,61.04,61.01,61.04,61723.0,52.3819,52.3991,52.3733,52.3991,61723.0
2020-08-11 13:45:00,61.04,61.05,61.0,61.01,142458.0,52.3991,52.4077,52.3647,52.3733,142458.0
2020-08-11 13:50:00,61.0,61.03,61.0,61.03,80110.0,52.3647,52.3905,52.3647,52.3905,80110.0
2020-08-11 13:55:00,61.02,61.06,61.02,61.05,58254.0,52.3819,52.4162,52.3819,52.4077,58254.0
2020-08-11 14:00:00,61.05,61.06,61.04,61.05,79940.0,52.4077,52.4162,52.3991,52.4077,79940.0
2020-08-11 14:05:00,61.05,61.06,61.04,61.05,22606.0,52.4077,52.4162,52.3991,52.4077,22606.0
2020-08-11 14:10:00,61.05,61.05,60.99,61.0,57635.0,52.4077,52.4077,52.3561,52.3647,57635.0
2020-08-11 14:15:00,60.99,61.02,60.97,61.01,42749.0,52.3561,52.3819,52.339,52.3733,42749.0
2020-08-11 14:20:00,61.01,61.02,60.97,60.98,27341.0,52.3733,52.3819,52.339,52.3476,27341.0
2020-08-11 14:25:00,60.98,60.98,60.92,60.93,106755.0,52.3476,52.3476,52.2961,52.3046,106755.0
2020-08-11 14:30:00,60.93,60.94,60.88,60.91,49986.0,52.3046,52.3132,52.2617,52.2875,49986.0
2020-08-11 14:35:00,60.91,60.92,60.84,60.86,41574.0,52.2875,52.2961,52.2274,52.2445,41574.0
2020-08-11 14:40:00,60.86,60.9,60.85,60.88,133525.0,52.2445,52.2789,52.236,52.2617,133525.0
2020-08-11 14:45:00,60.88,60.88,60.83,60.83,87549.0,52.2617,52.2617,52.2188,52.2188,87549.0
2020-08-11 14:50:00,60.84,60.88,60.82,60.88,120075.0,52.2274,52.2617,52.2102,52.2617,120075.0
2020-08-11 14:55:00,60.88,60.89,60.85,60.87,47052.0,52.2617,52.2703,52.236,52.2531,47052.0
2020-08-11 15:00:00,60.87,60.88,60.79,60.8,44261.0,52.2531,52.2617,52.1845,52.193,44261.0
2020-08-11 15:05:00,60.8,60.82,60.77,60.78,78054.0,52.193,52.2102,52.1673,52.1759,78054.0
2020-08-11 15:10:00,60.77,60.82,60.75,60.75,160746.0,52.1673,52.2102,52.1501,52.1501,160746.0
2020-08-11 15:15:00,60.75,60.75,60.52,60.55,267634.0,52.1501,52.1501,51.9527,51.9784,267634.0
2020-08-11 15:20:00,60.55,60.58,60.51,60.52,77464.0,51.9784,52.0042,51.9441,51.9527,77464.0
2020-08-11 15:25:00,60.52,60.65,60.52,60.64,44031.0,51.9527,52.0643,51.9527,52.0557,44031.0
2020-08-11 15:30:00,60.65,60.65,60.52,60.53,128211.0,52.0643,52.0643,51.9527,51.9613,128211.0
2020-08-11 15:35:00,60.53,60.62,60.49,60.52,146978.0,51.9613,52.0385,51.9269,51.9527,146978.0
2020-08-11 15:40:00,60.54,60.58,60.47,60.49,274460.0,51.9698,52.0042,51.9098,51.9269,274460.0
2020-08-11 15:45:00,60.49,60.49,60.42,60.46,113950.0,51.9269,51.9269,51.8668,51.9012,113950.0
2020-08-11 15:50:00,60.47,60.47,60.34,60.38,269277.0,51.9098,51.9098,51.7982,51.8325,269277.0
2020-08-11 15:55:00,60.38,60.42,60.38,60.42,440042.0,51.8325,51.8668,51.8325,51.8668,440042.0
2020-08-12 09:30:00,61.54,61.65,61.52,61.52,265002.0,52.8283,52.9227,52.8111,52.8111,265002.0
2020-08-12 09:35:00,61.53,61.55,61.49,61.49,52188.0,52.8197,52.8369,52.7854,52.7854,52188.0
2020-08-12 09:40:00,61.48,61.51,61.48,61.48,171543.0,52.7768,52.8025,52.7768,52.7768,171543.0
2020-08-12 09:45:00,61.49,61.56,61.47,61.55,181394.0,52.7854,52.8455,52.7682,52.8369,181394.0
2020-08-12 09:50:00,61.55,61.56,61.51,61.53,134921.0,52.8369,52.8455,52.8025,52.8197,134921.0
2020-08-12 09:55:00,61.53,61.55,61.48,61.49,274698.0,52.8197,52.8369,52.7768,52.7854,274698.0
2020-08-12 10:00:00,61.5,61.51,61.46,61.49,117761.0,52.7939,52.8025,52.7596,52.7854,117761.0
2020-08-12 10:05:00,61.49,61.56,61.48,61.5,109638.0,52.7854,52.8455,52.7768,52.7939,109638.0
2020-08-12 10:10:00,61.51,61.56,61.5,61.56,71219.0,52.8025,52.8455,52.7939,52.8455,71219.0
2020-08-12 10:15:00,61.57,61.66,61.56,61.65,123330.0,52.854,52.9313,52.8455,52.9227,123330.0
2020-08-12 10:20:00,61.66,61.76,61.65,61.75,102155.0,52.9313,53.0171,52.9227,53.0086,102155.0
2020-08-12 10:25:00,61.76,61.76,61.72,61.74,89983.0,53.0171,53.0171,52.9828,53.0,89983.0
2020-08-12 10:30:00,61.76,61.82,61.75,61.82,574810.0,53.0171,53.0686,53.0086,53.0686,574810.0
2020-08-12 10:35:00,61.83,61.84,61.77,61.78,183327.0,53.0772,53.0858,53.0257,53.0343,183327.0
2020-08-12 10:40:00,61.8,61.85,61.79,61.84,165194.0,53.0515,53.0944,53.0429,53.0858,165194.0
2020-08-12 10:45:00,61.84,61.86,61.77,61.77,133504.0,53.0858,53.103,53.0257,53.0257,133504.0
2020-08-12 10:50:00,61.78,61.87,61.78,61.86,56919.0,53.0343,53.1116,53.0343,53.103,56919.0
2020-08-12 10:55:00,61.85,61.92,61.83,61.88,150236.0,53.0944,53.1545,53.0772,53.1202,150236.0
2020-08-12 11:00:00,61.87,61.89,61.83,61.87,83286.0,53.1116,53.1287,53.0772,53.1116,83286.0
2020-08-12 11:05:00,61.86,61.89,61.85,61.87,85981.0,53.103,53.1287,53.0944,53.1116,85981.0
2020-08-12 11:10:00,61.88,61.89,61.79,61.79,95260.0,53.1202,53.1287,53.0429,53.0429,95260.0
2020-08-12 11:15:00,61.8,61.82,61.73,61.73,71478.0,53.0515,53.0686,52.9914,52.9914,71478.0
2020-08-12 11:20:00,61.73,61.78,61.72,61.78,82202.0,52.9914,53.0343,52.9828,53.0343,82202.0
2020-08-12 11:25:00,61.78,61.83,61.77,61.8,109856.0,53.0343,53.0772,53.0257,53.0515,109856.0
2020-08-12 11:30:00,61.8,61.82,61.77,61.77,149325.0,53.0515,53.0686,53.0257,53.0257,149325.0
2020-08-12 11:35:00,61.77,61.78,61.74,61.76,128717.0,53.0257,53.0343,53.0,53.0171,128717.0
2020-08-12 11:40:00,61.77,61.8,61.76,61.77,146670.0,53.0257,53.0515,53.0171,53.0257,146670.0
2020-08-12 11:45:00,61.77,61.82,61.75,61.76,187971.0,53.0257,53.0686,53.0086,53.0171,187971.0
2020-08-12 11:50:00,61.76,61.78,61.74,61.75,89363.0,53.0171,53.0343,53.0,53.0086,89363.0
2020-08-12 11:55:00,61.75,61.78,61.74,61.78,144913.0,53.0086,53.0343,53.0,53.0343,144913.0
2020-08-12 12:00:00,61.78,61.81,61.76,61.8,99048.0,53.0343,53.0601,53.0171,53.0515,99048.0
2020-08-12 12:05:00,61.8,61.83,61.8,61.82,133212.0,53.0515,53.0772,53.0515,53.0686,133212.0
2020-08-12 12:10:00,61.82,61.83,61.8,61.82,259187.0,53.0686,53.0772,53.0515,53.0686,259187.0
2020-08-12 12:15:00,61.83,61.87,61.82,61.83,194905.0,53.0772,53.1116,53.0686,53.0772,194905.0
2020-08-12 12:20:00,61.83,61.89,61.82,61.89,324308.0,53.0772,53.1287,53.0686,53.1287,324308.0
2020-08-12 12:25:00,61.89,61.93,61.88,61.9,62342.0,53.1287,53.1631,53.1202,53.1373,62342.0
2020-08-12 12:30:00,61.9,61.91,61.88,61.89,37226.0,53.1373,53.1459,53.1202,53.1287,37226.0
2020-08-12 12:35:00,61.9,61.9,61.87,61.89,18865.0,53.1373,53.1373,53.1116,53.1287,18865.0
2020-08-12 12:40:00,61.89,61.9,61.86,61.86,39785.0,53.1287,53.1373,53.103,53.103,39785.0
2020-08-12 12:45:00,61.86,61.87,61.84,61.84,19414.0,53.103,53.1116,53.0858,53.0858,19414.0
2020-08-12 12:50:00,61.84,61.86,61.82,61.82,40089.0,53.0858,53.103,53.0686,53.0686,40089.0
2020-08-12 12:55:00,61.82,61.84,61.77,61.78,28769.0,53.0686,53.0858,53.0257,53.0343,28769.0
2020-08-12 13:00:00,61.78,61.81,61.77,61.79,47970.0,53.0343,53.0601,53.0257,53.0429,47970.0
2020-08-12 13:05:00,61.79,61.81,61.75,61.76,83896.0,53.0429,53.0601,53.0086,53.0171,83896.0
2020-08-12 13:10:00,61.76,61.77,61.74,61.75,11773.0,53.0171,53.0257,53.0,53.0086,11773.0
2020-08-12 13:15:00,61.74,61.76,61.7,61.7,21591.0,53.0,53.0171,52.9656,52.9656,21591.0
2020-08-12 13:20:00,61.71,61.71,61.69,61.7,62860.0,52.9742,52.9742,52.9571,52.9656,62860.0
2020-08-12 13:25:00,61.7,61.71,61.67,61.68,26209.0,52.9656,52.9742,52.9399,52.9485,26209.0
2020-08-12 13:30:00,61.69,61.72,61.69,61.72,31588.0,52.9571,52.9828,52.9571,52.9828,31588.0
2020-08-12 13:35:00,61.73,61.75,61.72,61.74,33663.0,52.9914,53.0086,52.9828,53.0,33663.0
2020-08-12 13:40:00,61.74,61.75,61.73,61.74,24316.0,53.0,53.0086,52.9914,53.0,24316.0
2020-08-12 13:45:00,61.75,61.77,61.73,61.76,71420.0,53.0086,53.0257,52.9914,53.0171,71420.0
2020-08-12 13:50:00,61.77,61.79,61.75,61.78,39305.0,53.0257,53.0429,53.0086,53.0343,39305.0
2020-08-12 13:55:00,61.77,61.82,61.77,61.81,76619.0,53.0257,53.0686,53.0257,53.0601,76619.0
2020-08-12 14:00:00,61.8,61.82,61.78,61.8,151278.0,53.0515,53.0686,53.0343,53.0515,151278.0
2020-08-12 14:05:00,61.8,61.8,61.77,61.79,33735.0,53.0515,53.0515,53.0257,53.0429,33735.0
2020-08-12 14:10:00,61.79,61.81,61.78,61.8,26484.0,53.0429,53.0601,53.0343,53.0515,26484.0
2020-08-12 14:15:00,61.81,61.81,61.77,61.79,40330.0,53.0601,53.0601,53.0257,53.0429,40330.0
2020-08-12 14:20:00,61.79,61.81,61.78,61.81,45368.0,53.0429,53.0601,53.0343,53.0601,45368.0
2020-08-12 14:25:00,61.8,61.81,61.78,61.78,34391.0,53.0515,53.0601,53.0343,53.0343,34391.0
2020-08-12 14:30:00,61.78,61.81,61.78,61.8,12253.0,53.0343,53.0601,53.0343,53.0515,12253.0
2020-08-12 14:35:00,61.8,61.81,61.76,61.77,18938.0,53.0515,53.0601,53.0171,53.0257,18938.0
2020-08-12 14:40:00,61.78,61.79,61.76,61.77,35625.0,53.0343,53.0429,53.0171,53.0257,35625.0
2020-08-12 14:45:00,61.77,61.79,61.76,61.79,49769.0,53.0257,53.0429,53.0171,53.0429,49769.0
2020-08-12 14:50:00,61.79,61.8,61.75,61.77,26221.0,53.0429,53.0515,53.0086,53.0257,26221.0
2020-08-12 14:55:00,61.76,61.78,61.75,61.76,40461.0,53.0171,53.0343,53.0086,53.0171,40461.0
2020-08-12 15:00:00,61.76,61.79,61.76,61.78,21035.0,53.0171,53.0429,53.0171,53.0343,21035.0
2020-08-12 15:05:00,61.78,61.8,61.77,61.77,19319.0,53.0343,53.0515,53.0257,53.0257,19319.0
2020-08-12 15:10:00,61.76,61.82,61.76,61.82,122443.0,53.0171,53.0686,53.0171,53.0686,122443.0
2020-08-12 15:15:00,61.82,61.82,61.79,61.82,36533.0,53.0686,53.0686,53.0429,53.0686,36533.0
2020-08-12 15:20:00,61.82,61.83,61.78,61.78,78662.0,53.0686,53.0772,53.0343,53.0343,78662.0
2020-08-12 15:25:00,61.79,61.79,61.75,61.75,38106.0,53.0429,53.0429,53.0086,53.0086,38106.0
2020-08-12 15:30:00,61.75,61.75,61.63,61.68,117196.0,53.0086,53.0086,52.9055,52.9485,117196.0
2020-08-12 15:35:00,61.69,61.7,61.65,61.7,46131.0,52.9571,52.9656,52.9227,52.9656,46131.0
2020-08-12 15:40:00,61.7,61.75,61.69,61.73,61796.0,52.9656,53.0086,52.9571,52.9914,61796.0
2020-08-12 15:45:00,61.72,61.73,61.69,61.72,151354.0,52.9828,52.9914,52.9571,52.9828,151354.0
2020-08-12 15:50:00,61.73,61.76,61.65,61.67,132348.0,52.9914,53.0171,52.9227,52.9399,132348.0
2020-08-12 15:55:00,61.66,61.71,61.64,61.7,511307.0,52.9313,52.9742,52.9141,52.9656,511307.0
2020-08-13 09:30:00,61.63,61.67,61.57,61.6,172964.0,52.9055,52.9399,52.854,52.8798,172964.0
2020-08-13 09:35:00,61.58,61.65,61.57,61.63,18894.0,52.8626,52.9227,52.854,52.9055,18894.0
2020-08-13 09:40:00,61.63,61.73,61.6,61.72,108390.0,52.9055,52.9914,52.8798,52.9828,108390.0
2020-08-13 09:45:00,61.72,61.74,61.67,61.68,70849.0,52.9828,53.0,52.9399,52.9485,70849.0
2020-08-13 09:50:00,61.68,61.75,61.66,61.7,98421.0,52.9485,53.0086,52.9313,52.9656,98421.0
2020-08-13 09:55:00,61.71,61.75,61.69,61.74,190467.0,52.9742,53.0086,52.9571,53.0,190467.0
2020-08-13 10:00:00,61.74,61.75,61.71,61.73,37121.0,53.0,53.0086,52.9742,52.9914,37121.0
2020-08-13 10:05:00,61.75,61.76,61.7,61.76,1094980.0,53.0086,53.0171,52.9656,53.0171,1094980.0
2020-08-13 10:10:00,61.76,61.78,61.73,61.76,18171.0,53.0171,53.0343,52.9914,53.0171,18171.0
2020-08-13 10:15:00,61.76,61.76,61.7,61.74,65713.0,53.0171,53.0171,52.9656,53.0,65713.0
2020-08-13 10:20:00,61.74,61.76,61.71,61.72,17310.0,53.0,53.0171,52.9742,52.9828,17310.0
2020-08-13 10:25:00,61.73,61.75,61.71,61.73,54336.0,52.9914,53.0086,52.9742,52.9914,54336.0
2020-08-13 10:30:00,61.73,61.76,61.72,61.75,34686.0,52.9914,53.0171,52.9828,53.0086,34686.0
2020-08-13 10:35:00,61.74,61.75,61.72,61.73,17687.0,53.0,53.0086,52.9828,52.9914,17687.0
2020-08-13 10:40:00,61.73,61.74,61.71,61.71,19675.0,52.9914,53.0,52.9742,52.9742,19675.0
2020-08-13 10:45:00,61.71,61.73,61.69,61.73,62810.0,52.9742,52.9914,52.9571,52.9914,62810.0
2020-08-13 10:50:00,61.73,61.73,61.67,61.68,39155.0,52.9914,52.9914,52.9399,52.9485,39155.0
2020-08-13 10:55:00,61.68,61.68,61.62,61.68,45831.0,52.9485,52.9485,52.897,52.9485,45831.0
2020-08-13 11:00:00,61.67,61.68,61.65,61.65,44445.0,52.9399,52.9485,52.9227,52.9227,44445.0
2020-08-13 11:05:00,61.66,61.7,61.66,61.67,15347.0,52.9313,52.9656,52.9313,52.9399,15347.0
2020-08-13 11:10:00,61.68,61.69,61.65,61.69,209816.0,52.9485,52.9571,52.9227,52.9571,209816.0
2020-08-13 11:15:00,61.69,61.7,61.67,61.68,59276.0,52.9571,52.9656,52.9399,52.9485,59276.0
2020-08-13 11:20:00,61.68,61.7,61.65,61.7,120163.0,52.9485,52.9656,52.9227,52.9656,120163.0
2020-08-13 11:25:00,61.7,61.71,61.68,61.69,64531.0,52.9656,52.9742,52.9485,52.9571,64531.0
2020-08-13 11:30:00,61.69,61.7,61.57,61.6,118437.0,52.9571,52.9656,52.854,52.8798,118437.0
2020-08-13 11:35:00,61.6,61.61,61.56,61.57,81671.0,52.8798,52.8884,52.8455,52.854,81671.0
2020-08-13 11:40:00,61.58,61.58,61.54,61.55,43059.0,52.8626,52.8626,52.8283,52.8369,43059.0
2020-08-13 11:45:00,61.55,61.57,61.54,61.55,19268.0,52.8369,52.854,52.8283,52.8369,19268.0
2020-08-13 11:50:00,61.56,61.58,61.55,61.55,28003.0,52.8455,52.8626,52.8369,52.8369,28003.0
2020-08-13 11:55:00,61.57,61.57,61.54,61.56,22937.0,52.854,52.854,52.8283,52.8455,22937.0
2020-08-13 12:00:00,61.56,61.59,61.55,61.58,54287.0,52.8455,52.8712,52.8369,52.8626,54287.0
2020-08-13 12:05:00,61.58,61.6,61.57,61.6,25998.0,52.8626,52.8798,52.854,52.8798,25998.0
2020-08-13 12:10:00,61.59,61.61,61.58,61.59,39340.0,52.8712,52.8884,52.8626,52.8712,39340.0
2020-08-13 12:15:00,61.59,61.6,61.58,61.59,31517.0,52.8712,52.8798,52.8626,52.8712,31517.0
2020-08-13 12:20:00,61.59,61.61,61.58,61.61,19854.0,52.8712,52.8884,52.8626,52.8884,19854.0
2020-08-13 12:25:00,61.6,61.61,61.58,61.6,29651.0,52.8798,52.8884,52.8626,52.8798,29651.0
2020-08-13 12:30:00,61.6,61.62,61.59,61.61,53187.0,52.8798,52.897,52.8712,52.8884,53187.0
2020-08-13 12:35:00,61.61,61.61,61.59,61.61,14933.0,52.8884,52.8884,52.8712,52.8884,14933.0
2020-08-13 12:40:00,61.62,61.63,61.6,61.61,11391.0,52.897,52.9055,52.8798,52.8884,11391.0
2020-08-13 12:45:00,61.62,61.63,61.6,61.61,9673.0,52.897,52.9055,52.8798,52.8884,9673.0
2020-08-13 12:50:00,61.61,61.61,61.59,61.61,109823.0,52.8884,52.8884,52.8712,52.8884,109823.0
2020-08-13 12:55:00,61.61,61.63,61.59,61.62,5486.0,52.8884,52.9055,52.8712,52.897,5486.0
2020-08-13 13:00:00,61.63,61.65,61.61,61.62,43485.0,52.9055,52.9227,52.8884,52.897,43485.0
2020-08-13 13:05:00,61.61,61.62,61.59,61.6,27892.0,52.8884,52.897,52.8712,52.8798,27892.0
2020-08-13 13:10:00,61.59,61.62,61.59,61.62,25598.0,52.8712,52.897,52.8712,52.897,25598.0
2020-08-13 13:15:00,61.62,61.62,61.58,61.59,42644.0,52.897,52.897,52.8626,52.8712,42644.0
2020-08-13 13:20:00,61.59,61.6,61.56,61.56,8101.0,52.8712,52.8798,52.8455,52.8455,8101.0
2020-08-13 13:25:00,61.55,61.56,61.53,61.56,44816.0,52.8369,52.8455,52.8197,52.8455,44816.0
2020-08-13 13:30:00,61.55,61.56,61.46,61.47,199659.0,52.8369,52.8455,52.7596,52.7682,199659.0
2020-08-13 13:35:00,61.47,61.51,61.45,61.5,41375.0,52.7682,52.8025,52.751,52.7939,41375.0
2020-08-13 13:40:00,61.5,61.52,61.48,61.52,24002.0,52.7939,52.8111,52.7768,52.8111,24002.0
2020-08-13 13:45:00,61.52,61.58,61.51,61.57,25429.0,52.8111,52.8626,52.8025,52.854,25429.0
2020-08-13 13:50:00,61.57,61.57,61.55,61.56,48492.0,52.854,52.854,52.8369,52.8455,48492.0
2020-08-13 13:55:00,61.57,61.57,61.53,61.54,48072.0,52.854,52.854,52.8197,52.8283,48072.0
2020-08-13 14:00:00,61.54,61.55,61.48,61.51,37932.0,52.8283,52.8369,52.7768,52.8025,37932.0
2020-08-13 14:05:00,61.5,61.53,61.48,61.51,35534.0,52.7939,52.8197,52.7768,52.8025,35534.0
2020-08-13 14:10:00,61.51,61.51,61.45,61.49,46090.0,52.8025,52.8025,52.751,52.7854,46090.0
2020-08-13 14:15:00,61.48,61.5,61.41,61.41,36820.0,52.7768,52.7939,52.7167,52.7167,36820.0
2020-08-13 14:20:00,61.4,61.41,61.3,61.34,65527.0,52.7081,52.7167,52.6223,52.6566,65527.0
2020-08-13 14:25:00,61.33,61.39,61.32,61.36,108231.0,52.648,52.6995,52.6394,52.6738,108231.0
2020-08-13 14:30:00,61.36,61.38,61.34,61.37,155387.0,52.6738,52.6909,52.6566,52.6824,155387.0
2020-08-13 14:35:00,61.37,61.37,61.26,61.29,147900.0,52.6824,52.6824,52.5879,52.6137,147900.0
2020-08-13 14:40:00,61.28,61.34,61.28,61.29,125616.0,52.6051,52.6566,52.6051,52.6137,125616.0
2020-08-13 14:45:00,61.29,61.37,61.29,61.33,196884.0,52.6137,52.6824,52.6137,52.648,196884.0
2020-08-13 14:50:00,61.33,61.33,61.23,61.3,170183.0,52.648,52.648,52.5622,52.6223,170183.0
2020-08-13 14:55:00,61.31,61.34,61.27,61.3,134033.0,52.6308,52.6566,52.5965,52.6223,134033.0
2020-08-13 15:00:00,61.3,61.34,61.26,61.3,113146.0,52.6223,52.6566,52.5879,52.6223,113146.0
2020-08-13 15:05:00,61.3,61.33,61.27,61.29,198270.0,52.6223,52.648,52.5965,52.6137,198270.0
2020-08-13 15:10:00,61.28,61.32,61.26,61.32,158291.0,52.6051,52.6394,52.5879,52.6394,158291.0
2020-08-13 15:15:00,61.31,61.36,61.31,61.36,102940.0,52.6308,52.6738,52.6308,52.6738,102940.0
2020-08-13 15:20:00,61.36,61.42,61.36,61.41,162877.0,52.6738,52.7253,52.6738,52.7167,162877.0
2020-08-13 15:25:00,61.41,61.43,61.39,61.42,258574.0,52.7167,52.7339,52.6995,52.7253,258574.0
2020-08-13 15:30:00,61.43,61.44,61.4,61.44,81892.0,52.7339,52.7424,52.7081,52.7424,81892.0
2020-08-13 15:35:00,61.44,61.47,61.41,61.42,316797.0,52.7424,52.7682,52.7167,52.7253,316797.0
2020-08-13 15:40:00,61.42,61.46,61.4,61.44,143918.0,52.7253,52.7596,52.7081,52.7424,143918.0
2020-08-13 15:45:00,61.44,61.44,61.4,61.42,246247.0,52.7424,52.7424,52.7081,52.7253,246247.0
2020-08-13 15:50:00,61.42,61.44,61.37,61.39,232880.0,52.7253,52.7424,52.6824,52.6995,232880.0
2020-08-13 15:55:00,61.4,61.41,61.36,61.41,302667.0,52.7081,52.7167,52.6738,52.7167,302667.0
2020-08-14 09:30:00,60.97,61.06,60.96,60.99,109120.0,52.339,52.4162,52.3304,52.3561,109120.0
2020-08-14 09:35:00,60.99,61.06,60.98,61.06,91581.0,52.3561,52.4162,52.3476,52.4162,91581.0
2020-08-14 09:40:00,61.05,61.1,61.02,61.09,28683.0,52.4077,52.4506,52.3819,52.442,28683.0
2020-08-14 09:45:00,61.09,61.11,61.01,61.04,38083.0,52.442,52.4592,52.3733,52.3991,38083.0
2020-08-14 09:50:00,61.04,61.12,61.03,61.11,51735.0,52.3991,52.4677,52.3905,52.4592,51735.0
2020-08-14 09:55:00,61.11,61.15,61.09,61.14,33541.0,52.4592,52.4935,52.442,52.4849,33541.0
2020-08-14 10:00:00,61.16,61.17,61.1,61.11,33642.0,52.5021,52.5107,52.4506,52.4592,33642.0
2020-08-14 10:05:00,61.11,61.15,61.11,61.15,40928.0,52.4592,52.4935,52.4592,52.4935,40928.0
2020-08-14 10:10:00,61.15,61.16,61.01,61.02,53193.0,52.4935,52.5021,52.3733,52.3819,53193.0
2020-08-14 10:15:00,61.04,61.04,60.98,60.98,108389.0,52.3991,52.3991,52.3476,52.3476,108389.0
2020-08-14 10:20:00,61.0,61.07,60.98,61.05,48853.0,52.3647,52.4248,52.3476,52.4077,48853.0
2020-08-14 10:25:00,61.05,61.07,60.99,61.0,59609.0,52.4077,52.4248,52.3561,52.3647,59609.0
2020-08-14 10:30:00,61.01,61.12,61.0,61.11,219107.0,52.3733,52.4677,52.3647,52.4592,219107.0
2020-08-14 10:35:00,61.12,61.12,61.08,61.1,27684.0,52.4677,52.4677,52.4334,52.4506,27684.0
2020-08-14 10:40:00,61.11,61.15,61.1,61.13,13832.0,52.4592,52.4935,52.4506,52.4763,13832.0
2020-08-14 10:45:00,61.14,61.18,61.13,61.17,37219.0,52.4849,52.5192,52.4763,52.5107,37219.0
2020-08-14 10:50:00,61.16,61.18,61.14,61.14,14293.0,52.5021,52.5192,52.4849,52.4849,14293.0
2020-08-14 10:55:00,61.14,61.14,61.09,61.11,19670.0,52.4849,52.4849,52.442,52.4592,19670.0
2020-08-14 11:00:00,61.11,61.12,61.06,61.08,46694.0,52.4592,52.4677,52.4162,52.4334,46694.0
2020-08-14 11:05:00,61.08,61.15,61.07,61.13,30767.0,52.4334,52.4935,52.4248,52.4763,30767.0
2020-08-14 11:10:00,61.14,61.15,61.08,61.09,37168.0,52.4849,52.4935,52.4334,52.442,37168.0
2020-08-14 11:15:00,61.1,61.11,61.08,61.1,28327.0,52.4506,52.4592,52.4334,52.4506,28327.0
2020-08-14 11:20:00,61.1,61.17,61.1,61.16,51956.0,52.4506,52.5107,52.4506,52.5021,51956.0
2020-08-14 11:25:00,61.16,61.17,61.14,61.15,26196.0,52.5021,52.5107,52.4849,52.4935,26196.0
2020-08-14 11:30:00,61.15,61.18,61.13,61.13,86777.0,52.4935,52.5192,52.4763,52.4763,86777.0
2020-08-14 11:35:00,61.13,61.14,61.09,61.09,71482.0,52.4763,52.4849,52.442,52.442,71482.0
2020-08-14 11:40:00,61.09,61.15,61.08,61.13,36692.0,52.442,52.4935,52.4334,52.4763,36692.0
2020-08-14 11:45:00,61.13,61.15,61.08,61.1,56358.0,52.4763,52.4935,52.4334,52.4506,56358.0
2020-08-14 11:50:00,61.09,61.11,61.04,61.04,58614.0,52.442,52.4592,52.3991,52.3991,58614.0
2020-08-14 11:55:00,61.05,61.1,61.04,61.1,30116.0,52.4077,52.4506,52.3991,52.4506,30116.0
2020-08-14 12:00:00,61.1,61.12,61.07,61.1,127257.0,52.4506,52.4677,52.4248,52.4506,127257.0
2020-08-14 12:05:00,61.09,61.1,61.07,61.1,12203.0,52.442,52.4506,52.4248,52.4506,12203.0
2020-08-14 12:10:00,61.1,61.12,61.08,61.1,75733.0,52.4506,52.4677,52.4334,52.4506,75733.0
2020-08-14 12:15:00,61.1,61.1,61.06,61.08,44025.0,52.4506,52.4506,52.4162,52.4334,44025.0
2020-08-14 12:20:00,61.08,61.08,61.02,61.05,21489.0,52.4334,52.4334,52.3819,52.4077,21489.0
2020-08-14 12:25:00,61.05,61.07,61.05,61.05,20441.0,52.4077,52.4248,52.4077,52.4077,20441.0
2020-08-14 12:30:00,61.05,61.09,61.05,61.09,46158.0,52.4077,52.442,52.4077,52.442,46158.0
2020-08-14 12:35:00,61.09,61.1,61.08,61.1,32427.0,52.442,52.4506,52.4334,52.4506,32427.0
2020-08-14 12:40:00,61.1,61.13,61.09,61.12,11698.0,52.4506,52.4763,52.442,52.4677,11698.0
2020-08-14 12:45:00,61.13,61.13,61.07,61.11,20861.0,52.4763,52.4763,52.4248,52.4592,20861.0
2020-08-14 12:50:00,61.11,61.12,61.09,61.1,18793.0,52.4592,52.4677,52.442,52.4506,18793.0
2020-08-14 12:55:00,61.12,61.12,61.1,61.11,9616.0,52.4677,52.4677,52.4506,52.4592,9616.0
2020-08-14 13:00:00,61.09,61.12,61.08,61.1,22035.0,52.442,52.4677,52.4334,52.4506,22035.0
2020-08-14 13:05:00,61.08,61.1,61.07,61.1,26131.0,52.4334,52.4506,52.4248,52.4506,26131.0
2020-08-14 13:10:00,61.1,61.13,61.1,61.13,13905.0,52.4506,52.4763,52.4506,52.4763,13905.0
2020-08-14 13:15:00,61.12,61.13,61.09,61.1,24170.0,52.4677,52.4763,52.442,52.4506,24170.0
2020-08-14 13:20:00,61.11,61.12,61.08,61.11,45654.0,52.4592,52.4677,52.4334,52.4592,45654.0
2020-08-14 13:25:00,61.1,61.12,61.09,61.11,17915.0,52.4506,52.4677,52.442,52.4592,17915.0
2020-08-14 13:30:00,61.1,61.12,61.08,61.09,37615.0,52.4506,52.4677,52.4334,52.442,37615.0
2020-08-14 13:35:00,61.08,61.1,61.06,61.07,27484.0,52.4334,52.4506,52.4162,52.4248,27484.0
2020-08-14 13:40:00,61.08,61.08,61.05,61.08,52378.0,52.4334,52.4334,52.4077,52.4334,52378.0
2020-08-14 13:45:00,61.06,61.08,61.06,61.07,61279.0,52.4162,52.4334,52.4162,52.4248,61279.0
2020-08-14 13:50:00,61.07,61.09,61.04,61.06,68027.0,52.4248,52.442,52.3991,52.4162,68027.0
2020-08-14 13:55:00,61.06,61.07,61.03,61.06,209497.0,52.4162,52.4248,52.3905,52.4162,209497.0
2020-08-14 14:00:00,61.05,61.06,61.01,61.02,120313.0,52.4077,52.4162,52.3733,52.3819,120313.0
2020-08-14 14:05:00,61.02,61.03,61.01,61.03,85580.0,52.3819,52.3905,52.3733,52.3905,85580.0
2020-08-14 14:10:00,61.03,61.05,61.01,61.04,135624.0,52.3905,52.4077,52.3733,52.3991,135624.0
2020-08-14 14:15:00,61.04,61.05,61.01,61.01,91226.0,52.3991,52.4077,52.3733,52.3733,91226.0
2020-08-14 14:20:00,61.02,61.02,61.0,61.01,215981.0,52.3819,52.3819,52.3647,52.3733,215981.0
2020-08-14 14:25:00,61.01,61.01,60.97,61.0,115920.0,52.3733,52.3733,52.339,52.3647,115920.0
2020-08-14 14:30:00,61.0,61.04,61.0,61.03,382027.0,52.3647,52.3991,52.3647,52.3905,382027.0
2020-08-14 14:35:00,61.03,61.03,61.0,61.0,67510.0,52.3905,52.3905,52.3647,52.3647,67510.0
2020-08-14 14:40:00,61.0,61.0,60.96,60.98,189646.0,52.3647,52.3647,52.3304,52.3476,189646.0
2020-08-14 14:45:00,60.98,60.98,60.95,60.96,92443.0,52.3476,52.3476,52.3218,52.3304,92443.0
2020-08-14 14:50:00,60.95,60.97,60.94,60.95,212634.0,52.3218,52.339,52.3132,52.3218,212634.0
2020-08-14 14:55:00,60.95,60.95,60.93,60.95,119126.0,52.3218,52.3218,52.3046,52.3218,119126.0
2020-08-14 15:00:00,60.95,60.96,60.92,60.94,134680.0,52.3218,52.3304,52.2961,52.3132,134680.0
2020-08-14 15:05:00,60.94,60.98,60.93,60.95,87000.0,52.3132,52.3476,52.3046,52.3218,87000.0
2020-08-14 15:10:00,60.94,60.95,60.91,60.92,94368.0,52.3132,52.3218,52.2875,52.2961,94368.0
2020-08-14 15:15:00,60.92,60.94,60.9,60.91,188356.0,52.2961,52.3132,52.2789,52.2875,188356.0
2020-08-14 15:20:00,60.91,60.92,60.89,60.89,123013.0,52.2875,52.2961,52.2703,52.2703,123013.0
2020-08-14 15:25:00,60.89,60.95,60.88,60.93,211751.0,52.2703,52.3218,52.2617,52.3046,211751.0
2020-08-14 15:30:00,60.93,60.95,60.9,60.91,148250.0,52.3046,52.3218,52.2789,52.2875,148250.0
2020-08-14 15:35:00,60.91,60.92,60.88,60.9,141209.0,52.2875,52.2961,52.2617,52.2789,141209.0
2020-08-14 15:40:00,60.9,60.93,60.87,60.92,155152.0,52.2789,52.3046,52.2531,52.2961,155152.0
2020-08-14 15:45:00,60.92,60.95,60.9,60.9,196305.0,52.2961,52.3218,52.2789,52.2789,196305.0
2020-08-14 15:50:00,60.91,61.02,60.9,61.02,265289.0,52.2875,52.3819,52.2789,52.3819,265289.0
2020-08-14 15:55:00,61.02,61.06,60.99,61.05,465271.0,52.3819,52.4162,52.3561,52.4077,465271.0
2020-08-17 09:30:00,61.33,61.43,61.33,61.43,69086.0,52.648,52.7339,52.648,52.7339,69086.0
2020-08-17 09:35:00,61.44,61.44,61.36,61.41,91350.0,52.7424,52.7424,52.6738,52.7167,91350.0
2020-08-17 09:40:00,61.43,61.44,61.41,61.41,244234.0,52.7339,52.7424,52.7167,52.7167,244234.0
2020-08-17 09:45:00,61.43,61.44,61.39,61.43,51492.0,52.7339,52.7424,52.6995,52.7339,51492.0
2020-08-17 09:50:00,61.43,61.47,61.42,61.44,34841.0,52.7339,52.7682,52.7253,52.7424,34841.0
2020-08-17 09:55:00,61.45,61.46,61.4,61.41,19309.0,52.751,52.7596,52.7081,52.7167,19309.0
2020-08-17 10:00:00,61.42,61.44,61.4,61.42,10654.0,52.7253,52.7424,52.7081,52.7253,10654.0
2020-08-17 10:05:00,61.41,61.42,61.37,61.39,215681.0,52.7167,52.7253,52.6824,52.6995,215681.0
2020-08-17 10:10:00,61.41,61.41,61.36,61.37,12429.0,52.7167,52.7167,52.6738,52.6824,12429.0
2020-08-17 10:15:00,61.38,61.41,61.36,61.38,22044.0,52.6909,52.7167,52.6738,52.6909,22044.0
2020-08-17 10:20:00,61.39,61.45,61.39,61.44,15378.0,52.6995,52.751,52.6995,52.7424,15378.0
2020-08-17 10:25:00,61.44,61.46,61.43,61.45,32579.0,52.7424,52.7596,52.7339,52.751,32579.0
2020-08-17 10:30:00,61.46,61.51,61.44,61.49,2083048.0,52.7596,52.8025,52.7424,52.7854,2083048.0
2020-08-17 10:35:00,61.48,61.49,61.46,61.47,17277.0,52.7768,52.7854,52.7596,52.7682,17277.0
2020-08-17 10:40:00,61.46,61.5,61.45,61.48,9741.0,52.7596,52.7939,52.751,52.7768,9741.0
2020-08-17 10:45:00,61.49,61.49,61.45,61.46,54914.0,52.7854,52.7854,52.751,52.7596,54914.0
2020-08-17 10:50:00,61.46,61.49,61.45,61.48,41009.0,52.7596,52.7854,52.751,52.7768,41009.0
2020-08-17 10:55:00,61.49,61.49,61.46,61.47,29660.0,52.7854,52.7854,52.7596,52.7682,29660.0
2020-08-17 11:00:00,61.47,61.47,61.43,61.45,31403.0,52.7682,52.7682,52.7339,52.751,31403.0
2020-08-17 11:05:00,61.45,61.46,61.43,61.44,16596.0,52.751,52.7596,52.7339,52.7424,16596.0
2020-08-17 11:10:00,61.45,61.47,61.45,61.46,7489.0,52.751,52.7682,52.751,52.7596,7489.0
2020-08-17 11:15:00,61.46,61.5,61.45,61.49,23462.0,52.7596,52.7939,52.751,52.7854,23462.0
2020-08-17 11:20:00,61.5,61.52,61.49,61.52,44617.0,52.7939,52.8111,52.7854,52.8111,44617.0
2020-08-17 11:25:00,61.52,61.54,61.51,61.52,56356.0,52.8111,52.8283,52.8025,52.8111,56356.0
2020-08-17 11:30:00,61.52,61.53,61.45,61.46,49857.0,52.8111,52.8197,52.751,52.7596,49857.0
2020-08-17 11:35:00,61.45,61.5,61.45,61.46,78177.0,52.751,52.7939,52.751,52.7596,78177.0
2020-08-17 11:40:00,61.46,61.48,61.44,61.45,58171.0,52.7596,52.7768,52.7424,52.751,58171.0
2020-08-17 11:45:00,61.45,61.46,61.44,61.45,14160.0,52.751,52.7596,52.7424,52.751,14160.0
2020-08-17 11:50:00,61.45,61.47,61.43,61.47,27980.0,52.751,52.7682,52.7339,52.7682,27980.0
2020-08-17 11:55:00,61.47,61.49,61.46,61.49,76923.0,52.7682,52.7854,52.7596,52.7854,76923.0
2020-08-17 12:00:00,61.49,61.5,61.46,61.47,15558.0,52.7854,52.7939,52.7596,52.7682,15558.0
2020-08-17 12:05:00,61.46,61.47,61.45,61.46,51179.0,52.7596,52.7682,52.751,52.7596,51179.0
2020-08-17 12:10:00,61.46,61.47,61.43,61.44,35511.0,52.7596,52.7682,52.7339,52.7424,35511.0
2020-08-17 12:15:00,61.45,61.46,61.43,61.45,20264.0,52.751,52.7596,52.7339,52.751,20264.0
2020-08-17 12:20:00,61.44,61.44,61.42,61.43,32510.0,52.7424,52.7424,52.7253,52.7339,32510.0
2020-08-17 12:25:00,61.44,61.45,61.41,61.43,21872.0,52.7424,52.751,52.7167,52.7339,21872.0
2020-08-17 12:30:00,61.43,61.44,61.42,61.44,71919.0,52.7339,52.7424,52.7253,52.7424,71919.0
2020-08-17 12:35:00,61.45,61.46,61.43,61.46,76273.0,52.751,52.7596,52.7339,52.7596,76273.0
2020-08-17 12:40:00,61.46,61.47,61.44,61.46,21242.0,52.7596,52.7682,52.7424,52.7596,21242.0
2020-08-17 12:45:00,61.47,61.48,61.46,61.48,233745.0,52.7682,52.7768,52.7596,52.7768,233745.0
2020-08-17 12:50:00,61.48,61.49,61.46,61.46,15168.0,52.7768,52.7854,52.7596,52.7596,15168.0
2020-08-17 12:55:00,61.46,61.47,61.45,61.47,12360.0,52.7596,52.7682,52.751,52.7682,12360.0
2020-08-17 13:00:00,61.46,61.48,61.45,61.46,91601.0,52.7596,52.7768,52.751,52.7596,91601.0
2020-08-17 13:05:00,61.46,61.47,61.45,61.45,20782.0,52.7596,52.7682,52.751,52.751,20782.0
2020-08-17 13:10:00,61.46,61.47,61.45,61.47,32547.0,52.7596,52.7682,52.751,52.7682,32547.0
2020-08-17 13:15:00,61.46,61.47,61.46,61.46,8587.0,52.7596,52.7682,52.7596,52.7596,8587.0
2020-08-17 13:20:00,61.46,61.47,61.45,61.46,20427.0,52.7596,52.7682,52.751,52.7596,20427.0
2020-08-17 13:25:00,61.46,61.47,61.45,61.46,46484.0,52.7596,52.7682,52.751,52.7596,46484.0
2020-08-17 13:30:00,61.46,61.48,61.46,61.48,17710.0,52.7596,52.7768,52.7596,52.7768,17710.0
2020-08-17 13:35:00,61.47,61.48,61.44,61.44,139270.0,52.7682,52.7768,52.7424,52.7424,139270.0
2020-08-17 13:40:00,61.44,61.46,61.44,61.45,32177.0,52.7424,52.7596,52.7424,52.751,32177.0
2020-08-17 13:45:00,61.46,61.46,61.44,61.44,25872.0,52.7596,52.7596,52.7424,52.7424,25872.0
2020-08-17 13:50:00,61.45,61.45,61.43,61.44,38271.0,52.751,52.751,52.7339,52.7424,38271.0
2020-08-17 13:55:00,61.43,61.45,61.43,61.45,56485.0,52.7339,52.751,52.7339,52.751,56485.0
2020-08-17 14:00:00,61.44,61.45,61.43,61.44,48231.0,52.7424,52.751,52.7339,52.7424,48231.0
2020-08-17 14:05:00,61.44,61.44,61.42,61.43,74649.0,52.7424,52.7424,52.7253,52.7339,74649.0
2020-08-17 14:10:00,61.44,61.45,61.43,61.44,33146.0,52.7424,52.751,52.7339,52.7424,33146.0
2020-08-17 14:15:00,61.45,61.46,61.44,61.45,34644.0,52.751,52.7596,52.7424,52.751,34644.0
2020-08-17 14:20:00,61.45,61.46,61.44,61.46,20220.0,52.751,52.7596,52.7424,52.7596,20220.0
2020-08-17 14:25:00,61.46,61.46,61.45,61.46,19310.0,52.7596,52.7596,52.751,52.7596,19310.0
2020-08-17 14:30:00,61.46,61.46,61.45,61.46,20111.0,52.7596,52.7596,52.751,52.7596,20111.0
2020-08-17 14:35:00,61.46,61.46,61.45,61.46,9864.0,52.7596,52.7596,52.751,52.7596,9864.0
2020-08-17 14:40:00,61.46,61.46,61.45,61.46,20288.0,52.7596,52.7596,52.751,52.7596,20288.0
2020-08-17 14:45:00,61.46,61.46,61.42,61.43,18994.0,52.7596,52.7596,52.7253,52.7339,18994.0
2020-08-17 14:50:00,61.42,61.43,61.41,61.42,90456.0,52.7253,52.7339,52.7167,52.7253,90456.0
2020-08-17 14:55:00,61.41,61.45,61.41,61.44,32680.0,52.7167,52.751,52.7167,52.7424,32680.0
2020-08-17 15:00:00,61.43,61.44,61.41,61.42,304918.0,52.7339,52.7424,52.7167,52.7253,304918.0
2020-08-17 15:05:00,61.41,61.43,61.39,61.41,35973.0,52.7167,52.7339,52.6995,52.7167,35973.0
2020-08-17 15:10:00,61.41,61.42,61.4,61.41,30101.0,52.7167,52.7253,52.7081,52.7167,30101.0
2020-08-17 15:15:00,61.41,61.44,61.4,61.43,72891.0,52.7167,52.7424,52.7081,52.7339,72891.0
2020-08-17 15:20:00,61.43,61.44,61.4,61.42,44157.0,52.7339,52.7424,52.7081,52.7253,44157.0
2020-08-17 15:25:00,61.41,61.44,61.41,61.43,37285.0,52.7167,52.7424,52.7167,52.7339,37285.0
2020-08-17 15:30:00,61.43,61.44,61.42,61.44,29054.0,52.7339,52.7424,52.7253,52.7424,29054.0
2020-08-17 15:35:00,61.44,61.45,61.43,61.44,113452.0,52.7424,52.751,52.7339,52.7424,113452.0
2020-08-17 15:40:00,61.45,61.45,61.44,61.45,31587.0,52.751,52.751,52.7424,52.751,31587.0
2020-08-17 15:45:00,61.45,61.47,61.43,61.46,77368.0,52.751,52.7682,52.7339,52.7596,77368.0
2020-08-17 15:50:00,61.47,61.48,61.45,61.47,77840.0,52.7682,52.7768,52.751,52.7682,77840.0
2020-08-17 15:55:00,61.47,61.5,61.46,61.5,80015.0,52.7682,52.7939,52.7596,52.7939,80015.0
2020-08-18 09:30:00,61.77,61.83,61.73,61.78,113415.0,53.0257,53.0772,52.9914,53.0343,113415.0
2020-08-18 09:35:00,61.77,61.8,61.75,61.77,86167.0,53.0257,53.0515,53.0086,53.0257,86167.0
2020-08-18 09:40:00,61.76,61.78,61.73,61.75,107968.0,53.0171,53.0343,52.9914,53.0086,107968.0
2020-08-18 09:45:00,61.75,61.83,61.75,61.81,55660.0,53.0086,53.0772,53.0086,53.0601,55660.0
2020-08-18 09:50:00,61.79,61.8,61.7,61.71,215774.0,53.0429,53.0515,52.9656,52.9742,215774.0
2020-08-18 09:55:00,61.71,61.74,61.66,61.71,112868.0,52.9742,53.0,52.9313,52.9742,112868.0
2020-08-18 10:00:00,61.71,61.73,61.69,61.71,731103.0,52.9742,52.9914,52.9571,52.9742,731103.0
2020-08-18 10:05:00,61.71,61.71,61.51,61.51,61985.0,52.9742,52.9742,52.8025,52.8025,61985.0
2020-08-18 10:10:00,61.52,61.57,61.5,61.54,29531.0,52.8111,52.854,52.7939,52.8283,29531.0
2020-08-18 10:15:00,61.54,61.57,61.52,61.53,66349.0,52.8283,52.854,52.8111,52.8197,66349.0
2020-08-18 10:20:00,61.53,61.53,61.42,61.42,58722.0,52.8197,52.8197,52.7253,52.7253,58722.0
2020-08-18 10:25:00,61.42,61.45,61.35,61.36,110919.0,52.7253,52.751,52.6652,52.6738,110919.0
2020-08-18 10:30:00,61.33,61.46,61.33,61.46,55593.0,52.648,52.7596,52.648,52.7596,55593.0
2020-08-18 10:35:00,61.46,61.51,61.43,61.51,110582.0,52.7596,52.8025,52.7339,52.8025,110582.0
2020-08-18 10:40:00,61.52,61.52,61.48,61.49,198166.0,52.8111,52.8111,52.7768,52.7854,198166.0
2020-08-18 10:45:00,61.49,61.51,61.45,61.48,64884.0,52.7854,52.8025,52.751,52.7768,64884.0
2020-08-18 10:50:00,61.48,61.5,61.44,61.46,73284.0,52.7768,52.7939,52.7424,52.7596,73284.0
2020-08-18 10:55:00,61.45,61.47,61.41,61.46,40844.0,52.751,52.7682,52.7167,52.7596,40844.0
2020-08-18 11:00:00,61.47,61.5,61.44,61.44,75186.0,52.7682,52.7939,52.7424,52.7424,75186.0
2020-08-18 11:05:00,61.44,61.46,61.43,61.45,121657.0,52.7424,52.7596,52.7339,52.751,121657.0
2020-08-18 11:10:00,61.45,61.48,61.43,61.47,336652.0,52.751,52.7768,52.7339,52.7682,336652.0
2020-08-18 11:15:00,61.48,61.48,61.42,61.42,39298.0,52.7768,52.7768,52.7253,52.7253,39298.0
2020-08-18 11:20:00,61.43,61.45,61.41,61.45,91835.0,52.7339,52.751,52.7167,52.751,91835.0
2020-08-18 11:25:00,61.44,61.48,61.42,61.45,170101.0,52.7424,52.7768,52.7253,52.751,170101.0
2020-08-18 11:30:00,61.46,61.53,61.45,61.51,161658.0,52.7596,52.8197,52.751,52.8025,161658.0
2020-08-18 11:35:00,61.52,61.53,61.5,61.51,35169.0,52.8111,52.8197,52.7939,52.8025,35169.0
2020-08-18 11:40:00,61.51,61.55,61.5,61.53,31972.0,52.8025,52.8369,52.7939,52.8197,31972.0
2020-08-18 11:45:00,61.52,61.52,61.47,61.49,17579.0,52.8111,52.8111,52.7682,52.7854,17579.0
2020-08-18 11:50:00,61.48,61.57,61.48,61.56,27623.0,52.7768,52.854,52.7768,52.8455,27623.0
2020-08-18 11:55:00,61.57,61.57,61.54,61.55,11946.0,52.854,52.854,52.8283,52.8369,11946.0
2020-08-18 12:00:00,61.55,61.55,61.52,61.53,25897.0,52.8369,52.8369,52.8111,52.8197,25897.0
2020-08-18 12:05:00,61.52,61.56,61.51,61.56,18356.0,52.8111,52.8455,52.8025,52.8455,18356.0
2020-08-18 12:10:00,61.56,61.59,61.55,61.56,26466.0,52.8455,52.8712,52.8369,52.8455,26466.0
2020-08-18 12:15:00,61.56,61.58,61.52,61.54,48775.0,52.8455,52.8626,52.8111,52.8283,48775.0
2020-08-18 12:20:00,61.55,61.55,61.51,61.52,19299.0,52.8369,52.8369,52.8025,52.8111,19299.0
2020-08-18 12:25:00,61.51,61.56,61.51,61.55,37291.0,52.8025,52.8455,52.8025,52.8369,37291.0
2020-08-18 12:30:00,61.55,61.6,61.55,61.58,30016.0,52.8369,52.8798,52.8369,52.8626,30016.0
2020-08-18 12:35:00,61.58,61.62,61.57,61.62,15401.0,52.8626,52.897,52.854,52.897,15401.0
2020-08-18 12:40:00,61.61,61.64,61.61,61.64,16900.0,52.8884,52.9141,52.8884,52.9141,16900.0
2020-08-18 12:45:00,61.64,61.64,61.62,61.63,50974.0,52.9141,52.9141,52.897,52.9055,50974.0
2020-08-18 12:50:00,61.63,61.64,61.61,61.62,22753.0,52.9055,52.9141,52.8884,52.897,22753.0
2020-08-18 12:55:00,61.62,61.64,61.61,61.63,22888.0,52.897,52.9141,52.8884,52.9055,22888.0
2020-08-18 13:00:00,61.62,61.63,61.6,61.6,31153.0,52.897,52.9055,52.8798,52.8798,31153.0
2020-08-18 13:05:00,61.61,61.63,61.6,61.63,21262.0,52.8884,52.9055,52.8798,52.9055,21262.0
2020-08-18 13:10:00,61.62,61.63,61.6,61.61,13620.0,52.897,52.9055,52.8798,52.8884,13620.0
2020-08-18 13:15:00,61.61,61.61,61.59,61.6,10255.0,52.8884,52.8884,52.8712,52.8798,10255.0
2020-08-18 13:20:00,61.59,61.6,61.56,61.57,64420.0,52.8712,52.8798,52.8455,52.854,64420.0
2020-08-18 13:25:00,61.56,61.6,61.55,61.59,23411.0,52.8455,52.8798,52.8369,52.8712,23411.0
2020-08-18 13:30:00,61.58,61.61,61.58,61.6,13828.0,52.8626,52.8884,52.8626,52.8798,13828.0
2020-08-18 13:35:00,61.6,61.64,61.6,61.64,28200.0,52.8798,52.9141,52.8798,52.9141,28200.0
2020-08-18 13:40:00,61.63,61.65,61.61,61.61,15082.0,52.9055,52.9227,52.8884,52.8884,15082.0
2020-08-18 13:45:00,61.6,61.62,61.59,61.62,21454.0,52.8798,52.897,52.8712,52.897,21454.0
2020-08-18 13:50:00,61.61,61.62,61.59,61.61,38308.0,52.8884,52.897,52.8712,52.8884,38308.0
2020-08-18 13:55:00,61.62,61.63,61.59,61.6,9049.0,52.897,52.9055,52.8712,52.8798,9049.0
2020-08-18 14:00:00,61.59,61.6,61.57,61.59,16829.0,52.8712,52.8798,52.854,52.8712,16829.0
2020-08-18 14:05:00,61.58,61.61,61.57,61.61,166654.0,52.8626,52.8884,52.854,52.8884,166654.0
2020-08-18 14:10:00,61.6,61.62,61.57,61.58,20580.0,52.8798,52.897,52.854,52.8626,20580.0
2020-08-18 14:15:00,61.57,61.61,61.57,61.6,85137.0,52.854,52.8884,52.854,52.8798,85137.0
2020-08-18 14:20:00,61.6,61.63,61.59,61.63,37984.0,52.8798,52.9055,52.8712,52.9055,37984.0
2020-08-18 14:25:00,61.63,61.64,61.61,61.63,14326.0,52.9055,52.9141,52.8884,52.9055,14326.0
2020-08-18 14:30:00,61.63,61.63,61.6,61.62,62928.0,52.9055,52.9055,52.8798,52.897,62928.0
2020-08-18 14:35:00,61.62,61.63,61.6,61.61,28296.0,52.897,52.9055,52.8798,52.8884,28296.0
2020-08-18 14:40:00,61.6,61.63,61.6,61.62,18019.0,52.8798,52.9055,52.8798,52.897,18019.0
2020-08-18 14:45:00,61.62,61.62,61.59,61.61,81536.0,52.897,52.897,52.8712,52.8884,81536.0
2020-08-18 14:50:00,61.6,61.63,61.6,61.62,23155.0,52.8798,52.9055,52.8798,52.897,23155.0
2020-08-18 14:55:00,61.62,61.63,61.61,61.62,25831.0,52.897,52.9055,52.8884,52.897,25831.0
2020-08-18 15:00:00,61.62,61.62,61.58,61.58,30031.0,52.897,52.897,52.8626,52.8626,30031.0
2020-08-18 15:05:00,61.59,61.6,61.56,61.57,20159.0,52.8712,52.8798,52.8455,52.854,20159.0
2020-08-18 15:10:00,61.58,61.65,61.58,61.65,21231.0,52.8626,52.9227,52.8626,52.9227,21231.0
2020-08-18 15:15:00,61.65,61.65,61.58,61.6,51185.0,52.9227,52.9227,52.8626,52.8798,51185.0
2020-08-18 15:20:00,61.6,61.64,61.6,61.61,30025.0,52.8798,52.9141,52.8798,52.8884,30025.0
2020-08-18 15:25:00,61.59,61.62,61.58,61.62,24182.0,52.8712,52.897,52.8626,52.897,24182.0
2020-08-18 15:30:00,61.61,61.64,61.6,61.63,31427.0,52.8884,52.9141,52.8798,52.9055,31427.0
2020-08-18 15:35:00,61.63,61.64,61.57,61.59,30172.0,52.9055,52.9141,52.854,52.8712,30172.0
2020-08-18 15:40:00,61.58,61.61,61.57,61.6,204939.0,52.8626,52.8884,52.854,52.8798,204939.0
2020-08-18 15:45:00,61.61,61.63,61.59,61.6,87890.0,52.8884,52.9055,52.8712,52.8798,87890.0
2020-08-18 15:50:00,61.6,61.6,61.56,61.56,58896.0,52.8798,52.8798,52.8455,52.8455,58896.0
2020-08-18 15:55:00,61.57,61.58,61.51,61.54,560538.0,52.854,52.8626,52.8025,52.8283,560538.0
2020-08-19 09:30:00,61.8,61.8,61.73,61.77,138513.0,53.0515,53.0515,52.9914,53.0257,138513.0
2020-08-19 09:35:00,61.76,61.84,61.76,61.83,191493.0,53.0171,53.0858,53.0171,53.0772,191493.0
2020-08-19 09:40:00,61.82,61.83,61.79,61.8,117951.0,53.0686,53.0772,53.0429,53.0515,117951.0
2020-08-19 09:45:00,61.8,61.81,61.74,61.76,61646.0,53.0515,53.0601,53.0,53.0171,61646.0
2020-08-19 09:50:00,61.76,61.8,61.73,61.73,108613.0,53.0171,53.0515,52.9914,52.9914,108613.0
2020-08-19 09:55:00,61.72,61.75,61.68,61.74,41290.0,52.9828,53.0086,52.9485,53.0,41290.0
2020-08-19 10:00:00,61.74,61.77,61.73,61.74,56149.0,53.0,53.0257,52.9914,53.0,56149.0
2020-08-19 10:05:00,61.74,61.74,61.71,61.71,52977.0,53.0,53.0,52.9742,52.9742,52977.0
2020-08-19 10:10:00,61.71,61.75,61.7,61.74,80135.0,52.9742,53.0086,52.9656,53.0,80135.0
2020-08-19 10:15:00,61.75,61.76,61.72,61.73,617876.0,53.0086,53.0171,52.9828,52.9914,617876.0
2020-08-19 10:20:00,61.73,61.73,61.7,61.71,73297.0,52.9914,52.9914,52.9656,52.9742,73297.0
2020-08-19 10:25:00,61.71,61.72,61.69,61.7,86887.0,52.9742,52.9828,52.9571,52.9656,86887.0
2020-08-19 10:30:00,61.71,61.74,61.7,61.71,52911.0,52.9742,53.0,52.9656,52.9742,52911.0
2020-08-19 10:35:00,61.72,61.73,61.66,61.67,34176.0,52.9828,52.9914,52.9313,52.9399,34176.0
2020-08-19 10:40:00,61.67,61.68,61.63,61.65,157178.0,52.9399,52.9485,52.9055,52.9227,157178.0
2020-08-19 10:45:00,61.65,61.66,61.62,61.65,119317.0,52.9227,52.9313,52.897,52.9227,119317.0
2020-08-19 10:50:00,61.65,61.68,61.64,61.68,31043.0,52.9227,52.9485,52.9141,52.9485,31043.0
2020-08-19 10:55:00,61.67,61.68,61.64,61.66,18286.0,52.9399,52.9485,52.9141,52.9313,18286.0
2020-08-19 11:00:00,61.67,61.69,61.6,61.61,73557.0,52.9399,52.9571,52.8798,52.8884,73557.0
2020-08-19 11:05:00,61.61,61.64,61.61,61.63,28471.0,52.8884,52.9141,52.8884,52.9055,28471.0
2020-08-19 11:10:00,61.64,61.66,61.61,61.61,33051.0,52.9141,52.9313,52.8884,52.8884,33051.0
2020-08-19 11:15:00,61.62,61.64,61.6,61.61,29873.0,52.897,52.9141,52.8798,52.8884,29873.0
2020-08-19 11:20:00,61.62,61.66,61.6,61.66,40012.0,52.897,52.9313,52.8798,52.9313,40012.0
2020-08-19 11:25:00,61.67,61.71,61.66,61.7,239678.0,52.9399,52.9742,52.9313,52.9656,239678.0
2020-08-19 11:30:00,61.7,61.75,61.68,61.75,65180.0,52.9656,53.0086,52.9485,53.0086,65180.0
2020-08-19 11:35:00,61.75,61.8,61.74,61.78,22342.0,53.0086,53.0515,53.0,53.0343,22342.0
2020-08-19 11:40:00,61.78,61.8,61.77,61.8,31981.0,53.0343,53.0515,53.0257,53.0515,31981.0
2020-08-19 11:45:00,61.8,61.81,61.76,61.78,27728.0,53.0515,53.0601,53.0171,53.0343,27728.0
2020-08-19 11:50:00,61.77,61.79,61.74,61.77,14925.0,53.0257,53.0429,53.0,53.0257,14925.0
2020-08-19 11:55:00,61.77,61.78,61.75,61.76,21818.0,53.0257,53.0343,53.0086,53.0171,21818.0
2020-08-19 12:00:00,61.75,61.75,61.71,61.73,14824.0,53.0086,53.0086,52.9742,52.9914,14824.0
2020-08-19 12:05:00,61.72,61.73,61.67,61.69,22117.0,52.9828,52.9914,52.9399,52.9571,22117.0
2020-08-19 12:10:00,61.69,61.7,61.66,61.67,26475.0,52.9571,52.9656,52.9313,52.9399,26475.0
2020-08-19 12:15:00,61.67,61.69,61.62,61.63,82178.0,52.9399,52.9571,52.897,52.9055,82178.0
2020-08-19 12:20:00,61.64,61.65,61.63,61.65,27493.0,52.9141,52.9227,52.9055,52.9227,27493.0
2020-08-19 12:25:00,61.65,61.66,61.63,61.65,18220.0,52.9227,52.9313,52.9055,52.9227,18220.0
2020-08-19 12:30:00,61.66,61.66,61.62,61.62,20535.0,52.9313,52.9313,52.897,52.897,20535.0
2020-08-19 12:35:00,61.62,61.63,61.61,61.62,18022.0,52.897,52.9055,52.8884,52.897,18022.0
2020-08-19 12:40:00,61.62,61.63,61.59,61.59,34731.0,52.897,52.9055,52.8712,52.8712,34731.0
2020-08-19 12:45:00,61.59,61.6,61.56,61.58,7354.0,52.8712,52.8798,52.8455,52.8626,7354.0
2020-08-19 12:50:00,61.58,61.58,61.55,61.57,50068.0,52.8626,52.8626,52.8369,52.854,50068.0
2020-08-19 12:55:00,61.56,61.56,61.53,61.55,24103.0,52.8455,52.8455,52.8197,52.8369,24103.0
2020-08-19 13:00:00,61.54,61.56,61.52,61.54,57019.0,52.8283,52.8455,52.8111,52.8283,57019.0
2020-08-19 13:05:00,61.54,61.55,61.52,61.53,16130.0,52.8283,52.8369,52.8111,52.8197,16130.0
2020-08-19 13:10:00,61.53,61.57,61.53,61.55,71639.0,52.8197,52.854,52.8197,52.8369,71639.0
2020-08-19 13:15:00,61.56,61.58,61.55,61.57,8862.0,52.8455,52.8626,52.8369,52.854,8862.0
2020-08-19 13:20:00,61.57,61.58,61.54,61.56,6864.0,52.854,52.8626,52.8283,52.8455,6864.0
2020-08-19 13:25:00,61.55,61.57,61.54,61.55,35216.0,52.8369,52.854,52.8283,52.8369,35216.0
2020-08-19 13:30:00,61.55,61.57,61.54,61.56,59493.0,52.8369,52.854,52.8283,52.8455,59493.0
2020-08-19 13:35:00,61.55,61.57,61.55,61.57,10206.0,52.8369,52.854,52.8369,52.854,10206.0
2020-08-19 13:40:00,61.57,61.6,61.56,61.59,149258.0,52.854,52.8798,52.8455,52.8712,149258.0
2020-08-19 13:45:00,61.6,61.62,61.58,61.61,89856.0,52.8798,52.897,52.8626,52.8884,89856.0
2020-08-19 13:50:00,61.62,61.62,61.59,61.6,37155.0,52.897,52.897,52.8712,52.8798,37155.0
2020-08-19 13:55:00,61.61,61.61,61.57,61.59,48937.0,52.8884,52.8884,52.854,52.8712,48937.0
2020-08-19 14:00:00,61.57,61.62,61.57,61.61,30791.0,52.854,52.897,52.854,52.8884,30791.0
2020-08-19 14:05:00,61.6,61.6,61.39,61.45,139141.0,52.8798,52.8798,52.6995,52.751,139141.0
2020-08-19 14:10:00,61.46,61.46,61.3,61.31,53847.0,52.7596,52.7596,52.6223,52.6308,53847.0
2020-08-19 14:15:00,61.32,61.35,61.29,61.3,61827.0,52.6394,52.6652,52.6137,52.6223,61827.0
2020-08-19 14:20:00,61.3,61.42,61.27,61.39,92737.0,52.6223,52.7253,52.5965,52.6995,92737.0
2020-08-19 14:25:00,61.39,61.42,61.34,61.39,130628.0,52.6995,52.7253,52.6566,52.6995,130628.0
2020-08-19 14:30:00,61.38,61.41,61.34,61.39,129523.0,52.6909,52.7167,52.6566,52.6995,129523.0
2020-08-19 14:35:00,61.39,61.39,61.29,61.32,55092.0,52.6995,52.6995,52.6137,52.6394,55092.0
2020-08-19 14:40:00,61.31,61.37,61.31,61.35,69121.0,52.6308,52.6824,52.6308,52.6652,69121.0
2020-08-19 14:45:00,61.36,61.43,61.35,61.39,32641.0,52.6738,52.7339,52.6652,52.6995,32641.0
2020-08-19 14:50:00,61.39,61.42,61.39,61.41,41312.0,52.6995,52.7253,52.6995,52.7167,41312.0
2020-08-19 14:55:00,61.42,61.46,61.41,61.43,52420.0,52.7253,52.7596,52.7167,52.7339,52420.0
2020-08-19 15:00:00,61.44,61.47,61.4,61.42,33043.0,52.7424,52.7682,52.7081,52.7253,33043.0
2020-08-19 15:05:00,61.42,61.46,61.41,61.45,134972.0,52.7253,52.7596,52.7167,52.751,134972.0
2020-08-19 15:10:00,61.45,61.46,61.4,61.42,72552.0,52.751,52.7596,52.7081,52.7253,72552.0
2020-08-19 15:15:00,61.41,61.43,61.38,61.39,45714.0,52.7167,52.7339,52.6909,52.6995,45714.0
2020-08-19 15:20:00,61.38,61.39,61.32,61.33,98850.0,52.6909,52.6995,52.6394,52.648,98850.0
2020-08-19 15:25:00,61.33,61.37,61.32,61.35,31909.0,52.648,52.6824,52.6394,52.6652,31909.0
2020-08-19 15:30:00,61.34,61.35,61.32,61.33,141263.0,52.6566,52.6652,52.6394,52.648,141263.0
2020-08-19 15:35:00,61.33,61.35,61.27,61.29,148878.0,52.648,52.6652,52.5965,52.6137,148878.0
2020-08-19 15:40:00,61.27,61.33,61.25,61.31,317400.0,52.5965,52.648,52.5793,52.6308,317400.0
2020-08-19 15:45:00,61.3,61.31,61.2,61.2,104333.0,52.6223,52.6308,52.5364,52.5364,104333.0
2020-08-19 15:50:00,61.2,61.24,61.17,61.21,250058.0,52.5364,52.5708,52.5107,52.545,250058.0
2020-08-19 15:55:00,61.21,61.25,61.2,61.22,374514.0,52.545,52.5793,52.5364,52.5536,374514.0
2020-08-20 09:30:00,60.65,60.74,60.61,60.68,134206.0,52.0643,52.1415,52.0299,52.09,134206.0
2020-08-20 09:35:00,60.69,60.74,60.69,60.7,143367.0,52.0986,52.1415,52.0986,52.1072,143367.0
2020-08-20 09:40:00,60.69,60.7,60.6,60.69,95846.0,52.0986,52.1072,52.0214,52.0986,95846.0
2020-08-20 09:45:00,60.69,60.74,60.68,60.72,91420.0,52.0986,52.1415,52.09,52.1244,91420.0
2020-08-20 09:50:00,60.72,60.78,60.72,60.77,209255.0,52.1244,52.1759,52.1244,52.1673,209255.0
2020-08-20 09:55:00,60.77,60.81,60.76,60.78,137047.0,52.1673,52.2016,52.1587,52.1759,137047.0
2020-08-20 10:00:00,60.78,60.79,60.73,60.73,166077.0,52.1759,52.1845,52.133,52.133,166077.0
2020-08-20 10:05:00,60.73,60.77,60.72,60.77,133812.0,52.133,52.1673,52.1244,52.1673,133812.0
2020-08-20 10:10:00,60.77,60.78,60.74,60.76,47031.0,52.1673,52.1759,52.1415,52.1587,47031.0
2020-08-20 10:15:00,60.77,60.83,60.77,60.83,36693.0,52.1673,52.2188,52.1673,52.2188,36693.0
2020-08-20 10:20:00,60.83,60.86,60.81,60.82,61996.0,52.2188,52.2445,52.2016,52.2102,61996.0
2020-08-20 10:25:00,60.82,60.88,60.81,60.82,62049.0,52.2102,52.2617,52.2016,52.2102,62049.0
2020-08-20 10:30:00,60.83,60.88,60.83,60.86,175085.0,52.2188,52.2617,52.2188,52.2445,175085.0
2020-08-20 10:35:00,60.87,60.89,60.85,60.85,60546.0,52.2531,52.2703,52.236,52.236,60546.0
2020-08-20 10:40:00,60.85,60.85,60.81,60.82,70856.0,52.236,52.236,52.2016,52.2102,70856.0
2020-08-20 10:45:00,60.82,60.9,60.81,60.9,44071.0,52.2102,52.2789,52.2016,52.2789,44071.0
2020-08-20 10:50:00,60.91,60.96,60.89,60.91,65420.0,52.2875,52.3304,52.2703,52.2875,65420.0
2020-08-20 10:55:00,60.91,60.94,60.85,60.87,104917.0,52.2875,52.3132,52.236,52.2531,104917.0
2020-08-20 11:00:00,60.87,60.88,60.84,60.87,65847.0,52.2531,52.2617,52.2274,52.2531,65847.0
2020-08-20 11:05:00,60.86,60.86,60.78,60.79,60122.0,52.2445,52.2445,52.1759,52.1845,60122.0
2020-08-20 11:10:00,60.79,60.84,60.79,60.81,39102.0,52.1845,52.2274,52.1845,52.2016,39102.0
2020-08-20 11:15:00,60.8,60.84,60.8,60.82,24689.0,52.193,52.2274,52.193,52.2102,24689.0
2020-08-20 11:20:00,60.81,60.87,60.81,60.86,34500.0,52.2016,52.2531,52.2016,52.2445,34500.0
2020-08-20 11:25:00,60.87,60.92,60.87,60.92,81282.0,52.2531,52.2961,52.2531,52.2961,81282.0
2020-08-20 11:30:00,60.91,60.94,60.88,60.92,59063.0,52.2875,52.3132,52.2617,52.2961,59063.0
2020-08-20 11:35:00,60.92,61.01,60.92,61.0,64297.0,52.2961,52.3733,52.2961,52.3647,64297.0
2020-08-20 11:40:00,61.0,61.02,60.95,60.96,51296.0,52.3647,52.3819,52.3218,52.3304,51296.0
2020-08-20 11:45:00,60.97,60.99,60.96,60.98,13924.0,52.339,52.3561,52.3304,52.3476,13924.0
2020-08-20 11:50:00,60.98,61.0,60.96,60.99,25380.0,52.3476,52.3647,52.3304,52.3561,25380.0
2020-08-20 11:55:00,60.99,61.02,60.99,61.01,34553.0,52.3561,52.3819,52.3561,52.3733,34553.0
2020-08-20 12:00:00,61.01,61.02,60.99,61.0,28023.0,52.3733,52.3819,52.3561,52.3647,28023.0
2020-08-20 12:05:00,61.0,61.03,61.0,61.02,20240.0,52.3647,52.3905,52.3647,52.3819,20240.0
2020-08-20 12:10:00,61.02,61.05,61.01,61.03,158800.0,52.3819,52.4077,52.3733,52.3905,158800.0
2020-08-20 12:15:00,61.03,61.05,60.99,61.0,62275.0,52.3905,52.4077,52.3561,52.3647,62275.0
2020-08-20 12:20:00,61.01,61.01,60.99,61.0,29692.0,52.3733,52.3733,52.3561,52.3647,29692.0
2020-08-20 12:25:00,61.0,61.02,61.0,61.0,28963.0,52.3647,52.3819,52.3647,52.3647,28963.0
2020-08-20 12:30:00,61.0,61.02,60.98,60.98,12163.0,52.3647,52.3819,52.3476,52.3476,12163.0
2020-08-20 12:35:00,60.98,61.0,60.96,60.99,13134.0,52.3476,52.3647,52.3304,52.3561,13134.0
2020-08-20 12:40:00,60.99,61.01,60.99,60.99,31947.0,52.3561,52.3733,52.3561,52.3561,31947.0
2020-08-20 12:45:00,60.99,61.02,60.98,60.98,19385.0,52.3561,52.3819,52.3476,52.3476,19385.0
2020-08-20 12:50:00,60.99,61.01,60.98,61.01,22288.0,52.3561,52.3733,52.3476,52.3733,22288.0
2020-08-20 12:55:00,61.01,61.01,60.97,60.97,29375.0,52.3733,52.3733,52.339,52.339,29375.0
2020-08-20 13:00:00,60.98,61.02,60.97,61.01,24674.0,52.3476,52.3819,52.339,52.3733,24674.0
2020-08-20 13:05:00,61.0,61.0,60.96,60.98,29300.0,52.3647,52.3647,52.3304,52.3476,29300.0
2020-08-20 13:10:00,60.99,61.0,60.98,60.99,63792.0,52.3561,52.3647,52.3476,52.3561,63792.0
2020-08-20 13:15:00,60.98,61.01,60.98,61.0,33818.0,52.3476,52.3733,52.3476,52.3647,33818.0
2020-08-20 13:20:00,60.99,61.02,60.99,61.0,27819.0,52.3561,52.3819,52.3561,52.3647,27819.0
2020-08-20 13:25:00,61.0,61.01,60.98,60.98,45266.0,52.3647,52.3733,52.3476,52.3476,45266.0
2020-08-20 13:30:00,60.98,61.01,60.98,61.0,24025.0,52.3476,52.3733,52.3476,52.3647,24025.0
2020-08-20 13:35:00,61.0,61.02,61.0,61.01,16659.0,52.3647,52.3819,52.3647,52.3733,16659.0
2020-08-20 13:40:00,61.02,61.04,61.01,61.04,15589.0,52.3819,52.3991,52.3733,52.3991,15589.0
2020-08-20 13:45:00,61.04,61.05,60.99,61.03,20680.0,52.3991,52.4077,52.3561,52.3905,20680.0
2020-08-20 13:50:00,61.02,61.04,60.99,61.0,28553.0,52.3819,52.3991,52.3561,52.3647,28553.0
2020-08-20 13:55:00,61.0,61.02,60.98,60.99,14736.0,52.3647,52.3819,52.3476,52.3561,14736.0
2020-08-20 14:00:00,61.0,61.03,60.99,61.0,62629.0,52.3647,52.3905,52.3561,52.3647,62629.0
2020-08-20 14:05:00,61.01,61.02,60.99,61.01,58491.0,52.3733,52.3819,52.3561,52.3733,58491.0
2020-08-20 14:10:00,61.01,61.05,60.99,61.04,20865.0,52.3733,52.4077,52.3561,52.3991,20865.0
2020-08-20 14:15:00,61.03,61.05,61.02,61.02,15906.0,52.3905,52.4077,52.3819,52.3819,15906.0
2020-08-20 14:20:00,61.03,61.09,61.02,61.06,78623.0,52.3905,52.442,52.3819,52.4162,78623.0
2020-08-20 14:25:00,61.05,61.09,61.05,61.07,22714.0,52.4077,52.442,52.4077,52.4248,22714.0
2020-08-20 14:30:00,61.07,61.09,61.05,61.07,42258.0,52.4248,52.442,52.4077,52.4248,42258.0
2020-08-20 14:35:00,61.07,61.09,61.05,61.07,34634.0,52.4248,52.442,52.4077,52.4248,34634.0
2020-08-20 14:40:00,61.07,61.08,61.03,61.04,34565.0,52.4248,52.4334,52.3905,52.3991,34565.0
2020-08-20 14:45:00,61.04,61.08,61.03,61.08,25394.0,52.3991,52.4334,52.3905,52.4334,25394.0
2020-08-20 14:50:00,61.08,61.09,61.04,61.09,25275.0,52.4334,52.442,52.3991,52.442,25275.0
2020-08-20 14:55:00,61.08,61.09,61.06,61.09,24592.0,52.4334,52.442,52.4162,52.442,24592.0
2020-08-20 15:00:00,61.07,61.15,61.07,61.15,64682.0,52.4248,52.4935,52.4248,52.4935,64682.0
2020-08-20 15:05:00,61.15,61.17,61.13,61.16,59219.0,52.4935,52.5107,52.4763,52.5021,59219.0
2020-08-20 15:10:00,61.16,61.17,61.11,61.12,46482.0,52.5021,52.5107,52.4592,52.4677,46482.0
2020-08-20 15:15:00,61.12,61.15,61.08,61.08,36208.0,52.4677,52.4935,52.4334,52.4334,36208.0
2020-08-20 15:20:00,61.08,61.09,61.04,61.06,23580.0,52.4334,52.442,52.3991,52.4162,23580.0
2020-08-20 15:25:00,61.07,61.08,61.02,61.05,40179.0,52.4248,52.4334,52.3819,52.4077,40179.0
2020-08-20 15:30:00,61.05,61.06,61.03,61.04,28057.0,52.4077,52.4162,52.3905,52.3991,28057.0
2020-08-20 15:35:00,61.05,61.08,61.04,61.08,40152.0,52.4077,52.4334,52.3991,52.4334,40152.0
2020-08-20 15:40:00,61.08,61.16,61.07,61.14,77975.0,52.4334,52.5021,52.4248,52.4849,77975.0
2020-08-20 15:45:00,61.14,61.15,61.11,61.12,169732.0,52.4849,52.4935,52.4592,52.4677,169732.0
2020-08-20 15:50:00,61.12,61.13,61.06,61.07,258943.0,52.4677,52.4763,52.4162,52.4248,258943.0
2020-08-20 15:55:00,61.07,61.12,61.06,61.08,738962.0,52.4248,52.4677,52.4162,52.4334,738962.0
2020-08-21 09:30:00,60.41,60.42,60.29,60.39,155435.0,51.8583,51.8668,51.7552,51.8411,155435.0
2020-08-21 09:35:00,60.39,60.42,60.35,60.37,138792.0,51.8411,51.8668,51.8067,51.8239,138792.0
2020-08-21 09:40:00,60.37,60.45,60.35,60.4,207600.0,51.8239,51.8926,51.8067,51.8497,207600.0
2020-08-21 09:45:00,60.41,60.44,60.35,60.44,288005.0,51.8583,51.884,51.8067,51.884,288005.0
2020-08-21 09:50:00,60.43,60.44,60.37,60.44,75582.0,51.8754,51.884,51.8239,51.884,75582.0
2020-08-21 09:55:00,60.43,60.46,60.4,60.46,32560.0,51.8754,51.9012,51.8497,51.9012,32560.0
2020-08-21 10:00:00,60.46,60.48,60.4,60.41,52323.0,51.9012,51.9183,51.8497,51.8583,52323.0
2020-08-21 10:05:00,60.41,60.46,60.37,60.45,22097.0,51.8583,51.9012,51.8239,51.8926,22097.0
2020-08-21 10:10:00,60.45,60.47,60.41,60.43,139640.0,51.8926,51.9098,51.8583,51.8754,139640.0
2020-08-21 10:15:00,60.42,60.48,60.42,60.45,42934.0,51.8668,51.9183,51.8668,51.8926,42934.0
2020-08-21 10:20:00,60.45,60.47,60.42,60.47,26820.0,51.8926,51.9098,51.8668,51.9098,26820.0
2020-08-21 10:25:00,60.44,60.54,60.44,60.52,74627.0,51.884,51.9698,51.884,51.9527,74627.0
2020-08-21 10:30:00,60.53,60.57,60.49,60.57,106642.0,51.9613,51.9956,51.9269,51.9956,106642.0
2020-08-21 10:35:00,60.57,60.61,60.55,60.58,317890.0,51.9956,52.0299,51.9784,52.0042,317890.0
2020-08-21 10:40:00,60.58,60.59,60.54,60.56,35576.0,52.0042,52.0128,51.9698,51.987,35576.0
2020-08-21 10:45:00,60.57,60.62,60.54,60.59,51454.0,51.9956,52.0385,51.9698,52.0128,51454.0
2020-08-21 10:50:00,60.6,60.64,60.59,60.63,73567.0,52.0214,52.0557,52.0128,52.0471,73567.0
2020-08-21 10:55:00,60.62,60.64,60.55,60.56,58707.0,52.0385,52.0557,51.9784,51.987,58707.0
2020-08-21 11:00:00,60.56,60.58,60.44,60.47,70670.0,51.987,52.0042,51.884,51.9098,70670.0
2020-08-21 11:05:00,60.47,60.52,60.46,60.5,23915.0,51.9098,51.9527,51.9012,51.9355,23915.0
2020-08-21 11:10:00,60.5,60.56,60.49,60.52,37141.0,51.9355,51.987,51.9269,51.9527,37141.0
2020-08-21 11:15:00,60.53,60.57,60.48,60.48,51366.0,51.9613,51.9956,51.9183,51.9183,51366.0
2020-08-21 11:20:00,60.49,60.6,60.49,60.58,38644.0,51.9269,52.0214,51.9269,52.0042,38644.0
2020-08-21 11:25:00,60.59,60.62,60.56,60.57,57901.0,52.0128,52.0385,51.987,51.9956,57901.0
2020-08-21 11:30:00,60.56,60.63,60.55,60.57,84078.0,51.987,52.0471,51.9784,51.9956,84078.0
2020-08-21 11:35:00,60.59,60.59,60.52,60.58,43684.0,52.0128,52.0128,51.9527,52.0042,43684.0
2020-08-21 11:40:00,60.59,60.59,60.52,60.53,34062.0,52.0128,52.0128,51.9527,51.9613,34062.0
2020-08-21 11:45:00,60.53,60.56,60.52,60.53,30582.0,51.9613,51.987,51.9527,51.9613,30582.0
2020-08-21 11:50:00,60.53,60.55,60.49,60.49,19748.0,51.9613,51.9784,51.9269,51.9269,19748.0
2020-08-21 11:55:00,60.49,60.54,60.48,60.49,20174.0,51.9269,51.9698,51.9183,51.9269,20174.0
2020-08-21 12:00:00,60.48,60.51,60.46,60.48,13205.0,51.9183,51.9441,51.9012,51.9183,13205.0
2020-08-21 12:05:00,60.48,60.53,60.48,60.5,48516.0,51.9183,51.9613,51.9183,51.9355,48516.0
2020-08-21 12:10:00,60.51,60.52,60.49,60.51,276383.0,51.9441,51.9527,51.9269,51.9441,276383.0
2020-08-21 12:15:00,60.51,60.53,60.51,60.51,10086.0,51.9441,51.9613,51.9441,51.9441,10086.0
2020-08-21 12:20:00,60.51,60.53,60.5,60.51,18336.0,51.9441,51.9613,51.9355,51.9441,18336.0
2020-08-21 12:25:00,60.51,60.52,60.48,60.51,21901.0,51.9441,51.9527,51.9183,51.9441,21901.0
2020-08-21 12:30:00,60.5,60.5,60.46,60.48,25591.0,51.9355,51.9355,51.9012,51.9183,25591.0
2020-08-21 12:35:00,60.48,60.5,60.45,60.47,23541.0,51.9183,51.9355,51.8926,51.9098,23541.0
2020-08-21 12:40:00,60.47,60.5,60.45,60.5,37005.0,51.9098,51.9355,51.8926,51.9355,37005.0
2020-08-21 12:45:00,60.49,60.52,60.48,60.52,12309.0,51.9269,51.9527,51.9183,51.9527,12309.0
2020-08-21 12:50:00,60.51,60.51,60.48,60.51,12407.0,51.9441,51.9441,51.9183,51.9441,12407.0
2020-08-21 12:55:00,60.5,60.51,60.48,60.49,59290.0,51.9355,51.9441,51.9183,51.9269,59290.0
2020-08-21 13:00:00,60.5,60.5,60.46,60.5,14052.0,51.9355,51.9355,51.9012,51.9355,14052.0
2020-08-21 13:05:00,60.5,60.52,60.49,60.52,15335.0,51.9355,51.9527,51.9269,51.9527,15335.0
2020-08-21 13:10:00,60.51,60.54,60.49,60.53,40198.0,51.9441,51.9698,51.9269,51.9613,40198.0
2020-08-21 13:15:00,60.53,60.54,60.5,60.51,16985.0,51.9613,51.9698,51.9355,51.9441,16985.0
2020-08-21 13:20:00,60.51,60.51,60.49,60.5,22487.0,51.9441,51.9441,51.9269,51.9355,22487.0
2020-08-21 13:25:00,60.5,60.51,60.48,60.5,33299.0,51.9355,51.9441,51.9183,51.9355,33299.0
2020-08-21 13:30:00,60.5,60.52,60.48,60.52,26673.0,51.9355,51.9527,51.9183,51.9527,26673.0
2020-08-21 13:35:00,60.52,60.55,60.51,60.53,28060.0,51.9527,51.9784,51.9441,51.9613,28060.0
2020-08-21 13:40:00,60.54,60.56,60.52,60.54,21380.0,51.9698,51.987,51.9527,51.9698,21380.0
2020-08-21 13:45:00,60.52,60.56,60.52,60.55,134463.0,51.9527,51.987,51.9527,51.9784,134463.0
2020-08-21 13:50:00,60.55,60.57,60.55,60.56,26162.0,51.9784,51.9956,51.9784,51.987,26162.0
2020-08-21 13:55:00,60.56,60.59,60.54,60.59,79645.0,51.987,52.0128,51.9698,52.0128,79645.0
2020-08-21 14:00:00,60.59,60.6,60.57,60.59,27413.0,52.0128,52.0214,51.9956,52.0128,27413.0
2020-08-21 14:05:00,60.59,60.61,60.59,60.61,25525.0,52.0128,52.0299,52.0128,52.0299,25525.0
2020-08-21 14:10:00,60.61,60.63,60.6,60.63,223477.0,52.0299,52.0471,52.0214,52.0471,223477.0
2020-08-21 14:15:00,60.63,60.66,60.62,60.65,65712.0,52.0471,52.0729,52.0385,52.0643,65712.0
2020-08-21 14:20:00,60.65,60.66,60.64,60.65,65576.0,52.0643,52.0729,52.0557,52.0643,65576.0
2020-08-21 14:25:00,60.65,60.66,60.63,60.66,18739.0,52.0643,52.0729,52.0471,52.0729,18739.0
2020-08-21 14:30:00,60.66,60.69,60.66,60.69,12881.0,52.0729,52.0986,52.0729,52.0986,12881.0
2020-08-21 14:35:00,60.68,60.71,60.68,60.69,13652.0,52.09,52.1158,52.09,52.0986,13652.0
2020-08-21 14:40:00,60.69,60.69,60.66,60.67,31380.0,52.0986,52.0986,52.0729,52.0814,31380.0
2020-08-21 14:45:00,60.67,60.7,60.66,60.69,39595.0,52.0814,52.1072,52.0729,52.0986,39595.0
2020-08-21 14:50:00,60.69,60.7,60.68,60.7,27530.0,52.0986,52.1072,52.09,52.1072,27530.0
2020-08-21 14:55:00,60.7,60.72,60.7,60.72,33336.0,52.1072,52.1244,52.1072,52.1244,33336.0
2020-08-21 15:00:00,60.71,60.76,60.7,60.73,34359.0,52.1158,52.1587,52.1072,52.133,34359.0
2020-08-21 15:05:00,60.72,60.75,60.72,60.75,65070.0,52.1244,52.1501,52.1244,52.1501,65070.0
2020-08-21 15:10:00,60.74,60.75,60.73,60.74,21459.0,52.1415,52.1501,52.133,52.1415,21459.0
2020-08-21 15:15:00,60.73,60.75,60.71,60.72,29621.0,52.133,52.1501,52.1158,52.1244,29621.0
2020-08-21 15:20:00,60.73,60.75,60.71,60.73,36962.0,52.133,52.1501,52.1158,52.133,36962.0
2020-08-21 15:25:00,60.73,60.75,60.7,60.72,15662.0,52.133,52.1501,52.1072,52.1244,15662.0
2020-08-21 15:30:00,60.72,60.73,60.7,60.72,16925.0,52.1244,52.133,52.1072,52.1244,16925.0
2020-08-21 15:35:00,60.72,60.73,60.69,60.72,33223.0,52.1244,52.133,52.0986,52.1244,33223.0
2020-08-21 15:40:00,60.72,60.72,60.68,60.68,27840.0,52.1244,52.1244,52.09,52.09,27840.0
2020-08-21 15:45:00,60.69,60.72,60.67,60.69,24607.0,52.0986,52.1244,52.0814,52.0986,24607.0
2020-08-21 15:50:00,60.69,60.77,60.68,60.75,42761.0,52.0986,52.1673,52.09,52.1501,42761.0
2020-08-21 15:55:00,60.76,60.78,60.74,60.77,67763.0,52.1587,52.1759,52.1415,52.1673,67763.0
2020-08-24 09:30:00,61.64,61.67,61.57,61.57,95390.0,52.9141,52.9399,52.854,52.854,95390.0
2020-08-24 09:35:00,61.56,61.6,61.56,61.6,85123.0,52.8455,52.8798,52.8455,52.8798,85123.0
2020-08-24 09:40:00,61.59,61.6,61.52,61.54,35456.0,52.8712,52.8798,52.8111,52.8283,35456.0
2020-08-24 09:45:00,61.57,61.59,61.52,61.54,56830.0,52.854,52.8712,52.8111,52.8283,56830.0
2020-08-24 09:50:00,61.54,61.54,61.45,61.46,14439.0,52.8283,52.8283,52.751,52.7596,14439.0
2020-08-24 09:55:00,61.47,61.49,61.44,61.45,40493.0,52.7682,52.7854,52.7424,52.751,40493.0
2020-08-24 10:00:00,61.45,61.47,61.41,61.47,16592.0,52.751,52.7682,52.7167,52.7682,16592.0
2020-08-24 10:05:00,61.48,61.51,61.45,61.49,90676.0,52.7768,52.8025,52.751,52.7854,90676.0
2020-08-24 10:10:00,61.5,61.52,61.46,61.51,59812.0,52.7939,52.8111,52.7596,52.8025,59812.0
2020-08-24 10:15:00,61.51,61.56,61.5,61.56,48589.0,52.8025,52.8455,52.7939,52.8455,48589.0
2020-08-24 10:20:00,61.56,61.57,61.55,61.55,50185.0,52.8455,52.854,52.8369,52.8369,50185.0
2020-08-24 10:25:00,61.55,61.56,61.48,61.48,105793.0,52.8369,52.8455,52.7768,52.7768,105793.0
2020-08-24 10:30:00,61.48,61.51,61.47,61.49,93526.0,52.7768,52.8025,52.7682,52.7854,93526.0
2020-08-24 10:35:00,61.5,61.54,61.46,61.54,74500.0,52.7939,52.8283,52.7596,52.8283,74500.0
2020-08-24 10:40:00,61.53,61.56,61.51,61.55,21957.0,52.8197,52.8455,52.8025,52.8369,21957.0
2020-08-24 10:45:00,61.55,61.56,61.46,61.51,37613.0,52.8369,52.8455,52.7596,52.8025,37613.0
2020-08-24 10:50:00,61.52,61.53,61.46,61.48,82698.0,52.8111,52.8197,52.7596,52.7768,82698.0
2020-08-24 10:55:00,61.48,61.49,61.41,61.48,406370.0,52.7768,52.7854,52.7167,52.7768,406370.0
2020-08-24 11:00:00,61.47,61.53,61.46,61.51,22079.0,52.7682,52.8197,52.7596,52.8025,22079.0
2020-08-24 11:05:00,61.51,61.52,61.49,61.49,32063.0,52.8025,52.8111,52.7854,52.7854,32063.0
2020-08-24 11:10:00,61.5,61.51,61.47,61.47,38089.0,52.7939,52.8025,52.7682,52.7682,38089.0
2020-08-24 11:15:00,61.48,61.51,61.46,61.49,27701.0,52.7768,52.8025,52.7596,52.7854,27701.0
2020-08-24 11:20:00,61.5,61.52,61.49,61.51,80157.0,52.7939,52.8111,52.7854,52.8025,80157.0
2020-08-24 11:25:00,61.5,61.51,61.48,61.5,69399.0,52.7939,52.8025,52.7768,52.7939,69399.0
2020-08-24 11:30:00,61.48,61.52,61.48,61.51,165735.0,52.7768,52.8111,52.7768,52.8025,165735.0
2020-08-24 11:35:00,61.5,61.51,61.48,61.49,58528.0,52.7939,52.8025,52.7768,52.7854,58528.0
2020-08-24 11:40:00,61.5,61.51,61.48,61.51,49415.0,52.7939,52.8025,52.7768,52.8025,49415.0
2020-08-24 11:45:00,61.51,61.55,61.51,61.54,35751.0,52.8025,52.8369,52.8025,52.8283,35751.0
2020-08-24 11:50:00,61.54,61.54,61.5,61.51,25184.0,52.8283,52.8283,52.7939,52.8025,25184.0
2020-08-24 11:55:00,61.52,61.53,61.49,61.5,16747.0,52.8111,52.8197,52.7854,52.7939,16747.0
2020-08-24 12:00:00,61.49,61.53,61.48,61.52,30578.0,52.7854,52.8197,52.7768,52.8111,30578.0
2020-08-24 12:05:00,61.52,61.53,61.48,61.5,34276.0,52.8111,52.8197,52.7768,52.7939,34276.0
2020-08-24 12:10:00,61.49,61.52,61.49,61.52,29280.0,52.7854,52.8111,52.7854,52.8111,29280.0
2020-08-24 12:15:00,61.53,61.53,61.5,61.52,29592.0,52.8197,52.8197,52.7939,52.8111,29592.0
2020-08-24 12:20:00,61.52,61.52,61.49,61.52,62095.0,52.8111,52.8111,52.7854,52.8111,62095.0
2020-08-24 12:25:00,61.52,61.52,61.46,61.47,90705.0,52.8111,52.8111,52.7596,52.7682,90705.0
2020-08-24 12:30:00,61.47,61.48,61.45,61.48,16830.0,52.7682,52.7768,52.751,52.7768,16830.0
2020-08-24 12:35:00,61.48,61.5,61.47,61.49,19034.0,52.7768,52.7939,52.7682,52.7854,19034.0
2020-08-24 12:40:00,61.48,61.49,61.45,61.47,27998.0,52.7768,52.7854,52.751,52.7682,27998.0
2020-08-24 12:45:00,61.48,61.49,61.46,61.48,17580.0,52.7768,52.7854,52.7596,52.7768,17580.0
2020-08-24 12:50:00,61.47,61.48,61.46,61.47,37605.0,52.7682,52.7768,52.7596,52.7682,37605.0
2020-08-24 12:55:00,61.47,61.48,61.46,61.47,18425.0,52.7682,52.7768,52.7596,52.7682,18425.0
2020-08-24 13:00:00,61.47,61.51,61.46,61.51,34807.0,52.7682,52.8025,52.7596,52.8025,34807.0
2020-08-24 13:05:00,61.5,61.52,61.5,61.52,32578.0,52.7939,52.8111,52.7939,52.8111,32578.0
2020-08-24 13:10:00,61.51,61.52,61.48,61.5,19795.0,52.8025,52.8111,52.7768,52.7939,19795.0
2020-08-24 13:15:00,61.5,61.5,61.47,61.47,101764.0,52.7939,52.7939,52.7682,52.7682,101764.0
2020-08-24 13:20:00,61.47,61.47,61.45,61.47,29423.0,52.7682,52.7682,52.751,52.7682,29423.0
2020-08-24 13:25:00,61.47,61.49,61.46,61.46,31169.0,52.7682,52.7854,52.7596,52.7596,31169.0
2020-08-24 13:30:00,61.47,61.47,61.44,61.45,24476.0,52.7682,52.7682,52.7424,52.751,24476.0
2020-08-24 13:35:00,61.46,61.48,61.46,61.47,35201.0,52.7596,52.7768,52.7596,52.7682,35201.0
2020-08-24 13:40:00,61.47,61.48,61.43,61.44,24366.0,52.7682,52.7768,52.7339,52.7424,24366.0
2020-08-24 13:45:00,61.43,61.45,61.41,61.41,117598.0,52.7339,52.751,52.7167,52.7167,117598.0
2020-08-24 13:50:00,61.42,61.44,61.42,61.43,44159.0,52.7253,52.7424,52.7253,52.7339,44159.0
2020-08-24 13:55:00,61.44,61.45,61.43,61.43,30101.0,52.7424,52.751,52.7339,52.7339,30101.0
2020-08-24 14:00:00,61.44,61.45,61.42,61.43,86562.0,52.7424,52.751,52.7253,52.7339,86562.0
2020-08-24 14:05:00,61.43,61.44,61.42,61.42,15656.0,52.7339,52.7424,52.7253,52.7253,15656.0
2020-08-24 14:10:00,61.43,61.44,61.42,61.44,47753.0,52.7339,52.7424,52.7253,52.7424,47753.0
2020-08-24 14:15:00,61.43,61.46,61.43,61.45,17956.0,52.7339,52.7596,52.7339,52.751,17956.0
2020-08-24 14:20:00,61.44,61.44,61.4,61.41,39776.0,52.7424,52.7424,52.7081,52.7167,39776.0
2020-08-24 14:25:00,61.41,61.42,61.39,61.41,44261.0,52.7167,52.7253,52.6995,52.7167,44261.0
2020-08-24 14:30:00,61.41,61.42,61.38,61.4,77660.0,52.7167,52.7253,52.6909,52.7081,77660.0
2020-08-24 14:35:00,61.4,61.41,61.38,61.39,29419.0,52.7081,52.7167,52.6909,52.6995,29419.0
2020-08-24 14:40:00,61.38,61.39,61.36,61.37,35549.0,52.6909,52.6995,52.6738,52.6824,35549.0
2020-08-24 14:45:00,61.38,61.39,61.37,61.38,25335.0,52.6909,52.6995,52.6824,52.6909,25335.0
2020-08-24 14:50:00,61.37,61.38,61.33,61.33,39310.0,52.6824,52.6909,52.648,52.648,39310.0
2020-08-24 14:55:00,61.34,61.38,61.34,61.37,24721.0,52.6566,52.6909,52.6566,52.6824,24721.0
2020-08-24 15:00:00,61.36,61.37,61.35,61.36,32699.0,52.6738,52.6824,52.6652,52.6738,32699.0
2020-08-24 15:05:00,61.36,61.36,61.32,61.33,40285.0,52.6738,52.6738,52.6394,52.648,40285.0
2020-08-24 15:10:00,61.32,61.33,61.3,61.32,52751.0,52.6394,52.648,52.6223,52.6394,52751.0
2020-08-24 15:15:00,61.32,61.34,61.32,61.34,50670.0,52.6394,52.6566,52.6394,52.6566,50670.0
2020-08-24 15:20:00,61.35,61.4,61.34,61.4,62117.0,52.6652,52.7081,52.6566,52.7081,62117.0
2020-08-24 15:25:00,61.41,61.42,61.39,61.4,35142.0,52.7167,52.7253,52.6995,52.7081,35142.0
2020-08-24 15:30:00,61.4,61.41,61.38,61.41,40129.0,52.7081,52.7167,52.6909,52.7167,40129.0
2020-08-24 15:35:00,61.41,61.45,61.4,61.45,19433.0,52.7167,52.751,52.7081,52.751,19433.0
2020-08-24 15:40:00,61.44,61.47,61.44,61.47,26508.0,52.7424,52.7682,52.7424,52.7682,26508.0
2020-08-24 15:45:00,61.46,61.48,61.46,61.48,41126.0,52.7596,52.7768,52.7596,52.7768,41126.0
2020-08-24 15:50:00,61.48,61.53,61.48,61.52,83605.0,52.7768,52.8197,52.7768,52.8111,83605.0
2020-08-24 15:55:00,61.52,61.58,61.5,61.57,189747.0,52.8111,52.8626,52.7939,52.854,189747.0
2020-08-25 09:30:00,61.88,61.92,61.81,61.85,81486.0,53.1202,53.1545,53.0601,53.0944,81486.0
2020-08-25 09:35:00,61.84,61.86,61.75,61.76,100150.0,53.0858,53.103,53.0086,53.0171,100150.0
2020-08-25 09:40:00,61.76,61.8,61.75,61.77,43081.0,53.0171,53.0515,53.0086,53.0257,43081.0
2020-08-25 09:45:00,61.78,61.83,61.76,61.81,21681.0,53.0343,53.0772,53.0171,53.0601,21681.0
2020-08-25 09:50:00,61.8,61.81,61.74,61.75,99058.0,53.0515,53.0601,53.0,53.0086,99058.0
2020-08-25 09:55:00,61.75,61.79,61.72,61.74,36166.0,53.0086,53.0429,52.9828,53.0,36166.0
2020-08-25 10:00:00,61.74,61.76,61.67,61.7,102505.0,53.0,53.0171,52.9399,52.9656,102505.0
2020-08-25 10:05:00,61.7,61.73,61.62,61.63,94225.0,52.9656,52.9914,52.897,52.9055,94225.0
2020-08-25 10:10:00,61.61,61.63,61.55,61.55,97409.0,52.8884,52.9055,52.8369,52.8369,97409.0
2020-08-25 10:15:00,61.56,61.71,61.55,61.69,35564.0,52.8455,52.9742,52.8369,52.9571,35564.0
2020-08-25 10:20:00,61.68,61.69,61.63,61.67,39069.0,52.9485,52.9571,52.9055,52.9399,39069.0
2020-08-25 10:25:00,61.67,61.67,61.58,61.66,404481.0,52.9399,52.9399,52.8626,52.9313,404481.0
2020-08-25 10:30:00,61.65,61.65,61.56,61.58,186427.0,52.9227,52.9227,52.8455,52.8626,186427.0
2020-08-25 10:35:00,61.58,61.65,61.56,61.63,66378.0,52.8626,52.9227,52.8455,52.9055,66378.0
2020-08-25 10:40:00,61.63,61.63,61.54,61.55,40169.0,52.9055,52.9055,52.8283,52.8369,40169.0
2020-08-25 10:45:00,61.53,61.56,61.48,61.48,106279.0,52.8197,52.8455,52.7768,52.7768,106279.0
2020-08-25 10:50:00,61.48,61.49,61.46,61.46,41766.0,52.7768,52.7854,52.7596,52.7596,41766.0
2020-08-25 10:55:00,61.45,61.5,61.42,61.5,32569.0,52.751,52.7939,52.7253,52.7939,32569.0
2020-08-25 11:00:00,61.48,61.55,61.48,61.54,45687.0,52.7768,52.8369,52.7768,52.8283,45687.0
2020-08-25 11:05:00,61.54,61.56,61.51,61.55,54785.0,52.8283,52.8455,52.8025,52.8369,54785.0
2020-08-25 11:10:00,61.54,61.57,61.5,61.56,87425.0,52.8283,52.854,52.7939,52.8455,87425.0
2020-08-25 11:15:00,61.55,61.58,61.54,61.56,42175.0,52.8369,52.8626,52.8283,52.8455,42175.0
2020-08-25 11:20:00,61.56,61.56,61.49,61.52,45778.0,52.8455,52.8455,52.7854,52.8111,45778.0
2020-08-25 11:25:00,61.52,61.52,61.46,61.48,149255.0,52.8111,52.8111,52.7596,52.7768,149255.0
2020-08-25 11:30:00,61.48,61.48,61.41,61.44,110979.0,52.7768,52.7768,52.7167,52.7424,110979.0
2020-08-25 11:35:00,61.43,61.44,61.36,61.37,50795.0,52.7339,52.7424,52.6738,52.6824,50795.0
2020-08-25 11:40:00,61.36,61.41,61.33,61.33,45269.0,52.6738,52.7167,52.648,52.648,45269.0
2020-08-25 11:45:00,61.33,61.35,61.31,61.33,35532.0,52.648,52.6652,52.6308,52.648,35532.0
2020-08-25 11:50:00,61.33,61.36,61.33,61.35,17454.0,52.648,52.6738,52.648,52.6652,17454.0
2020-08-25 11:55:00,61.35,61.39,61.35,61.36,48393.0,52.6652,52.6995,52.6652,52.6738,48393.0
2020-08-25 12:00:00,61.36,61.37,61.34,61.34,46412.0,52.6738,52.6824,52.6566,52.6566,46412.0
2020-08-25 12:05:00,61.35,61.37,61.33,61.37,24762.0,52.6652,52.6824,52.648,52.6824,24762.0
2020-08-25 12:10:00,61.36,61.36,61.27,61.27,82667.0,52.6738,52.6738,52.5965,52.5965,82667.0
2020-08-25 12:15:00,61.28,61.31,61.27,61.29,652410.0,52.6051,52.6308,52.5965,52.6137,652410.0
2020-08-25 12:20:00,61.3,61.31,61.28,61.3,105416.0,52.6223,52.6308,52.6051,52.6223,105416.0
2020-08-25 12:25:00,61.3,61.32,61.29,61.3,155830.0,52.6223,52.6394,52.6137,52.6223,155830.0
2020-08-25 12:30:00,61.3,61.31,61.27,61.31,41663.0,52.6223,52.6308,52.5965,52.6308,41663.0
2020-08-25 12:35:00,61.31,61.33,61.31,61.32,47828.0,52.6308,52.648,52.6308,52.6394,47828.0
2020-08-25 12:40:00,61.32,61.34,61.31,61.34,29380.0,52.6394,52.6566,52.6308,52.6566,29380.0
2020-08-25 12:45:00,61.33,61.34,61.32,61.32,21288.0,52.648,52.6566,52.6394,52.6394,21288.0
2020-08-25 12:50:00,61.32,61.32,61.29,61.3,38591.0,52.6394,52.6394,52.6137,52.6223,38591.0
2020-08-25 12:55:00,61.3,61.32,61.29,61.31,20692.0,52.6223,52.6394,52.6137,52.6308,20692.0
2020-08-25 13:00:00,61.3,61.33,61.29,61.33,18642.0,52.6223,52.648,52.6137,52.648,18642.0
2020-08-25 13:05:00,61.31,61.36,61.3,61.36,28427.0,52.6308,52.6738,52.6223,52.6738,28427.0
2020-08-25 13:10:00,61.35,61.36,61.32,61.34,21844.0,52.6652,52.6738,52.6394,52.6566,21844.0
2020-08-25 13:15:00,61.35,61.38,61.34,61.38,46650.0,52.6652,52.6909,52.6566,52.6909,46650.0
2020-08-25 13:20:00,61.38,61.39,61.37,61.38,92370.0,52.6909,52.6995,52.6824,52.6909,92370.0
2020-08-25 13:25:00,61.39,61.4,61.37,61.37,34640.0,52.6995,52.7081,52.6824,52.6824,34640.0
2020-08-25 13:30:00,61.38,61.39,61.37,61.39,18199.0,52.6909,52.6995,52.6824,52.6995,18199.0
2020-08-25 13:35:00,61.39,61.4,61.38,61.39,7531.0,52.6995,52.7081,52.6909,52.6995,7531.0
2020-08-25 13:40:00,61.39,61.41,61.37,61.4,15682.0,52.6995,52.7167,52.6824,52.7081,15682.0
2020-08-25 13:45:00,61.4,61.4,61.38,61.38,10664.0,52.7081,52.7081,52.6909,52.6909,10664.0
2020-08-25 13:50:00,61.38,61.4,61.35,61.38,60934.0,52.6909,52.7081,52.6652,52.6909,60934.0
2020-08-25 13:55:00,61.37,61.4,61.37,61.39,144182.0,52.6824,52.7081,52.6824,52.6995,144182.0
2020-08-25 14:00:00,61.39,61.39,61.36,61.39,99803.0,52.6995,52.6995,52.6738,52.6995,99803.0
2020-08-25 14:05:00,61.39,61.4,61.38,61.39,147731.0,52.6995,52.7081,52.6909,52.6995,147731.0
2020-08-25 14:10:00,61.39,61.46,61.38,61.42,427128.0,52.6995,52.7596,52.6909,52.7253,427128.0
2020-08-25 14:15:00,61.42,61.44,61.36,61.43,201074.0,52.7253,52.7424,52.6738,52.7339,201074.0
2020-08-25 14:20:00,61.43,61.48,61.42,61.48,107616.0,52.7339,52.7768,52.7253,52.7768,107616.0
2020-08-25 14:25:00,61.48,61.5,61.47,61.48,30919.0,52.7768,52.7939,52.7682,52.7768,30919.0
2020-08-25 14:30:00,61.49,61.5,61.47,61.49,32453.0,52.7854,52.7939,52.7682,52.7854,32453.0
2020-08-25 14:35:00,61.49,61.5,61.48,61.5,16754.0,52.7854,52.7939,52.7768,52.7939,16754.0
2020-08-25 14:40:00,61.49,61.52,61.49,61.5,72114.0,52.7854,52.8111,52.7854,52.7939,72114.0
2020-08-25 14:45:00,61.51,61.53,61.51,61.52,23726.0,52.8025,52.8197,52.8025,52.8111,23726.0
2020-08-25 14:50:00,61.52,61.53,61.5,61.53,25161.0,52.8111,52.8197,52.7939,52.8197,25161.0
2020-08-25 14:55:00,61.53,61.54,61.51,61.53,35871.0,52.8197,52.8283,52.8025,52.8197,35871.0
2020-08-25 15:00:00,61.53,61.53,61.5,61.51,32170.0,52.8197,52.8197,52.7939,52.8025,32170.0
2020-08-25 15:05:00,61.5,61.54,61.49,61.53,28310.0,52.7939,52.8283,52.7854,52.8197,28310.0
2020-08-25 15:10:00,61.53,61.55,61.52,61.55,50687.0,52.8197,52.8369,52.8111,52.8369,50687.0
2020-08-25 15:15:00,61.54,61.58,61.54,61.57,88761.0,52.8283,52.8626,52.8283,52.854,88761.0
2020-08-25 15:20:00,61.56,61.57,61.54,61.56,34069.0,52.8455,52.854,52.8283,52.8455,34069.0
2020-08-25 15:25:00,61.56,61.59,61.56,61.59,24414.0,52.8455,52.8712,52.8455,52.8712,24414.0
2020-08-25 15:30:00,61.59,61.61,61.58,61.6,57534.0,52.8712,52.8884,52.8626,52.8798,57534.0
2020-08-25 15:35:00,61.61,61.62,61.59,61.6,65937.0,52.8884,52.897,52.8712,52.8798,65937.0
2020-08-25 15:40:00,61.6,61.62,61.59,61.61,38755.0,52.8798,52.897,52.8712,52.8884,38755.0
2020-08-25 15:45:00,61.61,61.64,61.6,61.62,48919.0,52.8884,52.9141,52.8798,52.897,48919.0
2020-08-25 15:50:00,61.62,61.64,61.61,61.63,63212.0,52.897,52.9141,52.8884,52.9055,63212.0
2020-08-25 15:55:00,61.63,61.63,61.57,61.61,551413.0,52.9055,52.9055,52.854,52.8884,551413.0
2020-08-26 09:30:00,61.61,61.65,61.56,61.63,123828.0,52.8884,52.9227,52.8455,52.9055,123828.0
2020-08-26 09:35:00,61.62,61.66,61.62,61.65,46968.0,52.897,52.9313,52.897,52.9227,46968.0
2020-08-26 09:40:00,61.65,61.68,61.61,61.61,24594.0,52.9227,52.9485,52.8884,52.8884,24594.0
2020-08-26 09:45:00,61.6,61.66,61.6,61.66,93517.0,52.8798,52.9313,52.8798,52.9313,93517.0
2020-08-26 09:50:00,61.66,61.66,61.63,61.63,272946.0,52.9313,52.9313,52.9055,52.9055,272946.0
2020-08-26 09:55:00,61.64,61.72,61.63,61.71,98223.0,52.9141,52.9828,52.9055,52.9742,98223.0
2020-08-26 10:00:00,61.7,61.71,61.66,61.68,55572.0,52.9656,52.9742,52.9313,52.9485,55572.0
2020-08-26 10:05:00,61.7,61.73,61.7,61.73,36478.0,52.9656,52.9914,52.9656,52.9914,36478.0
2020-08-26 10:10:00,61.73,61.74,61.7,61.71,89316.0,52.9914,53.0,52.9656,52.9742,89316.0
2020-08-26 10:15:00,61.72,61.76,61.71,61.74,34427.0,52.9828,53.0171,52.9742,53.0,34427.0
2020-08-26 10:20:00,61.75,61.75,61.71,61.73,121104.0,53.0086,53.0086,52.9742,52.9914,121104.0
2020-08-26 10:25:00,61.73,61.76,61.71,61.76,51421.0,52.9914,53.0171,52.9742,53.0171,51421.0
2020-08-26 10:30:00,61.76,61.78,61.74,61.77,135665.0,53.0171,53.0343,53.0,53.0257,135665.0
2020-08-26 10:35:00,61.77,61.8,61.76,61.77,53300.0,53.0257,53.0515,53.0171,53.0257,53300.0
2020-08-26 10:40:00,61.76,61.81,61.75,61.78,53944.0,53.0171,53.0601,53.0086,53.0343,53944.0
2020-08-26 10:45:00,61.79,61.81,61.78,61.79,26163.0,53.0429,53.0601,53.0343,53.0429,26163.0
2020-08-26 10:50:00,61.8,61.81,61.73,61.73,40315.0,53.0515,53.0601,52.9914,52.9914,40315.0
2020-08-26 10:55:00,61.73,61.76,61.72,61.73,71037.0,52.9914,53.0171,52.9828,52.9914,71037.0
2020-08-26 11:00:00,61.74,61.76,61.73,61.75,32883.0,53.0,53.0171,52.9914,53.0086,32883.0
2020-08-26 11:05:00,61.75,61.77,61.74,61.76,70874.0,53.0086,53.0257,53.0,53.0171,70874.0
2020-08-26 11:10:00,61.76,61.79,61.76,61.78,70825.0,53.0171,53.0429,53.0171,53.0343,70825.0
2020-08-26 11:15:00,61.78,61.8,61.73,61.74,70240.0,53.0343,53.0515,52.9914,53.0,70240.0
2020-08-26 11:20:00,61.75,61.84,61.74,61.83,78576.0,53.0086,53.0858,53.0,53.0772,78576.0
2020-08-26 11:25:00,61.84,61.88,61.82,61.87,273462.0,53.0858,53.1202,53.0686,53.1116,273462.0
2020-08-26 11:30:00,61.87,61.88,61.85,61.88,115382.0,53.1116,53.1202,53.0944,53.1202,115382.0
2020-08-26 11:35:00,61.87,61.92,61.87,61.92,89019.0,53.1116,53.1545,53.1116,53.1545,89019.0
2020-08-26 11:40:00,61.92,61.97,61.92,61.97,156517.0,53.1545,53.1974,53.1545,53.1974,156517.0
2020-08-26 11:45:00,61.97,61.98,61.93,61.95,94383.0,53.1974,53.206,53.1631,53.1802,94383.0
2020-08-26 11:50:00,61.96,61.96,61.92,61.93,24181.0,53.1888,53.1888,53.1545,53.1631,24181.0
2020-08-26 11:55:00,61.94,61.94,61.9,61.91,32635.0,53.1717,53.1717,53.1373,53.1459,32635.0
2020-08-26 12:00:00,61.92,61.93,61.9,61.93,64740.0,53.1545,53.1631,53.1373,53.1631,64740.0
2020-08-26 12:05:00,61.92,61.94,61.92,61.94,37869.0,53.1545,53.1717,53.1545,53.1717,37869.0
2020-08-26 12:10:00,61.93,61.96,61.93,61.96,39901.0,53.1631,53.1888,53.1631,53.1888,39901.0
2020-08-26 12:15:00,61.96,61.99,61.94,61.98,50631.0,53.1888,53.2146,53.1717,53.206,50631.0
2020-08-26 12:20:00,61.99,61.99,61.96,61.98,29237.0,53.2146,53.2146,53.1888,53.206,29237.0
2020-08-26 12:25:00,61.98,62.01,61.98,62.0,52095.0,53.206,53.2318,53.206,53.2232,52095.0
2020-08-26 12:30:00,61.99,62.03,61.99,62.0,46784.0,53.2146,53.2489,53.2146,53.2232,46784.0
2020-08-26 12:35:00,61.99,62.0,61.98,61.98,28514.0,53.2146,53.2232,53.206,53.206,28514.0
2020-08-26 12:40:00,61.98,62.0,61.97,61.98,53217.0,53.206,53.2232,53.1974,53.206,53217.0
2020-08-26 12:45:00,61.98,61.99,61.97,61.99,35274.0,53.206,53.2146,53.1974,53.2146,35274.0
2020-08-26 12:50:00,61.98,62.03,61.98,62.02,39957.0,53.206,53.2489,53.206,53.2403,39957.0
2020-08-26 12:55:00,62.02,62.03,62.0,62.0,155501.0,53.2403,53.2489,53.2232,53.2232,155501.0
2020-08-26 13:00:00,62.01,62.03,62.0,62.03,34308.0,53.2318,53.2489,53.2232,53.2489,34308.0
2020-08-26 13:05:00,62.03,62.04,62.01,62.02,46635.0,53.2489,53.2575,53.2318,53.2403,46635.0
2020-08-26 13:10:00,62.02,62.04,62.0,62.02,179561.0,53.2403,53.2575,53.2232,53.2403,179561.0
2020-08-26 13:15:00,62.02,62.03,62.0,62.01,79600.0,53.2403,53.2489,53.2232,53.2318,79600.0
2020-08-26 13:20:00,62.0,62.01,61.97,62.0,43536.0,53.2232,53.2318,53.1974,53.2232,43536.0
2020-08-26 13:25:00,62.0,62.0,61.96,61.98,98158.0,53.2232,53.2232,53.1888,53.206,98158.0
2020-08-26 13:30:00,61.98,61.99,61.97,61.97,36255.0,53.206,53.2146,53.1974,53.1974,36255.0
2020-08-26 13:35:00,61.98,62.02,61.98,62.02,56023.0,53.206,53.2403,53.206,53.2403,56023.0
2020-08-26 13:40:00,62.01,62.02,61.98,61.99,24579.0,53.2318,53.2403,53.206,53.2146,24579.0
2020-08-26 13:45:00,61.99,62.01,61.99,61.99,60854.0,53.2146,53.2318,53.2146,53.2146,60854.0
2020-08-26 13:50:00,62.0,62.01,61.97,61.98,28227.0,53.2232,53.2318,53.1974,53.206,28227.0
2020-08-26 13:55:00,61.98,61.98,61.96,61.97,42389.0,53.206,53.206,53.1888,53.1974,42389.0
2020-08-26 14:00:00,61.97,62.04,61.96,62.03,107710.0,53.1974,53.2575,53.1888,53.2489,107710.0
2020-08-26 14:05:00,62.03,62.03,62.01,62.02,12732.0,53.2489,53.2489,53.2318,53.2403,12732.0
2020-08-26 14:10:00,62.02,62.03,62.0,62.02,55528.0,53.2403,53.2489,53.2232,53.2403,55528.0
2020-08-26 14:15:00,62.02,62.05,62.01,62.04,38761.0,53.2403,53.2661,53.2318,53.2575,38761.0
2020-08-26 14:20:00,62.04,62.06,62.03,62.05,49531.0,53.2575,53.2747,53.2489,53.2661,49531.0
2020-08-26 14:25:00,62.05,62.07,62.03,62.05,65803.0,53.2661,53.2833,53.2489,53.2661,65803.0
2020-08-26 14:30:00,62.05,62.06,61.99,61.99,56838.0,53.2661,53.2747,53.2146,53.2146,56838.0
2020-08-26 14:35:00,62.0,62.01,61.93,61.96,72886.0,53.2232,53.2318,53.1631,53.1888,72886.0
2020-08-26 14:40:00,61.96,61.98,61.89,61.9,27097.0,53.1888,53.206,53.1287,53.1373,27097.0
2020-08-26 14:45:00,61.89,61.94,61.89,61.94,41981.0,53.1287,53.1717,53.1287,53.1717,41981.0
2020-08-26 14:50:00,61.93,61.95,61.91,61.92,53083.0,53.1631,53.1802,53.1459,53.1545,53083.0
2020-08-26 14:55:00,61.91,61.92,61.87,61.88,108723.0,53.1459,53.1545,53.1116,53.1202,108723.0
2020-08-26 15:00:00,61.86,61.9,61.84,61.87,31971.0,53.103,53.1373,53.0858,53.1116,31971.0
2020-08-26 15:05:00,61.87,61.96,61.87,61.95,26914.0,53.1116,53.1888,53.1116,53.1802,26914.0
2020-08-26 15:10:00,61.95,61.98,61.94,61.97,29846.0,53.1802,53.206,53.1717,53.1974,29846.0
2020-08-26 15:15:00,61.97,61.98,61.93,61.95,59163.0,53.1974,53.206,53.1631,53.1802,59163.0
2020-08-26 15:20:00,61.95,61.98,61.93,61.97,37643.0,53.1802,53.206,53.1631,53.1974,37643.0
2020-08-26 15:25:00,61.98,62.01,61.97,62.0,34868.0,53.206,53.2318,53.1974,53.2232,34868.0
2020-08-26 15:30:00,62.01,62.01,61.95,61.95,26204.0,53.2318,53.2318,53.1802,53.1802,26204.0
2020-08-26 15:35:00,61.96,61.99,61.95,61.97,83270.0,53.1888,53.2146,53.1802,53.1974,83270.0
2020-08-26 15:40:00,61.97,61.98,61.95,61.96,18955.0,53.1974,53.206,53.1802,53.1888,18955.0
2020-08-26 15:45:00,61.97,62.01,61.96,62.01,50623.0,53.1974,53.2318,53.1888,53.2318,50623.0
2020-08-26 15:50:00,62.01,62.02,61.97,61.98,73030.0,53.2318,53.2403,53.1974,53.206,73030.0
2020-08-26 15:55:00,61.98,62.01,61.97,62.0,252227.0,53.206,53.2318,53.1974,53.2232,252227.0
2020-08-27 09:30:00,62.05,62.07,61.84,61.84,264420.0,53.2661,53.2833,53.0858,53.0858,264420.0
2020-08-27 09:35:00,61.82,61.88,61.66,61.69,126722.0,53.0686,53.1202,52.9313,52.9571,126722.0
2020-08-27 09:40:00,61.69,61.76,61.67,61.75,102379.0,52.9571,53.0171,52.9399,53.0086,102379.0
2020-08-27 09:45:00,61.75,61.75,61.57,61.71,129580.0,53.0086,53.0086,52.854,52.9742,129580.0
2020-08-27 09:50:00,61.7,61.8,61.65,61.77,83787.0,52.9656,53.0515,52.9227,53.0257,83787.0
2020-08-27 09:55:00,61.75,61.78,61.69,61.76,66519.0,53.0086,53.0343,52.9571,53.0171,66519.0
2020-08-27 10:00:00,61.75,61.75,61.6,61.61,141512.0,53.0086,53.0086,52.8798,52.8884,141512.0
2020-08-27 10:05:00,61.61,61.61,61.42,61.42,105711.0,52.8884,52.8884,52.7253,52.7253,105711.0
2020-08-27 10:10:00,61.43,61.45,61.36,61.39,172309.0,52.7339,52.751,52.6738,52.6995,172309.0
2020-08-27 10:15:00,61.37,61.54,61.37,61.54,34186.0,52.6824,52.8283,52.6824,52.8283,34186.0
2020-08-27 10:20:00,61.52,61.55,61.5,61.55,14410.0,52.8111,52.8369,52.7939,52.8369,14410.0
2020-08-27 10:25:00,61.57,61.64,61.56,61.63,46980.0,52.854,52.9141,52.8455,52.9055,46980.0
2020-08-27 10:30:00,61.61,61.66,61.58,61.66,35173.0,52.8884,52.9313,52.8626,52.9313,35173.0
2020-08-27 10:35:00,61.64,61.65,61.59,61.61,18440.0,52.9141,52.9227,52.8712,52.8884,18440.0
2020-08-27 10:40:00,61.57,61.59,61.53,61.56,17170.0,52.854,52.8712,52.8197,52.8455,17170.0
2020-08-27 10:45:00,61.55,61.56,61.44,61.47,68408.0,52.8369,52.8455,52.7424,52.7682,68408.0
2020-08-27 10:50:00,61.46,61.55,61.45,61.54,108787.0,52.7596,52.8369,52.751,52.8283,108787.0
2020-08-27 10:55:00,61.55,61.6,61.48,61.58,64230.0,52.8369,52.8798,52.7768,52.8626,64230.0
2020-08-27 11:00:00,61.58,61.62,61.56,61.6,64813.0,52.8626,52.897,52.8455,52.8798,64813.0
2020-08-27 11:05:00,61.59,61.62,61.55,61.56,18046.0,52.8712,52.897,52.8369,52.8455,18046.0
2020-08-27 11:10:00,61.56,61.57,61.5,61.5,34651.0,52.8455,52.854,52.7939,52.7939,34651.0
2020-08-27 11:15:00,61.49,61.49,61.44,61.45,29805.0,52.7854,52.7854,52.7424,52.751,29805.0
2020-08-27 11:20:00,61.45,61.47,61.43,61.46,136381.0,52.751,52.7682,52.7339,52.7596,136381.0
2020-08-27 11:25:00,61.45,61.46,61.42,61.43,44854.0,52.751,52.7596,52.7253,52.7339,44854.0
2020-08-27 11:30:00,61.44,61.45,61.37,61.45,76488.0,52.7424,52.751,52.6824,52.751,76488.0
2020-08-27 11:35:00,61.45,61.55,61.44,61.55,31717.0,52.751,52.8369,52.7424,52.8369,31717.0
2020-08-27 11:40:00,61.55,61.61,61.54,61.61,38001.0,52.8369,52.8884,52.8283,52.8884,38001.0
2020-08-27 11:45:00,61.62,61.64,61.6,61.62,25879.0,52.897,52.9141,52.8798,52.897,25879.0
2020-08-27 11:50:00,61.63,61.64,61.59,61.64,33771.0,52.9055,52.9141,52.8712,52.9141,33771.0
2020-08-27 11:55:00,61.63,61.65,61.58,61.59,24264.0,52.9055,52.9227,52.8626,52.8712,24264.0
2020-08-27 12:00:00,61.59,61.59,61.5,61.56,54182.0,52.8712,52.8712,52.7939,52.8455,54182.0
2020-08-27 12:05:00,61.55,61.59,61.54,61.55,40079.0,52.8369,52.8712,52.8283,52.8369,40079.0
2020-08-27 12:10:00,61.55,61.57,61.51,61.52,25499.0,52.8369,52.854,52.8025,52.8111,25499.0
2020-08-27 12:15:00,61.53,61.55,61.46,61.46,64478.0,52.8197,52.8369,52.7596,52.7596,64478.0
2020-08-27 12:20:00,61.47,61.47,61.42,61.47,30850.0,52.7682,52.7682,52.7253,52.7682,30850.0
2020-08-27 12:25:00,61.47,61.48,61.39,61.39,45848.0,52.7682,52.7768,52.6995,52.6995,45848.0
2020-08-27 12:30:00,61.4,61.45,61.39,61.42,42272.0,52.7081,52.751,52.6995,52.7253,42272.0
2020-08-27 12:35:00,61.42,61.42,61.31,61.33,56082.0,52.7253,52.7253,52.6308,52.648,56082.0
2020-08-27 12:40:00,61.35,61.36,61.29,61.31,34607.0,52.6652,52.6738,52.6137,52.6308,34607.0
2020-08-27 12:45:00,61.29,61.3,61.24,61.26,36099.0,52.6137,52.6223,52.5708,52.5879,36099.0
2020-08-27 12:50:00,61.26,61.26,61.13,61.18,55475.0,52.5879,52.5879,52.4763,52.5192,55475.0
2020-08-27 12:55:00,61.19,61.22,61.16,61.19,53077.0,52.5278,52.5536,52.5021,52.5278,53077.0
2020-08-27 13:00:00,61.16,61.2,61.16,61.19,54720.0,52.5021,52.5364,52.5021,52.5278,54720.0
2020-08-27 13:05:00,61.16,61.28,61.15,61.27,46149.0,52.5021,52.6051,52.4935,52.5965,46149.0
2020-08-27 13:10:00,61.28,61.32,61.26,61.32,11859.0,52.6051,52.6394,52.5879,52.6394,11859.0
2020-08-27 13:15:00,61.31,61.35,61.3,61.31,15577.0,52.6308,52.6652,52.6223,52.6308,15577.0
2020-08-27 13:20:00,61.32,61.38,61.32,61.35,18689.0,52.6394,52.6909,52.6394,52.6652,18689.0
2020-08-27 13:25:00,61.37,61.39,61.35,61.39,28478.0,52.6824,52.6995,52.6652,52.6995,28478.0
2020-08-27 13:30:00,61.39,61.42,61.37,61.39,15341.0,52.6995,52.7253,52.6824,52.6995,15341.0
2020-08-27 13:35:00,61.41,61.41,61.38,61.39,32388.0,52.7167,52.7167,52.6909,52.6995,32388.0
2020-08-27 13:40:00,61.39,61.42,61.36,61.38,23751.0,52.6995,52.7253,52.6738,52.6909,23751.0
2020-08-27 13:45:00,61.39,61.43,61.36,61.4,22450.0,52.6995,52.7339,52.6738,52.7081,22450.0
2020-08-27 13:50:00,61.41,61.41,61.33,61.35,42205.0,52.7167,52.7167,52.648,52.6652,42205.0
2020-08-27 13:55:00,61.35,61.45,61.35,61.43,52138.0,52.6652,52.751,52.6652,52.7339,52138.0
2020-08-27 14:00:00,61.43,61.49,61.42,61.48,57540.0,52.7339,52.7854,52.7253,52.7768,57540.0
2020-08-27 14:05:00,61.48,61.49,61.46,61.48,14446.0,52.7768,52.7854,52.7596,52.7768,14446.0
2020-08-27 14:10:00,61.48,61.54,61.48,61.51,60971.0,52.7768,52.8283,52.7768,52.8025,60971.0
2020-08-27 14:15:00,61.51,61.53,61.49,61.5,100444.0,52.8025,52.8197,52.7854,52.7939,100444.0
2020-08-27 14:20:00,61.51,61.51,61.48,61.5,21838.0,52.8025,52.8025,52.7768,52.7939,21838.0
2020-08-27 14:25:00,61.49,61.55,61.48,61.54,22441.0,52.7854,52.8369,52.7768,52.8283,22441.0
2020-08-27 14:30:00,61.55,61.55,61.5,61.51,38691.0,52.8369,52.8369,52.7939,52.8025,38691.0
2020-08-27 14:35:00,61.53,61.56,61.53,61.54,18891.0,52.8197,52.8455,52.8197,52.8283,18891.0
2020-08-27 14:40:00,61.54,61.56,61.52,61.53,15603.0,52.8283,52.8455,52.8111,52.8197,15603.0
2020-08-27 14:45:00,61.53,61.55,61.49,61.5,17616.0,52.8197,52.8369,52.7854,52.7939,17616.0
2020-08-27 14:50:00,61.5,61.53,61.47,61.49,46163.0,52.7939,52.8197,52.7682,52.7854,46163.0
2020-08-27 14:55:00,61.48,61.52,61.48,61.5,70899.0,52.7768,52.8111,52.7768,52.7939,70899.0
2020-08-27 15:00:00,61.49,61.54,61.49,61.51,77470.0,52.7854,52.8283,52.7854,52.8025,77470.0
2020-08-27 15:05:00,61.51,61.53,61.46,61.52,51881.0,52.8025,52.8197,52.7596,52.8111,51881.0
2020-08-27 15:10:00,61.52,61.55,61.5,61.5,43826.0,52.8111,52.8369,52.7939,52.7939,43826.0
2020-08-27 15:15:00,61.5,61.55,61.49,61.54,32270.0,52.7939,52.8369,52.7854,52.8283,32270.0
2020-08-27 15:20:00,61.54,61.57,61.53,61.54,95891.0,52.8283,52.854,52.8197,52.8283,95891.0
2020-08-27 15:25:00,61.54,61.54,61.5,61.52,35144.0,52.8283,52.8283,52.7939,52.8111,35144.0
2020-08-27 15:30:00,61.52,61.53,61.49,61.53,84288.0,52.8111,52.8197,52.7854,52.8197,84288.0
2020-08-27 15:35:00,61.53,61.53,61.49,61.51,116432.0,52.8197,52.8197,52.7854,52.8025,116432.0
2020-08-27 15:40:00,61.51,61.54,61.47,61.47,55226.0,52.8025,52.8283,52.7682,52.7682,55226.0
2020-08-27 15:45:00,61.48,61.53,61.45,61.5,260731.0,52.7768,52.8197,52.751,52.7939,260731.0
2020-08-27 15:50:00,61.49,61.49,61.41,61.41,289750.0,52.7854,52.7854,52.7167,52.7167,289750.0
2020-08-27 15:55:00,61.41,61.43,61.35,61.37,557171.0,52.7167,52.7339,52.6652,52.6824,557171.0
2020-08-28 09:30:00,61.7,61.75,61.62,61.7,58176.0,52.9656,53.0086,52.897,52.9656,58176.0
2020-08-28 09:35:00,61.71,61.73,61.64,61.65,27902.0,52.9742,52.9914,52.9141,52.9227,27902.0
2020-08-28 09:40:00,61.65,61.69,61.63,61.69,1957465.0,52.9227,52.9571,52.9055,52.9571,1957465.0
2020-08-28 09:45:00,61.68,61.7,61.65,61.68,77138.0,52.9485,52.9656,52.9227,52.9485,77138.0
2020-08-28 09:50:00,61.66,61.7,61.63,61.67,19928.0,52.9313,52.9656,52.9055,52.9399,19928.0
2020-08-28 09:55:00,61.66,61.66,61.63,61.64,68046.0,52.9313,52.9313,52.9055,52.9141,68046.0
2020-08-28 10:00:00,61.64,61.66,61.59,61.59,26474.0,52.9141,52.9313,52.8712,52.8712,26474.0
2020-08-28 10:05:00,61.6,61.63,61.5,61.54,30227.0,52.8798,52.9055,52.7939,52.8283,30227.0
2020-08-28 10:10:00,61.53,61.55,61.46,61.48,112592.0,52.8197,52.8369,52.7596,52.7768,112592.0
2020-08-28 10:15:00,61.48,61.49,61.42,61.48,58323.0,52.7768,52.7854,52.7253,52.7768,58323.0
2020-08-28 10:20:00,61.48,61.54,61.45,61.51,46636.0,52.7768,52.8283,52.751,52.8025,46636.0
2020-08-28 10:25:00,61.51,61.62,61.5,61.61,32734.0,52.8025,52.897,52.7939,52.8884,32734.0
2020-08-28 10:30:00,61.58,61.62,61.5,61.51,45051.0,52.8626,52.897,52.7939,52.8025,45051.0
2020-08-28 10:35:00,61.51,61.57,61.45,61.57,22617.0,52.8025,52.854,52.751,52.854,22617.0
2020-08-28 10:40:00,61.57,61.63,61.57,61.6,124043.0,52.854,52.9055,52.854,52.8798,124043.0
2020-08-28 10:45:00,61.6,61.64,61.55,61.64,23506.0,52.8798,52.9141,52.8369,52.9141,23506.0
2020-08-28 10:50:00,61.64,61.64,61.55,61.64,32333.0,52.9141,52.9141,52.8369,52.9141,32333.0
2020-08-28 10:55:00,61.64,61.65,61.53,61.58,32530.0,52.9141,52.9227,52.8197,52.8626,32530.0
2020-08-28 11:00:00,61.58,61.64,61.58,61.63,40165.0,52.8626,52.9141,52.8626,52.9055,40165.0
2020-08-28 11:05:00,61.63,61.69,61.63,61.66,27320.0,52.9055,52.9571,52.9055,52.9313,27320.0
2020-08-28 11:10:00,61.68,61.7,61.65,61.69,37156.0,52.9485,52.9656,52.9227,52.9571,37156.0
2020-08-28 11:15:00,61.69,61.71,61.65,61.68,44576.0,52.9571,52.9742,52.9227,52.9485,44576.0
2020-08-28 11:20:00,61.67,61.69,61.67,61.68,25700.0,52.9399,52.9571,52.9399,52.9485,25700.0
2020-08-28 11:25:00,61.68,61.72,61.63,61.67,67941.0,52.9485,52.9828,52.9055,52.9399,67941.0
2020-08-28 11:30:00,61.67,61.68,61.63,61.68,52876.0,52.9399,52.9485,52.9055,52.9485,52876.0
2020-08-28 11:35:00,61.68,61.69,61.65,61.67,20591.0,52.9485,52.9571,52.9227,52.9399,20591.0
2020-08-28 11:40:00,61.66,61.7,61.65,61.7,20026.0,52.9313,52.9656,52.9227,52.9656,20026.0
2020-08-28 11:45:00,61.7,61.71,61.64,61.65,20886.0,52.9656,52.9742,52.9141,52.9227,20886.0
2020-08-28 11:50:00,61.66,61.69,61.65,61.66,18491.0,52.9313,52.9571,52.9227,52.9313,18491.0
2020-08-28 11:55:00,61.68,61.71,61.67,61.67,75773.0,52.9485,52.9742,52.9399,52.9399,75773.0
2020-08-28 12:00:00,61.67,61.68,61.65,61.68,37302.0,52.9399,52.9485,52.9227,52.9485,37302.0
2020-08-28 12:05:00,61.67,61.69,61.65,61.68,30860.0,52.9399,52.9571,52.9227,52.9485,30860.0
2020-08-28 12:10:00,61.7,61.71,61.69,61.71,34961.0,52.9656,52.9742,52.9571,52.9742,34961.0
2020-08-28 12:15:00,61.7,61.72,61.68,61.69,45707.0,52.9656,52.9828,52.9485,52.9571,45707.0
2020-08-28 12:20:00,61.69,61.71,61.66,61.66,22125.0,52.9571,52.9742,52.9313,52.9313,22125.0
2020-08-28 12:25:00,61.66,61.66,61.64,61.65,20040.0,52.9313,52.9313,52.9141,52.9227,20040.0
2020-08-28 12:30:00,61.65,61.68,61.64,61.64,58072.0,52.9227,52.9485,52.9141,52.9141,58072.0
2020-08-28 12:35:00,61.64,61.65,61.6,61.6,22684.0,52.9141,52.9227,52.8798,52.8798,22684.0
2020-08-28 12:40:00,61.61,61.64,61.61,61.63,30527.0,52.8884,52.9141,52.8884,52.9055,30527.0
2020-08-28 12:45:00,61.62,61.68,61.62,61.66,25445.0,52.897,52.9485,52.897,52.9313,25445.0
2020-08-28 12:50:00,61.66,61.68,61.65,61.66,40779.0,52.9313,52.9485,52.9227,52.9313,40779.0
2020-08-28 12:55:00,61.66,61.68,61.65,61.68,39656.0,52.9313,52.9485,52.9227,52.9485,39656.0
2020-08-28 13:00:00,61.67,61.67,61.63,61.64,6400.0,52.9399,52.9399,52.9055,52.9141,6400.0
2020-08-28 13:05:00,61.64,61.65,61.61,61.62,35375.0,52.9141,52.9227,52.8884,52.897,35375.0
2020-08-28 13:10:00,61.61,61.61,61.58,61.59,19762.0,52.8884,52.8884,52.8626,52.8712,19762.0
2020-08-28 13:15:00,61.57,61.62,61.57,61.61,33548.0,52.854,52.897,52.854,52.8884,33548.0
2020-08-28 13:20:00,61.61,61.63,61.6,61.61,12844.0,52.8884,52.9055,52.8798,52.8884,12844.0
2020-08-28 13:25:00,61.6,61.63,61.56,61.56,36482.0,52.8798,52.9055,52.8455,52.8455,36482.0
2020-08-28 13:30:00,61.56,61.58,61.55,61.57,34732.0,52.8455,52.8626,52.8369,52.854,34732.0
2020-08-28 13:35:00,61.57,61.59,61.56,61.58,20875.0,52.854,52.8712,52.8455,52.8626,20875.0
2020-08-28 13:40:00,61.59,61.6,61.57,61.58,260541.0,52.8712,52.8798,52.854,52.8626,260541.0
2020-08-28 13:45:00,61.58,61.6,61.55,61.55,15636.0,52.8626,52.8798,52.8369,52.8369,15636.0
2020-08-28 13:50:00,61.55,61.61,61.54,61.6,67826.0,52.8369,52.8884,52.8283,52.8798,67826.0
2020-08-28 13:55:00,61.6,61.61,61.57,61.58,10258.0,52.8798,52.8884,52.854,52.8626,10258.0
2020-08-28 14:00:00,61.59,61.62,61.56,61.61,85880.0,52.8712,52.897,52.8455,52.8884,85880.0
2020-08-28 14:05:00,61.61,61.62,61.58,61.62,17599.0,52.8884,52.897,52.8626,52.897,17599.0
2020-08-28 14:10:00,61.62,61.63,61.61,61.63,37693.0,52.897,52.9055,52.8884,52.9055,37693.0
2020-08-28 14:15:00,61.63,61.65,61.62,61.64,19559.0,52.9055,52.9227,52.897,52.9141,19559.0
2020-08-28 14:20:00,61.65,61.68,61.65,61.66,12210.0,52.9227,52.9485,52.9227,52.9313,12210.0
2020-08-28 14:25:00,61.66,61.66,61.64,61.66,154489.0,52.9313,52.9313,52.9141,52.9313,154489.0
2020-08-28 14:30:00,61.67,61.67,61.64,61.64,23458.0,52.9399,52.9399,52.9141,52.9141,23458.0
2020-08-28 14:35:00,61.65,61.66,61.63,61.64,26423.0,52.9227,52.9313,52.9055,52.9141,26423.0
2020-08-28 14:40:00,61.64,61.64,61.61,61.62,20334.0,52.9141,52.9141,52.8884,52.897,20334.0
2020-08-28 14:45:00,61.62,61.69,61.62,61.68,81000.0,52.897,52.9571,52.897,52.9485,81000.0
2020-08-28 14:50:00,61.69,61.7,61.65,61.66,34191.0,52.9571,52.9656,52.9227,52.9313,34191.0
2020-08-28 14:55:00,61.66,61.68,61.65,61.68,25191.0,52.9313,52.9485,52.9227,52.9485,25191.0
2020-08-28 15:00:00,61.68,61.68,61.66,61.67,62811.0,52.9485,52.9485,52.9313,52.9399,62811.0
2020-08-28 15:05:00,61.68,61.72,61.67,61.71,45157.0,52.9485,52.9828,52.9399,52.9742,45157.0
2020-08-28 15:10:00,61.71,61.74,61.7,61.73,74537.0,52.9742,53.0,52.9656,52.9914,74537.0
2020-08-28 15:15:00,61.73,61.74,61.71,61.72,29590.0,52.9914,53.0,52.9742,52.9828,29590.0
2020-08-28 15:20:00,61.72,61.74,61.7,61.73,63048.0,52.9828,53.0,52.9656,52.9914,63048.0
2020-08-28 15:25:00,61.73,61.75,61.72,61.73,19979.0,52.9914,53.0086,52.9828,52.9914,19979.0
2020-08-28 15:30:00,61.74,61.79,61.73,61.79,43442.0,53.0,53.0429,52.9914,53.0429,43442.0
2020-08-28 15:35:00,61.79,61.8,61.77,61.8,27056.0,53.0429,53.0515,53.0257,53.0515,27056.0
2020-08-28 15:40:00,61.8,61.81,61.77,61.79,25537.0,53.0515,53.0601,53.0257,53.0429,25537.0
2020-08-28 15:45:00,61.79,61.79,61.73,61.73,46792.0,53.0429,53.0429,52.9914,52.9914,46792.0
2020-08-28 15:50:00,61.73,61.79,61.73,61.77,75350.0,52.9914,53.0429,52.9914,53.0257,75350.0
2020-08-28 15:55:00,61.77,61.84,61.76,61.83,342037.0,53.0257,53.0858,53.0171,53.0772,342037.0
2020-08-31 09:30:00,61.71,61.74,61.59,61.6,234582.0,52.9742,53.0,52.8712,52.8798,234582.0
2020-08-31 09:35:00,61.6,61.6,61.55,61.57,177197.0,52.8798,52.8798,52.8369,52.854,177197.0
2020-08-31 09:40:00,61.57,61.66,61.57,61.59,32671.0,52.854,52.9313,52.854,52.8712,32671.0
2020-08-31 09:45:00,61.57,61.6,61.53,61.57,52575.0,52.854,52.8798,52.8197,52.854,52575.0
2020-08-31 09:50:00,61.57,61.57,61.49,61.51,23680.0,52.854,52.854,52.7854,52.8025,23680.0
2020-08-31 09:55:00,61.51,61.53,61.49,61.52,127587.0,52.8025,52.8197,52.7854,52.8111,127587.0
2020-08-31 10:00:00,61.53,61.61,61.52,61.61,325463.0,52.8197,52.8884,52.8111,52.8884,325463.0
2020-08-31 10:05:00,61.63,61.65,61.51,61.65,54222.0,52.9055,52.9227,52.8025,52.9227,54222.0
2020-08-31 10:10:00,61.66,61.69,61.63,61.69,32408.0,52.9313,52.9571,52.9055,52.9571,32408.0
2020-08-31 10:15:00,61.68,61.75,61.65,61.73,74652.0,52.9485,53.0086,52.9227,52.9914,74652.0
2020-08-31 10:20:00,61.74,61.75,61.7,61.73,62669.0,53.0,53.0086,52.9656,52.9914,62669.0
2020-08-31 10:25:00,61.72,61.76,61.68,61.75,62546.0,52.9828,53.0171,52.9485,53.0086,62546.0
2020-08-31 10:30:00,61.76,61.85,61.76,61.83,55299.0,53.0171,53.0944,53.0171,53.0772,55299.0
2020-08-31 10:35:00,61.84,61.84,61.78,61.78,172930.0,53.0858,53.0858,53.0343,53.0343,172930.0
2020-08-31 10:40:00,61.79,61.8,61.75,61.76,99995.0,53.0429,53.0515,53.0086,53.0171,99995.0
2020-08-31 10:45:00,61.75,61.83,61.73,61.82,75685.0,53.0086,53.0772,52.9914,53.0686,75685.0
2020-08-31 10:50:00,61.82,61.83,61.8,61.81,196747.0,53.0686,53.0772,53.0515,53.0601,196747.0
2020-08-31 10:55:00,61.81,61.89,61.81,61.85,97260.0,53.0601,53.1287,53.0601,53.0944,97260.0
2020-08-31 11:00:00,61.85,61.86,61.8,61.8,142350.0,53.0944,53.103,53.0515,53.0515,142350.0
2020-08-31 11:05:00,61.8,61.82,61.75,61.75,51136.0,53.0515,53.0686,53.0086,53.0086,51136.0
2020-08-31 11:10:00,61.75,61.77,61.72,61.74,52970.0,53.0086,53.0257,52.9828,53.0,52970.0
2020-08-31 11:15:00,61.74,61.78,61.69,61.69,79630.0,53.0,53.0343,52.9571,52.9571,79630.0
2020-08-31 11:20:00,61.69,61.69,61.5,61.53,200542.0,52.9571,52.9571,52.7939,52.8197,200542.0
2020-08-31 11:25:00,61.54,61.54,61.43,61.43,104823.0,52.8283,52.8283,52.7339,52.7339,104823.0
2020-08-31 11:30:00,61.43,61.46,61.37,61.45,524998.0,52.7339,52.7596,52.6824,52.751,524998.0
2020-08-31 11:35:00,61.46,61.57,61.46,61.55,94017.0,52.7596,52.854,52.7596,52.8369,94017.0
2020-08-31 11:40:00,61.57,61.61,61.55,61.59,34558.0,52.854,52.8884,52.8369,52.8712,34558.0
2020-08-31 11:45:00,61.59,61.66,61.58,61.63,38998.0,52.8712,52.9313,52.8626,52.9055,38998.0
2020-08-31 11:50:00,61.64,61.67,61.63,61.63,42356.0,52.9141,52.9399,52.9055,52.9055,42356.0
2020-08-31 11:55:00,61.62,61.66,61.6,61.62,47511.0,52.897,52.9313,52.8798,52.897,47511.0
2020-08-31 12:00:00,61.61,61.66,61.57,61.64,54704.0,52.8884,52.9313,52.854,52.9141,54704.0
2020-08-31 12:05:00,61.63,61.66,61.62,61.63,85842.0,52.9055,52.9313,52.897,52.9055,85842.0
2020-08-31 12:10:00,61.65,61.67,61.61,61.62,25172.0,52.9227,52.9399,52.8884,52.897,25172.0
2020-08-31 12:15:00,61.62,61.66,61.6,61.65,64175.0,52.897,52.9313,52.8798,52.9227,64175.0
2020-08-31 12:20:00,61.65,61.66,61.61,61.63,97290.0,52.9227,52.9313,52.8884,52.9055,97290.0
2020-08-31 12:25:00,61.63,61.63,61.55,61.6,83609.0,52.9055,52.9055,52.8369,52.8798,83609.0
2020-08-31 12:30:00,61.6,61.63,61.58,61.63,25950.0,52.8798,52.9055,52.8626,52.9055,25950.0
2020-08-31 12:35:00,61.63,61.63,61.58,61.6,65508.0,52.9055,52.9055,52.8626,52.8798,65508.0
2020-08-31 12:40:00,61.58,61.63,61.58,61.58,27192.0,52.8626,52.9055,52.8626,52.8626,27192.0
2020-08-31 12:45:00,61.59,61.61,61.59,61.59,39150.0,52.8712,52.8884,52.8712,52.8712,39150.0
2020-08-31 12:50:00,61.59,61.66,61.58,61.65,539941.0,52.8712,52.9313,52.8626,52.9227,539941.0
2020-08-31 12:55:00,61.65,61.66,61.63,61.66,46075.0,52.9227,52.9313,52.9055,52.9313,46075.0
2020-08-31 13:00:00,61.66,61.67,61.62,61.67,19144.0,52.9313,52.9399,52.897,52.9399,19144.0
2020-08-31 13:05:00,61.66,61.68,61.65,61.67,30330.0,52.9313,52.9485,52.9227,52.9399,30330.0
2020-08-31 13:10:00,61.66,61.68,61.64,61.68,8009.0,52.9313,52.9485,52.9141,52.9485,8009.0
2020-08-31 13:15:00,61.68,61.71,61.68,61.69,11377.0,52.9485,52.9742,52.9485,52.9571,11377.0
2020-08-31 13:20:00,61.68,61.7,61.67,61.69,12774.0,52.9485,52.9656,52.9399,52.9571,12774.0
2020-08-31 13:25:00,61.69,61.7,61.67,61.69,116523.0,52.9571,52.9656,52.9399,52.9571,116523.0
2020-08-31 13:30:00,61.69,61.72,61.68,61.7,75482.0,52.9571,52.9828,52.9485,52.9656,75482.0
2020-08-31 13:35:00,61.7,61.7,61.67,61.68,60193.0,52.9656,52.9656,52.9399,52.9485,60193.0
2020-08-31 13:40:00,61.69,61.72,61.68,61.71,22633.0,52.9571,52.9828,52.9485,52.9742,22633.0
2020-08-31 13:45:00,61.71,61.72,61.7,61.72,20094.0,52.9742,52.9828,52.9656,52.9828,20094.0
2020-08-31 13:50:00,61.71,61.72,61.69,61.69,27944.0,52.9742,52.9828,52.9571,52.9571,27944.0
2020-08-31 13:55:00,61.69,61.69,61.67,61.69,43394.0,52.9571,52.9571,52.9399,52.9571,43394.0
2020-08-31 14:00:00,61.69,61.69,61.64,61.67,25260.0,52.9571,52.9571,52.9141,52.9399,25260.0
2020-08-31 14:05:00,61.66,61.68,61.64,61.67,101243.0,52.9313,52.9485,52.9141,52.9399,101243.0
2020-08-31 14:10:00,61.67,61.7,61.66,61.68,75517.0,52.9399,52.9656,52.9313,52.9485,75517.0
2020-08-31 14:15:00,61.68,61.7,61.66,61.68,89644.0,52.9485,52.9656,52.9313,52.9485,89644.0
2020-08-31 14:20:00,61.67,61.68,61.65,61.68,43298.0,52.9399,52.9485,52.9227,52.9485,43298.0
2020-08-31 14:25:00,61.68,61.69,61.66,61.67,63751.0,52.9485,52.9571,52.9313,52.9399,63751.0
2020-08-31 14:30:00,61.67,61.68,61.64,61.66,60222.0,52.9399,52.9485,52.9141,52.9313,60222.0
2020-08-31 14:35:00,61.66,61.68,61.64,61.68,27879.0,52.9313,52.9485,52.9141,52.9485,27879.0
2020-08-31 14:40:00,61.68,61.72,61.67,61.71,49926.0,52.9485,52.9828,52.9399,52.9742,49926.0
2020-08-31 14:45:00,61.71,61.73,61.69,61.7,10600.0,52.9742,52.9914,52.9571,52.9656,10600.0
2020-08-31 14:50:00,61.71,61.73,61.68,61.7,51926.0,52.9742,52.9914,52.9485,52.9656,51926.0
2020-08-31 14:55:00,61.71,61.72,61.66,61.67,64527.0,52.9742,52.9828,52.9313,52.9399,64527.0
2020-08-31 15:00:00,61.67,61.68,61.61,61.63,48260.0,52.9399,52.9485,52.8884,52.9055,48260.0
2020-08-31 15:05:00,61.63,61.71,61.62,61.71,54604.0,52.9055,52.9742,52.897,52.9742,54604.0
2020-08-31 15:10:00,61.71,61.71,61.67,61.67,39182.0,52.9742,52.9742,52.9399,52.9399,39182.0
2020-08-31 15:15:00,61.66,61.67,61.6,61.6,23846.0,52.9313,52.9399,52.8798,52.8798,23846.0
2020-08-31 15:20:00,61.6,61.62,61.56,61.57,46708.0,52.8798,52.897,52.8455,52.854,46708.0
2020-08-31 15:25:00,61.56,61.62,61.55,61.61,70327.0,52.8455,52.897,52.8369,52.8884,70327.0
2020-08-31 15:30:00,61.62,61.63,61.59,61.61,45188.0,52.897,52.9055,52.8712,52.8884,45188.0
2020-08-31 15:35:00,61.61,61.66,61.61,61.64,74362.0,52.8884,52.9313,52.8884,52.9141,74362.0
2020-08-31 15:40:00,61.65,61.65,61.56,61.61,104888.0,52.9227,52.9227,52.8455,52.8884,104888.0
2020-08-31 15:45:00,61.61,61.68,61.6,61.67,88101.0,52.8884,52.9485,52.8798,52.9399,88101.0
2020-08-31 15:50:00,61.67,61.69,61.58,61.58,238974.0,52.9399,52.9571,52.8626,52.8626,238974.0
2020-08-31 15:55:00,61.59,61.59,61.4,61.41,584950.0,52.8712,52.8712,52.7081,52.7167,584950.0
2020-09-01 09:30:00,61.43,61.45,61.22,61.25,166668.0,52.7339,52.751,52.5536,52.5793,166668.0
2020-09-01 09:35:00,61.21,61.24,61.19,61.22,75071.0,52.545,52.5708,52.5278,52.5536,75071.0
2020-09-01 09:40:00,61.24,61.29,61.19,61.26,121181.0,52.5708,52.6137,52.5278,52.5879,121181.0
2020-09-01 09:45:00,61.27,61.36,61.27,61.35,41307.0,52.5965,52.6738,52.5965,52.6652,41307.0
2020-09-01 09:50:00,61.34,61.35,61.29,61.32,38097.0,52.6566,52.6652,52.6137,52.6394,38097.0
2020-09-01 09:55:00,61.33,61.34,61.29,61.33,20336.0,52.648,52.6566,52.6137,52.648,20336.0
2020-09-01 10:00:00,61.34,61.38,61.27,61.3,136745.0,52.6566,52.6909,52.5965,52.6223,136745.0
2020-09-01 10:05:00,61.31,61.36,61.29,61.3,50550.0,52.6308,52.6738,52.6137,52.6223,50550.0
2020-09-01 10:10:00,61.29,61.4,61.29,61.32,97068.0,52.6137,52.7081,52.6137,52.6394,97068.0
2020-09-01 10:15:00,61.33,61.4,61.29,61.4,116623.0,52.648,52.7081,52.6137,52.7081,116623.0
2020-09-01 10:20:00,61.4,61.53,61.39,61.51,179109.0,52.7081,52.8197,52.6995,52.8025,179109.0
2020-09-01 10:25:00,61.51,61.58,61.5,61.55,134971.0,52.8025,52.8626,52.7939,52.8369,134971.0
2020-09-01 10:30:00,61.55,61.57,61.49,61.5,141191.0,52.8369,52.854,52.7854,52.7939,141191.0
2020-09-01 10:35:00,61.5,61.53,61.48,61.52,54721.0,52.7939,52.8197,52.7768,52.8111,54721.0
2020-09-01 10:40:00,61.52,61.55,61.46,61.47,38207.0,52.8111,52.8369,52.7596,52.7682,38207.0
2020-09-01 10:45:00,61.47,61.58,61.46,61.48,58835.0,52.7682,52.8626,52.7596,52.7768,58835.0
2020-09-01 10:50:00,61.48,61.58,61.46,61.5,64084.0,52.7768,52.8626,52.7596,52.7939,64084.0
2020-09-01 10:55:00,61.49,61.53,61.49,61.49,192996.0,52.7854,52.8197,52.7854,52.7854,192996.0
2020-09-01 11:00:00,61.5,61.51,61.46,61.47,93084.0,52.7939,52.8025,52.7596,52.7682,93084.0
2020-09-01 11:05:00,61.49,61.5,61.46,61.47,24347.0,52.7854,52.7939,52.7596,52.7682,24347.0
2020-09-01 11:10:00,61.46,61.5,61.46,61.49,42191.0,52.7596,52.7939,52.7596,52.7854,42191.0
2020-09-01 11:15:00,61.49,61.56,61.49,61.5,38082.0,52.7854,52.8455,52.7854,52.7939,38082.0
2020-09-01 11:20:00,61.49,61.51,61.43,61.44,102297.0,52.7854,52.8025,52.7339,52.7424,102297.0
2020-09-01 11:25:00,61.45,61.47,61.42,61.43,64940.0,52.751,52.7682,52.7253,52.7339,64940.0
2020-09-01 11:30:00,61.42,61.47,61.42,61.46,93544.0,52.7253,52.7682,52.7253,52.7596,93544.0
2020-09-01 11:35:00,61.48,61.49,61.43,61.44,75368.0,52.7768,52.7854,52.7339,52.7424,75368.0
2020-09-01 11:40:00,61.46,61.46,61.41,61.44,17822.0,52.7596,52.7596,52.7167,52.7424,17822.0
2020-09-01 11:45:00,61.44,61.44,61.4,61.42,25060.0,52.7424,52.7424,52.7081,52.7253,25060.0
2020-09-01 11:50:00,61.42,61.46,61.4,61.4,19525.0,52.7253,52.7596,52.7081,52.7081,19525.0
2020-09-01 11:55:00,61.41,61.42,61.38,61.39,29981.0,52.7167,52.7253,52.6909,52.6995,29981.0
2020-09-01 12:00:00,61.4,61.44,61.39,61.4,30033.0,52.7081,52.7424,52.6995,52.7081,30033.0
2020-09-01 12:05:00,61.41,61.43,61.4,61.42,30381.0,52.7167,52.7339,52.7081,52.7253,30381.0
2020-09-01 12:10:00,61.43,61.45,61.4,61.45,93638.0,52.7339,52.751,52.7081,52.751,93638.0
2020-09-01 12:15:00,61.45,61.45,61.41,61.42,54597.0,52.751,52.751,52.7167,52.7253,54597.0
2020-09-01 12:20:00,61.42,61.44,61.4,61.4,10561.0,52.7253,52.7424,52.7081,52.7081,10561.0
2020-09-01 12:25:00,61.4,61.42,61.39,61.41,15229.0,52.7081,52.7253,52.6995,52.7167,15229.0
2020-09-01 12:30:00,61.41,61.41,61.38,61.39,39604.0,52.7167,52.7167,52.6909,52.6995,39604.0
2020-09-01 12:35:00,61.39,61.4,61.38,61.38,18812.0,52.6995,52.7081,52.6909,52.6909,18812.0
2020-09-01 12:40:00,61.39,61.4,61.35,61.38,34727.0,52.6995,52.7081,52.6652,52.6909,34727.0
2020-09-01 12:45:00,61.39,61.4,61.36,61.38,26525.0,52.6995,52.7081,52.6738,52.6909,26525.0
2020-09-01 12:50:00,61.37,61.43,61.37,61.41,64605.0,52.6824,52.7339,52.6824,52.7167,64605.0
2020-09-01 12:55:00,61.4,61.42,61.39,61.41,39125.0,52.7081,52.7253,52.6995,52.7167,39125.0
2020-09-01 13:00:00,61.4,61.4,61.34,61.35,22094.0,52.7081,52.7081,52.6566,52.6652,22094.0
2020-09-01 13:05:00,61.35,61.35,61.29,61.3,43500.0,52.6652,52.6652,52.6137,52.6223,43500.0
2020-09-01 13:10:00,61.29,61.29,61.25,61.26,9268.0,52.6137,52.6137,52.5793,52.5879,9268.0
2020-09-01 13:15:00,61.25,61.27,61.25,61.27,54815.0,52.5793,52.5965,52.5793,52.5965,54815.0
2020-09-01 13:20:00,61.26,61.28,61.25,61.27,119652.0,52.5879,52.6051,52.5793,52.5965,119652.0
2020-09-01 13:25:00,61.28,61.3,61.27,61.28,41069.0,52.6051,52.6223,52.5965,52.6051,41069.0
2020-09-01 13:30:00,61.28,61.29,61.26,61.27,15641.0,52.6051,52.6137,52.5879,52.5965,15641.0
2020-09-01 13:35:00,61.27,61.31,61.27,61.3,33156.0,52.5965,52.6308,52.5965,52.6223,33156.0
2020-09-01 13:40:00,61.3,61.33,61.3,61.31,17123.0,52.6223,52.648,52.6223,52.6308,17123.0
2020-09-01 13:45:00,61.32,61.32,61.27,61.28,24814.0,52.6394,52.6394,52.5965,52.6051,24814.0
2020-09-01 13:50:00,61.29,61.29,61.24,61.28,62696.0,52.6137,52.6137,52.5708,52.6051,62696.0
2020-09-01 13:55:00,61.27,61.3,61.27,61.28,32503.0,52.5965,52.6223,52.5965,52.6051,32503.0
2020-09-01 14:00:00,61.28,61.29,61.26,61.27,22579.0,52.6051,52.6137,52.5879,52.5965,22579.0
2020-09-01 14:05:00,61.27,61.3,61.27,61.29,21784.0,52.5965,52.6223,52.5965,52.6137,21784.0
2020-09-01 14:10:00,61.3,61.31,61.28,61.29,24747.0,52.6223,52.6308,52.6051,52.6137,24747.0
2020-09-01 14:15:00,61.29,61.3,61.28,61.3,94748.0,52.6137,52.6223,52.6051,52.6223,94748.0
2020-09-01 14:20:00,61.3,61.32,61.28,61.32,37186.0,52.6223,52.6394,52.6051,52.6394,37186.0
2020-09-01 14:25:00,61.32,61.32,61.28,61.3,37947.0,52.6394,52.6394,52.6051,52.6223,37947.0
2020-09-01 14:30:00,61.3,61.32,61.29,61.3,23889.0,52.6223,52.6394,52.6137,52.6223,23889.0
2020-09-01 14:35:00,61.3,61.31,61.28,61.3,76732.0,52.6223,52.6308,52.6051,52.6223,76732.0
2020-09-01 14:40:00,61.3,61.31,61.27,61.28,25820.0,52.6223,52.6308,52.5965,52.6051,25820.0
2020-09-01 14:45:00,61.27,61.3,61.25,61.28,56287.0,52.5965,52.6223,52.5793,52.6051,56287.0
2020-09-01 14:50:00,61.27,61.29,61.26,61.28,24390.0,52.5965,52.6137,52.5879,52.6051,24390.0
2020-09-01 14:55:00,61.28,61.3,61.26,61.29,48552.0,52.6051,52.6223,52.5879,52.6137,48552.0
2020-09-01 15:00:00,61.29,61.3,61.26,61.28,38342.0,52.6137,52.6223,52.5879,52.6051,38342.0
2020-09-01 15:05:00,61.27,61.31,61.26,61.3,37818.0,52.5965,52.6308,52.5879,52.6223,37818.0
2020-09-01 15:10:00,61.3,61.31,61.23,61.25,67042.0,52.6223,52.6308,52.5622,52.5793,67042.0
2020-09-01 15:15:00,61.24,61.28,61.24,61.27,29461.0,52.5708,52.6051,52.5708,52.5965,29461.0
2020-09-01 15:20:00,61.28,61.32,61.27,61.32,25361.0,52.6051,52.6394,52.5965,52.6394,25361.0
2020-09-01 15:25:00,61.32,61.33,61.25,61.27,135865.0,52.6394,52.648,52.5793,52.5965,135865.0
2020-09-01 15:30:00,61.27,61.29,61.24,61.27,47429.0,52.5965,52.6137,52.5708,52.5965,47429.0
2020-09-01 15:35:00,61.27,61.29,61.26,61.29,30186.0,52.5965,52.6137,52.5879,52.6137,30186.0
2020-09-01 15:40:00,61.29,61.36,61.28,61.36,108906.0,52.6137,52.6738,52.6051,52.6738,108906.0
2020-09-01 15:45:00,61.36,61.38,61.32,61.33,31189.0,52.6738,52.6909,52.6394,52.648,31189.0
2020-09-01 15:50:00,61.32,61.36,61.31,61.35,104732.0,52.6394,52.6738,52.6308,52.6652,104732.0
2020-09-01 15:55:00,61.34,61.47,61.33,61.46,323701.0,52.6566,52.7682,52.648,52.7596,323701.0
2020-09-02 09:30:00,61.91,61.91,61.79,61.82,269648.0,53.1459,53.1459,53.0429,53.0686,269648.0
2020-09-02 09:35:00,61.85,61.86,61.81,61.83,54771.0,53.0944,53.103,53.0601,53.0772,54771.0
2020-09-02 09:40:00,61.82,61.9,61.79,61.88,49420.0,53.0686,53.1373,53.0429,53.1202,49420.0
2020-09-02 09:45:00,61.88,61.91,61.86,61.87,124278.0,53.1202,53.1459,53.103,53.1116,124278.0
2020-09-02 09:50:00,61.88,61.88,61.78,61.79,133501.0,53.1202,53.1202,53.0343,53.0429,133501.0
2020-09-02 09:55:00,61.78,61.8,61.71,61.76,112179.0,53.0343,53.0515,52.9742,53.0171,112179.0
2020-09-02 10:00:00,61.78,61.86,61.77,61.85,210928.0,53.0343,53.103,53.0257,53.0944,210928.0
2020-09-02 10:05:00,61.86,61.87,61.67,61.68,104680.0,53.103,53.1116,52.9399,52.9485,104680.0
2020-09-02 10:10:00,61.68,61.79,61.64,61.79,44518.0,52.9485,53.0429,52.9141,53.0429,44518.0
2020-09-02 10:15:00,61.78,61.85,61.77,61.85,172195.0,53.0343,53.0944,53.0257,53.0944,172195.0
2020-09-02 10:20:00,61.85,61.89,61.81,61.84,60822.0,53.0944,53.1287,53.0601,53.0858,60822.0
2020-09-02 10:25:00,61.84,61.86,61.79,61.85,109600.0,53.0858,53.103,53.0429,53.0944,109600.0
2020-09-02 10:30:00,61.86,61.97,61.85,61.96,221810.0,53.103,53.1974,53.0944,53.1888,221810.0
2020-09-02 10:35:00,61.96,61.96,61.85,61.85,39900.0,53.1888,53.1888,53.0944,53.0944,39900.0
2020-09-02 10:40:00,61.85,61.87,61.8,61.81,41792.0,53.0944,53.1116,53.0515,53.0601,41792.0
2020-09-02 10:45:00,61.8,61.86,61.77,61.86,76553.0,53.0515,53.103,53.0257,53.103,76553.0
2020-09-02 10:50:00,61.86,61.9,61.85,61.9,348817.0,53.103,53.1373,53.0944,53.1373,348817.0
2020-09-02 10:55:00,61.9,61.92,61.85,61.87,188174.0,53.1373,53.1545,53.0944,53.1116,188174.0
2020-09-02 11:00:00,61.88,61.91,61.84,61.88,40088.0,53.1202,53.1459,53.0858,53.1202,40088.0
2020-09-02 11:05:00,61.87,61.89,61.77,61.81,35852.0,53.1116,53.1287,53.0257,53.0601,35852.0
2020-09-02 11:10:00,61.8,61.87,61.79,61.85,48581.0,53.0515,53.1116,53.0429,53.0944,48581.0
2020-09-02 11:15:00,61.84,61.84,61.75,61.79,100620.0,53.0858,53.0858,53.0086,53.0429,100620.0
2020-09-02 11:20:00,61.79,61.8,61.73,61.73,42462.0,53.0429,53.0515,52.9914,52.9914,42462.0
2020-09-02 11:25:00,61.74,61.78,61.71,61.77,88436.0,53.0,53.0343,52.9742,53.0257,88436.0
2020-09-02 11:30:00,61.77,61.88,61.76,61.87,65827.0,53.0257,53.1202,53.0171,53.1116,65827.0
2020-09-02 11:35:00,61.87,61.88,61.77,61.77,166990.0,53.1116,53.1202,53.0257,53.0257,166990.0
2020-09-02 11:40:00,61.76,61.84,61.76,61.83,141442.0,53.0171,53.0858,53.0171,53.0772,141442.0
2020-09-02 11:45:00,61.82,61.92,61.82,61.92,179028.0,53.0686,53.1545,53.0686,53.1545,179028.0
2020-09-02 11:50:00,61.91,61.94,61.88,61.94,166191.0,53.1459,53.1717,53.1202,53.1717,166191.0
2020-09-02 11:55:00,61.93,61.97,61.92,61.96,129637.0,53.1631,53.1974,53.1545,53.1888,129637.0
2020-09-02 12:00:00,61.97,61.98,61.9,61.91,120615.0,53.1974,53.206,53.1373,53.1459,120615.0
2020-09-02 12:05:00,61.91,61.92,61.89,61.91,43802.0,53.1459,53.1545,53.1287,53.1459,43802.0
2020-09-02 12:10:00,61.91,61.93,61.9,61.93,51643.0,53.1459,53.1631,53.1373,53.1631,51643.0
2020-09-02 12:15:00,61.93,61.96,61.92,61.96,127386.0,53.1631,53.1888,53.1545,53.1888,127386.0
2020-09-02 12:20:00,61.96,61.97,61.93,61.96,61466.0,53.1888,53.1974,53.1631,53.1888,61466.0
2020-09-02 12:25:00,61.96,61.96,61.93,61.94,83330.0,53.1888,53.1888,53.1631,53.1717,83330.0
2020-09-02 12:30:00,61.95,61.97,61.92,61.97,48312.0,53.1802,53.1974,53.1545,53.1974,48312.0
2020-09-02 12:35:00,61.96,62.0,61.95,61.98,45713.0,53.1888,53.2232,53.1802,53.206,45713.0
2020-09-02 12:40:00,61.99,62.01,61.97,62.0,90572.0,53.2146,53.2318,53.1974,53.2232,90572.0
2020-09-02 12:45:00,62.0,62.02,61.98,61.98,62895.0,53.2232,53.2403,53.206,53.206,62895.0
2020-09-02 12:50:00,62.0,62.02,61.98,62.0,24296.0,53.2232,53.2403,53.206,53.2232,24296.0
2020-09-02 12:55:00,61.99,62.03,61.99,62.02,12886.0,53.2146,53.2489,53.2146,53.2403,12886.0
2020-09-02 13:00:00,62.02,62.02,61.98,61.98,39445.0,53.2403,53.2403,53.206,53.206,39445.0
2020-09-02 13:05:00,61.99,62.0,61.98,62.0,29061.0,53.2146,53.2232,53.206,53.2232,29061.0
2020-09-02 13:10:00,62.0,62.05,61.97,62.04,99413.0,53.2232,53.2661,53.1974,53.2575,99413.0
2020-09-02 13:15:00,62.04,62.05,62.02,62.03,49973.0,53.2575,53.2661,53.2403,53.2489,49973.0
2020-09-02 13:20:00,62.03,62.05,62.01,62.05,92734.0,53.2489,53.2661,53.2318,53.2661,92734.0
2020-09-02 13:25:00,62.05,62.05,62.03,62.05,37539.0,53.2661,53.2661,53.2489,53.2661,37539.0
2020-09-02 13:30:00,62.04,62.06,62.03,62.05,40854.0,53.2575,53.2747,53.2489,53.2661,40854.0
2020-09-02 13:35:00,62.05,62.07,62.04,62.04,224310.0,53.2661,53.2833,53.2575,53.2575,224310.0
2020-09-02 13:40:00,62.04,62.07,62.03,62.05,35635.0,53.2575,53.2833,53.2489,53.2661,35635.0
2020-09-02 13:45:00,62.04,62.05,62.01,62.02,28264.0,53.2575,53.2661,53.2318,53.2403,28264.0
2020-09-02 13:50:00,62.01,62.02,62.0,62.01,17424.0,53.2318,53.2403,53.2232,53.2318,17424.0
2020-09-02 13:55:00,62.01,62.04,62.01,62.02,35749.0,53.2318,53.2575,53.2318,53.2403,35749.0
2020-09-02 14:00:00,62.02,62.02,61.93,61.99,30071.0,53.2403,53.2403,53.1631,53.2146,30071.0
2020-09-02 14:05:00,61.99,62.03,61.98,62.03,92957.0,53.2146,53.2489,53.206,53.2489,92957.0
2020-09-02 14:10:00,62.03,62.03,61.98,61.99,18250.0,53.2489,53.2489,53.206,53.2146,18250.0
2020-09-02 14:15:00,62.01,62.02,61.99,62.0,24231.0,53.2318,53.2403,53.2146,53.2232,24231.0
2020-09-02 14:20:00,62.0,62.03,62.0,62.02,25540.0,53.2232,53.2489,53.2232,53.2403,25540.0
2020-09-02 14:25:00,62.02,62.04,62.01,62.02,68539.0,53.2403,53.2575,53.2318,53.2403,68539.0
2020-09-02 14:30:00,62.03,62.03,61.99,62.03,53601.0,53.2489,53.2489,53.2146,53.2489,53601.0
2020-09-02 14:35:00,62.02,62.03,62.0,62.0,50054.0,53.2403,53.2489,53.2232,53.2232,50054.0
2020-09-02 14:40:00,62.01,62.03,61.99,62.0,60908.0,53.2318,53.2489,53.2146,53.2232,60908.0
2020-09-02 14:45:00,62.0,62.05,61.99,62.03,91225.0,53.2232,53.2661,53.2146,53.2489,91225.0
2020-09-02 14:50:00,62.04,62.05,62.01,62.02,21052.0,53.2575,53.2661,53.2318,53.2403,21052.0
2020-09-02 14:55:00,62.01,62.04,62.01,62.03,39784.0,53.2318,53.2575,53.2318,53.2489,39784.0
2020-09-02 15:00:00,62.03,62.05,62.0,62.05,43884.0,53.2489,53.2661,53.2232,53.2661,43884.0
2020-09-02 15:05:00,62.05,62.05,62.0,62.04,39287.0,53.2661,53.2661,53.2232,53.2575,39287.0
2020-09-02 15:10:00,62.03,62.1,62.03,62.1,39277.0,53.2489,53.309,53.2489,53.309,39277.0
2020-09-02 15:15:00,62.1,62.12,62.08,62.12,62182.0,53.309,53.3262,53.2918,53.3262,62182.0
2020-09-02 15:20:00,62.12,62.19,62.12,62.18,56799.0,53.3262,53.3863,53.3262,53.3777,56799.0
2020-09-02 15:25:00,62.19,62.2,62.17,62.17,63556.0,53.3863,53.3949,53.3691,53.3691,63556.0
2020-09-02 15:30:00,62.18,62.18,62.14,62.17,86767.0,53.3777,53.3777,53.3433,53.3691,86767.0
2020-09-02 15:35:00,62.17,62.19,62.15,62.18,50598.0,53.3691,53.3863,53.3519,53.3777,50598.0
2020-09-02 15:40:00,62.18,62.23,62.16,62.22,97711.0,53.3777,53.4206,53.3605,53.412,97711.0
2020-09-02 15:45:00,62.21,62.24,62.2,62.23,222282.0,53.4034,53.4292,53.3949,53.4206,222282.0
2020-09-02 15:50:00,62.24,62.27,62.19,62.27,251142.0,53.4292,53.4549,53.3863,53.4549,251142.0
2020-09-02 15:55:00,62.26,62.3,62.22,62.27,509975.0,53.4464,53.4807,53.412,53.4549,509975.0
2020-09-03 09:30:00,62.05,62.1,61.94,61.94,215992.0,53.2661,53.309,53.1717,53.1717,215992.0
2020-09-03 09:35:00,61.93,62.0,61.91,62.0,151163.0,53.1631,53.2232,53.1459,53.2232,151163.0
2020-09-03 09:40:00,62.01,62.02,61.88,61.91,57715.0,53.2318,53.2403,53.1202,53.1459,57715.0
2020-09-03 09:45:00,61.92,62.03,61.89,62.0,133633.0,53.1545,53.2489,53.1287,53.2232,133633.0
2020-09-03 09:50:00,61.99,62.0,61.89,61.91,56920.0,53.2146,53.2232,53.1287,53.1459,56920.0
2020-09-03 09:55:00,61.91,62.05,61.91,62.02,341020.0,53.1459,53.2661,53.1459,53.2403,341020.0
2020-09-03 10:00:00,62.0,62.08,61.99,62.04,112942.0,53.2232,53.2918,53.2146,53.2575,112942.0
2020-09-03 10:05:00,62.03,62.03,61.9,61.91,74059.0,53.2489,53.2489,53.1373,53.1459,74059.0
2020-09-03 10:10:00,61.91,61.94,61.87,61.92,69890.0,53.1459,53.1717,53.1116,53.1545,69890.0
2020-09-03 10:15:00,61.92,61.92,61.73,61.75,69691.0,53.1545,53.1545,52.9914,53.0086,69691.0
2020-09-03 10:20:00,61.75,61.75,61.56,61.58,163848.0,53.0086,53.0086,52.8455,52.8626,163848.0
2020-09-03 10:25:00,61.6,61.71,61.59,61.66,204860.0,52.8798,52.9742,52.8712,52.9313,204860.0
2020-09-03 10:30:00,61.68,61.72,61.59,61.65,191448.0,52.9485,52.9828,52.8712,52.9227,191448.0
2020-09-03 10:35:00,61.65,61.73,61.56,61.61,338722.0,52.9227,52.9914,52.8455,52.8884,338722.0
2020-09-03 10:40:00,61.62,61.64,61.57,61.59,47375.0,52.897,52.9141,52.854,52.8712,47375.0
2020-09-03 10:45:00,61.57,61.62,61.46,61.46,101059.0,52.854,52.897,52.7596,52.7596,101059.0
2020-09-03 10:50:00,61.46,61.54,61.45,61.52,177058.0,52.7596,52.8283,52.751,52.8111,177058.0
2020-09-03 10:55:00,61.51,61.51,61.38,61.47,104755.0,52.8025,52.8025,52.6909,52.7682,104755.0
2020-09-03 11:00:00,61.47,61.48,61.27,61.28,91364.0,52.7682,52.7768,52.5965,52.6051,91364.0
2020-09-03 11:05:00,61.28,61.31,61.13,61.18,284271.0,52.6051,52.6308,52.4763,52.5192,284271.0
2020-09-03 11:10:00,61.18,61.21,61.08,61.1,206779.0,52.5192,52.545,52.4334,52.4506,206779.0
2020-09-03 11:15:00,61.09,61.09,60.71,60.72,391959.0,52.442,52.442,52.1158,52.1244,391959.0
2020-09-03 11:20:00,60.72,60.89,60.69,60.86,368100.0,52.1244,52.2703,52.0986,52.2445,368100.0
2020-09-03 11:25:00,60.86,60.94,60.82,60.88,398167.0,52.2445,52.3132,52.2102,52.2617,398167.0
2020-09-03 11:30:00,60.89,61.04,60.86,60.98,159419.0,52.2703,52.3991,52.2445,52.3476,159419.0
2020-09-03 11:35:00,60.99,61.16,60.9,61.14,130400.0,52.3561,52.5021,52.2789,52.4849,130400.0
2020-09-03 11:40:00,61.15,61.27,61.14,61.21,107500.0,52.4935,52.5965,52.4849,52.545,107500.0
2020-09-03 11:45:00,61.2,61.28,61.14,61.21,109002.0,52.5364,52.6051,52.4849,52.545,109002.0
2020-09-03 11:50:00,61.22,61.26,61.17,61.24,45302.0,52.5536,52.5879,52.5107,52.5708,45302.0
2020-09-03 11:55:00,61.25,61.25,61.06,61.08,51360.0,52.5793,52.5793,52.4162,52.4334,51360.0
2020-09-03 12:00:00,61.1,61.12,60.98,61.05,55463.0,52.4506,52.4677,52.3476,52.4077,55463.0
2020-09-03 12:05:00,61.05,61.11,61.0,61.1,103897.0,52.4077,52.4592,52.3647,52.4506,103897.0
2020-09-03 12:10:00,61.1,61.17,61.09,61.16,50444.0,52.4506,52.5107,52.442,52.5021,50444.0
2020-09-03 12:15:00,61.17,61.2,61.09,61.14,222927.0,52.5107,52.5364,52.442,52.4849,222927.0
2020-09-03 12:20:00,61.14,61.14,61.06,61.07,165416.0,52.4849,52.4849,52.4162,52.4248,165416.0
2020-09-03 12:25:00,61.07,61.1,61.04,61.04,124881.0,52.4248,52.4506,52.3991,52.3991,124881.0
2020-09-03 12:30:00,61.04,61.09,60.93,60.93,85876.0,52.3991,52.442,52.3046,52.3046,85876.0
2020-09-03 12:35:00,60.93,61.03,60.89,61.0,102911.0,52.3046,52.3905,52.2703,52.3647,102911.0
2020-09-03 12:40:00,61.01,61.02,60.93,60.94,47365.0,52.3733,52.3819,52.3046,52.3132,47365.0
2020-09-03 12:45:00,60.93,61.0,60.84,60.84,132914.0,52.3046,52.3647,52.2274,52.2274,132914.0
2020-09-03 12:50:00,60.85,60.89,60.82,60.88,27989.0,52.236,52.2703,52.2102,52.2617,27989.0
2020-09-03 12:55:00,60.85,60.92,60.82,60.82,49817.0,52.236,52.2961,52.2102,52.2102,49817.0
2020-09-03 13:00:00,60.82,60.83,60.7,60.71,86522.0,52.2102,52.2188,52.1072,52.1158,86522.0
2020-09-03 13:05:00,60.75,60.86,60.74,60.84,92162.0,52.1501,52.2445,52.1415,52.2274,92162.0
2020-09-03 13:10:00,60.84,60.94,60.83,60.93,100394.0,52.2274,52.3132,52.2188,52.3046,100394.0
2020-09-03 13:15:00,60.92,60.93,60.78,60.8,48607.0,52.2961,52.3046,52.1759,52.193,48607.0
2020-09-03 13:20:00,60.8,60.91,60.76,60.88,167559.0,52.193,52.2875,52.1587,52.2617,167559.0
2020-09-03 13:25:00,60.87,60.95,60.82,60.95,61436.0,52.2531,52.3218,52.2102,52.3218,61436.0
2020-09-03 13:30:00,60.94,60.94,60.76,60.78,90634.0,52.3132,52.3132,52.1587,52.1759,90634.0
2020-09-03 13:35:00,60.78,60.83,60.73,60.76,64448.0,52.1759,52.2188,52.133,52.1587,64448.0
2020-09-03 13:40:00,60.77,60.82,60.71,60.73,209218.0,52.1673,52.2102,52.1158,52.133,209218.0
2020-09-03 13:45:00,60.74,60.79,60.74,60.74,215869.0,52.1415,52.1845,52.1415,52.1415,215869.0
2020-09-03 13:50:00,60.75,60.87,60.74,60.85,170029.0,52.1501,52.2531,52.1415,52.236,170029.0
2020-09-03 13:55:00,60.84,60.85,60.8,60.82,112852.0,52.2274,52.236,52.193,52.2102,112852.0
2020-09-03 14:00:00,60.81,60.86,60.77,60.85,157895.0,52.2016,52.2445,52.1673,52.236,157895.0
2020-09-03 14:05:00,60.84,60.89,60.8,60.84,70822.0,52.2274,52.2703,52.193,52.2274,70822.0
2020-09-03 14:10:00,60.83,60.9,60.8,60.84,169370.0,52.2188,52.2789,52.193,52.2274,169370.0
2020-09-03 14:15:00,60.84,60.84,60.76,60.77,184477.0,52.2274,52.2274,52.1587,52.1673,184477.0
2020-09-03 14:20:00,60.79,60.83,60.77,60.79,113502.0,52.1845,52.2188,52.1673,52.1845,113502.0
2020-09-03 14:25:00,60.77,60.86,60.76,60.84,57611.0,52.1673,52.2445,52.1587,52.2274,57611.0
2020-09-03 14:30:00,60.81,60.94,60.81,60.91,88258.0,52.2016,52.3132,52.2016,52.2875,88258.0
2020-09-03 14:35:00,60.89,60.97,60.88,60.91,92436.0,52.2703,52.339,52.2617,52.2875,92436.0
2020-09-03 14:40:00,60.91,60.93,60.83,60.85,52298.0,52.2875,52.3046,52.2188,52.236,52298.0
2020-09-03 14:45:00,60.84,60.87,60.8,60.8,24684.0,52.2274,52.2531,52.193,52.193,24684.0
2020-09-03 14:50:00,60.81,60.86,60.78,60.81,35762.0,52.2016,52.2445,52.1759,52.2016,35762.0
2020-09-03 14:55:00,60.81,60.82,60.71,60.71,123167.0,52.2016,52.2102,52.1158,52.1158,123167.0
2020-09-03 15:00:00,60.71,60.76,60.65,60.67,96837.0,52.1158,52.1587,52.0643,52.0814,96837.0
2020-09-03 15:05:00,60.67,60.76,60.64,60.71,123339.0,52.0814,52.1587,52.0557,52.1158,123339.0
2020-09-03 15:10:00,60.71,60.75,60.65,60.75,188088.0,52.1158,52.1501,52.0643,52.1501,188088.0
2020-09-03 15:15:00,60.74,60.75,60.69,60.71,100021.0,52.1415,52.1501,52.0986,52.1158,100021.0
2020-09-03 15:20:00,60.69,60.71,60.6,60.61,84992.0,52.0986,52.1158,52.0214,52.0299,84992.0
2020-09-03 15:25:00,60.61,60.69,60.57,60.61,133157.0,52.0299,52.0986,51.9956,52.0299,133157.0
2020-09-03 15:30:00,60.6,60.69,60.59,60.6,1303482.0,52.0214,52.0986,52.0128,52.0214,1303482.0
2020-09-03 15:35:00,60.61,60.79,60.61,60.74,125416.0,52.0299,52.1845,52.0299,52.1415,125416.0
2020-09-03 15:40:00,60.74,60.78,60.69,60.75,145892.0,52.1415,52.1759,52.0986,52.1501,145892.0
2020-09-03 15:45:00,60.79,60.79,60.67,60.68,168419.0,52.1845,52.1845,52.0814,52.09,168419.0
2020-09-03 15:50:00,60.67,60.85,60.6,60.8,610841.0,52.0814,52.236,52.0214,52.193,610841.0
2020-09-03 15:55:00,60.8,60.88,60.78,60.8,297341.0,52.193,52.2617,52.1759,52.193,297341.0
2020-09-04 09:30:00,61.1,61.21,61.02,61.18,465189.0,52.4506,52.545,52.3819,52.5192,465189.0
2020-09-04 09:35:00,61.18,61.21,61.03,61.03,156435.0,52.5192,52.545,52.3905,52.3905,156435.0
2020-09-04 09:40:00,61.03,61.09,60.94,60.97,387393.0,52.3905,52.442,52.3132,52.339,387393.0
2020-09-04 09:45:00,60.99,61.0,60.76,60.8,306255.0,52.3561,52.3647,52.1587,52.193,306255.0
2020-09-04 09:50:00,60.8,60.86,60.66,60.68,74823.0,52.193,52.2445,52.0729,52.09,74823.0
2020-09-04 09:55:00,60.7,60.75,60.67,60.74,108584.0,52.1072,52.1501,52.0814,52.1415,108584.0
2020-09-04 10:00:00,60.75,60.86,60.7,60.81,100761.0,52.1501,52.2445,52.1072,52.2016,100761.0
2020-09-04 10:05:00,60.8,60.8,60.69,60.73,39612.0,52.193,52.193,52.0986,52.133,39612.0
2020-09-04 10:10:00,60.72,60.75,60.56,60.56,334283.0,52.1244,52.1501,51.987,51.987,334283.0
2020-09-04 10:15:00,60.56,60.6,60.36,60.37,294556.0,51.987,52.0214,51.8153,51.8239,294556.0
2020-09-04 10:20:00,60.37,60.55,60.36,60.44,174361.0,51.8239,51.9784,51.8153,51.884,174361.0
2020-09-04 10:25:00,60.45,60.49,60.29,60.3,284371.0,51.8926,51.9269,51.7552,51.7638,284371.0
2020-09-04 10:30:00,60.31,60.39,60.27,60.27,136711.0,51.7724,51.8411,51.7381,51.7381,136711.0
2020-09-04 10:35:00,60.28,60.31,59.98,60.14,272358.0,51.7467,51.7724,51.4891,51.6265,272358.0
2020-09-04 10:40:00,60.13,60.15,59.82,59.87,556211.0,51.6179,51.6351,51.3518,51.3947,556211.0
2020-09-04 10:45:00,59.89,60.23,59.88,60.22,373943.0,51.4119,51.7037,51.4033,51.6951,373943.0
2020-09-04 10:50:00,60.21,60.25,60.07,60.25,364407.0,51.6866,51.7209,51.5664,51.7209,364407.0
2020-09-04 10:55:00,60.24,60.37,60.22,60.31,180646.0,51.7123,51.8239,51.6951,51.7724,180646.0
2020-09-04 11:00:00,60.34,60.36,60.13,60.26,143674.0,51.7982,51.8153,51.6179,51.7295,143674.0
2020-09-04 11:05:00,60.26,60.27,60.08,60.09,365020.0,51.7295,51.7381,51.575,51.5836,365020.0
2020-09-04 11:10:00,60.09,60.19,60.01,60.17,141658.0,51.5836,51.6694,51.5149,51.6522,141658.0
2020-09-04 11:15:00,60.17,60.22,60.08,60.21,57158.0,51.6522,51.6951,51.575,51.6866,57158.0
2020-09-04 11:20:00,60.21,60.26,60.17,60.19,119205.0,51.6866,51.7295,51.6522,51.6694,119205.0
2020-09-04 11:25:00,60.17,60.17,60.04,60.13,229705.0,51.6522,51.6522,51.5406,51.6179,229705.0
2020-09-04 11:30:00,60.13,60.32,60.12,60.32,753164.0,51.6179,51.781,51.6093,51.781,753164.0
2020-09-04 11:35:00,60.31,60.4,60.28,60.38,85156.0,51.7724,51.8497,51.7467,51.8325,85156.0
2020-09-04 11:40:00,60.39,60.43,60.24,60.24,124047.0,51.8411,51.8754,51.7123,51.7123,124047.0
2020-09-04 11:45:00,60.25,60.35,60.24,60.34,153443.0,51.7209,51.8067,51.7123,51.7982,153443.0
2020-09-04 11:50:00,60.34,60.51,60.3,60.5,92302.0,51.7982,51.9441,51.7638,51.9355,92302.0
2020-09-04 11:55:00,60.5,60.53,60.41,60.51,79031.0,51.9355,51.9613,51.8583,51.9441,79031.0
2020-09-04 12:00:00,60.5,60.57,60.48,60.53,73842.0,51.9355,51.9956,51.9183,51.9613,73842.0
2020-09-04 12:05:00,60.53,60.55,60.44,60.45,32281.0,51.9613,51.9784,51.884,51.8926,32281.0
2020-09-04 12:10:00,60.46,60.55,60.42,60.49,27926.0,51.9012,51.9784,51.8668,51.9269,27926.0
2020-09-04 12:15:00,60.5,60.52,60.41,60.43,58650.0,51.9355,51.9527,51.8583,51.8754,58650.0
2020-09-04 12:20:00,60.45,60.57,60.43,60.56,110653.0,51.8926,51.9956,51.8754,51.987,110653.0
2020-09-04 12:25:00,60.56,60.69,60.55,60.69,56502.0,51.987,52.0986,51.9784,52.0986,56502.0
2020-09-04 12:30:00,60.68,60.72,60.65,60.72,50297.0,52.09,52.1244,52.0643,52.1244,50297.0
2020-09-04 12:35:00,60.73,60.77,60.71,60.73,49715.0,52.133,52.1673,52.1158,52.133,49715.0
2020-09-04 12:40:00,60.73,60.78,60.7,60.73,188211.0,52.133,52.1759,52.1072,52.133,188211.0
2020-09-04 12:45:00,60.73,60.8,60.69,60.69,127734.0,52.133,52.193,52.0986,52.0986,127734.0
2020-09-04 12:50:00,60.7,60.73,60.64,60.69,63172.0,52.1072,52.133,52.0557,52.0986,63172.0
2020-09-04 12:55:00,60.68,60.73,60.65,60.71,51099.0,52.09,52.133,52.0643,52.1158,51099.0
2020-09-04 13:00:00,60.71,60.71,60.6,60.61,73240.0,52.1158,52.1158,52.0214,52.0299,73240.0
2020-09-04 13:05:00,60.62,60.64,60.59,60.62,86717.0,52.0385,52.0557,52.0128,52.0385,86717.0
2020-09-04 13:10:00,60.62,60.65,60.59,60.63,107928.0,52.0385,52.0643,52.0128,52.0471,107928.0
2020-09-04 13:15:00,60.63,60.63,60.53,60.53,100765.0,52.0471,52.0471,51.9613,51.9613,100765.0
2020-09-04 13:20:00,60.54,60.64,60.53,60.61,140229.0,51.9698,52.0557,51.9613,52.0299,140229.0
2020-09-04 13:25:00,60.6,60.67,60.58,60.59,117912.0,52.0214,52.0814,52.0042,52.0128,117912.0
2020-09-04 13:30:00,60.59,60.6,60.52,60.55,103777.0,52.0128,52.0214,51.9527,51.9784,103777.0
2020-09-04 13:35:00,60.56,60.67,60.52,60.66,40559.0,51.987,52.0814,51.9527,52.0729,40559.0
2020-09-04 13:40:00,60.65,60.67,60.62,60.64,30960.0,52.0643,52.0814,52.0385,52.0557,30960.0
2020-09-04 13:45:00,60.64,60.72,60.63,60.68,49764.0,52.0557,52.1244,52.0471,52.09,49764.0
2020-09-04 13:50:00,60.67,60.71,60.61,60.71,72549.0,52.0814,52.1158,52.0299,52.1158,72549.0
2020-09-04 13:55:00,60.71,60.73,60.68,60.7,37226.0,52.1158,52.133,52.09,52.1072,37226.0
2020-09-04 14:00:00,60.7,60.75,60.66,60.66,87191.0,52.1072,52.1501,52.0729,52.0729,87191.0
2020-09-04 14:05:00,60.67,60.74,60.64,60.69,184739.0,52.0814,52.1415,52.0557,52.0986,184739.0
2020-09-04 14:10:00,60.67,60.69,60.63,60.63,133419.0,52.0814,52.0986,52.0471,52.0471,133419.0
2020-09-04 14:15:00,60.64,60.75,60.63,60.73,52592.0,52.0557,52.1501,52.0471,52.133,52592.0
2020-09-04 14:20:00,60.72,60.76,60.67,60.74,51854.0,52.1244,52.1587,52.0814,52.1415,51854.0
2020-09-04 14:25:00,60.74,60.83,60.74,60.82,66794.0,52.1415,52.2188,52.1415,52.2102,66794.0
2020-09-04 14:30:00,60.82,60.83,60.78,60.8,52031.0,52.2102,52.2188,52.1759,52.193,52031.0
2020-09-04 14:35:00,60.8,60.97,60.8,60.96,96901.0,52.193,52.339,52.193,52.3304,96901.0
2020-09-04 14:40:00,60.96,61.01,60.95,60.97,96932.0,52.3304,52.3733,52.3218,52.339,96932.0
2020-09-04 14:45:00,60.96,61.09,60.96,61.03,77497.0,52.3304,52.442,52.3304,52.3905,77497.0
2020-09-04 14:50:00,61.03,61.05,60.96,60.98,81306.0,52.3905,52.4077,52.3304,52.3476,81306.0
2020-09-04 14:55:00,60.99,61.11,60.99,61.09,65171.0,52.3561,52.4592,52.3561,52.442,65171.0
2020-09-04 15:00:00,61.1,61.11,61.02,61.08,58196.0,52.4506,52.4592,52.3819,52.4334,58196.0
2020-09-04 15:05:00,61.07,61.11,61.04,61.09,50103.0,52.4248,52.4592,52.3991,52.442,50103.0
2020-09-04 15:10:00,61.09,61.09,60.98,60.99,74702.0,52.442,52.442,52.3476,52.3561,74702.0
2020-09-04 15:15:00,60.99,61.15,60.99,61.11,55354.0,52.3561,52.4935,52.3561,52.4592,55354.0
2020-09-04 15:20:00,61.11,61.15,61.1,61.14,112227.0,52.4592,52.4935,52.4506,52.4849,112227.0
2020-09-04 15:25:00,61.14,61.19,61.07,61.12,97012.0,52.4849,52.5278,52.4248,52.4677,97012.0
2020-09-04 15:30:00,61.11,61.12,61.0,61.04,85432.0,52.4592,52.4677,52.3647,52.3991,85432.0
2020-09-04 15:35:00,61.04,61.06,60.9,60.97,275313.0,52.3991,52.4162,52.2789,52.339,275313.0
2020-09-04 15:40:00,60.97,61.0,60.91,60.93,115378.0,52.339,52.3647,52.2875,52.3046,115378.0
2020-09-04 15:45:00,60.94,61.05,60.91,60.91,171676.0,52.3132,52.4077,52.2875,52.2875,171676.0
2020-09-04 15:50:00,60.9,61.02,60.88,61.0,187852.0,52.2789,52.3819,52.2617,52.3647,187852.0
2020-09-04 15:55:00,61.0,61.01,60.92,60.92,353292.0,52.3647,52.3733,52.2961,52.2961,353292.0
2020-09-08 09:30:00,60.16,60.2,60.06,60.13,523417.0,51.6436,51.678,51.5578,51.6179,523417.0
2020-09-08 09:35:00,60.13,60.21,60.08,60.18,175341.0,51.6179,51.6866,51.575,51.6608,175341.0
2020-09-08 09:40:00,60.18,60.18,60.0,60.01,99335.0,51.6608,51.6608,51.5063,51.5149,99335.0
2020-09-08 09:45:00,60.01,60.19,59.98,60.07,244385.0,51.5149,51.6694,51.4891,51.5664,244385.0
2020-09-08 09:50:00,60.09,60.22,60.06,60.19,76021.0,51.5836,51.6951,51.5578,51.6694,76021.0
2020-09-08 09:55:00,60.2,60.36,60.19,60.32,75260.0,51.678,51.8153,51.6694,51.781,75260.0
2020-09-08 10:00:00,60.33,60.34,60.21,60.21,89615.0,51.7896,51.7982,51.6866,51.6866,89615.0
2020-09-08 10:05:00,60.21,60.33,60.15,60.33,134814.0,51.6866,51.7896,51.6351,51.7896,134814.0
2020-09-08 10:10:00,60.34,60.49,60.32,60.48,204339.0,51.7982,51.9269,51.781,51.9183,204339.0
2020-09-08 10:15:00,60.48,60.5,60.41,60.42,318495.0,51.9183,51.9355,51.8583,51.8668,318495.0
2020-09-08 10:20:00,60.42,60.52,60.35,60.48,160409.0,51.8668,51.9527,51.8067,51.9183,160409.0
2020-09-08 10:25:00,60.5,60.55,60.49,60.55,186106.0,51.9355,51.9784,51.9269,51.9784,186106.0
2020-09-08 10:30:00,60.53,60.58,60.42,60.49,169968.0,51.9613,52.0042,51.8668,51.9269,169968.0
2020-09-08 10:35:00,60.51,60.57,60.42,60.57,115170.0,51.9441,51.9956,51.8668,51.9956,115170.0
2020-09-08 10:40:00,60.58,60.59,60.37,60.44,189764.0,52.0042,52.0128,51.8239,51.884,189764.0
2020-09-08 10:45:00,60.42,60.43,60.3,60.31,101996.0,51.8668,51.8754,51.7638,51.7724,101996.0
2020-09-08 10:50:00,60.29,60.45,60.29,60.37,108720.0,51.7552,51.8926,51.7552,51.8239,108720.0
2020-09-08 10:55:00,60.38,60.45,60.33,60.36,157372.0,51.8325,51.8926,51.7896,51.8153,157372.0
2020-09-08 11:00:00,60.37,60.5,60.3,60.48,162721.0,51.8239,51.9355,51.7638,51.9183,162721.0
2020-09-08 11:05:00,60.47,60.55,60.45,60.55,94664.0,51.9098,51.9784,51.8926,51.9784,94664.0
2020-09-08 11:10:00,60.55,60.62,60.54,60.57,90533.0,51.9784,52.0385,51.9698,51.9956,90533.0
2020-09-08 11:15:00,60.55,60.61,60.55,60.57,89480.0,51.9784,52.0299,51.9784,51.9956,89480.0
2020-09-08 11:20:00,60.57,60.59,60.48,60.52,124380.0,51.9956,52.0128,51.9183,51.9527,124380.0
2020-09-08 11:25:00,60.52,60.55,60.47,60.51,359046.0,51.9527,51.9784,51.9098,51.9441,359046.0
2020-09-08 11:30:00,60.5,60.53,60.37,60.48,133480.0,51.9355,51.9613,51.8239,51.9183,133480.0
2020-09-08 11:35:00,60.48,60.48,60.38,60.38,45918.0,51.9183,51.9183,51.8325,51.8325,45918.0
2020-09-08 11:40:00,60.37,60.44,60.36,60.42,119294.0,51.8239,51.884,51.8153,51.8668,119294.0
2020-09-08 11:45:00,60.42,60.44,60.38,60.42,76218.0,51.8668,51.884,51.8325,51.8668,76218.0
2020-09-08 11:50:00,60.43,60.43,60.33,60.33,163258.0,51.8754,51.8754,51.7896,51.7896,163258.0
2020-09-08 11:55:00,60.32,60.48,60.32,60.44,190730.0,51.781,51.9183,51.781,51.884,190730.0
2020-09-08 12:00:00,60.44,60.52,60.43,60.5,60475.0,51.884,51.9527,51.8754,51.9355,60475.0
2020-09-08 12:05:00,60.5,60.57,60.49,60.55,80371.0,51.9355,51.9956,51.9269,51.9784,80371.0
2020-09-08 12:10:00,60.54,60.6,60.54,60.55,92284.0,51.9698,52.0214,51.9698,51.9784,92284.0
2020-09-08 12:15:00,60.55,60.6,60.54,60.59,54072.0,51.9784,52.0214,51.9698,52.0128,54072.0
2020-09-08 12:20:00,60.6,60.67,60.57,60.65,42866.0,52.0214,52.0814,51.9956,52.0643,42866.0
2020-09-08 12:25:00,60.66,60.67,60.57,60.58,121532.0,52.0729,52.0814,51.9956,52.0042,121532.0
2020-09-08 12:30:00,60.58,60.62,60.54,60.61,129456.0,52.0042,52.0385,51.9698,52.0299,129456.0
2020-09-08 12:35:00,60.6,60.63,60.58,60.58,36886.0,52.0214,52.0471,52.0042,52.0042,36886.0
2020-09-08 12:40:00,60.59,60.61,60.55,60.58,46872.0,52.0128,52.0299,51.9784,52.0042,46872.0
2020-09-08 12:45:00,60.58,60.66,60.58,60.64,76485.0,52.0042,52.0729,52.0042,52.0557,76485.0
2020-09-08 12:50:00,60.63,60.66,60.61,60.65,50240.0,52.0471,52.0729,52.0299,52.0643,50240.0
2020-09-08 12:55:00,60.65,60.67,60.63,60.66,53188.0,52.0643,52.0814,52.0471,52.0729,53188.0
2020-09-08 13:00:00,60.64,60.65,60.61,60.61,30537.0,52.0557,52.0643,52.0299,52.0299,30537.0
2020-09-08 13:05:00,60.62,60.63,60.58,60.58,41692.0,52.0385,52.0471,52.0042,52.0042,41692.0
2020-09-08 13:10:00,60.57,60.64,60.57,60.63,60609.0,51.9956,52.0557,51.9956,52.0471,60609.0
2020-09-08 13:15:00,60.65,60.67,60.62,60.66,28234.0,52.0643,52.0814,52.0385,52.0729,28234.0
2020-09-08 13:20:00,60.66,60.66,60.63,60.65,85634.0,52.0729,52.0729,52.0471,52.0643,85634.0
2020-09-08 13:25:00,60.66,60.67,60.63,60.64,53181.0,52.0729,52.0814,52.0471,52.0557,53181.0
2020-09-08 13:30:00,60.64,60.68,60.61,60.66,149443.0,52.0557,52.09,52.0299,52.0729,149443.0
2020-09-08 13:35:00,60.66,60.7,60.66,60.68,39915.0,52.0729,52.1072,52.0729,52.09,39915.0
2020-09-08 13:40:00,60.68,60.71,60.67,60.7,34723.0,52.09,52.1158,52.0814,52.1072,34723.0
2020-09-08 13:45:00,60.7,60.71,60.67,60.69,44761.0,52.1072,52.1158,52.0814,52.0986,44761.0
2020-09-08 13:50:00,60.7,60.72,60.67,60.7,87413.0,52.1072,52.1244,52.0814,52.1072,87413.0
2020-09-08 13:55:00,60.69,60.71,60.67,60.69,76346.0,52.0986,52.1158,52.0814,52.0986,76346.0
2020-09-08 14:00:00,60.69,60.71,60.64,60.65,50629.0,52.0986,52.1158,52.0557,52.0643,50629.0
2020-09-08 14:05:00,60.65,60.67,60.64,60.66,165806.0,52.0643,52.0814,52.0557,52.0729,165806.0
2020-09-08 14:10:00,60.66,60.68,60.59,60.6,52161.0,52.0729,52.09,52.0128,52.0214,52161.0
2020-09-08 14:15:00,60.6,60.62,60.53,60.55,59336.0,52.0214,52.0385,51.9613,51.9784,59336.0
2020-09-08 14:20:00,60.55,60.57,60.5,60.51,67075.0,51.9784,51.9956,51.9355,51.9441,67075.0
2020-09-08 14:25:00,60.51,60.53,60.49,60.49,52935.0,51.9441,51.9613,51.9269,51.9269,52935.0
2020-09-08 14:30:00,60.49,60.49,60.44,60.48,63544.0,51.9269,51.9269,51.884,51.9183,63544.0
2020-09-08 14:35:00,60.47,60.48,60.36,60.37,71570.0,51.9098,51.9183,51.8153,51.8239,71570.0
2020-09-08 14:40:00,60.38,60.39,60.29,60.29,108892.0,51.8325,51.8411,51.7552,51.7552,108892.0
2020-09-08 14:45:00,60.29,60.33,60.27,60.31,92131.0,51.7552,51.7896,51.7381,51.7724,92131.0
2020-09-08 14:50:00,60.29,60.31,60.19,60.23,285855.0,51.7552,51.7724,51.6694,51.7037,285855.0
2020-09-08 14:55:00,60.23,60.36,60.2,60.33,269455.0,51.7037,51.8153,51.678,51.7896,269455.0
2020-09-08 15:00:00,60.32,60.33,60.17,60.18,111142.0,51.781,51.7896,51.6522,51.6608,111142.0
2020-09-08 15:05:00,60.18,60.25,60.18,60.24,44679.0,51.6608,51.7209,51.6608,51.7123,44679.0
2020-09-08 15:10:00,60.25,60.32,60.25,60.29,71364.0,51.7209,51.781,51.7209,51.7552,71364.0
2020-09-08 15:15:00,60.29,60.34,60.24,60.29,90235.0,51.7552,51.7982,51.7123,51.7552,90235.0
2020-09-08 15:20:00,60.28,60.37,60.28,60.32,38779.0,51.7467,51.8239,51.7467,51.781,38779.0
2020-09-08 15:25:00,60.35,60.41,60.31,60.4,55736.0,51.8067,51.8583,51.7724,51.8497,55736.0
2020-09-08 15:30:00,60.4,60.45,60.37,60.38,36078.0,51.8497,51.8926,51.8239,51.8325,36078.0
2020-09-08 15:35:00,60.37,60.45,60.37,60.42,51822.0,51.8239,51.8926,51.8239,51.8668,51822.0
2020-09-08 15:40:00,60.42,60.45,60.39,60.42,105063.0,51.8668,51.8926,51.8411,51.8668,105063.0
2020-09-08 15:45:00,60.42,60.43,60.3,60.37,191894.0,51.8668,51.8754,51.7638,51.8239,191894.0
2020-09-08 15:50:00,60.37,60.37,60.26,60.3,242054.0,51.8239,51.8239,51.7295,51.7638,242054.0
2020-09-08 15:55:00,60.3,60.31,60.18,60.22,403125.0,51.7638,51.7724,51.6608,51.6951,403125.0
2020-09-09 09:30:00,61.1,61.16,61.04,61.08,138421.0,52.4506,52.5021,52.3991,52.4334,138421.0
2020-09-09 09:35:00,61.08,61.15,61.02,61.03,153333.0,52.4334,52.4935,52.3819,52.3905,153333.0
2020-09-09 09:40:00,61.02,61.14,61.02,61.12,247185.0,52.3819,52.4849,52.3819,52.4677,247185.0
2020-09-09 09:45:00,61.13,61.18,61.1,61.11,157034.0,52.4763,52.5192,52.4506,52.4592,157034.0
2020-09-09 09:50:00,61.12,61.29,61.11,61.27,143955.0,52.4677,52.6137,52.4592,52.5965,143955.0
2020-09-09 09:55:00,61.25,61.29,61.21,61.28,114590.0,52.5793,52.6137,52.545,52.6051,114590.0
2020-09-09 10:00:00,61.29,61.37,61.26,61.27,118687.0,52.6137,52.6824,52.5879,52.5965,118687.0
2020-09-09 10:05:00,61.27,61.29,61.16,61.17,330705.0,52.5965,52.6137,52.5021,52.5107,330705.0
2020-09-09 10:10:00,61.17,61.25,61.15,61.21,124016.0,52.5107,52.5793,52.4935,52.545,124016.0
2020-09-09 10:15:00,61.23,61.3,61.22,61.29,99300.0,52.5622,52.6223,52.5536,52.6137,99300.0
2020-09-09 10:20:00,61.25,61.3,61.24,61.28,27769.0,52.5793,52.6223,52.5708,52.6051,27769.0
2020-09-09 10:25:00,61.28,61.35,61.27,61.27,97275.0,52.6051,52.6652,52.5965,52.5965,97275.0
2020-09-09 10:30:00,61.28,61.3,61.23,61.24,167649.0,52.6051,52.6223,52.5622,52.5708,167649.0
2020-09-09 10:35:00,61.24,61.3,61.24,61.29,24090.0,52.5708,52.6223,52.5708,52.6137,24090.0
2020-09-09 10:40:00,61.29,61.34,61.25,61.28,91613.0,52.6137,52.6566,52.5793,52.6051,91613.0
2020-09-09 10:45:00,61.29,61.33,61.2,61.22,28728.0,52.6137,52.648,52.5364,52.5536,28728.0
2020-09-09 10:50:00,61.23,61.27,61.2,61.21,35000.0,52.5622,52.5965,52.5364,52.545,35000.0
2020-09-09 10:55:00,61.21,61.25,61.19,61.22,118230.0,52.545,52.5793,52.5278,52.5536,118230.0
2020-09-09 11:00:00,61.24,61.33,61.24,61.33,162933.0,52.5708,52.648,52.5708,52.648,162933.0
2020-09-09 11:05:00,61.32,61.33,61.21,61.22,31915.0,52.6394,52.648,52.545,52.5536,31915.0
2020-09-09 11:10:00,61.23,61.3,61.2,61.27,112273.0,52.5622,52.6223,52.5364,52.5965,112273.0
2020-09-09 11:15:00,61.27,61.28,61.22,61.24,37773.0,52.5965,52.6051,52.5536,52.5708,37773.0
2020-09-09 11:20:00,61.24,61.31,61.22,61.3,67761.0,52.5708,52.6308,52.5536,52.6223,67761.0
2020-09-09 11:25:00,61.29,61.35,61.28,61.33,35949.0,52.6137,52.6652,52.6051,52.648,35949.0
2020-09-09 11:30:00,61.34,61.35,61.28,61.28,206746.0,52.6566,52.6652,52.6051,52.6051,206746.0
2020-09-09 11:35:00,61.28,61.32,61.26,61.28,71602.0,52.6051,52.6394,52.5879,52.6051,71602.0
2020-09-09 11:40:00,61.28,61.31,61.22,61.26,41588.0,52.6051,52.6308,52.5536,52.5879,41588.0
2020-09-09 11:45:00,61.27,61.29,61.23,61.24,20336.0,52.5965,52.6137,52.5622,52.5708,20336.0
2020-09-09 11:50:00,61.24,61.28,61.22,61.24,80886.0,52.5708,52.6051,52.5536,52.5708,80886.0
2020-09-09 11:55:00,61.24,61.25,61.21,61.23,53284.0,52.5708,52.5793,52.545,52.5622,53284.0
2020-09-09 12:00:00,61.23,61.25,61.21,61.24,40596.0,52.5622,52.5793,52.545,52.5708,40596.0
2020-09-09 12:05:00,61.23,61.26,61.22,61.26,78048.0,52.5622,52.5879,52.5536,52.5879,78048.0
2020-09-09 12:10:00,61.26,61.3,61.26,61.28,64892.0,52.5879,52.6223,52.5879,52.6051,64892.0
2020-09-09 12:15:00,61.27,61.3,61.26,61.28,18088.0,52.5965,52.6223,52.5879,52.6051,18088.0
2020-09-09 12:20:00,61.27,61.29,61.23,61.24,63487.0,52.5965,52.6137,52.5622,52.5708,63487.0
2020-09-09 12:25:00,61.24,61.28,61.23,61.24,89695.0,52.5708,52.6051,52.5622,52.5708,89695.0
2020-09-09 12:30:00,61.24,61.26,61.2,61.23,494856.0,52.5708,52.5879,52.5364,52.5622,494856.0
2020-09-09 12:35:00,61.23,61.26,61.23,61.25,41787.0,52.5622,52.5879,52.5622,52.5793,41787.0
2020-09-09 12:40:00,61.25,61.29,61.24,61.28,36696.0,52.5793,52.6137,52.5708,52.6051,36696.0
2020-09-09 12:45:00,61.29,61.3,61.27,61.29,179336.0,52.6137,52.6223,52.5965,52.6137,179336.0
2020-09-09 12:50:00,61.29,61.32,61.29,61.3,11125.0,52.6137,52.6394,52.6137,52.6223,11125.0
2020-09-09 12:55:00,61.3,61.35,61.29,61.34,24860.0,52.6223,52.6652,52.6137,52.6566,24860.0
2020-09-09 13:00:00,61.34,61.38,61.33,61.37,14641.0,52.6566,52.6909,52.648,52.6824,14641.0
2020-09-09 13:05:00,61.37,61.42,61.37,61.42,29044.0,52.6824,52.7253,52.6824,52.7253,29044.0
2020-09-09 13:10:00,61.43,61.46,61.42,61.43,15594.0,52.7339,52.7596,52.7253,52.7339,15594.0
2020-09-09 13:15:00,61.43,61.44,61.36,61.37,91368.0,52.7339,52.7424,52.6738,52.6824,91368.0
2020-09-09 13:20:00,61.36,61.4,61.36,61.38,10264.0,52.6738,52.7081,52.6738,52.6909,10264.0
2020-09-09 13:25:00,61.37,61.39,61.35,61.37,50056.0,52.6824,52.6995,52.6652,52.6824,50056.0
2020-09-09 13:30:00,61.36,61.38,61.33,61.36,46642.0,52.6738,52.6909,52.648,52.6738,46642.0
2020-09-09 13:35:00,61.36,61.39,61.36,61.37,19776.0,52.6738,52.6995,52.6738,52.6824,19776.0
2020-09-09 13:40:00,61.37,61.38,61.32,61.32,34876.0,52.6824,52.6909,52.6394,52.6394,34876.0
2020-09-09 13:45:00,61.31,61.37,61.31,61.35,61318.0,52.6308,52.6824,52.6308,52.6652,61318.0
2020-09-09 13:50:00,61.35,61.36,61.32,61.35,18443.0,52.6652,52.6738,52.6394,52.6652,18443.0
2020-09-09 13:55:00,61.35,61.36,61.32,61.33,50793.0,52.6652,52.6738,52.6394,52.648,50793.0
2020-09-09 14:00:00,61.33,61.36,61.29,61.29,51059.0,52.648,52.6738,52.6137,52.6137,51059.0
2020-09-09 14:05:00,61.3,61.35,61.29,61.33,83270.0,52.6223,52.6652,52.6137,52.648,83270.0
2020-09-09 14:10:00,61.32,61.36,61.32,61.34,18647.0,52.6394,52.6738,52.6394,52.6566,18647.0
2020-09-09 14:15:00,61.34,61.36,61.33,61.34,40001.0,52.6566,52.6738,52.648,52.6566,40001.0
2020-09-09 14:20:00,61.35,61.35,61.32,61.33,9321.0,52.6652,52.6652,52.6394,52.648,9321.0
2020-09-09 14:25:00,61.34,61.35,61.29,61.32,53713.0,52.6566,52.6652,52.6137,52.6394,53713.0
2020-09-09 14:30:00,61.34,61.38,61.34,61.37,47675.0,52.6566,52.6909,52.6566,52.6824,47675.0
2020-09-09 14:35:00,61.38,61.42,61.37,61.39,27506.0,52.6909,52.7253,52.6824,52.6995,27506.0
2020-09-09 14:40:00,61.39,61.41,61.38,61.41,33470.0,52.6995,52.7167,52.6909,52.7167,33470.0
2020-09-09 14:45:00,61.41,61.41,61.36,61.38,52204.0,52.7167,52.7167,52.6738,52.6909,52204.0
2020-09-09 14:50:00,61.39,61.41,61.37,61.4,37285.0,52.6995,52.7167,52.6824,52.7081,37285.0
2020-09-09 14:55:00,61.41,61.43,61.4,61.4,51986.0,52.7167,52.7339,52.7081,52.7081,51986.0
2020-09-09 15:00:00,61.41,61.48,61.4,61.46,47435.0,52.7167,52.7768,52.7081,52.7596,47435.0
2020-09-09 15:05:00,61.47,61.48,61.46,61.48,20700.0,52.7682,52.7768,52.7596,52.7768,20700.0
2020-09-09 15:10:00,61.48,61.48,61.43,61.44,39108.0,52.7768,52.7768,52.7339,52.7424,39108.0
2020-09-09 15:15:00,61.44,61.48,61.44,61.47,58308.0,52.7424,52.7768,52.7424,52.7682,58308.0
2020-09-09 15:20:00,61.47,61.49,61.45,61.49,57750.0,52.7682,52.7854,52.751,52.7854,57750.0
2020-09-09 15:25:00,61.49,61.49,61.44,61.48,59119.0,52.7854,52.7854,52.7424,52.7768,59119.0
2020-09-09 15:30:00,61.48,61.51,61.45,61.46,34234.0,52.7768,52.8025,52.751,52.7596,34234.0
2020-09-09 15:35:00,61.46,61.46,61.41,61.41,66734.0,52.7596,52.7596,52.7167,52.7167,66734.0
2020-09-09 15:40:00,61.39,61.42,61.36,61.37,51771.0,52.6995,52.7253,52.6738,52.6824,51771.0
2020-09-09 15:45:00,61.36,61.37,61.32,61.36,53493.0,52.6738,52.6824,52.6394,52.6738,53493.0
2020-09-09 15:50:00,61.36,61.41,61.3,61.41,77550.0,52.6738,52.7167,52.6223,52.7167,77550.0
2020-09-09 15:55:00,61.41,61.41,61.26,61.28,306252.0,52.7167,52.7167,52.5879,52.6051,306252.0
2020-09-10 09:30:00,61.6,61.66,61.5,61.65,132901.0,52.8798,52.9313,52.7939,52.9227,132901.0
2020-09-10 09:35:00,61.65,61.65,61.57,61.62,179955.0,52.9227,52.9227,52.854,52.897,179955.0
2020-09-10 09:40:00,61.62,61.68,61.61,61.67,47604.0,52.897,52.9485,52.8884,52.9399,47604.0
2020-09-10 09:45:00,61.67,61.7,61.62,61.66,43521.0,52.9399,52.9656,52.897,52.9313,43521.0
2020-09-10 09:50:00,61.66,61.67,61.57,61.63,24631.0,52.9313,52.9399,52.854,52.9055,24631.0
2020-09-10 09:55:00,61.62,61.64,61.54,61.54,49551.0,52.897,52.9141,52.8283,52.8283,49551.0
2020-09-10 10:00:00,61.54,61.62,61.54,61.6,88357.0,52.8283,52.897,52.8283,52.8798,88357.0
2020-09-10 10:05:00,61.61,61.62,61.52,61.55,104629.0,52.8884,52.897,52.8111,52.8369,104629.0
2020-09-10 10:10:00,61.55,61.56,61.45,61.48,233879.0,52.8369,52.8455,52.751,52.7768,233879.0
2020-09-10 10:15:00,61.48,61.54,61.48,61.5,40558.0,52.7768,52.8283,52.7768,52.7939,40558.0
2020-09-10 10:20:00,61.51,61.51,61.41,61.42,56355.0,52.8025,52.8025,52.7167,52.7253,56355.0
2020-09-10 10:25:00,61.41,61.41,61.33,61.34,68723.0,52.7167,52.7167,52.648,52.6566,68723.0
2020-09-10 10:30:00,61.34,61.46,61.33,61.44,97766.0,52.6566,52.7596,52.648,52.7424,97766.0
2020-09-10 10:35:00,61.43,61.45,61.4,61.42,101064.0,52.7339,52.751,52.7081,52.7253,101064.0
2020-09-10 10:40:00,61.42,61.44,61.36,61.37,120650.0,52.7253,52.7424,52.6738,52.6824,120650.0
2020-09-10 10:45:00,61.37,61.37,61.19,61.21,173716.0,52.6824,52.6824,52.5278,52.545,173716.0
2020-09-10 10:50:00,61.22,61.29,61.2,61.26,37382.0,52.5536,52.6137,52.5364,52.5879,37382.0
2020-09-10 10:55:00,61.27,61.27,61.06,61.09,230253.0,52.5965,52.5965,52.4162,52.442,230253.0
2020-09-10 11:00:00,61.1,61.21,61.04,61.21,127747.0,52.4506,52.545,52.3991,52.545,127747.0
2020-09-10 11:05:00,61.21,61.27,61.19,61.26,102405.0,52.545,52.5965,52.5278,52.5879,102405.0
2020-09-10 11:10:00,61.24,61.32,61.19,61.3,58949.0,52.5708,52.6394,52.5278,52.6223,58949.0
2020-09-10 11:15:00,61.3,61.3,61.17,61.26,123695.0,52.6223,52.6223,52.5107,52.5879,123695.0
2020-09-10 11:20:00,61.26,61.33,61.26,61.3,62791.0,52.5879,52.648,52.5879,52.6223,62791.0
2020-09-10 11:25:00,61.3,61.33,61.28,61.31,125918.0,52.6223,52.648,52.6051,52.6308,125918.0
2020-09-10 11:30:00,61.32,61.35,61.24,61.24,84161.0,52.6394,52.6652,52.5708,52.5708,84161.0
2020-09-10 11:35:00,61.24,61.3,61.21,61.26,36871.0,52.5708,52.6223,52.545,52.5879,36871.0
2020-09-10 11:40:00,61.26,61.33,61.25,61.29,76239.0,52.5879,52.648,52.5793,52.6137,76239.0
2020-09-10 11:45:00,61.3,61.31,61.23,61.31,18976.0,52.6223,52.6308,52.5622,52.6308,18976.0
2020-09-10 11:50:00,61.32,61.32,61.25,61.25,18105.0,52.6394,52.6394,52.5793,52.5793,18105.0
2020-09-10 11:55:00,61.23,61.24,61.17,61.2,64530.0,52.5622,52.5708,52.5107,52.5364,64530.0
2020-09-10 12:00:00,61.2,61.26,61.1,61.15,126712.0,52.5364,52.5879,52.4506,52.4935,126712.0
2020-09-10 12:05:00,61.16,61.22,61.15,61.18,116201.0,52.5021,52.5536,52.4935,52.5192,116201.0
2020-09-10 12:10:00,61.18,61.22,61.15,61.15,32322.0,52.5192,52.5536,52.4935,52.4935,32322.0
2020-09-10 12:15:00,61.14,61.19,61.09,61.16,36903.0,52.4849,52.5278,52.442,52.5021,36903.0
2020-09-10 12:20:00,61.16,61.17,61.05,61.07,100243.0,52.5021,52.5107,52.4077,52.4248,100243.0
2020-09-10 12:25:00,61.08,61.12,61.06,61.1,44189.0,52.4334,52.4677,52.4162,52.4506,44189.0
2020-09-10 12:30:00,61.1,61.12,61.05,61.05,149529.0,52.4506,52.4677,52.4077,52.4077,149529.0
2020-09-10 12:35:00,61.04,61.04,60.93,60.94,89811.0,52.3991,52.3991,52.3046,52.3132,89811.0
2020-09-10 12:40:00,60.94,61.0,60.91,60.91,55490.0,52.3132,52.3647,52.2875,52.2875,55490.0
2020-09-10 12:45:00,60.92,60.95,60.9,60.94,87990.0,52.2961,52.3218,52.2789,52.3132,87990.0
2020-09-10 12:50:00,60.94,61.03,60.93,60.99,58104.0,52.3132,52.3905,52.3046,52.3561,58104.0
2020-09-10 12:55:00,60.99,61.05,60.99,61.03,20849.0,52.3561,52.4077,52.3561,52.3905,20849.0
2020-09-10 13:00:00,61.03,61.09,61.01,61.07,45085.0,52.3905,52.442,52.3733,52.4248,45085.0
2020-09-10 13:05:00,61.07,61.11,61.04,61.11,50601.0,52.4248,52.4592,52.3991,52.4592,50601.0
2020-09-10 13:10:00,61.1,61.12,61.07,61.08,13190.0,52.4506,52.4677,52.4248,52.4334,13190.0
2020-09-10 13:15:00,61.08,61.15,61.08,61.15,17824.0,52.4334,52.4935,52.4334,52.4935,17824.0
2020-09-10 13:20:00,61.14,61.16,61.11,61.11,21159.0,52.4849,52.5021,52.4592,52.4592,21159.0
2020-09-10 13:25:00,61.11,61.13,61.05,61.07,43371.0,52.4592,52.4763,52.4077,52.4248,43371.0
2020-09-10 13:30:00,61.08,61.13,61.08,61.1,73619.0,52.4334,52.4763,52.4334,52.4506,73619.0
2020-09-10 13:35:00,61.1,61.12,61.04,61.04,29325.0,52.4506,52.4677,52.3991,52.3991,29325.0
2020-09-10 13:40:00,61.04,61.06,61.02,61.03,96105.0,52.3991,52.4162,52.3819,52.3905,96105.0
2020-09-10 13:45:00,61.02,61.05,61.0,61.01,57060.0,52.3819,52.4077,52.3647,52.3733,57060.0
2020-09-10 13:50:00,61.02,61.03,60.96,60.97,83615.0,52.3819,52.3905,52.3304,52.339,83615.0
2020-09-10 13:55:00,60.97,61.01,60.94,60.97,31684.0,52.339,52.3733,52.3132,52.339,31684.0
2020-09-10 14:00:00,60.97,61.02,60.94,61.02,58402.0,52.339,52.3819,52.3132,52.3819,58402.0
2020-09-10 14:05:00,61.02,61.03,60.95,60.97,44094.0,52.3819,52.3905,52.3218,52.339,44094.0
2020-09-10 14:10:00,60.98,60.99,60.89,60.9,64068.0,52.3476,52.3561,52.2703,52.2789,64068.0
2020-09-10 14:15:00,60.91,60.91,60.82,60.84,127351.0,52.2875,52.2875,52.2102,52.2274,127351.0
2020-09-10 14:20:00,60.84,60.87,60.75,60.76,184068.0,52.2274,52.2531,52.1501,52.1587,184068.0
2020-09-10 14:25:00,60.78,60.8,60.63,60.63,128018.0,52.1759,52.193,52.0471,52.0471,128018.0
2020-09-10 14:30:00,60.63,60.79,60.62,60.77,132492.0,52.0471,52.1845,52.0385,52.1673,132492.0
2020-09-10 14:35:00,60.74,60.84,60.72,60.83,112447.0,52.1415,52.2274,52.1244,52.2188,112447.0
2020-09-10 14:40:00,60.83,60.83,60.7,60.71,71961.0,52.2188,52.2188,52.1072,52.1158,71961.0
2020-09-10 14:45:00,60.71,60.83,60.7,60.82,237642.0,52.1158,52.2188,52.1072,52.2102,237642.0
2020-09-10 14:50:00,60.81,60.85,60.77,60.78,85902.0,52.2016,52.236,52.1673,52.1759,85902.0
2020-09-10 14:55:00,60.82,60.9,60.79,60.88,293183.0,52.2102,52.2789,52.1845,52.2617,293183.0
2020-09-10 15:00:00,60.87,60.87,60.78,60.79,228041.0,52.2531,52.2531,52.1759,52.1845,228041.0
2020-09-10 15:05:00,60.79,60.83,60.71,60.74,255678.0,52.1845,52.2188,52.1158,52.1415,255678.0
2020-09-10 15:10:00,60.73,60.77,60.68,60.75,48351.0,52.133,52.1673,52.09,52.1501,48351.0
2020-09-10 15:15:00,60.73,60.74,60.61,60.61,173840.0,52.133,52.1415,52.0299,52.0299,173840.0
2020-09-10 15:20:00,60.62,60.71,60.6,60.64,150678.0,52.0385,52.1158,52.0214,52.0557,150678.0
2020-09-10 15:25:00,60.64,60.73,60.58,60.71,169097.0,52.0557,52.133,52.0042,52.1158,169097.0
2020-09-10 15:30:00,60.71,60.76,60.66,60.74,174680.0,52.1158,52.1587,52.0729,52.1415,174680.0
2020-09-10 15:35:00,60.73,60.74,60.64,60.72,256141.0,52.133,52.1415,52.0557,52.1244,256141.0
2020-09-10 15:40:00,60.72,60.81,60.69,60.76,166238.0,52.1244,52.2016,52.0986,52.1587,166238.0
2020-09-10 15:45:00,60.76,60.77,60.62,60.66,475083.0,52.1587,52.1673,52.0385,52.0729,475083.0
2020-09-10 15:50:00,60.66,60.73,60.62,60.7,969228.0,52.0729,52.133,52.0385,52.1072,969228.0
2020-09-10 15:55:00,60.71,60.74,60.57,60.58,1684239.0,52.1158,52.1415,51.9956,52.0042,1684239.0
2020-09-11 09:30:00,61.32,61.34,61.18,61.18,250499.0,52.6394,52.6566,52.5192,52.5192,250499.0
2020-09-11 09:35:00,61.18,61.24,61.14,61.19,211410.0,52.5192,52.5708,52.4849,52.5278,211410.0
2020-09-11 09:40:00,61.19,61.25,61.15,61.23,110411.0,52.5278,52.5793,52.4935,52.5622,110411.0
2020-09-11 09:45:00,61.2,61.33,61.2,61.33,58903.0,52.5364,52.648,52.5364,52.648,58903.0
2020-09-11 09:50:00,61.33,61.36,61.29,61.31,50828.0,52.648,52.6738,52.6137,52.6308,50828.0
2020-09-11 09:55:00,61.31,61.31,61.13,61.16,212892.0,52.6308,52.6308,52.4763,52.5021,212892.0
2020-09-11 10:00:00,61.16,61.26,61.15,61.24,145987.0,52.5021,52.5879,52.4935,52.5708,145987.0
2020-09-11 10:05:00,61.23,61.28,61.17,61.18,123343.0,52.5622,52.6051,52.5107,52.5192,123343.0
2020-09-11 10:10:00,61.17,61.24,61.08,61.23,173402.0,52.5107,52.5708,52.4334,52.5622,173402.0
2020-09-11 10:15:00,61.22,61.33,61.18,61.32,174838.0,52.5536,52.648,52.5192,52.6394,174838.0
2020-09-11 10:20:00,61.32,61.36,61.29,61.35,33819.0,52.6394,52.6738,52.6137,52.6652,33819.0
2020-09-11 10:25:00,61.34,61.37,61.3,61.34,129773.0,52.6566,52.6824,52.6223,52.6566,129773.0
2020-09-11 10:30:00,61.36,61.38,61.25,61.27,117856.0,52.6738,52.6909,52.5793,52.5965,117856.0
2020-09-11 10:35:00,61.28,61.3,61.22,61.28,136123.0,52.6051,52.6223,52.5536,52.6051,136123.0
2020-09-11 10:40:00,61.28,61.33,61.26,61.31,22739.0,52.6051,52.648,52.5879,52.6308,22739.0
2020-09-11 10:45:00,61.32,61.34,61.29,61.33,46933.0,52.6394,52.6566,52.6137,52.648,46933.0
2020-09-11 10:50:00,61.32,61.37,61.3,61.34,46443.0,52.6394,52.6824,52.6223,52.6566,46443.0
2020-09-11 10:55:00,61.34,61.36,61.26,61.26,67067.0,52.6566,52.6738,52.5879,52.5879,67067.0
2020-09-11 11:00:00,61.28,61.4,61.26,61.39,58236.0,52.6051,52.7081,52.5879,52.6995,58236.0
2020-09-11 11:05:00,61.39,61.47,61.38,61.47,69085.0,52.6995,52.7682,52.6909,52.7682,69085.0
2020-09-11 11:10:00,61.46,61.46,61.41,61.44,54764.0,52.7596,52.7596,52.7167,52.7424,54764.0
2020-09-11 11:15:00,61.44,61.48,61.43,61.47,149842.0,52.7424,52.7768,52.7339,52.7682,149842.0
2020-09-11 11:20:00,61.47,61.48,61.37,61.4,139941.0,52.7682,52.7768,52.6824,52.7081,139941.0
2020-09-11 11:25:00,61.4,61.4,61.34,61.36,196049.0,52.7081,52.7081,52.6566,52.6738,196049.0
2020-09-11 11:30:00,61.36,61.36,61.26,61.27,107419.0,52.6738,52.6738,52.5879,52.5965,107419.0
2020-09-11 11:35:00,61.27,61.28,61.22,61.27,124002.0,52.5965,52.6051,52.5536,52.5965,124002.0
2020-09-11 11:40:00,61.28,61.29,61.23,61.26,102640.0,52.6051,52.6137,52.5622,52.5879,102640.0
2020-09-11 11:45:00,61.25,61.31,61.23,61.28,42210.0,52.5793,52.6308,52.5622,52.6051,42210.0
2020-09-11 11:50:00,61.28,61.3,61.24,61.25,40765.0,52.6051,52.6223,52.5708,52.5793,40765.0
2020-09-11 11:55:00,61.25,61.27,61.24,61.25,40482.0,52.5793,52.5965,52.5708,52.5793,40482.0
2020-09-11 12:00:00,61.25,61.3,61.2,61.29,72966.0,52.5793,52.6223,52.5364,52.6137,72966.0
2020-09-11 12:05:00,61.3,61.33,61.28,61.32,74202.0,52.6223,52.648,52.6051,52.6394,74202.0
2020-09-11 12:10:00,61.31,61.33,61.28,61.3,38906.0,52.6308,52.648,52.6051,52.6223,38906.0
2020-09-11 12:15:00,61.3,61.32,61.26,61.32,98199.0,52.6223,52.6394,52.5879,52.6394,98199.0
2020-09-11 12:20:00,61.33,61.36,61.32,61.34,47887.0,52.648,52.6738,52.6394,52.6566,47887.0
2020-09-11 12:25:00,61.34,61.34,61.3,61.3,100900.0,52.6566,52.6566,52.6223,52.6223,100900.0
2020-09-11 12:30:00,61.3,61.31,61.18,61.18,93233.0,52.6223,52.6308,52.5192,52.5192,93233.0
2020-09-11 12:35:00,61.19,61.22,61.18,61.19,48715.0,52.5278,52.5536,52.5192,52.5278,48715.0
2020-09-11 12:40:00,61.2,61.2,61.13,61.16,171106.0,52.5364,52.5364,52.4763,52.5021,171106.0
2020-09-11 12:45:00,61.15,61.21,61.15,61.2,76958.0,52.4935,52.545,52.4935,52.5364,76958.0
2020-09-11 12:50:00,61.21,61.26,61.2,61.23,92605.0,52.545,52.5879,52.5364,52.5622,92605.0
2020-09-11 12:55:00,61.24,61.24,61.12,61.13,162538.0,52.5708,52.5708,52.4677,52.4763,162538.0
2020-09-11 13:00:00,61.13,61.16,61.11,61.11,59812.0,52.4763,52.5021,52.4592,52.4592,59812.0
2020-09-11 13:05:00,61.11,61.11,61.01,61.04,72195.0,52.4592,52.4592,52.3733,52.3991,72195.0
2020-09-11 13:10:00,61.04,61.05,61.0,61.02,105030.0,52.3991,52.4077,52.3647,52.3819,105030.0
2020-09-11 13:15:00,61.02,61.1,60.99,61.07,185495.0,52.3819,52.4506,52.3561,52.4248,185495.0
2020-09-11 13:20:00,61.07,61.08,61.04,61.05,28283.0,52.4248,52.4334,52.3991,52.4077,28283.0
2020-09-11 13:25:00,61.06,61.08,60.97,60.98,64091.0,52.4162,52.4334,52.339,52.3476,64091.0
2020-09-11 13:30:00,60.99,60.99,60.93,60.96,55895.0,52.3561,52.3561,52.3046,52.3304,55895.0
2020-09-11 13:35:00,60.98,61.05,60.98,61.04,57941.0,52.3476,52.4077,52.3476,52.3991,57941.0
2020-09-11 13:40:00,61.03,61.09,61.01,61.05,24571.0,52.3905,52.442,52.3733,52.4077,24571.0
2020-09-11 13:45:00,61.06,61.08,61.04,61.06,51483.0,52.4162,52.4334,52.3991,52.4162,51483.0
2020-09-11 13:50:00,61.05,61.1,61.03,61.06,92580.0,52.4077,52.4506,52.3905,52.4162,92580.0
2020-09-11 13:55:00,61.06,61.06,61.01,61.01,105657.0,52.4162,52.4162,52.3733,52.3733,105657.0
2020-09-11 14:00:00,61.02,61.06,60.97,61.04,62613.0,52.3819,52.4162,52.339,52.3991,62613.0
2020-09-11 14:05:00,61.04,61.13,61.04,61.12,34735.0,52.3991,52.4763,52.3991,52.4677,34735.0
2020-09-11 14:10:00,61.11,61.17,61.09,61.16,50892.0,52.4592,52.5107,52.442,52.5021,50892.0
2020-09-11 14:15:00,61.16,61.17,61.11,61.11,20851.0,52.5021,52.5107,52.4592,52.4592,20851.0
2020-09-11 14:20:00,61.11,61.15,61.08,61.14,57918.0,52.4592,52.4935,52.4334,52.4849,57918.0
2020-09-11 14:25:00,61.13,61.15,61.08,61.08,30769.0,52.4763,52.4935,52.4334,52.4334,30769.0
2020-09-11 14:30:00,61.09,61.18,61.08,61.16,48361.0,52.442,52.5192,52.4334,52.5021,48361.0
2020-09-11 14:35:00,61.17,61.22,61.15,61.21,83532.0,52.5107,52.5536,52.4935,52.545,83532.0
2020-09-11 14:40:00,61.21,61.23,61.15,61.2,180573.0,52.545,52.5622,52.4935,52.5364,180573.0
2020-09-11 14:45:00,61.19,61.21,61.15,61.16,52006.0,52.5278,52.545,52.4935,52.5021,52006.0
2020-09-11 14:50:00,61.17,61.24,61.16,61.22,53833.0,52.5107,52.5708,52.5021,52.5536,53833.0
2020-09-11 14:55:00,61.23,61.25,61.17,61.19,57837.0,52.5622,52.5793,52.5107,52.5278,57837.0
2020-09-11 15:00:00,61.18,61.19,61.11,61.14,112139.0,52.5192,52.5278,52.4592,52.4849,112139.0
2020-09-11 15:05:00,61.14,61.15,61.08,61.09,49057.0,52.4849,52.4935,52.4334,52.442,49057.0
2020-09-11 15:10:00,61.09,61.12,61.04,61.1,153548.0,52.442,52.4677,52.3991,52.4506,153548.0
2020-09-11 15:15:00,61.11,61.21,61.11,61.2,74510.0,52.4592,52.545,52.4592,52.5364,74510.0
2020-09-11 15:20:00,61.21,61.3,61.19,61.28,104293.0,52.545,52.6223,52.5278,52.6051,104293.0
2020-09-11 15:25:00,61.28,61.31,61.25,61.3,44103.0,52.6051,52.6308,52.5793,52.6223,44103.0
2020-09-11 15:30:00,61.29,61.36,61.29,61.33,91960.0,52.6137,52.6738,52.6137,52.648,91960.0
2020-09-11 15:35:00,61.33,61.33,61.24,61.26,102817.0,52.648,52.648,52.5708,52.5879,102817.0
2020-09-11 15:40:00,61.25,61.27,61.22,61.25,101581.0,52.5793,52.5965,52.5536,52.5793,101581.0
2020-09-11 15:45:00,61.25,61.31,61.22,61.29,124966.0,52.5793,52.6308,52.5536,52.6137,124966.0
2020-09-11 15:50:00,61.29,61.32,61.26,61.26,149278.0,52.6137,52.6394,52.5879,52.5879,149278.0
2020-09-11 15:55:00,61.26,61.29,61.19,61.19,523538.0,52.5879,52.6137,52.5278,52.5278,523538.0
2020-09-14 09:30:00,61.77,61.77,61.63,61.63,241320.0,53.0257,53.0257,52.9055,52.9055,241320.0
2020-09-14 09:35:00,61.64,61.66,61.6,61.65,138713.0,52.9141,52.9313,52.8798,52.9227,138713.0
2020-09-14 09:40:00,61.67,61.74,61.67,61.71,40006.0,52.9399,53.0,52.9399,52.9742,40006.0
2020-09-14 09:45:00,61.73,61.78,61.72,61.78,72818.0,52.9914,53.0343,52.9828,53.0343,72818.0
2020-09-14 09:50:00,61.78,61.8,61.74,61.74,21238.0,53.0343,53.0515,53.0,53.0,21238.0
2020-09-14 09:55:00,61.74,61.78,61.72,61.75,15178.0,53.0,53.0343,52.9828,53.0086,15178.0
2020-09-14 10:00:00,61.77,61.79,61.73,61.77,37894.0,53.0257,53.0429,52.9914,53.0257,37894.0
2020-09-14 10:05:00,61.77,61.81,61.76,61.78,91732.0,53.0257,53.0601,53.0171,53.0343,91732.0
2020-09-14 10:10:00,61.79,61.81,61.75,61.76,81412.0,53.0429,53.0601,53.0086,53.0171,81412.0
2020-09-14 10:15:00,61.77,61.81,61.76,61.8,24522.0,53.0257,53.0601,53.0171,53.0515,24522.0
2020-09-14 10:20:00,61.81,61.82,61.79,61.8,22040.0,53.0601,53.0686,53.0429,53.0515,22040.0
2020-09-14 10:25:00,61.79,61.8,61.77,61.79,30679.0,53.0429,53.0515,53.0257,53.0429,30679.0
2020-09-14 10:30:00,61.78,61.78,61.72,61.73,24065.0,53.0343,53.0343,52.9828,52.9914,24065.0
2020-09-14 10:35:00,61.75,61.75,61.68,61.68,33949.0,53.0086,53.0086,52.9485,52.9485,33949.0
2020-09-14 10:40:00,61.69,61.73,61.67,61.71,28456.0,52.9571,52.9914,52.9399,52.9742,28456.0
2020-09-14 10:45:00,61.71,61.71,61.67,61.69,36447.0,52.9742,52.9742,52.9399,52.9571,36447.0
2020-09-14 10:50:00,61.69,61.72,61.66,61.67,49044.0,52.9571,52.9828,52.9313,52.9399,49044.0
2020-09-14 10:55:00,61.65,61.68,61.64,61.66,75405.0,52.9227,52.9485,52.9141,52.9313,75405.0
2020-09-14 11:00:00,61.67,61.69,61.65,61.67,44645.0,52.9399,52.9571,52.9227,52.9399,44645.0
2020-09-14 11:05:00,61.68,61.7,61.66,61.69,36967.0,52.9485,52.9656,52.9313,52.9571,36967.0
2020-09-14 11:10:00,61.7,61.7,61.63,61.67,45670.0,52.9656,52.9656,52.9055,52.9399,45670.0
2020-09-14 11:15:00,61.66,61.7,61.66,61.69,21348.0,52.9313,52.9656,52.9313,52.9571,21348.0
2020-09-14 11:20:00,61.69,61.72,61.68,61.72,17469.0,52.9571,52.9828,52.9485,52.9828,17469.0
2020-09-14 11:25:00,61.72,61.76,61.71,61.76,263681.0,52.9828,53.0171,52.9742,53.0171,263681.0
2020-09-14 11:30:00,61.76,61.8,61.75,61.76,46415.0,53.0171,53.0515,53.0086,53.0171,46415.0
2020-09-14 11:35:00,61.76,61.77,61.72,61.74,28092.0,53.0171,53.0257,52.9828,53.0,28092.0
2020-09-14 11:40:00,61.75,61.76,61.74,61.75,24856.0,53.0086,53.0171,53.0,53.0086,24856.0
2020-09-14 11:45:00,61.75,61.76,61.68,61.69,50259.0,53.0086,53.0171,52.9485,52.9571,50259.0
2020-09-14 11:50:00,61.7,61.71,61.67,61.69,19169.0,52.9656,52.9742,52.9399,52.9571,19169.0
2020-09-14 11:55:00,61.68,61.69,61.67,61.68,15859.0,52.9485,52.9571,52.9399,52.9485,15859.0
2020-09-14 12:00:00,61.67,61.7,61.66,61.69,25602.0,52.9399,52.9656,52.9313,52.9571,25602.0
2020-09-14 12:05:00,61.68,61.68,61.65,61.67,8259.0,52.9485,52.9485,52.9227,52.9399,8259.0
2020-09-14 12:10:00,61.67,61.68,61.63,61.63,21535.0,52.9399,52.9485,52.9055,52.9055,21535.0
2020-09-14 12:15:00,61.63,61.67,61.63,61.66,12195.0,52.9055,52.9399,52.9055,52.9313,12195.0
2020-09-14 12:20:00,61.66,61.67,61.63,61.64,47217.0,52.9313,52.9399,52.9055,52.9141,47217.0
2020-09-14 12:25:00,61.64,61.66,61.63,61.66,12398.0,52.9141,52.9313,52.9055,52.9313,12398.0
2020-09-14 12:30:00,61.66,61.67,61.63,61.64,29672.0,52.9313,52.9399,52.9055,52.9141,29672.0
2020-09-14 12:35:00,61.63,61.65,61.62,61.63,13919.0,52.9055,52.9227,52.897,52.9055,13919.0
2020-09-14 12:40:00,61.63,61.67,61.63,61.65,16689.0,52.9055,52.9399,52.9055,52.9227,16689.0
2020-09-14 12:45:00,61.65,61.65,61.61,61.62,20564.0,52.9227,52.9227,52.8884,52.897,20564.0
2020-09-14 12:50:00,61.62,61.65,61.6,61.61,37637.0,52.897,52.9227,52.8798,52.8884,37637.0
2020-09-14 12:55:00,61.62,61.65,61.6,61.65,20787.0,52.897,52.9227,52.8798,52.9227,20787.0
2020-09-14 13:00:00,61.65,61.68,61.64,61.65,23025.0,52.9227,52.9485,52.9141,52.9227,23025.0
2020-09-14 13:05:00,61.65,61.65,61.59,61.6,28778.0,52.9227,52.9227,52.8712,52.8798,28778.0
2020-09-14 13:10:00,61.59,61.61,61.58,61.61,18634.0,52.8712,52.8884,52.8626,52.8884,18634.0
2020-09-14 13:15:00,61.6,61.6,61.55,61.55,88563.0,52.8798,52.8798,52.8369,52.8369,88563.0
2020-09-14 13:20:00,61.54,61.55,61.52,61.54,49500.0,52.8283,52.8369,52.8111,52.8283,49500.0
2020-09-14 13:25:00,61.55,61.56,61.53,61.56,23422.0,52.8369,52.8455,52.8197,52.8455,23422.0
2020-09-14 13:30:00,61.56,61.57,61.5,61.53,79064.0,52.8455,52.854,52.7939,52.8197,79064.0
2020-09-14 13:35:00,61.52,61.55,61.51,61.53,25143.0,52.8111,52.8369,52.8025,52.8197,25143.0
2020-09-14 13:40:00,61.54,61.54,61.51,61.52,19570.0,52.8283,52.8283,52.8025,52.8111,19570.0
2020-09-14 13:45:00,61.53,61.56,61.52,61.56,61258.0,52.8197,52.8455,52.8111,52.8455,61258.0
2020-09-14 13:50:00,61.55,61.59,61.55,61.59,11531.0,52.8369,52.8712,52.8369,52.8712,11531.0
2020-09-14 13:55:00,61.59,61.59,61.58,61.59,20684.0,52.8712,52.8712,52.8626,52.8712,20684.0
2020-09-14 14:00:00,61.58,61.59,61.55,61.58,41489.0,52.8626,52.8712,52.8369,52.8626,41489.0
2020-09-14 14:05:00,61.59,61.63,61.59,61.63,39902.0,52.8712,52.9055,52.8712,52.9055,39902.0
2020-09-14 14:10:00,61.63,61.64,61.62,61.63,17891.0,52.9055,52.9141,52.897,52.9055,17891.0
2020-09-14 14:15:00,61.63,61.64,61.61,61.62,42364.0,52.9055,52.9141,52.8884,52.897,42364.0
2020-09-14 14:20:00,61.62,61.64,61.6,61.64,28198.0,52.897,52.9141,52.8798,52.9141,28198.0
2020-09-14 14:25:00,61.63,61.63,61.6,61.61,37737.0,52.9055,52.9055,52.8798,52.8884,37737.0
2020-09-14 14:30:00,61.61,61.63,61.6,61.61,27544.0,52.8884,52.9055,52.8798,52.8884,27544.0
2020-09-14 14:35:00,61.61,61.62,61.59,61.6,24902.0,52.8884,52.897,52.8712,52.8798,24902.0
2020-09-14 14:40:00,61.6,61.63,61.57,61.61,32076.0,52.8798,52.9055,52.854,52.8884,32076.0
2020-09-14 14:45:00,61.61,61.61,61.58,61.6,25938.0,52.8884,52.8884,52.8626,52.8798,25938.0
2020-09-14 14:50:00,61.6,61.65,61.59,61.59,63671.0,52.8798,52.9227,52.8712,52.8712,63671.0
2020-09-14 14:55:00,61.58,61.61,61.53,61.6,77964.0,52.8626,52.8884,52.8197,52.8798,77964.0
2020-09-14 15:00:00,61.6,61.62,61.57,61.59,46249.0,52.8798,52.897,52.854,52.8712,46249.0
2020-09-14 15:05:00,61.6,61.63,61.58,61.62,48775.0,52.8798,52.9055,52.8626,52.897,48775.0
2020-09-14 15:10:00,61.61,61.61,61.56,61.58,55159.0,52.8884,52.8884,52.8455,52.8626,55159.0
2020-09-14 15:15:00,61.58,61.63,61.55,61.62,57119.0,52.8626,52.9055,52.8369,52.897,57119.0
2020-09-14 15:20:00,61.62,61.62,61.52,61.55,47277.0,52.897,52.897,52.8111,52.8369,47277.0
2020-09-14 15:25:00,61.55,61.62,61.55,61.6,85541.0,52.8369,52.897,52.8369,52.8798,85541.0
2020-09-14 15:30:00,61.61,61.62,61.56,61.59,73955.0,52.8884,52.897,52.8455,52.8712,73955.0
2020-09-14 15:35:00,61.59,61.64,61.57,61.62,89424.0,52.8712,52.9141,52.854,52.897,89424.0
2020-09-14 15:40:00,61.62,61.65,61.61,61.65,56986.0,52.897,52.9227,52.8884,52.9227,56986.0
2020-09-14 15:45:00,61.65,61.68,61.62,61.68,76951.0,52.9227,52.9485,52.897,52.9485,76951.0
2020-09-14 15:50:00,61.68,61.69,61.65,61.65,91483.0,52.9485,52.9571,52.9227,52.9227,91483.0
2020-09-14 15:55:00,61.65,61.65,61.54,61.54,173307.0,52.9227,52.9227,52.8283,52.8283,173307.0
2020-09-15 09:30:00,62.2,62.2,62.14,62.18,91518.0,53.3949,53.3949,53.3433,53.3777,91518.0
2020-09-15 09:35:00,62.16,62.19,62.13,62.17,10104.0,53.3605,53.3863,53.3348,53.3691,10104.0
2020-09-15 09:40:00,62.17,62.19,62.13,62.14,7221.0,53.3691,53.3863,53.3348,53.3433,7221.0
2020-09-15 09:45:00,62.12,62.14,62.04,62.04,77470.0,53.3262,53.3433,53.2575,53.2575,77470.0
2020-09-15 09:50:00,62.04,62.07,62.02,62.06,30462.0,53.2575,53.2833,53.2403,53.2747,30462.0
2020-09-15 09:55:00,62.07,62.07,62.03,62.07,39591.0,53.2833,53.2833,53.2489,53.2833,39591.0
2020-09-15 10:00:00,62.08,62.09,62.05,62.09,105490.0,53.2918,53.3004,53.2661,53.3004,105490.0
2020-09-15 10:05:00,62.09,62.1,62.0,62.03,21792.0,53.3004,53.309,53.2232,53.2489,21792.0
2020-09-15 10:10:00,62.03,62.06,62.01,62.05,29240.0,53.2489,53.2747,53.2318,53.2661,29240.0
2020-09-15 10:15:00,62.04,62.05,62.01,62.02,25621.0,53.2575,53.2661,53.2318,53.2403,25621.0
2020-09-15 10:20:00,62.0,62.03,61.95,61.95,23829.0,53.2232,53.2489,53.1802,53.1802,23829.0
2020-09-15 10:25:00,61.96,62.03,61.95,62.03,49901.0,53.1888,53.2489,53.1802,53.2489,49901.0
2020-09-15 10:30:00,62.04,62.04,61.99,61.99,36834.0,53.2575,53.2575,53.2146,53.2146,36834.0
2020-09-15 10:35:00,62.0,62.05,61.99,62.0,78824.0,53.2232,53.2661,53.2146,53.2232,78824.0
2020-09-15 10:40:00,61.99,61.99,61.93,61.93,18497.0,53.2146,53.2146,53.1631,53.1631,18497.0
2020-09-15 10:45:00,61.93,62.01,61.92,62.0,41479.0,53.1631,53.2318,53.1545,53.2232,41479.0
2020-09-15 10:50:00,62.0,62.05,61.99,62.04,37285.0,53.2232,53.2661,53.2146,53.2575,37285.0
2020-09-15 10:55:00,62.04,62.06,62.01,62.05,135899.0,53.2575,53.2747,53.2318,53.2661,135899.0
2020-09-15 11:00:00,62.03,62.05,62.01,62.04,44915.0,53.2489,53.2661,53.2318,53.2575,44915.0
2020-09-15 11:05:00,62.03,62.07,62.02,62.05,16669.0,53.2489,53.2833,53.2403,53.2661,16669.0
2020-09-15 11:10:00,62.07,62.07,62.03,62.05,21146.0,53.2833,53.2833,53.2489,53.2661,21146.0
2020-09-15 11:15:00,62.04,62.06,62.01,62.02,38548.0,53.2575,53.2747,53.2318,53.2403,38548.0
2020-09-15 11:20:00,62.02,62.04,62.0,62.02,37321.0,53.2403,53.2575,53.2232,53.2403,37321.0
2020-09-15 11:25:00,62.01,62.03,61.98,62.02,84534.0,53.2318,53.2489,53.206,53.2403,84534.0
2020-09-15 11:30:00,62.02,62.05,61.98,61.99,40121.0,53.2403,53.2661,53.206,53.2146,40121.0
2020-09-15 11:35:00,62.0,62.02,61.98,62.01,50851.0,53.2232,53.2403,53.206,53.2318,50851.0
2020-09-15 11:40:00,62.0,62.01,61.98,61.98,61712.0,53.2232,53.2318,53.206,53.206,61712.0
2020-09-15 11:45:00,62.0,62.0,61.98,62.0,15817.0,53.2232,53.2232,53.206,53.2232,15817.0
2020-09-15 11:50:00,62.0,62.0,61.97,61.98,11366.0,53.2232,53.2232,53.1974,53.206,11366.0
2020-09-15 11:55:00,61.97,61.99,61.95,61.97,95865.0,53.1974,53.2146,53.1802,53.1974,95865.0
2020-09-15 12:00:00,61.97,62.02,61.97,62.01,35022.0,53.1974,53.2403,53.1974,53.2318,35022.0
2020-09-15 12:05:00,62.0,62.03,61.98,61.98,29871.0,53.2232,53.2489,53.206,53.206,29871.0
2020-09-15 12:10:00,61.98,62.0,61.97,62.0,32419.0,53.206,53.2232,53.1974,53.2232,32419.0
2020-09-15 12:15:00,62.0,62.01,61.98,62.01,26088.0,53.2232,53.2318,53.206,53.2318,26088.0
2020-09-15 12:20:00,62.0,62.01,61.98,62.0,36762.0,53.2232,53.2318,53.206,53.2232,36762.0
2020-09-15 12:25:00,61.99,62.02,61.98,62.01,21941.0,53.2146,53.2403,53.206,53.2318,21941.0
2020-09-15 12:30:00,62.01,62.02,62.0,62.02,27586.0,53.2318,53.2403,53.2232,53.2403,27586.0
2020-09-15 12:35:00,62.02,62.02,62.0,62.02,16471.0,53.2403,53.2403,53.2232,53.2403,16471.0
2020-09-15 12:40:00,62.02,62.04,62.01,62.04,27039.0,53.2403,53.2575,53.2318,53.2575,27039.0
2020-09-15 12:45:00,62.04,62.05,62.02,62.03,49869.0,53.2575,53.2661,53.2403,53.2489,49869.0
2020-09-15 12:50:00,62.02,62.03,62.0,62.03,75132.0,53.2403,53.2489,53.2232,53.2489,75132.0
2020-09-15 12:55:00,62.02,62.04,62.01,62.03,43688.0,53.2403,53.2575,53.2318,53.2489,43688.0
2020-09-15 13:00:00,62.04,62.06,62.02,62.02,44364.0,53.2575,53.2747,53.2403,53.2403,44364.0
2020-09-15 13:05:00,62.03,62.06,62.01,62.05,21707.0,53.2489,53.2747,53.2318,53.2661,21707.0
2020-09-15 13:10:00,62.05,62.06,62.04,62.05,52534.0,53.2661,53.2747,53.2575,53.2661,52534.0
2020-09-15 13:15:00,62.05,62.06,62.03,62.03,21796.0,53.2661,53.2747,53.2489,53.2489,21796.0
2020-09-15 13:20:00,62.04,62.04,62.0,62.01,93853.0,53.2575,53.2575,53.2232,53.2318,93853.0
2020-09-15 13:25:00,62.01,62.01,62.0,62.01,40800.0,53.2318,53.2318,53.2232,53.2318,40800.0
2020-09-15 13:30:00,62.0,62.0,61.98,62.0,25592.0,53.2232,53.2232,53.206,53.2232,25592.0
2020-09-15 13:35:00,62.0,62.02,62.0,62.01,46502.0,53.2232,53.2403,53.2232,53.2318,46502.0
2020-09-15 13:40:00,62.0,62.01,62.0,62.01,31338.0,53.2232,53.2318,53.2232,53.2318,31338.0
2020-09-15 13:45:00,62.01,62.01,61.99,62.01,22100.0,53.2318,53.2318,53.2146,53.2318,22100.0
2020-09-15 13:50:00,62.01,62.03,62.0,62.02,22453.0,53.2318,53.2489,53.2232,53.2403,22453.0
2020-09-15 13:55:00,62.02,62.02,61.97,61.98,19093.0,53.2403,53.2403,53.1974,53.206,19093.0
2020-09-15 14:00:00,61.98,61.99,61.94,61.95,62236.0,53.206,53.2146,53.1717,53.1802,62236.0
2020-09-15 14:05:00,61.95,61.96,61.9,61.92,28960.0,53.1802,53.1888,53.1373,53.1545,28960.0
2020-09-15 14:10:00,61.92,61.95,61.92,61.95,13617.0,53.1545,53.1802,53.1545,53.1802,13617.0
2020-09-15 14:15:00,61.95,61.95,61.92,61.94,30945.0,53.1802,53.1802,53.1545,53.1717,30945.0
2020-09-15 14:20:00,61.93,61.95,61.92,61.95,75898.0,53.1631,53.1802,53.1545,53.1802,75898.0
2020-09-15 14:25:00,61.95,61.95,61.9,61.93,268340.0,53.1802,53.1802,53.1373,53.1631,268340.0
2020-09-15 14:30:00,61.91,61.94,61.89,61.92,812711.0,53.1459,53.1717,53.1287,53.1545,812711.0
2020-09-15 14:35:00,61.91,61.95,61.91,61.94,22640.0,53.1459,53.1802,53.1459,53.1717,22640.0
2020-09-15 14:40:00,61.94,61.97,61.94,61.97,29467.0,53.1717,53.1974,53.1717,53.1974,29467.0
2020-09-15 14:45:00,61.96,61.97,61.96,61.97,44355.0,53.1888,53.1974,53.1888,53.1974,44355.0
2020-09-15 14:50:00,61.98,61.99,61.96,61.98,72542.0,53.206,53.2146,53.1888,53.206,72542.0
2020-09-15 14:55:00,61.99,61.99,61.96,61.99,32241.0,53.2146,53.2146,53.1888,53.2146,32241.0
2020-09-15 15:00:00,62.0,62.0,61.95,61.95,30554.0,53.2232,53.2232,53.1802,53.1802,30554.0
2020-09-15 15:05:00,61.95,61.95,61.87,61.89,53637.0,53.1802,53.1802,53.1116,53.1287,53637.0
2020-09-15 15:10:00,61.89,61.9,61.86,61.87,28191.0,53.1287,53.1373,53.103,53.1116,28191.0
2020-09-15 15:15:00,61.86,61.91,61.86,61.9,57828.0,53.103,53.1459,53.103,53.1373,57828.0
2020-09-15 15:20:00,61.91,61.91,61.87,61.89,83584.0,53.1459,53.1459,53.1116,53.1287,83584.0
2020-09-15 15:25:00,61.89,61.92,61.87,61.92,42290.0,53.1287,53.1545,53.1116,53.1545,42290.0
2020-09-15 15:30:00,61.91,61.92,61.84,61.85,42276.0,53.1459,53.1545,53.0858,53.0944,42276.0
2020-09-15 15:35:00,61.86,61.87,61.82,61.85,39697.0,53.103,53.1116,53.0686,53.0944,39697.0
2020-09-15 15:40:00,61.85,61.87,61.82,61.86,60864.0,53.0944,53.1116,53.0686,53.103,60864.0
2020-09-15 15:45:00,61.86,61.9,61.85,61.9,82796.0,53.103,53.1373,53.0944,53.1373,82796.0
2020-09-15 15:50:00,61.9,61.95,61.88,61.94,115198.0,53.1373,53.1802,53.1202,53.1717,115198.0
2020-09-15 15:55:00,61.94,61.97,61.91,61.95,377117.0,53.1717,53.1974,53.1459,53.1802,377117.0
2020-09-16 09:30:00,62.15,62.19,62.14,62.15,133001.0,53.3519,53.3863,53.3433,53.3519,133001.0
2020-09-16 09:35:00,62.15,62.2,62.11,62.17,107751.0,53.3519,53.3949,53.3176,53.3691,107751.0
2020-09-16 09:40:00,62.17,62.18,62.07,62.07,119326.0,53.3691,53.3777,53.2833,53.2833,119326.0
2020-09-16 09:45:00,62.05,62.13,62.05,62.11,101205.0,53.2661,53.3348,53.2661,53.3176,101205.0
2020-09-16 09:50:00,62.11,62.15,62.09,62.1,152572.0,53.3176,53.3519,53.3004,53.309,152572.0
2020-09-16 09:55:00,62.11,62.15,62.11,62.14,23863.0,53.3176,53.3519,53.3176,53.3433,23863.0
2020-09-16 10:00:00,62.14,62.19,62.13,62.17,55056.0,53.3433,53.3863,53.3348,53.3691,55056.0
2020-09-16 10:05:00,62.17,62.2,62.16,62.19,21107.0,53.3691,53.3949,53.3605,53.3863,21107.0
2020-09-16 10:10:00,62.19,62.21,62.15,62.16,76109.0,53.3863,53.4034,53.3519,53.3605,76109.0
2020-09-16 10:15:00,62.16,62.18,62.13,62.14,65602.0,53.3605,53.3777,53.3348,53.3433,65602.0
2020-09-16 10:20:00,62.13,62.15,62.06,62.09,91818.0,53.3348,53.3519,53.2747,53.3004,91818.0
2020-09-16 10:25:00,62.09,62.09,62.04,62.07,50397.0,53.3004,53.3004,53.2575,53.2833,50397.0
2020-09-16 10:30:00,62.07,62.1,62.06,62.07,44879.0,53.2833,53.309,53.2747,53.2833,44879.0
2020-09-16 10:35:00,62.06,62.13,62.05,62.11,30898.0,53.2747,53.3348,53.2661,53.3176,30898.0
2020-09-16 10:40:00,62.11,62.17,62.11,62.12,64621.0,53.3176,53.3691,53.3176,53.3262,64621.0
2020-09-16 10:45:00,62.12,62.13,62.09,62.09,49758.0,53.3262,53.3348,53.3004,53.3004,49758.0
2020-09-16 10:50:00,62.11,62.13,62.1,62.1,97404.0,53.3176,53.3348,53.309,53.309,97404.0
2020-09-16 10:55:00,62.1,62.16,62.1,62.15,48942.0,53.309,53.3605,53.309,53.3519,48942.0
2020-09-16 11:00:00,62.14,62.22,62.14,62.22,39662.0,53.3433,53.412,53.3433,53.412,39662.0
2020-09-16 11:05:00,62.22,62.23,62.19,62.21,48443.0,53.412,53.4206,53.3863,53.4034,48443.0
2020-09-16 11:10:00,62.21,62.27,62.19,62.26,47254.0,53.4034,53.4549,53.3863,53.4464,47254.0
2020-09-16 11:15:00,62.27,62.28,62.25,62.26,49828.0,53.4549,53.4635,53.4378,53.4464,49828.0
2020-09-16 11:20:00,62.26,62.31,62.25,62.31,38198.0,53.4464,53.4893,53.4378,53.4893,38198.0
2020-09-16 11:25:00,62.31,62.32,62.28,62.31,48700.0,53.4893,53.4979,53.4635,53.4893,48700.0
2020-09-16 11:30:00,62.31,62.35,62.27,62.34,117470.0,53.4893,53.5236,53.4549,53.515,117470.0
2020-09-16 11:35:00,62.35,62.37,62.31,62.32,84989.0,53.5236,53.5408,53.4893,53.4979,84989.0
2020-09-16 11:40:00,62.31,62.32,62.3,62.3,22188.0,53.4893,53.4979,53.4807,53.4807,22188.0
2020-09-16 11:45:00,62.32,62.33,62.29,62.32,28940.0,53.4979,53.5065,53.4721,53.4979,28940.0
2020-09-16 11:50:00,62.32,62.32,62.3,62.3,14281.0,53.4979,53.4979,53.4807,53.4807,14281.0
2020-09-16 11:55:00,62.3,62.31,62.26,62.26,57564.0,53.4807,53.4893,53.4464,53.4464,57564.0
2020-09-16 12:00:00,62.26,62.28,62.25,62.27,41538.0,53.4464,53.4635,53.4378,53.4549,41538.0
2020-09-16 12:05:00,62.26,62.28,62.25,62.28,16833.0,53.4464,53.4635,53.4378,53.4635,16833.0
2020-09-16 12:10:00,62.28,62.29,62.24,62.25,21343.0,53.4635,53.4721,53.4292,53.4378,21343.0
2020-09-16 12:15:00,62.24,62.24,62.22,62.24,26616.0,53.4292,53.4292,53.412,53.4292,26616.0
2020-09-16 12:20:00,62.25,62.26,62.23,62.23,42041.0,53.4378,53.4464,53.4206,53.4206,42041.0
2020-09-16 12:25:00,62.23,62.25,62.22,62.25,16086.0,53.4206,53.4378,53.412,53.4378,16086.0
2020-09-16 12:30:00,62.24,62.25,62.22,62.22,19262.0,53.4292,53.4378,53.412,53.412,19262.0
2020-09-16 12:35:00,62.22,62.24,62.22,62.24,21147.0,53.412,53.4292,53.412,53.4292,21147.0
2020-09-16 12:40:00,62.25,62.25,62.21,62.23,45974.0,53.4378,53.4378,53.4034,53.4206,45974.0
2020-09-16 12:45:00,62.23,62.23,62.18,62.18,31487.0,53.4206,53.4206,53.3777,53.3777,31487.0
2020-09-16 12:50:00,62.18,62.19,62.17,62.18,17170.0,53.3777,53.3863,53.3691,53.3777,17170.0
2020-09-16 12:55:00,62.19,62.2,62.18,62.18,15465.0,53.3863,53.3949,53.3777,53.3777,15465.0
2020-09-16 13:00:00,62.19,62.22,62.18,62.22,10147.0,53.3863,53.412,53.3777,53.412,10147.0
2020-09-16 13:05:00,62.22,62.22,62.19,62.21,30819.0,53.412,53.412,53.3863,53.4034,30819.0
2020-09-16 13:10:00,62.21,62.22,62.17,62.22,35932.0,53.4034,53.412,53.3691,53.412,35932.0
2020-09-16 13:15:00,62.21,62.22,62.18,62.19,31019.0,53.4034,53.412,53.3777,53.3863,31019.0
2020-09-16 13:20:00,62.19,62.2,62.17,62.18,91684.0,53.3863,53.3949,53.3691,53.3777,91684.0
2020-09-16 13:25:00,62.18,62.2,62.11,62.12,46545.0,53.3777,53.3949,53.3176,53.3262,46545.0
2020-09-16 13:30:00,62.13,62.15,62.1,62.12,63350.0,53.3348,53.3519,53.309,53.3262,63350.0
2020-09-16 13:35:00,62.13,62.13,62.08,62.11,21116.0,53.3348,53.3348,53.2918,53.3176,21116.0
2020-09-16 13:40:00,62.11,62.13,62.09,62.12,47011.0,53.3176,53.3348,53.3004,53.3262,47011.0
2020-09-16 13:45:00,62.13,62.15,62.11,62.14,26396.0,53.3348,53.3519,53.3176,53.3433,26396.0
2020-09-16 13:50:00,62.14,62.17,62.13,62.17,39477.0,53.3433,53.3691,53.3348,53.3691,39477.0
2020-09-16 13:55:00,62.16,62.23,62.16,62.21,116820.0,53.3605,53.4206,53.3605,53.4034,116820.0
2020-09-16 14:00:00,62.23,62.39,62.14,62.22,221379.0,53.4206,53.558,53.3433,53.412,221379.0
2020-09-16 14:05:00,62.23,62.24,62.12,62.16,111620.0,53.4206,53.4292,53.3262,53.3605,111620.0
2020-09-16 14:10:00,62.18,62.28,62.13,62.27,96466.0,53.3777,53.4635,53.3348,53.4549,96466.0
2020-09-16 14:15:00,62.25,62.34,62.25,62.3,88626.0,53.4378,53.515,53.4378,53.4807,88626.0
2020-09-16 14:20:00,62.3,62.34,62.29,62.3,33087.0,53.4807,53.515,53.4721,53.4807,33087.0
2020-09-16 14:25:00,62.33,62.33,62.28,62.3,16936.0,53.5065,53.5065,53.4635,53.4807,16936.0
2020-09-16 14:30:00,62.31,62.35,62.24,62.32,60348.0,53.4893,53.5236,53.4292,53.4979,60348.0
2020-09-16 14:35:00,62.32,62.42,62.29,62.41,40876.0,53.4979,53.5837,53.4721,53.5751,40876.0
2020-09-16 14:40:00,62.41,62.42,62.27,62.29,48405.0,53.5751,53.5837,53.4549,53.4721,48405.0
2020-09-16 14:45:00,62.28,62.29,62.22,62.28,44795.0,53.4635,53.4721,53.412,53.4635,44795.0
2020-09-16 14:50:00,62.29,62.29,62.1,62.16,71293.0,53.4721,53.4721,53.309,53.3605,71293.0
2020-09-16 14:55:00,62.16,62.18,62.1,62.16,65095.0,53.3605,53.3777,53.309,53.3605,65095.0
2020-09-16 15:00:00,62.17,62.25,62.17,62.23,127730.0,53.3691,53.4378,53.3691,53.4206,127730.0
2020-09-16 15:05:00,62.21,62.21,62.09,62.1,81905.0,53.4034,53.4034,53.3004,53.309,81905.0
2020-09-16 15:10:00,62.11,62.12,61.95,62.04,229255.0,53.3176,53.3262,53.1802,53.2575,229255.0
2020-09-16 15:15:00,62.04,62.07,61.97,62.07,72320.0,53.2575,53.2833,53.1974,53.2833,72320.0
2020-09-16 15:20:00,62.07,62.08,62.03,62.03,53757.0,53.2833,53.2918,53.2489,53.2489,53757.0
2020-09-16 15:25:00,62.03,62.07,61.98,61.98,62703.0,53.2489,53.2833,53.206,53.206,62703.0
2020-09-16 15:30:00,61.98,62.0,61.9,61.97,96865.0,53.206,53.2232,53.1373,53.1974,96865.0
2020-09-16 15:35:00,61.99,62.05,61.92,61.95,79340.0,53.2146,53.2661,53.1545,53.1802,79340.0
2020-09-16 15:40:00,61.94,62.02,61.89,62.01,68835.0,53.1717,53.2403,53.1287,53.2318,68835.0
2020-09-16 15:45:00,62.02,62.11,62.01,62.04,92714.0,53.2403,53.3176,53.2318,53.2575,92714.0
2020-09-16 15:50:00,62.05,62.06,61.96,61.97,227060.0,53.2661,53.2747,53.1888,53.1974,227060.0
2020-09-16 15:55:00,61.98,62.01,61.94,61.98,333435.0,53.206,53.2318,53.1717,53.206,333435.0
2020-09-17 09:30:00,61.61,61.67,61.6,61.65,113104.0,52.8884,52.9399,52.8798,52.9227,113104.0
2020-09-17 09:35:00,61.65,61.73,61.64,61.69,87692.0,52.9227,52.9914,52.9141,52.9571,87692.0
2020-09-17 09:40:00,61.69,61.7,61.63,61.68,95216.0,52.9571,52.9656,52.9055,52.9485,95216.0
2020-09-17 09:45:00,61.7,61.77,61.7,61.71,71478.0,52.9656,53.0257,52.9656,52.9742,71478.0
2020-09-17 09:50:00,61.71,61.83,61.7,61.82,53295.0,52.9742,53.0772,52.9656,53.0686,53295.0
2020-09-17 09:55:00,61.81,61.83,61.78,61.8,23905.0,53.0601,53.0772,53.0343,53.0515,23905.0
2020-09-17 10:00:00,61.81,61.85,61.78,61.8,66900.0,53.0601,53.0944,53.0343,53.0515,66900.0
2020-09-17 10:05:00,61.8,61.91,61.8,61.88,44654.0,53.0515,53.1459,53.0515,53.1202,44654.0
2020-09-17 10:10:00,61.87,61.97,61.87,61.92,50047.0,53.1116,53.1974,53.1116,53.1545,50047.0
2020-09-17 10:15:00,61.91,61.92,61.87,61.9,34629.0,53.1459,53.1545,53.1116,53.1373,34629.0
2020-09-17 10:20:00,61.9,61.97,61.87,61.87,23249.0,53.1373,53.1974,53.1116,53.1116,23249.0
2020-09-17 10:25:00,61.87,61.87,61.83,61.86,25610.0,53.1116,53.1116,53.0772,53.103,25610.0
2020-09-17 10:30:00,61.87,61.98,61.84,61.98,187544.0,53.1116,53.206,53.0858,53.206,187544.0
2020-09-17 10:35:00,61.98,62.04,61.9,61.94,237259.0,53.206,53.2575,53.1373,53.1717,237259.0
2020-09-17 10:40:00,61.94,62.01,61.93,61.95,44707.0,53.1717,53.2318,53.1631,53.1802,44707.0
2020-09-17 10:45:00,61.95,62.0,61.95,61.98,49141.0,53.1802,53.2232,53.1802,53.206,49141.0
2020-09-17 10:50:00,61.99,62.02,61.97,61.99,23589.0,53.2146,53.2403,53.1974,53.2146,23589.0
2020-09-17 10:55:00,61.99,61.99,61.91,61.92,452304.0,53.2146,53.2146,53.1459,53.1545,452304.0
2020-09-17 11:00:00,61.93,62.05,61.93,62.04,62381.0,53.1631,53.2661,53.1631,53.2575,62381.0
2020-09-17 11:05:00,62.03,62.07,62.0,62.02,49188.0,53.2489,53.2833,53.2232,53.2403,49188.0
2020-09-17 11:10:00,62.02,62.04,61.99,62.01,33928.0,53.2403,53.2575,53.2146,53.2318,33928.0
2020-09-17 11:15:00,62.04,62.08,62.01,62.02,53183.0,53.2575,53.2918,53.2318,53.2403,53183.0
2020-09-17 11:20:00,62.03,62.05,62.01,62.02,30580.0,53.2489,53.2661,53.2318,53.2403,30580.0
2020-09-17 11:25:00,62.03,62.03,61.98,62.01,20778.0,53.2489,53.2489,53.206,53.2318,20778.0
2020-09-17 11:30:00,62.01,62.02,61.93,61.93,323440.0,53.2318,53.2403,53.1631,53.1631,323440.0
2020-09-17 11:35:00,61.94,61.96,61.9,61.91,13733.0,53.1717,53.1888,53.1373,53.1459,13733.0
2020-09-17 11:40:00,61.93,61.94,61.89,61.92,40479.0,53.1631,53.1717,53.1287,53.1545,40479.0
2020-09-17 11:45:00,61.91,61.91,61.88,61.89,26823.0,53.1459,53.1459,53.1202,53.1287,26823.0
2020-09-17 11:50:00,61.9,61.9,61.88,61.9,5647.0,53.1373,53.1373,53.1202,53.1373,5647.0
2020-09-17 11:55:00,61.9,61.91,61.85,61.86,43629.0,53.1373,53.1459,53.0944,53.103,43629.0
2020-09-17 12:00:00,61.86,61.91,61.85,61.88,108818.0,53.103,53.1459,53.0944,53.1202,108818.0
2020-09-17 12:05:00,61.89,61.91,61.84,61.84,296595.0,53.1287,53.1459,53.0858,53.0858,296595.0
2020-09-17 12:10:00,61.84,61.85,61.78,61.79,232549.0,53.0858,53.0944,53.0343,53.0429,232549.0
2020-09-17 12:15:00,61.79,61.82,61.72,61.75,358558.0,53.0429,53.0686,52.9828,53.0086,358558.0
2020-09-17 12:20:00,61.74,61.8,61.74,61.78,127509.0,53.0,53.0515,53.0,53.0343,127509.0
2020-09-17 12:25:00,61.78,61.81,61.73,61.8,79739.0,53.0343,53.0601,52.9914,53.0515,79739.0
2020-09-17 12:30:00,61.8,61.84,61.78,61.83,144508.0,53.0515,53.0858,53.0343,53.0772,144508.0
2020-09-17 12:35:00,61.84,61.86,61.81,61.85,101262.0,53.0858,53.103,53.0601,53.0944,101262.0
2020-09-17 12:40:00,61.85,61.87,61.82,61.84,72523.0,53.0944,53.1116,53.0686,53.0858,72523.0
2020-09-17 12:45:00,61.83,61.87,61.8,61.85,51565.0,53.0772,53.1116,53.0515,53.0944,51565.0
2020-09-17 12:50:00,61.85,61.88,61.82,61.85,59235.0,53.0944,53.1202,53.0686,53.0944,59235.0
2020-09-17 12:55:00,61.85,61.92,61.84,61.89,348486.0,53.0944,53.1545,53.0858,53.1287,348486.0
2020-09-17 13:00:00,61.88,61.91,61.87,61.89,53920.0,53.1202,53.1459,53.1116,53.1287,53920.0
2020-09-17 13:05:00,61.88,61.92,61.86,61.9,23184.0,53.1202,53.1545,53.103,53.1373,23184.0
2020-09-17 13:10:00,61.91,61.91,61.88,61.9,64848.0,53.1459,53.1459,53.1202,53.1373,64848.0
2020-09-17 13:15:00,61.9,61.91,61.86,61.87,27682.0,53.1373,53.1459,53.103,53.1116,27682.0
2020-09-17 13:20:00,61.87,61.9,61.87,61.89,42689.0,53.1116,53.1373,53.1116,53.1287,42689.0
2020-09-17 13:25:00,61.9,61.92,61.89,61.91,51700.0,53.1373,53.1545,53.1287,53.1459,51700.0
2020-09-17 13:30:00,61.9,61.95,61.89,61.94,38766.0,53.1373,53.1802,53.1287,53.1717,38766.0
2020-09-17 13:35:00,61.94,61.95,61.92,61.94,27969.0,53.1717,53.1802,53.1545,53.1717,27969.0
2020-09-17 13:40:00,61.94,61.97,61.92,61.95,33730.0,53.1717,53.1974,53.1545,53.1802,33730.0
2020-09-17 13:45:00,61.96,62.0,61.93,62.0,30282.0,53.1888,53.2232,53.1631,53.2232,30282.0
2020-09-17 13:50:00,61.99,61.99,61.96,61.97,37401.0,53.2146,53.2146,53.1888,53.1974,37401.0
2020-09-17 13:55:00,61.98,61.99,61.94,61.96,97935.0,53.206,53.2146,53.1717,53.1888,97935.0
2020-09-17 14:00:00,61.97,62.03,61.96,62.03,61662.0,53.1974,53.2489,53.1888,53.2489,61662.0
2020-09-17 14:05:00,62.02,62.05,62.01,62.03,44914.0,53.2403,53.2661,53.2318,53.2489,44914.0
2020-09-17 14:10:00,62.04,62.07,62.03,62.07,25238.0,53.2575,53.2833,53.2489,53.2833,25238.0
2020-09-17 14:15:00,62.07,62.08,62.05,62.05,55040.0,53.2833,53.2918,53.2661,53.2661,55040.0
2020-09-17 14:20:00,62.06,62.07,62.04,62.05,53296.0,53.2747,53.2833,53.2575,53.2661,53296.0
2020-09-17 14:25:00,62.05,62.06,61.97,61.98,40322.0,53.2661,53.2747,53.1974,53.206,40322.0
2020-09-17 14:30:00,61.97,61.99,61.95,61.97,35839.0,53.1974,53.2146,53.1802,53.1974,35839.0
2020-09-17 14:35:00,61.96,61.96,61.92,61.94,37783.0,53.1888,53.1888,53.1545,53.1717,37783.0
2020-09-17 14:40:00,61.94,61.97,61.91,61.97,44971.0,53.1717,53.1974,53.1459,53.1974,44971.0
2020-09-17 14:45:00,61.96,62.0,61.95,61.98,17866.0,53.1888,53.2232,53.1802,53.206,17866.0
2020-09-17 14:50:00,61.98,62.0,61.97,62.0,8718.0,53.206,53.2232,53.1974,53.2232,8718.0
2020-09-17 14:55:00,61.99,62.03,61.98,62.01,41725.0,53.2146,53.2489,53.206,53.2318,41725.0
2020-09-17 15:00:00,62.0,62.01,61.9,61.92,40855.0,53.2232,53.2318,53.1373,53.1545,40855.0
2020-09-17 15:05:00,61.92,61.98,61.9,61.97,32785.0,53.1545,53.206,53.1373,53.1974,32785.0
2020-09-17 15:10:00,61.98,62.05,61.98,62.04,59936.0,53.206,53.2661,53.206,53.2575,59936.0
2020-09-17 15:15:00,62.03,62.05,62.0,62.0,47372.0,53.2489,53.2661,53.2232,53.2232,47372.0
2020-09-17 15:20:00,62.0,62.03,61.98,61.99,54770.0,53.2232,53.2489,53.206,53.2146,54770.0
2020-09-17 15:25:00,61.99,62.0,61.97,62.0,76006.0,53.2146,53.2232,53.1974,53.2232,76006.0
2020-09-17 15:30:00,62.0,62.08,61.98,62.07,51102.0,53.2232,53.2918,53.206,53.2833,51102.0
2020-09-17 15:35:00,62.07,62.11,62.05,62.1,180128.0,53.2833,53.3176,53.2661,53.309,180128.0
2020-09-17 15:40:00,62.11,62.13,62.07,62.07,262699.0,53.3176,53.3348,53.2833,53.2833,262699.0
2020-09-17 15:45:00,62.08,62.11,62.03,62.1,145575.0,53.2918,53.3176,53.2489,53.309,145575.0
2020-09-17 15:50:00,62.09,62.12,62.07,62.1,84068.0,53.3004,53.3262,53.2833,53.309,84068.0
2020-09-17 15:55:00,62.09,62.12,62.05,62.11,258738.0,53.3004,53.3262,53.2661,53.3176,258738.0
2020-09-18 09:30:00,61.96,61.98,61.91,61.92,89533.0,53.1888,53.206,53.1459,53.1545,89533.0
2020-09-18 09:35:00,61.92,61.95,61.88,61.95,19955.0,53.1545,53.1802,53.1202,53.1802,19955.0
2020-09-18 09:40:00,61.94,61.96,61.89,61.91,27541.0,53.1717,53.1888,53.1287,53.1459,27541.0
2020-09-18 09:45:00,61.91,61.91,61.8,61.82,217724.0,53.1459,53.1459,53.0515,53.0686,217724.0
2020-09-18 09:50:00,61.82,61.86,61.77,61.84,53445.0,53.0686,53.103,53.0257,53.0858,53445.0
2020-09-18 09:55:00,61.84,61.88,61.81,61.88,39283.0,53.0858,53.1202,53.0601,53.1202,39283.0
2020-09-18 10:00:00,61.87,61.92,61.85,61.9,88887.0,53.1116,53.1545,53.0944,53.1373,88887.0
2020-09-18 10:05:00,61.9,61.94,61.87,61.92,84774.0,53.1373,53.1717,53.1116,53.1545,84774.0
2020-09-18 10:10:00,61.9,61.92,61.87,61.92,74302.0,53.1373,53.1545,53.1116,53.1545,74302.0
2020-09-18 10:15:00,61.93,61.98,61.91,61.93,88933.0,53.1631,53.206,53.1459,53.1631,88933.0
2020-09-18 10:20:00,61.94,61.97,61.91,61.94,27488.0,53.1717,53.1974,53.1459,53.1717,27488.0
2020-09-18 10:25:00,61.94,61.98,61.9,61.96,69256.0,53.1717,53.206,53.1373,53.1888,69256.0
2020-09-18 10:30:00,61.96,61.96,61.9,61.9,47549.0,53.1888,53.1888,53.1373,53.1373,47549.0
2020-09-18 10:35:00,61.9,61.93,61.87,61.91,57469.0,53.1373,53.1631,53.1116,53.1459,57469.0
2020-09-18 10:40:00,61.91,61.96,61.89,61.96,105636.0,53.1459,53.1888,53.1287,53.1888,105636.0
2020-09-18 10:45:00,61.96,61.97,61.89,61.95,59029.0,53.1888,53.1974,53.1287,53.1802,59029.0
2020-09-18 10:50:00,61.96,61.96,61.85,61.87,45093.0,53.1888,53.1888,53.0944,53.1116,45093.0
2020-09-18 10:55:00,61.87,61.92,61.86,61.88,57031.0,53.1116,53.1545,53.103,53.1202,57031.0
2020-09-18 11:00:00,61.88,61.91,61.85,61.9,94128.0,53.1202,53.1459,53.0944,53.1373,94128.0
2020-09-18 11:05:00,61.9,61.96,61.9,61.96,26061.0,53.1373,53.1888,53.1373,53.1888,26061.0
2020-09-18 11:10:00,61.95,61.97,61.92,61.94,91968.0,53.1802,53.1974,53.1545,53.1717,91968.0
2020-09-18 11:15:00,61.95,61.98,61.9,61.91,68204.0,53.1802,53.206,53.1373,53.1459,68204.0
2020-09-18 11:20:00,61.9,61.96,61.9,61.92,53507.0,53.1373,53.1888,53.1373,53.1545,53507.0
2020-09-18 11:25:00,61.93,61.96,61.91,61.92,81457.0,53.1631,53.1888,53.1459,53.1545,81457.0
2020-09-18 11:30:00,61.93,61.95,61.8,61.8,226591.0,53.1631,53.1802,53.0515,53.0515,226591.0
2020-09-18 11:35:00,61.8,61.88,61.79,61.88,79062.0,53.0515,53.1202,53.0429,53.1202,79062.0
2020-09-18 11:40:00,61.88,61.88,61.81,61.81,22260.0,53.1202,53.1202,53.0601,53.0601,22260.0
2020-09-18 11:45:00,61.82,61.92,61.81,61.92,52824.0,53.0686,53.1545,53.0601,53.1545,52824.0
2020-09-18 11:50:00,61.92,61.92,61.87,61.87,16297.0,53.1545,53.1545,53.1116,53.1116,16297.0
2020-09-18 11:55:00,61.88,61.93,61.86,61.9,40328.0,53.1202,53.1631,53.103,53.1373,40328.0
2020-09-18 12:00:00,61.89,61.93,61.87,61.88,31321.0,53.1287,53.1631,53.1116,53.1202,31321.0
2020-09-18 12:05:00,61.88,61.93,61.87,61.93,23946.0,53.1202,53.1631,53.1116,53.1631,23946.0
2020-09-18 12:10:00,61.92,61.93,61.87,61.88,63656.0,53.1545,53.1631,53.1116,53.1202,63656.0
2020-09-18 12:15:00,61.88,61.88,61.81,61.81,62211.0,53.1202,53.1202,53.0601,53.0601,62211.0
2020-09-18 12:20:00,61.82,61.83,61.79,61.83,28411.0,53.0686,53.0772,53.0429,53.0772,28411.0
2020-09-18 12:25:00,61.83,61.85,61.81,61.85,31734.0,53.0772,53.0944,53.0601,53.0944,31734.0
2020-09-18 12:30:00,61.85,61.85,61.77,61.78,42890.0,53.0944,53.0944,53.0257,53.0343,42890.0
2020-09-18 12:35:00,61.8,61.81,61.77,61.78,30824.0,53.0515,53.0601,53.0257,53.0343,30824.0
2020-09-18 12:40:00,61.77,61.78,61.72,61.73,63813.0,53.0257,53.0343,52.9828,52.9914,63813.0
2020-09-18 12:45:00,61.74,61.76,61.74,61.74,33662.0,53.0,53.0171,53.0,53.0,33662.0
2020-09-18 12:50:00,61.73,61.77,61.72,61.74,43520.0,52.9914,53.0257,52.9828,53.0,43520.0
2020-09-18 12:55:00,61.75,61.77,61.73,61.75,73557.0,53.0086,53.0257,52.9914,53.0086,73557.0
2020-09-18 13:00:00,61.76,61.77,61.72,61.75,20647.0,53.0171,53.0257,52.9828,53.0086,20647.0
2020-09-18 13:05:00,61.75,61.75,61.7,61.71,42412.0,53.0086,53.0086,52.9656,52.9742,42412.0
2020-09-18 13:10:00,61.71,61.76,61.69,61.74,44679.0,52.9742,53.0171,52.9571,53.0,44679.0
2020-09-18 13:15:00,61.74,61.74,61.65,61.66,47280.0,53.0,53.0,52.9227,52.9313,47280.0
2020-09-18 13:20:00,61.67,61.68,61.63,61.64,27763.0,52.9399,52.9485,52.9055,52.9141,27763.0
2020-09-18 13:25:00,61.63,61.64,61.52,61.52,74920.0,52.9055,52.9141,52.8111,52.8111,74920.0
2020-09-18 13:30:00,61.52,61.54,61.42,61.53,119489.0,52.8111,52.8283,52.7253,52.8197,119489.0
2020-09-18 13:35:00,61.53,61.53,61.46,61.52,48824.0,52.8197,52.8197,52.7596,52.8111,48824.0
2020-09-18 13:40:00,61.52,61.54,61.49,61.54,74452.0,52.8111,52.8283,52.7854,52.8283,74452.0
2020-09-18 13:45:00,61.53,61.59,61.52,61.58,56658.0,52.8197,52.8712,52.8111,52.8626,56658.0
2020-09-18 13:50:00,61.58,61.63,61.56,61.62,31239.0,52.8626,52.9055,52.8455,52.897,31239.0
2020-09-18 13:55:00,61.63,61.67,61.61,61.66,85307.0,52.9055,52.9399,52.8884,52.9313,85307.0
2020-09-18 14:00:00,61.66,61.66,61.61,61.64,158880.0,52.9313,52.9313,52.8884,52.9141,158880.0
2020-09-18 14:05:00,61.65,61.69,61.65,61.68,94080.0,52.9227,52.9571,52.9227,52.9485,94080.0
2020-09-18 14:10:00,61.68,61.71,61.67,61.7,39270.0,52.9485,52.9742,52.9399,52.9656,39270.0
2020-09-18 14:15:00,61.69,61.7,61.64,61.64,98315.0,52.9571,52.9656,52.9141,52.9141,98315.0
2020-09-18 14:20:00,61.65,61.74,61.64,61.72,97306.0,52.9227,53.0,52.9141,52.9828,97306.0
2020-09-18 14:25:00,61.73,61.75,61.71,61.73,25446.0,52.9914,53.0086,52.9742,52.9914,25446.0
2020-09-18 14:30:00,61.72,61.74,61.7,61.73,30961.0,52.9828,53.0,52.9656,52.9914,30961.0
2020-09-18 14:35:00,61.72,61.74,61.71,61.72,51113.0,52.9828,53.0,52.9742,52.9828,51113.0
2020-09-18 14:40:00,61.72,61.75,61.68,61.69,75840.0,52.9828,53.0086,52.9485,52.9571,75840.0
2020-09-18 14:45:00,61.7,61.73,61.69,61.73,63115.0,52.9656,52.9914,52.9571,52.9914,63115.0
2020-09-18 14:50:00,61.72,61.74,61.69,61.7,83233.0,52.9828,53.0,52.9571,52.9656,83233.0
2020-09-18 14:55:00,61.7,61.74,61.7,61.74,40747.0,52.9656,53.0,52.9656,53.0,40747.0
2020-09-18 15:00:00,61.76,61.78,61.73,61.77,97596.0,53.0171,53.0343,52.9914,53.0257,97596.0
2020-09-18 15:05:00,61.77,61.78,61.74,61.75,30106.0,53.0257,53.0343,53.0,53.0086,30106.0
2020-09-18 15:10:00,61.76,61.78,61.75,61.75,83708.0,53.0171,53.0343,53.0086,53.0086,83708.0
2020-09-18 15:15:00,61.76,61.78,61.72,61.72,61469.0,53.0171,53.0343,52.9828,52.9828,61469.0
2020-09-18 15:20:00,61.72,61.73,61.69,61.71,140492.0,52.9828,52.9914,52.9571,52.9742,140492.0
2020-09-18 15:25:00,61.71,61.75,61.71,61.75,106721.0,52.9742,53.0086,52.9742,53.0086,106721.0
2020-09-18 15:30:00,61.75,61.77,61.69,61.72,97325.0,53.0086,53.0257,52.9571,52.9828,97325.0
2020-09-18 15:35:00,61.73,61.73,61.68,61.71,178727.0,52.9914,52.9914,52.9485,52.9742,178727.0
2020-09-18 15:40:00,61.71,61.72,61.67,61.68,55686.0,52.9742,52.9828,52.9399,52.9485,55686.0
2020-09-18 15:45:00,61.67,61.7,61.67,61.68,106744.0,52.9399,52.9656,52.9399,52.9485,106744.0
2020-09-18 15:50:00,61.68,61.68,61.63,61.66,89003.0,52.9485,52.9485,52.9055,52.9313,89003.0
2020-09-18 15:55:00,61.67,61.69,61.63,61.64,188104.0,52.9399,52.9571,52.9055,52.9141,188104.0
2020-09-21 09:30:00,60.02,60.11,59.95,59.96,168133.0,51.5235,51.6007,51.4634,51.472,168133.0
2020-09-21 09:35:00,59.96,59.97,59.8,59.81,91525.0,51.472,51.4805,51.3346,51.3432,91525.0
2020-09-21 09:40:00,59.8,59.86,59.75,59.83,47247.0,51.3346,51.3861,51.2917,51.3604,47247.0
2020-09-21 09:45:00,59.82,59.97,59.78,59.94,132099.0,51.3518,51.4805,51.3174,51.4548,132099.0
2020-09-21 09:50:00,59.94,59.99,59.89,59.97,201076.0,51.4548,51.4977,51.4119,51.4805,201076.0
2020-09-21 09:55:00,59.94,60.0,59.88,59.95,168394.0,51.4548,51.5063,51.4033,51.4634,168394.0
2020-09-21 10:00:00,59.93,60.0,59.84,59.86,71286.0,51.4462,51.5063,51.3689,51.3861,71286.0
2020-09-21 10:05:00,59.87,59.89,59.79,59.85,139690.0,51.3947,51.4119,51.326,51.3775,139690.0
2020-09-21 10:10:00,59.84,59.89,59.75,59.75,254636.0,51.3689,51.4119,51.2917,51.2917,254636.0
2020-09-21 10:15:00,59.74,59.76,59.62,59.66,260000.0,51.2831,51.3003,51.1801,51.2144,260000.0
2020-09-21 10:20:00,59.65,59.67,59.54,59.61,113771.0,51.2058,51.223,51.1114,51.1715,113771.0
2020-09-21 10:25:00,59.62,59.63,59.56,59.6,70772.0,51.1801,51.1887,51.1286,51.1629,70772.0
2020-09-21 10:30:00,59.61,59.62,59.51,59.54,200645.0,51.1715,51.1801,51.0857,51.1114,200645.0
2020-09-21 10:35:00,59.53,59.53,59.44,59.44,83065.0,51.1028,51.1028,51.0256,51.0256,83065.0
2020-09-21 10:40:00,59.44,59.57,59.42,59.48,217251.0,51.0256,51.1372,51.0084,51.0599,217251.0
2020-09-21 10:45:00,59.48,59.6,59.47,59.6,152276.0,51.0599,51.1629,51.0513,51.1629,152276.0
2020-09-21 10:50:00,59.59,59.63,59.51,59.62,130933.0,51.1543,51.1887,51.0857,51.1801,130933.0
2020-09-21 10:55:00,59.61,59.63,59.58,59.6,82756.0,51.1715,51.1887,51.1457,51.1629,82756.0
2020-09-21 11:00:00,59.59,59.69,59.57,59.68,139953.0,51.1543,51.2402,51.1372,51.2316,139953.0
2020-09-21 11:05:00,59.68,59.73,59.66,59.71,73188.0,51.2316,51.2745,51.2144,51.2573,73188.0
2020-09-21 11:10:00,59.7,59.72,59.6,59.61,80745.0,51.2488,51.2659,51.1629,51.1715,80745.0
2020-09-21 11:15:00,59.6,59.62,59.51,59.52,179518.0,51.1629,51.1801,51.0857,51.0942,179518.0
2020-09-21 11:20:00,59.53,59.57,59.49,59.51,147583.0,51.1028,51.1372,51.0685,51.0857,147583.0
2020-09-21 11:25:00,59.51,59.55,59.44,59.53,186033.0,51.0857,51.12,51.0256,51.1028,186033.0
2020-09-21 11:30:00,59.53,59.6,59.48,59.55,84942.0,51.1028,51.1629,51.0599,51.12,84942.0
2020-09-21 11:35:00,59.56,59.63,59.5,59.58,187057.0,51.1286,51.1887,51.0771,51.1457,187057.0
2020-09-21 11:40:00,59.58,59.67,59.54,59.61,50146.0,51.1457,51.223,51.1114,51.1715,50146.0
2020-09-21 11:45:00,59.62,59.73,59.61,59.7,100273.0,51.1801,51.2745,51.1715,51.2488,100273.0
2020-09-21 11:50:00,59.7,59.75,59.69,59.72,91241.0,51.2488,51.2917,51.2402,51.2659,91241.0
2020-09-21 11:55:00,59.71,59.74,59.69,59.71,121514.0,51.2573,51.2831,51.2402,51.2573,121514.0
2020-09-21 12:00:00,59.71,59.79,59.7,59.79,66224.0,51.2573,51.326,51.2488,51.326,66224.0
2020-09-21 12:05:00,59.78,59.85,59.78,59.84,62024.0,51.3174,51.3775,51.3174,51.3689,62024.0
2020-09-21 12:10:00,59.83,59.83,59.78,59.78,48171.0,51.3604,51.3604,51.3174,51.3174,48171.0
2020-09-21 12:15:00,59.78,59.83,59.76,59.8,99312.0,51.3174,51.3604,51.3003,51.3346,99312.0
2020-09-21 12:20:00,59.82,59.83,59.75,59.8,202802.0,51.3518,51.3604,51.2917,51.3346,202802.0
2020-09-21 12:25:00,59.79,59.85,59.78,59.83,159334.0,51.326,51.3775,51.3174,51.3604,159334.0
2020-09-21 12:30:00,59.82,59.83,59.77,59.78,206743.0,51.3518,51.3604,51.3089,51.3174,206743.0
2020-09-21 12:35:00,59.79,59.83,59.79,59.81,80700.0,51.326,51.3604,51.326,51.3432,80700.0
2020-09-21 12:40:00,59.82,59.86,59.77,59.79,81706.0,51.3518,51.3861,51.3089,51.326,81706.0
2020-09-21 12:45:00,59.78,59.8,59.72,59.74,90388.0,51.3174,51.3346,51.2659,51.2831,90388.0
2020-09-21 12:50:00,59.74,59.74,59.69,59.69,77078.0,51.2831,51.2831,51.2402,51.2402,77078.0
2020-09-21 12:55:00,59.7,59.72,59.67,59.69,30440.0,51.2488,51.2659,51.223,51.2402,30440.0
2020-09-21 13:00:00,59.7,59.72,59.62,59.68,60015.0,51.2488,51.2659,51.1801,51.2316,60015.0
2020-09-21 13:05:00,59.66,59.72,59.65,59.7,116505.0,51.2144,51.2659,51.2058,51.2488,116505.0
2020-09-21 13:10:00,59.7,59.74,59.68,59.73,35199.0,51.2488,51.2831,51.2316,51.2745,35199.0
2020-09-21 13:15:00,59.74,59.79,59.73,59.76,125157.0,51.2831,51.326,51.2745,51.3003,125157.0
2020-09-21 13:20:00,59.76,59.85,59.76,59.84,66119.0,51.3003,51.3775,51.3003,51.3689,66119.0
2020-09-21 13:25:00,59.85,59.86,59.82,59.86,98263.0,51.3775,51.3861,51.3518,51.3861,98263.0
2020-09-21 13:30:00,59.86,59.91,59.85,59.88,120709.0,51.3861,51.429,51.3775,51.4033,120709.0
2020-09-21 13:35:00,59.88,59.93,59.87,59.91,87607.0,51.4033,51.4462,51.3947,51.429,87607.0
2020-09-21 13:40:00,59.91,59.92,59.86,59.87,83640.0,51.429,51.4376,51.3861,51.3947,83640.0
2020-09-21 13:45:00,59.87,59.91,59.87,59.89,83810.0,51.3947,51.429,51.3947,51.4119,83810.0
2020-09-21 13:50:00,59.89,59.91,59.87,59.87,110608.0,51.4119,51.429,51.3947,51.3947,110608.0
2020-09-21 13:55:00,59.87,59.9,59.84,59.89,118195.0,51.3947,51.4204,51.3689,51.4119,118195.0
2020-09-21 14:00:00,59.88,59.9,59.85,59.87,130277.0,51.4033,51.4204,51.3775,51.3947,130277.0
2020-09-21 14:05:00,59.87,59.87,59.77,59.81,84753.0,51.3947,51.3947,51.3089,51.3432,84753.0
2020-09-21 14:10:00,59.81,59.84,59.76,59.8,178023.0,51.3432,51.3689,51.3003,51.3346,178023.0
2020-09-21 14:15:00,59.8,59.84,59.75,59.78,95717.0,51.3346,51.3689,51.2917,51.3174,95717.0
2020-09-21 14:20:00,59.78,59.85,59.78,59.83,127398.0,51.3174,51.3775,51.3174,51.3604,127398.0
2020-09-21 14:25:00,59.82,59.89,59.81,59.85,83005.0,51.3518,51.4119,51.3432,51.3775,83005.0
2020-09-21 14:30:00,59.84,59.84,59.77,59.8,88432.0,51.3689,51.3689,51.3089,51.3346,88432.0
2020-09-21 14:35:00,59.8,59.81,59.77,59.8,28843.0,51.3346,51.3432,51.3089,51.3346,28843.0
2020-09-21 14:40:00,59.8,59.82,59.76,59.77,53714.0,51.3346,51.3518,51.3003,51.3089,53714.0
2020-09-21 14:45:00,59.78,59.81,59.76,59.78,49644.0,51.3174,51.3432,51.3003,51.3174,49644.0
2020-09-21 14:50:00,59.78,59.85,59.78,59.85,54571.0,51.3174,51.3775,51.3174,51.3775,54571.0
2020-09-21 14:55:00,59.85,59.92,59.85,59.89,65713.0,51.3775,51.4376,51.3775,51.4119,65713.0
2020-09-21 15:00:00,59.88,60.01,59.87,60.01,146686.0,51.4033,51.5149,51.3947,51.5149,146686.0
2020-09-21 15:05:00,60.01,60.05,59.99,60.05,158942.0,51.5149,51.5492,51.4977,51.5492,158942.0
2020-09-21 15:10:00,60.05,60.08,60.02,60.04,193592.0,51.5492,51.575,51.5235,51.5406,193592.0
2020-09-21 15:15:00,60.04,60.11,60.03,60.07,173664.0,51.5406,51.6007,51.532,51.5664,173664.0
2020-09-21 15:20:00,60.07,60.14,60.04,60.14,203192.0,51.5664,51.6265,51.5406,51.6265,203192.0
2020-09-21 15:25:00,60.14,60.15,60.09,60.1,196228.0,51.6265,51.6351,51.5836,51.5921,196228.0
2020-09-21 15:30:00,60.1,60.11,59.99,60.04,223041.0,51.5921,51.6007,51.4977,51.5406,223041.0
2020-09-21 15:35:00,60.04,60.12,60.03,60.09,83463.0,51.5406,51.6093,51.532,51.5836,83463.0
2020-09-21 15:40:00,60.1,60.12,60.04,60.1,135953.0,51.5921,51.6093,51.5406,51.5921,135953.0
2020-09-21 15:45:00,60.1,60.11,59.99,59.99,183714.0,51.5921,51.6007,51.4977,51.4977,183714.0
2020-09-21 15:50:00,59.99,60.11,59.99,60.05,294560.0,51.4977,51.6007,51.4977,51.5492,294560.0
2020-09-21 15:55:00,60.05,60.13,60.03,60.1,614981.0,51.5492,51.6179,51.532,51.5921,614981.0
2020-09-22 09:30:00,60.09,60.14,60.04,60.05,201091.0,51.5836,51.6265,51.5406,51.5492,201091.0
2020-09-22 09:35:00,60.05,60.1,60.02,60.06,304302.0,51.5492,51.5921,51.5235,51.5578,304302.0
2020-09-22 09:40:00,60.05,60.1,59.97,60.0,148213.0,51.5492,51.5921,51.4805,51.5063,148213.0
2020-09-22 09:45:00,59.99,60.02,59.89,59.9,82782.0,51.4977,51.5235,51.4119,51.4204,82782.0
2020-09-22 09:50:00,59.89,59.89,59.81,59.82,68684.0,51.4119,51.4119,51.3432,51.3518,68684.0
2020-09-22 09:55:00,59.81,59.84,59.79,59.82,56287.0,51.3432,51.3689,51.326,51.3518,56287.0
2020-09-22 10:00:00,59.81,59.87,59.81,59.86,36438.0,51.3432,51.3947,51.3432,51.3861,36438.0
2020-09-22 10:05:00,59.87,59.93,59.82,59.91,207346.0,51.3947,51.4462,51.3518,51.429,207346.0
2020-09-22 10:10:00,59.91,59.96,59.88,59.94,97608.0,51.429,51.472,51.4033,51.4548,97608.0
2020-09-22 10:15:00,59.94,59.99,59.93,59.99,95310.0,51.4548,51.4977,51.4462,51.4977,95310.0
2020-09-22 10:20:00,59.99,60.0,59.91,59.92,126957.0,51.4977,51.5063,51.429,51.4376,126957.0
2020-09-22 10:25:00,59.92,60.01,59.9,60.01,86924.0,51.4376,51.5149,51.4204,51.5149,86924.0
2020-09-22 10:30:00,60.01,60.05,59.98,60.0,109708.0,51.5149,51.5492,51.4891,51.5063,109708.0
2020-09-22 10:35:00,59.99,60.04,59.95,59.96,43242.0,51.4977,51.5406,51.4634,51.472,43242.0
2020-09-22 10:40:00,59.96,59.96,59.85,59.85,39817.0,51.472,51.472,51.3775,51.3775,39817.0
2020-09-22 10:45:00,59.83,59.84,59.77,59.77,29747.0,51.3604,51.3689,51.3089,51.3089,29747.0
2020-09-22 10:50:00,59.77,59.81,59.76,59.8,26742.0,51.3089,51.3432,51.3003,51.3346,26742.0
2020-09-22 10:55:00,59.8,59.8,59.63,59.63,94436.0,51.3346,51.3346,51.1887,51.1887,94436.0
2020-09-22 11:00:00,59.64,59.66,59.56,59.58,121656.0,51.1973,51.2144,51.1286,51.1457,121656.0
2020-09-22 11:05:00,59.6,59.63,59.56,59.62,78791.0,51.1629,51.1887,51.1286,51.1801,78791.0
2020-09-22 11:10:00,59.64,59.71,59.6,59.7,79910.0,51.1973,51.2573,51.1629,51.2488,79910.0
2020-09-22 11:15:00,59.69,59.79,59.69,59.77,45066.0,51.2402,51.326,51.2402,51.3089,45066.0
2020-09-22 11:20:00,59.76,59.79,59.75,59.79,32203.0,51.3003,51.326,51.2917,51.326,32203.0
2020-09-22 11:25:00,59.79,59.79,59.73,59.76,51570.0,51.326,51.326,51.2745,51.3003,51570.0
2020-09-22 11:30:00,59.76,59.77,59.53,59.56,179801.0,51.3003,51.3089,51.1028,51.1286,179801.0
2020-09-22 11:35:00,59.56,59.59,59.51,59.58,127673.0,51.1286,51.1543,51.0857,51.1457,127673.0
2020-09-22 11:40:00,59.57,59.62,59.55,59.57,246531.0,51.1372,51.1801,51.12,51.1372,246531.0
2020-09-22 11:45:00,59.57,59.65,59.56,59.64,65921.0,51.1372,51.2058,51.1286,51.1973,65921.0
2020-09-22 11:50:00,59.64,59.65,59.58,59.61,26098.0,51.1973,51.2058,51.1457,51.1715,26098.0
2020-09-22 11:55:00,59.62,59.69,59.61,59.68,27662.0,51.1801,51.2402,51.1715,51.2316,27662.0
2020-09-22 12:00:00,59.69,59.75,59.67,59.75,35139.0,51.2402,51.2917,51.223,51.2917,35139.0
2020-09-22 12:05:00,59.75,59.76,59.72,59.72,38525.0,51.2917,51.3003,51.2659,51.2659,38525.0
2020-09-22 12:10:00,59.73,59.76,59.72,59.73,78817.0,51.2745,51.3003,51.2659,51.2745,78817.0
2020-09-22 12:15:00,59.73,59.73,59.67,59.68,130690.0,51.2745,51.2745,51.223,51.2316,130690.0
2020-09-22 12:20:00,59.67,59.72,59.66,59.72,35178.0,51.223,51.2659,51.2144,51.2659,35178.0
2020-09-22 12:25:00,59.73,59.74,59.67,59.71,20377.0,51.2745,51.2831,51.223,51.2573,20377.0
2020-09-22 12:30:00,59.7,59.73,59.66,59.66,69482.0,51.2488,51.2745,51.2144,51.2144,69482.0
2020-09-22 12:35:00,59.66,59.71,59.64,59.69,27872.0,51.2144,51.2573,51.1973,51.2402,27872.0
2020-09-22 12:40:00,59.68,59.7,59.66,59.69,29231.0,51.2316,51.2488,51.2144,51.2402,29231.0
2020-09-22 12:45:00,59.69,59.69,59.6,59.61,31993.0,51.2402,51.2402,51.1629,51.1715,31993.0
2020-09-22 12:50:00,59.61,59.63,59.56,59.58,55531.0,51.1715,51.1887,51.1286,51.1457,55531.0
2020-09-22 12:55:00,59.57,59.57,59.51,59.55,35354.0,51.1372,51.1372,51.0857,51.12,35354.0
2020-09-22 13:00:00,59.55,59.59,59.54,59.59,37480.0,51.12,51.1543,51.1114,51.1543,37480.0
2020-09-22 13:05:00,59.58,59.63,59.58,59.62,23979.0,51.1457,51.1887,51.1457,51.1801,23979.0
2020-09-22 13:10:00,59.62,59.68,59.62,59.67,54759.0,51.1801,51.2316,51.1801,51.223,54759.0
2020-09-22 13:15:00,59.66,59.72,59.65,59.72,33284.0,51.2144,51.2659,51.2058,51.2659,33284.0
2020-09-22 13:20:00,59.72,59.75,59.7,59.75,61414.0,51.2659,51.2917,51.2488,51.2917,61414.0
2020-09-22 13:25:00,59.75,59.78,59.74,59.78,34936.0,51.2917,51.3174,51.2831,51.3174,34936.0
2020-09-22 13:30:00,59.76,59.78,59.75,59.77,111021.0,51.3003,51.3174,51.2917,51.3089,111021.0
2020-09-22 13:35:00,59.77,59.78,59.74,59.77,67580.0,51.3089,51.3174,51.2831,51.3089,67580.0
2020-09-22 13:40:00,59.78,59.79,59.76,59.78,44945.0,51.3174,51.326,51.3003,51.3174,44945.0
2020-09-22 13:45:00,59.78,59.82,59.76,59.82,25735.0,51.3174,51.3518,51.3003,51.3518,25735.0
2020-09-22 13:50:00,59.81,59.83,59.8,59.82,41933.0,51.3432,51.3604,51.3346,51.3518,41933.0
2020-09-22 13:55:00,59.81,59.82,59.79,59.8,246776.0,51.3432,51.3518,51.326,51.3346,246776.0
2020-09-22 14:00:00,59.81,59.89,59.81,59.88,126887.0,51.3432,51.4119,51.3432,51.4033,126887.0
2020-09-22 14:05:00,59.88,59.92,59.87,59.89,57015.0,51.4033,51.4376,51.3947,51.4119,57015.0
2020-09-22 14:10:00,59.9,59.92,59.87,59.9,35261.0,51.4204,51.4376,51.3947,51.4204,35261.0
2020-09-22 14:15:00,59.9,59.93,59.88,59.92,23204.0,51.4204,51.4462,51.4033,51.4376,23204.0
2020-09-22 14:20:00,59.91,59.91,59.84,59.87,48222.0,51.429,51.429,51.3689,51.3947,48222.0
2020-09-22 14:25:00,59.87,59.9,59.86,59.9,37950.0,51.3947,51.4204,51.3861,51.4204,37950.0
2020-09-22 14:30:00,59.9,59.91,59.85,59.85,92154.0,51.4204,51.429,51.3775,51.3775,92154.0
2020-09-22 14:35:00,59.85,59.9,59.85,59.89,91146.0,51.3775,51.4204,51.3775,51.4119,91146.0
2020-09-22 14:40:00,59.89,59.92,59.87,59.89,63888.0,51.4119,51.4376,51.3947,51.4119,63888.0
2020-09-22 14:45:00,59.89,59.89,59.86,59.87,39000.0,51.4119,51.4119,51.3861,51.3947,39000.0
2020-09-22 14:50:00,59.86,59.87,59.83,59.84,65245.0,51.3861,51.3947,51.3604,51.3689,65245.0
2020-09-22 14:55:00,59.84,59.88,59.83,59.84,55919.0,51.3689,51.4033,51.3604,51.3689,55919.0
2020-09-22 15:00:00,59.84,59.86,59.81,59.84,52579.0,51.3689,51.3861,51.3432,51.3689,52579.0
2020-09-22 15:05:00,59.84,59.89,59.83,59.88,135928.0,51.3689,51.4119,51.3604,51.4033,135928.0
2020-09-22 15:10:00,59.88,59.89,59.84,59.85,216874.0,51.4033,51.4119,51.3689,51.3775,216874.0
2020-09-22 15:15:00,59.85,59.87,59.82,59.86,100502.0,51.3775,51.3947,51.3518,51.3861,100502.0
2020-09-22 15:20:00,59.86,59.89,59.84,59.87,180658.0,51.3861,51.4119,51.3689,51.3947,180658.0
2020-09-22 15:25:00,59.87,59.93,59.87,59.93,116954.0,51.3947,51.4462,51.3947,51.4462,116954.0
2020-09-22 15:30:00,59.93,59.94,59.87,59.89,271067.0,51.4462,51.4548,51.3947,51.4119,271067.0
2020-09-22 15:35:00,59.89,59.93,59.88,59.93,166457.0,51.4119,51.4462,51.4033,51.4462,166457.0
2020-09-22 15:40:00,59.94,59.97,59.93,59.96,202791.0,51.4548,51.4805,51.4462,51.472,202791.0
2020-09-22 15:45:00,59.97,60.08,59.96,60.07,266039.0,51.4805,51.575,51.472,51.5664,266039.0
2020-09-22 15:50:00,60.06,60.07,60.0,60.07,324434.0,51.5578,51.5664,51.5063,51.5664,324434.0
2020-09-22 15:55:00,60.07,60.1,60.04,60.05,290283.0,51.5664,51.5921,51.5406,51.5492,290283.0
2020-09-23 09:30:00,60.37,60.4,60.32,60.38,220956.0,51.8239,51.8497,51.781,51.8325,220956.0
2020-09-23 09:35:00,60.38,60.43,60.35,60.39,226504.0,51.8325,51.8754,51.8067,51.8411,226504.0
2020-09-23 09:40:00,60.4,60.4,60.29,60.32,110810.0,51.8497,51.8497,51.7552,51.781,110810.0
2020-09-23 09:45:00,60.33,60.37,60.3,60.36,59395.0,51.7896,51.8239,51.7638,51.8153,59395.0
2020-09-23 09:50:00,60.36,60.36,60.23,60.23,39212.0,51.8153,51.8153,51.7037,51.7037,39212.0
2020-09-23 09:55:00,60.22,60.27,60.22,60.25,77774.0,51.6951,51.7381,51.6951,51.7209,77774.0
2020-09-23 10:00:00,60.25,60.28,60.24,60.26,65940.0,51.7209,51.7467,51.7123,51.7295,65940.0
2020-09-23 10:05:00,60.26,60.26,60.14,60.14,49915.0,51.7295,51.7295,51.6265,51.6265,49915.0
2020-09-23 10:10:00,60.13,60.15,60.11,60.15,29870.0,51.6179,51.6351,51.6007,51.6351,29870.0
2020-09-23 10:15:00,60.17,60.17,60.09,60.1,21535.0,51.6522,51.6522,51.5836,51.5921,21535.0
2020-09-23 10:20:00,60.1,60.13,60.03,60.07,59136.0,51.5921,51.6179,51.532,51.5664,59136.0
2020-09-23 10:25:00,60.07,60.16,60.05,60.14,68522.0,51.5664,51.6436,51.5492,51.6265,68522.0
2020-09-23 10:30:00,60.14,60.18,60.08,60.1,48656.0,51.6265,51.6608,51.575,51.5921,48656.0
2020-09-23 10:35:00,60.08,60.08,59.99,60.04,57946.0,51.575,51.575,51.4977,51.5406,57946.0
2020-09-23 10:40:00,60.04,60.14,60.02,60.14,49152.0,51.5406,51.6265,51.5235,51.6265,49152.0
2020-09-23 10:45:00,60.14,60.2,60.11,60.19,93549.0,51.6265,51.678,51.6007,51.6694,93549.0
2020-09-23 10:50:00,60.19,60.2,60.1,60.15,68121.0,51.6694,51.678,51.5921,51.6351,68121.0
2020-09-23 10:55:00,60.16,60.22,60.11,60.15,58579.0,51.6436,51.6951,51.6007,51.6351,58579.0
2020-09-23 11:00:00,60.14,60.19,60.1,60.19,41645.0,51.6265,51.6694,51.5921,51.6694,41645.0
2020-09-23 11:05:00,60.2,60.25,60.19,60.23,46145.0,51.678,51.7209,51.6694,51.7037,46145.0
2020-09-23 11:10:00,60.23,60.23,60.16,60.16,124228.0,51.7037,51.7037,51.6436,51.6436,124228.0
2020-09-23 11:15:00,60.18,60.22,60.13,60.17,90107.0,51.6608,51.6951,51.6179,51.6522,90107.0
2020-09-23 11:20:00,60.16,60.17,60.12,60.15,62414.0,51.6436,51.6522,51.6093,51.6351,62414.0
2020-09-23 11:25:00,60.14,60.17,60.02,60.05,65517.0,51.6265,51.6522,51.5235,51.5492,65517.0
2020-09-23 11:30:00,60.04,60.06,59.96,59.98,73195.0,51.5406,51.5578,51.472,51.4891,73195.0
2020-09-23 11:35:00,59.98,60.06,59.96,60.04,54496.0,51.4891,51.5578,51.472,51.5406,54496.0
2020-09-23 11:40:00,60.04,60.04,60.0,60.01,29911.0,51.5406,51.5406,51.5063,51.5149,29911.0
2020-09-23 11:45:00,60.0,60.01,59.96,59.97,42681.0,51.5063,51.5149,51.472,51.4805,42681.0
2020-09-23 11:50:00,59.94,59.95,59.91,59.94,43535.0,51.4548,51.4634,51.429,51.4548,43535.0
2020-09-23 11:55:00,59.93,59.96,59.89,59.91,43901.0,51.4462,51.472,51.4119,51.429,43901.0
2020-09-23 12:00:00,59.9,59.97,59.88,59.94,550391.0,51.4204,51.4805,51.4033,51.4548,550391.0
2020-09-23 12:05:00,59.95,60.01,59.94,59.99,291623.0,51.4634,51.5149,51.4548,51.4977,291623.0
2020-09-23 12:10:00,60.0,60.02,59.97,59.99,19065.0,51.5063,51.5235,51.4805,51.4977,19065.0
2020-09-23 12:15:00,59.99,60.03,59.96,59.97,196454.0,51.4977,51.532,51.472,51.4805,196454.0
2020-09-23 12:20:00,59.98,59.98,59.91,59.93,45346.0,51.4891,51.4891,51.429,51.4462,45346.0
2020-09-23 12:25:00,59.95,60.01,59.95,60.01,25988.0,51.4634,51.5149,51.4634,51.5149,25988.0
2020-09-23 12:30:00,60.0,60.04,59.99,60.01,22655.0,51.5063,51.5406,51.4977,51.5149,22655.0
2020-09-23 12:35:00,60.01,60.09,60.0,60.09,84710.0,51.5149,51.5836,51.5063,51.5836,84710.0
2020-09-23 12:40:00,60.1,60.12,60.08,60.1,31561.0,51.5921,51.6093,51.575,51.5921,31561.0
2020-09-23 12:45:00,60.09,60.09,60.06,60.09,18407.0,51.5836,51.5836,51.5578,51.5836,18407.0
2020-09-23 12:50:00,60.07,60.1,60.05,60.06,8924.0,51.5664,51.5921,51.5492,51.5578,8924.0
2020-09-23 12:55:00,60.06,60.09,60.06,60.09,7793.0,51.5578,51.5836,51.5578,51.5836,7793.0
2020-09-23 13:00:00,60.1,60.1,60.03,60.03,58483.0,51.5921,51.5921,51.532,51.532,58483.0
2020-09-23 13:05:00,60.02,60.05,60.01,60.04,35769.0,51.5235,51.5492,51.5149,51.5406,35769.0
2020-09-23 13:10:00,60.03,60.06,60.02,60.03,23982.0,51.532,51.5578,51.5235,51.532,23982.0
2020-09-23 13:15:00,60.04,60.06,60.01,60.05,26672.0,51.5406,51.5578,51.5149,51.5492,26672.0
2020-09-23 13:20:00,60.05,60.07,60.05,60.05,16454.0,51.5492,51.5664,51.5492,51.5492,16454.0
2020-09-23 13:25:00,60.06,60.06,59.97,59.97,65498.0,51.5578,51.5578,51.4805,51.4805,65498.0
2020-09-23 13:30:00,59.98,60.0,59.96,59.98,31776.0,51.4891,51.5063,51.472,51.4891,31776.0
2020-09-23 13:35:00,59.96,59.98,59.94,59.96,29902.0,51.472,51.4891,51.4548,51.472,29902.0
2020-09-23 13:40:00,59.95,59.97,59.94,59.94,59851.0,51.4634,51.4805,51.4548,51.4548,59851.0
2020-09-23 13:45:00,59.93,59.97,59.91,59.96,41216.0,51.4462,51.4805,51.429,51.472,41216.0
2020-09-23 13:50:00,59.96,59.97,59.89,59.91,108592.0,51.472,51.4805,51.4119,51.429,108592.0
2020-09-23 13:55:00,59.92,59.93,59.9,59.93,108904.0,51.4376,51.4462,51.4204,51.4462,108904.0
2020-09-23 14:00:00,59.93,59.93,59.84,59.87,57349.0,51.4462,51.4462,51.3689,51.3947,57349.0
2020-09-23 14:05:00,59.87,59.91,59.87,59.88,208699.0,51.3947,51.429,51.3947,51.4033,208699.0
2020-09-23 14:10:00,59.86,59.89,59.85,59.88,65138.0,51.3861,51.4119,51.3775,51.4033,65138.0
2020-09-23 14:15:00,59.87,59.88,59.7,59.71,103034.0,51.3947,51.4033,51.2488,51.2573,103034.0
2020-09-23 14:20:00,59.72,59.78,59.71,59.73,234777.0,51.2659,51.3174,51.2573,51.2745,234777.0
2020-09-23 14:25:00,59.73,59.78,59.73,59.75,161164.0,51.2745,51.3174,51.2745,51.2917,161164.0
2020-09-23 14:30:00,59.75,59.8,59.7,59.8,87916.0,51.2917,51.3346,51.2488,51.3346,87916.0
2020-09-23 14:35:00,59.8,59.8,59.75,59.77,78164.0,51.3346,51.3346,51.2917,51.3089,78164.0
2020-09-23 14:40:00,59.77,59.78,59.69,59.73,94379.0,51.3089,51.3174,51.2402,51.2745,94379.0
2020-09-23 14:45:00,59.73,59.75,59.64,59.67,143526.0,51.2745,51.2917,51.1973,51.223,143526.0
2020-09-23 14:50:00,59.67,59.73,59.63,59.65,83007.0,51.223,51.2745,51.1887,51.2058,83007.0
2020-09-23 14:55:00,59.64,59.65,59.57,59.59,128032.0,51.1973,51.2058,51.1372,51.1543,128032.0
2020-09-23 15:00:00,59.59,59.62,59.49,59.49,190210.0,51.1543,51.1801,51.0685,51.0685,190210.0
2020-09-23 15:05:00,59.49,59.55,59.47,59.53,114964.0,51.0685,51.12,51.0513,51.1028,114964.0
2020-09-23 15:10:00,59.52,59.65,59.52,59.62,108382.0,51.0942,51.2058,51.0942,51.1801,108382.0
2020-09-23 15:15:00,59.61,59.61,59.52,59.6,115388.0,51.1715,51.1715,51.0942,51.1629,115388.0
2020-09-23 15:20:00,59.59,59.63,59.53,59.53,161248.0,51.1543,51.1887,51.1028,51.1028,161248.0
2020-09-23 15:25:00,59.53,59.59,59.49,59.59,124454.0,51.1028,51.1543,51.0685,51.1543,124454.0
2020-09-23 15:30:00,59.59,59.61,59.55,59.57,269119.0,51.1543,51.1715,51.12,51.1372,269119.0
2020-09-23 15:35:00,59.58,59.59,59.54,59.58,147929.0,51.1457,51.1543,51.1114,51.1457,147929.0
2020-09-23 15:40:00,59.58,59.63,59.55,59.59,165429.0,51.1457,51.1887,51.12,51.1543,165429.0
2020-09-23 15:45:00,59.58,59.6,59.48,59.51,268800.0,51.1457,51.1629,51.0599,51.0857,268800.0
2020-09-23 15:50:00,59.51,59.52,59.46,59.51,411106.0,51.0857,51.0942,51.0427,51.0857,411106.0
2020-09-23 15:55:00,59.51,59.57,59.5,59.54,486385.0,51.0857,51.1372,51.0771,51.1114,486385.0
2020-09-24 09:30:00,59.39,59.42,59.21,59.22,254718.0,50.9826,51.0084,50.8281,50.8367,254718.0
2020-09-24 09:35:00,59.21,59.26,59.11,59.11,180805.0,50.8281,50.871,50.7423,50.7423,180805.0
2020-09-24 09:40:00,59.1,59.22,59.09,59.19,119168.0,50.7337,50.8367,50.7251,50.811,119168.0
2020-09-24 09:45:00,59.2,59.41,59.15,59.38,269580.0,50.8195,50.9998,50.7766,50.9741,269580.0
2020-09-24 09:50:00,59.39,59.43,59.35,59.43,253464.0,50.9826,51.017,50.9483,51.017,253464.0
2020-09-24 09:55:00,59.42,59.42,59.3,59.37,154863.0,51.0084,51.0084,50.9054,50.9655,154863.0
2020-09-24 10:00:00,59.37,59.49,59.37,59.46,182537.0,50.9655,51.0685,50.9655,51.0427,182537.0
2020-09-24 10:05:00,59.48,59.55,59.44,59.5,156787.0,51.0599,51.12,51.0256,51.0771,156787.0
2020-09-24 10:10:00,59.5,59.5,59.38,59.41,165723.0,51.0771,51.0771,50.9741,50.9998,165723.0
2020-09-24 10:15:00,59.42,59.46,59.39,59.39,110197.0,51.0084,51.0427,50.9826,50.9826,110197.0
2020-09-24 10:20:00,59.38,59.38,59.28,59.28,45062.0,50.9741,50.9741,50.8882,50.8882,45062.0
2020-09-24 10:25:00,59.28,59.3,59.24,59.27,46242.0,50.8882,50.9054,50.8539,50.8796,46242.0
2020-09-24 10:30:00,59.28,59.28,59.12,59.14,64100.0,50.8882,50.8882,50.7509,50.768,64100.0
2020-09-24 10:35:00,59.13,59.16,59.09,59.11,43008.0,50.7594,50.7852,50.7251,50.7423,43008.0
2020-09-24 10:40:00,59.11,59.2,59.07,59.07,51867.0,50.7423,50.8195,50.7079,50.7079,51867.0
2020-09-24 10:45:00,59.1,59.22,59.1,59.18,184126.0,50.7337,50.8367,50.7337,50.8024,184126.0
2020-09-24 10:50:00,59.16,59.24,59.1,59.22,143704.0,50.7852,50.8539,50.7337,50.8367,143704.0
2020-09-24 10:55:00,59.19,59.24,59.15,59.23,71377.0,50.811,50.8539,50.7766,50.8453,71377.0
2020-09-24 11:00:00,59.22,59.27,59.16,59.18,62802.0,50.8367,50.8796,50.7852,50.8024,62802.0
2020-09-24 11:05:00,59.18,59.23,59.1,59.11,133942.0,50.8024,50.8453,50.7337,50.7423,133942.0
2020-09-24 11:10:00,59.14,59.27,59.12,59.26,76965.0,50.768,50.8796,50.7509,50.871,76965.0
2020-09-24 11:15:00,59.26,59.27,59.19,59.21,50244.0,50.871,50.8796,50.811,50.8281,50244.0
2020-09-24 11:20:00,59.2,59.34,59.19,59.34,416234.0,50.8195,50.9397,50.811,50.9397,416234.0
2020-09-24 11:25:00,59.32,59.38,59.31,59.31,108467.0,50.9226,50.9741,50.914,50.914,108467.0
2020-09-24 11:30:00,59.31,59.4,59.27,59.36,165732.0,50.914,50.9912,50.8796,50.9569,165732.0
2020-09-24 11:35:00,59.35,59.44,59.35,59.44,112457.0,50.9483,51.0256,50.9483,51.0256,112457.0
2020-09-24 11:40:00,59.44,59.47,59.41,59.41,57871.0,51.0256,51.0513,50.9998,50.9998,57871.0
2020-09-24 11:45:00,59.43,59.44,59.35,59.37,81229.0,51.017,51.0256,50.9483,50.9655,81229.0
2020-09-24 11:50:00,59.38,59.43,59.38,59.41,49677.0,50.9741,51.017,50.9741,50.9998,49677.0
2020-09-24 11:55:00,59.41,59.52,59.41,59.5,48123.0,50.9998,51.0942,50.9998,51.0771,48123.0
2020-09-24 12:00:00,59.5,59.55,59.49,59.54,43207.0,51.0771,51.12,51.0685,51.1114,43207.0
2020-09-24 12:05:00,59.54,59.56,59.53,59.56,51579.0,51.1114,51.1286,51.1028,51.1286,51579.0
2020-09-24 12:10:00,59.56,59.56,59.49,59.5,102869.0,51.1286,51.1286,51.0685,51.0771,102869.0
2020-09-24 12:15:00,59.49,59.56,59.48,59.5,41745.0,51.0685,51.1286,51.0599,51.0771,41745.0
2020-09-24 12:20:00,59.51,59.55,59.49,59.51,95442.0,51.0857,51.12,51.0685,51.0857,95442.0
2020-09-24 12:25:00,59.51,59.58,59.51,59.53,50227.0,51.0857,51.1457,51.0857,51.1028,50227.0
2020-09-24 12:30:00,59.52,59.52,59.46,59.46,47067.0,51.0942,51.0942,51.0427,51.0427,47067.0
2020-09-24 12:35:00,59.47,59.48,59.41,59.43,70899.0,51.0513,51.0599,50.9998,51.017,70899.0
2020-09-24 12:40:00,59.41,59.47,59.4,59.47,20096.0,50.9998,51.0513,50.9912,51.0513,20096.0
2020-09-24 12:45:00,59.45,59.5,59.45,59.5,62217.0,51.0341,51.0771,51.0341,51.0771,62217.0
2020-09-24 12:50:00,59.51,59.52,59.47,59.5,63783.0,51.0857,51.0942,51.0513,51.0771,63783.0
2020-09-24 12:55:00,59.51,59.58,59.5,59.56,131492.0,51.0857,51.1457,51.0771,51.1286,131492.0
2020-09-24 13:00:00,59.57,59.61,59.56,59.61,76743.0,51.1372,51.1715,51.1286,51.1715,76743.0
2020-09-24 13:05:00,59.6,59.64,59.6,59.63,32004.0,51.1629,51.1973,51.1629,51.1887,32004.0
2020-09-24 13:10:00,59.63,59.7,59.63,59.69,47685.0,51.1887,51.2488,51.1887,51.2402,47685.0
2020-09-24 13:15:00,59.7,59.78,59.69,59.71,61432.0,51.2488,51.3174,51.2402,51.2573,61432.0
2020-09-24 13:20:00,59.71,59.78,59.7,59.75,64625.0,51.2573,51.3174,51.2488,51.2917,64625.0
2020-09-24 13:25:00,59.74,59.76,59.73,59.76,75719.0,51.2831,51.3003,51.2745,51.3003,75719.0
2020-09-24 13:30:00,59.76,59.81,59.74,59.8,85361.0,51.3003,51.3432,51.2831,51.3346,85361.0
2020-09-24 13:35:00,59.78,59.78,59.71,59.76,69084.0,51.3174,51.3174,51.2573,51.3003,69084.0
2020-09-24 13:40:00,59.77,59.81,59.76,59.81,48984.0,51.3089,51.3432,51.3003,51.3432,48984.0
2020-09-24 13:45:00,59.81,59.83,59.78,59.79,75126.0,51.3432,51.3604,51.3174,51.326,75126.0
2020-09-24 13:50:00,59.79,59.84,59.78,59.82,69436.0,51.326,51.3689,51.3174,51.3518,69436.0
2020-09-24 13:55:00,59.82,59.82,59.73,59.75,47463.0,51.3518,51.3518,51.2745,51.2917,47463.0
2020-09-24 14:00:00,59.75,59.78,59.7,59.72,82791.0,51.2917,51.3174,51.2488,51.2659,82791.0
2020-09-24 14:05:00,59.72,59.73,59.69,59.71,27126.0,51.2659,51.2745,51.2402,51.2573,27126.0
2020-09-24 14:10:00,59.72,59.73,59.69,59.72,76564.0,51.2659,51.2745,51.2402,51.2659,76564.0
2020-09-24 14:15:00,59.72,59.75,59.61,59.62,61188.0,51.2659,51.2917,51.1715,51.1801,61188.0
2020-09-24 14:20:00,59.62,59.62,59.57,59.59,40730.0,51.1801,51.1801,51.1372,51.1543,40730.0
2020-09-24 14:25:00,59.58,59.62,59.56,59.59,115792.0,51.1457,51.1801,51.1286,51.1543,115792.0
2020-09-24 14:30:00,59.59,59.64,59.58,59.63,90155.0,51.1543,51.1973,51.1457,51.1887,90155.0
2020-09-24 14:35:00,59.62,59.64,59.58,59.63,63710.0,51.1801,51.1973,51.1457,51.1887,63710.0
2020-09-24 14:40:00,59.64,59.7,59.62,59.67,90523.0,51.1973,51.2488,51.1801,51.223,90523.0
2020-09-24 14:45:00,59.68,59.69,59.55,59.55,127116.0,51.2316,51.2402,51.12,51.12,127116.0
2020-09-24 14:50:00,59.53,59.56,59.46,59.48,118890.0,51.1028,51.1286,51.0427,51.0599,118890.0
2020-09-24 14:55:00,59.48,59.5,59.39,59.39,62013.0,51.0599,51.0771,50.9826,50.9826,62013.0
2020-09-24 15:00:00,59.4,59.44,59.38,59.38,74805.0,50.9912,51.0256,50.9741,50.9741,74805.0
2020-09-24 15:05:00,59.39,59.44,59.38,59.43,50217.0,50.9826,51.0256,50.9741,51.017,50217.0
2020-09-24 15:10:00,59.41,59.48,59.39,59.47,102468.0,50.9998,51.0599,50.9826,51.0513,102468.0
2020-09-24 15:15:00,59.46,59.5,59.39,59.4,132424.0,51.0427,51.0771,50.9826,50.9912,132424.0
2020-09-24 15:20:00,59.4,59.42,59.26,59.31,225794.0,50.9912,51.0084,50.871,50.914,225794.0
2020-09-24 15:25:00,59.3,59.36,59.28,59.32,181147.0,50.9054,50.9569,50.8882,50.9226,181147.0
2020-09-24 15:30:00,59.32,59.38,59.29,59.36,201834.0,50.9226,50.9741,50.8968,50.9569,201834.0
2020-09-24 15:35:00,59.35,59.47,59.31,59.47,202640.0,50.9483,51.0513,50.914,51.0513,202640.0
2020-09-24 15:40:00,59.47,59.51,59.46,59.47,73518.0,51.0513,51.0857,51.0427,51.0513,73518.0
2020-09-24 15:45:00,59.48,59.58,59.45,59.46,215650.0,51.0599,51.1457,51.0341,51.0427,215650.0
2020-09-24 15:50:00,59.46,59.54,59.43,59.54,144068.0,51.0427,51.1114,51.017,51.1114,144068.0
2020-09-24 15:55:00,59.53,59.54,59.44,59.45,207740.0,51.1028,51.1114,51.0256,51.0341,207740.0
2020-09-25 09:30:00,59.03,59.04,58.98,59.01,187572.0,50.6736,50.6822,50.6307,50.6564,187572.0
2020-09-25 09:35:00,59.01,59.08,58.98,59.03,54385.0,50.6564,50.7165,50.6307,50.6736,54385.0
2020-09-25 09:40:00,59.03,59.16,59.03,59.12,115927.0,50.6736,50.7852,50.6736,50.7509,115927.0
2020-09-25 09:45:00,59.11,59.14,58.97,58.99,96231.0,50.7423,50.768,50.6221,50.6393,96231.0
2020-09-25 09:50:00,59.0,59.09,58.93,59.05,67045.0,50.6479,50.7251,50.5878,50.6908,67045.0
2020-09-25 09:55:00,59.05,59.12,58.99,59.08,147693.0,50.6908,50.7509,50.6393,50.7165,147693.0
2020-09-25 10:00:00,59.1,59.1,59.04,59.08,183276.0,50.7337,50.7337,50.6822,50.7165,183276.0
2020-09-25 10:05:00,59.08,59.1,58.95,58.99,196640.0,50.7165,50.7337,50.6049,50.6393,196640.0
2020-09-25 10:10:00,58.98,58.98,58.82,58.86,181426.0,50.6307,50.6307,50.4933,50.5277,181426.0
2020-09-25 10:15:00,58.85,58.95,58.84,58.95,182788.0,50.5191,50.6049,50.5105,50.6049,182788.0
2020-09-25 10:20:00,58.96,59.1,58.94,59.06,200326.0,50.6135,50.7337,50.5963,50.6994,200326.0
2020-09-25 10:25:00,59.06,59.17,59.06,59.15,224490.0,50.6994,50.7938,50.6994,50.7766,224490.0
2020-09-25 10:30:00,59.16,59.17,59.06,59.11,110934.0,50.7852,50.7938,50.6994,50.7423,110934.0
2020-09-25 10:35:00,59.09,59.19,59.05,59.19,174943.0,50.7251,50.811,50.6908,50.811,174943.0
2020-09-25 10:40:00,59.19,59.23,59.11,59.19,145478.0,50.811,50.8453,50.7423,50.811,145478.0
2020-09-25 10:45:00,59.19,59.23,59.1,59.14,59430.0,50.811,50.8453,50.7337,50.768,59430.0
2020-09-25 10:50:00,59.14,59.21,59.1,59.2,58593.0,50.768,50.8281,50.7337,50.8195,58593.0
2020-09-25 10:55:00,59.15,59.15,59.12,59.15,46732.0,50.7766,50.7766,50.7509,50.7766,46732.0
2020-09-25 11:00:00,59.16,59.19,59.07,59.07,53187.0,50.7852,50.811,50.7079,50.7079,53187.0
2020-09-25 11:05:00,59.07,59.12,59.05,59.06,82615.0,50.7079,50.7509,50.6908,50.6994,82615.0
2020-09-25 11:10:00,59.05,59.14,59.04,59.08,244778.0,50.6908,50.768,50.6822,50.7165,244778.0
2020-09-25 11:15:00,59.09,59.2,59.08,59.2,42170.0,50.7251,50.8195,50.7165,50.8195,42170.0
2020-09-25 11:20:00,59.2,59.22,59.18,59.2,116386.0,50.8195,50.8367,50.8024,50.8195,116386.0
2020-09-25 11:25:00,59.2,59.23,59.13,59.15,104684.0,50.8195,50.8453,50.7594,50.7766,104684.0
2020-09-25 11:30:00,59.15,59.24,59.1,59.24,259865.0,50.7766,50.8539,50.7337,50.8539,259865.0
2020-09-25 11:35:00,59.24,59.25,59.19,59.2,148110.0,50.8539,50.8625,50.811,50.8195,148110.0
2020-09-25 11:40:00,59.2,59.24,59.14,59.15,27842.0,50.8195,50.8539,50.768,50.7766,27842.0
2020-09-25 11:45:00,59.16,59.17,59.11,59.11,68067.0,50.7852,50.7938,50.7423,50.7423,68067.0
2020-09-25 11:50:00,59.11,59.15,59.11,59.12,84953.0,50.7423,50.7766,50.7423,50.7509,84953.0
2020-09-25 11:55:00,59.12,59.15,59.1,59.1,34852.0,50.7509,50.7766,50.7337,50.7337,34852.0
2020-09-25 12:00:00,59.11,59.19,59.11,59.18,28586.0,50.7423,50.811,50.7423,50.8024,28586.0
2020-09-25 12:05:00,59.18,59.24,59.18,59.23,29898.0,50.8024,50.8539,50.8024,50.8453,29898.0
2020-09-25 12:10:00,59.24,59.26,59.22,59.25,41581.0,50.8539,50.871,50.8367,50.8625,41581.0
2020-09-25 12:15:00,59.24,59.25,59.16,59.16,67485.0,50.8539,50.8625,50.7852,50.7852,67485.0
2020-09-25 12:20:00,59.18,59.2,59.16,59.19,23176.0,50.8024,50.8195,50.7852,50.811,23176.0
2020-09-25 12:25:00,59.2,59.2,59.15,59.2,195650.0,50.8195,50.8195,50.7766,50.8195,195650.0
2020-09-25 12:30:00,59.2,59.21,59.15,59.2,32263.0,50.8195,50.8281,50.7766,50.8195,32263.0
2020-09-25 12:35:00,59.2,59.22,59.17,59.22,39181.0,50.8195,50.8367,50.7938,50.8367,39181.0
2020-09-25 12:40:00,59.22,59.25,59.22,59.23,17568.0,50.8367,50.8625,50.8367,50.8453,17568.0
2020-09-25 12:45:00,59.24,59.27,59.23,59.24,10332.0,50.8539,50.8796,50.8453,50.8539,10332.0
2020-09-25 12:50:00,59.23,59.29,59.23,59.29,62677.0,50.8453,50.8968,50.8453,50.8968,62677.0
2020-09-25 12:55:00,59.28,59.29,59.27,59.28,30745.0,50.8882,50.8968,50.8796,50.8882,30745.0
2020-09-25 13:00:00,59.28,59.32,59.25,59.3,118646.0,50.8882,50.9226,50.8625,50.9054,118646.0
2020-09-25 13:05:00,59.29,59.33,59.28,59.3,66518.0,50.8968,50.9311,50.8882,50.9054,66518.0
2020-09-25 13:10:00,59.31,59.33,59.3,59.32,60791.0,50.914,50.9311,50.9054,50.9226,60791.0
2020-09-25 13:15:00,59.32,59.35,59.3,59.3,58558.0,50.9226,50.9483,50.9054,50.9054,58558.0
2020-09-25 13:20:00,59.31,59.34,59.31,59.32,59097.0,50.914,50.9397,50.914,50.9226,59097.0
2020-09-25 13:25:00,59.32,59.34,59.31,59.33,40767.0,50.9226,50.9397,50.914,50.9311,40767.0
2020-09-25 13:30:00,59.33,59.38,59.33,59.35,55161.0,50.9311,50.9741,50.9311,50.9483,55161.0
2020-09-25 13:35:00,59.35,59.37,59.34,59.35,17613.0,50.9483,50.9655,50.9397,50.9483,17613.0
2020-09-25 13:40:00,59.36,59.41,59.35,59.41,127586.0,50.9569,50.9998,50.9483,50.9998,127586.0
2020-09-25 13:45:00,59.41,59.42,59.38,59.39,94571.0,50.9998,51.0084,50.9741,50.9826,94571.0
2020-09-25 13:50:00,59.4,59.44,59.4,59.41,35543.0,50.9912,51.0256,50.9912,50.9998,35543.0
2020-09-25 13:55:00,59.42,59.42,59.39,59.41,104949.0,51.0084,51.0084,50.9826,50.9998,104949.0
2020-09-25 14:00:00,59.41,59.44,59.41,59.43,39725.0,50.9998,51.0256,50.9998,51.017,39725.0
2020-09-25 14:05:00,59.44,59.45,59.42,59.44,27259.0,51.0256,51.0341,51.0084,51.0256,27259.0
2020-09-25 14:10:00,59.44,59.45,59.42,59.43,36415.0,51.0256,51.0341,51.0084,51.017,36415.0
2020-09-25 14:15:00,59.43,59.51,59.43,59.51,31443.0,51.017,51.0857,51.017,51.0857,31443.0
2020-09-25 14:20:00,59.5,59.5,59.47,59.5,39176.0,51.0771,51.0771,51.0513,51.0771,39176.0
2020-09-25 14:25:00,59.5,59.51,59.49,59.5,21448.0,51.0771,51.0857,51.0685,51.0771,21448.0
2020-09-25 14:30:00,59.5,59.51,59.47,59.47,30235.0,51.0771,51.0857,51.0513,51.0513,30235.0
2020-09-25 14:35:00,59.48,59.49,59.48,59.49,10180.0,51.0599,51.0685,51.0599,51.0685,10180.0
2020-09-25 14:40:00,59.48,59.49,59.44,59.47,32287.0,51.0599,51.0685,51.0256,51.0513,32287.0
2020-09-25 14:45:00,59.47,59.49,59.47,59.48,136324.0,51.0513,51.0685,51.0513,51.0599,136324.0
2020-09-25 14:50:00,59.48,59.53,59.47,59.53,62908.0,51.0599,51.1028,51.0513,51.1028,62908.0
2020-09-25 14:55:00,59.53,59.54,59.51,59.53,27849.0,51.1028,51.1114,51.0857,51.1028,27849.0
2020-09-25 15:00:00,59.53,59.6,59.52,59.59,49317.0,51.1028,51.1629,51.0942,51.1543,49317.0
2020-09-25 15:05:00,59.59,59.64,59.59,59.64,82692.0,51.1543,51.1973,51.1543,51.1973,82692.0
2020-09-25 15:10:00,59.64,59.67,59.62,59.63,31369.0,51.1973,51.223,51.1801,51.1887,31369.0
2020-09-25 15:15:00,59.63,59.7,59.63,59.69,59777.0,51.1887,51.2488,51.1887,51.2402,59777.0
2020-09-25 15:20:00,59.69,59.71,59.65,59.67,114069.0,51.2402,51.2573,51.2058,51.223,114069.0
2020-09-25 15:25:00,59.67,59.69,59.66,59.68,192287.0,51.223,51.2402,51.2144,51.2316,192287.0
2020-09-25 15:30:00,59.68,59.68,59.59,59.6,54242.0,51.2316,51.2316,51.1543,51.1629,54242.0
2020-09-25 15:35:00,59.6,59.62,59.57,59.58,44236.0,51.1629,51.1801,51.1372,51.1457,44236.0
2020-09-25 15:40:00,59.58,59.62,59.57,59.62,61583.0,51.1457,51.1801,51.1372,51.1801,61583.0
2020-09-25 15:45:00,59.61,59.64,59.58,59.64,60556.0,51.1715,51.1973,51.1457,51.1973,60556.0
2020-09-25 15:50:00,59.65,59.66,59.6,59.65,116630.0,51.2058,51.2144,51.1629,51.2058,116630.0
2020-09-25 15:55:00,59.66,59.72,59.65,59.7,320581.0,51.2144,51.2659,51.2058,51.2488,320581.0
2020-09-28 09:30:00,60.48,60.57,60.46,60.55,136510.0,51.9183,51.9956,51.9012,51.9784,136510.0
2020-09-28 09:35:00,60.56,60.6,60.47,60.49,70665.0,51.987,52.0214,51.9098,51.9269,70665.0
2020-09-28 09:40:00,60.49,60.52,60.42,60.43,24558.0,51.9269,51.9527,51.8668,51.8754,24558.0
2020-09-28 09:45:00,60.43,60.5,60.43,60.46,62814.0,51.8754,51.9355,51.8754,51.9012,62814.0
2020-09-28 09:50:00,60.46,60.46,60.39,60.4,69570.0,51.9012,51.9012,51.8411,51.8497,69570.0
2020-09-28 09:55:00,60.39,60.48,60.39,60.47,84123.0,51.8411,51.9183,51.8411,51.9098,84123.0
2020-09-28 10:00:00,60.48,60.51,60.43,60.49,178239.0,51.9183,51.9441,51.8754,51.9269,178239.0
2020-09-28 10:05:00,60.49,60.5,60.44,60.45,94520.0,51.9269,51.9355,51.884,51.8926,94520.0
2020-09-28 10:10:00,60.47,60.56,60.45,60.56,146761.0,51.9098,51.987,51.8926,51.987,146761.0
2020-09-28 10:15:00,60.57,60.61,60.57,60.61,86824.0,51.9956,52.0299,51.9956,52.0299,86824.0
2020-09-28 10:20:00,60.6,60.63,60.57,60.59,103969.0,52.0214,52.0471,51.9956,52.0128,103969.0
2020-09-28 10:25:00,60.59,60.62,60.56,60.57,126396.0,52.0128,52.0385,51.987,51.9956,126396.0
2020-09-28 10:30:00,60.57,60.62,60.56,60.6,135674.0,51.9956,52.0385,51.987,52.0214,135674.0
2020-09-28 10:35:00,60.61,60.62,60.53,60.54,102919.0,52.0299,52.0385,51.9613,51.9698,102919.0
2020-09-28 10:40:00,60.54,60.58,60.53,60.57,180519.0,51.9698,52.0042,51.9613,51.9956,180519.0
2020-09-28 10:45:00,60.57,60.58,60.49,60.49,51697.0,51.9956,52.0042,51.9269,51.9269,51697.0
2020-09-28 10:50:00,60.49,60.5,60.42,60.44,38528.0,51.9269,51.9355,51.8668,51.884,38528.0
2020-09-28 10:55:00,60.44,60.46,60.4,60.43,124184.0,51.884,51.9012,51.8497,51.8754,124184.0
2020-09-28 11:00:00,60.45,60.48,60.42,60.44,59421.0,51.8926,51.9183,51.8668,51.884,59421.0
2020-09-28 11:05:00,60.44,60.52,60.44,60.52,55975.0,51.884,51.9527,51.884,51.9527,55975.0
2020-09-28 11:10:00,60.52,60.55,60.48,60.53,35621.0,51.9527,51.9784,51.9183,51.9613,35621.0
2020-09-28 11:15:00,60.54,60.56,60.52,60.54,70816.0,51.9698,51.987,51.9527,51.9698,70816.0
2020-09-28 11:20:00,60.54,60.56,60.48,60.56,225196.0,51.9698,51.987,51.9183,51.987,225196.0
2020-09-28 11:25:00,60.56,60.61,60.52,60.59,92904.0,51.987,52.0299,51.9527,52.0128,92904.0
2020-09-28 11:30:00,60.59,60.62,60.55,60.55,66276.0,52.0128,52.0385,51.9784,51.9784,66276.0
2020-09-28 11:35:00,60.56,60.58,60.54,60.58,33632.0,51.987,52.0042,51.9698,52.0042,33632.0
2020-09-28 11:40:00,60.57,60.58,60.53,60.55,60116.0,51.9956,52.0042,51.9613,51.9784,60116.0
2020-09-28 11:45:00,60.56,60.56,60.51,60.53,92147.0,51.987,51.987,51.9441,51.9613,92147.0
2020-09-28 11:50:00,60.53,60.56,60.51,60.55,34985.0,51.9613,51.987,51.9441,51.9784,34985.0
2020-09-28 11:55:00,60.55,60.56,60.51,60.54,45162.0,51.9784,51.987,51.9441,51.9698,45162.0
2020-09-28 12:00:00,60.55,60.55,60.49,60.52,47842.0,51.9784,51.9784,51.9269,51.9527,47842.0
2020-09-28 12:05:00,60.51,60.52,60.5,60.51,32675.0,51.9441,51.9527,51.9355,51.9441,32675.0
2020-09-28 12:10:00,60.51,60.54,60.49,60.53,30229.0,51.9441,51.9698,51.9269,51.9613,30229.0
2020-09-28 12:15:00,60.53,60.54,60.45,60.47,41952.0,51.9613,51.9698,51.8926,51.9098,41952.0
2020-09-28 12:20:00,60.48,60.5,60.46,60.49,122080.0,51.9183,51.9355,51.9012,51.9269,122080.0
2020-09-28 12:25:00,60.48,60.49,60.44,60.46,23003.0,51.9183,51.9269,51.884,51.9012,23003.0
2020-09-28 12:30:00,60.47,60.48,60.43,60.47,181244.0,51.9098,51.9183,51.8754,51.9098,181244.0
2020-09-28 12:35:00,60.48,60.49,60.46,60.47,44568.0,51.9183,51.9269,51.9012,51.9098,44568.0
2020-09-28 12:40:00,60.48,60.51,60.48,60.51,26674.0,51.9183,51.9441,51.9183,51.9441,26674.0
2020-09-28 12:45:00,60.52,60.55,60.5,60.53,201823.0,51.9527,51.9784,51.9355,51.9613,201823.0
2020-09-28 12:50:00,60.53,60.55,60.53,60.54,13058.0,51.9613,51.9784,51.9613,51.9698,13058.0
2020-09-28 12:55:00,60.54,60.57,60.53,60.55,161053.0,51.9698,51.9956,51.9613,51.9784,161053.0
2020-09-28 13:00:00,60.56,60.56,60.52,60.52,9977.0,51.987,51.987,51.9527,51.9527,9977.0
2020-09-28 13:05:00,60.52,60.53,60.5,60.51,74775.0,51.9527,51.9613,51.9355,51.9441,74775.0
2020-09-28 13:10:00,60.51,60.53,60.5,60.53,27995.0,51.9441,51.9613,51.9355,51.9613,27995.0
2020-09-28 13:15:00,60.53,60.54,60.51,60.52,88164.0,51.9613,51.9698,51.9441,51.9527,88164.0
2020-09-28 13:20:00,60.51,60.57,60.51,60.55,38247.0,51.9441,51.9956,51.9441,51.9784,38247.0
2020-09-28 13:25:00,60.55,60.56,60.52,60.54,36347.0,51.9784,51.987,51.9527,51.9698,36347.0
2020-09-28 13:30:00,60.54,60.58,60.54,60.58,64344.0,51.9698,52.0042,51.9698,52.0042,64344.0
2020-09-28 13:35:00,60.59,60.59,60.57,60.59,38549.0,52.0128,52.0128,51.9956,52.0128,38549.0
2020-09-28 13:40:00,60.58,60.59,60.56,60.58,28890.0,52.0042,52.0128,51.987,52.0042,28890.0
2020-09-28 13:45:00,60.58,60.6,60.57,60.59,20931.0,52.0042,52.0214,51.9956,52.0128,20931.0
2020-09-28 13:50:00,60.59,60.6,60.58,60.6,33350.0,52.0128,52.0214,52.0042,52.0214,33350.0
2020-09-28 13:55:00,60.6,60.62,60.59,60.59,24746.0,52.0214,52.0385,52.0128,52.0128,24746.0
2020-09-28 14:00:00,60.6,60.61,60.56,60.58,106442.0,52.0214,52.0299,51.987,52.0042,106442.0
2020-09-28 14:05:00,60.58,60.61,60.58,60.61,151287.0,52.0042,52.0299,52.0042,52.0299,151287.0
2020-09-28 14:10:00,60.61,60.63,60.59,60.6,157758.0,52.0299,52.0471,52.0128,52.0214,157758.0
2020-09-28 14:15:00,60.6,60.62,60.59,60.6,56740.0,52.0214,52.0385,52.0128,52.0214,56740.0
2020-09-28 14:20:00,60.59,60.6,60.56,60.56,142910.0,52.0128,52.0214,51.987,51.987,142910.0
2020-09-28 14:25:00,60.56,60.58,60.55,60.57,140735.0,51.987,52.0042,51.9784,51.9956,140735.0
2020-09-28 14:30:00,60.56,60.59,60.56,60.59,64612.0,51.987,52.0128,51.987,52.0128,64612.0
2020-09-28 14:35:00,60.58,60.61,60.56,60.6,149330.0,52.0042,52.0299,51.987,52.0214,149330.0
2020-09-28 14:40:00,60.61,60.61,60.57,60.61,50582.0,52.0299,52.0299,51.9956,52.0299,50582.0
2020-09-28 14:45:00,60.6,60.62,60.58,60.59,139810.0,52.0214,52.0385,52.0042,52.0128,139810.0
2020-09-28 14:50:00,60.59,60.6,60.58,60.59,106077.0,52.0128,52.0214,52.0042,52.0128,106077.0
2020-09-28 14:55:00,60.58,60.59,60.57,60.58,47399.0,52.0042,52.0128,51.9956,52.0042,47399.0
2020-09-28 15:00:00,60.58,60.59,60.52,60.53,508789.0,52.0042,52.0128,51.9527,51.9613,508789.0
2020-09-28 15:05:00,60.52,60.56,60.51,60.52,130589.0,51.9527,51.987,51.9441,51.9527,130589.0
2020-09-28 15:10:00,60.52,60.55,60.5,60.55,303473.0,51.9527,51.9784,51.9355,51.9784,303473.0
2020-09-28 15:15:00,60.54,60.57,60.52,60.55,150545.0,51.9698,51.9956,51.9527,51.9784,150545.0
2020-09-28 15:20:00,60.55,60.58,60.55,60.57,181808.0,51.9784,52.0042,51.9784,51.9956,181808.0
2020-09-28 15:25:00,60.57,60.59,60.56,60.59,217049.0,51.9956,52.0128,51.987,52.0128,217049.0
2020-09-28 15:30:00,60.58,60.59,60.49,60.51,381780.0,52.0042,52.0128,51.9269,51.9441,381780.0
2020-09-28 15:35:00,60.52,60.55,60.5,60.55,113812.0,51.9527,51.9784,51.9355,51.9784,113812.0
2020-09-28 15:40:00,60.54,60.58,60.53,60.58,186752.0,51.9698,52.0042,51.9613,52.0042,186752.0
2020-09-28 15:45:00,60.58,60.58,60.53,60.55,213728.0,52.0042,52.0042,51.9613,51.9784,213728.0
2020-09-28 15:50:00,60.54,60.59,60.52,60.59,351182.0,51.9698,52.0128,51.9527,52.0128,351182.0
2020-09-28 15:55:00,60.59,60.64,60.56,60.64,367746.0,52.0128,52.0557,51.987,52.0557,367746.0
2020-09-29 09:30:00,60.62,60.67,60.6,60.63,135158.0,52.0385,52.0814,52.0214,52.0471,135158.0
2020-09-29 09:35:00,60.62,60.7,60.62,60.7,54540.0,52.0385,52.1072,52.0385,52.1072,54540.0
2020-09-29 09:40:00,60.72,60.73,60.6,60.64,127496.0,52.1244,52.133,52.0214,52.0557,127496.0
2020-09-29 09:45:00,60.64,60.73,60.64,60.68,70488.0,52.0557,52.133,52.0557,52.09,70488.0
2020-09-29 09:50:00,60.68,60.7,60.61,60.65,67938.0,52.09,52.1072,52.0299,52.0643,67938.0
2020-09-29 09:55:00,60.64,60.65,60.6,60.64,48110.0,52.0557,52.0643,52.0214,52.0557,48110.0
2020-09-29 10:00:00,60.65,60.75,60.61,60.74,86567.0,52.0643,52.1501,52.0299,52.1415,86567.0
2020-09-29 10:05:00,60.73,60.74,60.67,60.68,48533.0,52.133,52.1415,52.0814,52.09,48533.0
2020-09-29 10:10:00,60.72,60.75,60.71,60.72,37774.0,52.1244,52.1501,52.1158,52.1244,37774.0
2020-09-29 10:15:00,60.73,60.75,60.71,60.72,45257.0,52.133,52.1501,52.1158,52.1244,45257.0
2020-09-29 10:20:00,60.72,60.77,60.68,60.76,28956.0,52.1244,52.1673,52.09,52.1587,28956.0
2020-09-29 10:25:00,60.77,60.8,60.73,60.78,83763.0,52.1673,52.193,52.133,52.1759,83763.0
2020-09-29 10:30:00,60.77,60.77,60.65,60.67,137772.0,52.1673,52.1673,52.0643,52.0814,137772.0
2020-09-29 10:35:00,60.66,60.66,60.51,60.55,105594.0,52.0729,52.0729,51.9441,51.9784,105594.0
2020-09-29 10:40:00,60.55,60.57,60.53,60.56,47904.0,51.9784,51.9956,51.9613,51.987,47904.0
2020-09-29 10:45:00,60.55,60.56,60.47,60.53,161743.0,51.9784,51.987,51.9098,51.9613,161743.0
2020-09-29 10:50:00,60.54,60.57,60.51,60.53,57847.0,51.9698,51.9956,51.9441,51.9613,57847.0
2020-09-29 10:55:00,60.53,60.55,60.51,60.52,53440.0,51.9613,51.9784,51.9441,51.9527,53440.0
2020-09-29 11:00:00,60.52,60.54,60.47,60.53,191256.0,51.9527,51.9698,51.9098,51.9613,191256.0
2020-09-29 11:05:00,60.52,60.58,60.52,60.54,31210.0,51.9527,52.0042,51.9527,51.9698,31210.0
2020-09-29 11:10:00,60.54,60.6,60.54,60.55,45772.0,51.9698,52.0214,51.9698,51.9784,45772.0
2020-09-29 11:15:00,60.55,60.61,60.55,60.58,24539.0,51.9784,52.0299,51.9784,52.0042,24539.0
2020-09-29 11:20:00,60.59,60.66,60.58,60.65,24450.0,52.0128,52.0729,52.0042,52.0643,24450.0
2020-09-29 11:25:00,60.65,60.66,60.58,60.59,22146.0,52.0643,52.0729,52.0042,52.0128,22146.0
2020-09-29 11:30:00,60.6,60.64,60.56,60.6,45550.0,52.0214,52.0557,51.987,52.0214,45550.0
2020-09-29 11:35:00,60.6,60.65,60.59,60.64,50566.0,52.0214,52.0643,52.0128,52.0557,50566.0
2020-09-29 11:40:00,60.64,60.64,60.43,60.45,74917.0,52.0557,52.0557,51.8754,51.8926,74917.0
2020-09-29 11:45:00,60.44,60.45,60.37,60.39,67186.0,51.884,51.8926,51.8239,51.8411,67186.0
2020-09-29 11:50:00,60.39,60.45,60.38,60.45,24767.0,51.8411,51.8926,51.8325,51.8926,24767.0
2020-09-29 11:55:00,60.44,60.49,60.43,60.43,47379.0,51.884,51.9269,51.8754,51.8754,47379.0
2020-09-29 12:00:00,60.43,60.44,60.36,60.36,20258.0,51.8754,51.884,51.8153,51.8153,20258.0
2020-09-29 12:05:00,60.36,60.42,60.33,60.42,45092.0,51.8153,51.8668,51.7896,51.8668,45092.0
2020-09-29 12:10:00,60.42,60.43,60.39,60.41,82025.0,51.8668,51.8754,51.8411,51.8583,82025.0
2020-09-29 12:15:00,60.41,60.43,60.39,60.42,20900.0,51.8583,51.8754,51.8411,51.8668,20900.0
2020-09-29 12:20:00,60.42,60.45,60.4,60.41,31433.0,51.8668,51.8926,51.8497,51.8583,31433.0
2020-09-29 12:25:00,60.42,60.48,60.41,60.47,26421.0,51.8668,51.9183,51.8583,51.9098,26421.0
2020-09-29 12:30:00,60.47,60.48,60.45,60.48,26274.0,51.9098,51.9183,51.8926,51.9183,26274.0
2020-09-29 12:35:00,60.47,60.54,60.46,60.53,18109.0,51.9098,51.9698,51.9012,51.9613,18109.0
2020-09-29 12:40:00,60.53,60.54,60.5,60.5,13065.0,51.9613,51.9698,51.9355,51.9355,13065.0
2020-09-29 12:45:00,60.51,60.56,60.49,60.54,30653.0,51.9441,51.987,51.9269,51.9698,30653.0
2020-09-29 12:50:00,60.55,60.56,60.53,60.55,42453.0,51.9784,51.987,51.9613,51.9784,42453.0
2020-09-29 12:55:00,60.55,60.58,60.54,60.55,20677.0,51.9784,52.0042,51.9698,51.9784,20677.0
2020-09-29 13:00:00,60.56,60.56,60.51,60.51,31575.0,51.987,51.987,51.9441,51.9441,31575.0
2020-09-29 13:05:00,60.52,60.52,60.44,60.46,64926.0,51.9527,51.9527,51.884,51.9012,64926.0
2020-09-29 13:10:00,60.46,60.47,60.43,60.44,34850.0,51.9012,51.9098,51.8754,51.884,34850.0
2020-09-29 13:15:00,60.45,60.49,60.43,60.49,51177.0,51.8926,51.9269,51.8754,51.9269,51177.0
2020-09-29 13:20:00,60.48,60.5,60.48,60.5,16087.0,51.9183,51.9355,51.9183,51.9355,16087.0
2020-09-29 13:25:00,60.5,60.53,60.5,60.53,131591.0,51.9355,51.9613,51.9355,51.9613,131591.0
2020-09-29 13:30:00,60.53,60.56,60.53,60.55,48588.0,51.9613,51.987,51.9613,51.9784,48588.0
2020-09-29 13:35:00,60.55,60.55,60.53,60.54,45337.0,51.9784,51.9784,51.9613,51.9698,45337.0
2020-09-29 13:40:00,60.54,60.55,60.52,60.52,68421.0,51.9698,51.9784,51.9527,51.9527,68421.0
2020-09-29 13:45:00,60.53,60.54,60.52,60.53,43495.0,51.9613,51.9698,51.9527,51.9613,43495.0
2020-09-29 13:50:00,60.54,60.63,60.53,60.61,130371.0,51.9698,52.0471,51.9613,52.0299,130371.0
2020-09-29 13:55:00,60.6,60.61,60.59,60.6,62515.0,52.0214,52.0299,52.0128,52.0214,62515.0
2020-09-29 14:00:00,60.6,60.62,60.59,60.59,46490.0,52.0214,52.0385,52.0128,52.0128,46490.0
2020-09-29 14:05:00,60.59,60.62,60.57,60.61,555892.0,52.0128,52.0385,51.9956,52.0299,555892.0
2020-09-29 14:10:00,60.62,60.63,60.58,60.59,66926.0,52.0385,52.0471,52.0042,52.0128,66926.0
2020-09-29 14:15:00,60.59,60.64,60.58,60.64,98192.0,52.0128,52.0557,52.0042,52.0557,98192.0
2020-09-29 14:20:00,60.63,60.65,60.61,60.61,75569.0,52.0471,52.0643,52.0299,52.0299,75569.0
2020-09-29 14:25:00,60.61,60.66,60.61,60.65,96086.0,52.0299,52.0729,52.0299,52.0643,96086.0
2020-09-29 14:30:00,60.66,60.67,60.64,60.65,29698.0,52.0729,52.0814,52.0557,52.0643,29698.0
2020-09-29 14:35:00,60.65,60.66,60.63,60.65,184012.0,52.0643,52.0729,52.0471,52.0643,184012.0
2020-09-29 14:40:00,60.64,60.65,60.62,60.65,63946.0,52.0557,52.0643,52.0385,52.0643,63946.0
2020-09-29 14:45:00,60.65,60.65,60.62,60.63,41623.0,52.0643,52.0643,52.0385,52.0471,41623.0
2020-09-29 14:50:00,60.62,60.66,60.59,60.6,53258.0,52.0385,52.0729,52.0128,52.0214,53258.0
2020-09-29 14:55:00,60.61,60.62,60.58,60.59,213430.0,52.0299,52.0385,52.0042,52.0128,213430.0
2020-09-29 15:00:00,60.59,60.61,60.56,60.6,142680.0,52.0128,52.0299,51.987,52.0214,142680.0
2020-09-29 15:05:00,60.6,60.61,60.58,60.59,260342.0,52.0214,52.0299,52.0042,52.0128,260342.0
2020-09-29 15:10:00,60.59,60.6,60.58,60.6,257554.0,52.0128,52.0214,52.0042,52.0214,257554.0
2020-09-29 15:15:00,60.6,60.64,60.57,60.63,194789.0,52.0214,52.0557,51.9956,52.0471,194789.0
2020-09-29 15:20:00,60.62,60.62,60.56,60.6,152413.0,52.0385,52.0385,51.987,52.0214,152413.0
2020-09-29 15:25:00,60.59,60.61,60.57,60.6,151733.0,52.0128,52.0299,51.9956,52.0214,151733.0
2020-09-29 15:30:00,60.6,60.62,60.58,60.61,201211.0,52.0214,52.0385,52.0042,52.0299,201211.0
2020-09-29 15:35:00,60.61,60.62,60.55,60.57,233594.0,52.0299,52.0385,51.9784,51.9956,233594.0
2020-09-29 15:40:00,60.57,60.58,60.56,60.58,130035.0,51.9956,52.0042,51.987,52.0042,130035.0
2020-09-29 15:45:00,60.58,60.63,60.57,60.61,120542.0,52.0042,52.0471,51.9956,52.0299,120542.0
2020-09-29 15:50:00,60.61,60.62,60.55,60.56,218574.0,52.0299,52.0385,51.9784,51.987,218574.0
2020-09-29 15:55:00,60.56,60.56,60.51,60.55,644479.0,51.987,51.987,51.9441,51.9784,644479.0
2020-09-30 09:30:00,60.34,60.44,60.31,60.4,91641.0,51.7982,51.884,51.7724,51.8497,91641.0
2020-09-30 09:35:00,60.39,60.39,60.29,60.32,91934.0,51.8411,51.8411,51.7552,51.781,91934.0
2020-09-30 09:40:00,60.33,60.35,60.31,60.33,79187.0,51.7896,51.8067,51.7724,51.7896,79187.0
2020-09-30 09:45:00,60.33,60.41,60.3,60.39,85972.0,51.7896,51.8583,51.7638,51.8411,85972.0
2020-09-30 09:50:00,60.38,60.4,60.33,60.39,68580.0,51.8325,51.8497,51.7896,51.8411,68580.0
2020-09-30 09:55:00,60.39,60.48,60.38,60.46,88125.0,51.8411,51.9183,51.8325,51.9012,88125.0
2020-09-30 10:00:00,60.46,60.51,60.44,60.5,163163.0,51.9012,51.9441,51.884,51.9355,163163.0
2020-09-30 10:05:00,60.5,60.52,60.47,60.49,67718.0,51.9355,51.9527,51.9098,51.9269,67718.0
2020-09-30 10:10:00,60.51,60.56,60.49,60.52,99247.0,51.9441,51.987,51.9269,51.9527,99247.0
2020-09-30 10:15:00,60.52,60.64,60.5,60.57,66623.0,51.9527,52.0557,51.9355,51.9956,66623.0
2020-09-30 10:20:00,60.58,60.63,60.57,60.62,57774.0,52.0042,52.0471,51.9956,52.0385,57774.0
2020-09-30 10:25:00,60.61,60.62,60.58,60.59,35509.0,52.0299,52.0385,52.0042,52.0128,35509.0
2020-09-30 10:30:00,60.62,60.67,60.6,60.63,103957.0,52.0385,52.0814,52.0214,52.0471,103957.0
2020-09-30 10:35:00,60.63,60.64,60.59,60.63,58793.0,52.0471,52.0557,52.0128,52.0471,58793.0
2020-09-30 10:40:00,60.65,60.71,60.59,60.64,146302.0,52.0643,52.1158,52.0128,52.0557,146302.0
2020-09-30 10:45:00,60.65,60.74,60.63,60.7,63957.0,52.0643,52.1415,52.0471,52.1072,63957.0
2020-09-30 10:50:00,60.7,60.73,60.67,60.67,85234.0,52.1072,52.133,52.0814,52.0814,85234.0
2020-09-30 10:55:00,60.68,60.71,60.64,60.67,57314.0,52.09,52.1158,52.0557,52.0814,57314.0
2020-09-30 11:00:00,60.65,60.66,60.59,60.62,59670.0,52.0643,52.0729,52.0128,52.0385,59670.0
2020-09-30 11:05:00,60.62,60.69,60.61,60.65,318901.0,52.0385,52.0986,52.0299,52.0643,318901.0
2020-09-30 11:10:00,60.65,60.7,60.64,60.69,264487.0,52.0643,52.1072,52.0557,52.0986,264487.0
2020-09-30 11:15:00,60.69,60.72,60.66,60.67,30010.0,52.0986,52.1244,52.0729,52.0814,30010.0
2020-09-30 11:20:00,60.66,60.66,60.57,60.62,66712.0,52.0729,52.0729,51.9956,52.0385,66712.0
2020-09-30 11:25:00,60.63,60.68,60.52,60.55,487186.0,52.0471,52.09,51.9527,51.9784,487186.0
2020-09-30 11:30:00,60.55,60.6,60.39,60.45,197972.0,51.9784,52.0214,51.8411,51.8926,197972.0
2020-09-30 11:35:00,60.45,60.51,60.45,60.47,116053.0,51.8926,51.9441,51.8926,51.9098,116053.0
2020-09-30 11:40:00,60.48,60.48,60.42,60.45,53902.0,51.9183,51.9183,51.8668,51.8926,53902.0
2020-09-30 11:45:00,60.46,60.48,60.44,60.46,101689.0,51.9012,51.9183,51.884,51.9012,101689.0
2020-09-30 11:50:00,60.45,60.48,60.44,60.46,143002.0,51.8926,51.9183,51.884,51.9012,143002.0
2020-09-30 11:55:00,60.47,60.49,60.44,60.45,50089.0,51.9098,51.9269,51.884,51.8926,50089.0
2020-09-30 12:00:00,60.46,60.5,60.46,60.49,76206.0,51.9012,51.9355,51.9012,51.9269,76206.0
2020-09-30 12:05:00,60.48,60.51,60.44,60.49,24013.0,51.9183,51.9441,51.884,51.9269,24013.0
2020-09-30 12:10:00,60.48,60.51,60.48,60.51,19774.0,51.9183,51.9441,51.9183,51.9441,19774.0
2020-09-30 12:15:00,60.51,60.52,60.49,60.49,25937.0,51.9441,51.9527,51.9269,51.9269,25937.0
2020-09-30 12:20:00,60.5,60.56,60.49,60.54,90086.0,51.9355,51.987,51.9269,51.9698,90086.0
2020-09-30 12:25:00,60.54,60.55,60.51,60.54,62772.0,51.9698,51.9784,51.9441,51.9698,62772.0
2020-09-30 12:30:00,60.54,60.55,60.5,60.52,59682.0,51.9698,51.9784,51.9355,51.9527,59682.0
2020-09-30 12:35:00,60.5,60.5,60.47,60.48,39086.0,51.9355,51.9355,51.9098,51.9183,39086.0
2020-09-30 12:40:00,60.48,60.49,60.46,60.47,23283.0,51.9183,51.9269,51.9012,51.9098,23283.0
2020-09-30 12:45:00,60.46,60.49,60.44,60.48,22014.0,51.9012,51.9269,51.884,51.9183,22014.0
2020-09-30 12:50:00,60.48,60.52,60.47,60.47,45473.0,51.9183,51.9527,51.9098,51.9098,45473.0
2020-09-30 12:55:00,60.47,60.53,60.47,60.53,70472.0,51.9098,51.9613,51.9098,51.9613,70472.0
2020-09-30 13:00:00,60.52,60.53,60.43,60.43,72024.0,51.9527,51.9613,51.8754,51.8754,72024.0
2020-09-30 13:05:00,60.43,60.46,60.4,60.42,24043.0,51.8754,51.9012,51.8497,51.8668,24043.0
2020-09-30 13:10:00,60.42,60.43,60.41,60.42,17735.0,51.8668,51.8754,51.8583,51.8668,17735.0
2020-09-30 13:15:00,60.43,60.44,60.41,60.42,12771.0,51.8754,51.884,51.8583,51.8668,12771.0
2020-09-30 13:20:00,60.41,60.43,60.39,60.41,32678.0,51.8583,51.8754,51.8411,51.8583,32678.0
2020-09-30 13:25:00,60.42,60.44,60.41,60.43,34048.0,51.8668,51.884,51.8583,51.8754,34048.0
2020-09-30 13:30:00,60.43,60.48,60.41,60.48,62312.0,51.8754,51.9183,51.8583,51.9183,62312.0
2020-09-30 13:35:00,60.49,60.5,60.47,60.49,11610.0,51.9269,51.9355,51.9098,51.9269,11610.0
2020-09-30 13:40:00,60.49,60.53,60.48,60.51,95509.0,51.9269,51.9613,51.9183,51.9441,95509.0
2020-09-30 13:45:00,60.51,60.52,60.5,60.52,67283.0,51.9441,51.9527,51.9355,51.9527,67283.0
2020-09-30 13:50:00,60.52,60.53,60.5,60.52,33220.0,51.9527,51.9613,51.9355,51.9527,33220.0
2020-09-30 13:55:00,60.52,60.53,60.49,60.52,74401.0,51.9527,51.9613,51.9269,51.9527,74401.0
2020-09-30 14:00:00,60.52,60.54,60.51,60.53,190759.0,51.9527,51.9698,51.9441,51.9613,190759.0
2020-09-30 14:05:00,60.53,60.6,60.52,60.6,21407.0,51.9613,52.0214,51.9527,52.0214,21407.0
2020-09-30 14:10:00,60.59,60.6,60.58,60.58,26568.0,52.0128,52.0214,52.0042,52.0042,26568.0
2020-09-30 14:15:00,60.58,60.58,60.55,60.57,30016.0,52.0042,52.0042,51.9784,51.9956,30016.0
2020-09-30 14:20:00,60.56,60.63,60.46,60.5,403276.0,51.987,52.0471,51.9012,51.9355,403276.0
2020-09-30 14:25:00,60.5,60.52,60.4,60.48,95782.0,51.9355,51.9527,51.8497,51.9183,95782.0
2020-09-30 14:30:00,60.48,60.48,60.41,60.44,136577.0,51.9183,51.9183,51.8583,51.884,136577.0
2020-09-30 14:35:00,60.44,60.46,60.37,60.37,30553.0,51.884,51.9012,51.8239,51.8239,30553.0
2020-09-30 14:40:00,60.38,60.41,60.32,60.37,54761.0,51.8325,51.8583,51.781,51.8239,54761.0
2020-09-30 14:45:00,60.36,60.36,60.27,60.29,64283.0,51.8153,51.8153,51.7381,51.7552,64283.0
2020-09-30 14:50:00,60.29,60.36,60.28,60.33,175086.0,51.7552,51.8153,51.7467,51.7896,175086.0
2020-09-30 14:55:00,60.32,60.41,60.3,60.39,189458.0,51.781,51.8583,51.7638,51.8411,189458.0
2020-09-30 15:00:00,60.38,60.44,60.34,60.35,39230.0,51.8325,51.884,51.7982,51.8067,39230.0
2020-09-30 15:05:00,60.35,60.42,60.35,60.39,55344.0,51.8067,51.8668,51.8067,51.8411,55344.0
2020-09-30 15:10:00,60.39,60.4,60.26,60.26,290872.0,51.8411,51.8497,51.7295,51.7295,290872.0
2020-09-30 15:15:00,60.25,60.27,60.16,60.18,175831.0,51.7209,51.7381,51.6436,51.6608,175831.0
2020-09-30 15:20:00,60.18,60.19,60.1,60.15,127816.0,51.6608,51.6694,51.5921,51.6351,127816.0
2020-09-30 15:25:00,60.14,60.27,60.11,60.25,217766.0,51.6265,51.7381,51.6007,51.7209,217766.0
2020-09-30 15:30:00,60.25,60.28,60.2,60.28,164752.0,51.7209,51.7467,51.678,51.7467,164752.0
2020-09-30 15:35:00,60.28,60.33,60.25,60.3,130299.0,51.7467,51.7896,51.7209,51.7638,130299.0
2020-09-30 15:40:00,60.29,60.36,60.27,60.34,268173.0,51.7552,51.8153,51.7381,51.7982,268173.0
2020-09-30 15:45:00,60.34,60.44,60.32,60.43,253919.0,51.7982,51.884,51.781,51.8754,253919.0
2020-09-30 15:50:00,60.43,60.47,60.39,60.42,428445.0,51.8754,51.9098,51.8411,51.8668,428445.0
2020-09-30 15:55:00,60.42,60.47,60.28,60.29,2071004.0,51.8668,51.9098,51.7467,51.7552,2071004.0
2020-10-01 09:30:00,60.58,60.68,60.58,60.67,147052.0,52.0042,52.09,52.0042,52.0814,147052.0
2020-10-01 09:35:00,60.68,60.71,60.66,60.66,37279.0,52.09,52.1158,52.0729,52.0729,37279.0
2020-10-01 09:40:00,60.66,60.69,60.61,60.61,106444.0,52.0729,52.0986,52.0299,52.0299,106444.0
2020-10-01 09:45:00,60.62,60.64,60.53,60.61,85647.0,52.0385,52.0557,51.9613,52.0299,85647.0
2020-10-01 09:50:00,60.61,60.62,60.46,60.49,60602.0,52.0299,52.0385,51.9012,51.9269,60602.0
2020-10-01 09:55:00,60.48,60.52,60.47,60.48,55007.0,51.9183,51.9527,51.9098,51.9183,55007.0
2020-10-01 10:00:00,60.47,60.57,60.43,60.44,112278.0,51.9098,51.9956,51.8754,51.884,112278.0
2020-10-01 10:05:00,60.43,60.43,60.34,60.36,59114.0,51.8754,51.8754,51.7982,51.8153,59114.0
2020-10-01 10:10:00,60.36,60.45,60.32,60.44,70465.0,51.8153,51.8926,51.781,51.884,70465.0
2020-10-01 10:15:00,60.44,60.49,60.39,60.46,255156.0,51.884,51.9269,51.8411,51.9012,255156.0
2020-10-01 10:20:00,60.47,60.5,60.44,60.48,159175.0,51.9098,51.9355,51.884,51.9183,159175.0
2020-10-01 10:25:00,60.48,60.48,60.39,60.44,254923.0,51.9183,51.9183,51.8411,51.884,254923.0
2020-10-01 10:30:00,60.43,60.59,60.42,60.58,474116.0,51.8754,52.0128,51.8668,52.0042,474116.0
2020-10-01 10:35:00,60.57,60.62,60.55,60.61,266157.0,51.9956,52.0385,51.9784,52.0299,266157.0
2020-10-01 10:40:00,60.61,60.66,60.59,60.61,140771.0,52.0299,52.0729,52.0128,52.0299,140771.0
2020-10-01 10:45:00,60.61,60.63,60.56,60.61,86801.0,52.0299,52.0471,51.987,52.0299,86801.0
2020-10-01 10:50:00,60.61,60.64,60.58,60.61,67298.0,52.0299,52.0557,52.0042,52.0299,67298.0
2020-10-01 10:55:00,60.62,60.62,60.52,60.57,83461.0,52.0385,52.0385,51.9527,51.9956,83461.0
2020-10-01 11:00:00,60.6,60.64,60.51,60.64,144156.0,52.0214,52.0557,51.9441,52.0557,144156.0
2020-10-01 11:05:00,60.63,60.65,60.56,60.57,44802.0,52.0471,52.0643,51.987,51.9956,44802.0
2020-10-01 11:10:00,60.55,60.6,60.52,60.6,134178.0,51.9784,52.0214,51.9527,52.0214,134178.0
2020-10-01 11:15:00,60.59,60.64,60.57,60.6,136917.0,52.0128,52.0557,51.9956,52.0214,136917.0
2020-10-01 11:20:00,60.59,60.63,60.57,60.61,366287.0,52.0128,52.0471,51.9956,52.0299,366287.0
2020-10-01 11:25:00,60.62,60.64,60.57,60.61,354044.0,52.0385,52.0557,51.9956,52.0299,354044.0
2020-10-01 11:30:00,60.62,60.7,60.6,60.68,130564.0,52.0385,52.1072,52.0214,52.09,130564.0
2020-10-01 11:35:00,60.69,60.7,60.64,60.66,55921.0,52.0986,52.1072,52.0557,52.0729,55921.0
2020-10-01 11:40:00,60.66,60.67,60.62,60.67,64309.0,52.0729,52.0814,52.0385,52.0814,64309.0
2020-10-01 11:45:00,60.67,60.68,60.62,60.63,53092.0,52.0814,52.09,52.0385,52.0471,53092.0
2020-10-01 11:50:00,60.6,60.68,60.6,60.67,48288.0,52.0214,52.09,52.0214,52.0814,48288.0
2020-10-01 11:55:00,60.66,60.69,60.64,60.65,354854.0,52.0729,52.0986,52.0557,52.0643,354854.0
2020-10-01 12:00:00,60.66,60.66,60.54,60.56,26692.0,52.0729,52.0729,51.9698,51.987,26692.0
2020-10-01 12:05:00,60.55,60.6,60.55,60.57,76423.0,51.9784,52.0214,51.9784,51.9956,76423.0
2020-10-01 12:10:00,60.57,60.59,60.57,60.59,9499.0,51.9956,52.0128,51.9956,52.0128,9499.0
2020-10-01 12:15:00,60.58,60.59,60.46,60.52,409608.0,52.0042,52.0128,51.9012,51.9527,409608.0
2020-10-01 12:20:00,60.53,60.6,60.52,60.57,547685.0,51.9613,52.0214,51.9527,51.9956,547685.0
2020-10-01 12:25:00,60.58,60.62,60.57,60.62,40554.0,52.0042,52.0385,51.9956,52.0385,40554.0
2020-10-01 12:30:00,60.62,60.66,60.62,60.63,57171.0,52.0385,52.0729,52.0385,52.0471,57171.0
2020-10-01 12:35:00,60.63,60.63,60.61,60.63,31253.0,52.0471,52.0471,52.0299,52.0471,31253.0
2020-10-01 12:40:00,60.64,60.67,60.63,60.65,139318.0,52.0557,52.0814,52.0471,52.0643,139318.0
2020-10-01 12:45:00,60.66,60.66,60.63,60.64,28270.0,52.0729,52.0729,52.0471,52.0557,28270.0
2020-10-01 12:50:00,60.64,60.65,60.63,60.64,27232.0,52.0557,52.0643,52.0471,52.0557,27232.0
2020-10-01 12:55:00,60.63,60.64,60.6,60.62,19094.0,52.0471,52.0557,52.0214,52.0385,19094.0
2020-10-01 13:00:00,60.62,60.63,60.6,60.63,26130.0,52.0385,52.0471,52.0214,52.0471,26130.0
2020-10-01 13:05:00,60.63,60.68,60.62,60.68,53141.0,52.0471,52.09,52.0385,52.09,53141.0
2020-10-01 13:10:00,60.67,60.69,60.63,60.64,24593.0,52.0814,52.0986,52.0471,52.0557,24593.0
2020-10-01 13:15:00,60.64,60.65,60.61,60.64,16900.0,52.0557,52.0643,52.0299,52.0557,16900.0
2020-10-01 13:20:00,60.64,60.66,60.62,60.65,37718.0,52.0557,52.0729,52.0385,52.0643,37718.0
2020-10-01 13:25:00,60.65,60.66,60.59,60.62,29533.0,52.0643,52.0729,52.0128,52.0385,29533.0
2020-10-01 13:30:00,60.62,60.63,60.59,60.62,45562.0,52.0385,52.0471,52.0128,52.0385,45562.0
2020-10-01 13:35:00,60.62,60.65,60.61,60.64,52861.0,52.0385,52.0643,52.0299,52.0557,52861.0
2020-10-01 13:40:00,60.64,60.64,60.61,60.62,21653.0,52.0557,52.0557,52.0299,52.0385,21653.0
2020-10-01 13:45:00,60.62,60.62,60.57,60.58,42853.0,52.0385,52.0385,51.9956,52.0042,42853.0
2020-10-01 13:50:00,60.58,60.6,60.56,60.6,26234.0,52.0042,52.0214,51.987,52.0214,26234.0
2020-10-01 13:55:00,60.59,60.6,60.47,60.5,233883.0,52.0128,52.0214,51.9098,51.9355,233883.0
2020-10-01 14:00:00,60.5,60.58,60.43,60.48,198948.0,51.9355,52.0042,51.8754,51.9183,198948.0
2020-10-01 14:05:00,60.48,60.48,60.39,60.42,197369.0,51.9183,51.9183,51.8411,51.8668,197369.0
2020-10-01 14:10:00,60.43,60.44,60.4,60.43,35388.0,51.8754,51.884,51.8497,51.8754,35388.0
2020-10-01 14:15:00,60.43,60.44,60.38,60.44,64650.0,51.8754,51.884,51.8325,51.884,64650.0
2020-10-01 14:20:00,60.44,60.48,60.43,60.48,36367.0,51.884,51.9183,51.8754,51.9183,36367.0
2020-10-01 14:25:00,60.47,60.55,60.46,60.55,59881.0,51.9098,51.9784,51.9012,51.9784,59881.0
2020-10-01 14:30:00,60.54,60.57,60.54,60.57,100245.0,51.9698,51.9956,51.9698,51.9956,100245.0
2020-10-01 14:35:00,60.56,60.59,60.55,60.57,28124.0,51.987,52.0128,51.9784,51.9956,28124.0
2020-10-01 14:40:00,60.57,60.6,60.55,60.59,58598.0,51.9956,52.0214,51.9784,52.0128,58598.0
2020-10-01 14:45:00,60.59,60.61,60.57,60.58,36662.0,52.0128,52.0299,51.9956,52.0042,36662.0
2020-10-01 14:50:00,60.58,60.62,60.56,60.59,69214.0,52.0042,52.0385,51.987,52.0128,69214.0
2020-10-01 14:55:00,60.59,60.61,60.57,60.61,37158.0,52.0128,52.0299,51.9956,52.0299,37158.0
2020-10-01 15:00:00,60.62,60.65,60.59,60.64,85164.0,52.0385,52.0643,52.0128,52.0557,85164.0
2020-10-01 15:05:00,60.64,60.65,60.59,60.61,168368.0,52.0557,52.0643,52.0128,52.0299,168368.0
2020-10-01 15:10:00,60.61,60.63,60.59,60.6,41439.0,52.0299,52.0471,52.0128,52.0214,41439.0
2020-10-01 15:15:00,60.6,60.61,60.55,60.55,46935.0,52.0214,52.0299,51.9784,51.9784,46935.0
2020-10-01 15:20:00,60.55,60.56,60.5,60.53,73285.0,51.9784,51.987,51.9355,51.9613,73285.0
2020-10-01 15:25:00,60.52,60.53,60.5,60.51,32700.0,51.9527,51.9613,51.9355,51.9441,32700.0
2020-10-01 15:30:00,60.51,60.53,60.48,60.52,30966.0,51.9441,51.9613,51.9183,51.9527,30966.0
2020-10-01 15:35:00,60.51,60.54,60.44,60.49,60983.0,51.9441,51.9698,51.884,51.9269,60983.0
2020-10-01 15:40:00,60.5,60.51,60.46,60.48,51015.0,51.9355,51.9441,51.9012,51.9183,51015.0
2020-10-01 15:45:00,60.47,60.52,60.47,60.52,112762.0,51.9098,51.9527,51.9098,51.9527,112762.0
2020-10-01 15:50:00,60.52,60.61,60.52,60.6,138521.0,51.9527,52.0299,51.9527,52.0214,138521.0
2020-10-01 15:55:00,60.6,60.69,60.58,60.68,992964.0,52.0214,52.0986,52.0042,52.09,992964.0
2020-10-02 09:30:00,59.91,60.14,59.89,60.12,207717.0,51.429,51.6265,51.4119,51.6093,207717.0
2020-10-02 09:35:00,60.12,60.3,60.1,60.28,235700.0,51.6093,51.7638,51.5921,51.7467,235700.0
2020-10-02 09:40:00,60.28,60.32,60.23,60.29,90064.0,51.7467,51.781,51.7037,51.7552,90064.0
2020-10-02 09:45:00,60.28,60.33,60.27,60.3,204825.0,51.7467,51.7896,51.7381,51.7638,204825.0
2020-10-02 09:50:00,60.31,60.31,60.2,60.25,308088.0,51.7724,51.7724,51.678,51.7209,308088.0
2020-10-02 09:55:00,60.26,60.28,60.21,60.25,99979.0,51.7295,51.7467,51.6866,51.7209,99979.0
2020-10-02 10:00:00,60.26,60.34,60.25,60.32,116190.0,51.7295,51.7982,51.7209,51.781,116190.0
2020-10-02 10:05:00,60.32,60.43,60.32,60.4,290363.0,51.781,51.8754,51.781,51.8497,290363.0
2020-10-02 10:10:00,60.41,60.42,60.32,60.34,37722.0,51.8583,51.8668,51.781,51.7982,37722.0
2020-10-02 10:15:00,60.33,60.37,60.29,60.33,135476.0,51.7896,51.8239,51.7552,51.7896,135476.0
2020-10-02 10:20:00,60.33,60.34,60.28,60.29,89913.0,51.7896,51.7982,51.7467,51.7552,89913.0
2020-10-02 10:25:00,60.29,60.37,60.25,60.31,368400.0,51.7552,51.8239,51.7209,51.7724,368400.0
2020-10-02 10:30:00,60.3,60.34,60.27,60.34,84498.0,51.7638,51.7982,51.7381,51.7982,84498.0
2020-10-02 10:35:00,60.34,60.34,60.28,60.28,58997.0,51.7982,51.7982,51.7467,51.7467,58997.0
2020-10-02 10:40:00,60.28,60.29,60.25,60.26,34152.0,51.7467,51.7552,51.7209,51.7295,34152.0
2020-10-02 10:45:00,60.26,60.33,60.26,60.3,65570.0,51.7295,51.7896,51.7295,51.7638,65570.0
2020-10-02 10:50:00,60.3,60.32,60.26,60.27,72433.0,51.7638,51.781,51.7295,51.7381,72433.0
2020-10-02 10:55:00,60.29,60.34,60.28,60.32,54736.0,51.7552,51.7982,51.7467,51.781,54736.0
2020-10-02 11:00:00,60.32,60.37,60.27,60.35,266760.0,51.781,51.8239,51.7381,51.8067,266760.0
2020-10-02 11:05:00,60.35,60.41,60.32,60.37,74659.0,51.8067,51.8583,51.781,51.8239,74659.0
2020-10-02 11:10:00,60.38,60.41,60.37,60.39,29113.0,51.8325,51.8583,51.8239,51.8411,29113.0
2020-10-02 11:15:00,60.4,60.46,60.36,60.45,78243.0,51.8497,51.9012,51.8153,51.8926,78243.0
2020-10-02 11:20:00,60.45,60.52,60.45,60.47,116676.0,51.8926,51.9527,51.8926,51.9098,116676.0
2020-10-02 11:25:00,60.48,60.52,60.46,60.48,58295.0,51.9183,51.9527,51.9012,51.9183,58295.0
2020-10-02 11:30:00,60.48,60.52,60.47,60.51,74101.0,51.9183,51.9527,51.9098,51.9441,74101.0
2020-10-02 11:35:00,60.51,60.52,60.43,60.43,75353.0,51.9441,51.9527,51.8754,51.8754,75353.0
2020-10-02 11:40:00,60.44,60.46,60.42,60.43,21310.0,51.884,51.9012,51.8668,51.8754,21310.0
2020-10-02 11:45:00,60.42,60.48,60.42,60.48,31615.0,51.8668,51.9183,51.8668,51.9183,31615.0
2020-10-02 11:50:00,60.47,60.49,60.42,60.42,53961.0,51.9098,51.9269,51.8668,51.8668,53961.0
2020-10-02 11:55:00,60.41,60.41,60.33,60.34,36608.0,51.8583,51.8583,51.7896,51.7982,36608.0
2020-10-02 12:00:00,60.34,60.35,60.29,60.3,43240.0,51.7982,51.8067,51.7552,51.7638,43240.0
2020-10-02 12:05:00,60.3,60.42,60.28,60.41,110398.0,51.7638,51.8668,51.7467,51.8583,110398.0
2020-10-02 12:10:00,60.41,60.64,60.39,60.53,348994.0,51.8583,52.0557,51.8411,51.9613,348994.0
2020-10-02 12:15:00,60.54,60.66,60.52,60.65,63605.0,51.9698,52.0729,51.9527,52.0643,63605.0
2020-10-02 12:20:00,60.67,60.7,60.61,60.63,101857.0,52.0814,52.1072,52.0299,52.0471,101857.0
2020-10-02 12:25:00,60.64,60.68,60.61,60.64,47327.0,52.0557,52.09,52.0299,52.0557,47327.0
2020-10-02 12:30:00,60.64,60.67,60.59,60.62,57126.0,52.0557,52.0814,52.0128,52.0385,57126.0
2020-10-02 12:35:00,60.62,60.68,60.59,60.68,55470.0,52.0385,52.09,52.0128,52.09,55470.0
2020-10-02 12:40:00,60.68,60.68,60.64,60.64,17633.0,52.09,52.09,52.0557,52.0557,17633.0
2020-10-02 12:45:00,60.66,60.67,60.62,60.63,32963.0,52.0729,52.0814,52.0385,52.0471,32963.0
2020-10-02 12:50:00,60.63,60.65,60.6,60.64,47464.0,52.0471,52.0643,52.0214,52.0557,47464.0
2020-10-02 12:55:00,60.63,60.66,60.59,60.6,112970.0,52.0471,52.0729,52.0128,52.0214,112970.0
2020-10-02 13:00:00,60.62,60.63,60.57,60.57,19371.0,52.0385,52.0471,51.9956,51.9956,19371.0
2020-10-02 13:05:00,60.55,60.58,60.54,60.56,32571.0,51.9784,52.0042,51.9698,51.987,32571.0
2020-10-02 13:10:00,60.58,60.62,60.55,60.55,22008.0,52.0042,52.0385,51.9784,51.9784,22008.0
2020-10-02 13:15:00,60.56,60.61,60.56,60.6,29487.0,51.987,52.0299,51.987,52.0214,29487.0
2020-10-02 13:20:00,60.6,60.64,60.58,60.63,25397.0,52.0214,52.0557,52.0042,52.0471,25397.0
2020-10-02 13:25:00,60.63,60.65,60.62,60.63,50435.0,52.0471,52.0643,52.0385,52.0471,50435.0
2020-10-02 13:30:00,60.63,60.65,60.55,60.56,113291.0,52.0471,52.0643,51.9784,51.987,113291.0
2020-10-02 13:35:00,60.57,60.61,60.56,60.59,47849.0,51.9956,52.0299,51.987,52.0128,47849.0
2020-10-02 13:40:00,60.59,60.6,60.48,60.5,216617.0,52.0128,52.0214,51.9183,51.9355,216617.0
2020-10-02 13:45:00,60.49,60.52,60.48,60.5,50347.0,51.9269,51.9527,51.9183,51.9355,50347.0
2020-10-02 13:50:00,60.5,60.52,60.47,60.51,55086.0,51.9355,51.9527,51.9098,51.9441,55086.0
2020-10-02 13:55:00,60.5,60.53,60.49,60.51,32616.0,51.9355,51.9613,51.9269,51.9441,32616.0
2020-10-02 14:00:00,60.51,60.58,60.5,60.58,83544.0,51.9441,52.0042,51.9355,52.0042,83544.0
2020-10-02 14:05:00,60.58,60.63,60.58,60.62,34796.0,52.0042,52.0471,52.0042,52.0385,34796.0
2020-10-02 14:10:00,60.62,60.65,60.6,60.62,49189.0,52.0385,52.0643,52.0214,52.0385,49189.0
2020-10-02 14:15:00,60.61,60.63,60.6,60.63,30596.0,52.0299,52.0471,52.0214,52.0471,30596.0
2020-10-02 14:20:00,60.63,60.64,60.61,60.63,24334.0,52.0471,52.0557,52.0299,52.0471,24334.0
2020-10-02 14:25:00,60.63,60.63,60.59,60.6,45271.0,52.0471,52.0471,52.0128,52.0214,45271.0
2020-10-02 14:30:00,60.6,60.62,60.55,60.57,118862.0,52.0214,52.0385,51.9784,51.9956,118862.0
2020-10-02 14:35:00,60.58,60.6,60.56,60.58,60154.0,52.0042,52.0214,51.987,52.0042,60154.0
2020-10-02 14:40:00,60.58,60.61,60.57,60.59,69502.0,52.0042,52.0299,51.9956,52.0128,69502.0
2020-10-02 14:45:00,60.59,60.63,60.56,60.59,47788.0,52.0128,52.0471,51.987,52.0128,47788.0
2020-10-02 14:50:00,60.58,60.59,60.55,60.58,32024.0,52.0042,52.0128,51.9784,52.0042,32024.0
2020-10-02 14:55:00,60.58,60.65,60.58,60.6,33703.0,52.0042,52.0643,52.0042,52.0214,33703.0
2020-10-02 15:00:00,60.61,60.62,60.54,60.58,53271.0,52.0299,52.0385,51.9698,52.0042,53271.0
2020-10-02 15:05:00,60.57,60.57,60.54,60.55,32809.0,51.9956,51.9956,51.9698,51.9784,32809.0
2020-10-02 15:10:00,60.55,60.63,60.47,60.51,350982.0,51.9784,52.0471,51.9098,51.9441,350982.0
2020-10-02 15:15:00,60.51,60.55,60.48,60.54,72772.0,51.9441,51.9784,51.9183,51.9698,72772.0
2020-10-02 15:20:00,60.54,60.59,60.52,60.56,52298.0,51.9698,52.0128,51.9527,51.987,52298.0
2020-10-02 15:25:00,60.57,60.59,60.55,60.58,68131.0,51.9956,52.0128,51.9784,52.0042,68131.0
2020-10-02 15:30:00,60.58,60.63,60.56,60.61,127617.0,52.0042,52.0471,51.987,52.0299,127617.0
2020-10-02 15:35:00,60.61,60.64,60.6,60.62,77398.0,52.0299,52.0557,52.0214,52.0385,77398.0
2020-10-02 15:40:00,60.62,60.63,60.58,60.61,106396.0,52.0385,52.0471,52.0042,52.0299,106396.0
2020-10-02 15:45:00,60.6,60.61,60.57,60.61,94597.0,52.0214,52.0299,51.9956,52.0299,94597.0
2020-10-02 15:50:00,60.61,60.62,60.53,60.54,109414.0,52.0299,52.0385,51.9613,51.9698,109414.0
2020-10-02 15:55:00,60.53,60.59,60.51,60.57,442505.0,51.9613,52.0128,51.9441,51.9956,442505.0
2020-10-05 09:30:00,61.03,61.21,61.02,61.16,280154.0,52.3905,52.545,52.3819,52.5021,280154.0
2020-10-05 09:35:00,61.16,61.21,61.14,61.18,109889.0,52.5021,52.545,52.4849,52.5192,109889.0
2020-10-05 09:40:00,61.18,61.21,61.17,61.19,50221.0,52.5192,52.545,52.5107,52.5278,50221.0
2020-10-05 09:45:00,61.21,61.23,61.16,61.18,49816.0,52.545,52.5622,52.5021,52.5192,49816.0
2020-10-05 09:50:00,61.18,61.2,61.16,61.17,10624.0,52.5192,52.5364,52.5021,52.5107,10624.0
2020-10-05 09:55:00,61.17,61.18,61.14,61.15,22214.0,52.5107,52.5192,52.4849,52.4935,22214.0
2020-10-05 10:00:00,61.15,61.21,61.12,61.15,70049.0,52.4935,52.545,52.4677,52.4935,70049.0
2020-10-05 10:05:00,61.19,61.27,61.18,61.27,30308.0,52.5278,52.5965,52.5192,52.5965,30308.0
2020-10-05 10:10:00,61.27,61.27,61.21,61.21,33936.0,52.5965,52.5965,52.545,52.545,33936.0
2020-10-05 10:15:00,61.23,61.26,61.21,61.23,15916.0,52.5622,52.5879,52.545,52.5622,15916.0
2020-10-05 10:20:00,61.25,61.28,61.24,61.27,12682.0,52.5793,52.6051,52.5708,52.5965,12682.0
2020-10-05 10:25:00,61.27,61.31,61.24,61.25,41582.0,52.5965,52.6308,52.5708,52.5793,41582.0
2020-10-05 10:30:00,61.26,61.32,61.26,61.29,72949.0,52.5879,52.6394,52.5879,52.6137,72949.0
2020-10-05 10:35:00,61.29,61.3,61.23,61.27,12421.0,52.6137,52.6223,52.5622,52.5965,12421.0
2020-10-05 10:40:00,61.29,61.31,61.26,61.29,26446.0,52.6137,52.6308,52.5879,52.6137,26446.0
2020-10-05 10:45:00,61.29,61.32,61.27,61.32,51709.0,52.6137,52.6394,52.5965,52.6394,51709.0
2020-10-05 10:50:00,61.31,61.33,61.29,61.33,33621.0,52.6308,52.648,52.6137,52.648,33621.0
2020-10-05 10:55:00,61.35,61.36,61.32,61.33,25510.0,52.6652,52.6738,52.6394,52.648,25510.0
2020-10-05 11:00:00,61.33,61.35,61.29,61.34,27516.0,52.648,52.6652,52.6137,52.6566,27516.0
2020-10-05 11:05:00,61.35,61.36,61.31,61.32,32643.0,52.6652,52.6738,52.6308,52.6394,32643.0
2020-10-05 11:10:00,61.3,61.31,61.28,61.29,10038.0,52.6223,52.6308,52.6051,52.6137,10038.0
2020-10-05 11:15:00,61.29,61.35,61.29,61.34,30046.0,52.6137,52.6652,52.6137,52.6566,30046.0
2020-10-05 11:20:00,61.34,61.34,61.31,61.32,66731.0,52.6566,52.6566,52.6308,52.6394,66731.0
2020-10-05 11:25:00,61.31,61.35,61.29,61.32,51845.0,52.6308,52.6652,52.6137,52.6394,51845.0
2020-10-05 11:30:00,61.33,61.33,61.28,61.29,92503.0,52.648,52.648,52.6051,52.6137,92503.0
2020-10-05 11:35:00,61.29,61.3,61.25,61.26,516487.0,52.6137,52.6223,52.5793,52.5879,516487.0
2020-10-05 11:40:00,61.26,61.27,61.24,61.25,15774.0,52.5879,52.5965,52.5708,52.5793,15774.0
2020-10-05 11:45:00,61.24,61.26,61.22,61.25,27260.0,52.5708,52.5879,52.5536,52.5793,27260.0
2020-10-05 11:50:00,61.24,61.25,61.22,61.22,19212.0,52.5708,52.5793,52.5536,52.5536,19212.0
2020-10-05 11:55:00,61.22,61.26,61.22,61.25,23742.0,52.5536,52.5879,52.5536,52.5793,23742.0
2020-10-05 12:00:00,61.25,61.26,61.22,61.23,32633.0,52.5793,52.5879,52.5536,52.5622,32633.0
2020-10-05 12:05:00,61.23,61.24,61.22,61.22,11499.0,52.5622,52.5708,52.5536,52.5536,11499.0
2020-10-05 12:10:00,61.23,61.26,61.22,61.24,35285.0,52.5622,52.5879,52.5536,52.5708,35285.0
2020-10-05 12:15:00,61.24,61.25,61.22,61.23,33720.0,52.5708,52.5793,52.5536,52.5622,33720.0
2020-10-05 12:20:00,61.23,61.24,61.21,61.23,41071.0,52.5622,52.5708,52.545,52.5622,41071.0
2020-10-05 12:25:00,61.24,61.25,61.22,61.25,23465.0,52.5708,52.5793,52.5536,52.5793,23465.0
2020-10-05 12:30:00,61.23,61.26,61.23,61.25,8762.0,52.5622,52.5879,52.5622,52.5793,8762.0
2020-10-05 12:35:00,61.26,61.26,61.24,61.25,21588.0,52.5879,52.5879,52.5708,52.5793,21588.0
2020-10-05 12:40:00,61.25,61.27,61.24,61.26,15167.0,52.5793,52.5965,52.5708,52.5879,15167.0
2020-10-05 12:45:00,61.27,61.27,61.25,61.26,22789.0,52.5965,52.5965,52.5793,52.5879,22789.0
2020-10-05 12:50:00,61.26,61.27,61.25,61.27,31103.0,52.5879,52.5965,52.5793,52.5965,31103.0
2020-10-05 12:55:00,61.27,61.27,61.24,61.25,30242.0,52.5965,52.5965,52.5708,52.5793,30242.0
2020-10-05 13:00:00,61.26,61.26,61.22,61.23,23782.0,52.5879,52.5879,52.5536,52.5622,23782.0
2020-10-05 13:05:00,61.23,61.24,61.22,61.23,58771.0,52.5622,52.5708,52.5536,52.5622,58771.0
2020-10-05 13:10:00,61.23,61.25,61.23,61.25,10683.0,52.5622,52.5793,52.5622,52.5793,10683.0
2020-10-05 13:15:00,61.25,61.25,61.23,61.24,35647.0,52.5793,52.5793,52.5622,52.5708,35647.0
2020-10-05 13:20:00,61.23,61.24,61.21,61.23,11031.0,52.5622,52.5708,52.545,52.5622,11031.0
2020-10-05 13:25:00,61.22,61.25,61.22,61.24,52512.0,52.5536,52.5793,52.5536,52.5708,52512.0
2020-10-05 13:30:00,61.24,61.25,61.23,61.25,13622.0,52.5708,52.5793,52.5622,52.5793,13622.0
2020-10-05 13:35:00,61.24,61.25,61.23,61.24,25569.0,52.5708,52.5793,52.5622,52.5708,25569.0
2020-10-05 13:40:00,61.24,61.25,61.24,61.25,26254.0,52.5708,52.5793,52.5708,52.5793,26254.0
2020-10-05 13:45:00,61.25,61.25,61.19,61.2,40222.0,52.5793,52.5793,52.5278,52.5364,40222.0
2020-10-05 13:50:00,61.21,61.22,61.18,61.21,66127.0,52.545,52.5536,52.5192,52.545,66127.0
2020-10-05 13:55:00,61.2,61.21,61.17,61.2,91389.0,52.5364,52.545,52.5107,52.5364,91389.0
2020-10-05 14:00:00,61.2,61.2,61.15,61.16,46330.0,52.5364,52.5364,52.4935,52.5021,46330.0
2020-10-05 14:05:00,61.17,61.19,61.16,61.19,91552.0,52.5107,52.5278,52.5021,52.5278,91552.0
2020-10-05 14:10:00,61.19,61.2,61.18,61.2,33901.0,52.5278,52.5364,52.5192,52.5364,33901.0
2020-10-05 14:15:00,61.2,61.21,61.19,61.21,35095.0,52.5364,52.545,52.5278,52.545,35095.0
2020-10-05 14:20:00,61.21,61.23,61.2,61.23,27041.0,52.545,52.5622,52.5364,52.5622,27041.0
2020-10-05 14:25:00,61.23,61.23,61.19,61.2,29880.0,52.5622,52.5622,52.5278,52.5364,29880.0
2020-10-05 14:30:00,61.2,61.23,61.2,61.2,33761.0,52.5364,52.5622,52.5364,52.5364,33761.0
2020-10-05 14:35:00,61.21,61.24,61.2,61.23,87310.0,52.545,52.5708,52.5364,52.5622,87310.0
2020-10-05 14:40:00,61.23,61.24,61.22,61.24,14761.0,52.5622,52.5708,52.5536,52.5708,14761.0
2020-10-05 14:45:00,61.23,61.24,61.22,61.22,54044.0,52.5622,52.5708,52.5536,52.5536,54044.0
2020-10-05 14:50:00,61.22,61.25,61.22,61.25,26454.0,52.5536,52.5793,52.5536,52.5793,26454.0
2020-10-05 14:55:00,61.25,61.29,61.24,61.29,42384.0,52.5793,52.6137,52.5708,52.6137,42384.0
2020-10-05 15:00:00,61.29,61.31,61.27,61.3,53380.0,52.6137,52.6308,52.5965,52.6223,53380.0
2020-10-05 15:05:00,61.3,61.31,61.29,61.31,24708.0,52.6223,52.6308,52.6137,52.6308,24708.0
2020-10-05 15:10:00,61.32,61.36,61.3,61.36,70499.0,52.6394,52.6738,52.6223,52.6738,70499.0
2020-10-05 15:15:00,61.36,61.4,61.35,61.39,25439.0,52.6738,52.7081,52.6652,52.6995,25439.0
2020-10-05 15:20:00,61.39,61.41,61.37,61.38,37153.0,52.6995,52.7167,52.6824,52.6909,37153.0
2020-10-05 15:25:00,61.38,61.42,61.38,61.42,56653.0,52.6909,52.7253,52.6909,52.7253,56653.0
2020-10-05 15:30:00,61.42,61.44,61.4,61.41,42538.0,52.7253,52.7424,52.7081,52.7167,42538.0
2020-10-05 15:35:00,61.41,61.44,61.39,61.42,84546.0,52.7167,52.7424,52.6995,52.7253,84546.0
2020-10-05 15:40:00,61.42,61.44,61.41,61.41,24213.0,52.7253,52.7424,52.7167,52.7167,24213.0
2020-10-05 15:45:00,61.41,61.44,61.41,61.44,53938.0,52.7167,52.7424,52.7167,52.7424,53938.0
2020-10-05 15:50:00,61.44,61.45,61.42,61.44,38271.0,52.7424,52.751,52.7253,52.7424,38271.0
2020-10-05 15:55:00,61.44,61.5,61.41,61.48,360381.0,52.7424,52.7939,52.7167,52.7768,360381.0
2020-10-06 09:30:00,61.52,61.59,61.51,61.53,137039.0,52.8111,52.8712,52.8025,52.8197,137039.0
2020-10-06 09:35:00,61.54,61.55,61.48,61.49,40088.0,52.8283,52.8369,52.7768,52.7854,40088.0
2020-10-06 09:40:00,61.5,61.51,61.46,61.48,43144.0,52.7939,52.8025,52.7596,52.7768,43144.0
2020-10-06 09:45:00,61.49,61.5,61.45,61.47,30809.0,52.7854,52.7939,52.751,52.7682,30809.0
2020-10-06 09:50:00,61.46,61.46,61.39,61.39,120900.0,52.7596,52.7596,52.6995,52.6995,120900.0
2020-10-06 09:55:00,61.38,61.43,61.38,61.41,110803.0,52.6909,52.7339,52.6909,52.7167,110803.0
2020-10-06 10:00:00,61.41,61.48,61.4,61.46,214133.0,52.7167,52.7768,52.7081,52.7596,214133.0
2020-10-06 10:05:00,61.46,61.46,61.43,61.46,106603.0,52.7596,52.7596,52.7339,52.7596,106603.0
2020-10-06 10:10:00,61.46,61.5,61.44,61.5,66311.0,52.7596,52.7939,52.7424,52.7939,66311.0
2020-10-06 10:15:00,61.49,61.54,61.48,61.54,38921.0,52.7854,52.8283,52.7768,52.8283,38921.0
2020-10-06 10:20:00,61.54,61.54,61.49,61.5,34013.0,52.8283,52.8283,52.7854,52.7939,34013.0
2020-10-06 10:25:00,61.5,61.52,61.48,61.51,17633.0,52.7939,52.8111,52.7768,52.8025,17633.0
2020-10-06 10:30:00,61.52,61.53,61.47,61.49,53224.0,52.8111,52.8197,52.7682,52.7854,53224.0
2020-10-06 10:35:00,61.49,61.51,61.46,61.48,71621.0,52.7854,52.8025,52.7596,52.7768,71621.0
2020-10-06 10:40:00,61.5,61.53,61.36,61.4,90703.0,52.7939,52.8197,52.6738,52.7081,90703.0
2020-10-06 10:45:00,61.38,61.47,61.38,61.44,74875.0,52.6909,52.7682,52.6909,52.7424,74875.0
2020-10-06 10:50:00,61.45,61.5,61.44,61.45,122907.0,52.751,52.7939,52.7424,52.751,122907.0
2020-10-06 10:55:00,61.44,61.47,61.41,61.43,9397.0,52.7424,52.7682,52.7167,52.7339,9397.0
2020-10-06 11:00:00,61.42,61.47,61.41,61.47,34416.0,52.7253,52.7682,52.7167,52.7682,34416.0
2020-10-06 11:05:00,61.47,61.47,61.42,61.45,44277.0,52.7682,52.7682,52.7253,52.751,44277.0
2020-10-06 11:10:00,61.46,61.46,61.41,61.43,66832.0,52.7596,52.7596,52.7167,52.7339,66832.0
2020-10-06 11:15:00,61.41,61.46,61.4,61.43,21875.0,52.7167,52.7596,52.7081,52.7339,21875.0
2020-10-06 11:20:00,61.42,61.43,61.37,61.37,86036.0,52.7253,52.7339,52.6824,52.6824,86036.0
2020-10-06 11:25:00,61.37,61.42,61.36,61.4,81187.0,52.6824,52.7253,52.6738,52.7081,81187.0
2020-10-06 11:30:00,61.4,61.43,61.36,61.4,195830.0,52.7081,52.7339,52.6738,52.7081,195830.0
2020-10-06 11:35:00,61.4,61.43,61.37,61.41,74744.0,52.7081,52.7339,52.6824,52.7167,74744.0
2020-10-06 11:40:00,61.42,61.43,61.4,61.42,41185.0,52.7253,52.7339,52.7081,52.7253,41185.0
2020-10-06 11:45:00,61.41,61.41,61.36,61.36,32298.0,52.7167,52.7167,52.6738,52.6738,32298.0
2020-10-06 11:50:00,61.36,61.36,61.29,61.32,38762.0,52.6738,52.6738,52.6137,52.6394,38762.0
2020-10-06 11:55:00,61.32,61.33,61.3,61.31,12911.0,52.6394,52.648,52.6223,52.6308,12911.0
2020-10-06 12:00:00,61.31,61.34,61.31,61.32,18725.0,52.6308,52.6566,52.6308,52.6394,18725.0
2020-10-06 12:05:00,61.32,61.33,61.31,61.32,28218.0,52.6394,52.648,52.6308,52.6394,28218.0
2020-10-06 12:10:00,61.32,61.36,61.32,61.36,11236.0,52.6394,52.6738,52.6394,52.6738,11236.0
2020-10-06 12:15:00,61.36,61.36,61.34,61.36,17379.0,52.6738,52.6738,52.6566,52.6738,17379.0
2020-10-06 12:20:00,61.35,61.37,61.34,61.37,9311.0,52.6652,52.6824,52.6566,52.6824,9311.0
2020-10-06 12:25:00,61.37,61.37,61.34,61.34,14322.0,52.6824,52.6824,52.6566,52.6566,14322.0
2020-10-06 12:30:00,61.34,61.35,61.31,61.32,21212.0,52.6566,52.6652,52.6308,52.6394,21212.0
2020-10-06 12:35:00,61.32,61.35,61.31,61.35,21139.0,52.6394,52.6652,52.6308,52.6652,21139.0
2020-10-06 12:40:00,61.35,61.38,61.34,61.38,19328.0,52.6652,52.6909,52.6566,52.6909,19328.0
2020-10-06 12:45:00,61.38,61.45,61.38,61.45,30788.0,52.6909,52.751,52.6909,52.751,30788.0
2020-10-06 12:50:00,61.44,61.48,61.44,61.47,17740.0,52.7424,52.7768,52.7424,52.7682,17740.0
2020-10-06 12:55:00,61.47,61.48,61.46,61.46,7339.0,52.7682,52.7768,52.7596,52.7596,7339.0
2020-10-06 13:00:00,61.46,61.47,61.43,61.43,19276.0,52.7596,52.7682,52.7339,52.7339,19276.0
2020-10-06 13:05:00,61.43,61.49,61.42,61.48,34920.0,52.7339,52.7854,52.7253,52.7768,34920.0
2020-10-06 13:10:00,61.48,61.51,61.46,61.49,64551.0,52.7768,52.8025,52.7596,52.7854,64551.0
2020-10-06 13:15:00,61.48,61.5,61.47,61.48,27858.0,52.7768,52.7939,52.7682,52.7768,27858.0
2020-10-06 13:20:00,61.48,61.49,61.45,61.47,29233.0,52.7768,52.7854,52.751,52.7682,29233.0
2020-10-06 13:25:00,61.46,61.47,61.44,61.45,30731.0,52.7596,52.7682,52.7424,52.751,30731.0
2020-10-06 13:30:00,61.45,61.47,61.45,61.46,24084.0,52.751,52.7682,52.751,52.7596,24084.0
2020-10-06 13:35:00,61.46,61.46,61.43,61.44,29559.0,52.7596,52.7596,52.7339,52.7424,29559.0
2020-10-06 13:40:00,61.45,61.46,61.42,61.44,30626.0,52.751,52.7596,52.7253,52.7424,30626.0
2020-10-06 13:45:00,61.44,61.45,61.41,61.42,94574.0,52.7424,52.751,52.7167,52.7253,94574.0
2020-10-06 13:50:00,61.42,61.45,61.41,61.44,78167.0,52.7253,52.751,52.7167,52.7424,78167.0
2020-10-06 13:55:00,61.44,61.45,61.43,61.45,51572.0,52.7424,52.751,52.7339,52.751,51572.0
2020-10-06 14:00:00,61.45,61.47,61.44,61.47,60063.0,52.751,52.7682,52.7424,52.7682,60063.0
2020-10-06 14:05:00,61.46,61.51,61.46,61.48,29162.0,52.7596,52.8025,52.7596,52.7768,29162.0
2020-10-06 14:10:00,61.48,61.5,61.46,61.5,30125.0,52.7768,52.7939,52.7596,52.7939,30125.0
2020-10-06 14:15:00,61.5,61.52,61.48,61.5,48357.0,52.7939,52.8111,52.7768,52.7939,48357.0
2020-10-06 14:20:00,61.5,61.54,61.5,61.54,15948.0,52.7939,52.8283,52.7939,52.8283,15948.0
2020-10-06 14:25:00,61.54,61.55,61.52,61.53,15623.0,52.8283,52.8369,52.8111,52.8197,15623.0
2020-10-06 14:30:00,61.55,61.58,61.54,61.57,39015.0,52.8369,52.8626,52.8283,52.854,39015.0
2020-10-06 14:35:00,61.57,61.59,61.55,61.57,18507.0,52.854,52.8712,52.8369,52.854,18507.0
2020-10-06 14:40:00,61.56,61.6,61.55,61.59,11042.0,52.8455,52.8798,52.8369,52.8712,11042.0
2020-10-06 14:45:00,61.59,61.61,61.38,61.39,304583.0,52.8712,52.8884,52.6909,52.6995,304583.0
2020-10-06 14:50:00,61.38,61.38,60.96,60.97,574862.0,52.6909,52.6909,52.3304,52.339,574862.0
2020-10-06 14:55:00,60.96,61.15,60.84,61.05,444407.0,52.3304,52.4935,52.2274,52.4077,444407.0
2020-10-06 15:00:00,61.05,61.05,60.87,60.92,192275.0,52.4077,52.4077,52.2531,52.2961,192275.0
2020-10-06 15:05:00,60.9,60.96,60.73,60.9,125227.0,52.2789,52.3304,52.133,52.2789,125227.0
2020-10-06 15:10:00,60.88,60.99,60.84,60.95,47962.0,52.2617,52.3561,52.2274,52.3218,47962.0
2020-10-06 15:15:00,60.95,61.0,60.89,60.89,121812.0,52.3218,52.3647,52.2703,52.2703,121812.0
2020-10-06 15:20:00,60.91,60.95,60.87,60.88,64410.0,52.2875,52.3218,52.2531,52.2617,64410.0
2020-10-06 15:25:00,60.87,61.0,60.85,60.99,134296.0,52.2531,52.3647,52.236,52.3561,134296.0
2020-10-06 15:30:00,60.99,61.11,60.95,61.1,186622.0,52.3561,52.4592,52.3218,52.4506,186622.0
2020-10-06 15:35:00,61.09,61.09,61.01,61.01,51514.0,52.442,52.442,52.3733,52.3733,51514.0
2020-10-06 15:40:00,61.01,61.03,60.94,60.98,45097.0,52.3733,52.3905,52.3132,52.3476,45097.0
2020-10-06 15:45:00,60.97,60.99,60.84,60.89,103288.0,52.339,52.3561,52.2274,52.2703,103288.0
2020-10-06 15:50:00,60.87,60.88,60.8,60.88,210540.0,52.2531,52.2617,52.193,52.2617,210540.0
2020-10-06 15:55:00,60.89,60.92,60.86,60.88,187425.0,52.2703,52.2961,52.2445,52.2617,187425.0
2020-10-07 09:30:00,61.31,61.41,61.28,61.34,525183.0,52.6308,52.7167,52.6051,52.6566,525183.0
2020-10-07 09:35:00,61.35,61.36,61.26,61.26,242903.0,52.6652,52.6738,52.5879,52.5879,242903.0
2020-10-07 09:40:00,61.26,61.29,61.26,61.28,281294.0,52.5879,52.6137,52.5879,52.6051,281294.0
2020-10-07 09:45:00,61.28,61.31,61.26,61.29,109543.0,52.6051,52.6308,52.5879,52.6137,109543.0
2020-10-07 09:50:00,61.3,61.33,61.28,61.3,332987.0,52.6223,52.648,52.6051,52.6223,332987.0
2020-10-07 09:55:00,61.31,61.33,61.2,61.22,399484.0,52.6308,52.648,52.5364,52.5536,399484.0
2020-10-07 10:00:00,61.22,61.23,61.17,61.2,531804.0,52.5536,52.5622,52.5107,52.5364,531804.0
2020-10-07 10:05:00,61.21,61.22,61.17,61.21,176286.0,52.545,52.5536,52.5107,52.545,176286.0
2020-10-07 10:10:00,61.21,61.22,61.14,61.14,115691.0,52.545,52.5536,52.4849,52.4849,115691.0
2020-10-07 10:15:00,61.15,61.22,61.12,61.22,120260.0,52.4935,52.5536,52.4677,52.5536,120260.0
2020-10-07 10:20:00,61.22,61.26,61.2,61.23,233741.0,52.5536,52.5879,52.5364,52.5622,233741.0
2020-10-07 10:25:00,61.23,61.24,61.18,61.21,138178.0,52.5622,52.5708,52.5192,52.545,138178.0
2020-10-07 10:30:00,61.21,61.27,61.17,61.23,85986.0,52.545,52.5965,52.5107,52.5622,85986.0
2020-10-07 10:35:00,61.24,61.24,61.19,61.2,77140.0,52.5708,52.5708,52.5278,52.5364,77140.0
2020-10-07 10:40:00,61.21,61.25,61.19,61.2,114952.0,52.545,52.5793,52.5278,52.5364,114952.0
2020-10-07 10:45:00,61.21,61.27,61.2,61.27,74728.0,52.545,52.5965,52.5364,52.5965,74728.0
2020-10-07 10:50:00,61.27,61.27,61.24,61.25,59561.0,52.5965,52.5965,52.5708,52.5793,59561.0
2020-10-07 10:55:00,61.25,61.27,61.23,61.25,162561.0,52.5793,52.5965,52.5622,52.5793,162561.0
2020-10-07 11:00:00,61.25,61.3,61.24,61.29,79499.0,52.5793,52.6223,52.5708,52.6137,79499.0
2020-10-07 11:05:00,61.3,61.34,61.29,61.32,68221.0,52.6223,52.6566,52.6137,52.6394,68221.0
2020-10-07 11:10:00,61.32,61.34,61.28,61.3,115698.0,52.6394,52.6566,52.6051,52.6223,115698.0
2020-10-07 11:15:00,61.3,61.31,61.26,61.29,120954.0,52.6223,52.6308,52.5879,52.6137,120954.0
2020-10-07 11:20:00,61.28,61.31,61.27,61.3,166752.0,52.6051,52.6308,52.5965,52.6223,166752.0
2020-10-07 11:25:00,61.3,61.33,61.25,61.3,182452.0,52.6223,52.648,52.5793,52.6223,182452.0
2020-10-07 11:30:00,61.3,61.34,61.3,61.33,99673.0,52.6223,52.6566,52.6223,52.648,99673.0
2020-10-07 11:35:00,61.33,61.34,61.3,61.33,34588.0,52.648,52.6566,52.6223,52.648,34588.0
2020-10-07 11:40:00,61.34,61.35,61.3,61.31,217441.0,52.6566,52.6652,52.6223,52.6308,217441.0
2020-10-07 11:45:00,61.31,61.31,61.28,61.29,27049.0,52.6308,52.6308,52.6051,52.6137,27049.0
2020-10-07 11:50:00,61.3,61.3,61.27,61.27,38951.0,52.6223,52.6223,52.5965,52.5965,38951.0
2020-10-07 11:55:00,61.28,61.29,61.27,61.27,457715.0,52.6051,52.6137,52.5965,52.5965,457715.0
2020-10-07 12:00:00,61.27,61.28,61.26,61.26,31104.0,52.5965,52.6051,52.5879,52.5879,31104.0
2020-10-07 12:05:00,61.26,61.3,61.26,61.28,53549.0,52.5879,52.6223,52.5879,52.6051,53549.0
2020-10-07 12:10:00,61.28,61.29,61.28,61.29,88357.0,52.6051,52.6137,52.6051,52.6137,88357.0
2020-10-07 12:15:00,61.28,61.3,61.27,61.29,136228.0,52.6051,52.6223,52.5965,52.6137,136228.0
2020-10-07 12:20:00,61.29,61.3,61.28,61.3,40477.0,52.6137,52.6223,52.6051,52.6223,40477.0
2020-10-07 12:25:00,61.3,61.31,61.17,61.21,164030.0,52.6223,52.6308,52.5107,52.545,164030.0
2020-10-07 12:30:00,61.2,61.29,61.2,61.27,104828.0,52.5364,52.6137,52.5364,52.5965,104828.0
2020-10-07 12:35:00,61.27,61.28,61.24,61.28,108959.0,52.5965,52.6051,52.5708,52.6051,108959.0
2020-10-07 12:40:00,61.28,61.29,61.25,61.26,41351.0,52.6051,52.6137,52.5793,52.5879,41351.0
2020-10-07 12:45:00,61.26,61.28,61.24,61.26,19100.0,52.5879,52.6051,52.5708,52.5879,19100.0
2020-10-07 12:50:00,61.27,61.27,61.24,61.25,21151.0,52.5965,52.5965,52.5708,52.5793,21151.0
2020-10-07 12:55:00,61.25,61.28,61.24,61.28,34630.0,52.5793,52.6051,52.5708,52.6051,34630.0
2020-10-07 13:00:00,61.28,61.3,61.27,61.3,39983.0,52.6051,52.6223,52.5965,52.6223,39983.0
2020-10-07 13:05:00,61.29,61.3,61.27,61.28,40347.0,52.6137,52.6223,52.5965,52.6051,40347.0
2020-10-07 13:10:00,61.29,61.29,61.26,61.26,115114.0,52.6137,52.6137,52.5879,52.5879,115114.0
2020-10-07 13:15:00,61.26,61.28,61.25,61.26,62461.0,52.5879,52.6051,52.5793,52.5879,62461.0
2020-10-07 13:20:00,61.26,61.28,61.24,61.27,86877.0,52.5879,52.6051,52.5708,52.5965,86877.0
2020-10-07 13:25:00,61.27,61.28,61.25,61.25,44221.0,52.5965,52.6051,52.5793,52.5793,44221.0
2020-10-07 13:30:00,61.26,61.27,61.25,61.26,61373.0,52.5879,52.5965,52.5793,52.5879,61373.0
2020-10-07 13:35:00,61.26,61.27,61.25,61.26,25471.0,52.5879,52.5965,52.5793,52.5879,25471.0
2020-10-07 13:40:00,61.27,61.32,61.26,61.3,171747.0,52.5965,52.6394,52.5879,52.6223,171747.0
2020-10-07 13:45:00,61.3,61.33,61.29,61.33,57901.0,52.6223,52.648,52.6137,52.648,57901.0
2020-10-07 13:50:00,61.33,61.36,61.32,61.36,185946.0,52.648,52.6738,52.6394,52.6738,185946.0
2020-10-07 13:55:00,61.35,61.36,61.28,61.29,194881.0,52.6652,52.6738,52.6051,52.6137,194881.0
2020-10-07 14:00:00,61.29,61.32,61.28,61.3,64184.0,52.6137,52.6394,52.6051,52.6223,64184.0
2020-10-07 14:05:00,61.3,61.3,61.25,61.28,68415.0,52.6223,52.6223,52.5793,52.6051,68415.0
2020-10-07 14:10:00,61.28,61.29,61.26,61.28,2771089.0,52.6051,52.6137,52.5879,52.6051,2771089.0
2020-10-07 14:15:00,61.29,61.36,61.28,61.36,208507.0,52.6137,52.6738,52.6051,52.6738,208507.0
2020-10-07 14:20:00,61.35,61.39,61.34,61.36,1415836.0,52.6652,52.6995,52.6566,52.6738,1415836.0
2020-10-07 14:25:00,61.36,61.37,61.34,61.35,740652.0,52.6738,52.6824,52.6566,52.6652,740652.0
2020-10-07 14:30:00,61.35,61.37,61.34,61.36,93237.0,52.6652,52.6824,52.6566,52.6738,93237.0
2020-10-07 14:35:00,61.36,61.36,61.33,61.33,34269.0,52.6738,52.6738,52.648,52.648,34269.0
2020-10-07 14:40:00,61.34,61.35,61.3,61.33,65833.0,52.6566,52.6652,52.6223,52.648,65833.0
2020-10-07 14:45:00,61.32,61.35,61.32,61.34,69988.0,52.6394,52.6652,52.6394,52.6566,69988.0
2020-10-07 14:50:00,61.34,61.37,61.33,61.37,68744.0,52.6566,52.6824,52.648,52.6824,68744.0
2020-10-07 14:55:00,61.37,61.39,61.36,61.38,51661.0,52.6824,52.6995,52.6738,52.6909,51661.0
2020-10-07 15:00:00,61.38,61.39,61.36,61.38,94149.0,52.6909,52.6995,52.6738,52.6909,94149.0
2020-10-07 15:05:00,61.38,61.41,61.38,61.4,79447.0,52.6909,52.7167,52.6909,52.7081,79447.0
2020-10-07 15:10:00,61.39,61.43,61.39,61.42,129929.0,52.6995,52.7339,52.6995,52.7253,129929.0
2020-10-07 15:15:00,61.42,61.42,61.39,61.4,74362.0,52.7253,52.7253,52.6995,52.7081,74362.0
2020-10-07 15:20:00,61.41,61.42,61.4,61.41,87444.0,52.7167,52.7253,52.7081,52.7167,87444.0
2020-10-07 15:25:00,61.41,61.41,61.39,61.4,91171.0,52.7167,52.7167,52.6995,52.7081,91171.0
2020-10-07 15:30:00,61.4,61.41,61.37,61.38,180593.0,52.7081,52.7167,52.6824,52.6909,180593.0
2020-10-07 15:35:00,61.38,61.38,61.36,61.38,212996.0,52.6909,52.6909,52.6738,52.6909,212996.0
2020-10-07 15:40:00,61.38,61.4,61.36,61.37,56437.0,52.6909,52.7081,52.6738,52.6824,56437.0
2020-10-07 15:45:00,61.37,61.38,61.34,61.38,258070.0,52.6824,52.6909,52.6566,52.6909,258070.0
2020-10-07 15:50:00,61.38,61.43,61.37,61.43,174071.0,52.6909,52.7339,52.6824,52.7339,174071.0
2020-10-07 15:55:00,61.43,61.43,61.33,61.34,579397.0,52.7339,52.7339,52.648,52.6566,579397.0
2020-10-08 09:30:00,61.66,61.66,61.61,61.61,134114.0,52.9313,52.9313,52.8884,52.8884,134114.0
2020-10-08 09:35:00,61.61,61.66,61.6,61.66,104073.0,52.8884,52.9313,52.8798,52.9313,104073.0
2020-10-08 09:40:00,61.67,61.68,61.63,61.65,40600.0,52.9399,52.9485,52.9055,52.9227,40600.0
2020-10-08 09:45:00,61.65,61.67,61.59,61.61,44425.0,52.9227,52.9399,52.8712,52.8884,44425.0
2020-10-08 09:50:00,61.6,61.68,61.59,61.68,82834.0,52.8798,52.9485,52.8712,52.9485,82834.0
2020-10-08 09:55:00,61.66,61.71,61.66,61.71,74458.0,52.9313,52.9742,52.9313,52.9742,74458.0
2020-10-08 10:00:00,61.71,61.73,61.62,61.66,142579.0,52.9742,52.9914,52.897,52.9313,142579.0
2020-10-08 10:05:00,61.66,61.68,61.61,61.63,139678.0,52.9313,52.9485,52.8884,52.9055,139678.0
2020-10-08 10:10:00,61.63,61.67,61.62,61.64,298221.0,52.9055,52.9399,52.897,52.9141,298221.0
2020-10-08 10:15:00,61.65,61.69,61.64,61.66,114174.0,52.9227,52.9571,52.9141,52.9313,114174.0
2020-10-08 10:20:00,61.66,61.71,61.65,61.7,158295.0,52.9313,52.9742,52.9227,52.9656,158295.0
2020-10-08 10:25:00,61.69,61.69,61.63,61.64,18963.0,52.9571,52.9571,52.9055,52.9141,18963.0
2020-10-08 10:30:00,61.64,61.75,61.63,61.74,14308.0,52.9141,53.0086,52.9055,53.0,14308.0
2020-10-08 10:35:00,61.74,61.76,61.72,61.72,53762.0,53.0,53.0171,52.9828,52.9828,53762.0
2020-10-08 10:40:00,61.73,61.74,61.66,61.67,48842.0,52.9914,53.0,52.9313,52.9399,48842.0
2020-10-08 10:45:00,61.68,61.72,61.67,61.71,27699.0,52.9485,52.9828,52.9399,52.9742,27699.0
2020-10-08 10:50:00,61.7,61.74,61.68,61.68,81527.0,52.9656,53.0,52.9485,52.9485,81527.0
2020-10-08 10:55:00,61.69,61.72,61.68,61.69,19972.0,52.9571,52.9828,52.9485,52.9571,19972.0
2020-10-08 11:00:00,61.7,61.71,61.67,61.69,41492.0,52.9656,52.9742,52.9399,52.9571,41492.0
2020-10-08 11:05:00,61.69,61.75,61.68,61.73,83014.0,52.9571,53.0086,52.9485,52.9914,83014.0
2020-10-08 11:10:00,61.74,61.74,61.71,61.73,105125.0,53.0,53.0,52.9742,52.9914,105125.0
2020-10-08 11:15:00,61.73,61.75,61.68,61.69,68798.0,52.9914,53.0086,52.9485,52.9571,68798.0
2020-10-08 11:20:00,61.69,61.71,61.64,61.68,55511.0,52.9571,52.9742,52.9141,52.9485,55511.0
2020-10-08 11:25:00,61.68,61.69,61.63,61.68,109622.0,52.9485,52.9571,52.9055,52.9485,109622.0
2020-10-08 11:30:00,61.68,61.68,61.56,61.59,218790.0,52.9485,52.9485,52.8455,52.8712,218790.0
2020-10-08 11:35:00,61.6,61.67,61.57,61.66,112786.0,52.8798,52.9399,52.854,52.9313,112786.0
2020-10-08 11:40:00,61.66,61.68,61.64,61.66,34731.0,52.9313,52.9485,52.9141,52.9313,34731.0
2020-10-08 11:45:00,61.66,61.67,61.64,61.65,115395.0,52.9313,52.9399,52.9141,52.9227,115395.0
2020-10-08 11:50:00,61.65,61.65,61.62,61.62,46858.0,52.9227,52.9227,52.897,52.897,46858.0
2020-10-08 11:55:00,61.62,61.66,61.61,61.64,30034.0,52.897,52.9313,52.8884,52.9141,30034.0
2020-10-08 12:00:00,61.64,61.66,61.63,61.65,24274.0,52.9141,52.9313,52.9055,52.9227,24274.0
2020-10-08 12:05:00,61.65,61.7,61.65,61.69,35517.0,52.9227,52.9656,52.9227,52.9571,35517.0
2020-10-08 12:10:00,61.68,61.7,61.68,61.7,11575.0,52.9485,52.9656,52.9485,52.9656,11575.0
2020-10-08 12:15:00,61.69,61.71,61.68,61.7,22315.0,52.9571,52.9742,52.9485,52.9656,22315.0
2020-10-08 12:20:00,61.69,61.72,61.69,61.72,16030.0,52.9571,52.9828,52.9571,52.9828,16030.0
2020-10-08 12:25:00,61.72,61.73,61.71,61.72,47709.0,52.9828,52.9914,52.9742,52.9828,47709.0
2020-10-08 12:30:00,61.71,61.74,61.71,61.73,32188.0,52.9742,53.0,52.9742,52.9914,32188.0
2020-10-08 12:35:00,61.74,61.74,61.73,61.74,376560.0,53.0,53.0,52.9914,53.0,376560.0
2020-10-08 12:40:00,61.74,61.74,61.72,61.73,63567.0,53.0,53.0,52.9828,52.9914,63567.0
2020-10-08 12:45:00,61.73,61.75,61.73,61.73,49027.0,52.9914,53.0086,52.9914,52.9914,49027.0
2020-10-08 12:50:00,61.73,61.75,61.73,61.73,47816.0,52.9914,53.0086,52.9914,52.9914,47816.0
2020-10-08 12:55:00,61.73,61.74,61.71,61.74,57203.0,52.9914,53.0,52.9742,53.0,57203.0
2020-10-08 13:00:00,61.73,61.74,61.7,61.71,40920.0,52.9914,53.0,52.9656,52.9742,40920.0
2020-10-08 13:05:00,61.71,61.72,61.69,61.71,24777.0,52.9742,52.9828,52.9571,52.9742,24777.0
2020-10-08 13:10:00,61.71,61.71,61.7,61.7,20750.0,52.9742,52.9742,52.9656,52.9656,20750.0
2020-10-08 13:15:00,61.7,61.72,61.69,61.69,29010.0,52.9656,52.9828,52.9571,52.9571,29010.0
2020-10-08 13:20:00,61.69,61.7,61.68,61.69,24601.0,52.9571,52.9656,52.9485,52.9571,24601.0
2020-10-08 13:25:00,61.69,61.7,61.68,61.7,81103.0,52.9571,52.9656,52.9485,52.9656,81103.0
2020-10-08 13:30:00,61.69,61.71,61.69,61.7,46398.0,52.9571,52.9742,52.9571,52.9656,46398.0
2020-10-08 13:35:00,61.69,61.71,61.69,61.71,33693.0,52.9571,52.9742,52.9571,52.9742,33693.0
2020-10-08 13:40:00,61.7,61.72,61.7,61.72,15824.0,52.9656,52.9828,52.9656,52.9828,15824.0
2020-10-08 13:45:00,61.71,61.72,61.71,61.72,37290.0,52.9742,52.9828,52.9742,52.9828,37290.0
2020-10-08 13:50:00,61.72,61.74,61.72,61.74,35855.0,52.9828,53.0,52.9828,53.0,35855.0
2020-10-08 13:55:00,61.74,61.74,61.71,61.72,72821.0,53.0,53.0,52.9742,52.9828,72821.0
2020-10-08 14:00:00,61.71,61.72,61.7,61.71,79234.0,52.9742,52.9828,52.9656,52.9742,79234.0
2020-10-08 14:05:00,61.7,61.76,61.7,61.75,37471.0,52.9656,53.0171,52.9656,53.0086,37471.0
2020-10-08 14:10:00,61.75,61.76,61.74,61.75,48973.0,53.0086,53.0171,53.0,53.0086,48973.0
2020-10-08 14:15:00,61.75,61.76,61.74,61.76,37598.0,53.0086,53.0171,53.0,53.0171,37598.0
2020-10-08 14:20:00,61.75,61.77,61.74,61.76,25575.0,53.0086,53.0257,53.0,53.0171,25575.0
2020-10-08 14:25:00,61.76,61.76,61.74,61.75,48072.0,53.0171,53.0171,53.0,53.0086,48072.0
2020-10-08 14:30:00,61.75,61.76,61.74,61.75,27904.0,53.0086,53.0171,53.0,53.0086,27904.0
2020-10-08 14:35:00,61.75,61.75,61.73,61.74,152162.0,53.0086,53.0086,52.9914,53.0,152162.0
2020-10-08 14:40:00,61.74,61.75,61.73,61.74,34079.0,53.0,53.0086,52.9914,53.0,34079.0
2020-10-08 14:45:00,61.74,61.75,61.73,61.75,39746.0,53.0,53.0086,52.9914,53.0086,39746.0
2020-10-08 14:50:00,61.75,61.75,61.74,61.74,19425.0,53.0086,53.0086,53.0,53.0,19425.0
2020-10-08 14:55:00,61.75,61.76,61.74,61.76,25154.0,53.0086,53.0171,53.0,53.0171,25154.0
2020-10-08 15:00:00,61.76,61.76,61.7,61.74,111535.0,53.0171,53.0171,52.9656,53.0,111535.0
2020-10-08 15:05:00,61.75,61.75,61.72,61.73,39199.0,53.0086,53.0086,52.9828,52.9914,39199.0
2020-10-08 15:10:00,61.73,61.76,61.72,61.74,85405.0,52.9914,53.0171,52.9828,53.0,85405.0
2020-10-08 15:15:00,61.75,61.75,61.71,61.73,41253.0,53.0086,53.0086,52.9742,52.9914,41253.0
2020-10-08 15:20:00,61.73,61.74,61.71,61.73,48429.0,52.9914,53.0,52.9742,52.9914,48429.0
2020-10-08 15:25:00,61.72,61.74,61.72,61.73,46797.0,52.9828,53.0,52.9828,52.9914,46797.0
2020-10-08 15:30:00,61.73,61.73,61.72,61.72,93447.0,52.9914,52.9914,52.9828,52.9828,93447.0
2020-10-08 15:35:00,61.73,61.74,61.72,61.73,35471.0,52.9914,53.0,52.9828,52.9914,35471.0
2020-10-08 15:40:00,61.73,61.74,61.71,61.73,92427.0,52.9914,53.0,52.9742,52.9914,92427.0
2020-10-08 15:45:00,61.73,61.73,61.72,61.73,71497.0,52.9914,52.9914,52.9828,52.9914,71497.0
2020-10-08 15:50:00,61.72,61.74,61.7,61.74,113608.0,52.9828,53.0,52.9656,53.0,113608.0
2020-10-08 15:55:00,61.74,61.78,61.73,61.77,294705.0,53.0,53.0343,52.9914,53.0257,294705.0
2020-10-09 09:30:00,62.06,62.1,62.04,62.08,69965.0,53.2747,53.309,53.2575,53.2918,69965.0
2020-10-09 09:35:00,62.11,62.11,62.03,62.05,39038.0,53.3176,53.3176,53.2489,53.2661,39038.0
2020-10-09 09:40:00,62.05,62.06,62.02,62.03,21539.0,53.2661,53.2747,53.2403,53.2489,21539.0
2020-10-09 09:45:00,62.03,62.03,61.98,62.01,83908.0,53.2489,53.2489,53.206,53.2318,83908.0
2020-10-09 09:50:00,62.0,62.03,61.96,62.0,51241.0,53.2232,53.2489,53.1888,53.2232,51241.0
2020-10-09 09:55:00,62.0,62.04,62.0,62.02,15668.0,53.2232,53.2575,53.2232,53.2403,15668.0
2020-10-09 10:00:00,62.03,62.07,62.01,62.06,28749.0,53.2489,53.2833,53.2318,53.2747,28749.0
2020-10-09 10:05:00,62.05,62.05,62.0,62.0,56696.0,53.2661,53.2661,53.2232,53.2232,56696.0
2020-10-09 10:10:00,62.01,62.02,61.97,61.99,61000.0,53.2318,53.2403,53.1974,53.2146,61000.0
2020-10-09 10:15:00,61.99,62.03,61.98,62.02,35307.0,53.2146,53.2489,53.206,53.2403,35307.0
2020-10-09 10:20:00,62.02,62.03,61.99,62.02,37960.0,53.2403,53.2489,53.2146,53.2403,37960.0
2020-10-09 10:25:00,62.03,62.03,61.98,61.99,51763.0,53.2489,53.2489,53.206,53.2146,51763.0
2020-10-09 10:30:00,61.99,62.06,61.99,62.03,33954.0,53.2146,53.2747,53.2146,53.2489,33954.0
2020-10-09 10:35:00,62.04,62.07,62.02,62.05,21774.0,53.2575,53.2833,53.2403,53.2661,21774.0
2020-10-09 10:40:00,62.06,62.08,62.05,62.08,15216.0,53.2747,53.2918,53.2661,53.2918,15216.0
2020-10-09 10:45:00,62.08,62.11,62.06,62.1,44428.0,53.2918,53.3176,53.2747,53.309,44428.0
2020-10-09 10:50:00,62.11,62.11,62.06,62.07,19221.0,53.3176,53.3176,53.2747,53.2833,19221.0
2020-10-09 10:55:00,62.05,62.07,62.04,62.07,46849.0,53.2661,53.2833,53.2575,53.2833,46849.0
2020-10-09 11:00:00,62.07,62.1,62.04,62.1,56491.0,53.2833,53.309,53.2575,53.309,56491.0
2020-10-09 11:05:00,62.1,62.14,62.09,62.12,94641.0,53.309,53.3433,53.3004,53.3262,94641.0
2020-10-09 11:10:00,62.13,62.15,62.12,62.13,28483.0,53.3348,53.3519,53.3262,53.3348,28483.0
2020-10-09 11:15:00,62.12,62.12,62.09,62.1,38432.0,53.3262,53.3262,53.3004,53.309,38432.0
2020-10-09 11:20:00,62.1,62.11,62.07,62.09,161283.0,53.309,53.3176,53.2833,53.3004,161283.0
2020-10-09 11:25:00,62.08,62.12,62.06,62.11,37501.0,53.2918,53.3262,53.2747,53.3176,37501.0
2020-10-09 11:30:00,62.11,62.16,62.1,62.15,57777.0,53.3176,53.3605,53.309,53.3519,57777.0
2020-10-09 11:35:00,62.15,62.18,62.15,62.17,52990.0,53.3519,53.3777,53.3519,53.3691,52990.0
2020-10-09 11:40:00,62.17,62.19,62.12,62.13,475148.0,53.3691,53.3863,53.3262,53.3348,475148.0
2020-10-09 11:45:00,62.14,62.23,62.13,62.23,121712.0,53.3433,53.4206,53.3348,53.4206,121712.0
2020-10-09 11:50:00,62.23,62.25,62.17,62.23,144815.0,53.4206,53.4378,53.3691,53.4206,144815.0
2020-10-09 11:55:00,62.22,62.24,62.22,62.22,39088.0,53.412,53.4292,53.412,53.412,39088.0
2020-10-09 12:00:00,62.21,62.23,62.2,62.22,74748.0,53.4034,53.4206,53.3949,53.412,74748.0
2020-10-09 12:05:00,62.22,62.24,62.21,62.23,11626.0,53.412,53.4292,53.4034,53.4206,11626.0
2020-10-09 12:10:00,62.22,62.23,62.2,62.21,49853.0,53.412,53.4206,53.3949,53.4034,49853.0
2020-10-09 12:15:00,62.21,62.22,62.19,62.2,22728.0,53.4034,53.412,53.3863,53.3949,22728.0
2020-10-09 12:20:00,62.2,62.22,62.19,62.2,9934.0,53.3949,53.412,53.3863,53.3949,9934.0
2020-10-09 12:25:00,62.22,62.24,62.15,62.17,362452.0,53.412,53.4292,53.3519,53.3691,362452.0
2020-10-09 12:30:00,62.17,62.2,62.15,62.18,825246.0,53.3691,53.3949,53.3519,53.3777,825246.0
2020-10-09 12:35:00,62.19,62.21,62.18,62.19,19878.0,53.3863,53.4034,53.3777,53.3863,19878.0
2020-10-09 12:40:00,62.2,62.2,62.15,62.18,40311.0,53.3949,53.3949,53.3519,53.3777,40311.0
2020-10-09 12:45:00,62.18,62.18,62.14,62.16,22391.0,53.3777,53.3777,53.3433,53.3605,22391.0
2020-10-09 12:50:00,62.17,62.17,62.15,62.17,23165.0,53.3691,53.3691,53.3519,53.3691,23165.0
2020-10-09 12:55:00,62.17,62.17,62.15,62.17,13583.0,53.3691,53.3691,53.3519,53.3691,13583.0
2020-10-09 13:00:00,62.17,62.19,62.17,62.19,36179.0,53.3691,53.3863,53.3691,53.3863,36179.0
2020-10-09 13:05:00,62.18,62.2,62.18,62.19,60435.0,53.3777,53.3949,53.3777,53.3863,60435.0
2020-10-09 13:10:00,62.19,62.19,62.17,62.18,19961.0,53.3863,53.3863,53.3691,53.3777,19961.0
2020-10-09 13:15:00,62.18,62.19,62.15,62.16,16693.0,53.3777,53.3863,53.3519,53.3605,16693.0
2020-10-09 13:20:00,62.16,62.17,62.13,62.14,42960.0,53.3605,53.3691,53.3348,53.3433,42960.0
2020-10-09 13:25:00,62.14,62.16,62.13,62.15,33365.0,53.3433,53.3605,53.3348,53.3519,33365.0
2020-10-09 13:30:00,62.15,62.16,62.14,62.16,30251.0,53.3519,53.3605,53.3433,53.3605,30251.0
2020-10-09 13:35:00,62.16,62.16,62.14,62.15,11056.0,53.3605,53.3605,53.3433,53.3519,11056.0
2020-10-09 13:40:00,62.17,62.18,62.16,62.17,27187.0,53.3691,53.3777,53.3605,53.3691,27187.0
2020-10-09 13:45:00,62.17,62.19,62.16,62.19,19615.0,53.3691,53.3863,53.3605,53.3863,19615.0
2020-10-09 13:50:00,62.18,62.19,62.17,62.18,33776.0,53.3777,53.3863,53.3691,53.3777,33776.0
2020-10-09 13:55:00,62.19,62.19,62.18,62.19,3155.0,53.3863,53.3863,53.3777,53.3863,3155.0
2020-10-09 14:00:00,62.19,62.2,62.17,62.2,64048.0,53.3863,53.3949,53.3691,53.3949,64048.0
2020-10-09 14:05:00,62.19,62.2,62.19,62.19,49772.0,53.3863,53.3949,53.3863,53.3863,49772.0
2020-10-09 14:10:00,62.2,62.2,62.17,62.18,362533.0,53.3949,53.3949,53.3691,53.3777,362533.0
2020-10-09 14:15:00,62.18,62.19,62.17,62.17,89579.0,53.3777,53.3863,53.3691,53.3691,89579.0
2020-10-09 14:20:00,62.17,62.18,62.16,62.17,102921.0,53.3691,53.3777,53.3605,53.3691,102921.0
2020-10-09 14:25:00,62.17,62.17,62.15,62.16,158674.0,53.3691,53.3691,53.3519,53.3605,158674.0
2020-10-09 14:30:00,62.16,62.17,62.15,62.17,166057.0,53.3605,53.3691,53.3519,53.3691,166057.0
2020-10-09 14:35:00,62.16,62.17,62.09,62.12,369440.0,53.3605,53.3691,53.3004,53.3262,369440.0
2020-10-09 14:40:00,62.12,62.17,62.09,62.17,311075.0,53.3262,53.3691,53.3004,53.3691,311075.0
2020-10-09 14:45:00,62.17,62.18,62.15,62.16,108208.0,53.3691,53.3777,53.3519,53.3605,108208.0
2020-10-09 14:50:00,62.16,62.16,62.13,62.13,109149.0,53.3605,53.3605,53.3348,53.3348,109149.0
2020-10-09 14:55:00,62.14,62.14,62.12,62.13,257397.0,53.3433,53.3433,53.3262,53.3348,257397.0
2020-10-09 15:00:00,62.14,62.15,62.12,62.14,181647.0,53.3433,53.3519,53.3262,53.3433,181647.0
2020-10-09 15:05:00,62.14,62.14,62.13,62.13,19190.0,53.3433,53.3433,53.3348,53.3348,19190.0
2020-10-09 15:10:00,62.14,62.15,62.13,62.14,227090.0,53.3433,53.3519,53.3348,53.3433,227090.0
2020-10-09 15:15:00,62.15,62.16,62.14,62.15,167308.0,53.3519,53.3605,53.3433,53.3519,167308.0
2020-10-09 15:20:00,62.15,62.19,62.14,62.18,159173.0,53.3519,53.3863,53.3433,53.3777,159173.0
2020-10-09 15:25:00,62.18,62.18,62.17,62.18,230209.0,53.3777,53.3777,53.3691,53.3777,230209.0
2020-10-09 15:30:00,62.18,62.19,62.15,62.16,115586.0,53.3777,53.3863,53.3519,53.3605,115586.0
2020-10-09 15:35:00,62.16,62.17,62.15,62.16,61048.0,53.3605,53.3691,53.3519,53.3605,61048.0
2020-10-09 15:40:00,62.15,62.16,62.13,62.14,221310.0,53.3519,53.3605,53.3348,53.3433,221310.0
2020-10-09 15:45:00,62.14,62.16,62.13,62.15,353368.0,53.3433,53.3605,53.3348,53.3519,353368.0
2020-10-09 15:50:00,62.16,62.18,62.15,62.17,373204.0,53.3605,53.3777,53.3519,53.3691,373204.0
2020-10-09 15:55:00,62.17,62.18,62.15,62.18,318543.0,53.3691,53.3777,53.3519,53.3777,318543.0
2020-10-12 09:30:00,62.31,62.33,62.26,62.29,124648.0,53.4893,53.5065,53.4464,53.4721,124648.0
2020-10-12 09:35:00,62.29,62.3,62.28,62.29,34490.0,53.4721,53.4807,53.4635,53.4721,34490.0
2020-10-12 09:40:00,62.29,62.3,62.27,62.27,37060.0,53.4721,53.4807,53.4549,53.4549,37060.0
2020-10-12 09:45:00,62.27,62.28,62.26,62.28,24684.0,53.4549,53.4635,53.4464,53.4635,24684.0
2020-10-12 09:50:00,62.29,62.3,62.28,62.29,18929.0,53.4721,53.4807,53.4635,53.4721,18929.0
2020-10-12 09:55:00,62.28,62.3,62.27,62.29,54393.0,53.4635,53.4807,53.4549,53.4721,54393.0
2020-10-12 10:00:00,62.29,62.31,62.27,62.3,131659.0,53.4721,53.4893,53.4549,53.4807,131659.0
2020-10-12 10:05:00,62.3,62.33,62.3,62.31,103717.0,53.4807,53.5065,53.4807,53.4893,103717.0
2020-10-12 10:10:00,62.31,62.33,62.3,62.32,33941.0,53.4893,53.5065,53.4807,53.4979,33941.0
2020-10-12 10:15:00,62.32,62.33,62.3,62.32,49435.0,53.4979,53.5065,53.4807,53.4979,49435.0
2020-10-12 10:20:00,62.32,62.35,62.3,62.35,103538.0,53.4979,53.5236,53.4807,53.5236,103538.0
2020-10-12 10:25:00,62.34,62.37,62.34,62.37,25336.0,53.515,53.5408,53.515,53.5408,25336.0
2020-10-12 10:30:00,62.36,62.37,62.33,62.34,32881.0,53.5322,53.5408,53.5065,53.515,32881.0
2020-10-12 10:35:00,62.33,62.35,62.31,62.32,45148.0,53.5065,53.5236,53.4893,53.4979,45148.0
2020-10-12 10:40:00,62.32,62.34,62.32,62.33,33355.0,53.4979,53.515,53.4979,53.5065,33355.0
2020-10-12 10:45:00,62.34,62.37,62.34,62.37,11526.0,53.515,53.5408,53.515,53.5408,11526.0
2020-10-12 10:50:00,62.36,62.41,62.36,62.39,74100.0,53.5322,53.5751,53.5322,53.558,74100.0
2020-10-12 10:55:00,62.4,62.42,62.39,62.41,32665.0,53.5665,53.5837,53.558,53.5751,32665.0
2020-10-12 11:00:00,62.42,62.44,62.41,62.44,118057.0,53.5837,53.6009,53.5751,53.6009,118057.0
2020-10-12 11:05:00,62.45,62.48,62.43,62.47,30011.0,53.6095,53.6352,53.5923,53.6266,30011.0
2020-10-12 11:10:00,62.47,62.48,62.44,62.44,29100.0,53.6266,53.6352,53.6009,53.6009,29100.0
2020-10-12 11:15:00,62.44,62.46,62.43,62.46,19863.0,53.6009,53.618,53.5923,53.618,19863.0
2020-10-12 11:20:00,62.46,62.49,62.44,62.47,57718.0,53.618,53.6438,53.6009,53.6266,57718.0
2020-10-12 11:25:00,62.48,62.49,62.45,62.46,84899.0,53.6352,53.6438,53.6095,53.618,84899.0
2020-10-12 11:30:00,62.44,62.46,62.43,62.43,56728.0,53.6009,53.618,53.5923,53.5923,56728.0
2020-10-12 11:35:00,62.43,62.45,62.42,62.44,24072.0,53.5923,53.6095,53.5837,53.6009,24072.0
2020-10-12 11:40:00,62.45,62.45,62.43,62.44,9095.0,53.6095,53.6095,53.5923,53.6009,9095.0
2020-10-12 11:45:00,62.44,62.44,62.41,62.41,20330.0,53.6009,53.6009,53.5751,53.5751,20330.0
2020-10-12 11:50:00,62.41,62.42,62.37,62.39,66991.0,53.5751,53.5837,53.5408,53.558,66991.0
2020-10-12 11:55:00,62.38,62.4,62.37,62.39,64199.0,53.5494,53.5665,53.5408,53.558,64199.0
2020-10-12 12:00:00,62.4,62.41,62.38,62.41,38398.0,53.5665,53.5751,53.5494,53.5751,38398.0
2020-10-12 12:05:00,62.41,62.44,62.4,62.44,4699.0,53.5751,53.6009,53.5665,53.6009,4699.0
2020-10-12 12:10:00,62.43,62.47,62.42,62.46,86464.0,53.5923,53.6266,53.5837,53.618,86464.0
2020-10-12 12:15:00,62.46,62.47,62.45,62.47,93274.0,53.618,53.6266,53.6095,53.6266,93274.0
2020-10-12 12:20:00,62.47,62.52,62.47,62.51,58026.0,53.6266,53.6696,53.6266,53.661,58026.0
2020-10-12 12:25:00,62.51,62.57,62.5,62.55,173824.0,53.661,53.7125,53.6524,53.6953,173824.0
2020-10-12 12:30:00,62.55,62.57,62.54,62.55,70170.0,53.6953,53.7125,53.6867,53.6953,70170.0
2020-10-12 12:35:00,62.55,62.56,62.54,62.56,14503.0,53.6953,53.7039,53.6867,53.7039,14503.0
2020-10-12 12:40:00,62.55,62.59,62.55,62.59,53091.0,53.6953,53.7296,53.6953,53.7296,53091.0
2020-10-12 12:45:00,62.58,62.6,62.58,62.6,49006.0,53.7211,53.7382,53.7211,53.7382,49006.0
2020-10-12 12:50:00,62.6,62.61,62.56,62.57,35840.0,53.7382,53.7468,53.7039,53.7125,35840.0
2020-10-12 12:55:00,62.55,62.56,62.54,62.55,30569.0,53.6953,53.7039,53.6867,53.6953,30569.0
2020-10-12 13:00:00,62.55,62.56,62.53,62.54,46117.0,53.6953,53.7039,53.6781,53.6867,46117.0
2020-10-12 13:05:00,62.53,62.54,62.51,62.51,22181.0,53.6781,53.6867,53.661,53.661,22181.0
2020-10-12 13:10:00,62.51,62.52,62.51,62.52,32072.0,53.661,53.6696,53.661,53.6696,32072.0
2020-10-12 13:15:00,62.53,62.58,62.53,62.57,35315.0,53.6781,53.7211,53.6781,53.7125,35315.0
2020-10-12 13:20:00,62.56,62.6,62.56,62.6,13016.0,53.7039,53.7382,53.7039,53.7382,13016.0
2020-10-12 13:25:00,62.59,62.6,62.57,62.58,68512.0,53.7296,53.7382,53.7125,53.7211,68512.0
2020-10-12 13:30:00,62.59,62.61,62.57,62.58,18698.0,53.7296,53.7468,53.7125,53.7211,18698.0
2020-10-12 13:35:00,62.58,62.58,62.54,62.55,16152.0,53.7211,53.7211,53.6867,53.6953,16152.0
2020-10-12 13:40:00,62.55,62.55,62.53,62.54,12891.0,53.6953,53.6953,53.6781,53.6867,12891.0
2020-10-12 13:45:00,62.54,62.54,62.51,62.52,17229.0,53.6867,53.6867,53.661,53.6696,17229.0
2020-10-12 13:50:00,62.53,62.54,62.51,62.53,15632.0,53.6781,53.6867,53.661,53.6781,15632.0
2020-10-12 13:55:00,62.53,62.54,62.52,62.54,8710.0,53.6781,53.6867,53.6696,53.6867,8710.0
2020-10-12 14:00:00,62.54,62.58,62.53,62.55,39915.0,53.6867,53.7211,53.6781,53.6953,39915.0
2020-10-12 14:05:00,62.55,62.57,62.55,62.56,27135.0,53.6953,53.7125,53.6953,53.7039,27135.0
2020-10-12 14:10:00,62.55,62.57,62.54,62.55,45074.0,53.6953,53.7125,53.6867,53.6953,45074.0
2020-10-12 14:15:00,62.55,62.56,62.53,62.53,46786.0,53.6953,53.7039,53.6781,53.6781,46786.0
2020-10-12 14:20:00,62.54,62.55,62.51,62.55,51808.0,53.6867,53.6953,53.661,53.6953,51808.0
2020-10-12 14:25:00,62.55,62.56,62.54,62.55,13124.0,53.6953,53.7039,53.6867,53.6953,13124.0
2020-10-12 14:30:00,62.56,62.58,62.55,62.56,38879.0,53.7039,53.7211,53.6953,53.7039,38879.0
2020-10-12 14:35:00,62.55,62.57,62.53,62.55,29769.0,53.6953,53.7125,53.6781,53.6953,29769.0
2020-10-12 14:40:00,62.55,62.56,62.51,62.54,26134.0,53.6953,53.7039,53.661,53.6867,26134.0
2020-10-12 14:45:00,62.54,62.55,62.52,62.53,68373.0,53.6867,53.6953,53.6696,53.6781,68373.0
2020-10-12 14:50:00,62.54,62.55,62.53,62.54,39078.0,53.6867,53.6953,53.6781,53.6867,39078.0
2020-10-12 14:55:00,62.53,62.54,62.51,62.53,56628.0,53.6781,53.6867,53.661,53.6781,56628.0
2020-10-12 15:00:00,62.53,62.55,62.52,62.53,57832.0,53.6781,53.6953,53.6696,53.6781,57832.0
2020-10-12 15:05:00,62.53,62.54,62.52,62.53,73630.0,53.6781,53.6867,53.6696,53.6781,73630.0
2020-10-12 15:10:00,62.53,62.53,62.49,62.5,33244.0,53.6781,53.6781,53.6438,53.6524,33244.0
2020-10-12 15:15:00,62.51,62.52,62.49,62.51,40597.0,53.661,53.6696,53.6438,53.661,40597.0
2020-10-12 15:20:00,62.51,62.53,62.51,62.53,58855.0,53.661,53.6781,53.661,53.6781,58855.0
2020-10-12 15:25:00,62.54,62.54,62.52,62.54,71047.0,53.6867,53.6867,53.6696,53.6867,71047.0
2020-10-12 15:30:00,62.54,62.54,62.51,62.52,56491.0,53.6867,53.6867,53.661,53.6696,56491.0
2020-10-12 15:35:00,62.52,62.53,62.5,62.52,55712.0,53.6696,53.6781,53.6524,53.6696,55712.0
2020-10-12 15:40:00,62.52,62.54,62.52,62.53,182150.0,53.6696,53.6867,53.6696,53.6781,182150.0
2020-10-12 15:45:00,62.53,62.53,62.47,62.48,183671.0,53.6781,53.6781,53.6266,53.6352,183671.0
2020-10-12 15:50:00,62.47,62.49,62.45,62.48,120868.0,53.6266,53.6438,53.6095,53.6352,120868.0
2020-10-12 15:55:00,62.48,62.53,62.47,62.52,219356.0,53.6352,53.6781,53.6266,53.6696,219356.0
2020-10-13 09:30:00,62.01,62.03,61.95,61.98,124883.0,53.2318,53.2489,53.1802,53.206,124883.0
2020-10-13 09:35:00,61.98,62.01,61.87,61.87,97211.0,53.206,53.2318,53.1116,53.1116,97211.0
2020-10-13 09:40:00,61.87,61.95,61.85,61.91,150585.0,53.1116,53.1802,53.0944,53.1459,150585.0
2020-10-13 09:45:00,61.9,61.94,61.87,61.94,53564.0,53.1373,53.1717,53.1116,53.1717,53564.0
2020-10-13 09:50:00,61.92,61.94,61.86,61.87,152758.0,53.1545,53.1717,53.103,53.1116,152758.0
2020-10-13 09:55:00,61.87,61.94,61.87,61.93,57404.0,53.1116,53.1717,53.1116,53.1631,57404.0
2020-10-13 10:00:00,61.93,61.94,61.89,61.9,34803.0,53.1631,53.1717,53.1287,53.1373,34803.0
2020-10-13 10:05:00,61.89,61.89,61.81,61.85,175360.0,53.1287,53.1287,53.0601,53.0944,175360.0
2020-10-13 10:10:00,61.84,61.85,61.76,61.8,36554.0,53.0858,53.0944,53.0171,53.0515,36554.0
2020-10-13 10:15:00,61.8,61.86,61.78,61.86,46279.0,53.0515,53.103,53.0343,53.103,46279.0
2020-10-13 10:20:00,61.86,61.92,61.86,61.92,12693.0,53.103,53.1545,53.103,53.1545,12693.0
2020-10-13 10:25:00,61.91,61.93,61.89,61.92,51223.0,53.1459,53.1631,53.1287,53.1545,51223.0
2020-10-13 10:30:00,61.92,61.92,61.83,61.86,82528.0,53.1545,53.1545,53.0772,53.103,82528.0
2020-10-13 10:35:00,61.87,61.88,61.84,61.85,47431.0,53.1116,53.1202,53.0858,53.0944,47431.0
2020-10-13 10:40:00,61.85,61.86,61.78,61.78,83796.0,53.0944,53.103,53.0343,53.0343,83796.0
2020-10-13 10:45:00,61.79,61.79,61.76,61.77,129144.0,53.0429,53.0429,53.0171,53.0257,129144.0
2020-10-13 10:50:00,61.77,61.81,61.75,61.8,77464.0,53.0257,53.0601,53.0086,53.0515,77464.0
2020-10-13 10:55:00,61.79,61.86,61.77,61.85,265586.0,53.0429,53.103,53.0257,53.0944,265586.0
2020-10-13 11:00:00,61.86,61.87,61.82,61.83,34710.0,53.103,53.1116,53.0686,53.0772,34710.0
2020-10-13 11:05:00,61.82,61.86,61.81,61.84,75980.0,53.0686,53.103,53.0601,53.0858,75980.0
2020-10-13 11:10:00,61.84,61.86,61.82,61.84,19194.0,53.0858,53.103,53.0686,53.0858,19194.0
2020-10-13 11:15:00,61.84,61.85,61.82,61.85,20030.0,53.0858,53.0944,53.0686,53.0944,20030.0
2020-10-13 11:20:00,61.87,61.89,61.86,61.88,30518.0,53.1116,53.1287,53.103,53.1202,30518.0
2020-10-13 11:25:00,61.89,61.89,61.86,61.86,41684.0,53.1287,53.1287,53.103,53.103,41684.0
2020-10-13 11:30:00,61.86,61.92,61.86,61.91,41547.0,53.103,53.1545,53.103,53.1459,41547.0
2020-10-13 11:35:00,61.92,61.94,61.9,61.92,45139.0,53.1545,53.1717,53.1373,53.1545,45139.0
2020-10-13 11:40:00,61.92,61.93,61.86,61.87,90873.0,53.1545,53.1631,53.103,53.1116,90873.0
2020-10-13 11:45:00,61.87,61.88,61.84,61.88,59454.0,53.1116,53.1202,53.0858,53.1202,59454.0
2020-10-13 11:50:00,61.88,61.91,61.88,61.91,25274.0,53.1202,53.1459,53.1202,53.1459,25274.0
2020-10-13 11:55:00,61.9,61.91,61.89,61.9,110158.0,53.1373,53.1459,53.1287,53.1373,110158.0
2020-10-13 12:00:00,61.9,61.9,61.88,61.88,22745.0,53.1373,53.1373,53.1202,53.1202,22745.0
2020-10-13 12:05:00,61.88,61.9,61.87,61.88,32885.0,53.1202,53.1373,53.1116,53.1202,32885.0
2020-10-13 12:10:00,61.88,61.88,61.82,61.85,92379.0,53.1202,53.1202,53.0686,53.0944,92379.0
2020-10-13 12:15:00,61.85,61.86,61.82,61.84,52135.0,53.0944,53.103,53.0686,53.0858,52135.0
2020-10-13 12:20:00,61.84,61.88,61.84,61.87,35994.0,53.0858,53.1202,53.0858,53.1116,35994.0
2020-10-13 12:25:00,61.89,61.9,61.88,61.9,7149.0,53.1287,53.1373,53.1202,53.1373,7149.0
2020-10-13 12:30:00,61.89,61.9,61.87,61.88,33004.0,53.1287,53.1373,53.1116,53.1202,33004.0
2020-10-13 12:35:00,61.87,61.88,61.82,61.85,21431.0,53.1116,53.1202,53.0686,53.0944,21431.0
2020-10-13 12:40:00,61.84,61.87,61.84,61.87,43321.0,53.0858,53.1116,53.0858,53.1116,43321.0
2020-10-13 12:45:00,61.87,61.9,61.86,61.89,34611.0,53.1116,53.1373,53.103,53.1287,34611.0
2020-10-13 12:50:00,61.89,61.91,61.88,61.9,13576.0,53.1287,53.1459,53.1202,53.1373,13576.0
2020-10-13 12:55:00,61.91,61.91,61.89,61.89,29645.0,53.1459,53.1459,53.1287,53.1287,29645.0
2020-10-13 13:00:00,61.89,61.9,61.87,61.88,16490.0,53.1287,53.1373,53.1116,53.1202,16490.0
2020-10-13 13:05:00,61.87,61.88,61.79,61.79,43333.0,53.1116,53.1202,53.0429,53.0429,43333.0
2020-10-13 13:10:00,61.8,61.85,61.79,61.84,32969.0,53.0515,53.0944,53.0429,53.0858,32969.0
2020-10-13 13:15:00,61.84,61.91,61.84,61.9,10281.0,53.0858,53.1459,53.0858,53.1373,10281.0
2020-10-13 13:20:00,61.9,61.9,61.84,61.87,57569.0,53.1373,53.1373,53.0858,53.1116,57569.0
2020-10-13 13:25:00,61.87,61.89,61.86,61.88,28796.0,53.1116,53.1287,53.103,53.1202,28796.0
2020-10-13 13:30:00,61.87,61.88,61.85,61.86,14657.0,53.1116,53.1202,53.0944,53.103,14657.0
2020-10-13 13:35:00,61.87,61.87,61.84,61.86,12559.0,53.1116,53.1116,53.0858,53.103,12559.0
2020-10-13 13:40:00,61.87,61.88,61.84,61.84,61834.0,53.1116,53.1202,53.0858,53.0858,61834.0
2020-10-13 13:45:00,61.84,61.86,61.84,61.86,16770.0,53.0858,53.103,53.0858,53.103,16770.0
2020-10-13 13:50:00,61.85,61.86,61.83,61.84,35291.0,53.0944,53.103,53.0772,53.0858,35291.0
2020-10-13 13:55:00,61.84,61.84,61.76,61.77,19532.0,53.0858,53.0858,53.0171,53.0257,19532.0
2020-10-13 14:00:00,61.77,61.77,61.74,61.76,88282.0,53.0257,53.0257,53.0,53.0171,88282.0
2020-10-13 14:05:00,61.76,61.78,61.74,61.76,41782.0,53.0171,53.0343,53.0,53.0171,41782.0
2020-10-13 14:10:00,61.76,61.8,61.75,61.8,18630.0,53.0171,53.0515,53.0086,53.0515,18630.0
2020-10-13 14:15:00,61.79,61.84,61.78,61.84,25761.0,53.0429,53.0858,53.0343,53.0858,25761.0
2020-10-13 14:20:00,61.83,61.83,61.8,61.83,15899.0,53.0772,53.0772,53.0515,53.0772,15899.0
2020-10-13 14:25:00,61.83,61.83,61.77,61.77,44313.0,53.0772,53.0772,53.0257,53.0257,44313.0
2020-10-13 14:30:00,61.77,61.78,61.7,61.78,201125.0,53.0257,53.0343,52.9656,53.0343,201125.0
2020-10-13 14:35:00,61.77,61.77,61.74,61.77,37964.0,53.0257,53.0257,53.0,53.0257,37964.0
2020-10-13 14:40:00,61.77,61.77,61.74,61.77,48450.0,53.0257,53.0257,53.0,53.0257,48450.0
2020-10-13 14:45:00,61.77,61.8,61.75,61.77,77986.0,53.0257,53.0515,53.0086,53.0257,77986.0
2020-10-13 14:50:00,61.78,61.8,61.76,61.78,24757.0,53.0343,53.0515,53.0171,53.0343,24757.0
2020-10-13 14:55:00,61.79,61.85,61.78,61.84,73669.0,53.0429,53.0944,53.0343,53.0858,73669.0
2020-10-13 15:00:00,61.83,61.87,61.82,61.87,57088.0,53.0772,53.1116,53.0686,53.1116,57088.0
2020-10-13 15:05:00,61.87,61.88,61.85,61.85,34781.0,53.1116,53.1202,53.0944,53.0944,34781.0
2020-10-13 15:10:00,61.86,61.9,61.85,61.87,33008.0,53.103,53.1373,53.0944,53.1116,33008.0
2020-10-13 15:15:00,61.87,61.9,61.86,61.89,32308.0,53.1116,53.1373,53.103,53.1287,32308.0
2020-10-13 15:20:00,61.89,61.95,61.89,61.94,36300.0,53.1287,53.1802,53.1287,53.1717,36300.0
2020-10-13 15:25:00,61.94,61.96,61.93,61.94,52919.0,53.1717,53.1888,53.1631,53.1717,52919.0
2020-10-13 15:30:00,61.94,61.97,61.94,61.96,68229.0,53.1717,53.1974,53.1717,53.1888,68229.0
2020-10-13 15:35:00,61.96,61.97,61.92,61.94,37528.0,53.1888,53.1974,53.1545,53.1717,37528.0
2020-10-13 15:40:00,61.95,61.96,61.93,61.94,16606.0,53.1802,53.1888,53.1631,53.1717,16606.0
2020-10-13 15:45:00,61.94,61.95,61.91,61.91,29356.0,53.1717,53.1802,53.1459,53.1459,29356.0
2020-10-13 15:50:00,61.91,61.93,61.89,61.89,212328.0,53.1459,53.1631,53.1287,53.1287,212328.0
2020-10-13 15:55:00,61.9,61.91,61.82,61.83,407037.0,53.1373,53.1459,53.0686,53.0772,407037.0
2020-10-14 09:30:00,62.03,62.06,62.0,62.04,121504.0,53.2489,53.2747,53.2232,53.2575,121504.0
2020-10-14 09:35:00,62.04,62.06,62.04,62.06,216803.0,53.2575,53.2747,53.2575,53.2747,216803.0
2020-10-14 09:40:00,62.08,62.13,62.06,62.12,142026.0,53.2918,53.3348,53.2747,53.3262,142026.0
2020-10-14 09:45:00,62.12,62.13,62.11,62.11,55828.0,53.3262,53.3348,53.3176,53.3176,55828.0
2020-10-14 09:50:00,62.13,62.15,62.12,62.13,146453.0,53.3348,53.3519,53.3262,53.3348,146453.0
2020-10-14 09:55:00,62.13,62.14,62.11,62.13,60175.0,53.3348,53.3433,53.3176,53.3348,60175.0
2020-10-14 10:00:00,62.13,62.14,62.09,62.14,54111.0,53.3348,53.3433,53.3004,53.3433,54111.0
2020-10-14 10:05:00,62.14,62.14,62.09,62.09,33093.0,53.3433,53.3433,53.3004,53.3004,33093.0
2020-10-14 10:10:00,62.11,62.12,62.08,62.08,35215.0,53.3176,53.3262,53.2918,53.2918,35215.0
2020-10-14 10:15:00,62.09,62.1,62.06,62.07,48548.0,53.3004,53.309,53.2747,53.2833,48548.0
2020-10-14 10:20:00,62.06,62.09,62.06,62.07,47942.0,53.2747,53.3004,53.2747,53.2833,47942.0
2020-10-14 10:25:00,62.09,62.09,62.01,62.01,28470.0,53.3004,53.3004,53.2318,53.2318,28470.0
2020-10-14 10:30:00,62.01,62.02,61.97,61.97,73716.0,53.2318,53.2403,53.1974,53.1974,73716.0
2020-10-14 10:35:00,61.97,62.06,61.97,62.05,20948.0,53.1974,53.2747,53.1974,53.2661,20948.0
2020-10-14 10:40:00,62.05,62.09,62.04,62.08,40241.0,53.2661,53.3004,53.2575,53.2918,40241.0
2020-10-14 10:45:00,62.08,62.13,62.08,62.08,55163.0,53.2918,53.3348,53.2918,53.2918,55163.0
2020-10-14 10:50:00,62.09,62.1,62.07,62.08,29396.0,53.3004,53.309,53.2833,53.2918,29396.0
2020-10-14 10:55:00,62.08,62.09,62.02,62.04,26536.0,53.2918,53.3004,53.2403,53.2575,26536.0
2020-10-14 11:00:00,62.04,62.05,62.01,62.03,17315.0,53.2575,53.2661,53.2318,53.2489,17315.0
2020-10-14 11:05:00,62.03,62.1,62.03,62.09,47703.0,53.2489,53.309,53.2489,53.3004,47703.0
2020-10-14 11:10:00,62.09,62.1,62.05,62.06,17202.0,53.3004,53.309,53.2661,53.2747,17202.0
2020-10-14 11:15:00,62.07,62.08,62.04,62.05,71923.0,53.2833,53.2918,53.2575,53.2661,71923.0
2020-10-14 11:20:00,62.06,62.09,62.04,62.06,123518.0,53.2747,53.3004,53.2575,53.2747,123518.0
2020-10-14 11:25:00,62.05,62.07,62.02,62.02,51062.0,53.2661,53.2833,53.2403,53.2403,51062.0
2020-10-14 11:30:00,62.03,62.05,61.97,61.98,46582.0,53.2489,53.2661,53.1974,53.206,46582.0
2020-10-14 11:35:00,61.98,62.02,61.98,61.99,29925.0,53.206,53.2403,53.206,53.2146,29925.0
2020-10-14 11:40:00,61.99,62.01,61.97,62.0,44476.0,53.2146,53.2318,53.1974,53.2232,44476.0
2020-10-14 11:45:00,62.0,62.0,61.88,61.91,102739.0,53.2232,53.2232,53.1202,53.1459,102739.0
2020-10-14 11:50:00,61.92,61.92,61.83,61.83,198804.0,53.1545,53.1545,53.0772,53.0772,198804.0
2020-10-14 11:55:00,61.84,61.87,61.82,61.83,99603.0,53.0858,53.1116,53.0686,53.0772,99603.0
2020-10-14 12:00:00,61.82,61.87,61.82,61.85,142489.0,53.0686,53.1116,53.0686,53.0944,142489.0
2020-10-14 12:05:00,61.85,61.89,61.84,61.87,83276.0,53.0944,53.1287,53.0858,53.1116,83276.0
2020-10-14 12:10:00,61.86,61.87,61.81,61.84,86828.0,53.103,53.1116,53.0601,53.0858,86828.0
2020-10-14 12:15:00,61.84,61.84,61.73,61.74,67279.0,53.0858,53.0858,52.9914,53.0,67279.0
2020-10-14 12:20:00,61.74,61.75,61.68,61.68,75628.0,53.0,53.0086,52.9485,52.9485,75628.0
2020-10-14 12:25:00,61.69,61.77,61.68,61.76,62736.0,52.9571,53.0257,52.9485,53.0171,62736.0
2020-10-14 12:30:00,61.76,61.8,61.75,61.78,27697.0,53.0171,53.0515,53.0086,53.0343,27697.0
2020-10-14 12:35:00,61.77,61.8,61.73,61.77,103830.0,53.0257,53.0515,52.9914,53.0257,103830.0
2020-10-14 12:40:00,61.77,61.81,61.77,61.8,22602.0,53.0257,53.0601,53.0257,53.0515,22602.0
2020-10-14 12:45:00,61.8,61.81,61.78,61.8,27965.0,53.0515,53.0601,53.0343,53.0515,27965.0
2020-10-14 12:50:00,61.8,61.8,61.77,61.79,52741.0,53.0515,53.0515,53.0257,53.0429,52741.0
2020-10-14 12:55:00,61.79,61.82,61.78,61.79,36688.0,53.0429,53.0686,53.0343,53.0429,36688.0
2020-10-14 13:00:00,61.79,61.85,61.79,61.84,39686.0,53.0429,53.0944,53.0429,53.0858,39686.0
2020-10-14 13:05:00,61.85,61.85,61.83,61.84,34104.0,53.0944,53.0944,53.0772,53.0858,34104.0
2020-10-14 13:10:00,61.84,61.85,61.82,61.82,30271.0,53.0858,53.0944,53.0686,53.0686,30271.0
2020-10-14 13:15:00,61.83,61.84,61.81,61.82,17003.0,53.0772,53.0858,53.0601,53.0686,17003.0
2020-10-14 13:20:00,61.83,61.83,61.8,61.8,27176.0,53.0772,53.0772,53.0515,53.0515,27176.0
2020-10-14 13:25:00,61.8,61.82,61.78,61.79,14090.0,53.0515,53.0686,53.0343,53.0429,14090.0
2020-10-14 13:30:00,61.79,61.79,61.72,61.73,59575.0,53.0429,53.0429,52.9828,52.9914,59575.0
2020-10-14 13:35:00,61.73,61.76,61.73,61.76,61838.0,52.9914,53.0171,52.9914,53.0171,61838.0
2020-10-14 13:40:00,61.76,61.78,61.75,61.78,32757.0,53.0171,53.0343,53.0086,53.0343,32757.0
2020-10-14 13:45:00,61.77,61.8,61.77,61.8,43037.0,53.0257,53.0515,53.0257,53.0515,43037.0
2020-10-14 13:50:00,61.8,61.82,61.78,61.82,43678.0,53.0515,53.0686,53.0343,53.0686,43678.0
2020-10-14 13:55:00,61.82,61.83,61.8,61.82,48880.0,53.0686,53.0772,53.0515,53.0686,48880.0
2020-10-14 14:00:00,61.82,61.83,61.8,61.8,135911.0,53.0686,53.0772,53.0515,53.0515,135911.0
2020-10-14 14:05:00,61.8,61.84,61.8,61.84,52766.0,53.0515,53.0858,53.0515,53.0858,52766.0
2020-10-14 14:10:00,61.83,61.86,61.82,61.85,88839.0,53.0772,53.103,53.0686,53.0944,88839.0
2020-10-14 14:15:00,61.85,61.86,61.82,61.83,26545.0,53.0944,53.103,53.0686,53.0772,26545.0
2020-10-14 14:20:00,61.83,61.84,61.81,61.81,67423.0,53.0772,53.0858,53.0601,53.0601,67423.0
2020-10-14 14:25:00,61.82,61.82,61.77,61.79,87613.0,53.0686,53.0686,53.0257,53.0429,87613.0
2020-10-14 14:30:00,61.79,61.79,61.71,61.72,45279.0,53.0429,53.0429,52.9742,52.9828,45279.0
2020-10-14 14:35:00,61.72,61.73,61.68,61.7,42659.0,52.9828,52.9914,52.9485,52.9656,42659.0
2020-10-14 14:40:00,61.69,61.74,61.68,61.71,61296.0,52.9571,53.0,52.9485,52.9742,61296.0
2020-10-14 14:45:00,61.71,61.76,61.69,61.75,18850.0,52.9742,53.0171,52.9571,53.0086,18850.0
2020-10-14 14:50:00,61.75,61.77,61.74,61.75,22341.0,53.0086,53.0257,53.0,53.0086,22341.0
2020-10-14 14:55:00,61.76,61.8,61.75,61.78,9190.0,53.0171,53.0515,53.0086,53.0343,9190.0
2020-10-14 15:00:00,61.77,61.82,61.77,61.82,63042.0,53.0257,53.0686,53.0257,53.0686,63042.0
2020-10-14 15:05:00,61.8,61.86,61.8,61.83,69251.0,53.0515,53.103,53.0515,53.0772,69251.0
2020-10-14 15:10:00,61.83,61.88,61.83,61.86,25827.0,53.0772,53.1202,53.0772,53.103,25827.0
2020-10-14 15:15:00,61.87,61.87,61.84,61.85,21669.0,53.1116,53.1116,53.0858,53.0944,21669.0
2020-10-14 15:20:00,61.85,61.87,61.84,61.84,14881.0,53.0944,53.1116,53.0858,53.0858,14881.0
2020-10-14 15:25:00,61.84,61.85,61.81,61.83,33259.0,53.0858,53.0944,53.0601,53.0772,33259.0
2020-10-14 15:30:00,61.82,61.88,61.81,61.86,61404.0,53.0686,53.1202,53.0601,53.103,61404.0
2020-10-14 15:35:00,61.86,61.87,61.79,61.81,40244.0,53.103,53.1116,53.0429,53.0601,40244.0
2020-10-14 15:40:00,61.82,61.85,61.82,61.83,67933.0,53.0686,53.0944,53.0686,53.0772,67933.0
2020-10-14 15:45:00,61.83,61.85,61.79,61.82,49794.0,53.0772,53.0944,53.0429,53.0686,49794.0
2020-10-14 15:50:00,61.81,61.85,61.81,61.81,142089.0,53.0601,53.0944,53.0601,53.0601,142089.0
2020-10-14 15:55:00,61.81,61.82,61.72,61.73,122683.0,53.0601,53.0686,52.9828,52.9914,122683.0
2020-10-15 09:30:00,60.56,60.62,60.51,60.62,155843.0,51.987,52.0385,51.9441,52.0385,155843.0
2020-10-15 09:35:00,60.62,60.63,60.58,60.58,62148.0,52.0385,52.0471,52.0042,52.0042,62148.0
2020-10-15 09:40:00,60.58,60.63,60.56,60.62,151671.0,52.0042,52.0471,51.987,52.0385,151671.0
2020-10-15 09:45:00,60.63,60.68,60.62,60.68,94003.0,52.0471,52.09,52.0385,52.09,94003.0
2020-10-15 09:50:00,60.68,60.79,60.66,60.77,100978.0,52.09,52.1845,52.0729,52.1673,100978.0
2020-10-15 09:55:00,60.78,60.78,60.72,60.77,179887.0,52.1759,52.1759,52.1244,52.1673,179887.0
2020-10-15 10:00:00,60.77,60.77,60.7,60.72,118027.0,52.1673,52.1673,52.1072,52.1244,118027.0
2020-10-15 10:05:00,60.72,60.75,60.68,60.69,324086.0,52.1244,52.1501,52.09,52.0986,324086.0
2020-10-15 10:10:00,60.69,60.71,60.65,60.66,97037.0,52.0986,52.1158,52.0643,52.0729,97037.0
2020-10-15 10:15:00,60.66,60.74,60.62,60.68,189923.0,52.0729,52.1415,52.0385,52.09,189923.0
2020-10-15 10:20:00,60.68,60.68,60.63,60.65,94755.0,52.09,52.09,52.0471,52.0643,94755.0
2020-10-15 10:25:00,60.65,60.67,60.59,60.6,108216.0,52.0643,52.0814,52.0128,52.0214,108216.0
2020-10-15 10:30:00,60.59,60.62,60.53,60.57,88893.0,52.0128,52.0385,51.9613,51.9956,88893.0
2020-10-15 10:35:00,60.57,60.57,60.52,60.53,42634.0,51.9956,51.9956,51.9527,51.9613,42634.0
2020-10-15 10:40:00,60.54,60.57,60.51,60.54,63610.0,51.9698,51.9956,51.9441,51.9698,63610.0
2020-10-15 10:45:00,60.54,60.58,60.51,60.57,73430.0,51.9698,52.0042,51.9441,51.9956,73430.0
2020-10-15 10:50:00,60.57,60.62,60.56,60.58,52862.0,51.9956,52.0385,51.987,52.0042,52862.0
2020-10-15 10:55:00,60.59,60.65,60.56,60.64,268901.0,52.0128,52.0643,51.987,52.0557,268901.0
2020-10-15 11:00:00,60.65,60.66,60.58,60.62,82946.0,52.0643,52.0729,52.0042,52.0385,82946.0
2020-10-15 11:05:00,60.62,60.71,60.62,60.69,53087.0,52.0385,52.1158,52.0385,52.0986,53087.0
2020-10-15 11:10:00,60.69,60.75,60.68,60.74,40336.0,52.0986,52.1501,52.09,52.1415,40336.0
2020-10-15 11:15:00,60.74,60.77,60.71,60.75,40906.0,52.1415,52.1673,52.1158,52.1501,40906.0
2020-10-15 11:20:00,60.76,60.8,60.74,60.76,49347.0,52.1587,52.193,52.1415,52.1587,49347.0
2020-10-15 11:25:00,60.76,60.78,60.68,60.7,115005.0,52.1587,52.1759,52.09,52.1072,115005.0
2020-10-15 11:30:00,60.7,60.75,60.65,60.73,258333.0,52.1072,52.1501,52.0643,52.133,258333.0
2020-10-15 11:35:00,60.73,60.77,60.7,60.73,22495.0,52.133,52.1673,52.1072,52.133,22495.0
2020-10-15 11:40:00,60.74,60.77,60.73,60.74,34768.0,52.1415,52.1673,52.133,52.1415,34768.0
2020-10-15 11:45:00,60.74,60.82,60.74,60.79,132888.0,52.1415,52.2102,52.1415,52.1845,132888.0
2020-10-15 11:50:00,60.79,60.88,60.76,60.85,320782.0,52.1845,52.2617,52.1587,52.236,320782.0
2020-10-15 11:55:00,60.85,60.88,60.79,60.79,78289.0,52.236,52.2617,52.1845,52.1845,78289.0
2020-10-15 12:00:00,60.79,60.84,60.78,60.83,76564.0,52.1845,52.2274,52.1759,52.2188,76564.0
2020-10-15 12:05:00,60.83,60.86,60.79,60.8,41018.0,52.2188,52.2445,52.1845,52.193,41018.0
2020-10-15 12:10:00,60.79,60.82,60.79,60.8,32340.0,52.1845,52.2102,52.1845,52.193,32340.0
2020-10-15 12:15:00,60.8,60.82,60.78,60.8,24491.0,52.193,52.2102,52.1759,52.193,24491.0
2020-10-15 12:20:00,60.8,60.8,60.78,60.79,121543.0,52.193,52.193,52.1759,52.1845,121543.0
2020-10-15 12:25:00,60.79,60.83,60.78,60.78,51094.0,52.1845,52.2188,52.1759,52.1759,51094.0
2020-10-15 12:30:00,60.79,60.8,60.74,60.76,105923.0,52.1845,52.193,52.1415,52.1587,105923.0
2020-10-15 12:35:00,60.76,60.8,60.75,60.79,69935.0,52.1587,52.193,52.1501,52.1845,69935.0
2020-10-15 12:40:00,60.79,60.82,60.78,60.78,60341.0,52.1845,52.2102,52.1759,52.1759,60341.0
2020-10-15 12:45:00,60.77,60.8,60.75,60.78,97229.0,52.1673,52.193,52.1501,52.1759,97229.0
2020-10-15 12:50:00,60.78,60.84,60.77,60.8,228059.0,52.1759,52.2274,52.1673,52.193,228059.0
2020-10-15 12:55:00,60.8,60.84,60.8,60.83,47128.0,52.193,52.2274,52.193,52.2188,47128.0
2020-10-15 13:00:00,60.83,60.85,60.82,60.84,19855.0,52.2188,52.236,52.2102,52.2274,19855.0
2020-10-15 13:05:00,60.84,60.86,60.83,60.85,84874.0,52.2274,52.2445,52.2188,52.236,84874.0
2020-10-15 13:10:00,60.85,60.88,60.84,60.88,15397.0,52.236,52.2617,52.2274,52.2617,15397.0
2020-10-15 13:15:00,60.87,60.9,60.86,60.88,135320.0,52.2531,52.2789,52.2445,52.2617,135320.0
2020-10-15 13:20:00,60.88,60.9,60.87,60.89,115325.0,52.2617,52.2789,52.2531,52.2703,115325.0
2020-10-15 13:25:00,60.89,60.93,60.88,60.9,297004.0,52.2703,52.3046,52.2617,52.2789,297004.0
2020-10-15 13:30:00,60.91,60.93,60.9,60.91,39174.0,52.2875,52.3046,52.2789,52.2875,39174.0
2020-10-15 13:35:00,60.92,60.95,60.92,60.93,27713.0,52.2961,52.3218,52.2961,52.3046,27713.0
2020-10-15 13:40:00,60.92,60.95,60.91,60.95,57695.0,52.2961,52.3218,52.2875,52.3218,57695.0
2020-10-15 13:45:00,60.95,60.96,60.92,60.93,63312.0,52.3218,52.3304,52.2961,52.3046,63312.0
2020-10-15 13:50:00,60.94,60.95,60.93,60.94,79115.0,52.3132,52.3218,52.3046,52.3132,79115.0
2020-10-15 13:55:00,60.95,60.96,60.93,60.94,31824.0,52.3218,52.3304,52.3046,52.3132,31824.0
2020-10-15 14:00:00,60.94,60.96,60.94,60.96,60060.0,52.3132,52.3304,52.3132,52.3304,60060.0
2020-10-15 14:05:00,60.96,60.99,60.95,60.99,30479.0,52.3304,52.3561,52.3218,52.3561,30479.0
2020-10-15 14:10:00,60.98,60.99,60.97,60.98,69064.0,52.3476,52.3561,52.339,52.3476,69064.0
2020-10-15 14:15:00,60.98,60.99,60.97,60.98,40726.0,52.3476,52.3561,52.339,52.3476,40726.0
2020-10-15 14:20:00,60.98,60.99,60.96,60.97,32464.0,52.3476,52.3561,52.3304,52.339,32464.0
2020-10-15 14:25:00,60.97,60.98,60.95,60.98,56454.0,52.339,52.3476,52.3218,52.3476,56454.0
2020-10-15 14:30:00,60.97,60.98,60.95,60.96,36762.0,52.339,52.3476,52.3218,52.3304,36762.0
2020-10-15 14:35:00,60.96,60.97,60.9,60.92,51023.0,52.3304,52.339,52.2789,52.2961,51023.0
2020-10-15 14:40:00,60.92,60.92,60.88,60.88,67670.0,52.2961,52.2961,52.2617,52.2617,67670.0
2020-10-15 14:45:00,60.88,60.89,60.86,60.87,39806.0,52.2617,52.2703,52.2445,52.2531,39806.0
2020-10-15 14:50:00,60.87,60.92,60.86,60.91,126290.0,52.2531,52.2961,52.2445,52.2875,126290.0
2020-10-15 14:55:00,60.91,60.94,60.9,60.94,80551.0,52.2875,52.3132,52.2789,52.3132,80551.0
2020-10-15 15:00:00,60.93,60.98,60.93,60.97,29968.0,52.3046,52.3476,52.3046,52.339,29968.0
2020-10-15 15:05:00,60.98,60.98,60.97,60.98,90871.0,52.3476,52.3476,52.339,52.3476,90871.0
2020-10-15 15:10:00,60.98,60.99,60.94,60.96,125987.0,52.3476,52.3561,52.3132,52.3304,125987.0
2020-10-15 15:15:00,60.96,60.99,60.95,60.98,70923.0,52.3304,52.3561,52.3218,52.3476,70923.0
2020-10-15 15:20:00,60.98,61.0,60.97,60.99,67138.0,52.3476,52.3647,52.339,52.3561,67138.0
2020-10-15 15:25:00,60.99,61.03,60.98,61.03,26683.0,52.3561,52.3905,52.3476,52.3905,26683.0
2020-10-15 15:30:00,61.03,61.04,61.0,61.02,46495.0,52.3905,52.3991,52.3647,52.3819,46495.0
2020-10-15 15:35:00,61.02,61.04,61.01,61.04,52012.0,52.3819,52.3991,52.3733,52.3991,52012.0
2020-10-15 15:40:00,61.04,61.05,61.02,61.04,124479.0,52.3991,52.4077,52.3819,52.3991,124479.0
2020-10-15 15:45:00,61.04,61.04,60.97,60.98,102169.0,52.3991,52.3991,52.339,52.3476,102169.0
2020-10-15 15:50:00,60.98,61.01,60.98,60.99,113062.0,52.3476,52.3733,52.3476,52.3561,113062.0
2020-10-15 15:55:00,61.0,61.01,60.95,60.99,524833.0,52.3647,52.3733,52.3218,52.3561,524833.0
2020-10-16 09:30:00,61.2,61.24,61.14,61.21,182490.0,52.5364,52.5708,52.4849,52.545,182490.0
2020-10-16 09:35:00,61.19,61.2,61.13,61.15,159872.0,52.5278,52.5364,52.4763,52.4935,159872.0
2020-10-16 09:40:00,61.15,61.18,61.13,61.15,69084.0,52.4935,52.5192,52.4763,52.4935,69084.0
2020-10-16 09:45:00,61.15,61.2,61.14,61.19,83863.0,52.4935,52.5364,52.4849,52.5278,83863.0
2020-10-16 09:50:00,61.2,61.21,61.13,61.14,44096.0,52.5364,52.545,52.4763,52.4849,44096.0
2020-10-16 09:55:00,61.16,61.28,61.14,61.25,45365.0,52.5021,52.6051,52.4849,52.5793,45365.0
2020-10-16 10:00:00,61.25,61.33,61.25,61.3,173297.0,52.5793,52.648,52.5793,52.6223,173297.0
2020-10-16 10:05:00,61.3,61.36,61.3,61.33,332644.0,52.6223,52.6738,52.6223,52.648,332644.0
2020-10-16 10:10:00,61.33,61.36,61.32,61.35,116790.0,52.648,52.6738,52.6394,52.6652,116790.0
2020-10-16 10:15:00,61.34,61.43,61.33,61.42,29767.0,52.6566,52.7339,52.648,52.7253,29767.0
2020-10-16 10:20:00,61.42,61.48,61.39,61.43,156639.0,52.7253,52.7768,52.6995,52.7339,156639.0
2020-10-16 10:25:00,61.43,61.48,61.43,61.48,292310.0,52.7339,52.7768,52.7339,52.7768,292310.0
2020-10-16 10:30:00,61.49,61.5,61.43,61.46,47408.0,52.7854,52.7939,52.7339,52.7596,47408.0
2020-10-16 10:35:00,61.46,61.49,61.43,61.43,49337.0,52.7596,52.7854,52.7339,52.7339,49337.0
2020-10-16 10:40:00,61.43,61.47,61.39,61.4,28375.0,52.7339,52.7682,52.6995,52.7081,28375.0
2020-10-16 10:45:00,61.4,61.43,61.36,61.36,63316.0,52.7081,52.7339,52.6738,52.6738,63316.0
2020-10-16 10:50:00,61.36,61.41,61.36,61.38,39080.0,52.6738,52.7167,52.6738,52.6909,39080.0
2020-10-16 10:55:00,61.39,61.4,61.37,61.39,26331.0,52.6995,52.7081,52.6824,52.6995,26331.0
2020-10-16 11:00:00,61.38,61.4,61.36,61.38,55003.0,52.6909,52.7081,52.6738,52.6909,55003.0
2020-10-16 11:05:00,61.39,61.4,61.35,61.38,102250.0,52.6995,52.7081,52.6652,52.6909,102250.0
2020-10-16 11:10:00,61.37,61.4,61.34,61.36,123503.0,52.6824,52.7081,52.6566,52.6738,123503.0
2020-10-16 11:15:00,61.35,61.37,61.32,61.37,67614.0,52.6652,52.6824,52.6394,52.6824,67614.0
2020-10-16 11:20:00,61.36,61.36,61.29,61.3,68484.0,52.6738,52.6738,52.6137,52.6223,68484.0
2020-10-16 11:25:00,61.29,61.35,61.29,61.33,158054.0,52.6137,52.6652,52.6137,52.648,158054.0
2020-10-16 11:30:00,61.33,61.35,61.29,61.31,136471.0,52.648,52.6652,52.6137,52.6308,136471.0
2020-10-16 11:35:00,61.31,61.35,61.3,61.33,77850.0,52.6308,52.6652,52.6223,52.648,77850.0
2020-10-16 11:40:00,61.32,61.35,61.32,61.33,42842.0,52.6394,52.6652,52.6394,52.648,42842.0
2020-10-16 11:45:00,61.33,61.38,61.32,61.38,19829.0,52.648,52.6909,52.6394,52.6909,19829.0
2020-10-16 11:50:00,61.37,61.39,61.36,61.38,29078.0,52.6824,52.6995,52.6738,52.6909,29078.0
2020-10-16 11:55:00,61.39,61.4,61.36,61.37,70553.0,52.6995,52.7081,52.6738,52.6824,70553.0
2020-10-16 12:00:00,61.36,61.37,61.34,61.36,359717.0,52.6738,52.6824,52.6566,52.6738,359717.0
2020-10-16 12:05:00,61.35,61.35,61.28,61.31,63271.0,52.6652,52.6652,52.6051,52.6308,63271.0
2020-10-16 12:10:00,61.31,61.34,61.29,61.34,29409.0,52.6308,52.6566,52.6137,52.6566,29409.0
2020-10-16 12:15:00,61.35,61.37,61.33,61.34,35859.0,52.6652,52.6824,52.648,52.6566,35859.0
2020-10-16 12:20:00,61.35,61.35,61.31,61.32,52044.0,52.6652,52.6652,52.6308,52.6394,52044.0
2020-10-16 12:25:00,61.32,61.36,61.31,61.35,23303.0,52.6394,52.6738,52.6308,52.6652,23303.0
2020-10-16 12:30:00,61.35,61.35,61.28,61.3,97187.0,52.6652,52.6652,52.6051,52.6223,97187.0
2020-10-16 12:35:00,61.3,61.31,61.28,61.29,276430.0,52.6223,52.6308,52.6051,52.6137,276430.0
2020-10-16 12:40:00,61.29,61.3,61.25,61.27,56059.0,52.6137,52.6223,52.5793,52.5965,56059.0
2020-10-16 12:45:00,61.28,61.3,61.27,61.28,21490.0,52.6051,52.6223,52.5965,52.6051,21490.0
2020-10-16 12:50:00,61.29,61.3,61.26,61.3,100407.0,52.6137,52.6223,52.5879,52.6223,100407.0
2020-10-16 12:55:00,61.3,61.34,61.29,61.32,51827.0,52.6223,52.6566,52.6137,52.6394,51827.0
2020-10-16 13:00:00,61.33,61.33,61.31,61.31,13939.0,52.648,52.648,52.6308,52.6308,13939.0
2020-10-16 13:05:00,61.31,61.34,61.31,61.33,28391.0,52.6308,52.6566,52.6308,52.648,28391.0
2020-10-16 13:10:00,61.33,61.35,61.32,61.33,24220.0,52.648,52.6652,52.6394,52.648,24220.0
2020-10-16 13:15:00,61.34,61.37,61.34,61.36,14697.0,52.6566,52.6824,52.6566,52.6738,14697.0
2020-10-16 13:20:00,61.35,61.36,61.34,61.35,12401.0,52.6652,52.6738,52.6566,52.6652,12401.0
2020-10-16 13:25:00,61.34,61.36,61.33,61.35,14797.0,52.6566,52.6738,52.648,52.6652,14797.0
2020-10-16 13:30:00,61.35,61.35,61.32,61.34,21443.0,52.6652,52.6652,52.6394,52.6566,21443.0
2020-10-16 13:35:00,61.34,61.36,61.33,61.34,39995.0,52.6566,52.6738,52.648,52.6566,39995.0
2020-10-16 13:40:00,61.35,61.36,61.33,61.34,76517.0,52.6652,52.6738,52.648,52.6566,76517.0
2020-10-16 13:45:00,61.34,61.36,61.32,61.36,26408.0,52.6566,52.6738,52.6394,52.6738,26408.0
2020-10-16 13:50:00,61.36,61.37,61.36,61.37,11824.0,52.6738,52.6824,52.6738,52.6824,11824.0
2020-10-16 13:55:00,61.36,61.37,61.33,61.34,41496.0,52.6738,52.6824,52.648,52.6566,41496.0
2020-10-16 14:00:00,61.34,61.36,61.3,61.3,28912.0,52.6566,52.6738,52.6223,52.6223,28912.0
2020-10-16 14:05:00,61.31,61.35,61.31,61.35,22765.0,52.6308,52.6652,52.6308,52.6652,22765.0
2020-10-16 14:10:00,61.35,61.38,61.34,61.37,47299.0,52.6652,52.6909,52.6566,52.6824,47299.0
2020-10-16 14:15:00,61.36,61.37,61.36,61.37,25831.0,52.6738,52.6824,52.6738,52.6824,25831.0
2020-10-16 14:20:00,61.37,61.38,61.36,61.38,127839.0,52.6824,52.6909,52.6738,52.6909,127839.0
2020-10-16 14:25:00,61.38,61.39,61.37,61.38,56508.0,52.6909,52.6995,52.6824,52.6909,56508.0
2020-10-16 14:30:00,61.39,61.39,61.37,61.38,42863.0,52.6995,52.6995,52.6824,52.6909,42863.0
2020-10-16 14:35:00,61.37,61.39,61.36,61.38,108559.0,52.6824,52.6995,52.6738,52.6909,108559.0
2020-10-16 14:40:00,61.37,61.38,61.36,61.37,36448.0,52.6824,52.6909,52.6738,52.6824,36448.0
2020-10-16 14:45:00,61.36,61.37,61.35,61.36,59421.0,52.6738,52.6824,52.6652,52.6738,59421.0
2020-10-16 14:50:00,61.36,61.4,61.35,61.4,67197.0,52.6738,52.7081,52.6652,52.7081,67197.0
2020-10-16 14:55:00,61.39,61.4,61.38,61.39,89826.0,52.6995,52.7081,52.6909,52.6995,89826.0
2020-10-16 15:00:00,61.39,61.39,61.32,61.33,56871.0,52.6995,52.6995,52.6394,52.648,56871.0
2020-10-16 15:05:00,61.32,61.34,61.31,61.31,95300.0,52.6394,52.6566,52.6308,52.6308,95300.0
2020-10-16 15:10:00,61.31,61.32,61.27,61.28,52350.0,52.6308,52.6394,52.5965,52.6051,52350.0
2020-10-16 15:15:00,61.27,61.3,61.27,61.29,78256.0,52.5965,52.6223,52.5965,52.6137,78256.0
2020-10-16 15:20:00,61.28,61.3,61.28,61.29,60160.0,52.6051,52.6223,52.6051,52.6137,60160.0
2020-10-16 15:25:00,61.3,61.31,61.29,61.31,96699.0,52.6223,52.6308,52.6137,52.6308,96699.0
2020-10-16 15:30:00,61.31,61.32,61.27,61.28,150160.0,52.6308,52.6394,52.5965,52.6051,150160.0
2020-10-16 15:35:00,61.28,61.3,61.26,61.27,84146.0,52.6051,52.6223,52.5879,52.5965,84146.0
2020-10-16 15:40:00,61.26,61.3,61.25,61.29,105840.0,52.5879,52.6223,52.5793,52.6137,105840.0
2020-10-16 15:45:00,61.3,61.31,61.29,61.3,96584.0,52.6223,52.6308,52.6137,52.6223,96584.0
2020-10-16 15:50:00,61.3,61.31,61.28,61.29,190929.0,52.6223,52.6308,52.6051,52.6137,190929.0
2020-10-16 15:55:00,61.29,61.31,61.25,61.26,479480.0,52.6137,52.6308,52.5793,52.5879,479480.0
2020-10-19 09:30:00,61.59,61.66,61.57,61.64,236225.0,52.8712,52.9313,52.854,52.9141,236225.0
2020-10-19 09:35:00,61.64,61.66,61.59,61.6,125421.0,52.9141,52.9313,52.8712,52.8798,125421.0
2020-10-19 09:40:00,61.6,61.61,61.55,61.56,141419.0,52.8798,52.8884,52.8369,52.8455,141419.0
2020-10-19 09:45:00,61.57,61.6,61.53,61.59,99339.0,52.854,52.8798,52.8197,52.8712,99339.0
2020-10-19 09:50:00,61.59,61.64,61.58,61.61,106838.0,52.8712,52.9141,52.8626,52.8884,106838.0
2020-10-19 09:55:00,61.6,61.64,61.58,61.58,59059.0,52.8798,52.9141,52.8626,52.8626,59059.0
2020-10-19 10:00:00,61.59,61.59,61.54,61.58,114478.0,52.8712,52.8712,52.8283,52.8626,114478.0
2020-10-19 10:05:00,61.57,61.57,61.44,61.45,121113.0,52.854,52.854,52.7424,52.751,121113.0
2020-10-19 10:10:00,61.45,61.5,61.41,61.5,96095.0,52.751,52.7939,52.7167,52.7939,96095.0
2020-10-19 10:15:00,61.5,61.58,61.49,61.56,74038.0,52.7939,52.8626,52.7854,52.8455,74038.0
2020-10-19 10:20:00,61.58,61.58,61.55,61.57,76060.0,52.8626,52.8626,52.8369,52.854,76060.0
2020-10-19 10:25:00,61.56,61.64,61.55,61.64,37449.0,52.8455,52.9141,52.8369,52.9141,37449.0
2020-10-19 10:30:00,61.64,61.64,61.61,61.62,36181.0,52.9141,52.9141,52.8884,52.897,36181.0
2020-10-19 10:35:00,61.6,61.61,61.53,61.57,132354.0,52.8798,52.8884,52.8197,52.854,132354.0
2020-10-19 10:40:00,61.58,61.61,61.54,61.54,53914.0,52.8626,52.8884,52.8283,52.8283,53914.0
2020-10-19 10:45:00,61.54,61.58,61.5,61.55,124758.0,52.8283,52.8626,52.7939,52.8369,124758.0
2020-10-19 10:50:00,61.54,61.6,61.54,61.59,56572.0,52.8283,52.8798,52.8283,52.8712,56572.0
2020-10-19 10:55:00,61.59,61.61,61.57,61.58,121836.0,52.8712,52.8884,52.854,52.8626,121836.0
2020-10-19 11:00:00,61.56,61.64,61.56,61.63,26792.0,52.8455,52.9141,52.8455,52.9055,26792.0
2020-10-19 11:05:00,61.62,61.63,61.58,61.61,61736.0,52.897,52.9055,52.8626,52.8884,61736.0
2020-10-19 11:10:00,61.61,61.61,61.58,61.6,177806.0,52.8884,52.8884,52.8626,52.8798,177806.0
2020-10-19 11:15:00,61.61,61.65,61.56,61.6,119045.0,52.8884,52.9227,52.8455,52.8798,119045.0
2020-10-19 11:20:00,61.6,61.6,61.47,61.48,268053.0,52.8798,52.8798,52.7682,52.7768,268053.0
2020-10-19 11:25:00,61.48,61.52,61.46,61.52,164378.0,52.7768,52.8111,52.7596,52.8111,164378.0
2020-10-19 11:30:00,61.52,61.53,61.47,61.49,139982.0,52.8111,52.8197,52.7682,52.7854,139982.0
2020-10-19 11:35:00,61.48,61.56,61.48,61.53,55141.0,52.7768,52.8455,52.7768,52.8197,55141.0
2020-10-19 11:40:00,61.52,61.56,61.51,61.52,42608.0,52.8111,52.8455,52.8025,52.8111,42608.0
2020-10-19 11:45:00,61.52,61.54,61.5,61.52,24598.0,52.8111,52.8283,52.7939,52.8111,24598.0
2020-10-19 11:50:00,61.52,61.53,61.49,61.5,25546.0,52.8111,52.8197,52.7854,52.7939,25546.0
2020-10-19 11:55:00,61.5,61.53,61.49,61.51,56827.0,52.7939,52.8197,52.7854,52.8025,56827.0
2020-10-19 12:00:00,61.51,61.55,61.48,61.53,92924.0,52.8025,52.8369,52.7768,52.8197,92924.0
2020-10-19 12:05:00,61.52,61.56,61.47,61.53,52291.0,52.8111,52.8455,52.7682,52.8197,52291.0
2020-10-19 12:10:00,61.53,61.55,61.49,61.5,34195.0,52.8197,52.8369,52.7854,52.7939,34195.0
2020-10-19 12:15:00,61.5,61.53,61.48,61.5,47169.0,52.7939,52.8197,52.7768,52.7939,47169.0
2020-10-19 12:20:00,61.49,61.51,61.47,61.5,51857.0,52.7854,52.8025,52.7682,52.7939,51857.0
2020-10-19 12:25:00,61.5,61.5,61.46,61.47,42238.0,52.7939,52.7939,52.7596,52.7682,42238.0
2020-10-19 12:30:00,61.47,61.48,61.45,61.46,36980.0,52.7682,52.7768,52.751,52.7596,36980.0
2020-10-19 12:35:00,61.46,61.49,61.45,61.46,35471.0,52.7596,52.7854,52.751,52.7596,35471.0
2020-10-19 12:40:00,61.46,61.5,61.45,61.49,97209.0,52.7596,52.7939,52.751,52.7854,97209.0
2020-10-19 12:45:00,61.49,61.52,61.48,61.5,56695.0,52.7854,52.8111,52.7768,52.7939,56695.0
2020-10-19 12:50:00,61.5,61.52,61.47,61.47,46218.0,52.7939,52.8111,52.7682,52.7682,46218.0
2020-10-19 12:55:00,61.47,61.51,61.47,61.49,107949.0,52.7682,52.8025,52.7682,52.7854,107949.0
2020-10-19 13:00:00,61.48,61.51,61.45,61.46,60491.0,52.7768,52.8025,52.751,52.7596,60491.0
2020-10-19 13:05:00,61.46,61.47,61.46,61.46,28846.0,52.7596,52.7682,52.7596,52.7596,28846.0
2020-10-19 13:10:00,61.46,61.49,61.45,61.48,78434.0,52.7596,52.7854,52.751,52.7768,78434.0
2020-10-19 13:15:00,61.48,61.49,61.47,61.48,19139.0,52.7768,52.7854,52.7682,52.7768,19139.0
2020-10-19 13:20:00,61.48,61.5,61.46,61.47,24925.0,52.7768,52.7939,52.7596,52.7682,24925.0
2020-10-19 13:25:00,61.47,61.48,61.45,61.46,40501.0,52.7682,52.7768,52.751,52.7596,40501.0
2020-10-19 13:30:00,61.46,61.47,61.39,61.4,109675.0,52.7596,52.7682,52.6995,52.7081,109675.0
2020-10-19 13:35:00,61.4,61.42,61.4,61.41,45286.0,52.7081,52.7253,52.7081,52.7167,45286.0
2020-10-19 13:40:00,61.41,61.41,61.37,61.39,30866.0,52.7167,52.7167,52.6824,52.6995,30866.0
2020-10-19 13:45:00,61.4,61.4,61.32,61.36,31426.0,52.7081,52.7081,52.6394,52.6738,31426.0
2020-10-19 13:50:00,61.35,61.37,61.34,61.35,87230.0,52.6652,52.6824,52.6566,52.6652,87230.0
2020-10-19 13:55:00,61.34,61.37,61.34,61.36,24239.0,52.6566,52.6824,52.6566,52.6738,24239.0
2020-10-19 14:00:00,61.34,61.36,61.31,61.33,68466.0,52.6566,52.6738,52.6308,52.648,68466.0
2020-10-19 14:05:00,61.33,61.35,61.32,61.32,92795.0,52.648,52.6652,52.6394,52.6394,92795.0
2020-10-19 14:10:00,61.32,61.36,61.31,61.36,50164.0,52.6394,52.6738,52.6308,52.6738,50164.0
2020-10-19 14:15:00,61.36,61.38,61.36,61.36,67049.0,52.6738,52.6909,52.6738,52.6738,67049.0
2020-10-19 14:20:00,61.36,61.39,61.35,61.39,33614.0,52.6738,52.6995,52.6652,52.6995,33614.0
2020-10-19 14:25:00,61.38,61.38,61.36,61.37,118474.0,52.6909,52.6909,52.6738,52.6824,118474.0
2020-10-19 14:30:00,61.37,61.37,61.25,61.26,104508.0,52.6824,52.6824,52.5793,52.5879,104508.0
2020-10-19 14:35:00,61.27,61.27,61.2,61.22,83403.0,52.5965,52.5965,52.5364,52.5536,83403.0
2020-10-19 14:40:00,61.22,61.23,61.16,61.17,62098.0,52.5536,52.5622,52.5021,52.5107,62098.0
2020-10-19 14:45:00,61.16,61.16,61.1,61.11,69150.0,52.5021,52.5021,52.4506,52.4592,69150.0
2020-10-19 14:50:00,61.11,61.13,61.08,61.12,122099.0,52.4592,52.4763,52.4334,52.4677,122099.0
2020-10-19 14:55:00,61.12,61.17,61.09,61.09,111649.0,52.4677,52.5107,52.442,52.442,111649.0
2020-10-19 15:00:00,61.07,61.09,60.99,61.03,156266.0,52.4248,52.442,52.3561,52.3905,156266.0
2020-10-19 15:05:00,61.02,61.04,60.98,61.04,59210.0,52.3819,52.3991,52.3476,52.3991,59210.0
2020-10-19 15:10:00,61.04,61.11,61.0,61.09,84786.0,52.3991,52.4592,52.3647,52.442,84786.0
2020-10-19 15:15:00,61.09,61.09,61.03,61.04,87666.0,52.442,52.442,52.3905,52.3991,87666.0
2020-10-19 15:20:00,61.04,61.05,61.01,61.01,88160.0,52.3991,52.4077,52.3733,52.3733,88160.0
2020-10-19 15:25:00,61.02,61.07,61.0,61.05,74087.0,52.3819,52.4248,52.3647,52.4077,74087.0
2020-10-19 15:30:00,61.05,61.08,61.04,61.05,117103.0,52.4077,52.4334,52.3991,52.4077,117103.0
2020-10-19 15:35:00,61.05,61.08,61.04,61.07,110480.0,52.4077,52.4334,52.3991,52.4248,110480.0
2020-10-19 15:40:00,61.07,61.08,61.03,61.04,112052.0,52.4248,52.4334,52.3905,52.3991,112052.0
2020-10-19 15:45:00,61.04,61.07,61.03,61.05,101305.0,52.3991,52.4248,52.3905,52.4077,101305.0
2020-10-19 15:50:00,61.05,61.05,60.95,60.96,303476.0,52.4077,52.4077,52.3218,52.3304,303476.0
2020-10-19 15:55:00,60.96,61.04,60.95,61.04,263673.0,52.3304,52.3991,52.3218,52.3991,263673.0
2020-10-20 09:30:00,61.43,61.51,61.34,61.43,423130.0,52.7339,52.8025,52.6566,52.7339,423130.0
2020-10-20 09:35:00,61.45,61.48,61.36,61.44,242147.0,52.751,52.7768,52.6738,52.7424,242147.0
2020-10-20 09:40:00,61.43,61.54,61.43,61.53,75856.0,52.7339,52.8283,52.7339,52.8197,75856.0
2020-10-20 09:45:00,61.54,61.56,61.52,61.53,108728.0,52.8283,52.8455,52.8111,52.8197,108728.0
2020-10-20 09:50:00,61.53,61.58,61.51,61.56,49126.0,52.8197,52.8626,52.8025,52.8455,49126.0
2020-10-20 09:55:00,61.55,61.6,61.54,61.59,53373.0,52.8369,52.8798,52.8283,52.8712,53373.0
2020-10-20 10:00:00,61.59,61.6,61.54,61.57,55405.0,52.8712,52.8798,52.8283,52.854,55405.0
2020-10-20 10:05:00,61.57,61.59,61.55,61.58,39739.0,52.854,52.8712,52.8369,52.8626,39739.0
2020-10-20 10:10:00,61.58,61.62,61.57,61.58,39799.0,52.8626,52.897,52.854,52.8626,39799.0
2020-10-20 10:15:00,61.58,61.6,61.54,61.56,91119.0,52.8626,52.8798,52.8283,52.8455,91119.0
2020-10-20 10:20:00,61.56,61.57,61.52,61.55,118728.0,52.8455,52.854,52.8111,52.8369,118728.0
2020-10-20 10:25:00,61.54,61.56,61.51,61.53,65484.0,52.8283,52.8455,52.8025,52.8197,65484.0
2020-10-20 10:30:00,61.55,61.59,61.54,61.56,43679.0,52.8369,52.8712,52.8283,52.8455,43679.0
2020-10-20 10:35:00,61.57,61.61,61.55,61.59,62147.0,52.854,52.8884,52.8369,52.8712,62147.0
2020-10-20 10:40:00,61.59,61.63,61.58,61.6,57122.0,52.8712,52.9055,52.8626,52.8798,57122.0
2020-10-20 10:45:00,61.61,61.65,61.56,61.6,112889.0,52.8884,52.9227,52.8455,52.8798,112889.0
2020-10-20 10:50:00,61.6,61.64,61.59,61.62,84830.0,52.8798,52.9141,52.8712,52.897,84830.0
2020-10-20 10:55:00,61.62,61.62,61.55,61.55,51966.0,52.897,52.897,52.8369,52.8369,51966.0
2020-10-20 11:00:00,61.54,61.56,61.46,61.48,82558.0,52.8283,52.8455,52.7596,52.7768,82558.0
2020-10-20 11:05:00,61.47,61.5,61.46,61.47,38523.0,52.7682,52.7939,52.7596,52.7682,38523.0
2020-10-20 11:10:00,61.48,61.51,61.46,61.46,16617.0,52.7768,52.8025,52.7596,52.7596,16617.0
2020-10-20 11:15:00,61.47,61.49,61.45,61.46,53870.0,52.7682,52.7854,52.751,52.7596,53870.0
2020-10-20 11:20:00,61.45,61.49,61.43,61.45,53750.0,52.751,52.7854,52.7339,52.751,53750.0
2020-10-20 11:25:00,61.46,61.48,61.44,61.45,117729.0,52.7596,52.7768,52.7424,52.751,117729.0
2020-10-20 11:30:00,61.45,61.46,61.37,61.38,228421.0,52.751,52.7596,52.6824,52.6909,228421.0
2020-10-20 11:35:00,61.38,61.39,61.36,61.39,93178.0,52.6909,52.6995,52.6738,52.6995,93178.0
2020-10-20 11:40:00,61.39,61.41,61.36,61.4,79548.0,52.6995,52.7167,52.6738,52.7081,79548.0
2020-10-20 11:45:00,61.41,61.44,61.39,61.44,73179.0,52.7167,52.7424,52.6995,52.7424,73179.0
2020-10-20 11:50:00,61.43,61.45,61.42,61.44,88852.0,52.7339,52.751,52.7253,52.7424,88852.0
2020-10-20 11:55:00,61.45,61.46,61.43,61.46,57323.0,52.751,52.7596,52.7339,52.7596,57323.0
2020-10-20 12:00:00,61.45,61.49,61.44,61.47,73908.0,52.751,52.7854,52.7424,52.7682,73908.0
2020-10-20 12:05:00,61.48,61.49,61.45,61.45,27775.0,52.7768,52.7854,52.751,52.751,27775.0
2020-10-20 12:10:00,61.44,61.47,61.44,61.46,18482.0,52.7424,52.7682,52.7424,52.7596,18482.0
2020-10-20 12:15:00,61.46,61.49,61.46,61.47,17509.0,52.7596,52.7854,52.7596,52.7682,17509.0
2020-10-20 12:20:00,61.47,61.47,61.43,61.46,183155.0,52.7682,52.7682,52.7339,52.7596,183155.0
2020-10-20 12:25:00,61.45,61.45,61.41,61.42,41509.0,52.751,52.751,52.7167,52.7253,41509.0
2020-10-20 12:30:00,61.41,61.55,61.41,61.55,143091.0,52.7167,52.8369,52.7167,52.8369,143091.0
2020-10-20 12:35:00,61.57,61.59,61.49,61.52,95881.0,52.854,52.8712,52.7854,52.8111,95881.0
2020-10-20 12:40:00,61.52,61.57,61.51,61.56,57429.0,52.8111,52.854,52.8025,52.8455,57429.0
2020-10-20 12:45:00,61.56,61.56,61.5,61.5,775764.0,52.8455,52.8455,52.7939,52.7939,775764.0
2020-10-20 12:50:00,61.51,61.52,61.48,61.5,723473.0,52.8025,52.8111,52.7768,52.7939,723473.0
2020-10-20 12:55:00,61.49,61.5,61.47,61.5,40223.0,52.7854,52.7939,52.7682,52.7939,40223.0
2020-10-20 13:00:00,61.51,61.54,61.49,61.54,21247.0,52.8025,52.8283,52.7854,52.8283,21247.0
2020-10-20 13:05:00,61.53,61.57,61.52,61.52,47671.0,52.8197,52.854,52.8111,52.8111,47671.0
2020-10-20 13:10:00,61.53,61.59,61.52,61.57,29555.0,52.8197,52.8712,52.8111,52.854,29555.0
2020-10-20 13:15:00,61.58,61.59,61.56,61.58,16165.0,52.8626,52.8712,52.8455,52.8626,16165.0
2020-10-20 13:20:00,61.58,61.62,61.56,61.61,30241.0,52.8626,52.897,52.8455,52.8884,30241.0
2020-10-20 13:25:00,61.62,61.64,61.61,61.62,49891.0,52.897,52.9141,52.8884,52.897,49891.0
2020-10-20 13:30:00,61.63,61.64,61.61,61.62,18781.0,52.9055,52.9141,52.8884,52.897,18781.0
2020-10-20 13:35:00,61.62,61.65,61.62,61.64,48560.0,52.897,52.9227,52.897,52.9141,48560.0
2020-10-20 13:40:00,61.64,61.66,61.62,61.63,30643.0,52.9141,52.9313,52.897,52.9055,30643.0
2020-10-20 13:45:00,61.63,61.66,61.61,61.63,30089.0,52.9055,52.9313,52.8884,52.9055,30089.0
2020-10-20 13:50:00,61.63,61.63,61.6,61.6,77306.0,52.9055,52.9055,52.8798,52.8798,77306.0
2020-10-20 13:55:00,61.6,61.61,61.52,61.55,39180.0,52.8798,52.8884,52.8111,52.8369,39180.0
2020-10-20 14:00:00,61.56,61.59,61.55,61.57,24693.0,52.8455,52.8712,52.8369,52.854,24693.0
2020-10-20 14:05:00,61.57,61.58,61.5,61.55,56650.0,52.854,52.8626,52.7939,52.8369,56650.0
2020-10-20 14:10:00,61.55,61.59,61.55,61.58,44536.0,52.8369,52.8712,52.8369,52.8626,44536.0
2020-10-20 14:15:00,61.59,61.62,61.58,61.6,31574.0,52.8712,52.897,52.8626,52.8798,31574.0
2020-10-20 14:20:00,61.61,61.61,61.55,61.55,48805.0,52.8884,52.8884,52.8369,52.8369,48805.0
2020-10-20 14:25:00,61.56,61.58,61.54,61.54,44501.0,52.8455,52.8626,52.8283,52.8283,44501.0
2020-10-20 14:30:00,61.54,61.57,61.54,61.55,41470.0,52.8283,52.854,52.8283,52.8369,41470.0
2020-10-20 14:35:00,61.55,61.55,61.52,61.54,39387.0,52.8369,52.8369,52.8111,52.8283,39387.0
2020-10-20 14:40:00,61.54,61.56,61.52,61.55,27287.0,52.8283,52.8455,52.8111,52.8369,27287.0
2020-10-20 14:45:00,61.55,61.55,61.5,61.52,33895.0,52.8369,52.8369,52.7939,52.8111,33895.0
2020-10-20 14:50:00,61.52,61.52,61.49,61.49,38082.0,52.8111,52.8111,52.7854,52.7854,38082.0
2020-10-20 14:55:00,61.5,61.52,61.49,61.51,50006.0,52.7939,52.8111,52.7854,52.8025,50006.0
2020-10-20 15:00:00,61.51,61.55,61.5,61.54,58376.0,52.8025,52.8369,52.7939,52.8283,58376.0
2020-10-20 15:05:00,61.54,61.54,61.4,61.41,58871.0,52.8283,52.8283,52.7081,52.7167,58871.0
2020-10-20 15:10:00,61.41,61.41,61.34,61.39,285320.0,52.7167,52.7167,52.6566,52.6995,285320.0
2020-10-20 15:15:00,61.38,61.4,61.3,61.39,280040.0,52.6909,52.7081,52.6223,52.6995,280040.0
2020-10-20 15:20:00,61.38,61.43,61.35,61.42,181349.0,52.6909,52.7339,52.6652,52.7253,181349.0
2020-10-20 15:25:00,61.41,61.45,61.39,61.43,119636.0,52.7167,52.751,52.6995,52.7339,119636.0
2020-10-20 15:30:00,61.43,61.44,61.37,61.4,139233.0,52.7339,52.7424,52.6824,52.7081,139233.0
2020-10-20 15:35:00,61.39,61.41,61.32,61.37,60837.0,52.6995,52.7167,52.6394,52.6824,60837.0
2020-10-20 15:40:00,61.37,61.47,61.37,61.46,158309.0,52.6824,52.7682,52.6824,52.7596,158309.0
2020-10-20 15:45:00,61.46,61.46,61.39,61.39,148956.0,52.7596,52.7596,52.6995,52.6995,148956.0
2020-10-20 15:50:00,61.39,61.43,61.35,61.4,228261.0,52.6995,52.7339,52.6652,52.7081,228261.0
2020-10-20 15:55:00,61.4,61.41,61.33,61.34,237635.0,52.7081,52.7167,52.648,52.6566,237635.0
2020-10-21 09:30:00,61.29,61.33,61.25,61.32,120733.0,52.6137,52.648,52.5793,52.6394,120733.0
2020-10-21 09:35:00,61.32,61.36,61.3,61.35,159255.0,52.6394,52.6738,52.6223,52.6652,159255.0
2020-10-21 09:40:00,61.35,61.45,61.35,61.44,34769.0,52.6652,52.751,52.6652,52.7424,34769.0
2020-10-21 09:45:00,61.44,61.46,61.42,61.45,74807.0,52.7424,52.7596,52.7253,52.751,74807.0
2020-10-21 09:50:00,61.45,61.49,61.44,61.48,49645.0,52.751,52.7854,52.7424,52.7768,49645.0
2020-10-21 09:55:00,61.48,61.55,61.45,61.52,106859.0,52.7768,52.8369,52.751,52.8111,106859.0
2020-10-21 10:00:00,61.53,61.53,61.47,61.52,56853.0,52.8197,52.8197,52.7682,52.8111,56853.0
2020-10-21 10:05:00,61.53,61.55,61.5,61.52,49551.0,52.8197,52.8369,52.7939,52.8111,49551.0
2020-10-21 10:10:00,61.53,61.55,61.49,61.53,70447.0,52.8197,52.8369,52.7854,52.8197,70447.0
2020-10-21 10:15:00,61.55,61.55,61.47,61.53,29912.0,52.8369,52.8369,52.7682,52.8197,29912.0
2020-10-21 10:20:00,61.55,61.56,61.5,61.5,44191.0,52.8369,52.8455,52.7939,52.7939,44191.0
2020-10-21 10:25:00,61.51,61.53,61.47,61.5,52743.0,52.8025,52.8197,52.7682,52.7939,52743.0
2020-10-21 10:30:00,61.49,61.51,61.46,61.5,20937.0,52.7854,52.8025,52.7596,52.7939,20937.0
2020-10-21 10:35:00,61.51,61.53,61.49,61.53,26762.0,52.8025,52.8197,52.7854,52.8197,26762.0
2020-10-21 10:40:00,61.54,61.56,61.53,61.53,33458.0,52.8283,52.8455,52.8197,52.8197,33458.0
2020-10-21 10:45:00,61.54,61.55,61.47,61.47,32344.0,52.8283,52.8369,52.7682,52.7682,32344.0
2020-10-21 10:50:00,61.47,61.47,61.4,61.42,61362.0,52.7682,52.7682,52.7081,52.7253,61362.0
2020-10-21 10:55:00,61.41,61.44,61.38,61.4,38639.0,52.7167,52.7424,52.6909,52.7081,38639.0
2020-10-21 11:00:00,61.4,61.4,61.35,61.36,29842.0,52.7081,52.7081,52.6652,52.6738,29842.0
2020-10-21 11:05:00,61.36,61.37,61.34,61.34,35776.0,52.6738,52.6824,52.6566,52.6566,35776.0
2020-10-21 11:10:00,61.34,61.34,61.26,61.26,46014.0,52.6566,52.6566,52.5879,52.5879,46014.0
2020-10-21 11:15:00,61.26,61.26,61.18,61.25,54342.0,52.5879,52.5879,52.5192,52.5793,54342.0
2020-10-21 11:20:00,61.26,61.26,61.18,61.2,116403.0,52.5879,52.5879,52.5192,52.5364,116403.0
2020-10-21 11:25:00,61.19,61.21,61.15,61.19,151012.0,52.5278,52.545,52.4935,52.5278,151012.0
2020-10-21 11:30:00,61.2,61.26,61.18,61.21,88157.0,52.5364,52.5879,52.5192,52.545,88157.0
2020-10-21 11:35:00,61.22,61.25,61.21,61.25,30833.0,52.5536,52.5793,52.545,52.5793,30833.0
2020-10-21 11:40:00,61.25,61.26,61.21,61.23,36308.0,52.5793,52.5879,52.545,52.5622,36308.0
2020-10-21 11:45:00,61.23,61.26,61.22,61.26,90489.0,52.5622,52.5879,52.5536,52.5879,90489.0
2020-10-21 11:50:00,61.26,61.27,61.24,61.25,78405.0,52.5879,52.5965,52.5708,52.5793,78405.0
2020-10-21 11:55:00,61.25,61.25,61.13,61.15,149833.0,52.5793,52.5793,52.4763,52.4935,149833.0
2020-10-21 12:00:00,61.16,61.24,61.16,61.22,40789.0,52.5021,52.5708,52.5021,52.5536,40789.0
2020-10-21 12:05:00,61.23,61.26,61.2,61.26,79325.0,52.5622,52.5879,52.5364,52.5879,79325.0
2020-10-21 12:10:00,61.26,61.26,61.2,61.24,61209.0,52.5879,52.5879,52.5364,52.5708,61209.0
2020-10-21 12:15:00,61.25,61.25,61.21,61.21,29385.0,52.5793,52.5793,52.545,52.545,29385.0
2020-10-21 12:20:00,61.2,61.41,61.2,61.36,197056.0,52.5364,52.7167,52.5364,52.6738,197056.0
2020-10-21 12:25:00,61.37,61.39,61.27,61.3,99504.0,52.6824,52.6995,52.5965,52.6223,99504.0
2020-10-21 12:30:00,61.3,61.31,61.19,61.2,212131.0,52.6223,52.6308,52.5278,52.5364,212131.0
2020-10-21 12:35:00,61.19,61.23,61.18,61.22,28263.0,52.5278,52.5622,52.5192,52.5536,28263.0
2020-10-21 12:40:00,61.22,61.24,61.19,61.22,77988.0,52.5536,52.5708,52.5278,52.5536,77988.0
2020-10-21 12:45:00,61.23,61.25,61.16,61.18,17729.0,52.5622,52.5793,52.5021,52.5192,17729.0
2020-10-21 12:50:00,61.17,61.21,61.16,61.17,52294.0,52.5107,52.545,52.5021,52.5107,52294.0
2020-10-21 12:55:00,61.17,61.21,61.15,61.17,31285.0,52.5107,52.545,52.4935,52.5107,31285.0
2020-10-21 13:00:00,61.18,61.23,61.15,61.23,30053.0,52.5192,52.5622,52.4935,52.5622,30053.0
2020-10-21 13:05:00,61.22,61.24,61.19,61.21,87436.0,52.5536,52.5708,52.5278,52.545,87436.0
2020-10-21 13:10:00,61.21,61.23,61.2,61.22,33637.0,52.545,52.5622,52.5364,52.5536,33637.0
2020-10-21 13:15:00,61.23,61.25,61.22,61.24,14850.0,52.5622,52.5793,52.5536,52.5708,14850.0
2020-10-21 13:20:00,61.23,61.24,61.2,61.23,23094.0,52.5622,52.5708,52.5364,52.5622,23094.0
2020-10-21 13:25:00,61.22,61.24,61.21,61.23,29953.0,52.5536,52.5708,52.545,52.5622,29953.0
2020-10-21 13:30:00,61.24,61.26,61.23,61.25,18156.0,52.5708,52.5879,52.5622,52.5793,18156.0
2020-10-21 13:35:00,61.25,61.26,61.17,61.18,18028.0,52.5793,52.5879,52.5107,52.5192,18028.0
2020-10-21 13:40:00,61.18,61.21,61.17,61.21,59515.0,52.5192,52.545,52.5107,52.545,59515.0
2020-10-21 13:45:00,61.21,61.24,61.2,61.24,82264.0,52.545,52.5708,52.5364,52.5708,82264.0
2020-10-21 13:50:00,61.25,61.29,61.24,61.25,25571.0,52.5793,52.6137,52.5708,52.5793,25571.0
2020-10-21 13:55:00,61.25,61.26,61.21,61.23,22726.0,52.5793,52.5879,52.545,52.5622,22726.0
2020-10-21 14:00:00,61.23,61.27,61.22,61.25,52914.0,52.5622,52.5965,52.5536,52.5793,52914.0
2020-10-21 14:05:00,61.24,61.28,61.23,61.26,37670.0,52.5708,52.6051,52.5622,52.5879,37670.0
2020-10-21 14:10:00,61.25,61.3,61.24,61.29,58752.0,52.5793,52.6223,52.5708,52.6137,58752.0
2020-10-21 14:15:00,61.29,61.3,61.26,61.27,43919.0,52.6137,52.6223,52.5879,52.5965,43919.0
2020-10-21 14:20:00,61.27,61.28,61.24,61.28,33394.0,52.5965,52.6051,52.5708,52.6051,33394.0
2020-10-21 14:25:00,61.27,61.33,61.27,61.3,73331.0,52.5965,52.648,52.5965,52.6223,73331.0
2020-10-21 14:30:00,61.3,61.34,61.29,61.33,29581.0,52.6223,52.6566,52.6137,52.648,29581.0
2020-10-21 14:35:00,61.32,61.33,61.3,61.3,27437.0,52.6394,52.648,52.6223,52.6223,27437.0
2020-10-21 14:40:00,61.31,61.35,61.31,61.34,50467.0,52.6308,52.6652,52.6308,52.6566,50467.0
2020-10-21 14:45:00,61.35,61.37,61.32,61.33,34834.0,52.6652,52.6824,52.6394,52.648,34834.0
2020-10-21 14:50:00,61.33,61.34,61.3,61.31,38341.0,52.648,52.6566,52.6223,52.6308,38341.0
2020-10-21 14:55:00,61.31,61.35,61.31,61.35,55222.0,52.6308,52.6652,52.6308,52.6652,55222.0
2020-10-21 15:00:00,61.35,61.36,61.29,61.3,24142.0,52.6652,52.6738,52.6137,52.6223,24142.0
2020-10-21 15:05:00,61.31,61.31,61.26,61.27,76828.0,52.6308,52.6308,52.5879,52.5965,76828.0
2020-10-21 15:10:00,61.27,61.29,61.26,61.27,39778.0,52.5965,52.6137,52.5879,52.5965,39778.0
2020-10-21 15:15:00,61.27,61.28,61.23,61.25,22384.0,52.5965,52.6051,52.5622,52.5793,22384.0
2020-10-21 15:20:00,61.25,61.31,61.25,61.3,66396.0,52.5793,52.6308,52.5793,52.6223,66396.0
2020-10-21 15:25:00,61.3,61.32,61.28,61.31,47316.0,52.6223,52.6394,52.6051,52.6308,47316.0
2020-10-21 15:30:00,61.31,61.33,61.23,61.26,115058.0,52.6308,52.648,52.5622,52.5879,115058.0
2020-10-21 15:35:00,61.26,61.28,61.22,61.23,114890.0,52.5879,52.6051,52.5536,52.5622,114890.0
2020-10-21 15:40:00,61.23,61.24,61.16,61.16,59800.0,52.5622,52.5708,52.5021,52.5021,59800.0
2020-10-21 15:45:00,61.16,61.17,61.12,61.13,50999.0,52.5021,52.5107,52.4677,52.4763,50999.0
2020-10-21 15:50:00,61.13,61.18,61.12,61.14,64246.0,52.4763,52.5192,52.4677,52.4849,64246.0
2020-10-21 15:55:00,61.16,61.18,61.07,61.07,406049.0,52.5021,52.5192,52.4248,52.4248,406049.0
2020-10-22 09:30:00,61.04,61.06,60.98,61.02,137081.0,52.3991,52.4162,52.3476,52.3819,137081.0
2020-10-22 09:35:00,61.02,61.04,60.96,60.96,96366.0,52.3819,52.3991,52.3304,52.3304,96366.0
2020-10-22 09:40:00,60.97,61.02,60.95,61.02,133255.0,52.339,52.3819,52.3218,52.3819,133255.0
2020-10-22 09:45:00,61.03,61.04,60.99,61.02,88002.0,52.3905,52.3991,52.3561,52.3819,88002.0
2020-10-22 09:50:00,61.02,61.03,61.0,61.03,71093.0,52.3819,52.3905,52.3647,52.3905,71093.0
2020-10-22 09:55:00,61.03,61.05,61.01,61.02,49270.0,52.3905,52.4077,52.3733,52.3819,49270.0
2020-10-22 10:00:00,61.01,61.03,60.95,60.98,94074.0,52.3733,52.3905,52.3218,52.3476,94074.0
2020-10-22 10:05:00,60.98,61.02,60.93,60.93,121383.0,52.3476,52.3819,52.3046,52.3046,121383.0
2020-10-22 10:10:00,60.94,60.97,60.91,60.95,173564.0,52.3132,52.339,52.2875,52.3218,173564.0
2020-10-22 10:15:00,60.96,60.97,60.92,60.93,58697.0,52.3304,52.339,52.2961,52.3046,58697.0
2020-10-22 10:20:00,60.93,60.93,60.78,60.78,125161.0,52.3046,52.3046,52.1759,52.1759,125161.0
2020-10-22 10:25:00,60.79,60.84,60.76,60.81,137667.0,52.1845,52.2274,52.1587,52.2016,137667.0
2020-10-22 10:30:00,60.81,60.82,60.74,60.75,59720.0,52.2016,52.2102,52.1415,52.1501,59720.0
2020-10-22 10:35:00,60.76,60.83,60.75,60.78,66274.0,52.1587,52.2188,52.1501,52.1759,66274.0
2020-10-22 10:40:00,60.79,60.79,60.71,60.72,196508.0,52.1845,52.1845,52.1158,52.1244,196508.0
2020-10-22 10:45:00,60.72,60.77,60.7,60.77,149291.0,52.1244,52.1673,52.1072,52.1673,149291.0
2020-10-22 10:50:00,60.8,60.92,60.74,60.9,137030.0,52.193,52.2961,52.1415,52.2789,137030.0
2020-10-22 10:55:00,60.88,60.93,60.88,60.92,142058.0,52.2617,52.3046,52.2617,52.2961,142058.0
2020-10-22 11:00:00,60.91,60.97,60.91,60.96,59712.0,52.2875,52.339,52.2875,52.3304,59712.0
2020-10-22 11:05:00,60.95,60.98,60.92,60.92,72894.0,52.3218,52.3476,52.2961,52.2961,72894.0
2020-10-22 11:10:00,60.93,61.03,60.93,61.03,79135.0,52.3046,52.3905,52.3046,52.3905,79135.0
2020-10-22 11:15:00,61.03,61.05,60.98,61.01,104104.0,52.3905,52.4077,52.3476,52.3733,104104.0
2020-10-22 11:20:00,61.02,61.07,61.01,61.05,153654.0,52.3819,52.4248,52.3733,52.4077,153654.0
2020-10-22 11:25:00,61.04,61.05,61.0,61.01,57820.0,52.3991,52.4077,52.3647,52.3733,57820.0
2020-10-22 11:30:00,61.02,61.03,60.97,60.98,74303.0,52.3819,52.3905,52.339,52.3476,74303.0
2020-10-22 11:35:00,61.0,61.01,60.95,60.96,40953.0,52.3647,52.3733,52.3218,52.3304,40953.0
2020-10-22 11:40:00,60.96,61.0,60.95,60.98,76091.0,52.3304,52.3647,52.3218,52.3476,76091.0
2020-10-22 11:45:00,60.98,61.03,60.98,61.01,168876.0,52.3476,52.3905,52.3476,52.3733,168876.0
2020-10-22 11:50:00,61.02,61.05,60.98,60.98,52443.0,52.3819,52.4077,52.3476,52.3476,52443.0
2020-10-22 11:55:00,60.98,60.99,60.93,60.94,81394.0,52.3476,52.3561,52.3046,52.3132,81394.0
2020-10-22 12:00:00,60.95,60.99,60.93,60.94,82003.0,52.3218,52.3561,52.3046,52.3132,82003.0
2020-10-22 12:05:00,60.95,60.99,60.95,60.99,40361.0,52.3218,52.3561,52.3218,52.3561,40361.0
2020-10-22 12:10:00,60.98,61.0,60.97,60.99,44253.0,52.3476,52.3647,52.339,52.3561,44253.0
2020-10-22 12:15:00,60.99,61.03,60.99,61.01,35459.0,52.3561,52.3905,52.3561,52.3733,35459.0
2020-10-22 12:20:00,61.01,61.01,60.98,60.98,42405.0,52.3733,52.3733,52.3476,52.3476,42405.0
2020-10-22 12:25:00,60.99,61.01,60.97,61.0,20274.0,52.3561,52.3733,52.339,52.3647,20274.0
2020-10-22 12:30:00,61.0,61.01,60.95,60.98,37532.0,52.3647,52.3733,52.3218,52.3476,37532.0
2020-10-22 12:35:00,60.97,60.99,60.96,60.98,18014.0,52.339,52.3561,52.3304,52.3476,18014.0
2020-10-22 12:40:00,60.98,61.01,60.96,61.0,34453.0,52.3476,52.3733,52.3304,52.3647,34453.0
2020-10-22 12:45:00,61.0,61.08,60.99,61.08,49917.0,52.3647,52.4334,52.3561,52.4334,49917.0
2020-10-22 12:50:00,61.08,61.1,61.07,61.08,47466.0,52.4334,52.4506,52.4248,52.4334,47466.0
2020-10-22 12:55:00,61.08,61.1,61.07,61.1,39144.0,52.4334,52.4506,52.4248,52.4506,39144.0
2020-10-22 13:00:00,61.1,61.11,61.09,61.09,22023.0,52.4506,52.4592,52.442,52.442,22023.0
2020-10-22 13:05:00,61.09,61.12,61.08,61.11,40165.0,52.442,52.4677,52.4334,52.4592,40165.0
2020-10-22 13:10:00,61.12,61.19,61.11,61.17,34064.0,52.4677,52.5278,52.4592,52.5107,34064.0
2020-10-22 13:15:00,61.18,61.18,61.14,61.15,71965.0,52.5192,52.5192,52.4849,52.4935,71965.0
2020-10-22 13:20:00,61.15,61.16,61.13,61.14,49022.0,52.4935,52.5021,52.4763,52.4849,49022.0
2020-10-22 13:25:00,61.15,61.16,61.12,61.14,41636.0,52.4935,52.5021,52.4677,52.4849,41636.0
2020-10-22 13:30:00,61.14,61.16,61.13,61.13,28002.0,52.4849,52.5021,52.4763,52.4763,28002.0
2020-10-22 13:35:00,61.14,61.14,61.11,61.13,12295.0,52.4849,52.4849,52.4592,52.4763,12295.0
2020-10-22 13:40:00,61.13,61.17,61.11,61.14,40374.0,52.4763,52.5107,52.4592,52.4849,40374.0
2020-10-22 13:45:00,61.14,61.15,61.12,61.12,94770.0,52.4849,52.4935,52.4677,52.4677,94770.0
2020-10-22 13:50:00,61.13,61.19,61.12,61.17,75151.0,52.4763,52.5278,52.4677,52.5107,75151.0
2020-10-22 13:55:00,61.17,61.18,61.15,61.16,89417.0,52.5107,52.5192,52.4935,52.5021,89417.0
2020-10-22 14:00:00,61.16,61.19,61.16,61.17,62526.0,52.5021,52.5278,52.5021,52.5107,62526.0
2020-10-22 14:05:00,61.17,61.19,61.15,61.15,28377.0,52.5107,52.5278,52.4935,52.4935,28377.0
2020-10-22 14:10:00,61.16,61.17,61.14,61.17,57284.0,52.5021,52.5107,52.4849,52.5107,57284.0
2020-10-22 14:15:00,61.18,61.23,61.16,61.2,131239.0,52.5192,52.5622,52.5021,52.5364,131239.0
2020-10-22 14:20:00,61.2,61.22,61.2,61.21,41867.0,52.5364,52.5536,52.5364,52.545,41867.0
2020-10-22 14:25:00,61.21,61.21,61.18,61.19,28214.0,52.545,52.545,52.5192,52.5278,28214.0
2020-10-22 14:30:00,61.18,61.2,61.17,61.2,68723.0,52.5192,52.5364,52.5107,52.5364,68723.0
2020-10-22 14:35:00,61.2,61.21,61.17,61.19,37874.0,52.5364,52.545,52.5107,52.5278,37874.0
2020-10-22 14:40:00,61.19,61.2,61.17,61.17,65035.0,52.5278,52.5364,52.5107,52.5107,65035.0
2020-10-22 14:45:00,61.17,61.18,61.17,61.18,21889.0,52.5107,52.5192,52.5107,52.5192,21889.0
2020-10-22 14:50:00,61.17,61.19,61.16,61.17,102911.0,52.5107,52.5278,52.5021,52.5107,102911.0
2020-10-22 14:55:00,61.17,61.18,61.15,61.17,93763.0,52.5107,52.5192,52.4935,52.5107,93763.0
2020-10-22 15:00:00,61.17,61.17,61.13,61.14,44389.0,52.5107,52.5107,52.4763,52.4849,44389.0
2020-10-22 15:05:00,61.13,61.14,61.1,61.11,152582.0,52.4763,52.4849,52.4506,52.4592,152582.0
2020-10-22 15:10:00,61.11,61.11,61.09,61.11,65395.0,52.4592,52.4592,52.442,52.4592,65395.0
2020-10-22 15:15:00,61.11,61.14,61.11,61.13,135256.0,52.4592,52.4849,52.4592,52.4763,135256.0
2020-10-22 15:20:00,61.14,61.15,61.13,61.15,58439.0,52.4849,52.4935,52.4763,52.4935,58439.0
2020-10-22 15:25:00,61.15,61.18,61.14,61.17,162452.0,52.4935,52.5192,52.4849,52.5107,162452.0
2020-10-22 15:30:00,61.18,61.19,61.17,61.19,40564.0,52.5192,52.5278,52.5107,52.5278,40564.0
2020-10-22 15:35:00,61.19,61.21,61.17,61.17,162144.0,52.5278,52.545,52.5107,52.5107,162144.0
2020-10-22 15:40:00,61.17,61.18,61.16,61.16,92240.0,52.5107,52.5192,52.5021,52.5021,92240.0
2020-10-22 15:45:00,61.16,61.17,61.13,61.14,106169.0,52.5021,52.5107,52.4763,52.4849,106169.0
2020-10-22 15:50:00,61.15,61.16,61.12,61.14,269834.0,52.4935,52.5021,52.4677,52.4849,269834.0
2020-10-22 15:55:00,61.14,61.14,61.07,61.13,304640.0,52.4849,52.4849,52.4248,52.4763,304640.0
2020-10-23 09:30:00,61.46,61.47,61.41,61.41,68940.0,52.7596,52.7682,52.7167,52.7167,68940.0
2020-10-23 09:35:00,61.41,61.42,61.38,61.42,95613.0,52.7167,52.7253,52.6909,52.7253,95613.0
2020-10-23 09:40:00,61.42,61.42,61.38,61.4,48642.0,52.7253,52.7253,52.6909,52.7081,48642.0
2020-10-23 09:45:00,61.4,61.44,61.36,61.37,46497.0,52.7081,52.7424,52.6738,52.6824,46497.0
2020-10-23 09:50:00,61.36,61.41,61.34,61.39,31665.0,52.6738,52.7167,52.6566,52.6995,31665.0
2020-10-23 09:55:00,61.38,61.4,61.36,61.37,33853.0,52.6909,52.7081,52.6738,52.6824,33853.0
2020-10-23 10:00:00,61.37,61.38,61.29,61.31,21134.0,52.6824,52.6909,52.6137,52.6308,21134.0
2020-10-23 10:05:00,61.3,61.31,61.25,61.27,95054.0,52.6223,52.6308,52.5793,52.5965,95054.0
2020-10-23 10:10:00,61.27,61.32,61.24,61.28,106721.0,52.5965,52.6394,52.5708,52.6051,106721.0
2020-10-23 10:15:00,61.28,61.29,61.24,61.25,88380.0,52.6051,52.6137,52.5708,52.5793,88380.0
2020-10-23 10:20:00,61.25,61.26,61.2,61.23,42853.0,52.5793,52.5879,52.5364,52.5622,42853.0
2020-10-23 10:25:00,61.23,61.27,61.21,61.23,38260.0,52.5622,52.5965,52.545,52.5622,38260.0
2020-10-23 10:30:00,61.23,61.28,61.23,61.28,72952.0,52.5622,52.6051,52.5622,52.6051,72952.0
2020-10-23 10:35:00,61.28,61.28,61.24,61.26,29537.0,52.6051,52.6051,52.5708,52.5879,29537.0
2020-10-23 10:40:00,61.26,61.28,61.2,61.23,34212.0,52.5879,52.6051,52.5364,52.5622,34212.0
2020-10-23 10:45:00,61.22,61.25,61.2,61.21,43629.0,52.5536,52.5793,52.5364,52.545,43629.0
2020-10-23 10:50:00,61.22,61.22,61.18,61.2,39360.0,52.5536,52.5536,52.5192,52.5364,39360.0
2020-10-23 10:55:00,61.2,61.22,61.18,61.21,52628.0,52.5364,52.5536,52.5192,52.545,52628.0
2020-10-23 11:00:00,61.22,61.23,61.19,61.23,95683.0,52.5536,52.5622,52.5278,52.5622,95683.0
2020-10-23 11:05:00,61.23,61.24,61.2,61.23,126454.0,52.5622,52.5708,52.5364,52.5622,126454.0
2020-10-23 11:10:00,61.23,61.26,61.2,61.26,54829.0,52.5622,52.5879,52.5364,52.5879,54829.0
2020-10-23 11:15:00,61.25,61.26,61.21,61.23,54448.0,52.5793,52.5879,52.545,52.5622,54448.0
2020-10-23 11:20:00,61.23,61.23,61.14,61.15,91490.0,52.5622,52.5622,52.4849,52.4935,91490.0
2020-10-23 11:25:00,61.15,61.26,61.15,61.26,90788.0,52.4935,52.5879,52.4935,52.5879,90788.0
2020-10-23 11:30:00,61.25,61.32,61.22,61.32,121205.0,52.5793,52.6394,52.5536,52.6394,121205.0
2020-10-23 11:35:00,61.32,61.33,61.29,61.3,126367.0,52.6394,52.648,52.6137,52.6223,126367.0
2020-10-23 11:40:00,61.3,61.33,61.27,61.28,34171.0,52.6223,52.648,52.5965,52.6051,34171.0
2020-10-23 11:45:00,61.27,61.29,61.21,61.22,35060.0,52.5965,52.6137,52.545,52.5536,35060.0
2020-10-23 11:50:00,61.21,61.24,61.21,61.23,31470.0,52.545,52.5708,52.545,52.5622,31470.0
2020-10-23 11:55:00,61.22,61.25,61.22,61.25,24112.0,52.5536,52.5793,52.5536,52.5793,24112.0
2020-10-23 12:00:00,61.25,61.26,61.23,61.25,40004.0,52.5793,52.5879,52.5622,52.5793,40004.0
2020-10-23 12:05:00,61.25,61.27,61.23,61.24,13699.0,52.5793,52.5965,52.5622,52.5708,13699.0
2020-10-23 12:10:00,61.23,61.25,61.22,61.23,8639.0,52.5622,52.5793,52.5536,52.5622,8639.0
2020-10-23 12:15:00,61.22,61.22,61.11,61.18,178589.0,52.5536,52.5536,52.4592,52.5192,178589.0
2020-10-23 12:20:00,61.16,61.16,61.12,61.14,54784.0,52.5021,52.5021,52.4677,52.4849,54784.0
2020-10-23 12:25:00,61.15,61.19,61.14,61.19,17307.0,52.4935,52.5278,52.4849,52.5278,17307.0
2020-10-23 12:30:00,61.19,61.22,61.16,61.21,16086.0,52.5278,52.5536,52.5021,52.545,16086.0
2020-10-23 12:35:00,61.2,61.24,61.2,61.23,26677.0,52.5364,52.5708,52.5364,52.5622,26677.0
2020-10-23 12:40:00,61.24,61.25,61.22,61.24,86573.0,52.5708,52.5793,52.5536,52.5708,86573.0
2020-10-23 12:45:00,61.23,61.25,61.23,61.25,68119.0,52.5622,52.5793,52.5622,52.5793,68119.0
2020-10-23 12:50:00,61.25,61.26,61.23,61.23,98081.0,52.5793,52.5879,52.5622,52.5622,98081.0
2020-10-23 12:55:00,61.24,61.25,61.17,61.19,24265.0,52.5708,52.5793,52.5107,52.5278,24265.0
2020-10-23 13:00:00,61.2,61.27,61.19,61.27,36723.0,52.5364,52.5965,52.5278,52.5965,36723.0
2020-10-23 13:05:00,61.26,61.27,61.25,61.27,33660.0,52.5879,52.5965,52.5793,52.5965,33660.0
2020-10-23 13:10:00,61.27,61.27,61.23,61.23,33625.0,52.5965,52.5965,52.5622,52.5622,33625.0
2020-10-23 13:15:00,61.24,61.27,61.24,61.27,43718.0,52.5708,52.5965,52.5708,52.5965,43718.0
2020-10-23 13:20:00,61.27,61.33,61.26,61.32,16837.0,52.5965,52.648,52.5879,52.6394,16837.0
2020-10-23 13:25:00,61.32,61.32,61.3,61.31,69369.0,52.6394,52.6394,52.6223,52.6308,69369.0
2020-10-23 13:30:00,61.32,61.34,61.3,61.31,6788.0,52.6394,52.6566,52.6223,52.6308,6788.0
2020-10-23 13:35:00,61.32,61.33,61.3,61.3,18761.0,52.6394,52.648,52.6223,52.6223,18761.0
2020-10-23 13:40:00,61.31,61.31,61.29,61.3,24061.0,52.6308,52.6308,52.6137,52.6223,24061.0
2020-10-23 13:45:00,61.29,61.31,61.28,61.3,40570.0,52.6137,52.6308,52.6051,52.6223,40570.0
2020-10-23 13:50:00,61.3,61.31,61.28,61.29,52965.0,52.6223,52.6308,52.6051,52.6137,52965.0
2020-10-23 13:55:00,61.29,61.31,61.29,61.3,43743.0,52.6137,52.6308,52.6137,52.6223,43743.0
2020-10-23 14:00:00,61.3,61.32,61.28,61.32,53462.0,52.6223,52.6394,52.6051,52.6394,53462.0
2020-10-23 14:05:00,61.32,61.35,61.31,61.33,86110.0,52.6394,52.6652,52.6308,52.648,86110.0
2020-10-23 14:10:00,61.33,61.33,61.3,61.32,95544.0,52.648,52.648,52.6223,52.6394,95544.0
2020-10-23 14:15:00,61.32,61.35,61.31,61.35,60184.0,52.6394,52.6652,52.6308,52.6652,60184.0
2020-10-23 14:20:00,61.35,61.37,61.33,61.36,24648.0,52.6652,52.6824,52.648,52.6738,24648.0
2020-10-23 14:25:00,61.37,61.39,61.37,61.38,20826.0,52.6824,52.6995,52.6824,52.6909,20826.0
2020-10-23 14:30:00,61.39,61.39,61.37,61.39,38929.0,52.6995,52.6995,52.6824,52.6995,38929.0
2020-10-23 14:35:00,61.38,61.39,61.35,61.37,43121.0,52.6909,52.6995,52.6652,52.6824,43121.0
2020-10-23 14:40:00,61.36,61.37,61.35,61.37,27065.0,52.6738,52.6824,52.6652,52.6824,27065.0
2020-10-23 14:45:00,61.37,61.38,61.34,61.38,28482.0,52.6824,52.6909,52.6566,52.6909,28482.0
2020-10-23 14:50:00,61.37,61.39,61.35,61.36,47479.0,52.6824,52.6995,52.6652,52.6738,47479.0
2020-10-23 14:55:00,61.36,61.38,61.34,61.35,58260.0,52.6738,52.6909,52.6566,52.6652,58260.0
2020-10-23 15:00:00,61.35,61.39,61.34,61.38,22738.0,52.6652,52.6995,52.6566,52.6909,22738.0
2020-10-23 15:05:00,61.38,61.41,61.37,61.4,56284.0,52.6909,52.7167,52.6824,52.7081,56284.0
2020-10-23 15:10:00,61.39,61.44,61.39,61.43,26669.0,52.6995,52.7424,52.6995,52.7339,26669.0
2020-10-23 15:15:00,61.44,61.44,61.4,61.41,53807.0,52.7424,52.7424,52.7081,52.7167,53807.0
2020-10-23 15:20:00,61.42,61.42,61.39,61.4,43616.0,52.7253,52.7253,52.6995,52.7081,43616.0
2020-10-23 15:25:00,61.4,61.41,61.39,61.41,53737.0,52.7081,52.7167,52.6995,52.7167,53737.0
2020-10-23 15:30:00,61.41,61.42,61.38,61.4,24526.0,52.7167,52.7253,52.6909,52.7081,24526.0
2020-10-23 15:35:00,61.4,61.41,61.39,61.4,24711.0,52.7081,52.7167,52.6995,52.7081,24711.0
2020-10-23 15:40:00,61.4,61.44,61.4,61.43,29761.0,52.7081,52.7424,52.7081,52.7339,29761.0
2020-10-23 15:45:00,61.44,61.44,61.41,61.42,40326.0,52.7424,52.7424,52.7167,52.7253,40326.0
2020-10-23 15:50:00,61.42,61.47,61.42,61.47,97907.0,52.7253,52.7682,52.7253,52.7682,97907.0
2020-10-23 15:55:00,61.47,61.49,61.45,61.48,299943.0,52.7682,52.7854,52.751,52.7768,299943.0
2020-10-26 09:30:00,60.7,60.77,60.67,60.71,117442.0,52.1072,52.1673,52.0814,52.1158,117442.0
2020-10-26 09:35:00,60.71,60.75,60.69,60.7,203298.0,52.1158,52.1501,52.0986,52.1072,203298.0
2020-10-26 09:40:00,60.72,60.72,60.62,60.7,42484.0,52.1244,52.1244,52.0385,52.1072,42484.0
2020-10-26 09:45:00,60.7,60.7,60.65,60.66,74395.0,52.1072,52.1072,52.0643,52.0729,74395.0
2020-10-26 09:50:00,60.67,60.73,60.66,60.72,73599.0,52.0814,52.133,52.0729,52.1244,73599.0
2020-10-26 09:55:00,60.72,60.74,60.7,60.7,67100.0,52.1244,52.1415,52.1072,52.1072,67100.0
2020-10-26 10:00:00,60.7,60.74,60.66,60.73,93564.0,52.1072,52.1415,52.0729,52.133,93564.0
2020-10-26 10:05:00,60.73,60.74,60.68,60.69,28332.0,52.133,52.1415,52.09,52.0986,28332.0
2020-10-26 10:10:00,60.69,60.7,60.66,60.68,53590.0,52.0986,52.1072,52.0729,52.09,53590.0
2020-10-26 10:15:00,60.68,60.71,60.64,60.67,88048.0,52.09,52.1158,52.0557,52.0814,88048.0
2020-10-26 10:20:00,60.67,60.71,60.63,60.64,93495.0,52.0814,52.1158,52.0471,52.0557,93495.0
2020-10-26 10:25:00,60.64,60.64,60.56,60.57,39882.0,52.0557,52.0557,51.987,51.9956,39882.0
2020-10-26 10:30:00,60.55,60.56,60.47,60.52,81868.0,51.9784,51.987,51.9098,51.9527,81868.0
2020-10-26 10:35:00,60.52,60.59,60.5,60.58,68159.0,51.9527,52.0128,51.9355,52.0042,68159.0
2020-10-26 10:40:00,60.57,60.6,60.55,60.58,67449.0,51.9956,52.0214,51.9784,52.0042,67449.0
2020-10-26 10:45:00,60.57,60.59,60.48,60.5,160234.0,51.9956,52.0128,51.9183,51.9355,160234.0
2020-10-26 10:50:00,60.5,60.5,60.45,60.47,51442.0,51.9355,51.9355,51.8926,51.9098,51442.0
2020-10-26 10:55:00,60.47,60.47,60.41,60.42,70801.0,51.9098,51.9098,51.8583,51.8668,70801.0
2020-10-26 11:00:00,60.41,60.41,60.36,60.4,125308.0,51.8583,51.8583,51.8153,51.8497,125308.0
2020-10-26 11:05:00,60.39,60.41,60.34,60.36,131644.0,51.8411,51.8583,51.7982,51.8153,131644.0
2020-10-26 11:10:00,60.37,60.42,60.36,60.37,50665.0,51.8239,51.8668,51.8153,51.8239,50665.0
2020-10-26 11:15:00,60.37,60.37,60.26,60.29,155907.0,51.8239,51.8239,51.7295,51.7552,155907.0
2020-10-26 11:20:00,60.29,60.38,60.27,60.37,100836.0,51.7552,51.8325,51.7381,51.8239,100836.0
2020-10-26 11:25:00,60.37,60.43,60.36,60.42,100185.0,51.8239,51.8754,51.8153,51.8668,100185.0
2020-10-26 11:30:00,60.4,60.4,60.31,60.31,142568.0,51.8497,51.8497,51.7724,51.7724,142568.0
2020-10-26 11:35:00,60.31,60.4,60.3,60.38,111257.0,51.7724,51.8497,51.7638,51.8325,111257.0
2020-10-26 11:40:00,60.37,60.37,60.31,60.37,286244.0,51.8239,51.8239,51.7724,51.8239,286244.0
2020-10-26 11:45:00,60.37,60.39,60.33,60.34,67960.0,51.8239,51.8411,51.7896,51.7982,67960.0
2020-10-26 11:50:00,60.33,60.4,60.31,60.34,133169.0,51.7896,51.8497,51.7724,51.7982,133169.0
2020-10-26 11:55:00,60.36,60.4,60.33,60.35,132410.0,51.8153,51.8497,51.7896,51.8067,132410.0
2020-10-26 12:00:00,60.35,60.4,60.32,60.4,45509.0,51.8067,51.8497,51.781,51.8497,45509.0
2020-10-26 12:05:00,60.39,60.4,60.36,60.38,102483.0,51.8411,51.8497,51.8153,51.8325,102483.0
2020-10-26 12:10:00,60.38,60.4,60.36,60.37,52754.0,51.8325,51.8497,51.8153,51.8239,52754.0
2020-10-26 12:15:00,60.37,60.42,60.35,60.4,59515.0,51.8239,51.8668,51.8067,51.8497,59515.0
2020-10-26 12:20:00,60.41,60.41,60.36,60.36,124192.0,51.8583,51.8583,51.8153,51.8153,124192.0
2020-10-26 12:25:00,60.36,60.38,60.32,60.33,103964.0,51.8153,51.8325,51.781,51.7896,103964.0
2020-10-26 12:30:00,60.34,60.35,60.29,60.31,106298.0,51.7982,51.8067,51.7552,51.7724,106298.0
2020-10-26 12:35:00,60.32,60.34,60.29,60.29,78578.0,51.781,51.7982,51.7552,51.7552,78578.0
2020-10-26 12:40:00,60.28,60.31,60.27,60.28,47416.0,51.7467,51.7724,51.7381,51.7467,47416.0
2020-10-26 12:45:00,60.28,60.29,60.25,60.25,70406.0,51.7467,51.7552,51.7209,51.7209,70406.0
2020-10-26 12:50:00,60.26,60.27,60.23,60.25,50767.0,51.7295,51.7381,51.7037,51.7209,50767.0
2020-10-26 12:55:00,60.25,60.26,60.24,60.26,28792.0,51.7209,51.7295,51.7123,51.7295,28792.0
2020-10-26 13:00:00,60.25,60.28,60.23,60.27,57597.0,51.7209,51.7467,51.7037,51.7381,57597.0
2020-10-26 13:05:00,60.26,60.28,60.22,60.26,19375.0,51.7295,51.7467,51.6951,51.7295,19375.0
2020-10-26 13:10:00,60.28,60.3,60.25,60.26,33999.0,51.7467,51.7638,51.7209,51.7295,33999.0
2020-10-26 13:15:00,60.26,60.26,60.17,60.17,30570.0,51.7295,51.7295,51.6522,51.6522,30570.0
2020-10-26 13:20:00,60.19,60.2,60.14,60.15,54572.0,51.6694,51.678,51.6265,51.6351,54572.0
2020-10-26 13:25:00,60.15,60.15,60.08,60.09,51427.0,51.6351,51.6351,51.575,51.5836,51427.0
2020-10-26 13:30:00,60.09,60.09,60.0,60.01,42442.0,51.5836,51.5836,51.5063,51.5149,42442.0
2020-10-26 13:35:00,60.0,60.08,59.99,60.08,178865.0,51.5063,51.575,51.4977,51.575,178865.0
2020-10-26 13:40:00,60.08,60.09,60.07,60.08,127048.0,51.575,51.5836,51.5664,51.575,127048.0
2020-10-26 13:45:00,60.08,60.12,60.06,60.12,150446.0,51.575,51.6093,51.5578,51.6093,150446.0
2020-10-26 13:50:00,60.12,60.2,60.11,60.2,56684.0,51.6093,51.678,51.6007,51.678,56684.0
2020-10-26 13:55:00,60.2,60.22,60.16,60.21,111675.0,51.678,51.6951,51.6436,51.6866,111675.0
2020-10-26 14:00:00,60.22,60.23,60.18,60.23,61860.0,51.6951,51.7037,51.6608,51.7037,61860.0
2020-10-26 14:05:00,60.23,60.3,60.23,60.26,96428.0,51.7037,51.7638,51.7037,51.7295,96428.0
2020-10-26 14:10:00,60.27,60.28,60.21,60.22,56753.0,51.7381,51.7467,51.6866,51.6951,56753.0
2020-10-26 14:15:00,60.24,60.28,60.24,60.26,46073.0,51.7123,51.7467,51.7123,51.7295,46073.0
2020-10-26 14:20:00,60.24,60.26,60.22,60.25,56973.0,51.7123,51.7295,51.6951,51.7209,56973.0
2020-10-26 14:25:00,60.25,60.32,60.23,60.32,52237.0,51.7209,51.781,51.7037,51.781,52237.0
2020-10-26 14:30:00,60.32,60.32,60.29,60.29,40471.0,51.781,51.781,51.7552,51.7552,40471.0
2020-10-26 14:35:00,60.29,60.29,60.26,60.27,56445.0,51.7552,51.7552,51.7295,51.7381,56445.0
2020-10-26 14:40:00,60.26,60.32,60.26,60.29,30603.0,51.7295,51.781,51.7295,51.7552,30603.0
2020-10-26 14:45:00,60.28,60.28,60.24,60.25,71345.0,51.7467,51.7467,51.7123,51.7209,71345.0
2020-10-26 14:50:00,60.25,60.3,60.25,60.28,36202.0,51.7209,51.7638,51.7209,51.7467,36202.0
2020-10-26 14:55:00,60.27,60.31,60.26,60.29,74355.0,51.7381,51.7724,51.7295,51.7552,74355.0
2020-10-26 15:00:00,60.29,60.33,60.28,60.29,55002.0,51.7552,51.7896,51.7467,51.7552,55002.0
2020-10-26 15:05:00,60.29,60.3,60.24,60.26,74730.0,51.7552,51.7638,51.7123,51.7295,74730.0
2020-10-26 15:10:00,60.26,60.29,60.23,60.25,93938.0,51.7295,51.7552,51.7037,51.7209,93938.0
2020-10-26 15:15:00,60.26,60.31,60.25,60.29,31590.0,51.7295,51.7724,51.7209,51.7552,31590.0
2020-10-26 15:20:00,60.3,60.35,60.3,60.32,83067.0,51.7638,51.8067,51.7638,51.781,83067.0
2020-10-26 15:25:00,60.31,60.34,60.31,60.32,23828.0,51.7724,51.7982,51.7724,51.781,23828.0
2020-10-26 15:30:00,60.32,60.38,60.28,60.35,87934.0,51.781,51.8325,51.7467,51.8067,87934.0
2020-10-26 15:35:00,60.36,60.37,60.31,60.33,103891.0,51.8153,51.8239,51.7724,51.7896,103891.0
2020-10-26 15:40:00,60.33,60.36,60.32,60.34,99937.0,51.7896,51.8153,51.781,51.7982,99937.0
2020-10-26 15:45:00,60.34,60.34,60.25,60.25,199069.0,51.7982,51.7982,51.7209,51.7209,199069.0
2020-10-26 15:50:00,60.25,60.32,60.24,60.31,127315.0,51.7209,51.781,51.7123,51.7724,127315.0
2020-10-26 15:55:00,60.32,60.36,60.31,60.34,312623.0,51.781,51.8153,51.7724,51.7982,312623.0
2020-10-27 09:30:00,60.23,60.24,60.16,60.17,68909.0,51.7037,51.7123,51.6436,51.6522,68909.0
2020-10-27 09:35:00,60.18,60.27,60.16,60.22,138961.0,51.6608,51.7381,51.6436,51.6951,138961.0
2020-10-27 09:40:00,60.22,60.25,60.18,60.23,59268.0,51.6951,51.7209,51.6608,51.7037,59268.0
2020-10-27 09:45:00,60.23,60.26,60.13,60.15,52170.0,51.7037,51.7295,51.6179,51.6351,52170.0
2020-10-27 09:50:00,60.15,60.23,60.15,60.23,55536.0,51.6351,51.7037,51.6351,51.7037,55536.0
2020-10-27 09:55:00,60.23,60.25,60.2,60.23,300595.0,51.7037,51.7209,51.678,51.7037,300595.0
2020-10-27 10:00:00,60.25,60.25,60.19,60.2,76691.0,51.7209,51.7209,51.6694,51.678,76691.0
2020-10-27 10:05:00,60.19,60.27,60.17,60.22,50094.0,51.6694,51.7381,51.6522,51.6951,50094.0
2020-10-27 10:10:00,60.22,60.23,60.17,60.17,67257.0,51.6951,51.7037,51.6522,51.6522,67257.0
2020-10-27 10:15:00,60.17,60.18,60.08,60.09,39877.0,51.6522,51.6608,51.575,51.5836,39877.0
2020-10-27 10:20:00,60.09,60.09,60.03,60.04,26738.0,51.5836,51.5836,51.532,51.5406,26738.0
2020-10-27 10:25:00,60.03,60.06,59.97,59.98,594834.0,51.532,51.5578,51.4805,51.4891,594834.0
2020-10-27 10:30:00,59.98,60.05,59.97,60.05,99165.0,51.4891,51.5492,51.4805,51.5492,99165.0
2020-10-27 10:35:00,60.05,60.06,60.02,60.05,109529.0,51.5492,51.5578,51.5235,51.5492,109529.0
2020-10-27 10:40:00,60.05,60.07,60.0,60.03,187534.0,51.5492,51.5664,51.5063,51.532,187534.0
2020-10-27 10:45:00,60.02,60.11,60.0,60.1,40136.0,51.5235,51.6007,51.5063,51.5921,40136.0
2020-10-27 10:50:00,60.09,60.11,60.01,60.07,60973.0,51.5836,51.6007,51.5149,51.5664,60973.0
2020-10-27 10:55:00,60.08,60.08,59.98,59.98,42635.0,51.575,51.575,51.4891,51.4891,42635.0
2020-10-27 11:00:00,59.98,60.01,59.93,60.01,94609.0,51.4891,51.5149,51.4462,51.5149,94609.0
2020-10-27 11:05:00,60.01,60.03,59.98,60.02,25461.0,51.5149,51.532,51.4891,51.5235,25461.0
2020-10-27 11:10:00,60.01,60.06,60.01,60.01,62645.0,51.5149,51.5578,51.5149,51.5149,62645.0
2020-10-27 11:15:00,60.02,60.03,59.95,59.97,104229.0,51.5235,51.532,51.4634,51.4805,104229.0
2020-10-27 11:20:00,59.97,60.01,59.95,60.01,112557.0,51.4805,51.5149,51.4634,51.5149,112557.0
2020-10-27 11:25:00,59.99,60.03,59.95,59.96,102053.0,51.4977,51.532,51.4634,51.472,102053.0
2020-10-27 11:30:00,59.97,59.98,59.94,59.98,110096.0,51.4805,51.4891,51.4548,51.4891,110096.0
2020-10-27 11:35:00,59.98,60.03,59.96,60.02,51419.0,51.4891,51.532,51.472,51.5235,51419.0
2020-10-27 11:40:00,60.04,60.06,59.99,60.03,36635.0,51.5406,51.5578,51.4977,51.532,36635.0
2020-10-27 11:45:00,60.03,60.07,60.02,60.06,67370.0,51.532,51.5664,51.5235,51.5578,67370.0
2020-10-27 11:50:00,60.05,60.09,60.04,60.08,40172.0,51.5492,51.5836,51.5406,51.575,40172.0
2020-10-27 11:55:00,60.07,60.12,60.06,60.11,106081.0,51.5664,51.6093,51.5578,51.6007,106081.0
2020-10-27 12:00:00,60.11,60.12,60.05,60.09,73995.0,51.6007,51.6093,51.5492,51.5836,73995.0
2020-10-27 12:05:00,60.1,60.12,60.08,60.09,30454.0,51.5921,51.6093,51.575,51.5836,30454.0
2020-10-27 12:10:00,60.1,60.11,60.05,60.05,39696.0,51.5921,51.6007,51.5492,51.5492,39696.0
2020-10-27 12:15:00,60.05,60.1,60.05,60.1,50632.0,51.5492,51.5921,51.5492,51.5921,50632.0
2020-10-27 12:20:00,60.1,60.16,60.09,60.15,72057.0,51.5921,51.6436,51.5836,51.6351,72057.0
2020-10-27 12:25:00,60.15,60.18,60.11,60.11,113591.0,51.6351,51.6608,51.6007,51.6007,113591.0
2020-10-27 12:30:00,60.11,60.11,60.02,60.03,228516.0,51.6007,51.6007,51.5235,51.532,228516.0
2020-10-27 12:35:00,60.02,60.05,59.99,60.04,93067.0,51.5235,51.5492,51.4977,51.5406,93067.0
2020-10-27 12:40:00,60.04,60.04,59.93,59.95,193016.0,51.5406,51.5406,51.4462,51.4634,193016.0
2020-10-27 12:45:00,59.95,59.97,59.93,59.96,552994.0,51.4634,51.4805,51.4462,51.472,552994.0
2020-10-27 12:50:00,59.96,59.97,59.93,59.96,327086.0,51.472,51.4805,51.4462,51.472,327086.0
2020-10-27 12:55:00,59.96,59.98,59.92,59.98,53530.0,51.472,51.4891,51.4376,51.4891,53530.0
2020-10-27 13:00:00,59.98,59.98,59.96,59.97,42791.0,51.4891,51.4891,51.472,51.4805,42791.0
2020-10-27 13:05:00,59.97,59.99,59.95,59.96,204214.0,51.4805,51.4977,51.4634,51.472,204214.0
2020-10-27 13:10:00,59.97,59.98,59.94,59.98,120528.0,51.4805,51.4891,51.4548,51.4891,120528.0
2020-10-27 13:15:00,59.98,60.0,59.98,59.98,98988.0,51.4891,51.5063,51.4891,51.4891,98988.0
2020-10-27 13:20:00,59.99,60.02,59.95,60.02,148883.0,51.4977,51.5235,51.4634,51.5235,148883.0
2020-10-27 13:25:00,60.02,60.05,59.99,60.05,109964.0,51.5235,51.5492,51.4977,51.5492,109964.0
2020-10-27 13:30:00,60.04,60.1,60.04,60.08,20706.0,51.5406,51.5921,51.5406,51.575,20706.0
2020-10-27 13:35:00,60.08,60.08,60.05,60.05,103513.0,51.575,51.575,51.5492,51.5492,103513.0
2020-10-27 13:40:00,60.05,60.07,60.03,60.04,29814.0,51.5492,51.5664,51.532,51.5406,29814.0
2020-10-27 13:45:00,60.04,60.07,60.03,60.07,50607.0,51.5406,51.5664,51.532,51.5664,50607.0
2020-10-27 13:50:00,60.07,60.09,60.02,60.05,114435.0,51.5664,51.5836,51.5235,51.5492,114435.0
2020-10-27 13:55:00,60.05,60.05,60.01,60.01,68685.0,51.5492,51.5492,51.5149,51.5149,68685.0
2020-10-27 14:00:00,60.02,60.04,59.99,60.0,63399.0,51.5235,51.5406,51.4977,51.5063,63399.0
2020-10-27 14:05:00,60.01,60.02,59.98,60.0,97132.0,51.5149,51.5235,51.4891,51.5063,97132.0
2020-10-27 14:10:00,60.0,60.0,59.95,59.98,28143.0,51.5063,51.5063,51.4634,51.4891,28143.0
2020-10-27 14:15:00,59.97,59.98,59.88,59.88,27762.0,51.4805,51.4891,51.4033,51.4033,27762.0
2020-10-27 14:20:00,59.88,59.92,59.88,59.91,448653.0,51.4033,51.4376,51.4033,51.429,448653.0
2020-10-27 14:25:00,59.92,59.93,59.9,59.92,415420.0,51.4376,51.4462,51.4204,51.4376,415420.0
2020-10-27 14:30:00,59.92,59.93,59.89,59.92,64748.0,51.4376,51.4462,51.4119,51.4376,64748.0
2020-10-27 14:35:00,59.92,59.95,59.9,59.91,47867.0,51.4376,51.4634,51.4204,51.429,47867.0
2020-10-27 14:40:00,59.9,59.93,59.88,59.89,64489.0,51.4204,51.4462,51.4033,51.4119,64489.0
2020-10-27 14:45:00,59.88,59.92,59.84,59.9,61660.0,51.4033,51.4376,51.3689,51.4204,61660.0
2020-10-27 14:50:00,59.9,59.9,59.86,59.88,280164.0,51.4204,51.4204,51.3861,51.4033,280164.0
2020-10-27 14:55:00,59.87,59.91,59.85,59.9,39865.0,51.3947,51.429,51.3775,51.4204,39865.0
2020-10-27 15:00:00,59.89,59.91,59.87,59.88,24415.0,51.4119,51.429,51.3947,51.4033,24415.0
2020-10-27 15:05:00,59.87,59.9,59.82,59.84,33422.0,51.3947,51.4204,51.3518,51.3689,33422.0
2020-10-27 15:10:00,59.84,59.86,59.83,59.85,23107.0,51.3689,51.3861,51.3604,51.3775,23107.0
2020-10-27 15:15:00,59.85,59.86,59.82,59.86,120447.0,51.3775,51.3861,51.3518,51.3861,120447.0
2020-10-27 15:20:00,59.86,59.91,59.85,59.89,284638.0,51.3861,51.429,51.3775,51.4119,284638.0
2020-10-27 15:25:00,59.9,59.91,59.88,59.9,56325.0,51.4204,51.429,51.4033,51.4204,56325.0
2020-10-27 15:30:00,59.89,59.91,59.88,59.89,555182.0,51.4119,51.429,51.4033,51.4119,555182.0
2020-10-27 15:35:00,59.9,59.93,59.89,59.92,65857.0,51.4204,51.4462,51.4119,51.4376,65857.0
2020-10-27 15:40:00,59.92,59.94,59.9,59.92,144227.0,51.4376,51.4548,51.4204,51.4376,144227.0
2020-10-27 15:45:00,59.92,59.93,59.85,59.85,195798.0,51.4376,51.4462,51.3775,51.3775,195798.0
2020-10-27 15:50:00,59.84,59.89,59.82,59.88,383342.0,51.3689,51.4119,51.3518,51.4033,383342.0
2020-10-27 15:55:00,59.89,59.89,59.83,59.88,250064.0,51.4119,51.4119,51.3604,51.4033,250064.0
2020-10-28 09:30:00,58.56,58.58,58.5,58.53,376096.0,50.2701,50.2873,50.2186,50.2444,376096.0
2020-10-28 09:35:00,58.55,58.67,58.54,58.65,977607.0,50.2616,50.3646,50.253,50.3474,977607.0
2020-10-28 09:40:00,58.65,58.71,58.59,58.69,199062.0,50.3474,50.3989,50.2959,50.3817,199062.0
2020-10-28 09:45:00,58.69,58.7,58.62,58.62,363832.0,50.3817,50.3903,50.3216,50.3216,363832.0
2020-10-28 09:50:00,58.62,58.63,58.53,58.55,262387.0,50.3216,50.3302,50.2444,50.2616,262387.0
2020-10-28 09:55:00,58.54,58.63,58.53,58.61,369651.0,50.253,50.3302,50.2444,50.3131,369651.0
2020-10-28 10:00:00,58.6,58.7,58.55,58.55,380381.0,50.3045,50.3903,50.2616,50.2616,380381.0
2020-10-28 10:05:00,58.54,58.56,58.49,58.51,460601.0,50.253,50.2701,50.21,50.2272,460601.0
2020-10-28 10:10:00,58.51,58.55,58.46,58.48,290455.0,50.2272,50.2616,50.1843,50.2015,290455.0
2020-10-28 10:15:00,58.48,58.5,58.37,58.38,488650.0,50.2015,50.2186,50.107,50.1156,488650.0
2020-10-28 10:20:00,58.38,58.41,58.33,58.33,367354.0,50.1156,50.1414,50.0727,50.0727,367354.0
2020-10-28 10:25:00,58.34,58.36,58.22,58.26,370488.0,50.0813,50.0985,49.9783,50.0126,370488.0
2020-10-28 10:30:00,58.26,58.37,58.21,58.35,357264.0,50.0126,50.107,49.9697,50.0899,357264.0
2020-10-28 10:35:00,58.35,58.38,58.28,58.3,76771.0,50.0899,50.1156,50.0298,50.0469,76771.0
2020-10-28 10:40:00,58.29,58.3,58.25,58.27,292116.0,50.0384,50.0469,50.004,50.0212,292116.0
2020-10-28 10:45:00,58.27,58.28,58.17,58.18,77008.0,50.0212,50.0298,49.9353,49.9439,77008.0
2020-10-28 10:50:00,58.18,58.22,58.11,58.21,184070.0,49.9439,49.9783,49.8838,49.9697,184070.0
2020-10-28 10:55:00,58.2,58.25,58.12,58.24,377770.0,49.9611,50.004,49.8924,49.9954,377770.0
2020-10-28 11:00:00,58.24,58.27,58.17,58.19,275156.0,49.9954,50.0212,49.9353,49.9525,275156.0
2020-10-28 11:05:00,58.19,58.3,58.19,58.27,241801.0,49.9525,50.0469,49.9525,50.0212,241801.0
2020-10-28 11:10:00,58.26,58.3,58.23,58.28,84889.0,50.0126,50.0469,49.9869,50.0298,84889.0
2020-10-28 11:15:00,58.28,58.29,58.22,58.27,108446.0,50.0298,50.0384,49.9783,50.0212,108446.0
2020-10-28 11:20:00,58.28,58.3,58.17,58.19,113982.0,50.0298,50.0469,49.9353,49.9525,113982.0
2020-10-28 11:25:00,58.19,58.2,58.13,58.17,99819.0,49.9525,49.9611,49.901,49.9353,99819.0
2020-10-28 11:30:00,58.17,58.17,58.07,58.1,243458.0,49.9353,49.9353,49.8495,49.8753,243458.0
2020-10-28 11:35:00,58.1,58.27,58.1,58.24,56171.0,49.8753,50.0212,49.8753,49.9954,56171.0
2020-10-28 11:40:00,58.23,58.4,58.21,58.38,260753.0,49.9869,50.1328,49.9697,50.1156,260753.0
2020-10-28 11:45:00,58.37,58.45,58.35,58.42,190650.0,50.107,50.1757,50.0899,50.15,190650.0
2020-10-28 11:50:00,58.42,58.51,58.38,58.5,157934.0,50.15,50.2272,50.1156,50.2186,157934.0
2020-10-28 11:55:00,58.49,58.55,58.46,58.5,207968.0,50.21,50.2616,50.1843,50.2186,207968.0
2020-10-28 12:00:00,58.49,58.54,58.44,58.47,76665.0,50.21,50.253,50.1671,50.1929,76665.0
2020-10-28 12:05:00,58.46,58.57,58.45,58.55,101600.0,50.1843,50.2787,50.1757,50.2616,101600.0
2020-10-28 12:10:00,58.54,58.61,58.52,58.56,249913.0,50.253,50.3131,50.2358,50.2701,249913.0
2020-10-28 12:15:00,58.57,58.61,58.56,58.56,101554.0,50.2787,50.3131,50.2701,50.2701,101554.0
2020-10-28 12:20:00,58.55,58.56,58.49,58.5,262479.0,50.2616,50.2701,50.21,50.2186,262479.0
2020-10-28 12:25:00,58.52,58.53,58.36,58.38,142194.0,50.2358,50.2444,50.0985,50.1156,142194.0
2020-10-28 12:30:00,58.39,58.49,58.36,58.49,135848.0,50.1242,50.21,50.0985,50.21,135848.0
2020-10-28 12:35:00,58.52,58.52,58.37,58.39,111748.0,50.2358,50.2358,50.107,50.1242,111748.0
2020-10-28 12:40:00,58.38,58.43,58.35,58.43,86515.0,50.1156,50.1585,50.0899,50.1585,86515.0
2020-10-28 12:45:00,58.43,58.43,58.33,58.34,201618.0,50.1585,50.1585,50.0727,50.0813,201618.0
2020-10-28 12:50:00,58.33,58.36,58.29,58.33,345004.0,50.0727,50.0985,50.0384,50.0727,345004.0
2020-10-28 12:55:00,58.33,58.38,58.31,58.34,100326.0,50.0727,50.1156,50.0555,50.0813,100326.0
2020-10-28 13:00:00,58.33,58.36,58.29,58.33,71995.0,50.0727,50.0985,50.0384,50.0727,71995.0
2020-10-28 13:05:00,58.32,58.34,58.28,58.29,105192.0,50.0641,50.0813,50.0298,50.0384,105192.0
2020-10-28 13:10:00,58.28,58.3,58.23,58.24,90925.0,50.0298,50.0469,49.9869,49.9954,90925.0
2020-10-28 13:15:00,58.24,58.29,58.2,58.29,115007.0,49.9954,50.0384,49.9611,50.0384,115007.0
2020-10-28 13:20:00,58.29,58.29,58.22,58.24,112725.0,50.0384,50.0384,49.9783,49.9954,112725.0
2020-10-28 13:25:00,58.24,58.34,58.24,58.34,247888.0,49.9954,50.0813,49.9954,50.0813,247888.0
2020-10-28 13:30:00,58.34,58.39,58.3,58.38,92528.0,50.0813,50.1242,50.0469,50.1156,92528.0
2020-10-28 13:35:00,58.38,58.44,58.38,58.43,114037.0,50.1156,50.1671,50.1156,50.1585,114037.0
2020-10-28 13:40:00,58.43,58.43,58.36,58.37,90692.0,50.1585,50.1585,50.0985,50.107,90692.0
2020-10-28 13:45:00,58.37,58.43,58.36,58.4,124471.0,50.107,50.1585,50.0985,50.1328,124471.0
2020-10-28 13:50:00,58.39,58.42,58.37,58.41,108970.0,50.1242,50.15,50.107,50.1414,108970.0
2020-10-28 13:55:00,58.43,58.44,58.38,58.43,52049.0,50.1585,50.1671,50.1156,50.1585,52049.0
2020-10-28 14:00:00,58.42,58.43,58.33,58.36,223326.0,50.15,50.1585,50.0727,50.0985,223326.0
2020-10-28 14:05:00,58.36,58.4,58.31,58.33,453588.0,50.0985,50.1328,50.0555,50.0727,453588.0
2020-10-28 14:10:00,58.33,58.33,58.26,58.26,100050.0,50.0727,50.0727,50.0126,50.0126,100050.0
2020-10-28 14:15:00,58.27,58.3,58.24,58.28,224058.0,50.0212,50.0469,49.9954,50.0298,224058.0
2020-10-28 14:20:00,58.28,58.39,58.27,58.39,196969.0,50.0298,50.1242,50.0212,50.1242,196969.0
2020-10-28 14:25:00,58.39,58.45,58.36,58.44,231764.0,50.1242,50.1757,50.0985,50.1671,231764.0
2020-10-28 14:30:00,58.44,58.46,58.39,58.41,178593.0,50.1671,50.1843,50.1242,50.1414,178593.0
2020-10-28 14:35:00,58.41,58.42,58.32,58.34,301736.0,50.1414,50.15,50.0641,50.0813,301736.0
2020-10-28 14:40:00,58.34,58.41,58.32,58.39,123474.0,50.0813,50.1414,50.0641,50.1242,123474.0
2020-10-28 14:45:00,58.39,58.44,58.36,58.42,130808.0,50.1242,50.1671,50.0985,50.15,130808.0
2020-10-28 14:50:00,58.42,58.45,58.33,58.34,167888.0,50.15,50.1757,50.0727,50.0813,167888.0
2020-10-28 14:55:00,58.34,58.51,58.33,58.46,1083192.0,50.0813,50.2272,50.0727,50.1843,1083192.0
2020-10-28 15:00:00,58.47,58.48,58.38,58.38,168557.0,50.1929,50.2015,50.1156,50.1156,168557.0
2020-10-28 15:05:00,58.38,58.46,58.37,58.4,161564.0,50.1156,50.1843,50.107,50.1328,161564.0
2020-10-28 15:10:00,58.4,58.42,58.33,58.38,378872.0,50.1328,50.15,50.0727,50.1156,378872.0
2020-10-28 15:15:00,58.38,58.39,58.3,58.33,117884.0,50.1156,50.1242,50.0469,50.0727,117884.0
2020-10-28 15:20:00,58.32,58.46,58.3,58.44,209431.0,50.0641,50.1843,50.0469,50.1671,209431.0
2020-10-28 15:25:00,58.43,58.45,58.37,58.38,186373.0,50.1585,50.1757,50.107,50.1156,186373.0
2020-10-28 15:30:00,58.38,58.47,58.38,58.42,302858.0,50.1156,50.1929,50.1156,50.15,302858.0
2020-10-28 15:35:00,58.43,58.44,58.29,58.3,595357.0,50.1585,50.1671,50.0384,50.0469,595357.0
2020-10-28 15:40:00,58.3,58.37,58.3,58.33,296533.0,50.0469,50.107,50.0469,50.0727,296533.0
2020-10-28 15:45:00,58.32,58.34,58.24,58.27,555381.0,50.0641,50.0813,49.9954,50.0212,555381.0
2020-10-28 15:50:00,58.25,58.26,58.14,58.15,389998.0,50.004,50.0126,49.9096,49.9182,389998.0
2020-10-28 15:55:00,58.15,58.17,58.09,58.12,748389.0,49.9182,49.9353,49.8667,49.8924,748389.0
2020-10-29 09:30:00,58.15,58.19,58.07,58.09,363468.0,49.9182,49.9525,49.8495,49.8667,363468.0
2020-10-29 09:35:00,58.08,58.11,57.95,57.96,195959.0,49.8581,49.8838,49.7465,49.7551,195959.0
2020-10-29 09:40:00,57.94,57.95,57.86,57.95,74919.0,49.7379,49.7465,49.6692,49.7465,74919.0
2020-10-29 09:45:00,57.93,58.04,57.87,57.96,266255.0,49.7293,49.8238,49.6778,49.7551,266255.0
2020-10-29 09:50:00,57.96,58.17,57.95,58.16,291112.0,49.7551,49.9353,49.7465,49.9268,291112.0
2020-10-29 09:55:00,58.15,58.25,58.13,58.22,245227.0,49.9182,50.004,49.901,49.9783,245227.0
2020-10-29 10:00:00,58.22,58.34,58.18,58.32,321748.0,49.9783,50.0813,49.9439,50.0641,321748.0
2020-10-29 10:05:00,58.32,58.32,58.26,58.32,152147.0,50.0641,50.0641,50.0126,50.0641,152147.0
2020-10-29 10:10:00,58.32,58.36,58.16,58.2,181524.0,50.0641,50.0985,49.9268,49.9611,181524.0
2020-10-29 10:15:00,58.21,58.3,58.15,58.26,94713.0,49.9697,50.0469,49.9182,50.0126,94713.0
2020-10-29 10:20:00,58.28,58.38,58.23,58.36,187745.0,50.0298,50.1156,49.9869,50.0985,187745.0
2020-10-29 10:25:00,58.33,58.39,58.31,58.38,58816.0,50.0727,50.1242,50.0555,50.1156,58816.0
2020-10-29 10:30:00,58.39,58.44,58.34,58.38,87959.0,50.1242,50.1671,50.0813,50.1156,87959.0
2020-10-29 10:35:00,58.39,58.47,58.33,58.47,98952.0,50.1242,50.1929,50.0727,50.1929,98952.0
2020-10-29 10:40:00,58.47,58.47,58.38,58.43,82933.0,50.1929,50.1929,50.1156,50.1585,82933.0
2020-10-29 10:45:00,58.44,58.48,58.39,58.42,128247.0,50.1671,50.2015,50.1242,50.15,128247.0
2020-10-29 10:50:00,58.42,58.43,58.32,58.34,51477.0,50.15,50.1585,50.0641,50.0813,51477.0
2020-10-29 10:55:00,58.34,58.38,58.3,58.32,122399.0,50.0813,50.1156,50.0469,50.0641,122399.0
2020-10-29 11:00:00,58.32,58.34,58.24,58.25,88817.0,50.0641,50.0813,49.9954,50.004,88817.0
2020-10-29 11:05:00,58.25,58.31,58.23,58.28,56457.0,50.004,50.0555,49.9869,50.0298,56457.0
2020-10-29 11:10:00,58.29,58.38,58.25,58.37,84680.0,50.0384,50.1156,50.004,50.107,84680.0
2020-10-29 11:15:00,58.37,58.45,58.35,58.42,96540.0,50.107,50.1757,50.0899,50.15,96540.0
2020-10-29 11:20:00,58.4,58.44,58.39,58.44,50236.0,50.1328,50.1671,50.1242,50.1671,50236.0
2020-10-29 11:25:00,58.43,58.5,58.36,58.37,115663.0,50.1585,50.2186,50.0985,50.107,115663.0
2020-10-29 11:30:00,58.37,58.39,58.28,58.3,90183.0,50.107,50.1242,50.0298,50.0469,90183.0
2020-10-29 11:35:00,58.3,58.33,58.26,58.33,48032.0,50.0469,50.0727,50.0126,50.0727,48032.0
2020-10-29 11:40:00,58.33,58.33,58.2,58.2,97817.0,50.0727,50.0727,49.9611,49.9611,97817.0
2020-10-29 11:45:00,58.21,58.25,58.18,58.22,36472.0,49.9697,50.004,49.9439,49.9783,36472.0
2020-10-29 11:50:00,58.21,58.22,58.14,58.17,54825.0,49.9697,49.9783,49.9096,49.9353,54825.0
2020-10-29 11:55:00,58.16,58.22,58.07,58.12,79431.0,49.9268,49.9783,49.8495,49.8924,79431.0
2020-10-29 12:00:00,58.16,58.17,58.08,58.08,606028.0,49.9268,49.9353,49.8581,49.8581,606028.0
2020-10-29 12:05:00,58.09,58.15,58.08,58.13,37304.0,49.8667,49.9182,49.8581,49.901,37304.0
2020-10-29 12:10:00,58.12,58.2,58.11,58.2,38201.0,49.8924,49.9611,49.8838,49.9611,38201.0
2020-10-29 12:15:00,58.19,58.22,58.16,58.19,135419.0,49.9525,49.9783,49.9268,49.9525,135419.0
2020-10-29 12:20:00,58.19,58.2,58.12,58.12,103357.0,49.9525,49.9611,49.8924,49.8924,103357.0
2020-10-29 12:25:00,58.12,58.18,58.1,58.1,139232.0,49.8924,49.9439,49.8753,49.8753,139232.0
2020-10-29 12:30:00,58.1,58.19,58.1,58.18,137308.0,49.8753,49.9525,49.8753,49.9439,137308.0
2020-10-29 12:35:00,58.19,58.27,58.17,58.24,138202.0,49.9525,50.0212,49.9353,49.9954,138202.0
2020-10-29 12:40:00,58.24,58.26,58.2,58.21,35230.0,49.9954,50.0126,49.9611,49.9697,35230.0
2020-10-29 12:45:00,58.21,58.24,58.19,58.23,94693.0,49.9697,49.9954,49.9525,49.9869,94693.0
2020-10-29 12:50:00,58.24,58.25,58.2,58.23,25387.0,49.9954,50.004,49.9611,49.9869,25387.0
2020-10-29 12:55:00,58.22,58.23,58.19,58.19,27461.0,49.9783,49.9869,49.9525,49.9525,27461.0
2020-10-29 13:00:00,58.2,58.22,58.17,58.18,31191.0,49.9611,49.9783,49.9353,49.9439,31191.0
2020-10-29 13:05:00,58.18,58.19,58.09,58.1,115158.0,49.9439,49.9525,49.8667,49.8753,115158.0
2020-10-29 13:10:00,58.11,58.14,58.09,58.12,19468.0,49.8838,49.9096,49.8667,49.8924,19468.0
2020-10-29 13:15:00,58.13,58.13,58.08,58.13,33011.0,49.901,49.901,49.8581,49.901,33011.0
2020-10-29 13:20:00,58.13,58.22,58.12,58.21,38968.0,49.901,49.9783,49.8924,49.9697,38968.0
2020-10-29 13:25:00,58.21,58.26,58.2,58.26,50354.0,49.9697,50.0126,49.9611,50.0126,50354.0
2020-10-29 13:30:00,58.26,58.3,58.25,58.29,24217.0,50.0126,50.0469,50.004,50.0384,24217.0
2020-10-29 13:35:00,58.29,58.3,58.24,58.26,156339.0,50.0384,50.0469,49.9954,50.0126,156339.0
2020-10-29 13:40:00,58.27,58.32,58.26,58.3,54539.0,50.0212,50.0641,50.0126,50.0469,54539.0
2020-10-29 13:45:00,58.3,58.31,58.28,58.28,129599.0,50.0469,50.0555,50.0298,50.0298,129599.0
2020-10-29 13:50:00,58.29,58.36,58.28,58.35,78981.0,50.0384,50.0985,50.0298,50.0899,78981.0
2020-10-29 13:55:00,58.35,58.37,58.34,58.36,128046.0,50.0899,50.107,50.0813,50.0985,128046.0
2020-10-29 14:00:00,58.36,58.45,58.36,58.42,86742.0,50.0985,50.1757,50.0985,50.15,86742.0
2020-10-29 14:05:00,58.42,58.47,58.42,58.45,72453.0,50.15,50.1929,50.15,50.1757,72453.0
2020-10-29 14:10:00,58.45,58.46,58.42,58.44,28394.0,50.1757,50.1843,50.15,50.1671,28394.0
2020-10-29 14:15:00,58.44,58.52,58.43,58.51,43537.0,50.1671,50.2358,50.1585,50.2272,43537.0
2020-10-29 14:20:00,58.5,58.54,58.47,58.53,114456.0,50.2186,50.253,50.1929,50.2444,114456.0
2020-10-29 14:25:00,58.53,58.54,58.5,58.52,114231.0,50.2444,50.253,50.2186,50.2358,114231.0
2020-10-29 14:30:00,58.53,58.57,58.49,58.57,58935.0,50.2444,50.2787,50.21,50.2787,58935.0
2020-10-29 14:35:00,58.57,58.57,58.43,58.45,64143.0,50.2787,50.2787,50.1585,50.1757,64143.0
2020-10-29 14:40:00,58.45,58.5,58.44,58.47,64041.0,50.1757,50.2186,50.1671,50.1929,64041.0
2020-10-29 14:45:00,58.48,58.48,58.41,58.42,54846.0,50.2015,50.2015,50.1414,50.15,54846.0
2020-10-29 14:50:00,58.42,58.46,58.4,58.45,60138.0,50.15,50.1843,50.1328,50.1757,60138.0
2020-10-29 14:55:00,58.47,58.49,58.44,58.46,293815.0,50.1929,50.21,50.1671,50.1843,293815.0
2020-10-29 15:00:00,58.46,58.52,58.44,58.5,151450.0,50.1843,50.2358,50.1671,50.2186,151450.0
2020-10-29 15:05:00,58.5,58.52,58.46,58.47,80152.0,50.2186,50.2358,50.1843,50.1929,80152.0
2020-10-29 15:10:00,58.48,58.49,58.41,58.42,51944.0,50.2015,50.21,50.1414,50.15,51944.0
2020-10-29 15:15:00,58.43,58.44,58.36,58.43,54028.0,50.1585,50.1671,50.0985,50.1585,54028.0
2020-10-29 15:20:00,58.43,58.47,58.41,58.47,63895.0,50.1585,50.1929,50.1414,50.1929,63895.0
2020-10-29 15:25:00,58.46,58.49,58.41,58.45,160483.0,50.1843,50.21,50.1414,50.1757,160483.0
2020-10-29 15:30:00,58.45,58.5,58.44,58.46,74994.0,50.1757,50.2186,50.1671,50.1843,74994.0
2020-10-29 15:35:00,58.47,58.47,58.42,58.46,43794.0,50.1929,50.1929,50.15,50.1843,43794.0
2020-10-29 15:40:00,58.45,58.49,58.42,58.45,63874.0,50.1757,50.21,50.15,50.1757,63874.0
2020-10-29 15:45:00,58.45,58.54,58.43,58.51,55474.0,50.1757,50.253,50.1585,50.2272,55474.0
2020-10-29 15:50:00,58.51,58.58,58.47,58.52,167929.0,50.2272,50.2873,50.1929,50.2358,167929.0
2020-10-29 15:55:00,58.52,58.52,58.37,58.38,358372.0,50.2358,50.2358,50.107,50.1156,358372.0
2020-10-30 09:30:00,58.16,58.24,58.13,58.14,131819.0,49.9268,49.9954,49.901,49.9096,131819.0
2020-10-30 09:35:00,58.14,58.23,58.11,58.2,87040.0,49.9096,49.9869,49.8838,49.9611,87040.0
2020-10-30 09:40:00,58.19,58.2,58.09,58.1,423306.0,49.9525,49.9611,49.8667,49.8753,423306.0
2020-10-30 09:45:00,58.1,58.12,58.03,58.03,111879.0,49.8753,49.8924,49.8152,49.8152,111879.0
2020-10-30 09:50:00,58.01,58.08,58.0,58.05,42103.0,49.798,49.8581,49.7894,49.8323,42103.0
2020-10-30 09:55:00,58.05,58.13,58.04,58.11,116553.0,49.8323,49.901,49.8238,49.8838,116553.0
2020-10-30 10:00:00,58.1,58.14,58.09,58.12,94720.0,49.8753,49.9096,49.8667,49.8924,94720.0
2020-10-30 10:05:00,58.12,58.19,58.1,58.15,107776.0,49.8924,49.9525,49.8753,49.9182,107776.0
2020-10-30 10:10:00,58.14,58.17,58.06,58.09,91613.0,49.9096,49.9353,49.8409,49.8667,91613.0
2020-10-30 10:15:00,58.08,58.1,58.03,58.07,603484.0,49.8581,49.8753,49.8152,49.8495,603484.0
2020-10-30 10:20:00,58.08,58.08,58.0,58.0,71171.0,49.8581,49.8581,49.7894,49.7894,71171.0
2020-10-30 10:25:00,58.0,58.0,57.89,57.92,84259.0,49.7894,49.7894,49.695,49.7207,84259.0
2020-10-30 10:30:00,57.93,57.95,57.88,57.92,206741.0,49.7293,49.7465,49.6864,49.7207,206741.0
2020-10-30 10:35:00,57.91,57.95,57.87,57.92,112268.0,49.7122,49.7465,49.6778,49.7207,112268.0
2020-10-30 10:40:00,57.92,57.92,57.81,57.84,222181.0,49.7207,49.7207,49.6263,49.6521,222181.0
2020-10-30 10:45:00,57.84,57.87,57.75,57.75,92301.0,49.6521,49.6778,49.5748,49.5748,92301.0
2020-10-30 10:50:00,57.75,57.86,57.73,57.84,75989.0,49.5748,49.6692,49.5576,49.6521,75989.0
2020-10-30 10:55:00,57.84,57.84,57.72,57.72,107465.0,49.6521,49.6521,49.5491,49.5491,107465.0
2020-10-30 11:00:00,57.71,57.95,57.71,57.92,134247.0,49.5405,49.7465,49.5405,49.7207,134247.0
2020-10-30 11:05:00,57.91,57.92,57.81,57.81,61613.0,49.7122,49.7207,49.6263,49.6263,61613.0
2020-10-30 11:10:00,57.82,58.02,57.81,58.02,244097.0,49.6349,49.8066,49.6263,49.8066,244097.0
2020-10-30 11:15:00,58.01,58.01,57.9,57.92,118353.0,49.798,49.798,49.7036,49.7207,118353.0
2020-10-30 11:20:00,57.92,58.0,57.9,57.99,69768.0,49.7207,49.7894,49.7036,49.7808,69768.0
2020-10-30 11:25:00,57.99,58.0,57.9,57.92,87307.0,49.7808,49.7894,49.7036,49.7207,87307.0
2020-10-30 11:30:00,57.91,57.91,57.84,57.89,84352.0,49.7122,49.7122,49.6521,49.695,84352.0
2020-10-30 11:35:00,57.89,57.96,57.88,57.9,70992.0,49.695,49.7551,49.6864,49.7036,70992.0
2020-10-30 11:40:00,57.89,57.9,57.84,57.88,60766.0,49.695,49.7036,49.6521,49.6864,60766.0
2020-10-30 11:45:00,57.87,57.98,57.82,57.98,50180.0,49.6778,49.7722,49.6349,49.7722,50180.0
2020-10-30 11:50:00,57.96,57.98,57.91,57.98,55634.0,49.7551,49.7722,49.7122,49.7722,55634.0
2020-10-30 11:55:00,57.97,57.98,57.92,57.96,49170.0,49.7637,49.7722,49.7207,49.7551,49170.0
2020-10-30 12:00:00,57.96,58.04,57.94,58.02,142469.0,49.7551,49.8238,49.7379,49.8066,142469.0
2020-10-30 12:05:00,58.03,58.05,57.99,58.01,47084.0,49.8152,49.8323,49.7808,49.798,47084.0
2020-10-30 12:10:00,58.0,58.01,57.93,57.97,56808.0,49.7894,49.798,49.7293,49.7637,56808.0
2020-10-30 12:15:00,57.98,58.07,57.97,58.07,139076.0,49.7722,49.8495,49.7637,49.8495,139076.0
2020-10-30 12:20:00,58.07,58.08,58.02,58.06,90405.0,49.8495,49.8581,49.8066,49.8409,90405.0
2020-10-30 12:25:00,58.06,58.15,58.04,58.13,213421.0,49.8409,49.9182,49.8238,49.901,213421.0
2020-10-30 12:30:00,58.12,58.17,58.04,58.05,529136.0,49.8924,49.9353,49.8238,49.8323,529136.0
2020-10-30 12:35:00,58.05,58.05,57.98,57.99,282136.0,49.8323,49.8323,49.7722,49.7808,282136.0
2020-10-30 12:40:00,57.99,58.0,57.97,57.99,89706.0,49.7808,49.7894,49.7637,49.7808,89706.0
2020-10-30 12:45:00,57.97,58.0,57.95,58.0,182894.0,49.7637,49.7894,49.7465,49.7894,182894.0
2020-10-30 12:50:00,58.0,58.0,57.95,57.96,58255.0,49.7894,49.7894,49.7465,49.7551,58255.0
2020-10-30 12:55:00,57.97,57.98,57.93,57.95,33198.0,49.7637,49.7722,49.7293,49.7465,33198.0
2020-10-30 13:00:00,57.94,58.01,57.92,57.95,88857.0,49.7379,49.798,49.7207,49.7465,88857.0
2020-10-30 13:05:00,57.95,57.95,57.87,57.88,75945.0,49.7465,49.7465,49.6778,49.6864,75945.0
2020-10-30 13:10:00,57.88,57.9,57.87,57.88,41251.0,49.6864,49.7036,49.6778,49.6864,41251.0
2020-10-30 13:15:00,57.88,57.89,57.83,57.87,74970.0,49.6864,49.695,49.6435,49.6778,74970.0
2020-10-30 13:20:00,57.87,57.88,57.84,57.86,77354.0,49.6778,49.6864,49.6521,49.6692,77354.0
2020-10-30 13:25:00,57.87,57.92,57.83,57.91,72866.0,49.6778,49.7207,49.6435,49.7122,72866.0
2020-10-30 13:30:00,57.91,57.91,57.84,57.85,72219.0,49.7122,49.7122,49.6521,49.6606,72219.0
2020-10-30 13:35:00,57.84,57.86,57.77,57.82,66404.0,49.6521,49.6692,49.592,49.6349,66404.0
2020-10-30 13:40:00,57.81,57.87,57.8,57.85,55355.0,49.6263,49.6778,49.6177,49.6606,55355.0
2020-10-30 13:45:00,57.84,57.89,57.82,57.89,156168.0,49.6521,49.695,49.6349,49.695,156168.0
2020-10-30 13:50:00,57.9,57.91,57.85,57.86,86920.0,49.7036,49.7122,49.6606,49.6692,86920.0
2020-10-30 13:55:00,57.86,57.91,57.85,57.89,139717.0,49.6692,49.7122,49.6606,49.695,139717.0
2020-10-30 14:00:00,57.89,57.92,57.86,57.92,105270.0,49.695,49.7207,49.6692,49.7207,105270.0
2020-10-30 14:05:00,57.92,58.01,57.9,57.98,91968.0,49.7207,49.798,49.7036,49.7722,91968.0
2020-10-30 14:10:00,57.98,57.99,57.91,57.92,245143.0,49.7722,49.7808,49.7122,49.7207,245143.0
2020-10-30 14:15:00,57.92,57.95,57.9,57.94,86103.0,49.7207,49.7465,49.7036,49.7379,86103.0
2020-10-30 14:20:00,57.93,57.96,57.88,57.89,106871.0,49.7293,49.7551,49.6864,49.695,106871.0
2020-10-30 14:25:00,57.9,57.9,57.82,57.84,129473.0,49.7036,49.7036,49.6349,49.6521,129473.0
2020-10-30 14:30:00,57.84,57.84,57.79,57.83,108324.0,49.6521,49.6521,49.6091,49.6435,108324.0
2020-10-30 14:35:00,57.82,57.87,57.79,57.83,89613.0,49.6349,49.6778,49.6091,49.6435,89613.0
2020-10-30 14:40:00,57.83,57.83,57.77,57.79,159661.0,49.6435,49.6435,49.592,49.6091,159661.0
2020-10-30 14:45:00,57.79,57.89,57.77,57.88,119427.0,49.6091,49.695,49.592,49.6864,119427.0
2020-10-30 14:50:00,57.88,57.88,57.83,57.87,103897.0,49.6864,49.6864,49.6435,49.6778,103897.0
2020-10-30 14:55:00,57.87,57.93,57.84,57.86,96528.0,49.6778,49.7293,49.6521,49.6692,96528.0
2020-10-30 15:00:00,57.85,57.9,57.82,57.9,173696.0,49.6606,49.7036,49.6349,49.7036,173696.0
2020-10-30 15:05:00,57.89,57.91,57.83,57.86,108290.0,49.695,49.7122,49.6435,49.6692,108290.0
2020-10-30 15:10:00,57.86,57.97,57.85,57.96,83382.0,49.6692,49.7637,49.6606,49.7551,83382.0
2020-10-30 15:15:00,57.95,57.97,57.9,57.93,175970.0,49.7465,49.7637,49.7036,49.7293,175970.0
2020-10-30 15:20:00,57.93,57.99,57.93,57.96,213834.0,49.7293,49.7808,49.7293,49.7551,213834.0
2020-10-30 15:25:00,57.97,57.98,57.9,57.9,153010.0,49.7637,49.7722,49.7036,49.7036,153010.0
2020-10-30 15:30:00,57.91,57.94,57.85,57.87,88340.0,49.7122,49.7379,49.6606,49.6778,88340.0
2020-10-30 15:35:00,57.87,57.9,57.82,57.9,72591.0,49.6778,49.7036,49.6349,49.7036,72591.0
2020-10-30 15:40:00,57.9,58.0,57.87,58.0,162423.0,49.7036,49.7894,49.6778,49.7894,162423.0
2020-10-30 15:45:00,58.0,58.03,57.9,57.93,150587.0,49.7894,49.8152,49.7036,49.7293,150587.0
2020-10-30 15:50:00,57.93,57.98,57.88,57.94,401989.0,49.7293,49.7722,49.6864,49.7379,401989.0
2020-10-30 15:55:00,57.93,58.15,57.92,58.13,704755.0,49.7293,49.9182,49.7207,49.901,704755.0
2020-11-02 09:30:00,58.76,58.77,58.64,58.64,139312.0,50.4418,50.4504,50.3388,50.3388,139312.0
2020-11-02 09:35:00,58.63,58.68,58.61,58.64,152919.0,50.3302,50.3732,50.3131,50.3388,152919.0
2020-11-02 09:40:00,58.64,58.66,58.57,58.57,187652.0,50.3388,50.356,50.2787,50.2787,187652.0
2020-11-02 09:45:00,58.59,58.66,58.58,58.64,179580.0,50.2959,50.356,50.2873,50.3388,179580.0
2020-11-02 09:50:00,58.63,58.74,58.6,58.72,108313.0,50.3302,50.4247,50.3045,50.4075,108313.0
2020-11-02 09:55:00,58.73,58.77,58.68,58.76,203155.0,50.4161,50.4504,50.3732,50.4418,203155.0
2020-11-02 10:00:00,58.76,58.84,58.73,58.76,218706.0,50.4418,50.5105,50.4161,50.4418,218706.0
2020-11-02 10:05:00,58.75,58.77,58.7,58.73,86615.0,50.4332,50.4504,50.3903,50.4161,86615.0
2020-11-02 10:10:00,58.73,58.77,58.69,58.71,186199.0,50.4161,50.4504,50.3817,50.3989,186199.0
2020-11-02 10:15:00,58.71,58.8,58.69,58.79,180602.0,50.3989,50.4762,50.3817,50.4676,180602.0
2020-11-02 10:20:00,58.78,58.81,58.75,58.8,133484.0,50.459,50.4847,50.4332,50.4762,133484.0
2020-11-02 10:25:00,58.8,58.8,58.77,58.77,53670.0,50.4762,50.4762,50.4504,50.4504,53670.0
2020-11-02 10:30:00,58.77,58.77,58.69,58.71,67515.0,50.4504,50.4504,50.3817,50.3989,67515.0
2020-11-02 10:35:00,58.71,58.73,58.67,58.7,56165.0,50.3989,50.4161,50.3646,50.3903,56165.0
2020-11-02 10:40:00,58.69,58.72,58.67,58.69,61444.0,50.3817,50.4075,50.3646,50.3817,61444.0
2020-11-02 10:45:00,58.69,58.74,58.69,58.71,99152.0,50.3817,50.4247,50.3817,50.3989,99152.0
2020-11-02 10:50:00,58.72,58.76,58.67,58.76,77452.0,50.4075,50.4418,50.3646,50.4418,77452.0
2020-11-02 10:55:00,58.75,58.76,58.7,58.71,205715.0,50.4332,50.4418,50.3903,50.3989,205715.0
2020-11-02 11:00:00,58.71,58.73,58.67,58.71,102100.0,50.3989,50.4161,50.3646,50.3989,102100.0
2020-11-02 11:05:00,58.72,58.75,58.68,58.75,36586.0,50.4075,50.4332,50.3732,50.4332,36586.0
2020-11-02 11:10:00,58.76,58.76,58.68,58.72,26281.0,50.4418,50.4418,50.3732,50.4075,26281.0
2020-11-02 11:15:00,58.71,58.73,58.67,58.69,104206.0,50.3989,50.4161,50.3646,50.3817,104206.0
2020-11-02 11:20:00,58.7,58.7,58.63,58.69,39879.0,50.3903,50.3903,50.3302,50.3817,39879.0
2020-11-02 11:25:00,58.69,58.74,58.67,58.71,86204.0,50.3817,50.4247,50.3646,50.3989,86204.0
2020-11-02 11:30:00,58.72,58.76,58.69,58.73,221560.0,50.4075,50.4418,50.3817,50.4161,221560.0
2020-11-02 11:35:00,58.74,58.77,58.72,58.73,75107.0,50.4247,50.4504,50.4075,50.4161,75107.0
2020-11-02 11:40:00,58.73,58.82,58.73,58.82,236788.0,50.4161,50.4933,50.4161,50.4933,236788.0
2020-11-02 11:45:00,58.81,58.82,58.79,58.8,87903.0,50.4847,50.4933,50.4676,50.4762,87903.0
2020-11-02 11:50:00,58.8,58.84,58.79,58.84,99212.0,50.4762,50.5105,50.4676,50.5105,99212.0
2020-11-02 11:55:00,58.84,58.85,58.78,58.78,114470.0,50.5105,50.5191,50.459,50.459,114470.0
2020-11-02 12:00:00,58.79,58.79,58.72,58.73,33255.0,50.4676,50.4676,50.4075,50.4161,33255.0
2020-11-02 12:05:00,58.74,58.78,58.72,58.78,31450.0,50.4247,50.459,50.4075,50.459,31450.0
2020-11-02 12:10:00,58.77,58.79,58.72,58.75,34343.0,50.4504,50.4676,50.4075,50.4332,34343.0
2020-11-02 12:15:00,58.74,58.77,58.72,58.72,49170.0,50.4247,50.4504,50.4075,50.4075,49170.0
2020-11-02 12:20:00,58.72,58.76,58.71,58.75,46525.0,50.4075,50.4418,50.3989,50.4332,46525.0
2020-11-02 12:25:00,58.76,58.8,58.74,58.79,65874.0,50.4418,50.4762,50.4247,50.4676,65874.0
2020-11-02 12:30:00,58.79,58.8,58.72,58.73,68473.0,50.4676,50.4762,50.4075,50.4161,68473.0
2020-11-02 12:35:00,58.74,58.76,58.67,58.68,519368.0,50.4247,50.4418,50.3646,50.3732,519368.0
2020-11-02 12:40:00,58.68,58.69,58.64,58.65,32982.0,50.3732,50.3817,50.3388,50.3474,32982.0
2020-11-02 12:45:00,58.65,58.66,58.58,58.59,113316.0,50.3474,50.356,50.2873,50.2959,113316.0
2020-11-02 12:50:00,58.6,58.63,58.59,58.62,32442.0,50.3045,50.3302,50.2959,50.3216,32442.0
2020-11-02 12:55:00,58.62,58.64,58.6,58.63,86123.0,50.3216,50.3388,50.3045,50.3302,86123.0
2020-11-02 13:00:00,58.62,58.64,58.56,58.59,134731.0,50.3216,50.3388,50.2701,50.2959,134731.0
2020-11-02 13:05:00,58.6,58.6,58.54,58.57,33548.0,50.3045,50.3045,50.253,50.2787,33548.0
2020-11-02 13:10:00,58.57,58.57,58.54,58.55,54635.0,50.2787,50.2787,50.253,50.2616,54635.0
2020-11-02 13:15:00,58.54,58.56,58.47,58.48,49411.0,50.253,50.2701,50.1929,50.2015,49411.0
2020-11-02 13:20:00,58.48,58.52,58.45,58.51,122239.0,50.2015,50.2358,50.1757,50.2272,122239.0
2020-11-02 13:25:00,58.5,58.54,58.48,58.54,70525.0,50.2186,50.253,50.2015,50.253,70525.0
2020-11-02 13:30:00,58.54,58.55,58.5,58.54,35861.0,50.253,50.2616,50.2186,50.253,35861.0
2020-11-02 13:35:00,58.54,58.55,58.49,58.51,90108.0,50.253,50.2616,50.21,50.2272,90108.0
2020-11-02 13:40:00,58.52,58.57,58.51,58.54,185578.0,50.2358,50.2787,50.2272,50.253,185578.0
2020-11-02 13:45:00,58.54,58.55,58.5,58.52,34165.0,50.253,50.2616,50.2186,50.2358,34165.0
2020-11-02 13:50:00,58.51,58.51,58.42,58.43,88856.0,50.2272,50.2272,50.15,50.1585,88856.0
2020-11-02 13:55:00,58.43,58.45,58.42,58.44,103982.0,50.1585,50.1757,50.15,50.1671,103982.0
2020-11-02 14:00:00,58.44,58.49,58.43,58.47,57578.0,50.1671,50.21,50.1585,50.1929,57578.0
2020-11-02 14:05:00,58.47,58.53,58.46,58.52,84034.0,50.1929,50.2444,50.1843,50.2358,84034.0
2020-11-02 14:10:00,58.51,58.55,58.49,58.52,190570.0,50.2272,50.2616,50.21,50.2358,190570.0
2020-11-02 14:15:00,58.52,58.55,58.5,58.53,87653.0,50.2358,50.2616,50.2186,50.2444,87653.0
2020-11-02 14:20:00,58.53,58.64,58.52,58.63,88520.0,50.2444,50.3388,50.2358,50.3302,88520.0
2020-11-02 14:25:00,58.63,58.67,58.61,58.67,71546.0,50.3302,50.3646,50.3131,50.3646,71546.0
2020-11-02 14:30:00,58.68,58.69,58.65,58.67,34692.0,50.3732,50.3817,50.3474,50.3646,34692.0
2020-11-02 14:35:00,58.67,58.73,58.66,58.7,93804.0,50.3646,50.4161,50.356,50.3903,93804.0
2020-11-02 14:40:00,58.7,58.73,58.69,58.72,88459.0,50.3903,50.4161,50.3817,50.4075,88459.0
2020-11-02 14:45:00,58.72,58.78,58.72,58.72,83360.0,50.4075,50.459,50.4075,50.4075,83360.0
2020-11-02 14:50:00,58.73,58.74,58.67,58.67,121915.0,50.4161,50.4247,50.3646,50.3646,121915.0
2020-11-02 14:55:00,58.68,58.7,58.67,58.7,118132.0,50.3732,50.3903,50.3646,50.3903,118132.0
2020-11-02 15:00:00,58.7,58.76,58.69,58.75,89676.0,50.3903,50.4418,50.3817,50.4332,89676.0
2020-11-02 15:05:00,58.75,58.75,58.73,58.74,73795.0,50.4332,50.4332,50.4161,50.4247,73795.0
2020-11-02 15:10:00,58.74,58.78,58.73,58.75,53730.0,50.4247,50.459,50.4161,50.4332,53730.0
2020-11-02 15:15:00,58.75,58.81,58.75,58.8,86170.0,50.4332,50.4847,50.4332,50.4762,86170.0
2020-11-02 15:20:00,58.8,58.82,58.78,58.79,99036.0,50.4762,50.4933,50.459,50.4676,99036.0
2020-11-02 15:25:00,58.79,58.81,58.76,58.79,119430.0,50.4676,50.4847,50.4418,50.4676,119430.0
2020-11-02 15:30:00,58.79,58.84,58.76,58.77,168842.0,50.4676,50.5105,50.4418,50.4504,168842.0
2020-11-02 15:35:00,58.77,58.78,58.72,58.74,212312.0,50.4504,50.459,50.4075,50.4247,212312.0
2020-11-02 15:40:00,58.74,58.75,58.69,58.69,94014.0,50.4247,50.4332,50.3817,50.3817,94014.0
2020-11-02 15:45:00,58.69,58.78,58.68,58.77,89213.0,50.3817,50.459,50.3732,50.4504,89213.0
2020-11-02 15:50:00,58.76,58.81,58.72,58.8,208686.0,50.4418,50.4847,50.4075,50.4762,208686.0
2020-11-02 15:55:00,58.8,58.84,58.71,58.81,633230.0,50.4762,50.5105,50.3989,50.4847,633230.0
2020-11-03 09:30:00,59.95,59.99,59.91,59.93,167919.0,51.4634,51.4977,51.429,51.4462,167919.0
2020-11-03 09:35:00,59.94,59.97,59.9,59.95,70177.0,51.4548,51.4805,51.4204,51.4634,70177.0
2020-11-03 09:40:00,59.95,59.98,59.93,59.98,66407.0,51.4634,51.4891,51.4462,51.4891,66407.0
2020-11-03 09:45:00,59.97,60.02,59.96,60.01,54472.0,51.4805,51.5235,51.472,51.5149,54472.0
2020-11-03 09:50:00,60.01,60.09,60.0,60.09,160933.0,51.5149,51.5836,51.5063,51.5836,160933.0
2020-11-03 09:55:00,60.09,60.17,60.08,60.15,112489.0,51.5836,51.6522,51.575,51.6351,112489.0
2020-11-03 10:00:00,60.16,60.25,60.13,60.23,95456.0,51.6436,51.7209,51.6179,51.7037,95456.0
2020-11-03 10:05:00,60.23,60.24,60.18,60.19,64755.0,51.7037,51.7123,51.6608,51.6694,64755.0
2020-11-03 10:10:00,60.18,60.21,60.14,60.2,132347.0,51.6608,51.6866,51.6265,51.678,132347.0
2020-11-03 10:15:00,60.2,60.23,60.18,60.23,67378.0,51.678,51.7037,51.6608,51.7037,67378.0
2020-11-03 10:20:00,60.23,60.29,60.21,60.28,47100.0,51.7037,51.7552,51.6866,51.7467,47100.0
2020-11-03 10:25:00,60.27,60.28,60.23,60.24,34811.0,51.7381,51.7467,51.7037,51.7123,34811.0
2020-11-03 10:30:00,60.24,60.28,60.22,60.22,60132.0,51.7123,51.7467,51.6951,51.6951,60132.0
2020-11-03 10:35:00,60.23,60.27,60.23,60.26,57020.0,51.7037,51.7381,51.7037,51.7295,57020.0
2020-11-03 10:40:00,60.26,60.26,60.21,60.23,46457.0,51.7295,51.7295,51.6866,51.7037,46457.0
2020-11-03 10:45:00,60.24,60.35,60.23,60.35,146303.0,51.7123,51.8067,51.7037,51.8067,146303.0
2020-11-03 10:50:00,60.36,60.38,60.31,60.36,115723.0,51.8153,51.8325,51.7724,51.8153,115723.0
2020-11-03 10:55:00,60.36,60.4,60.34,60.39,58418.0,51.8153,51.8497,51.7982,51.8411,58418.0
2020-11-03 11:00:00,60.39,60.43,60.33,60.36,51303.0,51.8411,51.8754,51.7896,51.8153,51303.0
2020-11-03 11:05:00,60.37,60.38,60.34,60.36,46145.0,51.8239,51.8325,51.7982,51.8153,46145.0
2020-11-03 11:10:00,60.34,60.43,60.34,60.39,88517.0,51.7982,51.8754,51.7982,51.8411,88517.0
2020-11-03 11:15:00,60.38,60.45,60.38,60.45,27069.0,51.8325,51.8926,51.8325,51.8926,27069.0
2020-11-03 11:20:00,60.45,60.47,60.4,60.43,71056.0,51.8926,51.9098,51.8497,51.8754,71056.0
2020-11-03 11:25:00,60.43,60.46,60.39,60.4,112055.0,51.8754,51.9012,51.8411,51.8497,112055.0
2020-11-03 11:30:00,60.4,60.45,60.38,60.44,156293.0,51.8497,51.8926,51.8325,51.884,156293.0
2020-11-03 11:35:00,60.44,60.5,60.41,60.5,123830.0,51.884,51.9355,51.8583,51.9355,123830.0
2020-11-03 11:40:00,60.5,60.51,60.44,60.44,51494.0,51.9355,51.9441,51.884,51.884,51494.0
2020-11-03 11:45:00,60.44,60.44,60.39,60.39,69293.0,51.884,51.884,51.8411,51.8411,69293.0
2020-11-03 11:50:00,60.41,60.44,60.37,60.37,51034.0,51.8583,51.884,51.8239,51.8239,51034.0
2020-11-03 11:55:00,60.37,60.38,60.35,60.37,57213.0,51.8239,51.8325,51.8067,51.8239,57213.0
2020-11-03 12:00:00,60.38,60.39,60.33,60.33,62563.0,51.8325,51.8411,51.7896,51.7896,62563.0
2020-11-03 12:05:00,60.33,60.35,60.3,60.35,56296.0,51.7896,51.8067,51.7638,51.8067,56296.0
2020-11-03 12:10:00,60.34,60.37,60.33,60.36,26886.0,51.7982,51.8239,51.7896,51.8153,26886.0
2020-11-03 12:15:00,60.35,60.36,60.34,60.35,32362.0,51.8067,51.8153,51.7982,51.8067,32362.0
2020-11-03 12:20:00,60.35,60.38,60.35,60.36,24839.0,51.8067,51.8325,51.8067,51.8153,24839.0
2020-11-03 12:25:00,60.37,60.4,60.34,60.39,27020.0,51.8239,51.8497,51.7982,51.8411,27020.0
2020-11-03 12:30:00,60.4,60.4,60.38,60.39,32112.0,51.8497,51.8497,51.8325,51.8411,32112.0
2020-11-03 12:35:00,60.39,60.4,60.36,60.39,49550.0,51.8411,51.8497,51.8153,51.8411,49550.0
2020-11-03 12:40:00,60.38,60.4,60.36,60.37,132808.0,51.8325,51.8497,51.8153,51.8239,132808.0
2020-11-03 12:45:00,60.37,60.37,60.33,60.36,55730.0,51.8239,51.8239,51.7896,51.8153,55730.0
2020-11-03 12:50:00,60.36,60.36,60.3,60.3,38065.0,51.8153,51.8153,51.7638,51.7638,38065.0
2020-11-03 12:55:00,60.31,60.32,60.25,60.25,103165.0,51.7724,51.781,51.7209,51.7209,103165.0
2020-11-03 13:00:00,60.26,60.28,60.23,60.25,33103.0,51.7295,51.7467,51.7037,51.7209,33103.0
2020-11-03 13:05:00,60.25,60.27,60.23,60.26,58862.0,51.7209,51.7381,51.7037,51.7295,58862.0
2020-11-03 13:10:00,60.26,60.28,60.24,60.25,23478.0,51.7295,51.7467,51.7123,51.7209,23478.0
2020-11-03 13:15:00,60.26,60.27,60.25,60.25,29974.0,51.7295,51.7381,51.7209,51.7209,29974.0
2020-11-03 13:20:00,60.25,60.26,60.22,60.25,35984.0,51.7209,51.7295,51.6951,51.7209,35984.0
2020-11-03 13:25:00,60.25,60.26,60.22,60.23,105266.0,51.7209,51.7295,51.6951,51.7037,105266.0
2020-11-03 13:30:00,60.25,60.27,60.24,60.26,53032.0,51.7209,51.7381,51.7123,51.7295,53032.0
2020-11-03 13:35:00,60.26,60.28,60.19,60.21,42889.0,51.7295,51.7467,51.6694,51.6866,42889.0
2020-11-03 13:40:00,60.21,60.26,60.19,60.24,20507.0,51.6866,51.7295,51.6694,51.7123,20507.0
2020-11-03 13:45:00,60.25,60.25,60.19,60.19,48984.0,51.7209,51.7209,51.6694,51.6694,48984.0
2020-11-03 13:50:00,60.2,60.2,60.14,60.15,40009.0,51.678,51.678,51.6265,51.6351,40009.0
2020-11-03 13:55:00,60.15,60.16,60.09,60.12,124855.0,51.6351,51.6436,51.5836,51.6093,124855.0
2020-11-03 14:00:00,60.11,60.18,60.11,60.17,63810.0,51.6007,51.6608,51.6007,51.6522,63810.0
2020-11-03 14:05:00,60.17,60.18,60.14,60.16,58430.0,51.6522,51.6608,51.6265,51.6436,58430.0
2020-11-03 14:10:00,60.17,60.24,60.17,60.23,63310.0,51.6522,51.7123,51.6522,51.7037,63310.0
2020-11-03 14:15:00,60.22,60.24,60.2,60.22,117171.0,51.6951,51.7123,51.678,51.6951,117171.0
2020-11-03 14:20:00,60.21,60.25,60.19,60.21,65210.0,51.6866,51.7209,51.6694,51.6866,65210.0
2020-11-03 14:25:00,60.2,60.23,60.2,60.21,43617.0,51.678,51.7037,51.678,51.6866,43617.0
2020-11-03 14:30:00,60.22,60.3,60.2,60.29,76119.0,51.6951,51.7638,51.678,51.7552,76119.0
2020-11-03 14:35:00,60.29,60.3,60.27,60.27,52211.0,51.7552,51.7638,51.7381,51.7381,52211.0
2020-11-03 14:40:00,60.27,60.3,60.26,60.28,74206.0,51.7381,51.7638,51.7295,51.7467,74206.0
2020-11-03 14:45:00,60.28,60.33,60.27,60.33,53326.0,51.7467,51.7896,51.7381,51.7896,53326.0
2020-11-03 14:50:00,60.33,60.33,60.29,60.3,21572.0,51.7896,51.7896,51.7552,51.7638,21572.0
2020-11-03 14:55:00,60.31,60.31,60.28,60.3,68742.0,51.7724,51.7724,51.7467,51.7638,68742.0
2020-11-03 15:00:00,60.3,60.3,60.21,60.21,91386.0,51.7638,51.7638,51.6866,51.6866,91386.0
2020-11-03 15:05:00,60.21,60.23,60.19,60.22,78054.0,51.6866,51.7037,51.6694,51.6951,78054.0
2020-11-03 15:10:00,60.21,60.27,60.21,60.25,53353.0,51.6866,51.7381,51.6866,51.7209,53353.0
2020-11-03 15:15:00,60.25,60.27,60.24,60.27,108593.0,51.7209,51.7381,51.7123,51.7381,108593.0
2020-11-03 15:20:00,60.27,60.3,60.2,60.23,158122.0,51.7381,51.7638,51.678,51.7037,158122.0
2020-11-03 15:25:00,60.24,60.34,60.24,60.34,151542.0,51.7123,51.7982,51.7123,51.7982,151542.0
2020-11-03 15:30:00,60.34,60.46,60.33,60.46,72725.0,51.7982,51.9012,51.7896,51.9012,72725.0
2020-11-03 15:35:00,60.45,60.46,60.42,60.43,166343.0,51.8926,51.9012,51.8668,51.8754,166343.0
2020-11-03 15:40:00,60.43,60.52,60.43,60.46,260752.0,51.8754,51.9527,51.8754,51.9012,260752.0
2020-11-03 15:45:00,60.45,60.54,60.45,60.53,322462.0,51.8926,51.9698,51.8926,51.9613,322462.0
2020-11-03 15:50:00,60.53,60.55,60.46,60.53,196892.0,51.9613,51.9784,51.9012,51.9613,196892.0
2020-11-03 15:55:00,60.53,60.53,60.28,60.34,781716.0,51.9613,51.9613,51.7467,51.7982,781716.0
2020-11-04 09:30:00,60.55,60.7,60.54,60.56,172632.0,51.9784,52.1072,51.9698,51.987,172632.0
2020-11-04 09:35:00,60.57,60.58,60.35,60.37,208326.0,51.9956,52.0042,51.8067,51.8239,208326.0
2020-11-04 09:40:00,60.38,60.49,60.35,60.48,205586.0,51.8325,51.9269,51.8067,51.9183,205586.0
2020-11-04 09:45:00,60.48,60.6,60.46,60.57,218753.0,51.9183,52.0214,51.9012,51.9956,218753.0
2020-11-04 09:50:00,60.58,60.61,60.54,60.61,22231.0,52.0042,52.0299,51.9698,52.0299,22231.0
2020-11-04 09:55:00,60.6,60.78,60.58,60.78,112530.0,52.0214,52.1759,52.0042,52.1759,112530.0
2020-11-04 10:00:00,60.78,60.9,60.75,60.86,163387.0,52.1759,52.2789,52.1501,52.2445,163387.0
2020-11-04 10:05:00,60.86,60.91,60.83,60.87,148635.0,52.2445,52.2875,52.2188,52.2531,148635.0
2020-11-04 10:10:00,60.88,61.01,60.86,60.98,159273.0,52.2617,52.3733,52.2445,52.3476,159273.0
2020-11-04 10:15:00,60.99,61.08,60.96,61.08,116854.0,52.3561,52.4334,52.3304,52.4334,116854.0
2020-11-04 10:20:00,61.08,61.19,61.07,61.14,129374.0,52.4334,52.5278,52.4248,52.4849,129374.0
2020-11-04 10:25:00,61.15,61.16,61.06,61.09,110013.0,52.4935,52.5021,52.4162,52.442,110013.0
2020-11-04 10:30:00,61.09,61.15,61.06,61.14,111447.0,52.442,52.4935,52.4162,52.4849,111447.0
2020-11-04 10:35:00,61.14,61.14,60.98,61.0,96768.0,52.4849,52.4849,52.3476,52.3647,96768.0
2020-11-04 10:40:00,61.0,61.05,60.98,61.03,69481.0,52.3647,52.4077,52.3476,52.3905,69481.0
2020-11-04 10:45:00,61.05,61.1,60.99,61.07,203974.0,52.4077,52.4506,52.3561,52.4248,203974.0
2020-11-04 10:50:00,61.07,61.12,61.01,61.12,128754.0,52.4248,52.4677,52.3733,52.4677,128754.0
2020-11-04 10:55:00,61.12,61.15,61.09,61.13,42737.0,52.4677,52.4935,52.442,52.4763,42737.0
2020-11-04 11:00:00,61.13,61.18,61.09,61.11,72316.0,52.4763,52.5192,52.442,52.4592,72316.0
2020-11-04 11:05:00,61.11,61.13,61.02,61.02,83350.0,52.4592,52.4763,52.3819,52.3819,83350.0
2020-11-04 11:10:00,61.02,61.04,60.97,60.98,115025.0,52.3819,52.3991,52.339,52.3476,115025.0
2020-11-04 11:15:00,61.0,61.03,60.94,61.02,65502.0,52.3647,52.3905,52.3132,52.3819,65502.0
2020-11-04 11:20:00,61.02,61.13,61.0,61.12,101795.0,52.3819,52.4763,52.3647,52.4677,101795.0
2020-11-04 11:25:00,61.13,61.19,61.12,61.12,105767.0,52.4763,52.5278,52.4677,52.4677,105767.0
2020-11-04 11:30:00,61.12,61.23,61.12,61.18,104335.0,52.4677,52.5622,52.4677,52.5192,104335.0
2020-11-04 11:35:00,61.19,61.3,61.18,61.25,465575.0,52.5278,52.6223,52.5192,52.5793,465575.0
2020-11-04 11:40:00,61.25,61.26,61.19,61.2,48288.0,52.5793,52.5879,52.5278,52.5364,48288.0
2020-11-04 11:45:00,61.2,61.25,61.18,61.21,38927.0,52.5364,52.5793,52.5192,52.545,38927.0
2020-11-04 11:50:00,61.24,61.29,61.22,61.29,55242.0,52.5708,52.6137,52.5536,52.6137,55242.0
2020-11-04 11:55:00,61.28,61.44,61.28,61.4,135363.0,52.6051,52.7424,52.6051,52.7081,135363.0
2020-11-04 12:00:00,61.39,61.44,61.35,61.39,91508.0,52.6995,52.7424,52.6652,52.6995,91508.0
2020-11-04 12:05:00,61.35,61.43,61.34,61.41,89008.0,52.6652,52.7339,52.6566,52.7167,89008.0
2020-11-04 12:10:00,61.41,61.42,61.34,61.36,98413.0,52.7167,52.7253,52.6566,52.6738,98413.0
2020-11-04 12:15:00,61.37,61.38,61.31,61.33,60939.0,52.6824,52.6909,52.6308,52.648,60939.0
2020-11-04 12:20:00,61.32,61.43,61.32,61.41,124767.0,52.6394,52.7339,52.6394,52.7167,124767.0
2020-11-04 12:25:00,61.41,61.41,61.36,61.38,136591.0,52.7167,52.7167,52.6738,52.6909,136591.0
2020-11-04 12:30:00,61.38,61.45,61.37,61.44,147248.0,52.6909,52.751,52.6824,52.7424,147248.0
2020-11-04 12:35:00,61.45,61.46,61.39,61.43,126189.0,52.751,52.7596,52.6995,52.7339,126189.0
2020-11-04 12:40:00,61.44,61.48,61.4,61.45,149526.0,52.7424,52.7768,52.7081,52.751,149526.0
2020-11-04 12:45:00,61.44,61.45,61.38,61.39,158636.0,52.7424,52.751,52.6909,52.6995,158636.0
2020-11-04 12:50:00,61.39,61.4,61.29,61.3,144651.0,52.6995,52.7081,52.6137,52.6223,144651.0
2020-11-04 12:55:00,61.3,61.34,61.29,61.33,103100.0,52.6223,52.6566,52.6137,52.648,103100.0
2020-11-04 13:00:00,61.33,61.36,61.28,61.3,53838.0,52.648,52.6738,52.6051,52.6223,53838.0
2020-11-04 13:05:00,61.3,61.32,61.24,61.27,123711.0,52.6223,52.6394,52.5708,52.5965,123711.0
2020-11-04 13:10:00,61.27,61.31,61.24,61.3,128664.0,52.5965,52.6308,52.5708,52.6223,128664.0
2020-11-04 13:15:00,61.29,61.32,61.27,61.28,132124.0,52.6137,52.6394,52.5965,52.6051,132124.0
2020-11-04 13:20:00,61.28,61.29,61.25,61.28,117404.0,52.6051,52.6137,52.5793,52.6051,117404.0
2020-11-04 13:25:00,61.27,61.3,61.25,61.29,148606.0,52.5965,52.6223,52.5793,52.6137,148606.0
2020-11-04 13:30:00,61.29,61.36,61.25,61.36,143720.0,52.6137,52.6738,52.5793,52.6738,143720.0
2020-11-04 13:35:00,61.36,61.39,61.33,61.37,170254.0,52.6738,52.6995,52.648,52.6824,170254.0
2020-11-04 13:40:00,61.37,61.37,61.18,61.22,275965.0,52.6824,52.6824,52.5192,52.5536,275965.0
2020-11-04 13:45:00,61.22,61.27,61.21,61.25,189468.0,52.5536,52.5965,52.545,52.5793,189468.0
2020-11-04 13:50:00,61.24,61.27,61.21,61.26,185194.0,52.5708,52.5965,52.545,52.5879,185194.0
2020-11-04 13:55:00,61.26,61.28,61.22,61.26,154003.0,52.5879,52.6051,52.5536,52.5879,154003.0
2020-11-04 14:00:00,61.26,61.32,61.23,61.24,272028.0,52.5879,52.6394,52.5622,52.5708,272028.0
2020-11-04 14:05:00,61.24,61.29,61.22,61.25,77988.0,52.5708,52.6137,52.5536,52.5793,77988.0
2020-11-04 14:10:00,61.26,61.3,61.24,61.25,163199.0,52.5879,52.6223,52.5708,52.5793,163199.0
2020-11-04 14:15:00,61.26,61.26,61.19,61.24,243169.0,52.5879,52.5879,52.5278,52.5708,243169.0
2020-11-04 14:20:00,61.25,61.3,61.24,61.28,173142.0,52.5793,52.6223,52.5708,52.6051,173142.0
2020-11-04 14:25:00,61.28,61.28,61.24,61.26,179861.0,52.6051,52.6051,52.5708,52.5879,179861.0
2020-11-04 14:30:00,61.27,61.28,61.23,61.24,145266.0,52.5965,52.6051,52.5622,52.5708,145266.0
2020-11-04 14:35:00,61.25,61.27,61.22,61.23,168139.0,52.5793,52.5965,52.5536,52.5622,168139.0
2020-11-04 14:40:00,61.22,61.23,61.13,61.15,324949.0,52.5536,52.5622,52.4763,52.4935,324949.0
2020-11-04 14:45:00,61.15,61.19,61.14,61.15,181970.0,52.4935,52.5278,52.4849,52.4935,181970.0
2020-11-04 14:50:00,61.15,61.24,61.14,61.21,132232.0,52.4935,52.5708,52.4849,52.545,132232.0
2020-11-04 14:55:00,61.21,61.23,61.16,61.19,157860.0,52.545,52.5622,52.5021,52.5278,157860.0
2020-11-04 15:00:00,61.19,61.22,61.08,61.11,254435.0,52.5278,52.5536,52.4334,52.4592,254435.0
2020-11-04 15:05:00,61.11,61.11,61.06,61.1,239549.0,52.4592,52.4592,52.4162,52.4506,239549.0
2020-11-04 15:10:00,61.09,61.1,61.04,61.07,168301.0,52.442,52.4506,52.3991,52.4248,168301.0
2020-11-04 15:15:00,61.05,61.06,60.99,61.0,235733.0,52.4077,52.4162,52.3561,52.3647,235733.0
2020-11-04 15:20:00,61.0,61.03,60.99,61.02,212776.0,52.3647,52.3905,52.3561,52.3819,212776.0
2020-11-04 15:25:00,61.02,61.05,60.96,60.97,243835.0,52.3819,52.4077,52.3304,52.339,243835.0
2020-11-04 15:30:00,60.97,61.02,60.94,61.01,305824.0,52.339,52.3819,52.3132,52.3733,305824.0
2020-11-04 15:35:00,61.01,61.05,60.97,61.03,250653.0,52.3733,52.4077,52.339,52.3905,250653.0
2020-11-04 15:40:00,61.02,61.07,60.99,61.05,325102.0,52.3819,52.4248,52.3561,52.4077,325102.0
2020-11-04 15:45:00,61.05,61.08,60.97,60.99,287189.0,52.4077,52.4334,52.339,52.3561,287189.0
2020-11-04 15:50:00,61.0,61.06,60.96,61.04,600613.0,52.3647,52.4162,52.3304,52.3991,600613.0
2020-11-04 15:55:00,61.03,61.03,60.87,60.95,781426.0,52.3905,52.3905,52.2531,52.3218,781426.0
2020-11-05 09:30:00,62.32,62.35,62.26,62.3,185095.0,53.4979,53.5236,53.4464,53.4807,185095.0
2020-11-05 09:35:00,62.3,62.34,62.29,62.34,87181.0,53.4807,53.515,53.4721,53.515,87181.0
2020-11-05 09:40:00,62.35,62.37,62.29,62.34,107115.0,53.5236,53.5408,53.4721,53.515,107115.0
2020-11-05 09:45:00,62.34,62.39,62.28,62.29,94602.0,53.515,53.558,53.4635,53.4721,94602.0
2020-11-05 09:50:00,62.29,62.42,62.29,62.41,52772.0,53.4721,53.5837,53.4721,53.5751,52772.0
2020-11-05 09:55:00,62.41,62.46,62.41,62.41,64824.0,53.5751,53.618,53.5751,53.5751,64824.0
2020-11-05 10:00:00,62.42,62.43,62.36,62.37,127131.0,53.5837,53.5923,53.5322,53.5408,127131.0
2020-11-05 10:05:00,62.37,62.43,62.36,62.41,217111.0,53.5408,53.5923,53.5322,53.5751,217111.0
2020-11-05 10:10:00,62.41,62.44,62.38,62.43,242245.0,53.5751,53.6009,53.5494,53.5923,242245.0
2020-11-05 10:15:00,62.43,62.52,62.43,62.51,270248.0,53.5923,53.6696,53.5923,53.661,270248.0
2020-11-05 10:20:00,62.51,62.53,62.47,62.47,191050.0,53.661,53.6781,53.6266,53.6266,191050.0
2020-11-05 10:25:00,62.47,62.47,62.27,62.27,150540.0,53.6266,53.6266,53.4549,53.4549,150540.0
2020-11-05 10:30:00,62.27,62.34,62.25,62.33,103881.0,53.4549,53.515,53.4378,53.5065,103881.0
2020-11-05 10:35:00,62.32,62.36,62.27,62.3,551390.0,53.4979,53.5322,53.4549,53.4807,551390.0
2020-11-05 10:40:00,62.28,62.41,62.28,62.4,170967.0,53.4635,53.5751,53.4635,53.5665,170967.0
2020-11-05 10:45:00,62.42,62.47,62.37,62.44,92090.0,53.5837,53.6266,53.5408,53.6009,92090.0
2020-11-05 10:50:00,62.43,62.48,62.43,62.46,58967.0,53.5923,53.6352,53.5923,53.618,58967.0
2020-11-05 10:55:00,62.45,62.51,62.44,62.49,102288.0,53.6095,53.661,53.6009,53.6438,102288.0
2020-11-05 11:00:00,62.5,62.52,62.45,62.45,34849.0,53.6524,53.6696,53.6095,53.6095,34849.0
2020-11-05 11:05:00,62.45,62.47,62.39,62.39,129439.0,53.6095,53.6266,53.558,53.558,129439.0
2020-11-05 11:10:00,62.38,62.39,62.3,62.35,71183.0,53.5494,53.558,53.4807,53.5236,71183.0
2020-11-05 11:15:00,62.36,62.44,62.36,62.42,77349.0,53.5322,53.6009,53.5322,53.5837,77349.0
2020-11-05 11:20:00,62.42,62.44,62.38,62.41,30864.0,53.5837,53.6009,53.5494,53.5751,30864.0
2020-11-05 11:25:00,62.43,62.45,62.37,62.37,116483.0,53.5923,53.6095,53.5408,53.5408,116483.0
2020-11-05 11:30:00,62.38,62.4,62.33,62.39,69857.0,53.5494,53.5665,53.5065,53.558,69857.0
2020-11-05 11:35:00,62.38,62.39,62.27,62.27,50427.0,53.5494,53.558,53.4549,53.4549,50427.0
2020-11-05 11:40:00,62.28,62.31,62.28,62.3,30016.0,53.4635,53.4893,53.4635,53.4807,30016.0
2020-11-05 11:45:00,62.3,62.39,62.29,62.39,38124.0,53.4807,53.558,53.4721,53.558,38124.0
2020-11-05 11:50:00,62.39,62.39,62.3,62.3,98433.0,53.558,53.558,53.4807,53.4807,98433.0
2020-11-05 11:55:00,62.31,62.32,62.23,62.25,52294.0,53.4893,53.4979,53.4206,53.4378,52294.0
2020-11-05 12:00:00,62.26,62.3,62.24,62.28,47875.0,53.4464,53.4807,53.4292,53.4635,47875.0
2020-11-05 12:05:00,62.28,62.3,62.21,62.28,108236.0,53.4635,53.4807,53.4034,53.4635,108236.0
2020-11-05 12:10:00,62.28,62.3,62.22,62.24,61830.0,53.4635,53.4807,53.412,53.4292,61830.0
2020-11-05 12:15:00,62.25,62.25,62.15,62.16,62716.0,53.4378,53.4378,53.3519,53.3605,62716.0
2020-11-05 12:20:00,62.17,62.17,62.08,62.11,133645.0,53.3691,53.3691,53.2918,53.3176,133645.0
2020-11-05 12:25:00,62.11,62.15,62.05,62.06,39279.0,53.3176,53.3519,53.2661,53.2747,39279.0
2020-11-05 12:30:00,62.07,62.11,62.05,62.08,96645.0,53.2833,53.3176,53.2661,53.2918,96645.0
2020-11-05 12:35:00,62.08,62.18,62.08,62.17,32071.0,53.2918,53.3777,53.2918,53.3691,32071.0
2020-11-05 12:40:00,62.17,62.22,62.15,62.21,21042.0,53.3691,53.412,53.3519,53.4034,21042.0
2020-11-05 12:45:00,62.22,62.27,62.22,62.26,57506.0,53.412,53.4549,53.412,53.4464,57506.0
2020-11-05 12:50:00,62.27,62.28,62.25,62.26,51564.0,53.4549,53.4635,53.4378,53.4464,51564.0
2020-11-05 12:55:00,62.27,62.28,62.25,62.27,28113.0,53.4549,53.4635,53.4378,53.4549,28113.0
2020-11-05 13:00:00,62.28,62.36,62.27,62.34,98258.0,53.4635,53.5322,53.4549,53.515,98258.0
2020-11-05 13:05:00,62.33,62.36,62.3,62.3,51986.0,53.5065,53.5322,53.4807,53.4807,51986.0
2020-11-05 13:10:00,62.3,62.31,62.26,62.26,69802.0,53.4807,53.4893,53.4464,53.4464,69802.0
2020-11-05 13:15:00,62.26,62.26,62.22,62.23,73406.0,53.4464,53.4464,53.412,53.4206,73406.0
2020-11-05 13:20:00,62.23,62.27,62.21,62.23,19653.0,53.4206,53.4549,53.4034,53.4206,19653.0
2020-11-05 13:25:00,62.24,62.26,62.22,62.25,30290.0,53.4292,53.4464,53.412,53.4378,30290.0
2020-11-05 13:30:00,62.26,62.3,62.25,62.27,49336.0,53.4464,53.4807,53.4378,53.4549,49336.0
2020-11-05 13:35:00,62.28,62.31,62.27,62.3,16254.0,53.4635,53.4893,53.4549,53.4807,16254.0
2020-11-05 13:40:00,62.29,62.35,62.28,62.35,251577.0,53.4721,53.5236,53.4635,53.5236,251577.0
2020-11-05 13:45:00,62.35,62.36,62.33,62.35,61211.0,53.5236,53.5322,53.5065,53.5236,61211.0
2020-11-05 13:50:00,62.35,62.36,62.31,62.33,69206.0,53.5236,53.5322,53.4893,53.5065,69206.0
2020-11-05 13:55:00,62.33,62.37,62.29,62.31,91605.0,53.5065,53.5408,53.4721,53.4893,91605.0
2020-11-05 14:00:00,62.3,62.41,62.29,62.41,86749.0,53.4807,53.5751,53.4721,53.5751,86749.0
2020-11-05 14:05:00,62.4,62.41,62.33,62.35,45021.0,53.5665,53.5751,53.5065,53.5236,45021.0
2020-11-05 14:10:00,62.35,62.38,62.31,62.33,108875.0,53.5236,53.5494,53.4893,53.5065,108875.0
2020-11-05 14:15:00,62.34,62.37,62.33,62.35,86590.0,53.515,53.5408,53.5065,53.5236,86590.0
2020-11-05 14:20:00,62.35,62.44,62.33,62.42,33698.0,53.5236,53.6009,53.5065,53.5837,33698.0
2020-11-05 14:25:00,62.42,62.46,62.41,62.44,50569.0,53.5837,53.618,53.5751,53.6009,50569.0
2020-11-05 14:30:00,62.43,62.47,62.42,62.45,35490.0,53.5923,53.6266,53.5837,53.6095,35490.0
2020-11-05 14:35:00,62.45,62.47,62.38,62.42,60699.0,53.6095,53.6266,53.5494,53.5837,60699.0
2020-11-05 14:40:00,62.41,62.51,62.4,62.51,119263.0,53.5751,53.661,53.5665,53.661,119263.0
2020-11-05 14:45:00,62.51,62.51,62.42,62.42,58415.0,53.661,53.661,53.5837,53.5837,58415.0
2020-11-05 14:50:00,62.42,62.43,62.34,62.4,42349.0,53.5837,53.5923,53.515,53.5665,42349.0
2020-11-05 14:55:00,62.41,62.48,62.36,62.47,50533.0,53.5751,53.6352,53.5322,53.6266,50533.0
2020-11-05 15:00:00,62.46,62.49,62.45,62.46,42851.0,53.618,53.6438,53.6095,53.618,42851.0
2020-11-05 15:05:00,62.46,62.46,62.37,62.39,45505.0,53.618,53.618,53.5408,53.558,45505.0
2020-11-05 15:10:00,62.4,62.42,62.32,62.32,102129.0,53.5665,53.5837,53.4979,53.4979,102129.0
2020-11-05 15:15:00,62.34,62.36,62.31,62.33,41499.0,53.515,53.5322,53.4893,53.5065,41499.0
2020-11-05 15:20:00,62.33,62.4,62.33,62.39,33900.0,53.5065,53.5665,53.5065,53.558,33900.0
2020-11-05 15:25:00,62.37,62.39,62.34,62.36,62519.0,53.5408,53.558,53.515,53.5322,62519.0
2020-11-05 15:30:00,62.36,62.37,62.25,62.25,152132.0,53.5322,53.5408,53.4378,53.4378,152132.0
2020-11-05 15:35:00,62.26,62.28,62.2,62.21,174595.0,53.4464,53.4635,53.3949,53.4034,174595.0
2020-11-05 15:40:00,62.21,62.27,62.21,62.25,287754.0,53.4034,53.4549,53.4034,53.4378,287754.0
2020-11-05 15:45:00,62.25,62.31,62.23,62.29,322121.0,53.4378,53.4893,53.4206,53.4721,322121.0
2020-11-05 15:50:00,62.29,62.41,62.28,62.4,402763.0,53.4721,53.5751,53.4635,53.5665,402763.0
2020-11-05 15:55:00,62.4,62.47,62.37,62.43,638790.0,53.5665,53.6266,53.5408,53.5923,638790.0
2020-11-06 09:30:00,62.66,62.69,62.54,62.61,177422.0,53.7897,53.8155,53.6867,53.7468,177422.0
2020-11-06 09:35:00,62.61,62.63,62.5,62.5,126492.0,53.7468,53.764,53.6524,53.6524,126492.0
2020-11-06 09:40:00,62.48,62.55,62.46,62.5,88625.0,53.6352,53.6953,53.618,53.6524,88625.0
2020-11-06 09:45:00,62.5,62.59,62.5,62.52,332396.0,53.6524,53.7296,53.6524,53.6696,332396.0
2020-11-06 09:50:00,62.53,62.55,62.47,62.53,160790.0,53.6781,53.6953,53.6266,53.6781,160790.0
2020-11-06 09:55:00,62.52,62.55,62.44,62.54,136262.0,53.6696,53.6953,53.6009,53.6867,136262.0
2020-11-06 10:00:00,62.56,62.61,62.52,62.54,165966.0,53.7039,53.7468,53.6696,53.6867,165966.0
2020-11-06 10:05:00,62.53,62.63,62.52,62.61,158624.0,53.6781,53.764,53.6696,53.7468,158624.0
2020-11-06 10:10:00,62.6,62.67,62.6,62.64,223480.0,53.7382,53.7983,53.7382,53.7726,223480.0
2020-11-06 10:15:00,62.63,62.68,62.62,62.67,52342.0,53.764,53.8069,53.7554,53.7983,52342.0
2020-11-06 10:20:00,62.67,62.71,62.63,62.69,89458.0,53.7983,53.8327,53.764,53.8155,89458.0
2020-11-06 10:25:00,62.7,62.74,62.68,62.7,41625.0,53.8241,53.8584,53.8069,53.8241,41625.0
2020-11-06 10:30:00,62.7,62.72,62.61,62.63,136169.0,53.8241,53.8412,53.7468,53.764,136169.0
2020-11-06 10:35:00,62.62,62.66,62.61,62.61,117028.0,53.7554,53.7897,53.7468,53.7468,117028.0
2020-11-06 10:40:00,62.61,62.7,62.6,62.67,26375.0,53.7468,53.8241,53.7382,53.7983,26375.0
2020-11-06 10:45:00,62.66,62.7,62.64,62.67,44189.0,53.7897,53.8241,53.7726,53.7983,44189.0
2020-11-06 10:50:00,62.66,62.75,62.66,62.72,86792.0,53.7897,53.867,53.7897,53.8412,86792.0
2020-11-06 10:55:00,62.71,62.73,62.48,62.54,220050.0,53.8327,53.8498,53.6352,53.6867,220050.0
2020-11-06 11:00:00,62.54,62.66,62.51,62.63,241945.0,53.6867,53.7897,53.661,53.764,241945.0
2020-11-06 11:05:00,62.62,62.68,62.62,62.67,65062.0,53.7554,53.8069,53.7554,53.7983,65062.0
2020-11-06 11:10:00,62.66,62.67,62.56,62.59,94091.0,53.7897,53.7983,53.7039,53.7296,94091.0
2020-11-06 11:15:00,62.59,62.67,62.55,62.63,71634.0,53.7296,53.7983,53.6953,53.764,71634.0
2020-11-06 11:20:00,62.62,62.63,62.55,62.61,132947.0,53.7554,53.764,53.6953,53.7468,132947.0
2020-11-06 11:25:00,62.6,62.62,62.56,62.6,101828.0,53.7382,53.7554,53.7039,53.7382,101828.0
2020-11-06 11:30:00,62.59,62.62,62.56,62.61,117805.0,53.7296,53.7554,53.7039,53.7468,117805.0
2020-11-06 11:35:00,62.61,62.7,62.61,62.69,68897.0,53.7468,53.8241,53.7468,53.8155,68897.0
2020-11-06 11:40:00,62.69,62.7,62.66,62.67,98030.0,53.8155,53.8241,53.7897,53.7983,98030.0
2020-11-06 11:45:00,62.67,62.69,62.64,62.67,35279.0,53.7983,53.8155,53.7726,53.7983,35279.0
2020-11-06 11:50:00,62.67,62.73,62.66,62.67,55819.0,53.7983,53.8498,53.7897,53.7983,55819.0
2020-11-06 11:55:00,62.68,62.69,62.61,62.68,33149.0,53.8069,53.8155,53.7468,53.8069,33149.0
2020-11-06 12:00:00,62.68,62.73,62.67,62.7,22256.0,53.8069,53.8498,53.7983,53.8241,22256.0
2020-11-06 12:05:00,62.7,62.71,62.67,62.69,25213.0,53.8241,53.8327,53.7983,53.8155,25213.0
2020-11-06 12:10:00,62.69,62.7,62.62,62.64,50603.0,53.8155,53.8241,53.7554,53.7726,50603.0
2020-11-06 12:15:00,62.64,62.65,62.58,62.64,101842.0,53.7726,53.7812,53.7211,53.7726,101842.0
2020-11-06 12:20:00,62.64,62.68,62.63,62.65,29606.0,53.7726,53.8069,53.764,53.7812,29606.0
2020-11-06 12:25:00,62.65,62.67,62.61,62.63,32279.0,53.7812,53.7983,53.7468,53.764,32279.0
2020-11-06 12:30:00,62.63,62.66,62.63,62.64,77782.0,53.764,53.7897,53.764,53.7726,77782.0
2020-11-06 12:35:00,62.63,62.64,62.59,62.62,79650.0,53.764,53.7726,53.7296,53.7554,79650.0
2020-11-06 12:40:00,62.63,62.68,62.62,62.68,63363.0,53.764,53.8069,53.7554,53.8069,63363.0
2020-11-06 12:45:00,62.67,62.68,62.64,62.66,123030.0,53.7983,53.8069,53.7726,53.7897,123030.0
2020-11-06 12:50:00,62.66,62.7,62.66,62.69,82887.0,53.7897,53.8241,53.7897,53.8155,82887.0
2020-11-06 12:55:00,62.68,62.69,62.63,62.65,29065.0,53.8069,53.8155,53.764,53.7812,29065.0
2020-11-06 13:00:00,62.66,62.69,62.65,62.69,67603.0,53.7897,53.8155,53.7812,53.8155,67603.0
2020-11-06 13:05:00,62.69,62.69,62.67,62.69,12506.0,53.8155,53.8155,53.7983,53.8155,12506.0
2020-11-06 13:10:00,62.69,62.72,62.69,62.7,10088.0,53.8155,53.8412,53.8155,53.8241,10088.0
2020-11-06 13:15:00,62.71,62.72,62.69,62.72,20438.0,53.8327,53.8412,53.8155,53.8412,20438.0
2020-11-06 13:20:00,62.71,62.73,62.69,62.71,32774.0,53.8327,53.8498,53.8155,53.8327,32774.0
2020-11-06 13:25:00,62.72,62.74,62.71,62.72,83695.0,53.8412,53.8584,53.8327,53.8412,83695.0
2020-11-06 13:30:00,62.72,62.73,62.7,62.72,21669.0,53.8412,53.8498,53.8241,53.8412,21669.0
2020-11-06 13:35:00,62.71,62.74,62.71,62.73,92818.0,53.8327,53.8584,53.8327,53.8498,92818.0
2020-11-06 13:40:00,62.73,62.73,62.7,62.71,34942.0,53.8498,53.8498,53.8241,53.8327,34942.0
2020-11-06 13:45:00,62.71,62.74,62.71,62.72,39569.0,53.8327,53.8584,53.8327,53.8412,39569.0
2020-11-06 13:50:00,62.73,62.74,62.71,62.73,56374.0,53.8498,53.8584,53.8327,53.8498,56374.0
2020-11-06 13:55:00,62.72,62.75,62.71,62.72,78681.0,53.8412,53.867,53.8327,53.8412,78681.0
2020-11-06 14:00:00,62.73,62.76,62.69,62.7,124527.0,53.8498,53.8756,53.8155,53.8241,124527.0
2020-11-06 14:05:00,62.72,62.75,62.71,62.74,31592.0,53.8412,53.867,53.8327,53.8584,31592.0
2020-11-06 14:10:00,62.74,62.75,62.72,62.75,19450.0,53.8584,53.867,53.8412,53.867,19450.0
2020-11-06 14:15:00,62.75,62.77,62.73,62.74,47805.0,53.867,53.8842,53.8498,53.8584,47805.0
2020-11-06 14:20:00,62.74,62.76,62.72,62.76,20537.0,53.8584,53.8756,53.8412,53.8756,20537.0
2020-11-06 14:25:00,62.74,62.76,62.73,62.75,73216.0,53.8584,53.8756,53.8498,53.867,73216.0
2020-11-06 14:30:00,62.75,62.78,62.74,62.76,21171.0,53.867,53.8927,53.8584,53.8756,21171.0
2020-11-06 14:35:00,62.77,62.77,62.7,62.71,24828.0,53.8842,53.8842,53.8241,53.8327,24828.0
2020-11-06 14:40:00,62.7,62.72,62.67,62.68,56425.0,53.8241,53.8412,53.7983,53.8069,56425.0
2020-11-06 14:45:00,62.67,62.69,62.66,62.68,30088.0,53.7983,53.8155,53.7897,53.8069,30088.0
2020-11-06 14:50:00,62.68,62.71,62.67,62.69,22436.0,53.8069,53.8327,53.7983,53.8155,22436.0
2020-11-06 14:55:00,62.7,62.7,62.67,62.69,29465.0,53.8241,53.8241,53.7983,53.8155,29465.0
2020-11-06 15:00:00,62.69,62.69,62.59,62.61,42912.0,53.8155,53.8155,53.7296,53.7468,42912.0
2020-11-06 15:05:00,62.62,62.62,62.58,62.6,42840.0,53.7554,53.7554,53.7211,53.7382,42840.0
2020-11-06 15:10:00,62.59,62.64,62.58,62.63,42712.0,53.7296,53.7726,53.7211,53.764,42712.0
2020-11-06 15:15:00,62.62,62.64,62.58,62.58,69186.0,53.7554,53.7726,53.7211,53.7211,69186.0
2020-11-06 15:20:00,62.59,62.6,62.55,62.59,39588.0,53.7296,53.7382,53.6953,53.7296,39588.0
2020-11-06 15:25:00,62.59,62.65,62.57,62.65,68106.0,53.7296,53.7812,53.7125,53.7812,68106.0
2020-11-06 15:30:00,62.64,62.69,62.63,62.69,129395.0,53.7726,53.8155,53.764,53.8155,129395.0
2020-11-06 15:35:00,62.69,62.72,62.68,62.71,28057.0,53.8155,53.8412,53.8069,53.8327,28057.0
2020-11-06 15:40:00,62.71,62.76,62.71,62.76,37870.0,53.8327,53.8756,53.8327,53.8756,37870.0
2020-11-06 15:45:00,62.77,62.83,62.77,62.81,43641.0,53.8842,53.9357,53.8842,53.9185,43641.0
2020-11-06 15:50:00,62.81,62.82,62.7,62.71,154846.0,53.9185,53.9271,53.8241,53.8327,154846.0
2020-11-06 15:55:00,62.7,62.7,62.5,62.58,392223.0,53.8241,53.8241,53.6524,53.7211,392223.0
2020-11-09 09:30:00,65.59,65.6,65.25,65.28,331715.0,56.305,56.3135,56.0131,56.0388,331715.0
2020-11-09 09:35:00,65.28,65.4,65.16,65.17,411799.0,56.0388,56.1419,55.9358,55.9444,411799.0
2020-11-09 09:40:00,65.18,65.22,65.05,65.14,161279.0,55.953,55.9873,55.8414,55.9187,161279.0
2020-11-09 09:45:00,65.12,65.3,65.12,65.28,249835.0,55.9015,56.056,55.9015,56.0388,249835.0
2020-11-09 09:50:00,65.25,65.27,65.09,65.15,120623.0,56.0131,56.0303,55.8757,55.9272,120623.0
2020-11-09 09:55:00,65.11,65.14,64.95,64.95,172415.0,55.8929,55.9187,55.7556,55.7556,172415.0
2020-11-09 10:00:00,64.97,65.28,64.96,65.28,359300.0,55.7727,56.0388,55.7641,56.0388,359300.0
2020-11-09 10:05:00,65.29,65.3,65.03,65.07,212667.0,56.0474,56.056,55.8242,55.8586,212667.0
2020-11-09 10:10:00,65.06,65.2,65.06,65.17,207203.0,55.85,55.9702,55.85,55.9444,207203.0
2020-11-09 10:15:00,65.18,65.3,65.13,65.29,229490.0,55.953,56.056,55.9101,56.0474,229490.0
2020-11-09 10:20:00,65.29,65.3,65.12,65.16,160816.0,56.0474,56.056,55.9015,55.9358,160816.0
2020-11-09 10:25:00,65.15,65.18,65.07,65.07,92159.0,55.9272,55.953,55.8586,55.8586,92159.0
2020-11-09 10:30:00,65.08,65.16,65.0,65.04,172971.0,55.8672,55.9358,55.7985,55.8328,172971.0
2020-11-09 10:35:00,65.02,65.03,64.83,64.87,172964.0,55.8157,55.8242,55.6525,55.6869,172964.0
2020-11-09 10:40:00,64.88,64.94,64.83,64.88,166460.0,55.6955,55.747,55.6525,55.6955,166460.0
2020-11-09 10:45:00,64.87,64.88,64.66,64.73,211738.0,55.6869,55.6955,55.5066,55.5667,211738.0
2020-11-09 10:50:00,64.73,64.82,64.72,64.8,123116.0,55.5667,55.644,55.5581,55.6268,123116.0
2020-11-09 10:55:00,64.78,64.9,64.68,64.89,157316.0,55.6096,55.7126,55.5238,55.7041,157316.0
2020-11-09 11:00:00,64.88,64.91,64.67,64.69,188820.0,55.6955,55.7212,55.5152,55.5324,188820.0
2020-11-09 11:05:00,64.7,64.81,64.68,64.8,166770.0,55.541,55.6354,55.5238,55.6268,166770.0
2020-11-09 11:10:00,64.8,64.82,64.6,64.66,103724.0,55.6268,55.644,55.4551,55.5066,103724.0
2020-11-09 11:15:00,64.66,64.78,64.62,64.71,218303.0,55.5066,55.6096,55.4723,55.5495,218303.0
2020-11-09 11:20:00,64.7,64.76,64.65,64.75,157028.0,55.541,55.5925,55.498,55.5839,157028.0
2020-11-09 11:25:00,64.75,64.81,64.68,64.81,255960.0,55.5839,55.6354,55.5238,55.6354,255960.0
2020-11-09 11:30:00,64.8,64.83,64.71,64.75,170440.0,55.6268,55.6525,55.5495,55.5839,170440.0
2020-11-09 11:35:00,64.75,64.85,64.75,64.82,79696.0,55.5839,55.6697,55.5839,55.644,79696.0
2020-11-09 11:40:00,64.81,64.82,64.7,64.75,202737.0,55.6354,55.644,55.541,55.5839,202737.0
2020-11-09 11:45:00,64.77,64.78,64.66,64.66,120453.0,55.601,55.6096,55.5066,55.5066,120453.0
2020-11-09 11:50:00,64.66,64.66,64.57,64.65,205780.0,55.5066,55.5066,55.4294,55.498,205780.0
2020-11-09 11:55:00,64.66,64.69,64.61,64.64,109417.0,55.5066,55.5324,55.4637,55.4894,109417.0
2020-11-09 12:00:00,64.64,64.72,64.64,64.69,111420.0,55.4894,55.5581,55.4894,55.5324,111420.0
2020-11-09 12:05:00,64.69,64.8,64.66,64.76,305608.0,55.5324,55.6268,55.5066,55.5925,305608.0
2020-11-09 12:10:00,64.76,64.76,64.67,64.72,105206.0,55.5925,55.5925,55.5152,55.5581,105206.0
2020-11-09 12:15:00,64.71,64.73,64.65,64.72,86820.0,55.5495,55.5667,55.498,55.5581,86820.0
2020-11-09 12:20:00,64.71,64.87,64.71,64.87,87155.0,55.5495,55.6869,55.5495,55.6869,87155.0
2020-11-09 12:25:00,64.86,64.9,64.85,64.88,70130.0,55.6783,55.7126,55.6697,55.6955,70130.0
2020-11-09 12:30:00,64.87,64.93,64.84,64.92,189146.0,55.6869,55.7384,55.6611,55.7298,189146.0
2020-11-09 12:35:00,64.89,64.93,64.87,64.93,44091.0,55.7041,55.7384,55.6869,55.7384,44091.0
2020-11-09 12:40:00,64.94,64.94,64.87,64.9,81537.0,55.747,55.747,55.6869,55.7126,81537.0
2020-11-09 12:45:00,64.9,64.93,64.83,64.85,61446.0,55.7126,55.7384,55.6525,55.6697,61446.0
2020-11-09 12:50:00,64.86,64.9,64.82,64.85,48911.0,55.6783,55.7126,55.644,55.6697,48911.0
2020-11-09 12:55:00,64.85,64.91,64.82,64.91,30371.0,55.6697,55.7212,55.644,55.7212,30371.0
2020-11-09 13:00:00,64.92,64.95,64.89,64.92,84389.0,55.7298,55.7556,55.7041,55.7298,84389.0
2020-11-09 13:05:00,64.92,64.97,64.92,64.96,99581.0,55.7298,55.7727,55.7298,55.7641,99581.0
2020-11-09 13:10:00,64.96,64.97,64.9,64.93,46460.0,55.7641,55.7727,55.7126,55.7384,46460.0
2020-11-09 13:15:00,64.93,64.93,64.87,64.87,46770.0,55.7384,55.7384,55.6869,55.6869,46770.0
2020-11-09 13:20:00,64.87,64.88,64.83,64.84,43137.0,55.6869,55.6955,55.6525,55.6611,43137.0
2020-11-09 13:25:00,64.84,64.85,64.79,64.84,27324.0,55.6611,55.6697,55.6182,55.6611,27324.0
2020-11-09 13:30:00,64.86,64.87,64.83,64.86,124596.0,55.6783,55.6869,55.6525,55.6783,124596.0
2020-11-09 13:35:00,64.85,64.86,64.8,64.81,62870.0,55.6697,55.6783,55.6268,55.6354,62870.0
2020-11-09 13:40:00,64.8,64.81,64.77,64.78,24394.0,55.6268,55.6354,55.601,55.6096,24394.0
2020-11-09 13:45:00,64.78,64.82,64.77,64.8,25638.0,55.6096,55.644,55.601,55.6268,25638.0
2020-11-09 13:50:00,64.8,64.83,64.74,64.76,51284.0,55.6268,55.6525,55.5753,55.5925,51284.0
2020-11-09 13:55:00,64.76,64.82,64.74,64.8,48997.0,55.5925,55.644,55.5753,55.6268,48997.0
2020-11-09 14:00:00,64.8,64.83,64.76,64.79,105179.0,55.6268,55.6525,55.5925,55.6182,105179.0
2020-11-09 14:05:00,64.79,64.83,64.77,64.77,77194.0,55.6182,55.6525,55.601,55.601,77194.0
2020-11-09 14:10:00,64.76,64.78,64.73,64.75,49440.0,55.5925,55.6096,55.5667,55.5839,49440.0
2020-11-09 14:15:00,64.76,64.79,64.73,64.76,70632.0,55.5925,55.6182,55.5667,55.5925,70632.0
2020-11-09 14:20:00,64.76,64.76,64.64,64.67,66405.0,55.5925,55.5925,55.4894,55.5152,66405.0
2020-11-09 14:25:00,64.65,64.72,64.64,64.69,44150.0,55.498,55.5581,55.4894,55.5324,44150.0
2020-11-09 14:30:00,64.68,64.68,64.62,64.64,116519.0,55.5238,55.5238,55.4723,55.4894,116519.0
2020-11-09 14:35:00,64.63,64.73,64.63,64.72,54834.0,55.4809,55.5667,55.4809,55.5581,54834.0
2020-11-09 14:40:00,64.7,64.76,64.68,64.74,72686.0,55.541,55.5925,55.5238,55.5753,72686.0
2020-11-09 14:45:00,64.74,64.78,64.71,64.77,39399.0,55.5753,55.6096,55.5495,55.601,39399.0
2020-11-09 14:50:00,64.77,64.77,64.69,64.72,55920.0,55.601,55.601,55.5324,55.5581,55920.0
2020-11-09 14:55:00,64.74,64.79,64.74,64.78,62819.0,55.5753,55.6182,55.5753,55.6096,62819.0
2020-11-09 15:00:00,64.78,64.84,64.73,64.84,69527.0,55.6096,55.6611,55.5667,55.6611,69527.0
2020-11-09 15:05:00,64.84,64.84,64.77,64.79,85094.0,55.6611,55.6611,55.601,55.6182,85094.0
2020-11-09 15:10:00,64.81,64.82,64.74,64.75,202893.0,55.6354,55.644,55.5753,55.5839,202893.0
2020-11-09 15:15:00,64.75,64.84,64.74,64.77,160859.0,55.5839,55.6611,55.5753,55.601,160859.0
2020-11-09 15:20:00,64.77,64.77,64.69,64.73,148878.0,55.601,55.601,55.5324,55.5667,148878.0
2020-11-09 15:25:00,64.72,64.73,64.62,64.63,178359.0,55.5581,55.5667,55.4723,55.4809,178359.0
2020-11-09 15:30:00,64.63,64.75,64.63,64.69,198117.0,55.4809,55.5839,55.4809,55.5324,198117.0
2020-11-09 15:35:00,64.68,64.73,64.65,64.73,134363.0,55.5238,55.5667,55.498,55.5667,134363.0
2020-11-09 15:40:00,64.73,64.74,64.64,64.7,191671.0,55.5667,55.5753,55.4894,55.541,191671.0
2020-11-09 15:45:00,64.71,64.72,64.59,64.62,112731.0,55.5495,55.5581,55.4465,55.4723,112731.0
2020-11-09 15:50:00,64.61,64.61,64.42,64.46,236353.0,55.4637,55.4637,55.3006,55.3349,236353.0
2020-11-09 15:55:00,64.46,64.47,64.35,64.37,699536.0,55.3349,55.3435,55.2405,55.2577,699536.0
2020-11-10 09:30:00,64.83,64.9,64.79,64.81,284694.0,55.6525,55.7126,55.6182,55.6354,284694.0
2020-11-10 09:35:00,64.8,64.82,64.7,64.77,239548.0,55.6268,55.644,55.541,55.601,239548.0
2020-11-10 09:40:00,64.78,64.81,64.67,64.75,216225.0,55.6096,55.6354,55.5152,55.5839,216225.0
2020-11-10 09:45:00,64.75,64.81,64.71,64.81,90435.0,55.5839,55.6354,55.5495,55.6354,90435.0
2020-11-10 09:50:00,64.8,64.89,64.8,64.84,283575.0,55.6268,55.7041,55.6268,55.6611,283575.0
2020-11-10 09:55:00,64.84,64.94,64.83,64.92,84991.0,55.6611,55.747,55.6525,55.7298,84991.0
2020-11-10 10:00:00,64.93,65.08,64.89,65.07,126431.0,55.7384,55.8672,55.7041,55.8586,126431.0
2020-11-10 10:05:00,65.08,65.12,64.97,65.06,167010.0,55.8672,55.9015,55.7727,55.85,167010.0
2020-11-10 10:10:00,65.07,65.17,65.06,65.11,99768.0,55.8586,55.9444,55.85,55.8929,99768.0
2020-11-10 10:15:00,65.08,65.14,65.05,65.09,90528.0,55.8672,55.9187,55.8414,55.8757,90528.0
2020-11-10 10:20:00,65.09,65.1,64.89,64.89,62281.0,55.8757,55.8843,55.7041,55.7041,62281.0
2020-11-10 10:25:00,64.91,64.92,64.86,64.87,91729.0,55.7212,55.7298,55.6783,55.6869,91729.0
2020-11-10 10:30:00,64.87,64.92,64.8,64.9,125344.0,55.6869,55.7298,55.6268,55.7126,125344.0
2020-11-10 10:35:00,64.89,64.93,64.72,64.76,240504.0,55.7041,55.7384,55.5581,55.5925,240504.0
2020-11-10 10:40:00,64.75,64.78,64.67,64.73,148483.0,55.5839,55.6096,55.5152,55.5667,148483.0
2020-11-10 10:45:00,64.73,64.83,64.73,64.83,161838.0,55.5667,55.6525,55.5667,55.6525,161838.0
2020-11-10 10:50:00,64.83,64.85,64.77,64.8,98884.0,55.6525,55.6697,55.601,55.6268,98884.0
2020-11-10 10:55:00,64.8,64.89,64.79,64.87,88456.0,55.6268,55.7041,55.6182,55.6869,88456.0
2020-11-10 11:00:00,64.86,64.98,64.84,64.97,50807.0,55.6783,55.7813,55.6611,55.7727,50807.0
2020-11-10 11:05:00,64.97,65.0,64.94,64.98,52254.0,55.7727,55.7985,55.747,55.7813,52254.0
2020-11-10 11:10:00,64.97,65.02,64.97,65.01,36227.0,55.7727,55.8157,55.7727,55.8071,36227.0
2020-11-10 11:15:00,65.01,65.04,64.94,64.95,67062.0,55.8071,55.8328,55.747,55.7556,67062.0
2020-11-10 11:20:00,64.94,64.98,64.92,64.96,42558.0,55.747,55.7813,55.7298,55.7641,42558.0
2020-11-10 11:25:00,64.97,65.11,64.95,65.09,135639.0,55.7727,55.8929,55.7556,55.8757,135639.0
2020-11-10 11:30:00,65.09,65.1,64.94,64.94,141955.0,55.8757,55.8843,55.747,55.747,141955.0
2020-11-10 11:35:00,64.95,64.95,64.87,64.89,114563.0,55.7556,55.7556,55.6869,55.7041,114563.0
2020-11-10 11:40:00,64.89,65.02,64.89,64.99,420433.0,55.7041,55.8157,55.7041,55.7899,420433.0
2020-11-10 11:45:00,64.98,65.01,64.96,64.96,115143.0,55.7813,55.8071,55.7641,55.7641,115143.0
2020-11-10 11:50:00,64.95,64.98,64.89,64.92,78478.0,55.7556,55.7813,55.7041,55.7298,78478.0
2020-11-10 11:55:00,64.92,65.01,64.92,64.99,46292.0,55.7298,55.8071,55.7298,55.7899,46292.0
2020-11-10 12:00:00,64.99,65.1,64.98,65.09,73008.0,55.7899,55.8843,55.7813,55.8757,73008.0
2020-11-10 12:05:00,65.1,65.15,65.07,65.13,46049.0,55.8843,55.9272,55.8586,55.9101,46049.0
2020-11-10 12:10:00,65.13,65.16,65.11,65.16,114242.0,55.9101,55.9358,55.8929,55.9358,114242.0
2020-11-10 12:15:00,65.16,65.18,65.14,65.16,255895.0,55.9358,55.953,55.9187,55.9358,255895.0
2020-11-10 12:20:00,65.16,65.19,65.14,65.17,46544.0,55.9358,55.9616,55.9187,55.9444,46544.0
2020-11-10 12:25:00,65.17,65.17,65.09,65.1,53052.0,55.9444,55.9444,55.8757,55.8843,53052.0
2020-11-10 12:30:00,65.11,65.15,65.1,65.12,48848.0,55.8929,55.9272,55.8843,55.9015,48848.0
2020-11-10 12:35:00,65.1,65.1,65.06,65.07,63656.0,55.8843,55.8843,55.85,55.8586,63656.0
2020-11-10 12:40:00,65.08,65.13,65.06,65.11,26566.0,55.8672,55.9101,55.85,55.8929,26566.0
2020-11-10 12:45:00,65.12,65.2,65.11,65.19,94043.0,55.9015,55.9702,55.8929,55.9616,94043.0
2020-11-10 12:50:00,65.18,65.19,65.11,65.12,25971.0,55.953,55.9616,55.8929,55.9015,25971.0
2020-11-10 12:55:00,65.12,65.14,65.09,65.09,52074.0,55.9015,55.9187,55.8757,55.8757,52074.0
2020-11-10 13:00:00,65.12,65.14,65.1,65.13,61228.0,55.9015,55.9187,55.8843,55.9101,61228.0
2020-11-10 13:05:00,65.14,65.15,65.09,65.11,33171.0,55.9187,55.9272,55.8757,55.8929,33171.0
2020-11-10 13:10:00,65.11,65.11,65.03,65.03,59354.0,55.8929,55.8929,55.8242,55.8242,59354.0
2020-11-10 13:15:00,65.04,65.05,65.0,65.02,47376.0,55.8328,55.8414,55.7985,55.8157,47376.0
2020-11-10 13:20:00,65.02,65.03,64.9,64.91,101469.0,55.8157,55.8242,55.7126,55.7212,101469.0
2020-11-10 13:25:00,64.91,64.95,64.89,64.94,27503.0,55.7212,55.7556,55.7041,55.747,27503.0
2020-11-10 13:30:00,64.93,64.94,64.88,64.89,58910.0,55.7384,55.747,55.6955,55.7041,58910.0
2020-11-10 13:35:00,64.89,65.0,64.88,64.99,35972.0,55.7041,55.7985,55.6955,55.7899,35972.0
2020-11-10 13:40:00,64.99,65.02,64.98,65.01,25031.0,55.7899,55.8157,55.7813,55.8071,25031.0
2020-11-10 13:45:00,65.01,65.03,64.99,65.0,156691.0,55.8071,55.8242,55.7899,55.7985,156691.0
2020-11-10 13:50:00,65.01,65.07,65.0,65.06,54357.0,55.8071,55.8586,55.7985,55.85,54357.0
2020-11-10 13:55:00,65.06,65.09,65.04,65.08,134405.0,55.85,55.8757,55.8328,55.8672,134405.0
2020-11-10 14:00:00,65.08,65.09,65.02,65.05,83581.0,55.8672,55.8757,55.8157,55.8414,83581.0
2020-11-10 14:05:00,65.04,65.09,65.04,65.08,44311.0,55.8328,55.8757,55.8328,55.8672,44311.0
2020-11-10 14:10:00,65.1,65.1,64.97,65.05,57138.0,55.8843,55.8843,55.7727,55.8414,57138.0
2020-11-10 14:15:00,65.05,65.05,64.98,65.03,72292.0,55.8414,55.8414,55.7813,55.8242,72292.0
2020-11-10 14:20:00,65.03,65.07,64.98,65.06,114782.0,55.8242,55.8586,55.7813,55.85,114782.0
2020-11-10 14:25:00,65.06,65.1,64.96,64.99,115840.0,55.85,55.8843,55.7641,55.7899,115840.0
2020-11-10 14:30:00,64.98,65.09,64.98,65.06,115886.0,55.7813,55.8757,55.7813,55.85,115886.0
2020-11-10 14:35:00,65.07,65.09,64.99,65.05,57516.0,55.8586,55.8757,55.7899,55.8414,57516.0
2020-11-10 14:40:00,65.06,65.11,64.98,65.02,107415.0,55.85,55.8929,55.7813,55.8157,107415.0
2020-11-10 14:45:00,65.02,65.04,64.95,64.98,110251.0,55.8157,55.8328,55.7556,55.7813,110251.0
2020-11-10 14:50:00,64.98,65.05,64.96,65.02,104229.0,55.7813,55.8414,55.7641,55.8157,104229.0
2020-11-10 14:55:00,65.02,65.06,64.99,65.03,110110.0,55.8157,55.85,55.7899,55.8242,110110.0
2020-11-10 15:00:00,65.03,65.07,64.99,64.99,53429.0,55.8242,55.8586,55.7899,55.7899,53429.0
2020-11-10 15:05:00,64.99,65.01,64.92,64.94,44992.0,55.7899,55.8071,55.7298,55.747,44992.0
2020-11-10 15:10:00,64.94,64.98,64.89,64.89,106414.0,55.747,55.7813,55.7041,55.7041,106414.0
2020-11-10 15:15:00,64.89,65.02,64.89,65.01,79450.0,55.7041,55.8157,55.7041,55.8071,79450.0
2020-11-10 15:20:00,65.02,65.05,65.0,65.02,77003.0,55.8157,55.8414,55.7985,55.8157,77003.0
2020-11-10 15:25:00,65.02,65.04,64.97,65.03,139631.0,55.8157,55.8328,55.7727,55.8242,139631.0
2020-11-10 15:30:00,65.01,65.03,64.95,64.98,93333.0,55.8071,55.8242,55.7556,55.7813,93333.0
2020-11-10 15:35:00,64.98,65.0,64.9,64.92,77226.0,55.7813,55.7985,55.7126,55.7298,77226.0
2020-11-10 15:40:00,64.92,65.03,64.92,65.01,118501.0,55.7298,55.8242,55.7298,55.8071,118501.0
2020-11-10 15:45:00,65.01,65.04,64.95,64.99,132350.0,55.8071,55.8328,55.7556,55.7899,132350.0
2020-11-10 15:50:00,64.99,65.0,64.86,64.92,140799.0,55.7899,55.7985,55.6783,55.7298,140799.0
2020-11-10 15:55:00,64.92,64.93,64.8,64.85,412083.0,55.7298,55.7384,55.6268,55.6697,412083.0
2020-11-11 09:30:00,65.29,65.3,65.2,65.23,195066.0,56.0474,56.056,55.9702,55.9959,195066.0
2020-11-11 09:35:00,65.23,65.27,65.22,65.24,135381.0,55.9959,56.0303,55.9873,56.0045,135381.0
2020-11-11 09:40:00,65.23,65.32,65.21,65.32,108429.0,55.9959,56.0732,55.9788,56.0732,108429.0
2020-11-11 09:45:00,65.33,65.33,65.26,65.31,133681.0,56.0818,56.0818,56.0217,56.0646,133681.0
2020-11-11 09:50:00,65.31,65.35,65.28,65.33,94855.0,56.0646,56.0989,56.0388,56.0818,94855.0
2020-11-11 09:55:00,65.32,65.34,65.2,65.25,67661.0,56.0732,56.0904,55.9702,56.0131,67661.0
2020-11-11 10:00:00,65.27,65.31,65.2,65.23,58452.0,56.0303,56.0646,55.9702,55.9959,58452.0
2020-11-11 10:05:00,65.28,65.28,65.25,65.28,38878.0,56.0388,56.0388,56.0131,56.0388,38878.0
2020-11-11 10:10:00,65.29,65.3,65.24,65.26,37994.0,56.0474,56.056,56.0045,56.0217,37994.0
2020-11-11 10:15:00,65.27,65.29,65.2,65.23,110536.0,56.0303,56.0474,55.9702,55.9959,110536.0
2020-11-11 10:20:00,65.23,65.27,65.17,65.17,23014.0,55.9959,56.0303,55.9444,55.9444,23014.0
2020-11-11 10:25:00,65.19,65.3,65.19,65.29,68417.0,55.9616,56.056,55.9616,56.0474,68417.0
2020-11-11 10:30:00,65.3,65.32,65.25,65.28,29851.0,56.056,56.0732,56.0131,56.0388,29851.0
2020-11-11 10:35:00,65.3,65.3,65.24,65.26,41658.0,56.056,56.056,56.0045,56.0217,41658.0
2020-11-11 10:40:00,65.25,65.28,65.22,65.24,35616.0,56.0131,56.0388,55.9873,56.0045,35616.0
2020-11-11 10:45:00,65.25,65.3,65.23,65.28,75104.0,56.0131,56.056,55.9959,56.0388,75104.0
2020-11-11 10:50:00,65.28,65.32,65.26,65.28,52837.0,56.0388,56.0732,56.0217,56.0388,52837.0
2020-11-11 10:55:00,65.31,65.35,65.29,65.34,21475.0,56.0646,56.0989,56.0474,56.0904,21475.0
2020-11-11 11:00:00,65.33,65.33,65.28,65.28,87004.0,56.0818,56.0818,56.0388,56.0388,87004.0
2020-11-11 11:05:00,65.29,65.34,65.28,65.34,21131.0,56.0474,56.0904,56.0388,56.0904,21131.0
2020-11-11 11:10:00,65.34,65.38,65.34,65.37,52212.0,56.0904,56.1247,56.0904,56.1161,52212.0
2020-11-11 11:15:00,65.37,65.37,65.33,65.36,60840.0,56.1161,56.1161,56.0818,56.1075,60840.0
2020-11-11 11:20:00,65.37,65.37,65.32,65.34,55060.0,56.1161,56.1161,56.0732,56.0904,55060.0
2020-11-11 11:25:00,65.35,65.41,65.35,65.4,67009.0,56.0989,56.1504,56.0989,56.1419,67009.0
2020-11-11 11:30:00,65.4,65.4,65.34,65.34,67254.0,56.1419,56.1419,56.0904,56.0904,67254.0
2020-11-11 11:35:00,65.34,65.35,65.3,65.32,517621.0,56.0904,56.0989,56.056,56.0732,517621.0
2020-11-11 11:40:00,65.33,65.36,65.33,65.35,42466.0,56.0818,56.1075,56.0818,56.0989,42466.0
2020-11-11 11:45:00,65.35,65.37,65.33,65.35,300124.0,56.0989,56.1161,56.0818,56.0989,300124.0
2020-11-11 11:50:00,65.35,65.35,65.31,65.33,128929.0,56.0989,56.0989,56.0646,56.0818,128929.0
2020-11-11 11:55:00,65.34,65.37,65.32,65.36,21068.0,56.0904,56.1161,56.0732,56.1075,21068.0
2020-11-11 12:00:00,65.35,65.37,65.34,65.35,29146.0,56.0989,56.1161,56.0904,56.0989,29146.0
2020-11-11 12:05:00,65.35,65.41,65.34,65.4,18368.0,56.0989,56.1504,56.0904,56.1419,18368.0
2020-11-11 12:10:00,65.41,65.41,65.37,65.38,23874.0,56.1504,56.1504,56.1161,56.1247,23874.0
2020-11-11 12:15:00,65.38,65.38,65.33,65.34,30728.0,56.1247,56.1247,56.0818,56.0904,30728.0
2020-11-11 12:20:00,65.34,65.36,65.33,65.34,20177.0,56.0904,56.1075,56.0818,56.0904,20177.0
2020-11-11 12:25:00,65.34,65.34,65.31,65.34,32891.0,56.0904,56.0904,56.0646,56.0904,32891.0
2020-11-11 12:30:00,65.34,65.38,65.33,65.38,34949.0,56.0904,56.1247,56.0818,56.1247,34949.0
2020-11-11 12:35:00,65.37,65.4,65.36,65.37,27113.0,56.1161,56.1419,56.1075,56.1161,27113.0
2020-11-11 12:40:00,65.37,65.38,65.36,65.38,12502.0,56.1161,56.1247,56.1075,56.1247,12502.0
2020-11-11 12:45:00,65.38,65.41,65.37,65.39,33086.0,56.1247,56.1504,56.1161,56.1333,33086.0
2020-11-11 12:50:00,65.39,65.41,65.39,65.41,13312.0,56.1333,56.1504,56.1333,56.1504,13312.0
2020-11-11 12:55:00,65.41,65.42,65.39,65.41,29703.0,56.1504,56.159,56.1333,56.1504,29703.0
2020-11-11 13:00:00,65.41,65.41,65.4,65.4,40897.0,56.1504,56.1504,56.1419,56.1419,40897.0
2020-11-11 13:05:00,65.4,65.4,65.37,65.39,57076.0,56.1419,56.1419,56.1161,56.1333,57076.0
2020-11-11 13:10:00,65.4,65.4,65.38,65.39,40199.0,56.1419,56.1419,56.1247,56.1333,40199.0
2020-11-11 13:15:00,65.38,65.4,65.37,65.39,24005.0,56.1247,56.1419,56.1161,56.1333,24005.0
2020-11-11 13:20:00,65.4,65.42,65.38,65.4,73382.0,56.1419,56.159,56.1247,56.1419,73382.0
2020-11-11 13:25:00,65.39,65.39,65.37,65.38,101002.0,56.1333,56.1333,56.1161,56.1247,101002.0
2020-11-11 13:30:00,65.39,65.39,65.37,65.39,31958.0,56.1333,56.1333,56.1161,56.1333,31958.0
2020-11-11 13:35:00,65.38,65.43,65.38,65.42,41799.0,56.1247,56.1676,56.1247,56.159,41799.0
2020-11-11 13:40:00,65.42,65.43,65.4,65.41,25237.0,56.159,56.1676,56.1419,56.1504,25237.0
2020-11-11 13:45:00,65.4,65.4,65.36,65.36,24256.0,56.1419,56.1419,56.1075,56.1075,24256.0
2020-11-11 13:50:00,65.37,65.38,65.34,65.37,31802.0,56.1161,56.1247,56.0904,56.1161,31802.0
2020-11-11 13:55:00,65.36,65.37,65.32,65.33,108061.0,56.1075,56.1161,56.0732,56.0818,108061.0
2020-11-11 14:00:00,65.34,65.39,65.33,65.38,47064.0,56.0904,56.1333,56.0818,56.1247,47064.0
2020-11-11 14:05:00,65.38,65.41,65.37,65.39,34878.0,56.1247,56.1504,56.1161,56.1333,34878.0
2020-11-11 14:10:00,65.39,65.41,65.38,65.39,52094.0,56.1333,56.1504,56.1247,56.1333,52094.0
2020-11-11 14:15:00,65.38,65.39,65.33,65.34,60471.0,56.1247,56.1333,56.0818,56.0904,60471.0
2020-11-11 14:20:00,65.34,65.36,65.31,65.33,43339.0,56.0904,56.1075,56.0646,56.0818,43339.0
2020-11-11 14:25:00,65.33,65.34,65.26,65.26,25613.0,56.0818,56.0904,56.0217,56.0217,25613.0
2020-11-11 14:30:00,65.26,65.29,65.24,65.27,45805.0,56.0217,56.0474,56.0045,56.0303,45805.0
2020-11-11 14:35:00,65.26,65.28,65.24,65.25,54502.0,56.0217,56.0388,56.0045,56.0131,54502.0
2020-11-11 14:40:00,65.25,65.25,65.19,65.24,23490.0,56.0131,56.0131,55.9616,56.0045,23490.0
2020-11-11 14:45:00,65.23,65.24,65.13,65.14,30922.0,55.9959,56.0045,55.9101,55.9187,30922.0
2020-11-11 14:50:00,65.13,65.16,65.11,65.16,25783.0,55.9101,55.9358,55.8929,55.9358,25783.0
2020-11-11 14:55:00,65.16,65.22,65.15,65.21,72689.0,55.9358,55.9873,55.9272,55.9788,72689.0
2020-11-11 15:00:00,65.21,65.23,65.18,65.18,30904.0,55.9788,55.9959,55.953,55.953,30904.0
2020-11-11 15:05:00,65.19,65.24,65.17,65.24,57518.0,55.9616,56.0045,55.9444,56.0045,57518.0
2020-11-11 15:10:00,65.24,65.26,65.21,65.25,59054.0,56.0045,56.0217,55.9788,56.0131,59054.0
2020-11-11 15:15:00,65.24,65.26,65.22,65.25,56547.0,56.0045,56.0217,55.9873,56.0131,56547.0
2020-11-11 15:20:00,65.24,65.25,65.14,65.17,49177.0,56.0045,56.0131,55.9187,55.9444,49177.0
2020-11-11 15:25:00,65.17,65.2,65.12,65.13,66691.0,55.9444,55.9702,55.9015,55.9101,66691.0
2020-11-11 15:30:00,65.13,65.22,65.13,65.2,57207.0,55.9101,55.9873,55.9101,55.9702,57207.0
2020-11-11 15:35:00,65.2,65.26,65.18,65.25,35937.0,55.9702,56.0217,55.953,56.0131,35937.0
2020-11-11 15:40:00,65.26,65.3,65.24,65.3,111302.0,56.0217,56.056,56.0045,56.056,111302.0
2020-11-11 15:45:00,65.3,65.35,65.29,65.34,164515.0,56.056,56.0989,56.0474,56.0904,164515.0
2020-11-11 15:50:00,65.35,65.38,65.3,65.37,105118.0,56.0989,56.1247,56.056,56.1161,105118.0
2020-11-11 15:55:00,65.37,65.39,65.33,65.38,913644.0,56.1161,56.1333,56.0818,56.1247,913644.0
2020-11-12 09:30:00,64.8,64.85,64.73,64.84,138479.0,55.6268,55.6697,55.5667,55.6611,138479.0
2020-11-12 09:35:00,64.81,64.89,64.81,64.87,76500.0,55.6354,55.7041,55.6354,55.6869,76500.0
2020-11-12 09:40:00,64.84,64.88,64.8,64.84,111507.0,55.6611,55.6955,55.6268,55.6611,111507.0
2020-11-12 09:45:00,64.83,64.86,64.78,64.8,181965.0,55.6525,55.6783,55.6096,55.6268,181965.0
2020-11-12 09:50:00,64.79,64.88,64.77,64.88,77800.0,55.6182,55.6955,55.601,55.6955,77800.0
2020-11-12 09:55:00,64.88,64.9,64.82,64.88,75469.0,55.6955,55.7126,55.644,55.6955,75469.0
2020-11-12 10:00:00,64.86,64.92,64.85,64.9,51420.0,55.6783,55.7298,55.6697,55.7126,51420.0
2020-11-12 10:05:00,64.91,64.96,64.91,64.95,110415.0,55.7212,55.7641,55.7212,55.7556,110415.0
2020-11-12 10:10:00,64.95,65.01,64.93,65.01,77841.0,55.7556,55.8071,55.7384,55.8071,77841.0
2020-11-12 10:15:00,65.0,65.01,64.96,65.0,64838.0,55.7985,55.8071,55.7641,55.7985,64838.0
2020-11-12 10:20:00,64.99,65.01,64.92,64.92,65293.0,55.7899,55.8071,55.7298,55.7298,65293.0
2020-11-12 10:25:00,64.92,64.95,64.9,64.92,23621.0,55.7298,55.7556,55.7126,55.7298,23621.0
2020-11-12 10:30:00,64.94,64.97,64.94,64.95,46559.0,55.747,55.7727,55.747,55.7556,46559.0
2020-11-12 10:35:00,64.95,64.99,64.93,64.98,28780.0,55.7556,55.7899,55.7384,55.7813,28780.0
2020-11-12 10:40:00,64.97,65.02,64.95,65.0,32007.0,55.7727,55.8157,55.7556,55.7985,32007.0
2020-11-12 10:45:00,65.01,65.02,64.96,65.01,42222.0,55.8071,55.8157,55.7641,55.8071,42222.0
2020-11-12 10:50:00,65.01,65.02,64.99,65.0,38577.0,55.8071,55.8157,55.7899,55.7985,38577.0
2020-11-12 10:55:00,65.0,65.02,64.97,64.98,77043.0,55.7985,55.8157,55.7727,55.7813,77043.0
2020-11-12 11:00:00,64.97,64.98,64.93,64.96,38170.0,55.7727,55.7813,55.7384,55.7641,38170.0
2020-11-12 11:05:00,64.96,64.99,64.95,64.98,48235.0,55.7641,55.7899,55.7556,55.7813,48235.0
2020-11-12 11:10:00,64.98,64.98,64.91,64.94,64544.0,55.7813,55.7813,55.7212,55.747,64544.0
2020-11-12 11:15:00,64.94,64.98,64.93,64.97,83873.0,55.747,55.7813,55.7384,55.7727,83873.0
2020-11-12 11:20:00,64.97,65.0,64.96,65.0,47528.0,55.7727,55.7985,55.7641,55.7985,47528.0
2020-11-12 11:25:00,64.99,65.04,64.98,65.02,101903.0,55.7899,55.8328,55.7813,55.8157,101903.0
2020-11-12 11:30:00,65.02,65.02,64.94,64.95,71483.0,55.8157,55.8157,55.747,55.7556,71483.0
2020-11-12 11:35:00,64.95,64.97,64.89,64.89,22502.0,55.7556,55.7727,55.7041,55.7041,22502.0
2020-11-12 11:40:00,64.89,64.9,64.83,64.84,43229.0,55.7041,55.7126,55.6525,55.6611,43229.0
2020-11-12 11:45:00,64.84,64.91,64.84,64.88,34520.0,55.6611,55.7212,55.6611,55.6955,34520.0
2020-11-12 11:50:00,64.88,64.93,64.87,64.9,37971.0,55.6955,55.7384,55.6869,55.7126,37971.0
2020-11-12 11:55:00,64.91,64.92,64.89,64.91,46337.0,55.7212,55.7298,55.7041,55.7212,46337.0
2020-11-12 12:00:00,64.9,64.92,64.88,64.91,43116.0,55.7126,55.7298,55.6955,55.7212,43116.0
2020-11-12 12:05:00,64.91,64.93,64.88,64.93,44482.0,55.7212,55.7384,55.6955,55.7384,44482.0
2020-11-12 12:10:00,64.92,64.94,64.9,64.93,63037.0,55.7298,55.747,55.7126,55.7384,63037.0
2020-11-12 12:15:00,64.93,64.93,64.89,64.89,14372.0,55.7384,55.7384,55.7041,55.7041,14372.0
2020-11-12 12:20:00,64.89,64.9,64.86,64.87,34857.0,55.7041,55.7126,55.6783,55.6869,34857.0
2020-11-12 12:25:00,64.86,64.87,64.76,64.76,89786.0,55.6783,55.6869,55.5925,55.5925,89786.0
2020-11-12 12:30:00,64.76,64.8,64.76,64.77,28180.0,55.5925,55.6268,55.5925,55.601,28180.0
2020-11-12 12:35:00,64.77,64.78,64.7,64.7,64841.0,55.601,55.6096,55.541,55.541,64841.0
2020-11-12 12:40:00,64.7,64.72,64.65,64.66,37458.0,55.541,55.5581,55.498,55.5066,37458.0
2020-11-12 12:45:00,64.67,64.67,64.56,64.57,89868.0,55.5152,55.5152,55.4208,55.4294,89868.0
2020-11-12 12:50:00,64.57,64.61,64.52,64.59,111817.0,55.4294,55.4637,55.3864,55.4465,111817.0
2020-11-12 12:55:00,64.61,64.62,64.59,64.62,16060.0,55.4637,55.4723,55.4465,55.4723,16060.0
2020-11-12 13:00:00,64.61,64.61,64.57,64.59,26503.0,55.4637,55.4637,55.4294,55.4465,26503.0
2020-11-12 13:05:00,64.6,64.6,64.55,64.58,13475.0,55.4551,55.4551,55.4122,55.4379,13475.0
2020-11-12 13:10:00,64.58,64.61,64.51,64.6,29607.0,55.4379,55.4637,55.3778,55.4551,29607.0
2020-11-12 13:15:00,64.6,64.6,64.49,64.53,33338.0,55.4551,55.4551,55.3607,55.395,33338.0
2020-11-12 13:20:00,64.56,64.6,64.5,64.5,69972.0,55.4208,55.4551,55.3693,55.3693,69972.0
2020-11-12 13:25:00,64.49,64.56,64.49,64.53,69815.0,55.3607,55.4208,55.3607,55.395,69815.0
2020-11-12 13:30:00,64.51,64.59,64.49,64.58,48617.0,55.3778,55.4465,55.3607,55.4379,48617.0
2020-11-12 13:35:00,64.57,64.62,64.56,64.62,50453.0,55.4294,55.4723,55.4208,55.4723,50453.0
2020-11-12 13:40:00,64.59,64.63,64.58,64.59,32711.0,55.4465,55.4809,55.4379,55.4465,32711.0
2020-11-12 13:45:00,64.59,64.6,64.53,64.55,48950.0,55.4465,55.4551,55.395,55.4122,48950.0
2020-11-12 13:50:00,64.55,64.62,64.54,64.62,36838.0,55.4122,55.4723,55.4036,55.4723,36838.0
2020-11-12 13:55:00,64.62,64.65,64.62,64.65,49712.0,55.4723,55.498,55.4723,55.498,49712.0
2020-11-12 14:00:00,64.65,64.69,64.64,64.66,55250.0,55.498,55.5324,55.4894,55.5066,55250.0
2020-11-12 14:05:00,64.66,64.66,64.56,64.57,81355.0,55.5066,55.5066,55.4208,55.4294,81355.0
2020-11-12 14:10:00,64.58,64.59,64.53,64.53,24411.0,55.4379,55.4465,55.395,55.395,24411.0
2020-11-12 14:15:00,64.53,64.54,64.5,64.51,35783.0,55.395,55.4036,55.3693,55.3778,35783.0
2020-11-12 14:20:00,64.51,64.57,64.49,64.51,69864.0,55.3778,55.4294,55.3607,55.3778,69864.0
2020-11-12 14:25:00,64.5,64.56,64.5,64.52,123227.0,55.3693,55.4208,55.3693,55.3864,123227.0
2020-11-12 14:30:00,64.51,64.59,64.48,64.53,40866.0,55.3778,55.4465,55.3521,55.395,40866.0
2020-11-12 14:35:00,64.52,64.55,64.48,64.5,26615.0,55.3864,55.4122,55.3521,55.3693,26615.0
2020-11-12 14:40:00,64.5,64.5,64.39,64.4,62966.0,55.3693,55.3693,55.2748,55.2834,62966.0
2020-11-12 14:45:00,64.39,64.43,64.38,64.39,81387.0,55.2748,55.3092,55.2663,55.2748,81387.0
2020-11-12 14:50:00,64.39,64.43,64.37,64.39,59399.0,55.2748,55.3092,55.2577,55.2748,59399.0
2020-11-12 14:55:00,64.39,64.44,64.38,64.41,75658.0,55.2748,55.3178,55.2663,55.292,75658.0
2020-11-12 15:00:00,64.41,64.42,64.31,64.32,101696.0,55.292,55.3006,55.2062,55.2147,101696.0
2020-11-12 15:05:00,64.31,64.34,64.29,64.33,85516.0,55.2062,55.2319,55.189,55.2233,85516.0
2020-11-12 15:10:00,64.34,64.37,64.32,64.36,68218.0,55.2319,55.2577,55.2147,55.2491,68218.0
2020-11-12 15:15:00,64.37,64.48,64.35,64.47,27691.0,55.2577,55.3521,55.2405,55.3435,27691.0
2020-11-12 15:20:00,64.46,64.48,64.43,64.46,65226.0,55.3349,55.3521,55.3092,55.3349,65226.0
2020-11-12 15:25:00,64.46,64.47,64.38,64.39,40969.0,55.3349,55.3435,55.2663,55.2748,40969.0
2020-11-12 15:30:00,64.39,64.39,64.33,64.35,122009.0,55.2748,55.2748,55.2233,55.2405,122009.0
2020-11-12 15:35:00,64.36,64.42,64.3,64.41,75989.0,55.2491,55.3006,55.1976,55.292,75989.0
2020-11-12 15:40:00,64.41,64.45,64.39,64.42,65732.0,55.292,55.3263,55.2748,55.3006,65732.0
2020-11-12 15:45:00,64.42,64.43,64.34,64.39,89084.0,55.3006,55.3092,55.2319,55.2748,89084.0
2020-11-12 15:50:00,64.4,64.46,64.4,64.44,167619.0,55.2834,55.3349,55.2834,55.3178,167619.0
2020-11-12 15:55:00,64.44,64.45,64.38,64.43,635610.0,55.3178,55.3263,55.2663,55.3092,635610.0
2020-11-13 09:30:00,64.82,64.91,64.82,64.9,54107.0,55.644,55.7212,55.644,55.7126,54107.0
2020-11-13 09:35:00,64.9,64.97,64.86,64.95,39507.0,55.7126,55.7727,55.6783,55.7556,39507.0
2020-11-13 09:40:00,64.95,64.98,64.95,64.96,138949.0,55.7556,55.7813,55.7556,55.7641,138949.0
2020-11-13 09:45:00,64.97,65.02,64.96,65.01,56390.0,55.7727,55.8157,55.7641,55.8071,56390.0
2020-11-13 09:50:00,65.01,65.02,64.97,65.02,51225.0,55.8071,55.8157,55.7727,55.8157,51225.0
2020-11-13 09:55:00,65.03,65.06,65.01,65.03,69556.0,55.8242,55.85,55.8071,55.8242,69556.0
2020-11-13 10:00:00,65.03,65.04,64.99,65.01,107628.0,55.8242,55.8328,55.7899,55.8071,107628.0
2020-11-13 10:05:00,65.01,65.09,64.99,65.09,84103.0,55.8071,55.8757,55.7899,55.8757,84103.0
2020-11-13 10:10:00,65.07,65.08,65.01,65.04,47259.0,55.8586,55.8672,55.8071,55.8328,47259.0
2020-11-13 10:15:00,65.04,65.04,64.98,65.0,65676.0,55.8328,55.8328,55.7813,55.7985,65676.0
2020-11-13 10:20:00,64.99,65.0,64.97,64.99,48098.0,55.7899,55.7985,55.7727,55.7899,48098.0
2020-11-13 10:25:00,64.99,65.05,64.97,65.05,76732.0,55.7899,55.8414,55.7727,55.8414,76732.0
2020-11-13 10:30:00,65.05,65.07,65.02,65.06,45908.0,55.8414,55.8586,55.8157,55.85,45908.0
2020-11-13 10:35:00,65.05,65.07,64.99,65.0,68736.0,55.8414,55.8586,55.7899,55.7985,68736.0
2020-11-13 10:40:00,65.0,65.09,64.99,65.08,48139.0,55.7985,55.8757,55.7899,55.8672,48139.0
2020-11-13 10:45:00,65.08,65.1,65.04,65.09,78932.0,55.8672,55.8843,55.8328,55.8757,78932.0
2020-11-13 10:50:00,65.09,65.1,65.03,65.04,120442.0,55.8757,55.8843,55.8242,55.8328,120442.0
2020-11-13 10:55:00,65.04,65.04,64.96,65.01,133314.0,55.8328,55.8328,55.7641,55.8071,133314.0
2020-11-13 11:00:00,65.01,65.09,65.0,65.08,109408.0,55.8071,55.8757,55.7985,55.8672,109408.0
2020-11-13 11:05:00,65.08,65.15,65.08,65.14,33154.0,55.8672,55.9272,55.8672,55.9187,33154.0
2020-11-13 11:10:00,65.13,65.16,65.11,65.12,51723.0,55.9101,55.9358,55.8929,55.9015,51723.0
2020-11-13 11:15:00,65.13,65.18,65.12,65.16,40848.0,55.9101,55.953,55.9015,55.9358,40848.0
2020-11-13 11:20:00,65.15,65.17,65.11,65.12,52980.0,55.9272,55.9444,55.8929,55.9015,52980.0
2020-11-13 11:25:00,65.13,65.14,65.07,65.09,127494.0,55.9101,55.9187,55.8586,55.8757,127494.0
2020-11-13 11:30:00,65.09,65.09,64.98,64.99,43968.0,55.8757,55.8757,55.7813,55.7899,43968.0
2020-11-13 11:35:00,64.99,65.01,64.96,64.97,52122.0,55.7899,55.8071,55.7641,55.7727,52122.0
2020-11-13 11:40:00,64.97,65.06,64.97,65.03,41860.0,55.7727,55.85,55.7727,55.8242,41860.0
2020-11-13 11:45:00,65.03,65.08,65.02,65.08,73532.0,55.8242,55.8672,55.8157,55.8672,73532.0
2020-11-13 11:50:00,65.08,65.09,65.05,65.07,34211.0,55.8672,55.8757,55.8414,55.8586,34211.0
2020-11-13 11:55:00,65.06,65.11,65.06,65.09,20873.0,55.85,55.8929,55.85,55.8757,20873.0
2020-11-13 12:00:00,65.1,65.12,65.08,65.08,52123.0,55.8843,55.9015,55.8672,55.8672,52123.0
2020-11-13 12:05:00,65.09,65.11,65.08,65.11,25963.0,55.8757,55.8929,55.8672,55.8929,25963.0
2020-11-13 12:10:00,65.1,65.13,65.1,65.11,61833.0,55.8843,55.9101,55.8843,55.8929,61833.0
2020-11-13 12:15:00,65.12,65.14,65.08,65.12,72986.0,55.9015,55.9187,55.8672,55.9015,72986.0
2020-11-13 12:20:00,65.12,65.13,65.1,65.11,26934.0,55.9015,55.9101,55.8843,55.8929,26934.0
2020-11-13 12:25:00,65.11,65.14,65.11,65.12,31318.0,55.8929,55.9187,55.8929,55.9015,31318.0
2020-11-13 12:30:00,65.12,65.14,65.11,65.13,17365.0,55.9015,55.9187,55.8929,55.9101,17365.0
2020-11-13 12:35:00,65.13,65.16,65.13,65.15,49489.0,55.9101,55.9358,55.9101,55.9272,49489.0
2020-11-13 12:40:00,65.16,65.17,65.15,65.15,34338.0,55.9358,55.9444,55.9272,55.9272,34338.0
2020-11-13 12:45:00,65.15,65.17,65.11,65.12,188101.0,55.9272,55.9444,55.8929,55.9015,188101.0
2020-11-13 12:50:00,65.12,65.17,65.12,65.15,182727.0,55.9015,55.9444,55.9015,55.9272,182727.0
2020-11-13 12:55:00,65.15,65.17,65.15,65.17,17465.0,55.9272,55.9444,55.9272,55.9444,17465.0
2020-11-13 13:00:00,65.17,65.18,65.13,65.16,73770.0,55.9444,55.953,55.9101,55.9358,73770.0
2020-11-13 13:05:00,65.17,65.22,65.16,65.22,192587.0,55.9444,55.9873,55.9358,55.9873,192587.0
2020-11-13 13:10:00,65.22,65.23,65.19,65.2,166510.0,55.9873,55.9959,55.9616,55.9702,166510.0
2020-11-13 13:15:00,65.19,65.23,65.19,65.23,13351.0,55.9616,55.9959,55.9616,55.9959,13351.0
2020-11-13 13:20:00,65.23,65.23,65.18,65.22,124122.0,55.9959,55.9959,55.953,55.9873,124122.0
2020-11-13 13:25:00,65.22,65.25,65.19,65.2,96224.0,55.9873,56.0131,55.9616,55.9702,96224.0
2020-11-13 13:30:00,65.19,65.2,65.14,65.16,57204.0,55.9616,55.9702,55.9187,55.9358,57204.0
2020-11-13 13:35:00,65.16,65.2,65.16,65.19,41854.0,55.9358,55.9702,55.9358,55.9616,41854.0
2020-11-13 13:40:00,65.19,65.21,65.18,65.2,35472.0,55.9616,55.9788,55.953,55.9702,35472.0
2020-11-13 13:45:00,65.2,65.23,65.18,65.2,155466.0,55.9702,55.9959,55.953,55.9702,155466.0
2020-11-13 13:50:00,65.2,65.21,65.19,65.19,54648.0,55.9702,55.9788,55.9616,55.9616,54648.0
2020-11-13 13:55:00,65.19,65.21,65.18,65.2,324019.0,55.9616,55.9788,55.953,55.9702,324019.0
2020-11-13 14:00:00,65.21,65.24,65.2,65.22,90680.0,55.9788,56.0045,55.9702,55.9873,90680.0
2020-11-13 14:05:00,65.24,65.27,65.23,65.27,61478.0,56.0045,56.0303,55.9959,56.0303,61478.0
2020-11-13 14:10:00,65.27,65.28,65.23,65.25,127736.0,56.0303,56.0388,55.9959,56.0131,127736.0
2020-11-13 14:15:00,65.24,65.28,65.22,65.28,346085.0,56.0045,56.0388,55.9873,56.0388,346085.0
2020-11-13 14:20:00,65.28,65.33,65.28,65.3,83949.0,56.0388,56.0818,56.0388,56.056,83949.0
2020-11-13 14:25:00,65.3,65.31,65.27,65.28,17788.0,56.056,56.0646,56.0303,56.0388,17788.0
2020-11-13 14:30:00,65.28,65.31,65.27,65.28,41835.0,56.0388,56.0646,56.0303,56.0388,41835.0
2020-11-13 14:35:00,65.28,65.32,65.27,65.31,69228.0,56.0388,56.0732,56.0303,56.0646,69228.0
2020-11-13 14:40:00,65.3,65.32,65.29,65.3,21863.0,56.056,56.0732,56.0474,56.056,21863.0
2020-11-13 14:45:00,65.3,65.31,65.26,65.26,45070.0,56.056,56.0646,56.0217,56.0217,45070.0
2020-11-13 14:50:00,65.27,65.31,65.27,65.31,72379.0,56.0303,56.0646,56.0303,56.0646,72379.0
2020-11-13 14:55:00,65.31,65.37,65.3,65.35,162191.0,56.0646,56.1161,56.056,56.0989,162191.0
2020-11-13 15:00:00,65.35,65.36,65.31,65.32,135850.0,56.0989,56.1075,56.0646,56.0732,135850.0
2020-11-13 15:05:00,65.32,65.35,65.31,65.32,83586.0,56.0732,56.0989,56.0646,56.0732,83586.0
2020-11-13 15:10:00,65.33,65.36,65.3,65.36,95959.0,56.0818,56.1075,56.056,56.1075,95959.0
2020-11-13 15:15:00,65.36,65.37,65.26,65.3,46902.0,56.1075,56.1161,56.0217,56.056,46902.0
2020-11-13 15:20:00,65.29,65.32,65.28,65.31,92606.0,56.0474,56.0732,56.0388,56.0646,92606.0
2020-11-13 15:25:00,65.31,65.37,65.31,65.36,125146.0,56.0646,56.1161,56.0646,56.1075,125146.0
2020-11-13 15:30:00,65.36,65.41,65.34,65.4,84318.0,56.1075,56.1504,56.0904,56.1419,84318.0
2020-11-13 15:35:00,65.39,65.43,65.39,65.42,66045.0,56.1333,56.1676,56.1333,56.159,66045.0
2020-11-13 15:40:00,65.42,65.47,65.42,65.45,96126.0,56.159,56.2019,56.159,56.1848,96126.0
2020-11-13 15:45:00,65.46,65.47,65.4,65.43,90969.0,56.1934,56.2019,56.1419,56.1676,90969.0
2020-11-13 15:50:00,65.43,65.43,65.34,65.34,290637.0,56.1676,56.1676,56.0904,56.0904,290637.0
2020-11-13 15:55:00,65.34,65.41,65.3,65.4,799102.0,56.0904,56.1504,56.056,56.1419,799102.0
2020-11-16 09:30:00,66.19,66.19,66.08,66.1,209981.0,56.82,56.82,56.7256,56.7428,209981.0
2020-11-16 09:35:00,66.12,66.19,66.1,66.12,101032.0,56.7599,56.82,56.7428,56.7599,101032.0
2020-11-16 09:40:00,66.12,66.14,66.1,66.12,135575.0,56.7599,56.7771,56.7428,56.7599,135575.0
2020-11-16 09:45:00,66.12,66.13,66.04,66.08,239669.0,56.7599,56.7685,56.6913,56.7256,239669.0
2020-11-16 09:50:00,66.08,66.1,65.98,65.98,110050.0,56.7256,56.7428,56.6398,56.6398,110050.0
2020-11-16 09:55:00,65.98,66.03,65.94,66.03,136061.0,56.6398,56.6827,56.6054,56.6827,136061.0
2020-11-16 10:00:00,66.03,66.04,65.99,66.02,101721.0,56.6827,56.6913,56.6483,56.6741,101721.0
2020-11-16 10:05:00,66.02,66.05,66.01,66.02,115048.0,56.6741,56.6998,56.6655,56.6741,115048.0
2020-11-16 10:10:00,66.03,66.05,65.96,66.04,70364.0,56.6827,56.6998,56.6226,56.6913,70364.0
2020-11-16 10:15:00,66.04,66.08,66.0,66.06,131041.0,56.6913,56.7256,56.6569,56.7084,131041.0
2020-11-16 10:20:00,66.07,66.11,66.02,66.1,153480.0,56.717,56.7513,56.6741,56.7428,153480.0
2020-11-16 10:25:00,66.1,66.15,66.09,66.14,70411.0,56.7428,56.7857,56.7342,56.7771,70411.0
2020-11-16 10:30:00,66.15,66.16,66.12,66.16,82749.0,56.7857,56.7943,56.7599,56.7943,82749.0
2020-11-16 10:35:00,66.16,66.16,66.11,66.12,70016.0,56.7943,56.7943,56.7513,56.7599,70016.0
2020-11-16 10:40:00,66.12,66.15,66.1,66.11,117484.0,56.7599,56.7857,56.7428,56.7513,117484.0
2020-11-16 10:45:00,66.11,66.14,66.1,66.12,82861.0,56.7513,56.7771,56.7428,56.7599,82861.0
2020-11-16 10:50:00,66.12,66.13,66.1,66.12,21717.0,56.7599,56.7685,56.7428,56.7599,21717.0
2020-11-16 10:55:00,66.12,66.14,66.09,66.13,72426.0,56.7599,56.7771,56.7342,56.7685,72426.0
2020-11-16 11:00:00,66.14,66.15,66.1,66.11,37084.0,56.7771,56.7857,56.7428,56.7513,37084.0
2020-11-16 11:05:00,66.12,66.13,66.04,66.05,38988.0,56.7599,56.7685,56.6913,56.6998,38988.0
2020-11-16 11:10:00,66.05,66.07,66.03,66.04,33349.0,56.6998,56.717,56.6827,56.6913,33349.0
2020-11-16 11:15:00,66.04,66.07,66.03,66.06,49168.0,56.6913,56.717,56.6827,56.7084,49168.0
2020-11-16 11:20:00,66.06,66.11,66.06,66.08,182221.0,56.7084,56.7513,56.7084,56.7256,182221.0
2020-11-16 11:25:00,66.08,66.1,66.06,66.09,309257.0,56.7256,56.7428,56.7084,56.7342,309257.0
2020-11-16 11:30:00,66.09,66.1,66.02,66.02,389112.0,56.7342,56.7428,56.6741,56.6741,389112.0
2020-11-16 11:35:00,66.02,66.03,65.96,66.02,265137.0,56.6741,56.6827,56.6226,56.6741,265137.0
2020-11-16 11:40:00,66.01,66.04,66.0,66.03,50334.0,56.6655,56.6913,56.6569,56.6827,50334.0
2020-11-16 11:45:00,66.03,66.04,65.99,66.01,44339.0,56.6827,56.6913,56.6483,56.6655,44339.0
2020-11-16 11:50:00,66.01,66.05,66.01,66.05,21794.0,56.6655,56.6998,56.6655,56.6998,21794.0
2020-11-16 11:55:00,66.06,66.07,66.02,66.03,345649.0,56.7084,56.717,56.6741,56.6827,345649.0
2020-11-16 12:00:00,66.03,66.07,66.03,66.06,40949.0,56.6827,56.717,56.6827,56.7084,40949.0
2020-11-16 12:05:00,66.06,66.06,66.02,66.03,79530.0,56.7084,56.7084,56.6741,56.6827,79530.0
2020-11-16 12:10:00,66.03,66.04,65.98,66.0,66358.0,56.6827,56.6913,56.6398,56.6569,66358.0
2020-11-16 12:15:00,66.0,66.02,65.97,65.97,22875.0,56.6569,56.6741,56.6312,56.6312,22875.0
2020-11-16 12:20:00,65.96,65.97,65.94,65.95,27948.0,56.6226,56.6312,56.6054,56.614,27948.0
2020-11-16 12:25:00,65.95,65.97,65.93,65.93,53501.0,56.614,56.6312,56.5968,56.5968,53501.0
2020-11-16 12:30:00,65.94,65.95,65.91,65.93,60434.0,56.6054,56.614,56.5797,56.5968,60434.0
2020-11-16 12:35:00,65.92,65.94,65.92,65.93,16170.0,56.5882,56.6054,56.5882,56.5968,16170.0
2020-11-16 12:40:00,65.93,65.96,65.92,65.95,40732.0,56.5968,56.6226,56.5882,56.614,40732.0
2020-11-16 12:45:00,65.96,65.96,65.92,65.95,57444.0,56.6226,56.6226,56.5882,56.614,57444.0
2020-11-16 12:50:00,65.95,65.96,65.91,65.92,67500.0,56.614,56.6226,56.5797,56.5882,67500.0
2020-11-16 12:55:00,65.91,65.97,65.9,65.95,320360.0,56.5797,56.6312,56.5711,56.614,320360.0
2020-11-16 13:00:00,65.95,65.96,65.91,65.94,155724.0,56.614,56.6226,56.5797,56.6054,155724.0
2020-11-16 13:05:00,65.94,65.97,65.93,65.94,234075.0,56.6054,56.6312,56.5968,56.6054,234075.0
2020-11-16 13:10:00,65.94,65.95,65.9,65.92,24201.0,56.6054,56.614,56.5711,56.5882,24201.0
2020-11-16 13:15:00,65.94,65.96,65.92,65.95,22754.0,56.6054,56.6226,56.5882,56.614,22754.0
2020-11-16 13:20:00,65.94,65.96,65.86,65.91,47697.0,56.6054,56.6226,56.5367,56.5797,47697.0
2020-11-16 13:25:00,65.9,65.91,65.84,65.85,82365.0,56.5711,56.5797,56.5196,56.5282,82365.0
2020-11-16 13:30:00,65.85,65.92,65.84,65.91,82025.0,56.5282,56.5882,56.5196,56.5797,82025.0
2020-11-16 13:35:00,65.92,65.93,65.87,65.89,72445.0,56.5882,56.5968,56.5453,56.5625,72445.0
2020-11-16 13:40:00,65.88,65.88,65.8,65.83,40063.0,56.5539,56.5539,56.4852,56.511,40063.0
2020-11-16 13:45:00,65.83,65.86,65.82,65.84,87021.0,56.511,56.5367,56.5024,56.5196,87021.0
2020-11-16 13:50:00,65.84,65.89,65.84,65.89,43718.0,56.5196,56.5625,56.5196,56.5625,43718.0
2020-11-16 13:55:00,65.89,65.91,65.88,65.89,235430.0,56.5625,56.5797,56.5539,56.5625,235430.0
2020-11-16 14:00:00,65.89,65.9,65.85,65.87,129079.0,56.5625,56.5711,56.5282,56.5453,129079.0
2020-11-16 14:05:00,65.89,65.92,65.87,65.91,32464.0,56.5625,56.5882,56.5453,56.5797,32464.0
2020-11-16 14:10:00,65.9,65.94,65.88,65.94,78474.0,56.5711,56.6054,56.5539,56.6054,78474.0
2020-11-16 14:15:00,65.93,65.94,65.9,65.93,35939.0,56.5968,56.6054,56.5711,56.5968,35939.0
2020-11-16 14:20:00,65.93,65.96,65.92,65.95,99020.0,56.5968,56.6226,56.5882,56.614,99020.0
2020-11-16 14:25:00,65.95,65.98,65.93,65.98,78608.0,56.614,56.6398,56.5968,56.6398,78608.0
2020-11-16 14:30:00,65.98,66.0,65.94,65.95,97235.0,56.6398,56.6569,56.6054,56.614,97235.0
2020-11-16 14:35:00,65.95,65.96,65.93,65.94,41414.0,56.614,56.6226,56.5968,56.6054,41414.0
2020-11-16 14:40:00,65.93,65.96,65.92,65.95,50470.0,56.5968,56.6226,56.5882,56.614,50470.0
2020-11-16 14:45:00,65.96,65.97,65.91,65.92,59066.0,56.6226,56.6312,56.5797,56.5882,59066.0
2020-11-16 14:50:00,65.92,65.96,65.91,65.93,75333.0,56.5882,56.6226,56.5797,56.5968,75333.0
2020-11-16 14:55:00,65.93,65.95,65.9,65.92,68172.0,56.5968,56.614,56.5711,56.5882,68172.0
2020-11-16 15:00:00,65.91,65.93,65.84,65.85,62732.0,56.5797,56.5968,56.5196,56.5282,62732.0
2020-11-16 15:05:00,65.85,65.9,65.84,65.9,99352.0,56.5282,56.5711,56.5196,56.5711,99352.0
2020-11-16 15:10:00,65.89,65.91,65.88,65.88,77609.0,56.5625,56.5797,56.5539,56.5539,77609.0
2020-11-16 15:15:00,65.88,65.93,65.87,65.92,72223.0,56.5539,56.5968,56.5453,56.5882,72223.0
2020-11-16 15:20:00,65.92,65.97,65.91,65.97,155239.0,56.5882,56.6312,56.5797,56.6312,155239.0
2020-11-16 15:25:00,65.98,65.98,65.9,65.94,105240.0,56.6398,56.6398,56.5711,56.6054,105240.0
2020-11-16 15:30:00,65.93,65.97,65.92,65.96,88528.0,56.5968,56.6312,56.5882,56.6226,88528.0
2020-11-16 15:35:00,65.96,65.99,65.93,65.95,120372.0,56.6226,56.6483,56.5968,56.614,120372.0
2020-11-16 15:40:00,65.94,66.02,65.94,66.01,73217.0,56.6054,56.6741,56.6054,56.6655,73217.0
2020-11-16 15:45:00,66.0,66.04,65.99,66.03,116064.0,56.6569,56.6913,56.6483,56.6827,116064.0
2020-11-16 15:50:00,66.02,66.04,65.97,66.02,172007.0,56.6741,56.6913,56.6312,56.6741,172007.0
2020-11-16 15:55:00,66.02,66.16,65.99,66.16,532943.0,56.6741,56.7943,56.6483,56.7943,532943.0
2020-11-17 09:30:00,65.91,65.95,65.87,65.91,181619.0,56.5797,56.614,56.5453,56.5797,181619.0
2020-11-17 09:35:00,65.91,65.92,65.83,65.87,113017.0,56.5797,56.5882,56.511,56.5453,113017.0
2020-11-17 09:40:00,65.86,65.89,65.84,65.84,30560.0,56.5367,56.5625,56.5196,56.5196,30560.0
2020-11-17 09:45:00,65.85,65.87,65.82,65.84,66309.0,56.5282,56.5453,56.5024,56.5196,66309.0
2020-11-17 09:50:00,65.85,65.86,65.78,65.79,216407.0,56.5282,56.5367,56.4681,56.4766,216407.0
2020-11-17 09:55:00,65.78,65.81,65.76,65.77,134836.0,56.4681,56.4938,56.4509,56.4595,134836.0
2020-11-17 10:00:00,65.77,65.83,65.74,65.76,192481.0,56.4595,56.511,56.4337,56.4509,192481.0
2020-11-17 10:05:00,65.77,65.81,65.75,65.8,105421.0,56.4595,56.4938,56.4423,56.4852,105421.0
2020-11-17 10:10:00,65.79,65.91,65.79,65.9,59400.0,56.4766,56.5797,56.4766,56.5711,59400.0
2020-11-17 10:15:00,65.9,65.93,65.88,65.92,80241.0,56.5711,56.5968,56.5539,56.5882,80241.0
2020-11-17 10:20:00,65.92,65.96,65.9,65.95,135128.0,56.5882,56.6226,56.5711,56.614,135128.0
2020-11-17 10:25:00,65.95,66.01,65.95,65.97,114120.0,56.614,56.6655,56.614,56.6312,114120.0
2020-11-17 10:30:00,65.98,66.0,65.95,65.97,142919.0,56.6398,56.6569,56.614,56.6312,142919.0
2020-11-17 10:35:00,65.97,65.99,65.96,65.98,125919.0,56.6312,56.6483,56.6226,56.6398,125919.0
2020-11-17 10:40:00,65.98,66.04,65.98,66.03,51496.0,56.6398,56.6913,56.6398,56.6827,51496.0
2020-11-17 10:45:00,66.04,66.06,66.03,66.06,62301.0,56.6913,56.7084,56.6827,56.7084,62301.0
2020-11-17 10:50:00,66.05,66.11,66.04,66.1,52859.0,56.6998,56.7513,56.6913,56.7428,52859.0
2020-11-17 10:55:00,66.1,66.11,66.06,66.08,87567.0,56.7428,56.7513,56.7084,56.7256,87567.0
2020-11-17 11:00:00,66.08,66.09,66.03,66.04,34650.0,56.7256,56.7342,56.6827,56.6913,34650.0
2020-11-17 11:05:00,66.04,66.08,66.04,66.07,54286.0,56.6913,56.7256,56.6913,56.717,54286.0
2020-11-17 11:10:00,66.07,66.12,66.06,66.09,41113.0,56.717,56.7599,56.7084,56.7342,41113.0
2020-11-17 11:15:00,66.1,66.11,66.07,66.08,59695.0,56.7428,56.7513,56.717,56.7256,59695.0
2020-11-17 11:20:00,66.08,66.12,66.08,66.1,34200.0,56.7256,56.7599,56.7256,56.7428,34200.0
2020-11-17 11:25:00,66.1,66.1,66.05,66.07,108293.0,56.7428,56.7428,56.6998,56.717,108293.0
2020-11-17 11:30:00,66.07,66.09,66.04,66.09,89868.0,56.717,56.7342,56.6913,56.7342,89868.0
2020-11-17 11:35:00,66.08,66.12,66.08,66.12,38199.0,56.7256,56.7599,56.7256,56.7599,38199.0
2020-11-17 11:40:00,66.11,66.15,66.1,66.13,33983.0,56.7513,56.7857,56.7428,56.7685,33983.0
2020-11-17 11:45:00,66.13,66.14,66.04,66.07,97208.0,56.7685,56.7771,56.6913,56.717,97208.0
2020-11-17 11:50:00,66.08,66.08,66.05,66.07,36384.0,56.7256,56.7256,56.6998,56.717,36384.0
2020-11-17 11:55:00,66.06,66.09,66.06,66.07,27127.0,56.7084,56.7342,56.7084,56.717,27127.0
2020-11-17 12:00:00,66.06,66.09,66.05,66.06,20761.0,56.7084,56.7342,56.6998,56.7084,20761.0
2020-11-17 12:05:00,66.06,66.09,66.06,66.07,41111.0,56.7084,56.7342,56.7084,56.717,41111.0
2020-11-17 12:10:00,66.07,66.15,66.04,66.15,84087.0,56.717,56.7857,56.6913,56.7857,84087.0
2020-11-17 12:15:00,66.14,66.16,66.11,66.12,37626.0,56.7771,56.7943,56.7513,56.7599,37626.0
2020-11-17 12:20:00,66.12,66.14,66.1,66.13,87146.0,56.7599,56.7771,56.7428,56.7685,87146.0
2020-11-17 12:25:00,66.13,66.13,66.09,66.11,73476.0,56.7685,56.7685,56.7342,56.7513,73476.0
2020-11-17 12:30:00,66.11,66.11,66.07,66.07,38459.0,56.7513,56.7513,56.717,56.717,38459.0
2020-11-17 12:35:00,66.08,66.12,66.06,66.11,112591.0,56.7256,56.7599,56.7084,56.7513,112591.0
2020-11-17 12:40:00,66.1,66.11,66.07,66.08,86059.0,56.7428,56.7513,56.717,56.7256,86059.0
2020-11-17 12:45:00,66.07,66.08,66.04,66.05,41064.0,56.717,56.7256,56.6913,56.6998,41064.0
2020-11-17 12:50:00,66.06,66.08,66.06,66.08,23288.0,56.7084,56.7256,56.7084,56.7256,23288.0
2020-11-17 12:55:00,66.08,66.08,66.05,66.06,37752.0,56.7256,56.7256,56.6998,56.7084,37752.0
2020-11-17 13:00:00,66.07,66.11,66.06,66.1,38269.0,56.717,56.7513,56.7084,56.7428,38269.0
2020-11-17 13:05:00,66.09,66.12,66.09,66.1,23654.0,56.7342,56.7599,56.7342,56.7428,23654.0
2020-11-17 13:10:00,66.09,66.13,66.09,66.12,60244.0,56.7342,56.7685,56.7342,56.7599,60244.0
2020-11-17 13:15:00,66.12,66.15,66.11,66.12,17335.0,56.7599,56.7857,56.7513,56.7599,17335.0
2020-11-17 13:20:00,66.11,66.11,66.07,66.08,54140.0,56.7513,56.7513,56.717,56.7256,54140.0
2020-11-17 13:25:00,66.07,66.1,66.06,66.1,24166.0,56.717,56.7428,56.7084,56.7428,24166.0
2020-11-17 13:30:00,66.1,66.11,66.09,66.09,47311.0,56.7428,56.7513,56.7342,56.7342,47311.0
2020-11-17 13:35:00,66.09,66.13,66.09,66.13,19207.0,56.7342,56.7685,56.7342,56.7685,19207.0
2020-11-17 13:40:00,66.12,66.13,66.1,66.1,19801.0,56.7599,56.7685,56.7428,56.7428,19801.0
2020-11-17 13:45:00,66.1,66.1,66.09,66.09,29322.0,56.7428,56.7428,56.7342,56.7342,29322.0
2020-11-17 13:50:00,66.09,66.09,66.06,66.07,56920.0,56.7342,56.7342,56.7084,56.717,56920.0
2020-11-17 13:55:00,66.08,66.12,66.08,66.12,68984.0,56.7256,56.7599,56.7256,56.7599,68984.0
2020-11-17 14:00:00,66.12,66.17,66.12,66.15,69753.0,56.7599,56.8029,56.7599,56.7857,69753.0
2020-11-17 14:05:00,66.15,66.17,66.14,66.17,12167.0,56.7857,56.8029,56.7771,56.8029,12167.0
2020-11-17 14:10:00,66.17,66.24,66.16,66.23,25153.0,56.8029,56.8629,56.7943,56.8544,25153.0
2020-11-17 14:15:00,66.23,66.25,66.22,66.23,33395.0,56.8544,56.8715,56.8458,56.8544,33395.0
2020-11-17 14:20:00,66.23,66.24,66.22,66.23,12633.0,56.8544,56.8629,56.8458,56.8544,12633.0
2020-11-17 14:25:00,66.23,66.23,66.2,66.2,89627.0,56.8544,56.8544,56.8286,56.8286,89627.0
2020-11-17 14:30:00,66.21,66.23,66.2,66.21,36622.0,56.8372,56.8544,56.8286,56.8372,36622.0
2020-11-17 14:35:00,66.21,66.24,66.21,66.23,37696.0,56.8372,56.8629,56.8372,56.8544,37696.0
2020-11-17 14:40:00,66.23,66.24,66.21,66.23,40578.0,56.8544,56.8629,56.8372,56.8544,40578.0
2020-11-17 14:45:00,66.23,66.25,66.22,66.24,35288.0,56.8544,56.8715,56.8458,56.8629,35288.0
2020-11-17 14:50:00,66.23,66.25,66.21,66.22,48649.0,56.8544,56.8715,56.8372,56.8458,48649.0
2020-11-17 14:55:00,66.22,66.23,66.2,66.2,20248.0,56.8458,56.8544,56.8286,56.8286,20248.0
2020-11-17 15:00:00,66.2,66.21,66.15,66.17,49668.0,56.8286,56.8372,56.7857,56.8029,49668.0
2020-11-17 15:05:00,66.17,66.18,66.11,66.12,43409.0,56.8029,56.8114,56.7513,56.7599,43409.0
2020-11-17 15:10:00,66.12,66.12,66.07,66.09,50565.0,56.7599,56.7599,56.717,56.7342,50565.0
2020-11-17 15:15:00,66.09,66.11,66.07,66.08,61437.0,56.7342,56.7513,56.717,56.7256,61437.0
2020-11-17 15:20:00,66.08,66.08,66.0,66.02,92550.0,56.7256,56.7256,56.6569,56.6741,92550.0
2020-11-17 15:25:00,66.02,66.03,65.99,66.02,93586.0,56.6741,56.6827,56.6483,56.6741,93586.0
2020-11-17 15:30:00,66.01,66.03,65.99,66.0,62582.0,56.6655,56.6827,56.6483,56.6569,62582.0
2020-11-17 15:35:00,66.0,66.06,65.99,66.05,36513.0,56.6569,56.7084,56.6483,56.6998,36513.0
2020-11-17 15:40:00,66.05,66.05,66.0,66.03,61634.0,56.6998,56.6998,56.6569,56.6827,61634.0
2020-11-17 15:45:00,66.03,66.05,66.01,66.04,48652.0,56.6827,56.6998,56.6655,56.6913,48652.0
2020-11-17 15:50:00,66.03,66.09,65.97,66.04,135847.0,56.6827,56.7342,56.6312,56.6913,135847.0
2020-11-17 15:55:00,66.05,66.11,66.03,66.09,473450.0,56.6998,56.7513,56.6827,56.7342,473450.0
2020-11-18 09:30:00,66.18,66.24,66.18,66.22,103800.0,56.8114,56.8629,56.8114,56.8458,103800.0
2020-11-18 09:35:00,66.23,66.25,66.21,66.23,106477.0,56.8544,56.8715,56.8372,56.8544,106477.0
2020-11-18 09:40:00,66.23,66.27,66.22,66.23,50901.0,56.8544,56.8887,56.8458,56.8544,50901.0
2020-11-18 09:45:00,66.23,66.25,66.21,66.23,17021.0,56.8544,56.8715,56.8372,56.8544,17021.0
2020-11-18 09:50:00,66.22,66.23,66.16,66.17,164379.0,56.8458,56.8544,56.7943,56.8029,164379.0
2020-11-18 09:55:00,66.17,66.22,66.17,66.22,44072.0,56.8029,56.8458,56.8029,56.8458,44072.0
2020-11-18 10:00:00,66.22,66.27,66.21,66.27,51926.0,56.8458,56.8887,56.8372,56.8887,51926.0
2020-11-18 10:05:00,66.28,66.3,66.25,66.27,50709.0,56.8973,56.9145,56.8715,56.8887,50709.0
2020-11-18 10:10:00,66.27,66.35,66.27,66.31,332697.0,56.8887,56.9574,56.8887,56.923,332697.0
2020-11-18 10:15:00,66.3,66.31,66.24,66.26,34323.0,56.9145,56.923,56.8629,56.8801,34323.0
2020-11-18 10:20:00,66.26,66.33,66.25,66.33,82666.0,56.8801,56.9402,56.8715,56.9402,82666.0
2020-11-18 10:25:00,66.31,66.36,66.3,66.34,39268.0,56.923,56.966,56.9145,56.9488,39268.0
2020-11-18 10:30:00,66.35,66.35,66.3,66.32,34671.0,56.9574,56.9574,56.9145,56.9316,34671.0
2020-11-18 10:35:00,66.31,66.33,66.28,66.31,35308.0,56.923,56.9402,56.8973,56.923,35308.0
2020-11-18 10:40:00,66.31,66.33,66.3,66.3,30038.0,56.923,56.9402,56.9145,56.9145,30038.0
2020-11-18 10:45:00,66.3,66.35,66.3,66.35,39946.0,56.9145,56.9574,56.9145,56.9574,39946.0
2020-11-18 10:50:00,66.35,66.37,66.33,66.35,28870.0,56.9574,56.9745,56.9402,56.9574,28870.0
2020-11-18 10:55:00,66.35,66.36,66.31,66.32,30622.0,56.9574,56.966,56.923,56.9316,30622.0
2020-11-18 11:00:00,66.32,66.36,66.32,66.33,30154.0,56.9316,56.966,56.9316,56.9402,30154.0
2020-11-18 11:05:00,66.34,66.35,66.32,66.33,28832.0,56.9488,56.9574,56.9316,56.9402,28832.0
2020-11-18 11:10:00,66.33,66.37,66.32,66.37,96070.0,56.9402,56.9745,56.9316,56.9745,96070.0
2020-11-18 11:15:00,66.37,66.37,66.32,66.34,61575.0,56.9745,56.9745,56.9316,56.9488,61575.0
2020-11-18 11:20:00,66.34,66.37,66.33,66.35,531991.0,56.9488,56.9745,56.9402,56.9574,531991.0
2020-11-18 11:25:00,66.36,66.37,66.33,66.35,539777.0,56.966,56.9745,56.9402,56.9574,539777.0
2020-11-18 11:30:00,66.36,66.36,66.31,66.32,66500.0,56.966,56.966,56.923,56.9316,66500.0
2020-11-18 11:35:00,66.33,66.37,66.33,66.35,101354.0,56.9402,56.9745,56.9402,56.9574,101354.0
2020-11-18 11:40:00,66.35,66.37,66.34,66.35,38142.0,56.9574,56.9745,56.9488,56.9574,38142.0
2020-11-18 11:45:00,66.36,66.38,66.33,66.34,24161.0,56.966,56.9831,56.9402,56.9488,24161.0
2020-11-18 11:50:00,66.34,66.37,66.34,66.36,33417.0,56.9488,56.9745,56.9488,56.966,33417.0
2020-11-18 11:55:00,66.37,66.38,66.36,66.37,35740.0,56.9745,56.9831,56.966,56.9745,35740.0
2020-11-18 12:00:00,66.37,66.41,66.37,66.4,85048.0,56.9745,57.0089,56.9745,57.0003,85048.0
2020-11-18 12:05:00,66.39,66.4,66.38,66.39,32759.0,56.9917,57.0003,56.9831,56.9917,32759.0
2020-11-18 12:10:00,66.38,66.4,66.36,66.37,29711.0,56.9831,57.0003,56.966,56.9745,29711.0
2020-11-18 12:15:00,66.38,66.38,66.36,66.37,32513.0,56.9831,56.9831,56.966,56.9745,32513.0
2020-11-18 12:20:00,66.37,66.38,66.35,66.36,8830.0,56.9745,56.9831,56.9574,56.966,8830.0
2020-11-18 12:25:00,66.36,66.36,66.32,66.34,33860.0,56.966,56.966,56.9316,56.9488,33860.0
2020-11-18 12:30:00,66.35,66.35,66.32,66.33,15659.0,56.9574,56.9574,56.9316,56.9402,15659.0
2020-11-18 12:35:00,66.33,66.36,66.32,66.35,66334.0,56.9402,56.966,56.9316,56.9574,66334.0
2020-11-18 12:40:00,66.34,66.35,66.34,66.34,33390.0,56.9488,56.9574,56.9488,56.9488,33390.0
2020-11-18 12:45:00,66.35,66.35,66.32,66.33,26702.0,56.9574,56.9574,56.9316,56.9402,26702.0
2020-11-18 12:50:00,66.32,66.34,66.29,66.31,22872.0,56.9316,56.9488,56.9059,56.923,22872.0
2020-11-18 12:55:00,66.3,66.3,66.28,66.29,21332.0,56.9145,56.9145,56.8973,56.9059,21332.0
2020-11-18 13:00:00,66.3,66.32,66.28,66.31,24545.0,56.9145,56.9316,56.8973,56.923,24545.0
2020-11-18 13:05:00,66.31,66.33,66.31,66.33,13287.0,56.923,56.9402,56.923,56.9402,13287.0
2020-11-18 13:10:00,66.32,66.33,66.29,66.3,30011.0,56.9316,56.9402,56.9059,56.9145,30011.0
2020-11-18 13:15:00,66.3,66.31,66.27,66.31,42324.0,56.9145,56.923,56.8887,56.923,42324.0
2020-11-18 13:20:00,66.31,66.31,66.28,66.31,16897.0,56.923,56.923,56.8973,56.923,16897.0
2020-11-18 13:25:00,66.31,66.31,66.23,66.23,55017.0,56.923,56.923,56.8544,56.8544,55017.0
2020-11-18 13:30:00,66.23,66.26,66.22,66.24,24948.0,56.8544,56.8801,56.8458,56.8629,24948.0
2020-11-18 13:35:00,66.25,66.29,66.24,66.28,16767.0,56.8715,56.9059,56.8629,56.8973,16767.0
2020-11-18 13:40:00,66.27,66.27,66.23,66.24,26948.0,56.8887,56.8887,56.8544,56.8629,26948.0
2020-11-18 13:45:00,66.24,66.25,66.19,66.2,32090.0,56.8629,56.8715,56.82,56.8286,32090.0
2020-11-18 13:50:00,66.19,66.22,66.17,66.22,84946.0,56.82,56.8458,56.8029,56.8458,84946.0
2020-11-18 13:55:00,66.21,66.23,66.17,66.21,81560.0,56.8372,56.8544,56.8029,56.8372,81560.0
2020-11-18 14:00:00,66.2,66.24,66.19,66.22,144948.0,56.8286,56.8629,56.82,56.8458,144948.0
2020-11-18 14:05:00,66.22,66.23,66.2,66.21,135287.0,56.8458,56.8544,56.8286,56.8372,135287.0
2020-11-18 14:10:00,66.2,66.21,66.15,66.15,130827.0,56.8286,56.8372,56.7857,56.7857,130827.0
2020-11-18 14:15:00,66.16,66.17,66.1,66.1,68403.0,56.7943,56.8029,56.7428,56.7428,68403.0
2020-11-18 14:20:00,66.1,66.12,66.04,66.05,74725.0,56.7428,56.7599,56.6913,56.6998,74725.0
2020-11-18 14:25:00,66.05,66.07,66.02,66.06,85511.0,56.6998,56.717,56.6741,56.7084,85511.0
2020-11-18 14:30:00,66.06,66.1,66.03,66.09,93618.0,56.7084,56.7428,56.6827,56.7342,93618.0
2020-11-18 14:35:00,66.08,66.08,66.06,66.07,61133.0,56.7256,56.7256,56.7084,56.717,61133.0
2020-11-18 14:40:00,66.07,66.14,66.07,66.14,97600.0,56.717,56.7771,56.717,56.7771,97600.0
2020-11-18 14:45:00,66.14,66.15,66.11,66.11,85879.0,56.7771,56.7857,56.7513,56.7513,85879.0
2020-11-18 14:50:00,66.12,66.15,66.11,66.13,65625.0,56.7599,56.7857,56.7513,56.7685,65625.0
2020-11-18 14:55:00,66.13,66.15,66.09,66.09,159002.0,56.7685,56.7857,56.7342,56.7342,159002.0
2020-11-18 15:00:00,66.1,66.1,66.01,66.02,108992.0,56.7428,56.7428,56.6655,56.6741,108992.0
2020-11-18 15:05:00,66.01,66.1,66.01,66.09,104819.0,56.6655,56.7428,56.6655,56.7342,104819.0
2020-11-18 15:10:00,66.09,66.14,66.09,66.13,112663.0,56.7342,56.7771,56.7342,56.7685,112663.0
2020-11-18 15:15:00,66.13,66.14,66.06,66.06,60695.0,56.7685,56.7771,56.7084,56.7084,60695.0
2020-11-18 15:20:00,66.07,66.1,66.05,66.08,110366.0,56.717,56.7428,56.6998,56.7256,110366.0
2020-11-18 15:25:00,66.08,66.08,66.0,66.0,140209.0,56.7256,56.7256,56.6569,56.6569,140209.0
2020-11-18 15:30:00,66.0,66.02,65.94,65.98,287683.0,56.6569,56.6741,56.6054,56.6398,287683.0
2020-11-18 15:35:00,65.98,65.98,65.86,65.88,137956.0,56.6398,56.6398,56.5367,56.5539,137956.0
2020-11-18 15:40:00,65.88,65.89,65.83,65.84,108959.0,56.5539,56.5625,56.511,56.5196,108959.0
2020-11-18 15:45:00,65.83,65.9,65.81,65.84,186394.0,56.511,56.5711,56.4938,56.5196,186394.0
2020-11-18 15:50:00,65.83,65.89,65.76,65.81,195170.0,56.511,56.5625,56.4509,56.4938,195170.0
2020-11-18 15:55:00,65.81,65.84,65.72,65.72,260989.0,56.4938,56.5196,56.4166,56.4166,260989.0
2020-11-19 09:30:00,65.74,65.76,65.59,65.66,116160.0,56.4337,56.4509,56.305,56.3651,116160.0
2020-11-19 09:35:00,65.66,65.76,65.65,65.76,115266.0,56.3651,56.4509,56.3565,56.4509,115266.0
2020-11-19 09:40:00,65.76,65.77,65.72,65.75,28932.0,56.4509,56.4595,56.4166,56.4423,28932.0
2020-11-19 09:45:00,65.75,65.83,65.75,65.82,134726.0,56.4423,56.511,56.4423,56.5024,134726.0
2020-11-19 09:50:00,65.83,65.85,65.81,65.84,125766.0,56.511,56.5282,56.4938,56.5196,125766.0
2020-11-19 09:55:00,65.84,65.87,65.83,65.84,34589.0,56.5196,56.5453,56.511,56.5196,34589.0
2020-11-19 10:00:00,65.84,65.87,65.79,65.82,55294.0,56.5196,56.5453,56.4766,56.5024,55294.0
2020-11-19 10:05:00,65.82,65.83,65.76,65.8,308507.0,56.5024,56.511,56.4509,56.4852,308507.0
2020-11-19 10:10:00,65.81,65.84,65.77,65.77,73067.0,56.4938,56.5196,56.4595,56.4595,73067.0
2020-11-19 10:15:00,65.78,65.8,65.73,65.75,59527.0,56.4681,56.4852,56.4251,56.4423,59527.0
2020-11-19 10:20:00,65.76,65.78,65.71,65.71,71215.0,56.4509,56.4681,56.408,56.408,71215.0
2020-11-19 10:25:00,65.7,65.74,65.67,65.71,51924.0,56.3994,56.4337,56.3736,56.408,51924.0
2020-11-19 10:30:00,65.73,65.75,65.71,65.73,29360.0,56.4251,56.4423,56.408,56.4251,29360.0
2020-11-19 10:35:00,65.74,65.83,65.73,65.81,5286880.0,56.4337,56.511,56.4251,56.4938,5286880.0
2020-11-19 10:40:00,65.83,65.86,65.82,65.86,14694.0,56.511,56.5367,56.5024,56.5367,14694.0
2020-11-19 10:45:00,65.87,65.91,65.87,65.9,50080.0,56.5453,56.5797,56.5453,56.5711,50080.0
2020-11-19 10:50:00,65.9,65.91,65.85,65.87,102437.0,56.5711,56.5797,56.5282,56.5453,102437.0
2020-11-19 10:55:00,65.87,65.89,65.82,65.83,68433.0,56.5453,56.5625,56.5024,56.511,68433.0
2020-11-19 11:00:00,65.83,65.84,65.81,65.82,63923.0,56.511,56.5196,56.4938,56.5024,63923.0
2020-11-19 11:05:00,65.83,65.84,65.78,65.8,60628.0,56.511,56.5196,56.4681,56.4852,60628.0
2020-11-19 11:10:00,65.79,65.8,65.75,65.76,47150.0,56.4766,56.4852,56.4423,56.4509,47150.0
2020-11-19 11:15:00,65.78,65.84,65.78,65.83,25839.0,56.4681,56.5196,56.4681,56.511,25839.0
2020-11-19 11:20:00,65.83,65.89,65.82,65.88,108518.0,56.511,56.5625,56.5024,56.5539,108518.0
2020-11-19 11:25:00,65.88,65.88,65.8,65.81,374805.0,56.5539,56.5539,56.4852,56.4938,374805.0
2020-11-19 11:30:00,65.8,65.85,65.77,65.81,162979.0,56.4852,56.5282,56.4595,56.4938,162979.0
2020-11-19 11:35:00,65.81,65.82,65.77,65.8,73534.0,56.4938,56.5024,56.4595,56.4852,73534.0
2020-11-19 11:40:00,65.8,65.82,65.79,65.81,30411.0,56.4852,56.5024,56.4766,56.4938,30411.0
2020-11-19 11:45:00,65.8,65.84,65.76,65.81,21529.0,56.4852,56.5196,56.4509,56.4938,21529.0
2020-11-19 11:50:00,65.8,65.81,65.77,65.77,21617.0,56.4852,56.4938,56.4595,56.4595,21617.0
2020-11-19 11:55:00,65.78,65.8,65.77,65.79,30618.0,56.4681,56.4852,56.4595,56.4766,30618.0
2020-11-19 12:00:00,65.79,65.81,65.77,65.77,16125.0,56.4766,56.4938,56.4595,56.4595,16125.0
2020-11-19 12:05:00,65.78,65.81,65.77,65.81,37313.0,56.4681,56.4938,56.4595,56.4938,37313.0
2020-11-19 12:10:00,65.81,65.83,65.79,65.81,44950.0,56.4938,56.511,56.4766,56.4938,44950.0
2020-11-19 12:15:00,65.82,65.83,65.78,65.79,33666.0,56.5024,56.511,56.4681,56.4766,33666.0
2020-11-19 12:20:00,65.79,65.82,65.75,65.78,24057.0,56.4766,56.5024,56.4423,56.4681,24057.0
2020-11-19 12:25:00,65.78,65.81,65.78,65.81,29886.0,56.4681,56.4938,56.4681,56.4938,29886.0
2020-11-19 12:30:00,65.81,65.82,65.79,65.79,43872.0,56.4938,56.5024,56.4766,56.4766,43872.0
2020-11-19 12:35:00,65.8,65.85,65.8,65.84,73476.0,56.4852,56.5282,56.4852,56.5196,73476.0
2020-11-19 12:40:00,65.84,65.85,65.77,65.77,80250.0,56.5196,56.5282,56.4595,56.4595,80250.0
2020-11-19 12:45:00,65.78,65.79,65.73,65.75,49291.0,56.4681,56.4766,56.4251,56.4423,49291.0
2020-11-19 12:50:00,65.74,65.75,65.72,65.72,106477.0,56.4337,56.4423,56.4166,56.4166,106477.0
2020-11-19 12:55:00,65.72,65.76,65.71,65.75,84506.0,56.4166,56.4509,56.408,56.4423,84506.0
2020-11-19 13:00:00,65.75,65.83,65.75,65.81,277373.0,56.4423,56.511,56.4423,56.4938,277373.0
2020-11-19 13:05:00,65.81,65.82,65.77,65.79,82784.0,56.4938,56.5024,56.4595,56.4766,82784.0
2020-11-19 13:10:00,65.79,65.83,65.78,65.83,85820.0,56.4766,56.511,56.4681,56.511,85820.0
2020-11-19 13:15:00,65.82,65.85,65.82,65.83,94984.0,56.5024,56.5282,56.5024,56.511,94984.0
2020-11-19 13:20:00,65.83,65.85,65.82,65.84,84094.0,56.511,56.5282,56.5024,56.5196,84094.0
2020-11-19 13:25:00,65.84,65.9,65.84,65.84,83944.0,56.5196,56.5711,56.5196,56.5196,83944.0
2020-11-19 13:30:00,65.84,65.87,65.84,65.85,69095.0,56.5196,56.5453,56.5196,56.5282,69095.0
2020-11-19 13:35:00,65.85,65.87,65.84,65.86,47828.0,56.5282,56.5453,56.5196,56.5367,47828.0
2020-11-19 13:40:00,65.86,65.87,65.84,65.86,54081.0,56.5367,56.5453,56.5196,56.5367,54081.0
2020-11-19 13:45:00,65.86,65.92,65.85,65.92,73914.0,56.5367,56.5882,56.5282,56.5882,73914.0
2020-11-19 13:50:00,65.92,65.94,65.91,65.94,89802.0,56.5882,56.6054,56.5797,56.6054,89802.0
2020-11-19 13:55:00,65.93,65.94,65.92,65.93,53165.0,56.5968,56.6054,56.5882,56.5968,53165.0
2020-11-19 14:00:00,65.93,65.96,65.91,65.96,100300.0,56.5968,56.6226,56.5797,56.6226,100300.0
2020-11-19 14:05:00,65.95,65.98,65.94,65.97,140553.0,56.614,56.6398,56.6054,56.6312,140553.0
2020-11-19 14:10:00,65.97,66.0,65.96,65.97,80499.0,56.6312,56.6569,56.6226,56.6312,80499.0
2020-11-19 14:15:00,65.97,65.97,65.93,65.94,34176.0,56.6312,56.6312,56.5968,56.6054,34176.0
2020-11-19 14:20:00,65.94,65.97,65.94,65.95,128464.0,56.6054,56.6312,56.6054,56.614,128464.0
2020-11-19 14:25:00,65.94,65.97,65.94,65.97,46023.0,56.6054,56.6312,56.6054,56.6312,46023.0
2020-11-19 14:30:00,65.97,66.01,65.96,66.01,54387.0,56.6312,56.6655,56.6226,56.6655,54387.0
2020-11-19 14:35:00,66.0,66.06,66.0,66.05,131976.0,56.6569,56.7084,56.6569,56.6998,131976.0
2020-11-19 14:40:00,66.06,66.12,66.05,66.11,164247.0,56.7084,56.7599,56.6998,56.7513,164247.0
2020-11-19 14:45:00,66.11,66.12,66.06,66.07,79293.0,56.7513,56.7599,56.7084,56.717,79293.0
2020-11-19 14:50:00,66.06,66.07,66.02,66.03,87294.0,56.7084,56.717,56.6741,56.6827,87294.0
2020-11-19 14:55:00,66.02,66.08,66.02,66.08,84247.0,56.6741,56.7256,56.6741,56.7256,84247.0
2020-11-19 15:00:00,66.08,66.08,66.04,66.04,110750.0,56.7256,56.7256,56.6913,56.6913,110750.0
2020-11-19 15:05:00,66.04,66.05,66.02,66.03,69709.0,56.6913,56.6998,56.6741,56.6827,69709.0
2020-11-19 15:10:00,66.04,66.12,66.03,66.11,161598.0,56.6913,56.7599,56.6827,56.7513,161598.0
2020-11-19 15:15:00,66.11,66.11,66.05,66.07,347366.0,56.7513,56.7513,56.6998,56.717,347366.0
2020-11-19 15:20:00,66.08,66.1,66.06,66.07,199475.0,56.7256,56.7428,56.7084,56.717,199475.0
2020-11-19 15:25:00,66.07,66.09,66.04,66.08,232047.0,56.717,56.7342,56.6913,56.7256,232047.0
2020-11-19 15:30:00,66.09,66.13,66.06,66.13,261050.0,56.7342,56.7685,56.7084,56.7685,261050.0
2020-11-19 15:35:00,66.13,66.17,66.13,66.16,372029.0,56.7685,56.8029,56.7685,56.7943,372029.0
2020-11-19 15:40:00,66.15,66.18,66.14,66.15,335115.0,56.7857,56.8114,56.7771,56.7857,335115.0
2020-11-19 15:45:00,66.15,66.17,66.11,66.12,224643.0,56.7857,56.8029,56.7513,56.7599,224643.0
2020-11-19 15:50:00,66.13,66.17,66.12,66.16,240642.0,56.7685,56.8029,56.7599,56.7943,240642.0
2020-11-19 15:55:00,66.15,66.22,66.12,66.19,1004829.0,56.7857,56.8458,56.7599,56.82,1004829.0
2020-11-20 09:30:00,66.2,66.25,66.2,66.23,92195.0,56.8286,56.8715,56.8286,56.8544,92195.0
2020-11-20 09:35:00,66.22,66.28,66.2,66.27,12546.0,56.8458,56.8973,56.8286,56.8887,12546.0
2020-11-20 09:40:00,66.28,66.34,66.27,66.32,30259.0,56.8973,56.9488,56.8887,56.9316,30259.0
2020-11-20 09:45:00,66.33,66.35,66.29,66.3,26512.0,56.9402,56.9574,56.9059,56.9145,26512.0
2020-11-20 09:50:00,66.3,66.3,66.23,66.23,13013.0,56.9145,56.9145,56.8544,56.8544,13013.0
2020-11-20 09:55:00,66.23,66.24,66.19,66.23,170062.0,56.8544,56.8629,56.82,56.8544,170062.0
2020-11-20 10:00:00,66.24,66.27,66.23,66.25,110473.0,56.8629,56.8887,56.8544,56.8715,110473.0
2020-11-20 10:05:00,66.25,66.29,66.24,66.26,113516.0,56.8715,56.9059,56.8629,56.8801,113516.0
2020-11-20 10:10:00,66.26,66.27,66.17,66.18,85193.0,56.8801,56.8887,56.8029,56.8114,85193.0
2020-11-20 10:15:00,66.18,66.18,66.12,66.17,39738.0,56.8114,56.8114,56.7599,56.8029,39738.0
2020-11-20 10:20:00,66.17,66.23,66.15,66.21,104511.0,56.8029,56.8544,56.7857,56.8372,104511.0
2020-11-20 10:25:00,66.21,66.24,66.19,66.23,22391.0,56.8372,56.8629,56.82,56.8544,22391.0
2020-11-20 10:30:00,66.24,66.25,66.18,66.23,37272.0,56.8629,56.8715,56.8114,56.8544,37272.0
2020-11-20 10:35:00,66.23,66.29,66.22,66.27,33148.0,56.8544,56.9059,56.8458,56.8887,33148.0
2020-11-20 10:40:00,66.27,66.28,66.23,66.23,68829.0,56.8887,56.8973,56.8544,56.8544,68829.0
2020-11-20 10:45:00,66.24,66.24,66.2,66.21,43373.0,56.8629,56.8629,56.8286,56.8372,43373.0
2020-11-20 10:50:00,66.21,66.24,66.2,66.21,23560.0,56.8372,56.8629,56.8286,56.8372,23560.0
2020-11-20 10:55:00,66.21,66.24,66.18,66.2,303756.0,56.8372,56.8629,56.8114,56.8286,303756.0
2020-11-20 11:00:00,66.21,66.26,66.21,66.25,91349.0,56.8372,56.8801,56.8372,56.8715,91349.0
2020-11-20 11:05:00,66.25,66.3,66.24,66.28,138653.0,56.8715,56.9145,56.8629,56.8973,138653.0
2020-11-20 11:10:00,66.27,66.29,66.25,66.26,40667.0,56.8887,56.9059,56.8715,56.8801,40667.0
2020-11-20 11:15:00,66.26,66.29,66.25,66.26,62644.0,56.8801,56.9059,56.8715,56.8801,62644.0
2020-11-20 11:20:00,66.26,66.29,66.25,66.27,86976.0,56.8801,56.9059,56.8715,56.8887,86976.0
2020-11-20 11:25:00,66.27,66.3,66.25,66.29,160390.0,56.8887,56.9145,56.8715,56.9059,160390.0
2020-11-20 11:30:00,66.29,66.33,66.26,66.3,178084.0,56.9059,56.9402,56.8801,56.9145,178084.0
2020-11-20 11:35:00,66.31,66.35,66.3,66.33,85181.0,56.923,56.9574,56.9145,56.9402,85181.0
2020-11-20 11:40:00,66.33,66.35,66.3,66.3,38508.0,56.9402,56.9574,56.9145,56.9145,38508.0
2020-11-20 11:45:00,66.3,66.32,66.23,66.24,136063.0,56.9145,56.9316,56.8544,56.8629,136063.0
2020-11-20 11:50:00,66.22,66.27,66.22,66.26,57012.0,56.8458,56.8887,56.8458,56.8801,57012.0
2020-11-20 11:55:00,66.26,66.28,66.26,66.27,70835.0,56.8801,56.8973,56.8801,56.8887,70835.0
2020-11-20 12:00:00,66.28,66.29,66.25,66.27,88593.0,56.8973,56.9059,56.8715,56.8887,88593.0
2020-11-20 12:05:00,66.27,66.29,66.25,66.26,13501.0,56.8887,56.9059,56.8715,56.8801,13501.0
2020-11-20 12:10:00,66.25,66.26,66.22,66.23,56552.0,56.8715,56.8801,56.8458,56.8544,56552.0
2020-11-20 12:15:00,66.25,66.27,66.23,66.25,22331.0,56.8715,56.8887,56.8544,56.8715,22331.0
2020-11-20 12:20:00,66.26,66.28,66.25,66.28,50265.0,56.8801,56.8973,56.8715,56.8973,50265.0
2020-11-20 12:25:00,66.28,66.29,66.27,66.29,357484.0,56.8973,56.9059,56.8887,56.9059,357484.0
2020-11-20 12:30:00,66.29,66.29,66.27,66.28,111440.0,56.9059,56.9059,56.8887,56.8973,111440.0
2020-11-20 12:35:00,66.28,66.3,66.27,66.28,84556.0,56.8973,56.9145,56.8887,56.8973,84556.0
2020-11-20 12:40:00,66.28,66.31,66.27,66.3,112601.0,56.8973,56.923,56.8887,56.9145,112601.0
2020-11-20 12:45:00,66.3,66.31,66.28,66.29,49752.0,56.9145,56.923,56.8973,56.9059,49752.0
2020-11-20 12:50:00,66.29,66.31,66.27,66.3,25428.0,56.9059,56.923,56.8887,56.9145,25428.0
2020-11-20 12:55:00,66.3,66.33,66.29,66.33,67186.0,56.9145,56.9402,56.9059,56.9402,67186.0
2020-11-20 13:00:00,66.32,66.34,66.3,66.31,144147.0,56.9316,56.9488,56.9145,56.923,144147.0
2020-11-20 13:05:00,66.31,66.31,66.28,66.3,31393.0,56.923,56.923,56.8973,56.9145,31393.0
2020-11-20 13:10:00,66.31,66.31,66.28,66.3,34928.0,56.923,56.923,56.8973,56.9145,34928.0
2020-11-20 13:15:00,66.31,66.32,66.3,66.31,54158.0,56.923,56.9316,56.9145,56.923,54158.0
2020-11-20 13:20:00,66.31,66.34,66.29,66.34,79516.0,56.923,56.9488,56.9059,56.9488,79516.0
2020-11-20 13:25:00,66.33,66.36,66.33,66.36,139733.0,56.9402,56.966,56.9402,56.966,139733.0
2020-11-20 13:30:00,66.36,66.36,66.34,66.35,34970.0,56.966,56.966,56.9488,56.9574,34970.0
2020-11-20 13:35:00,66.35,66.38,66.34,66.38,44611.0,56.9574,56.9831,56.9488,56.9831,44611.0
2020-11-20 13:40:00,66.37,66.38,66.37,66.37,15605.0,56.9745,56.9831,56.9745,56.9745,15605.0
2020-11-20 13:45:00,66.37,66.39,66.34,66.37,126964.0,56.9745,56.9917,56.9488,56.9745,126964.0
2020-11-20 13:50:00,66.37,66.38,66.35,66.37,19843.0,56.9745,56.9831,56.9574,56.9745,19843.0
2020-11-20 13:55:00,66.36,66.36,66.32,66.35,78886.0,56.966,56.966,56.9316,56.9574,78886.0
2020-11-20 14:00:00,66.35,66.36,66.33,66.34,98790.0,56.9574,56.966,56.9402,56.9488,98790.0
2020-11-20 14:05:00,66.34,66.36,66.33,66.36,41367.0,56.9488,56.966,56.9402,56.966,41367.0
2020-11-20 14:10:00,66.35,66.36,66.34,66.35,13437.0,56.9574,56.966,56.9488,56.9574,13437.0
2020-11-20 14:15:00,66.34,66.36,66.34,66.35,22537.0,56.9488,56.966,56.9488,56.9574,22537.0
2020-11-20 14:20:00,66.34,66.39,66.32,66.37,115485.0,56.9488,56.9917,56.9316,56.9745,115485.0
2020-11-20 14:25:00,66.37,66.38,66.36,66.37,26501.0,56.9745,56.9831,56.966,56.9745,26501.0
2020-11-20 14:30:00,66.38,66.43,66.38,66.43,31850.0,56.9831,57.026,56.9831,57.026,31850.0
2020-11-20 14:35:00,66.42,66.46,66.42,66.43,89877.0,57.0175,57.0518,57.0175,57.026,89877.0
2020-11-20 14:40:00,66.43,66.43,66.38,66.41,76654.0,57.026,57.026,56.9831,57.0089,76654.0
2020-11-20 14:45:00,66.4,66.42,66.38,66.42,39972.0,57.0003,57.0175,56.9831,57.0175,39972.0
2020-11-20 14:50:00,66.41,66.43,66.4,66.42,44650.0,57.0089,57.026,57.0003,57.0175,44650.0
2020-11-20 14:55:00,66.42,66.43,66.39,66.42,24990.0,57.0175,57.026,56.9917,57.0175,24990.0
2020-11-20 15:00:00,66.44,66.45,66.41,66.43,35473.0,57.0346,57.0432,57.0089,57.026,35473.0
2020-11-20 15:05:00,66.42,66.45,66.4,66.4,56449.0,57.0175,57.0432,57.0003,57.0003,56449.0
2020-11-20 15:10:00,66.4,66.42,66.35,66.37,57932.0,57.0003,57.0175,56.9574,56.9745,57932.0
2020-11-20 15:15:00,66.36,66.37,66.31,66.33,37638.0,56.966,56.9745,56.923,56.9402,37638.0
2020-11-20 15:20:00,66.34,66.37,66.34,66.35,41711.0,56.9488,56.9745,56.9488,56.9574,41711.0
2020-11-20 15:25:00,66.35,66.38,66.34,66.35,32296.0,56.9574,56.9831,56.9488,56.9574,32296.0
2020-11-20 15:30:00,66.34,66.37,66.33,66.35,34753.0,56.9488,56.9745,56.9402,56.9574,34753.0
2020-11-20 15:35:00,66.36,66.44,66.35,66.44,36269.0,56.966,57.0346,56.9574,57.0346,36269.0
2020-11-20 15:40:00,66.44,66.44,66.41,66.43,29028.0,57.0346,57.0346,57.0089,57.026,29028.0
2020-11-20 15:45:00,66.44,66.5,66.43,66.47,103295.0,57.0346,57.0861,57.026,57.0604,103295.0
2020-11-20 15:50:00,66.47,66.47,66.37,66.37,119454.0,57.0604,57.0604,56.9745,56.9745,119454.0
2020-11-20 15:55:00,66.37,66.44,66.35,66.39,347415.0,56.9745,57.0346,56.9574,56.9917,347415.0
2020-11-23 09:30:00,66.65,66.72,66.65,66.67,80810.0,57.2149,57.275,57.2149,57.2321,80810.0
2020-11-23 09:35:00,66.67,66.7,66.65,66.68,17119.0,57.2321,57.2578,57.2149,57.2407,17119.0
2020-11-23 09:40:00,66.67,66.68,66.62,66.67,139941.0,57.2321,57.2407,57.1892,57.2321,139941.0
2020-11-23 09:45:00,66.68,66.76,66.62,66.62,121498.0,57.2407,57.3093,57.1892,57.1892,121498.0
2020-11-23 09:50:00,66.64,66.65,66.58,66.6,58043.0,57.2063,57.2149,57.1548,57.172,58043.0
2020-11-23 09:55:00,66.59,66.6,66.55,66.55,47826.0,57.1634,57.172,57.1291,57.1291,47826.0
2020-11-23 10:00:00,66.54,66.55,66.49,66.51,114669.0,57.1205,57.1291,57.0776,57.0947,114669.0
2020-11-23 10:05:00,66.51,66.51,66.43,66.48,26408.0,57.0947,57.0947,57.026,57.069,26408.0
2020-11-23 10:10:00,66.47,66.47,66.38,66.43,64153.0,57.0604,57.0604,56.9831,57.026,64153.0
2020-11-23 10:15:00,66.45,66.5,66.42,66.48,94438.0,57.0432,57.0861,57.0175,57.069,94438.0
2020-11-23 10:20:00,66.46,66.46,66.42,66.42,37392.0,57.0518,57.0518,57.0175,57.0175,37392.0
2020-11-23 10:25:00,66.41,66.41,66.32,66.34,96196.0,57.0089,57.0089,56.9316,56.9488,96196.0
2020-11-23 10:30:00,66.33,66.44,66.32,66.42,96078.0,56.9402,57.0346,56.9316,57.0175,96078.0
2020-11-23 10:35:00,66.42,66.49,66.41,66.48,276106.0,57.0175,57.0776,57.0089,57.069,276106.0
2020-11-23 10:40:00,66.49,66.52,66.43,66.44,53192.0,57.0776,57.1033,57.026,57.0346,53192.0
2020-11-23 10:45:00,66.43,66.46,66.41,66.45,64910.0,57.026,57.0518,57.0089,57.0432,64910.0
2020-11-23 10:50:00,66.47,66.48,66.44,66.47,60976.0,57.0604,57.069,57.0346,57.0604,60976.0
2020-11-23 10:55:00,66.45,66.46,66.39,66.4,155524.0,57.0432,57.0518,56.9917,57.0003,155524.0
2020-11-23 11:00:00,66.4,66.44,66.37,66.39,111328.0,57.0003,57.0346,56.9745,56.9917,111328.0
2020-11-23 11:05:00,66.39,66.39,66.26,66.27,90222.0,56.9917,56.9917,56.8801,56.8887,90222.0
2020-11-23 11:10:00,66.26,66.27,66.18,66.18,66934.0,56.8801,56.8887,56.8114,56.8114,66934.0
2020-11-23 11:15:00,66.17,66.25,66.17,66.25,161056.0,56.8029,56.8715,56.8029,56.8715,161056.0
2020-11-23 11:20:00,66.24,66.28,66.21,66.27,471809.0,56.8629,56.8973,56.8372,56.8887,471809.0
2020-11-23 11:25:00,66.26,66.32,66.24,66.32,254205.0,56.8801,56.9316,56.8629,56.9316,254205.0
2020-11-23 11:30:00,66.32,66.32,66.14,66.16,213899.0,56.9316,56.9316,56.7771,56.7943,213899.0
2020-11-23 11:35:00,66.15,66.26,66.14,66.23,183315.0,56.7857,56.8801,56.7771,56.8544,183315.0
2020-11-23 11:40:00,66.23,66.23,66.18,66.2,790972.0,56.8544,56.8544,56.8114,56.8286,790972.0
2020-11-23 11:45:00,66.19,66.26,66.17,66.26,510896.0,56.82,56.8801,56.8029,56.8801,510896.0
2020-11-23 11:50:00,66.25,66.27,66.23,66.24,51416.0,56.8715,56.8887,56.8544,56.8629,51416.0
2020-11-23 11:55:00,66.25,66.3,66.24,66.27,42289.0,56.8715,56.9145,56.8629,56.8887,42289.0
2020-11-23 12:00:00,66.26,66.28,66.21,66.27,69645.0,56.8801,56.8973,56.8372,56.8887,69645.0
2020-11-23 12:05:00,66.26,66.29,66.24,66.29,31747.0,56.8801,56.9059,56.8629,56.9059,31747.0
2020-11-23 12:10:00,66.27,66.33,66.27,66.3,59625.0,56.8887,56.9402,56.8887,56.9145,59625.0
2020-11-23 12:15:00,66.29,66.34,66.28,66.32,37856.0,56.9059,56.9488,56.8973,56.9316,37856.0
2020-11-23 12:20:00,66.32,66.36,66.31,66.36,39871.0,56.9316,56.966,56.923,56.966,39871.0
2020-11-23 12:25:00,66.36,66.37,66.32,66.33,23453.0,56.966,56.9745,56.9316,56.9402,23453.0
2020-11-23 12:30:00,66.34,66.36,66.32,66.35,59423.0,56.9488,56.966,56.9316,56.9574,59423.0
2020-11-23 12:35:00,66.36,66.4,66.35,66.4,12911.0,56.966,57.0003,56.9574,57.0003,12911.0
2020-11-23 12:40:00,66.4,66.41,66.38,66.39,28501.0,57.0003,57.0089,56.9831,56.9917,28501.0
2020-11-23 12:45:00,66.39,66.44,66.38,66.43,76802.0,56.9917,57.0346,56.9831,57.026,76802.0
2020-11-23 12:50:00,66.43,66.45,66.42,66.44,102157.0,57.026,57.0432,57.0175,57.0346,102157.0
2020-11-23 12:55:00,66.45,66.45,66.43,66.45,23468.0,57.0432,57.0432,57.026,57.0432,23468.0
2020-11-23 13:00:00,66.45,66.45,66.42,66.45,27628.0,57.0432,57.0432,57.0175,57.0432,27628.0
2020-11-23 13:05:00,66.45,66.48,66.44,66.45,42720.0,57.0432,57.069,57.0346,57.0432,42720.0
2020-11-23 13:10:00,66.46,66.46,66.42,66.44,46549.0,57.0518,57.0518,57.0175,57.0346,46549.0
2020-11-23 13:15:00,66.45,66.46,66.42,66.42,14061.0,57.0432,57.0518,57.0175,57.0175,14061.0
2020-11-23 13:20:00,66.42,66.43,66.4,66.42,31147.0,57.0175,57.026,57.0003,57.0175,31147.0
2020-11-23 13:25:00,66.42,66.45,66.41,66.44,46097.0,57.0175,57.0432,57.0089,57.0346,46097.0
2020-11-23 13:30:00,66.43,66.45,66.41,66.43,54203.0,57.026,57.0432,57.0089,57.026,54203.0
2020-11-23 13:35:00,66.44,66.45,66.43,66.44,17578.0,57.0346,57.0432,57.026,57.0346,17578.0
2020-11-23 13:40:00,66.44,66.44,66.39,66.4,55137.0,57.0346,57.0346,56.9917,57.0003,55137.0
2020-11-23 13:45:00,66.4,66.47,66.39,66.43,130922.0,57.0003,57.0604,56.9917,57.026,130922.0
2020-11-23 13:50:00,66.42,66.43,66.41,66.42,34702.0,57.0175,57.026,57.0089,57.0175,34702.0
2020-11-23 13:55:00,66.42,66.44,66.41,66.43,60513.0,57.0175,57.0346,57.0089,57.026,60513.0
2020-11-23 14:00:00,66.43,66.44,66.4,66.43,78321.0,57.026,57.0346,57.0003,57.026,78321.0
2020-11-23 14:05:00,66.43,66.44,66.38,66.38,38665.0,57.026,57.0346,56.9831,56.9831,38665.0
2020-11-23 14:10:00,66.39,66.39,66.35,66.36,33295.0,56.9917,56.9917,56.9574,56.966,33295.0
2020-11-23 14:15:00,66.37,66.38,66.31,66.33,37206.0,56.9745,56.9831,56.923,56.9402,37206.0
2020-11-23 14:20:00,66.33,66.35,66.31,66.33,46937.0,56.9402,56.9574,56.923,56.9402,46937.0
2020-11-23 14:25:00,66.33,66.33,66.31,66.33,40844.0,56.9402,56.9402,56.923,56.9402,40844.0
2020-11-23 14:30:00,66.33,66.37,66.33,66.37,86098.0,56.9402,56.9745,56.9402,56.9745,86098.0
2020-11-23 14:35:00,66.37,66.37,66.32,66.33,73277.0,56.9745,56.9745,56.9316,56.9402,73277.0
2020-11-23 14:40:00,66.34,66.34,66.29,66.31,56509.0,56.9488,56.9488,56.9059,56.923,56509.0
2020-11-23 14:45:00,66.3,66.34,66.3,66.32,88326.0,56.9145,56.9488,56.9145,56.9316,88326.0
2020-11-23 14:50:00,66.33,66.46,66.31,66.44,158021.0,56.9402,57.0518,56.923,57.0346,158021.0
2020-11-23 14:55:00,66.45,66.55,66.45,66.54,37125.0,57.0432,57.1291,57.0432,57.1205,37125.0
2020-11-23 15:00:00,66.55,66.63,66.54,66.62,151204.0,57.1291,57.1977,57.1205,57.1892,151204.0
2020-11-23 15:05:00,66.63,66.65,66.59,66.62,90724.0,57.1977,57.2149,57.1634,57.1892,90724.0
2020-11-23 15:10:00,66.62,66.63,66.58,66.61,44605.0,57.1892,57.1977,57.1548,57.1806,44605.0
2020-11-23 15:15:00,66.62,66.62,66.54,66.56,43970.0,57.1892,57.1892,57.1205,57.1376,43970.0
2020-11-23 15:20:00,66.56,66.57,66.52,66.54,43669.0,57.1376,57.1462,57.1033,57.1205,43669.0
2020-11-23 15:25:00,66.54,66.55,66.5,66.52,27201.0,57.1205,57.1291,57.0861,57.1033,27201.0
2020-11-23 15:30:00,66.52,66.52,66.43,66.44,38510.0,57.1033,57.1033,57.026,57.0346,38510.0
2020-11-23 15:35:00,66.43,66.45,66.38,66.39,54773.0,57.026,57.0432,56.9831,56.9917,54773.0
2020-11-23 15:40:00,66.42,66.44,66.39,66.44,57507.0,57.0175,57.0346,56.9917,57.0346,57507.0
2020-11-23 15:45:00,66.44,66.49,66.41,66.44,61068.0,57.0346,57.0776,57.0089,57.0346,61068.0
2020-11-23 15:50:00,66.44,66.49,66.36,66.36,147134.0,57.0346,57.0776,56.966,56.966,147134.0
2020-11-23 15:55:00,66.34,66.39,66.28,66.37,435050.0,56.9488,56.9917,56.8973,56.9745,435050.0
2020-11-24 09:30:00,66.96,66.98,66.91,66.92,213045.0,57.481,57.4982,57.4381,57.4467,213045.0
2020-11-24 09:35:00,66.9,66.92,66.87,66.9,80211.0,57.4295,57.4467,57.4038,57.4295,80211.0
2020-11-24 09:40:00,66.91,66.93,66.87,66.89,114398.0,57.4381,57.4553,57.4038,57.4209,114398.0
2020-11-24 09:45:00,66.89,66.95,66.87,66.92,92181.0,57.4209,57.4724,57.4038,57.4467,92181.0
2020-11-24 09:50:00,66.92,66.97,66.91,66.95,27886.0,57.4467,57.4896,57.4381,57.4724,27886.0
2020-11-24 09:55:00,66.96,67.05,66.93,67.04,54906.0,57.481,57.5583,57.4553,57.5497,54906.0
2020-11-24 10:00:00,67.04,67.04,66.98,67.04,44114.0,57.5497,57.5497,57.4982,57.5497,44114.0
2020-11-24 10:05:00,67.05,67.09,67.04,67.06,55738.0,57.5583,57.5926,57.5497,57.5669,55738.0
2020-11-24 10:10:00,67.06,67.06,67.0,67.03,226890.0,57.5669,57.5669,57.5154,57.5411,226890.0
2020-11-24 10:15:00,67.02,67.05,67.0,67.02,68569.0,57.5325,57.5583,57.5154,57.5325,68569.0
2020-11-24 10:20:00,67.02,67.05,67.01,67.04,53309.0,57.5325,57.5583,57.5239,57.5497,53309.0
2020-11-24 10:25:00,67.04,67.1,67.03,67.08,221925.0,57.5497,57.6012,57.5411,57.584,221925.0
2020-11-24 10:30:00,67.07,67.09,67.01,67.02,32984.0,57.5754,57.5926,57.5239,57.5325,32984.0
2020-11-24 10:35:00,67.04,67.08,67.04,67.05,28201.0,57.5497,57.584,57.5497,57.5583,28201.0
2020-11-24 10:40:00,67.06,67.14,67.05,67.14,78322.0,57.5669,57.6355,57.5583,57.6355,78322.0
2020-11-24 10:45:00,67.13,67.14,67.09,67.13,77522.0,57.627,57.6355,57.5926,57.627,77522.0
2020-11-24 10:50:00,67.13,67.16,67.11,67.13,50084.0,57.627,57.6527,57.6098,57.627,50084.0
2020-11-24 10:55:00,67.14,67.16,67.11,67.13,134073.0,57.6355,57.6527,57.6098,57.627,134073.0
2020-11-24 11:00:00,67.13,67.16,67.11,67.15,75328.0,57.627,57.6527,57.6098,57.6441,75328.0
2020-11-24 11:05:00,67.15,67.17,67.12,67.14,53116.0,57.6441,57.6613,57.6184,57.6355,53116.0
2020-11-24 11:10:00,67.14,67.15,67.11,67.12,165900.0,57.6355,57.6441,57.6098,57.6184,165900.0
2020-11-24 11:15:00,67.12,67.18,67.12,67.17,35275.0,57.6184,57.6699,57.6184,57.6613,35275.0
2020-11-24 11:20:00,67.18,67.21,67.17,67.21,160021.0,57.6699,57.6956,57.6613,57.6956,160021.0
2020-11-24 11:25:00,67.21,67.24,67.2,67.2,137863.0,57.6956,57.7214,57.687,57.687,137863.0
2020-11-24 11:30:00,67.2,67.24,67.16,67.23,151994.0,57.687,57.7214,57.6527,57.7128,151994.0
2020-11-24 11:35:00,67.23,67.28,67.23,67.26,59308.0,57.7128,57.7557,57.7128,57.7386,59308.0
2020-11-24 11:40:00,67.25,67.28,67.24,67.26,57834.0,57.73,57.7557,57.7214,57.7386,57834.0
2020-11-24 11:45:00,67.25,67.32,67.23,67.31,36615.0,57.73,57.7901,57.7128,57.7815,36615.0
2020-11-24 11:50:00,67.3,67.31,67.25,67.29,32774.0,57.7729,57.7815,57.73,57.7643,32774.0
2020-11-24 11:55:00,67.3,67.31,67.24,67.24,26208.0,57.7729,57.7815,57.7214,57.7214,26208.0
2020-11-24 12:00:00,67.25,67.26,67.21,67.23,89972.0,57.73,57.7386,57.6956,57.7128,89972.0
2020-11-24 12:05:00,67.23,67.23,67.19,67.2,18664.0,57.7128,57.7128,57.6785,57.687,18664.0
2020-11-24 12:10:00,67.2,67.21,67.17,67.2,43000.0,57.687,57.6956,57.6613,57.687,43000.0
2020-11-24 12:15:00,67.19,67.21,67.19,67.2,40210.0,57.6785,57.6956,57.6785,57.687,40210.0
2020-11-24 12:20:00,67.22,67.23,67.2,67.21,23570.0,57.7042,57.7128,57.687,57.6956,23570.0
2020-11-24 12:25:00,67.22,67.24,67.2,67.23,59497.0,57.7042,57.7214,57.687,57.7128,59497.0
2020-11-24 12:30:00,67.23,67.25,67.22,67.24,445972.0,57.7128,57.73,57.7042,57.7214,445972.0
2020-11-24 12:35:00,67.25,67.26,67.2,67.22,45657.0,57.73,57.7386,57.687,57.7042,45657.0
2020-11-24 12:40:00,67.23,67.24,67.2,67.22,18605.0,57.7128,57.7214,57.687,57.7042,18605.0
2020-11-24 12:45:00,67.21,67.24,67.21,67.23,36174.0,57.6956,57.7214,57.6956,57.7128,36174.0
2020-11-24 12:50:00,67.23,67.27,67.23,67.26,19469.0,57.7128,57.7471,57.7128,57.7386,19469.0
2020-11-24 12:55:00,67.26,67.29,67.25,67.28,30836.0,57.7386,57.7643,57.73,57.7557,30836.0
2020-11-24 13:00:00,67.28,67.29,67.26,67.28,54360.0,57.7557,57.7643,57.7386,57.7557,54360.0
2020-11-24 13:05:00,67.28,67.3,67.28,67.3,39909.0,57.7557,57.7729,57.7557,57.7729,39909.0
2020-11-24 13:10:00,67.29,67.3,67.28,67.29,68570.0,57.7643,57.7729,57.7557,57.7643,68570.0
2020-11-24 13:15:00,67.3,67.33,67.3,67.31,27211.0,57.7729,57.7986,57.7729,57.7815,27211.0
2020-11-24 13:20:00,67.31,67.32,67.27,67.27,47780.0,57.7815,57.7901,57.7471,57.7471,47780.0
2020-11-24 13:25:00,67.27,67.27,67.23,67.27,106031.0,57.7471,57.7471,57.7128,57.7471,106031.0
2020-11-24 13:30:00,67.28,67.3,67.27,67.29,52267.0,57.7557,57.7729,57.7471,57.7643,52267.0
2020-11-24 13:35:00,67.28,67.29,67.26,67.28,49814.0,57.7557,57.7643,57.7386,57.7557,49814.0
2020-11-24 13:40:00,67.28,67.38,67.28,67.31,62874.0,57.7557,57.8416,57.7557,57.7815,62874.0
2020-11-24 13:45:00,67.32,67.33,67.29,67.31,63008.0,57.7901,57.7986,57.7643,57.7815,63008.0
2020-11-24 13:50:00,67.31,67.33,67.27,67.29,45565.0,57.7815,57.7986,57.7471,57.7643,45565.0
2020-11-24 13:55:00,67.3,67.32,67.29,67.3,59815.0,57.7729,57.7901,57.7643,57.7729,59815.0
2020-11-24 14:00:00,67.31,67.32,67.29,67.31,122855.0,57.7815,57.7901,57.7643,57.7815,122855.0
2020-11-24 14:05:00,67.31,67.32,67.28,67.28,156219.0,57.7815,57.7901,57.7557,57.7557,156219.0
2020-11-24 14:10:00,67.28,67.31,67.28,67.3,47393.0,57.7557,57.7815,57.7557,57.7729,47393.0
2020-11-24 14:15:00,67.3,67.3,67.25,67.26,96533.0,57.7729,57.7729,57.73,57.7386,96533.0
2020-11-24 14:20:00,67.26,67.28,67.24,67.24,73970.0,57.7386,57.7557,57.7214,57.7214,73970.0
2020-11-24 14:25:00,67.24,67.25,67.2,67.21,89205.0,57.7214,57.73,57.687,57.6956,89205.0
2020-11-24 14:30:00,67.21,67.25,67.19,67.24,254005.0,57.6956,57.73,57.6785,57.7214,254005.0
2020-11-24 14:35:00,67.25,67.29,67.24,67.28,73260.0,57.73,57.7643,57.7214,57.7557,73260.0
2020-11-24 14:40:00,67.28,67.31,67.26,67.31,58693.0,57.7557,57.7815,57.7386,57.7815,58693.0
2020-11-24 14:45:00,67.3,67.3,67.26,67.28,61120.0,57.7729,57.7729,57.7386,57.7557,61120.0
2020-11-24 14:50:00,67.28,67.3,67.27,67.29,92047.0,57.7557,57.7729,57.7471,57.7643,92047.0
2020-11-24 14:55:00,67.29,67.32,67.28,67.31,26679.0,57.7643,57.7901,57.7557,57.7815,26679.0
2020-11-24 15:00:00,67.31,67.33,67.27,67.31,47835.0,57.7815,57.7986,57.7471,57.7815,47835.0
2020-11-24 15:05:00,67.31,67.32,67.28,67.3,71823.0,57.7815,57.7901,57.7557,57.7729,71823.0
2020-11-24 15:10:00,67.3,67.33,67.29,67.31,56724.0,57.7729,57.7986,57.7643,57.7815,56724.0
2020-11-24 15:15:00,67.3,67.31,67.27,67.28,40996.0,57.7729,57.7815,57.7471,57.7557,40996.0
2020-11-24 15:20:00,67.28,67.32,67.28,67.31,33774.0,57.7557,57.7901,57.7557,57.7815,33774.0
2020-11-24 15:25:00,67.3,67.31,67.27,67.31,55639.0,57.7729,57.7815,57.7471,57.7815,55639.0
2020-11-24 15:30:00,67.3,67.32,67.27,67.32,110289.0,57.7729,57.7901,57.7471,57.7901,110289.0
2020-11-24 15:35:00,67.31,67.32,67.26,67.28,55745.0,57.7815,57.7901,57.7386,57.7557,55745.0
2020-11-24 15:40:00,67.27,67.28,67.24,67.24,53367.0,57.7471,57.7557,57.7214,57.7214,53367.0
2020-11-24 15:45:00,67.24,67.29,67.24,67.28,60691.0,57.7214,57.7643,57.7214,57.7557,60691.0
2020-11-24 15:50:00,67.28,67.37,67.26,67.37,264208.0,57.7557,57.833,57.7386,57.833,264208.0
2020-11-24 15:55:00,67.37,67.41,67.36,67.36,640682.0,57.833,57.8673,57.8244,57.8244,640682.0
2020-11-25 09:30:00,66.94,66.97,66.9,66.92,137129.0,57.4639,57.4896,57.4295,57.4467,137129.0
2020-11-25 09:35:00,66.94,66.95,66.89,66.89,172783.0,57.4639,57.4724,57.4209,57.4209,172783.0
2020-11-25 09:40:00,66.9,67.01,66.88,67.0,69821.0,57.4295,57.5239,57.4123,57.5154,69821.0
2020-11-25 09:45:00,67.01,67.02,66.96,66.96,12299.0,57.5239,57.5325,57.481,57.481,12299.0
2020-11-25 09:50:00,66.96,66.99,66.93,66.94,17971.0,57.481,57.5068,57.4553,57.4639,17971.0
2020-11-25 09:55:00,66.92,66.92,66.85,66.9,108920.0,57.4467,57.4467,57.3866,57.4295,108920.0
2020-11-25 10:00:00,66.9,66.9,66.81,66.81,105429.0,57.4295,57.4295,57.3523,57.3523,105429.0
2020-11-25 10:05:00,66.8,66.84,66.78,66.82,36177.0,57.3437,57.378,57.3265,57.3608,36177.0
2020-11-25 10:10:00,66.84,66.93,66.82,66.92,33328.0,57.378,57.4553,57.3608,57.4467,33328.0
2020-11-25 10:15:00,66.92,66.99,66.9,66.97,144108.0,57.4467,57.5068,57.4295,57.4896,144108.0
2020-11-25 10:20:00,66.97,67.01,66.97,67.01,43727.0,57.4896,57.5239,57.4896,57.5239,43727.0
2020-11-25 10:25:00,67.01,67.02,66.99,67.0,34735.0,57.5239,57.5325,57.5068,57.5154,34735.0
2020-11-25 10:30:00,67.01,67.05,67.0,67.04,46422.0,57.5239,57.5583,57.5154,57.5497,46422.0
2020-11-25 10:35:00,67.06,67.09,67.03,67.09,65228.0,57.5669,57.5926,57.5411,57.5926,65228.0
2020-11-25 10:40:00,67.08,67.12,67.06,67.1,29136.0,57.584,57.6184,57.5669,57.6012,29136.0
2020-11-25 10:45:00,67.1,67.13,67.09,67.1,33450.0,57.6012,57.627,57.5926,57.6012,33450.0
2020-11-25 10:50:00,67.1,67.14,67.09,67.09,64636.0,57.6012,57.6355,57.5926,57.5926,64636.0
2020-11-25 10:55:00,67.1,67.1,67.0,67.02,78642.0,57.6012,57.6012,57.5154,57.5325,78642.0
2020-11-25 11:00:00,67.01,67.07,67.01,67.06,128563.0,57.5239,57.5754,57.5239,57.5669,128563.0
2020-11-25 11:05:00,67.05,67.1,67.04,67.08,49151.0,57.5583,57.6012,57.5497,57.584,49151.0
2020-11-25 11:10:00,67.08,67.11,67.07,67.09,21322.0,57.584,57.6098,57.5754,57.5926,21322.0
2020-11-25 11:15:00,67.1,67.11,67.06,67.06,53308.0,57.6012,57.6098,57.5669,57.5669,53308.0
2020-11-25 11:20:00,67.07,67.13,67.06,67.13,159001.0,57.5754,57.627,57.5669,57.627,159001.0
2020-11-25 11:25:00,67.13,67.15,67.1,67.15,268504.0,57.627,57.6441,57.6012,57.6441,268504.0
2020-11-25 11:30:00,67.14,67.14,67.09,67.09,174833.0,57.6355,57.6355,57.5926,57.5926,174833.0
2020-11-25 11:35:00,67.09,67.15,67.09,67.15,177486.0,57.5926,57.6441,57.5926,57.6441,177486.0
2020-11-25 11:40:00,67.15,67.16,67.07,67.07,277683.0,57.6441,57.6527,57.5754,57.5754,277683.0
2020-11-25 11:45:00,67.07,67.12,67.06,67.12,126919.0,57.5754,57.6184,57.5669,57.6184,126919.0
2020-11-25 11:50:00,67.13,67.15,67.12,67.12,33725.0,57.627,57.6441,57.6184,57.6184,33725.0
2020-11-25 11:55:00,67.13,67.13,67.11,67.13,30901.0,57.627,57.627,57.6098,57.627,30901.0
2020-11-25 12:00:00,67.14,67.19,67.12,67.17,33975.0,57.6355,57.6785,57.6184,57.6613,33975.0
2020-11-25 12:05:00,67.18,67.21,67.17,67.19,17018.0,57.6699,57.6956,57.6613,57.6785,17018.0
2020-11-25 12:10:00,67.19,67.21,67.17,67.18,47333.0,57.6785,57.6956,57.6613,57.6699,47333.0
2020-11-25 12:15:00,67.18,67.18,67.15,67.16,43698.0,57.6699,57.6699,57.6441,57.6527,43698.0
2020-11-25 12:20:00,67.16,67.17,67.14,67.15,29656.0,57.6527,57.6613,57.6355,57.6441,29656.0
2020-11-25 12:25:00,67.16,67.17,67.14,67.14,21017.0,57.6527,57.6613,57.6355,57.6355,21017.0
2020-11-25 12:30:00,67.14,67.18,67.13,67.15,14739.0,57.6355,57.6699,57.627,57.6441,14739.0
2020-11-25 12:35:00,67.14,67.16,67.13,67.14,17030.0,57.6355,57.6527,57.627,57.6355,17030.0
2020-11-25 12:40:00,67.16,67.22,67.15,67.2,65633.0,57.6527,57.7042,57.6441,57.687,65633.0
2020-11-25 12:45:00,67.2,67.2,67.18,67.2,44802.0,57.687,57.687,57.6699,57.687,44802.0
2020-11-25 12:50:00,67.2,67.23,67.18,67.23,48950.0,57.687,57.7128,57.6699,57.7128,48950.0
2020-11-25 12:55:00,67.24,67.28,67.23,67.27,91228.0,57.7214,57.7557,57.7128,57.7471,91228.0
2020-11-25 13:00:00,67.28,67.3,67.27,67.29,86335.0,57.7557,57.7729,57.7471,57.7643,86335.0
2020-11-25 13:05:00,67.29,67.31,67.27,67.31,95487.0,57.7643,57.7815,57.7471,57.7815,95487.0
2020-11-25 13:10:00,67.31,67.31,67.27,67.28,80322.0,57.7815,57.7815,57.7471,57.7557,80322.0
2020-11-25 13:15:00,67.28,67.3,67.27,67.28,30591.0,57.7557,57.7729,57.7471,57.7557,30591.0
2020-11-25 13:20:00,67.28,67.29,67.27,67.28,12496.0,57.7557,57.7643,57.7471,57.7557,12496.0
2020-11-25 13:25:00,67.28,67.29,67.26,67.26,30034.0,57.7557,57.7643,57.7386,57.7386,30034.0
2020-11-25 13:30:00,67.26,67.32,67.24,67.31,182727.0,57.7386,57.7901,57.7214,57.7815,182727.0
2020-11-25 13:35:00,67.32,67.33,67.3,67.3,58548.0,57.7901,57.7986,57.7729,57.7729,58548.0
2020-11-25 13:40:00,67.29,67.3,67.28,67.29,41598.0,57.7643,57.7729,57.7557,57.7643,41598.0
2020-11-25 13:45:00,67.29,67.32,67.27,67.31,58394.0,57.7643,57.7901,57.7471,57.7815,58394.0
2020-11-25 13:50:00,67.31,67.35,67.3,67.34,59715.0,57.7815,57.8158,57.7729,57.8072,59715.0
2020-11-25 13:55:00,67.34,67.36,67.33,67.36,114023.0,57.8072,57.8244,57.7986,57.8244,114023.0
2020-11-25 14:00:00,67.36,67.36,67.3,67.34,232079.0,57.8244,57.8244,57.7729,57.8072,232079.0
2020-11-25 14:05:00,67.34,67.38,67.29,67.31,238481.0,57.8072,57.8416,57.7643,57.7815,238481.0
2020-11-25 14:10:00,67.31,67.32,67.23,67.23,57421.0,57.7815,57.7901,57.7128,57.7128,57421.0
2020-11-25 14:15:00,67.24,67.29,67.23,67.26,48729.0,57.7214,57.7643,57.7128,57.7386,48729.0
2020-11-25 14:20:00,67.26,67.29,67.26,67.28,38965.0,57.7386,57.7643,57.7386,57.7557,38965.0
2020-11-25 14:25:00,67.28,67.31,67.27,67.29,39235.0,57.7557,57.7815,57.7471,57.7643,39235.0
2020-11-25 14:30:00,67.3,67.32,67.27,67.28,77606.0,57.7729,57.7901,57.7471,57.7557,77606.0
2020-11-25 14:35:00,67.28,67.28,67.25,67.25,47853.0,57.7557,57.7557,57.73,57.73,47853.0
2020-11-25 14:40:00,67.26,67.27,67.23,67.24,38985.0,57.7386,57.7471,57.7128,57.7214,38985.0
2020-11-25 14:45:00,67.24,67.28,67.24,67.26,82107.0,57.7214,57.7557,57.7214,57.7386,82107.0
2020-11-25 14:50:00,67.26,67.29,67.25,67.28,64232.0,57.7386,57.7643,57.73,57.7557,64232.0
2020-11-25 14:55:00,67.28,67.32,67.27,67.3,92967.0,57.7557,57.7901,57.7471,57.7729,92967.0
2020-11-25 15:00:00,67.3,67.3,67.26,67.29,108695.0,57.7729,57.7729,57.7386,57.7643,108695.0
2020-11-25 15:05:00,67.28,67.31,67.26,67.31,90432.0,57.7557,57.7815,57.7386,57.7815,90432.0
2020-11-25 15:10:00,67.31,67.36,67.3,67.36,108885.0,57.7815,57.8244,57.7729,57.8244,108885.0
2020-11-25 15:15:00,67.36,67.36,67.32,67.33,99076.0,57.8244,57.8244,57.7901,57.7986,99076.0
2020-11-25 15:20:00,67.33,67.35,67.31,67.33,101580.0,57.7986,57.8158,57.7815,57.7986,101580.0
2020-11-25 15:25:00,67.32,67.37,67.32,67.34,102955.0,57.7901,57.833,57.7901,57.8072,102955.0
2020-11-25 15:30:00,67.34,67.35,67.31,67.34,116809.0,57.8072,57.8158,57.7815,57.8072,116809.0
2020-11-25 15:35:00,67.34,67.35,67.27,67.28,63887.0,57.8072,57.8158,57.7471,57.7557,63887.0
2020-11-25 15:40:00,67.29,67.32,67.29,67.31,93157.0,57.7643,57.7901,57.7643,57.7815,93157.0
2020-11-25 15:45:00,67.31,67.32,67.27,67.29,64852.0,57.7815,57.7901,57.7471,57.7643,64852.0
2020-11-25 15:50:00,67.28,67.29,67.25,67.28,238601.0,57.7557,57.7643,57.73,57.7557,238601.0
2020-11-25 15:55:00,67.28,67.28,67.22,67.23,467063.0,57.7557,57.7557,57.7042,57.7128,467063.0
2020-11-27 09:30:00,67.44,67.49,67.39,67.48,89052.0,57.8931,57.936,57.8501,57.9274,89052.0
2020-11-27 09:35:00,67.48,67.65,67.48,67.64,79221.0,57.9274,58.0733,57.9274,58.0648,79221.0
2020-11-27 09:40:00,67.64,67.65,67.58,67.63,152832.0,58.0648,58.0733,58.0133,58.0562,152832.0
2020-11-27 09:45:00,67.64,67.65,67.6,67.61,61657.0,58.0648,58.0733,58.0304,58.039,61657.0
2020-11-27 09:50:00,67.61,67.64,67.6,67.61,56719.0,58.039,58.0648,58.0304,58.039,56719.0
2020-11-27 09:55:00,67.63,67.63,67.59,67.61,57685.0,58.0562,58.0562,58.0218,58.039,57685.0
2020-11-27 10:00:00,67.6,67.64,67.59,67.61,83549.0,58.0304,58.0648,58.0218,58.039,83549.0
2020-11-27 10:05:00,67.62,67.66,67.57,67.65,93862.0,58.0476,58.0819,58.0047,58.0733,93862.0
2020-11-27 10:10:00,67.65,67.68,67.63,67.67,58298.0,58.0733,58.0991,58.0562,58.0905,58298.0
2020-11-27 10:15:00,67.67,67.68,67.64,67.65,98065.0,58.0905,58.0991,58.0648,58.0733,98065.0
2020-11-27 10:20:00,67.65,67.69,67.64,67.69,31028.0,58.0733,58.1077,58.0648,58.1077,31028.0
2020-11-27 10:25:00,67.69,67.7,67.64,67.64,35877.0,58.1077,58.1163,58.0648,58.0648,35877.0
2020-11-27 10:30:00,67.65,67.68,67.64,67.64,43148.0,58.0733,58.0991,58.0648,58.0648,43148.0
2020-11-27 10:35:00,67.65,67.68,67.64,67.65,35249.0,58.0733,58.0991,58.0648,58.0733,35249.0
2020-11-27 10:40:00,67.64,67.67,67.63,67.65,32903.0,58.0648,58.0905,58.0562,58.0733,32903.0
2020-11-27 10:45:00,67.65,67.67,67.63,67.65,49093.0,58.0733,58.0905,58.0562,58.0733,49093.0
2020-11-27 10:50:00,67.65,67.66,67.62,67.63,41842.0,58.0733,58.0819,58.0476,58.0562,41842.0
2020-11-27 10:55:00,67.63,67.66,67.61,67.61,125147.0,58.0562,58.0819,58.039,58.039,125147.0
2020-11-27 11:00:00,67.62,67.66,67.61,67.62,33820.0,58.0476,58.0819,58.039,58.0476,33820.0
2020-11-27 11:05:00,67.63,67.65,67.6,67.63,47408.0,58.0562,58.0733,58.0304,58.0562,47408.0
2020-11-27 11:10:00,67.62,67.64,67.59,67.61,71750.0,58.0476,58.0648,58.0218,58.039,71750.0
2020-11-27 11:15:00,67.61,67.64,67.58,67.63,128484.0,58.039,58.0648,58.0133,58.0562,128484.0
2020-11-27 11:20:00,67.65,67.69,67.64,67.68,90338.0,58.0733,58.1077,58.0648,58.0991,90338.0
2020-11-27 11:25:00,67.68,67.71,67.67,67.7,81587.0,58.0991,58.1248,58.0905,58.1163,81587.0
2020-11-27 11:30:00,67.71,67.74,67.57,67.63,171853.0,58.1248,58.1506,58.0047,58.0562,171853.0
2020-11-27 11:35:00,67.63,67.69,67.6,67.64,88896.0,58.0562,58.1077,58.0304,58.0648,88896.0
2020-11-27 11:40:00,67.64,67.66,67.63,67.66,101135.0,58.0648,58.0819,58.0562,58.0819,101135.0
2020-11-27 11:45:00,67.65,67.65,67.6,67.61,36129.0,58.0733,58.0733,58.0304,58.039,36129.0
2020-11-27 11:50:00,67.61,67.66,67.59,67.6,26136.0,58.039,58.0819,58.0218,58.0304,26136.0
2020-11-27 11:55:00,67.59,67.64,67.59,67.63,23189.0,58.0218,58.0648,58.0218,58.0562,23189.0
2020-11-27 12:00:00,67.62,67.63,67.59,67.59,27057.0,58.0476,58.0562,58.0218,58.0218,27057.0
2020-11-27 12:05:00,67.59,67.62,67.59,67.62,18285.0,58.0218,58.0476,58.0218,58.0476,18285.0
2020-11-27 12:10:00,67.62,67.62,67.57,67.59,19407.0,58.0476,58.0476,58.0047,58.0218,19407.0
2020-11-27 12:15:00,67.59,67.61,67.57,67.61,21840.0,58.0218,58.039,58.0047,58.039,21840.0
2020-11-27 12:20:00,67.61,67.61,67.56,67.59,70177.0,58.039,58.039,57.9961,58.0218,70177.0
2020-11-27 12:25:00,67.6,67.62,67.56,67.56,11140.0,58.0304,58.0476,57.9961,57.9961,11140.0
2020-11-27 12:30:00,67.57,67.58,67.55,67.58,12819.0,58.0047,58.0133,57.9875,58.0133,12819.0
2020-11-27 12:35:00,67.58,67.6,67.57,67.59,17059.0,58.0133,58.0304,58.0047,58.0218,17059.0
2020-11-27 12:40:00,67.59,67.62,67.58,67.6,10895.0,58.0218,58.0476,58.0133,58.0304,10895.0
2020-11-27 12:45:00,67.61,67.64,67.6,67.64,44400.0,58.039,58.0648,58.0304,58.0648,44400.0
2020-11-27 12:50:00,67.64,67.67,67.63,67.65,74817.0,58.0648,58.0905,58.0562,58.0733,74817.0
2020-11-27 12:55:00,67.65,67.71,67.63,67.7,248684.0,58.0733,58.1248,58.0562,58.1163,248684.0
2020-11-30 09:30:00,67.4,67.51,67.26,67.34,84037.0,57.8587,57.9532,57.7386,57.8072,84037.0
2020-11-30 09:35:00,67.34,67.38,67.31,67.38,131193.0,57.8072,57.8416,57.7815,57.8416,131193.0
2020-11-30 09:40:00,67.39,67.42,67.36,67.36,75602.0,57.8501,57.8759,57.8244,57.8244,75602.0
2020-11-30 09:45:00,67.35,67.42,67.34,67.36,92975.0,57.8158,57.8759,57.8072,57.8244,92975.0
2020-11-30 09:50:00,67.35,67.42,67.35,67.41,85065.0,57.8158,57.8759,57.8158,57.8673,85065.0
2020-11-30 09:55:00,67.42,67.44,67.4,67.41,76415.0,57.8759,57.8931,57.8587,57.8673,76415.0
2020-11-30 10:00:00,67.43,67.45,67.37,67.41,341109.0,57.8845,57.9017,57.833,57.8673,341109.0
2020-11-30 10:05:00,67.4,67.47,67.36,67.4,148578.0,57.8587,57.9188,57.8244,57.8587,148578.0
2020-11-30 10:10:00,67.4,67.44,67.37,67.39,107520.0,57.8587,57.8931,57.833,57.8501,107520.0
2020-11-30 10:15:00,67.38,67.43,67.34,67.35,72397.0,57.8416,57.8845,57.8072,57.8158,72397.0
2020-11-30 10:20:00,67.36,67.42,67.35,67.39,165502.0,57.8244,57.8759,57.8158,57.8501,165502.0
2020-11-30 10:25:00,67.38,67.4,67.3,67.3,141803.0,57.8416,57.8587,57.7729,57.7729,141803.0
2020-11-30 10:30:00,67.3,67.3,67.24,67.24,156371.0,57.7729,57.7729,57.7214,57.7214,156371.0
2020-11-30 10:35:00,67.24,67.24,67.15,67.15,42567.0,57.7214,57.7214,57.6441,57.6441,42567.0
2020-11-30 10:40:00,67.15,67.15,67.05,67.06,70721.0,57.6441,57.6441,57.5583,57.5669,70721.0
2020-11-30 10:45:00,67.05,67.15,67.04,67.12,76135.0,57.5583,57.6441,57.5497,57.6184,76135.0
2020-11-30 10:50:00,67.12,67.19,67.1,67.16,67815.0,57.6184,57.6785,57.6012,57.6527,67815.0
2020-11-30 10:55:00,67.17,67.18,67.1,67.15,135926.0,57.6613,57.6699,57.6012,57.6441,135926.0
2020-11-30 11:00:00,67.15,67.16,67.12,67.15,81841.0,57.6441,57.6527,57.6184,57.6441,81841.0
2020-11-30 11:05:00,67.15,67.15,67.1,67.13,48776.0,57.6441,57.6441,57.6012,57.627,48776.0
2020-11-30 11:10:00,67.12,67.15,67.11,67.12,141811.0,57.6184,57.6441,57.6098,57.6184,141811.0
2020-11-30 11:15:00,67.12,67.15,67.01,67.02,53329.0,57.6184,57.6441,57.5239,57.5325,53329.0
2020-11-30 11:20:00,67.03,67.03,66.97,66.97,105427.0,57.5411,57.5411,57.4896,57.4896,105427.0
2020-11-30 11:25:00,66.97,66.98,66.77,66.8,759002.0,57.4896,57.4982,57.3179,57.3437,759002.0
2020-11-30 11:30:00,66.8,66.85,66.55,66.61,554614.0,57.3437,57.3866,57.1291,57.1806,554614.0
2020-11-30 11:35:00,66.59,66.75,66.59,66.73,164710.0,57.1634,57.3007,57.1634,57.2836,164710.0
2020-11-30 11:40:00,66.73,66.73,66.64,66.69,59116.0,57.2836,57.2836,57.2063,57.2492,59116.0
2020-11-30 11:45:00,66.67,66.72,66.66,66.71,72189.0,57.2321,57.275,57.2235,57.2664,72189.0
2020-11-30 11:50:00,66.73,66.73,66.68,66.7,20857.0,57.2836,57.2836,57.2407,57.2578,20857.0
2020-11-30 11:55:00,66.71,66.75,66.71,66.73,46598.0,57.2664,57.3007,57.2664,57.2836,46598.0
2020-11-30 12:00:00,66.71,66.74,66.66,66.68,40806.0,57.2664,57.2922,57.2235,57.2407,40806.0
2020-11-30 12:05:00,66.69,66.72,66.66,66.69,246881.0,57.2492,57.275,57.2235,57.2492,246881.0
2020-11-30 12:10:00,66.7,66.75,66.67,66.75,165962.0,57.2578,57.3007,57.2321,57.3007,165962.0
2020-11-30 12:15:00,66.75,66.77,66.73,66.73,43241.0,57.3007,57.3179,57.2836,57.2836,43241.0
2020-11-30 12:20:00,66.74,66.75,66.71,66.75,48225.0,57.2922,57.3007,57.2664,57.3007,48225.0
2020-11-30 12:25:00,66.76,66.77,66.73,66.74,50689.0,57.3093,57.3179,57.2836,57.2922,50689.0
2020-11-30 12:30:00,66.74,66.77,66.71,66.73,54280.0,57.2922,57.3179,57.2664,57.2836,54280.0
2020-11-30 12:35:00,66.72,66.75,66.72,66.73,76476.0,57.275,57.3007,57.275,57.2836,76476.0
2020-11-30 12:40:00,66.75,66.77,66.72,66.76,62710.0,57.3007,57.3179,57.275,57.3093,62710.0
2020-11-30 12:45:00,66.76,66.76,66.73,66.73,71138.0,57.3093,57.3093,57.2836,57.2836,71138.0
2020-11-30 12:50:00,66.73,66.77,66.71,66.76,98664.0,57.2836,57.3179,57.2664,57.3093,98664.0
2020-11-30 12:55:00,66.76,66.8,66.76,66.78,20406.0,57.3093,57.3437,57.3093,57.3265,20406.0
2020-11-30 13:00:00,66.78,66.8,66.75,66.75,77356.0,57.3265,57.3437,57.3007,57.3007,77356.0
2020-11-30 13:05:00,66.76,66.81,66.75,66.77,50761.0,57.3093,57.3523,57.3007,57.3179,50761.0
2020-11-30 13:10:00,66.77,66.77,66.73,66.73,206036.0,57.3179,57.3179,57.2836,57.2836,206036.0
2020-11-30 13:15:00,66.73,66.77,66.73,66.76,80635.0,57.2836,57.3179,57.2836,57.3093,80635.0
2020-11-30 13:20:00,66.76,66.79,66.75,66.77,63380.0,57.3093,57.3351,57.3007,57.3179,63380.0
2020-11-30 13:25:00,66.77,66.79,66.75,66.75,31414.0,57.3179,57.3351,57.3007,57.3007,31414.0
2020-11-30 13:30:00,66.75,66.77,66.73,66.76,36512.0,57.3007,57.3179,57.2836,57.3093,36512.0
2020-11-30 13:35:00,66.75,66.77,66.74,66.77,48760.0,57.3007,57.3179,57.2922,57.3179,48760.0
2020-11-30 13:40:00,66.77,66.81,66.77,66.8,78652.0,57.3179,57.3523,57.3179,57.3437,78652.0
2020-11-30 13:45:00,66.8,66.82,66.77,66.81,41910.0,57.3437,57.3608,57.3179,57.3523,41910.0
2020-11-30 13:50:00,66.81,66.82,66.74,66.75,69118.0,57.3523,57.3608,57.2922,57.3007,69118.0
2020-11-30 13:55:00,66.74,66.75,66.7,66.7,40547.0,57.2922,57.3007,57.2578,57.2578,40547.0
2020-11-30 14:00:00,66.7,66.71,66.66,66.66,43542.0,57.2578,57.2664,57.2235,57.2235,43542.0
2020-11-30 14:05:00,66.67,66.69,66.65,66.68,55619.0,57.2321,57.2492,57.2149,57.2407,55619.0
2020-11-30 14:10:00,66.68,66.72,66.67,66.68,45827.0,57.2407,57.275,57.2321,57.2407,45827.0
2020-11-30 14:15:00,66.69,66.71,66.66,66.69,45733.0,57.2492,57.2664,57.2235,57.2492,45733.0
2020-11-30 14:20:00,66.7,66.72,66.68,66.7,23070.0,57.2578,57.275,57.2407,57.2578,23070.0
2020-11-30 14:25:00,66.69,66.72,66.68,66.7,35942.0,57.2492,57.275,57.2407,57.2578,35942.0
2020-11-30 14:30:00,66.7,66.71,66.67,66.68,34609.0,57.2578,57.2664,57.2321,57.2407,34609.0
2020-11-30 14:35:00,66.67,66.69,66.65,66.66,54668.0,57.2321,57.2492,57.2149,57.2235,54668.0
2020-11-30 14:40:00,66.67,66.69,66.65,66.66,83686.0,57.2321,57.2492,57.2149,57.2235,83686.0
2020-11-30 14:45:00,66.66,66.73,66.64,66.69,227929.0,57.2235,57.2836,57.2063,57.2492,227929.0
2020-11-30 14:50:00,66.67,66.71,66.63,66.64,56880.0,57.2321,57.2664,57.1977,57.2063,56880.0
2020-11-30 14:55:00,66.63,66.76,66.62,66.75,39140.0,57.1977,57.3093,57.1892,57.3007,39140.0
2020-11-30 15:00:00,66.75,66.77,66.66,66.69,168254.0,57.3007,57.3179,57.2235,57.2492,168254.0
2020-11-30 15:05:00,66.69,66.69,66.59,66.59,148117.0,57.2492,57.2492,57.1634,57.1634,148117.0
2020-11-30 15:10:00,66.59,66.6,66.52,66.55,128460.0,57.1634,57.172,57.1033,57.1291,128460.0
2020-11-30 15:15:00,66.55,66.6,66.54,66.58,167019.0,57.1291,57.172,57.1205,57.1548,167019.0
2020-11-30 15:20:00,66.57,66.58,66.53,66.58,150624.0,57.1462,57.1548,57.1119,57.1548,150624.0
2020-11-30 15:25:00,66.57,66.57,66.48,66.49,161160.0,57.1462,57.1462,57.069,57.0776,161160.0
2020-11-30 15:30:00,66.49,66.54,66.48,66.53,96622.0,57.0776,57.1205,57.069,57.1119,96622.0
2020-11-30 15:35:00,66.53,66.56,66.5,66.54,135453.0,57.1119,57.1376,57.0861,57.1205,135453.0
2020-11-30 15:40:00,66.54,66.55,66.5,66.51,121426.0,57.1205,57.1291,57.0861,57.0947,121426.0
2020-11-30 15:45:00,66.52,66.54,66.48,66.48,172420.0,57.1033,57.1205,57.069,57.069,172420.0
2020-11-30 15:50:00,66.49,66.53,66.46,66.49,271112.0,57.0776,57.1119,57.0518,57.0776,271112.0
2020-11-30 15:55:00,66.48,66.48,66.23,66.24,4355995.0,57.069,57.069,56.8544,56.8629,4355995.0
2020-12-01 09:30:00,67.4,67.45,67.35,67.35,154912.0,57.8587,57.9017,57.8158,57.8158,154912.0
2020-12-01 09:35:00,67.35,67.47,67.35,67.46,36212.0,57.8158,57.9188,57.8158,57.9102,36212.0
2020-12-01 09:40:00,67.47,67.48,67.45,67.45,20787.0,57.9188,57.9274,57.9017,57.9017,20787.0
2020-12-01 09:45:00,67.47,67.52,67.47,67.51,60003.0,57.9188,57.9617,57.9188,57.9532,60003.0
2020-12-01 09:50:00,67.52,67.58,67.52,67.56,145334.0,57.9617,58.0133,57.9617,57.9961,145334.0
2020-12-01 09:55:00,67.58,67.58,67.48,67.52,236544.0,58.0133,58.0133,57.9274,57.9617,236544.0
2020-12-01 10:00:00,67.52,67.56,67.49,67.52,113082.0,57.9617,57.9961,57.936,57.9617,113082.0
2020-12-01 10:05:00,67.5,67.53,67.45,67.5,50018.0,57.9446,57.9703,57.9017,57.9446,50018.0
2020-12-01 10:10:00,67.49,67.52,67.47,67.5,104442.0,57.936,57.9617,57.9188,57.9446,104442.0
2020-12-01 10:15:00,67.5,67.56,67.45,67.56,178826.0,57.9446,57.9961,57.9017,57.9961,178826.0
2020-12-01 10:20:00,67.55,67.55,67.5,67.55,85735.0,57.9875,57.9875,57.9446,57.9875,85735.0
2020-12-01 10:25:00,67.55,67.59,67.55,67.57,85247.0,57.9875,58.0218,57.9875,58.0047,85247.0
2020-12-01 10:30:00,67.58,67.6,67.54,67.54,151842.0,58.0133,58.0304,57.9789,57.9789,151842.0
2020-12-01 10:35:00,67.54,67.56,67.47,67.48,63208.0,57.9789,57.9961,57.9188,57.9274,63208.0
2020-12-01 10:40:00,67.49,67.58,67.48,67.57,92968.0,57.936,58.0133,57.9274,58.0047,92968.0
2020-12-01 10:45:00,67.58,67.62,67.57,67.62,39027.0,58.0133,58.0476,58.0047,58.0476,39027.0
2020-12-01 10:50:00,67.63,67.63,67.58,67.61,34751.0,58.0562,58.0562,58.0133,58.039,34751.0
2020-12-01 10:55:00,67.62,67.65,67.57,67.6,27764.0,58.0476,58.0733,58.0047,58.0304,27764.0
2020-12-01 11:00:00,67.61,67.64,67.59,67.63,37943.0,58.039,58.0648,58.0218,58.0562,37943.0
2020-12-01 11:05:00,67.64,67.73,67.62,67.73,105958.0,58.0648,58.142,58.0476,58.142,105958.0
2020-12-01 11:10:00,67.72,67.77,67.72,67.76,195996.0,58.1334,58.1764,58.1334,58.1678,195996.0
2020-12-01 11:15:00,67.75,67.77,67.73,67.77,57458.0,58.1592,58.1764,58.142,58.1764,57458.0
2020-12-01 11:20:00,67.77,67.84,67.77,67.84,223924.0,58.1764,58.2364,58.1764,58.2364,223924.0
2020-12-01 11:25:00,67.84,67.85,67.76,67.81,706841.0,58.2364,58.245,58.1678,58.2107,706841.0
2020-12-01 11:30:00,67.81,67.85,67.73,67.78,432995.0,58.2107,58.245,58.142,58.1849,432995.0
2020-12-01 11:35:00,67.78,67.79,67.67,67.7,87486.0,58.1849,58.1935,58.0905,58.1163,87486.0
2020-12-01 11:40:00,67.71,67.73,67.69,67.7,172665.0,58.1248,58.142,58.1077,58.1163,172665.0
2020-12-01 11:45:00,67.7,67.71,67.64,67.66,118053.0,58.1163,58.1248,58.0648,58.0819,118053.0
2020-12-01 11:50:00,67.65,67.68,67.63,67.66,359750.0,58.0733,58.0991,58.0562,58.0819,359750.0
2020-12-01 11:55:00,67.66,67.67,67.63,67.64,102991.0,58.0819,58.0905,58.0562,58.0648,102991.0
2020-12-01 12:00:00,67.64,67.72,67.64,67.72,49596.0,58.0648,58.1334,58.0648,58.1334,49596.0
2020-12-01 12:05:00,67.72,67.77,67.7,67.76,108402.0,58.1334,58.1764,58.1163,58.1678,108402.0
2020-12-01 12:10:00,67.76,67.78,67.74,67.75,440599.0,58.1678,58.1849,58.1506,58.1592,440599.0
2020-12-01 12:15:00,67.74,67.75,67.7,67.71,21183.0,58.1506,58.1592,58.1163,58.1248,21183.0
2020-12-01 12:20:00,67.72,67.74,67.72,67.72,53579.0,58.1334,58.1506,58.1334,58.1334,53579.0
2020-12-01 12:25:00,67.73,67.76,67.72,67.75,33737.0,58.142,58.1678,58.1334,58.1592,33737.0
2020-12-01 12:30:00,67.74,67.79,67.74,67.76,55316.0,58.1506,58.1935,58.1506,58.1678,55316.0
2020-12-01 12:35:00,67.76,67.79,67.75,67.76,29686.0,58.1678,58.1935,58.1592,58.1678,29686.0
2020-12-01 12:40:00,67.76,67.77,67.73,67.76,58631.0,58.1678,58.1764,58.142,58.1678,58631.0
2020-12-01 12:45:00,67.76,67.81,67.75,67.81,27539.0,58.1678,58.2107,58.1592,58.2107,27539.0
2020-12-01 12:50:00,67.81,67.82,67.78,67.79,69579.0,58.2107,58.2193,58.1849,58.1935,69579.0
2020-12-01 12:55:00,67.79,67.8,67.77,67.78,62548.0,58.1935,58.2021,58.1764,58.1849,62548.0
2020-12-01 13:00:00,67.78,67.8,67.76,67.76,19054.0,58.1849,58.2021,58.1678,58.1678,19054.0
2020-12-01 13:05:00,67.76,67.8,67.76,67.78,59288.0,58.1678,58.2021,58.1678,58.1849,59288.0
2020-12-01 13:10:00,67.78,67.79,67.77,67.78,85999.0,58.1849,58.1935,58.1764,58.1849,85999.0
2020-12-01 13:15:00,67.78,67.8,67.76,67.77,75583.0,58.1849,58.2021,58.1678,58.1764,75583.0
2020-12-01 13:20:00,67.77,67.8,67.76,67.78,64902.0,58.1764,58.2021,58.1678,58.1849,64902.0
2020-12-01 13:25:00,67.77,67.8,67.77,67.8,74615.0,58.1764,58.2021,58.1764,58.2021,74615.0
2020-12-01 13:30:00,67.8,67.81,67.77,67.8,146799.0,58.2021,58.2107,58.1764,58.2021,146799.0
2020-12-01 13:35:00,67.8,67.83,67.8,67.83,101059.0,58.2021,58.2279,58.2021,58.2279,101059.0
2020-12-01 13:40:00,67.83,67.83,67.81,67.81,29028.0,58.2279,58.2279,58.2107,58.2107,29028.0
2020-12-01 13:45:00,67.83,67.83,67.8,67.82,18427.0,58.2279,58.2279,58.2021,58.2193,18427.0
2020-12-01 13:50:00,67.82,67.82,67.78,67.79,36365.0,58.2193,58.2193,58.1849,58.1935,36365.0
2020-12-01 13:55:00,67.79,67.81,67.78,67.8,157161.0,58.1935,58.2107,58.1849,58.2021,157161.0
2020-12-01 14:00:00,67.8,67.82,67.79,67.82,16137.0,58.2021,58.2193,58.1935,58.2193,16137.0
2020-12-01 14:05:00,67.82,67.83,67.81,67.82,40948.0,58.2193,58.2279,58.2107,58.2193,40948.0
2020-12-01 14:10:00,67.82,67.84,67.81,67.81,68173.0,58.2193,58.2364,58.2107,58.2107,68173.0
2020-12-01 14:15:00,67.82,67.85,67.82,67.82,120143.0,58.2193,58.245,58.2193,58.2193,120143.0
2020-12-01 14:20:00,67.82,67.82,67.77,67.78,58891.0,58.2193,58.2193,58.1764,58.1849,58891.0
2020-12-01 14:25:00,67.79,67.81,67.78,67.8,27631.0,58.1935,58.2107,58.1849,58.2021,27631.0
2020-12-01 14:30:00,67.8,67.8,67.76,67.79,43474.0,58.2021,58.2021,58.1678,58.1935,43474.0
2020-12-01 14:35:00,67.8,67.82,67.78,67.81,24238.0,58.2021,58.2193,58.1849,58.2107,24238.0
2020-12-01 14:40:00,67.81,67.85,67.8,67.83,41759.0,58.2107,58.245,58.2021,58.2279,41759.0
2020-12-01 14:45:00,67.83,67.86,67.82,67.83,47611.0,58.2279,58.2536,58.2193,58.2279,47611.0
2020-12-01 14:50:00,67.84,67.84,67.77,67.78,36938.0,58.2364,58.2364,58.1764,58.1849,36938.0
2020-12-01 14:55:00,67.78,67.78,67.74,67.75,64729.0,58.1849,58.1849,58.1506,58.1592,64729.0
2020-12-01 15:00:00,67.74,67.75,67.68,67.68,82846.0,58.1506,58.1592,58.0991,58.0991,82846.0
2020-12-01 15:05:00,67.68,67.68,67.63,67.66,75542.0,58.0991,58.0991,58.0562,58.0819,75542.0
2020-12-01 15:10:00,67.65,67.7,67.65,67.69,598955.0,58.0733,58.1163,58.0733,58.1077,598955.0
2020-12-01 15:15:00,67.69,67.7,67.63,67.63,79734.0,58.1077,58.1163,58.0562,58.0562,79734.0
2020-12-01 15:20:00,67.63,67.7,67.63,67.7,81861.0,58.0562,58.1163,58.0562,58.1163,81861.0
2020-12-01 15:25:00,67.69,67.74,67.69,67.74,212543.0,58.1077,58.1506,58.1077,58.1506,212543.0
2020-12-01 15:30:00,67.74,67.75,67.68,67.7,174213.0,58.1506,58.1592,58.0991,58.1163,174213.0
2020-12-01 15:35:00,67.7,67.72,67.67,67.71,108886.0,58.1163,58.1334,58.0905,58.1248,108886.0
2020-12-01 15:40:00,67.71,67.72,67.68,67.71,72351.0,58.1248,58.1334,58.0991,58.1248,72351.0
2020-12-01 15:45:00,67.71,67.78,67.68,67.76,141723.0,58.1248,58.1849,58.0991,58.1678,141723.0
2020-12-01 15:50:00,67.76,67.9,67.72,67.86,457834.0,58.1678,58.288,58.1334,58.2536,457834.0
2020-12-01 15:55:00,67.85,67.88,67.81,67.85,623019.0,58.245,58.2708,58.2107,58.245,623019.0
2020-12-02 09:30:00,67.5,67.52,67.43,67.46,69534.0,57.9446,57.9617,57.8845,57.9102,69534.0
2020-12-02 09:35:00,67.47,67.59,67.46,67.58,46917.0,57.9188,58.0218,57.9102,58.0133,46917.0
2020-12-02 09:40:00,67.58,67.61,67.56,67.58,51502.0,58.0133,58.039,57.9961,58.0133,51502.0
2020-12-02 09:45:00,67.56,67.58,67.51,67.52,42926.0,57.9961,58.0133,57.9532,57.9617,42926.0
2020-12-02 09:50:00,67.51,67.62,67.51,67.59,94685.0,57.9532,58.0476,57.9532,58.0218,94685.0
2020-12-02 09:55:00,67.6,67.63,67.57,67.62,47519.0,58.0304,58.0562,58.0047,58.0476,47519.0
2020-12-02 10:00:00,67.64,67.7,67.62,67.68,36900.0,58.0648,58.1163,58.0476,58.0991,36900.0
2020-12-02 10:05:00,67.68,67.7,67.65,67.68,45156.0,58.0991,58.1163,58.0733,58.0991,45156.0
2020-12-02 10:10:00,67.69,67.7,67.66,67.66,103705.0,58.1077,58.1163,58.0819,58.0819,103705.0
2020-12-02 10:15:00,67.66,67.74,67.66,67.73,74379.0,58.0819,58.1506,58.0819,58.142,74379.0
2020-12-02 10:20:00,67.73,67.74,67.69,67.7,44026.0,58.142,58.1506,58.1077,58.1163,44026.0
2020-12-02 10:25:00,67.68,67.75,67.67,67.74,61501.0,58.0991,58.1592,58.0905,58.1506,61501.0
2020-12-02 10:30:00,67.74,67.78,67.72,67.76,36332.0,58.1506,58.1849,58.1334,58.1678,36332.0
2020-12-02 10:35:00,67.74,67.78,67.72,67.73,67886.0,58.1506,58.1849,58.1334,58.142,67886.0
2020-12-02 10:40:00,67.74,67.8,67.71,67.77,38746.0,58.1506,58.2021,58.1248,58.1764,38746.0
2020-12-02 10:45:00,67.77,67.78,67.74,67.76,91481.0,58.1764,58.1849,58.1506,58.1678,91481.0
2020-12-02 10:50:00,67.74,67.76,67.7,67.75,72145.0,58.1506,58.1678,58.1163,58.1592,72145.0
2020-12-02 10:55:00,67.74,67.74,67.7,67.73,117982.0,58.1506,58.1506,58.1163,58.142,117982.0
2020-12-02 11:00:00,67.73,67.79,67.73,67.78,53453.0,58.142,58.1935,58.142,58.1849,53453.0
2020-12-02 11:05:00,67.8,67.8,67.77,67.8,19312.0,58.2021,58.2021,58.1764,58.2021,19312.0
2020-12-02 11:10:00,67.8,67.83,67.78,67.81,25196.0,58.2021,58.2279,58.1849,58.2107,25196.0
2020-12-02 11:15:00,67.81,67.82,67.77,67.81,70847.0,58.2107,58.2193,58.1764,58.2107,70847.0
2020-12-02 11:20:00,67.81,67.81,67.77,67.77,108665.0,58.2107,58.2107,58.1764,58.1764,108665.0
2020-12-02 11:25:00,67.77,67.8,67.76,67.78,245872.0,58.1764,58.2021,58.1678,58.1849,245872.0
2020-12-02 11:30:00,67.78,67.78,67.72,67.78,373331.0,58.1849,58.1849,58.1334,58.1849,373331.0
2020-12-02 11:35:00,67.79,67.85,67.77,67.85,127994.0,58.1935,58.245,58.1764,58.245,127994.0
2020-12-02 11:40:00,67.84,67.87,67.84,67.86,58444.0,58.2364,58.2622,58.2364,58.2536,58444.0
2020-12-02 11:45:00,67.85,67.86,67.83,67.85,28079.0,58.245,58.2536,58.2279,58.245,28079.0
2020-12-02 11:50:00,67.85,67.87,67.85,67.85,19570.0,58.245,58.2622,58.245,58.245,19570.0
2020-12-02 11:55:00,67.85,67.88,67.85,67.86,45589.0,58.245,58.2708,58.245,58.2536,45589.0
2020-12-02 12:00:00,67.86,67.87,67.83,67.85,42472.0,58.2536,58.2622,58.2279,58.245,42472.0
2020-12-02 12:05:00,67.85,67.85,67.83,67.85,26407.0,58.245,58.245,58.2279,58.245,26407.0
2020-12-02 12:10:00,67.84,67.86,67.83,67.84,16451.0,58.2364,58.2536,58.2279,58.2364,16451.0
2020-12-02 12:15:00,67.84,67.85,67.83,67.84,65740.0,58.2364,58.245,58.2279,58.2364,65740.0
2020-12-02 12:20:00,67.84,67.85,67.82,67.83,22764.0,58.2364,58.245,58.2193,58.2279,22764.0
2020-12-02 12:25:00,67.83,67.86,67.83,67.85,323097.0,58.2279,58.2536,58.2279,58.245,323097.0
2020-12-02 12:30:00,67.85,67.86,67.83,67.83,116537.0,58.245,58.2536,58.2279,58.2279,116537.0
2020-12-02 12:35:00,67.83,67.84,67.81,67.83,19344.0,58.2279,58.2364,58.2107,58.2279,19344.0
2020-12-02 12:40:00,67.82,67.83,67.81,67.82,18955.0,58.2193,58.2279,58.2107,58.2193,18955.0
2020-12-02 12:45:00,67.83,67.84,67.81,67.82,33033.0,58.2279,58.2364,58.2107,58.2193,33033.0
2020-12-02 12:50:00,67.83,67.88,67.81,67.85,194455.0,58.2279,58.2708,58.2107,58.245,194455.0
2020-12-02 12:55:00,67.85,67.85,67.8,67.81,30066.0,58.245,58.245,58.2021,58.2107,30066.0
2020-12-02 13:00:00,67.81,67.82,67.77,67.78,53718.0,58.2107,58.2193,58.1764,58.1849,53718.0
2020-12-02 13:05:00,67.78,67.81,67.77,67.81,30517.0,58.1849,58.2107,58.1764,58.2107,30517.0
2020-12-02 13:10:00,67.81,67.82,67.79,67.81,39242.0,58.2107,58.2193,58.1935,58.2107,39242.0
2020-12-02 13:15:00,67.81,67.82,67.8,67.81,76341.0,58.2107,58.2193,58.2021,58.2107,76341.0
2020-12-02 13:20:00,67.79,67.8,67.77,67.78,164024.0,58.1935,58.2021,58.1764,58.1849,164024.0
2020-12-02 13:25:00,67.78,67.8,67.77,67.79,50092.0,58.1849,58.2021,58.1764,58.1935,50092.0
2020-12-02 13:30:00,67.8,67.81,67.78,67.8,15737.0,58.2021,58.2107,58.1849,58.2021,15737.0
2020-12-02 13:35:00,67.79,67.83,67.79,67.83,45499.0,58.1935,58.2279,58.1935,58.2279,45499.0
2020-12-02 13:40:00,67.82,67.82,67.77,67.78,27342.0,58.2193,58.2193,58.1764,58.1849,27342.0
2020-12-02 13:45:00,67.78,67.79,67.73,67.76,42513.0,58.1849,58.1935,58.142,58.1678,42513.0
2020-12-02 13:50:00,67.75,67.8,67.75,67.8,30063.0,58.1592,58.2021,58.1592,58.2021,30063.0
2020-12-02 13:55:00,67.8,67.82,67.77,67.77,87714.0,58.2021,58.2193,58.1764,58.1764,87714.0
2020-12-02 14:00:00,67.78,67.78,67.73,67.76,40970.0,58.1849,58.1849,58.142,58.1678,40970.0
2020-12-02 14:05:00,67.76,67.78,67.73,67.73,60786.0,58.1678,58.1849,58.142,58.142,60786.0
2020-12-02 14:10:00,67.73,67.74,67.71,67.72,22622.0,58.142,58.1506,58.1248,58.1334,22622.0
2020-12-02 14:15:00,67.71,67.81,67.71,67.81,23284.0,58.1248,58.2107,58.1248,58.2107,23284.0
2020-12-02 14:20:00,67.82,67.85,67.82,67.84,40218.0,58.2193,58.245,58.2193,58.2364,40218.0
2020-12-02 14:25:00,67.83,67.86,67.82,67.84,101664.0,58.2279,58.2536,58.2193,58.2364,101664.0
2020-12-02 14:30:00,67.84,67.9,67.83,67.88,134763.0,58.2364,58.288,58.2279,58.2708,134763.0
2020-12-02 14:35:00,67.87,67.87,67.85,67.85,64007.0,58.2622,58.2622,58.245,58.245,64007.0
2020-12-02 14:40:00,67.84,67.85,67.81,67.84,238181.0,58.2364,58.245,58.2107,58.2364,238181.0
2020-12-02 14:45:00,67.84,67.86,67.83,67.83,83345.0,58.2364,58.2536,58.2279,58.2279,83345.0
2020-12-02 14:50:00,67.84,67.86,67.83,67.86,89363.0,58.2364,58.2536,58.2279,58.2536,89363.0
2020-12-02 14:55:00,67.86,67.89,67.86,67.89,15512.0,58.2536,58.2794,58.2536,58.2794,15512.0
2020-12-02 15:00:00,67.88,67.89,67.85,67.88,42138.0,58.2708,58.2794,58.245,58.2708,42138.0
2020-12-02 15:05:00,67.87,67.88,67.86,67.88,65088.0,58.2622,58.2708,58.2536,58.2708,65088.0
2020-12-02 15:10:00,67.87,67.88,67.84,67.84,28700.0,58.2622,58.2708,58.2364,58.2364,28700.0
2020-12-02 15:15:00,67.85,67.86,67.83,67.83,28160.0,58.245,58.2536,58.2279,58.2279,28160.0
2020-12-02 15:20:00,67.84,67.85,67.8,67.81,58867.0,58.2364,58.245,58.2021,58.2107,58867.0
2020-12-02 15:25:00,67.81,67.83,67.8,67.81,49931.0,58.2107,58.2279,58.2021,58.2107,49931.0
2020-12-02 15:30:00,67.81,67.84,67.79,67.84,44023.0,58.2107,58.2364,58.1935,58.2364,44023.0
2020-12-02 15:35:00,67.84,67.84,67.8,67.81,198697.0,58.2364,58.2364,58.2021,58.2107,198697.0
2020-12-02 15:40:00,67.81,67.85,67.8,67.84,70482.0,58.2107,58.245,58.2021,58.2364,70482.0
2020-12-02 15:45:00,67.85,67.85,67.81,67.82,104107.0,58.245,58.245,58.2107,58.2193,104107.0
2020-12-02 15:50:00,67.82,67.86,67.77,67.78,218527.0,58.2193,58.2536,58.1764,58.1849,218527.0
2020-12-02 15:55:00,67.78,67.81,67.77,67.8,464354.0,58.1849,58.2107,58.1764,58.2021,464354.0
2020-12-03 09:30:00,68.06,68.08,68.0,68.01,115285.0,58.4253,58.4425,58.3738,58.3824,115285.0
2020-12-03 09:35:00,68.01,68.02,67.93,68.0,59760.0,58.3824,58.391,58.3137,58.3738,59760.0
2020-12-03 09:40:00,68.0,68.06,67.99,68.06,125283.0,58.3738,58.4253,58.3652,58.4253,125283.0
2020-12-03 09:45:00,68.06,68.07,68.03,68.07,22899.0,58.4253,58.4339,58.3995,58.4339,22899.0
2020-12-03 09:50:00,68.06,68.08,68.05,68.06,30003.0,58.4253,58.4425,58.4167,58.4253,30003.0
2020-12-03 09:55:00,68.06,68.09,68.05,68.08,65341.0,58.4253,58.4511,58.4167,58.4425,65341.0
2020-12-03 10:00:00,68.09,68.15,68.08,68.12,67379.0,58.4511,58.5026,58.4425,58.4768,67379.0
2020-12-03 10:05:00,68.13,68.14,68.09,68.12,47655.0,58.4854,58.494,58.4511,58.4768,47655.0
2020-12-03 10:10:00,68.11,68.17,68.1,68.16,56690.0,58.4682,58.5197,58.4596,58.5111,56690.0
2020-12-03 10:15:00,68.16,68.21,68.15,68.2,49466.0,58.5111,58.5541,58.5026,58.5455,49466.0
2020-12-03 10:20:00,68.2,68.23,68.2,68.21,46553.0,58.5455,58.5712,58.5455,58.5541,46553.0
2020-12-03 10:25:00,68.21,68.21,68.19,68.19,52755.0,58.5541,58.5541,58.5369,58.5369,52755.0
2020-12-03 10:30:00,68.19,68.26,68.19,68.24,132452.0,58.5369,58.597,58.5369,58.5798,132452.0
2020-12-03 10:35:00,68.24,68.27,68.22,68.27,42019.0,58.5798,58.6056,58.5627,58.6056,42019.0
2020-12-03 10:40:00,68.27,68.29,68.25,68.28,33564.0,58.6056,58.6227,58.5884,58.6142,33564.0
2020-12-03 10:45:00,68.28,68.29,68.23,68.24,70495.0,58.6142,58.6227,58.5712,58.5798,70495.0
2020-12-03 10:50:00,68.24,68.28,68.24,68.25,26266.0,58.5798,58.6142,58.5798,58.5884,26266.0
2020-12-03 10:55:00,68.25,68.25,68.22,68.23,61887.0,58.5884,58.5884,58.5627,58.5712,61887.0
2020-12-03 11:00:00,68.24,68.25,68.21,68.23,32661.0,58.5798,58.5884,58.5541,58.5712,32661.0
2020-12-03 11:05:00,68.22,68.22,68.17,68.18,16821.0,58.5627,58.5627,58.5197,58.5283,16821.0
2020-12-03 11:10:00,68.18,68.18,68.12,68.17,39862.0,58.5283,58.5283,58.4768,58.5197,39862.0
2020-12-03 11:15:00,68.17,68.21,68.16,68.2,92697.0,58.5197,58.5541,58.5111,58.5455,92697.0
2020-12-03 11:20:00,68.21,68.25,68.21,68.22,50305.0,58.5541,58.5884,58.5541,58.5627,50305.0
2020-12-03 11:25:00,68.22,68.23,68.19,68.2,64742.0,58.5627,58.5712,58.5369,58.5455,64742.0
2020-12-03 11:30:00,68.21,68.25,68.19,68.22,79712.0,58.5541,58.5884,58.5369,58.5627,79712.0
2020-12-03 11:35:00,68.23,68.26,68.21,68.21,25438.0,58.5712,58.597,58.5541,58.5541,25438.0
2020-12-03 11:40:00,68.22,68.24,68.21,68.23,40329.0,58.5627,58.5798,58.5541,58.5712,40329.0
2020-12-03 11:45:00,68.23,68.23,68.2,68.22,32713.0,58.5712,58.5712,58.5455,58.5627,32713.0
2020-12-03 11:50:00,68.22,68.22,68.2,68.2,18459.0,58.5627,58.5627,58.5455,58.5455,18459.0
2020-12-03 11:55:00,68.2,68.23,68.19,68.23,76013.0,58.5455,58.5712,58.5369,58.5712,76013.0
2020-12-03 12:00:00,68.23,68.26,68.19,68.2,153089.0,58.5712,58.597,58.5369,58.5455,153089.0
2020-12-03 12:05:00,68.2,68.2,68.15,68.16,29147.0,58.5455,58.5455,58.5026,58.5111,29147.0
2020-12-03 12:10:00,68.17,68.17,68.12,68.13,44694.0,58.5197,58.5197,58.4768,58.4854,44694.0
2020-12-03 12:15:00,68.13,68.16,68.12,68.16,121652.0,58.4854,58.5111,58.4768,58.5111,121652.0
2020-12-03 12:20:00,68.15,68.16,68.14,68.15,19216.0,58.5026,58.5111,58.494,58.5026,19216.0
2020-12-03 12:25:00,68.16,68.18,68.15,68.16,98577.0,58.5111,58.5283,58.5026,58.5111,98577.0
2020-12-03 12:30:00,68.16,68.2,68.15,68.17,252973.0,58.5111,58.5455,58.5026,58.5197,252973.0
2020-12-03 12:35:00,68.17,68.17,68.16,68.17,19941.0,58.5197,58.5197,58.5111,58.5197,19941.0
2020-12-03 12:40:00,68.17,68.18,68.15,68.16,131546.0,58.5197,58.5283,58.5026,58.5111,131546.0
2020-12-03 12:45:00,68.17,68.17,68.11,68.15,51903.0,58.5197,58.5197,58.4682,58.5026,51903.0
2020-12-03 12:50:00,68.14,68.17,68.13,68.16,50664.0,58.494,58.5197,58.4854,58.5111,50664.0
2020-12-03 12:55:00,68.15,68.17,68.14,68.17,23328.0,58.5026,58.5197,58.494,58.5197,23328.0
2020-12-03 13:00:00,68.17,68.19,68.15,68.16,27722.0,58.5197,58.5369,58.5026,58.5111,27722.0
2020-12-03 13:05:00,68.16,68.16,68.12,68.13,30019.0,58.5111,58.5111,58.4768,58.4854,30019.0
2020-12-03 13:10:00,68.12,68.13,68.1,68.13,25283.0,58.4768,58.4854,58.4596,58.4854,25283.0
2020-12-03 13:15:00,68.13,68.15,68.12,68.13,22459.0,58.4854,58.5026,58.4768,58.4854,22459.0
2020-12-03 13:20:00,68.12,68.13,68.1,68.13,32856.0,58.4768,58.4854,58.4596,58.4854,32856.0
2020-12-03 13:25:00,68.13,68.13,68.11,68.13,27789.0,58.4854,58.4854,58.4682,58.4854,27789.0
2020-12-03 13:30:00,68.13,68.13,68.11,68.12,118411.0,58.4854,58.4854,58.4682,58.4768,118411.0
2020-12-03 13:35:00,68.11,68.12,68.1,68.12,35618.0,58.4682,58.4768,58.4596,58.4768,35618.0
2020-12-03 13:40:00,68.12,68.12,68.1,68.11,34182.0,58.4768,58.4768,58.4596,58.4682,34182.0
2020-12-03 13:45:00,68.11,68.12,68.09,68.09,78196.0,58.4682,58.4768,58.4511,58.4511,78196.0
2020-12-03 13:50:00,68.08,68.09,68.05,68.07,22869.0,58.4425,58.4511,58.4167,58.4339,22869.0
2020-12-03 13:55:00,68.06,68.07,68.03,68.05,61006.0,58.4253,58.4339,58.3995,58.4167,61006.0
2020-12-03 14:00:00,68.05,68.12,68.05,68.09,30415.0,58.4167,58.4768,58.4167,58.4511,30415.0
2020-12-03 14:05:00,68.09,68.1,68.08,68.1,32632.0,58.4511,58.4596,58.4425,58.4596,32632.0
2020-12-03 14:10:00,68.1,68.12,68.09,68.12,26114.0,58.4596,58.4768,58.4511,58.4768,26114.0
2020-12-03 14:15:00,68.12,68.12,68.1,68.12,52639.0,58.4768,58.4768,58.4596,58.4768,52639.0
2020-12-03 14:20:00,68.11,68.12,68.1,68.11,53598.0,58.4682,58.4768,58.4596,58.4682,53598.0
2020-12-03 14:25:00,68.11,68.12,68.08,68.11,29534.0,58.4682,58.4768,58.4425,58.4682,29534.0
2020-12-03 14:30:00,68.11,68.14,68.1,68.14,14321.0,58.4682,58.494,58.4596,58.494,14321.0
2020-12-03 14:35:00,68.14,68.15,68.12,68.15,41396.0,58.494,58.5026,58.4768,58.5026,41396.0
2020-12-03 14:40:00,68.15,68.16,68.13,68.14,15515.0,58.5026,58.5111,58.4854,58.494,15515.0
2020-12-03 14:45:00,68.14,68.15,68.13,68.14,42503.0,58.494,58.5026,58.4854,58.494,42503.0
2020-12-03 14:50:00,68.14,68.15,68.13,68.15,30637.0,58.494,58.5026,58.4854,58.5026,30637.0
2020-12-03 14:55:00,68.14,68.16,68.13,68.15,83406.0,58.494,58.5111,58.4854,58.5026,83406.0
2020-12-03 15:00:00,68.15,68.17,68.13,68.14,81210.0,58.5026,58.5197,58.4854,58.494,81210.0
2020-12-03 15:05:00,68.15,68.15,68.1,68.11,274655.0,58.5026,58.5026,58.4596,58.4682,274655.0
2020-12-03 15:10:00,68.11,68.19,68.1,68.19,111283.0,58.4682,58.5369,58.4596,58.5369,111283.0
2020-12-03 15:15:00,68.19,68.2,68.17,68.2,51124.0,58.5369,58.5455,58.5197,58.5455,51124.0
2020-12-03 15:20:00,68.2,68.22,68.19,68.21,70053.0,58.5455,58.5627,58.5369,58.5541,70053.0
2020-12-03 15:25:00,68.21,68.22,68.2,68.21,52769.0,58.5541,58.5627,58.5455,58.5541,52769.0
2020-12-03 15:30:00,68.21,68.22,68.16,68.17,75501.0,58.5541,58.5627,58.5111,58.5197,75501.0
2020-12-03 15:35:00,68.18,68.19,68.09,68.1,177050.0,58.5283,58.5369,58.4511,58.4596,177050.0
2020-12-03 15:40:00,68.09,68.09,67.86,68.0,480849.0,58.4511,58.4511,58.2536,58.3738,480849.0
2020-12-03 15:45:00,68.0,68.05,67.94,68.03,554809.0,58.3738,58.4167,58.3223,58.3995,554809.0
2020-12-03 15:50:00,68.02,68.03,67.84,67.86,267226.0,58.391,58.3995,58.2364,58.2536,267226.0
2020-12-03 15:55:00,67.88,67.98,67.87,67.98,620767.0,58.2708,58.3566,58.2622,58.3566,620767.0
2020-12-04 09:30:00,68.35,68.47,68.35,68.44,129533.0,58.6742,58.7773,58.6742,58.7515,129533.0
2020-12-04 09:35:00,68.44,68.48,68.42,68.47,94044.0,58.7515,58.7858,58.7343,58.7773,94044.0
2020-12-04 09:40:00,68.47,68.54,68.46,68.53,38667.0,58.7773,58.8374,58.7687,58.8288,38667.0
2020-12-04 09:45:00,68.54,68.54,68.5,68.53,39236.0,58.8374,58.8374,58.803,58.8288,39236.0
2020-12-04 09:50:00,68.53,68.55,68.52,68.53,59055.0,58.8288,58.8459,58.8202,58.8288,59055.0
2020-12-04 09:55:00,68.54,68.54,68.49,68.5,88611.0,58.8374,58.8374,58.7944,58.803,88611.0
2020-12-04 10:00:00,68.49,68.51,68.44,68.48,32588.0,58.7944,58.8116,58.7515,58.7858,32588.0
2020-12-04 10:05:00,68.49,68.52,68.48,68.49,190935.0,58.7944,58.8202,58.7858,58.7944,190935.0
2020-12-04 10:10:00,68.49,68.49,68.43,68.45,47619.0,58.7944,58.7944,58.7429,58.7601,47619.0
2020-12-04 10:15:00,68.46,68.5,68.44,68.46,139203.0,58.7687,58.803,58.7515,58.7687,139203.0
2020-12-04 10:20:00,68.45,68.47,68.4,68.42,52726.0,58.7601,58.7773,58.7172,58.7343,52726.0
2020-12-04 10:25:00,68.42,68.43,68.38,68.39,97006.0,58.7343,58.7429,58.7,58.7086,97006.0
2020-12-04 10:30:00,68.38,68.41,68.36,68.41,91160.0,58.7,58.7258,58.6828,58.7258,91160.0
2020-12-04 10:35:00,68.41,68.46,68.41,68.45,58336.0,58.7258,58.7687,58.7258,58.7601,58336.0
2020-12-04 10:40:00,68.44,68.47,68.43,68.47,168304.0,58.7515,58.7773,58.7429,58.7773,168304.0
2020-12-04 10:45:00,68.47,68.47,68.39,68.42,41132.0,58.7773,58.7773,58.7086,58.7343,41132.0
2020-12-04 10:50:00,68.42,68.43,68.36,68.36,70485.0,58.7343,58.7429,58.6828,58.6828,70485.0
2020-12-04 10:55:00,68.37,68.39,68.36,68.37,20240.0,58.6914,58.7086,58.6828,58.6914,20240.0
2020-12-04 11:00:00,68.38,68.41,68.34,68.37,30109.0,58.7,58.7258,58.6657,58.6914,30109.0
2020-12-04 11:05:00,68.37,68.4,68.36,68.39,25869.0,58.6914,58.7172,58.6828,58.7086,25869.0
2020-12-04 11:10:00,68.4,68.42,68.35,68.42,52098.0,58.7172,58.7343,58.6742,58.7343,52098.0
2020-12-04 11:15:00,68.42,68.42,68.37,68.38,33659.0,58.7343,58.7343,58.6914,58.7,33659.0
2020-12-04 11:20:00,68.38,68.42,68.37,68.42,43535.0,58.7,58.7343,58.6914,58.7343,43535.0
2020-12-04 11:25:00,68.41,68.44,68.4,68.42,112569.0,58.7258,58.7515,58.7172,58.7343,112569.0
2020-12-04 11:30:00,68.42,68.48,68.4,68.47,140622.0,58.7343,58.7858,58.7172,58.7773,140622.0
2020-12-04 11:35:00,68.47,68.5,68.46,68.48,48066.0,58.7773,58.803,58.7687,58.7858,48066.0
2020-12-04 11:40:00,68.48,68.5,68.47,68.48,38284.0,58.7858,58.803,58.7773,58.7858,38284.0
2020-12-04 11:45:00,68.48,68.51,68.47,68.51,43434.0,58.7858,58.8116,58.7773,58.8116,43434.0
2020-12-04 11:50:00,68.51,68.53,68.49,68.52,99254.0,58.8116,58.8288,58.7944,58.8202,99254.0
2020-12-04 11:55:00,68.51,68.51,68.48,68.5,19953.0,58.8116,58.8116,58.7858,58.803,19953.0
2020-12-04 12:00:00,68.5,68.51,68.49,68.5,96533.0,58.803,58.8116,58.7944,58.803,96533.0
2020-12-04 12:05:00,68.5,68.51,68.47,68.47,35542.0,58.803,58.8116,58.7773,58.7773,35542.0
2020-12-04 12:10:00,68.47,68.49,68.46,68.48,115834.0,58.7773,58.7944,58.7687,58.7858,115834.0
2020-12-04 12:15:00,68.48,68.48,68.45,68.47,32882.0,58.7858,58.7858,58.7601,58.7773,32882.0
2020-12-04 12:20:00,68.47,68.48,68.46,68.48,51051.0,58.7773,58.7858,58.7687,58.7858,51051.0
2020-12-04 12:25:00,68.48,68.51,68.48,68.51,25300.0,58.7858,58.8116,58.7858,58.8116,25300.0
2020-12-04 12:30:00,68.5,68.52,68.5,68.51,56335.0,58.803,58.8202,58.803,58.8116,56335.0
2020-12-04 12:35:00,68.51,68.51,68.49,68.49,21809.0,58.8116,58.8116,58.7944,58.7944,21809.0
2020-12-04 12:40:00,68.49,68.5,68.46,68.47,44536.0,58.7944,58.803,58.7687,58.7773,44536.0
2020-12-04 12:45:00,68.47,68.48,68.46,68.47,33948.0,58.7773,58.7858,58.7687,58.7773,33948.0
2020-12-04 12:50:00,68.46,68.47,68.44,68.45,130861.0,58.7687,58.7773,58.7515,58.7601,130861.0
2020-12-04 12:55:00,68.45,68.47,68.44,68.46,35985.0,58.7601,58.7773,58.7515,58.7687,35985.0
2020-12-04 13:00:00,68.46,68.48,68.44,68.45,22128.0,58.7687,58.7858,58.7515,58.7601,22128.0
2020-12-04 13:05:00,68.45,68.48,68.44,68.47,46605.0,58.7601,58.7858,58.7515,58.7773,46605.0
2020-12-04 13:10:00,68.47,68.48,68.46,68.48,17963.0,58.7773,58.7858,58.7687,58.7858,17963.0
2020-12-04 13:15:00,68.48,68.51,68.47,68.5,30651.0,58.7858,58.8116,58.7773,58.803,30651.0
2020-12-04 13:20:00,68.51,68.51,68.48,68.49,21134.0,58.8116,58.8116,58.7858,58.7944,21134.0
2020-12-04 13:25:00,68.49,68.51,68.49,68.5,66049.0,58.7944,58.8116,58.7944,58.803,66049.0
2020-12-04 13:30:00,68.49,68.52,68.49,68.52,26563.0,58.7944,58.8202,58.7944,58.8202,26563.0
2020-12-04 13:35:00,68.52,68.54,68.51,68.53,45922.0,58.8202,58.8374,58.8116,58.8288,45922.0
2020-12-04 13:40:00,68.53,68.54,68.51,68.52,24166.0,58.8288,58.8374,58.8116,58.8202,24166.0
2020-12-04 13:45:00,68.52,68.53,68.5,68.51,37590.0,58.8202,58.8288,58.803,58.8116,37590.0
2020-12-04 13:50:00,68.52,68.53,68.48,68.48,66390.0,58.8202,58.8288,58.7858,58.7858,66390.0
2020-12-04 13:55:00,68.48,68.49,68.45,68.45,72522.0,58.7858,58.7944,58.7601,58.7601,72522.0
2020-12-04 14:00:00,68.45,68.48,68.44,68.45,85342.0,58.7601,58.7858,58.7515,58.7601,85342.0
2020-12-04 14:05:00,68.45,68.49,68.45,68.48,70222.0,58.7601,58.7944,58.7601,58.7858,70222.0
2020-12-04 14:10:00,68.48,68.49,68.45,68.45,42179.0,58.7858,58.7944,58.7601,58.7601,42179.0
2020-12-04 14:15:00,68.46,68.47,68.45,68.45,63715.0,58.7687,58.7773,58.7601,58.7601,63715.0
2020-12-04 14:20:00,68.45,68.47,68.45,68.45,87198.0,58.7601,58.7773,58.7601,58.7601,87198.0
2020-12-04 14:25:00,68.45,68.46,68.4,68.42,117726.0,58.7601,58.7687,58.7172,58.7343,117726.0
2020-12-04 14:30:00,68.42,68.44,68.41,68.41,47636.0,58.7343,58.7515,58.7258,58.7258,47636.0
2020-12-04 14:35:00,68.41,68.41,68.36,68.38,69346.0,58.7258,58.7258,58.6828,58.7,69346.0
2020-12-04 14:40:00,68.39,68.4,68.37,68.4,110059.0,58.7086,58.7172,58.6914,58.7172,110059.0
2020-12-04 14:45:00,68.4,68.41,68.39,68.4,110166.0,58.7172,58.7258,58.7086,58.7172,110166.0
2020-12-04 14:50:00,68.4,68.4,68.36,68.37,32484.0,58.7172,58.7172,58.6828,58.6914,32484.0
2020-12-04 14:55:00,68.37,68.41,68.36,68.4,61646.0,58.6914,58.7258,58.6828,58.7172,61646.0
2020-12-04 15:00:00,68.41,68.42,68.38,68.4,116142.0,58.7258,58.7343,58.7,58.7172,116142.0
2020-12-04 15:05:00,68.4,68.4,68.38,68.38,28145.0,58.7172,58.7172,58.7,58.7,28145.0
2020-12-04 15:10:00,68.39,68.39,68.32,68.33,51216.0,58.7086,58.7086,58.6485,58.6571,51216.0
2020-12-04 15:15:00,68.33,68.37,68.32,68.36,37350.0,58.6571,58.6914,58.6485,58.6828,37350.0
2020-12-04 15:20:00,68.35,68.37,68.34,68.36,32054.0,58.6742,58.6914,58.6657,58.6828,32054.0
2020-12-04 15:25:00,68.35,68.36,68.31,68.35,54176.0,58.6742,58.6828,58.6399,58.6742,54176.0
2020-12-04 15:30:00,68.36,68.38,68.34,68.38,79406.0,58.6828,58.7,58.6657,58.7,79406.0
2020-12-04 15:35:00,68.38,68.38,68.35,68.36,97538.0,58.7,58.7,58.6742,58.6828,97538.0
2020-12-04 15:40:00,68.36,68.43,68.35,68.42,181953.0,58.6828,58.7429,58.6742,58.7343,181953.0
2020-12-04 15:45:00,68.41,68.43,68.37,68.4,186082.0,58.7258,58.7429,58.6914,58.7172,186082.0
2020-12-04 15:50:00,68.4,68.43,68.37,68.43,261972.0,58.7172,58.7429,58.6914,58.7429,261972.0
2020-12-04 15:55:00,68.43,68.5,68.38,68.5,857796.0,58.7429,58.803,58.7,58.803,857796.0
2020-12-07 09:45:00,67.98,68.06,67.97,67.98,443727.0,58.3566,58.4253,58.348,58.3566,443727.0
2020-12-07 09:50:00,67.97,68.01,67.96,68.0,127253.0,58.348,58.3824,58.3395,58.3738,127253.0
2020-12-07 09:55:00,68.0,68.09,67.98,68.09,77499.0,58.3738,58.4511,58.3566,58.4511,77499.0
2020-12-07 10:00:00,68.1,68.11,68.02,68.03,41125.0,58.4596,58.4682,58.391,58.3995,41125.0
2020-12-07 10:05:00,68.03,68.06,67.99,68.04,91563.0,58.3995,58.4253,58.3652,58.4081,91563.0
2020-12-07 10:10:00,68.04,68.08,68.04,68.04,187441.0,58.4081,58.4425,58.4081,58.4081,187441.0
2020-12-07 10:15:00,68.04,68.04,67.98,68.0,301675.0,58.4081,58.4081,58.3566,58.3738,301675.0
2020-12-07 10:20:00,68.01,68.05,67.99,68.04,38987.0,58.3824,58.4167,58.3652,58.4081,38987.0
2020-12-07 10:25:00,68.03,68.05,68.02,68.03,70925.0,58.3995,58.4167,58.391,58.3995,70925.0
2020-12-07 10:30:00,68.03,68.05,68.03,68.04,144562.0,58.3995,58.4167,58.3995,58.4081,144562.0
2020-12-07 10:35:00,68.04,68.08,68.04,68.06,51337.0,58.4081,58.4425,58.4081,58.4253,51337.0
2020-12-07 10:40:00,68.06,68.08,68.05,68.05,48794.0,58.4253,58.4425,58.4167,58.4167,48794.0
2020-12-07 10:45:00,68.06,68.07,68.03,68.05,13998.0,58.4253,58.4339,58.3995,58.4167,13998.0
2020-12-07 10:50:00,68.05,68.08,68.05,68.07,32360.0,58.4167,58.4425,58.4167,58.4339,32360.0
2020-12-07 10:55:00,68.06,68.07,68.03,68.04,96107.0,58.4253,58.4339,58.3995,58.4081,96107.0
2020-12-07 11:00:00,68.04,68.05,68.01,68.02,28409.0,58.4081,58.4167,58.3824,58.391,28409.0
2020-12-07 11:05:00,68.03,68.06,68.01,68.06,27082.0,58.3995,58.4253,58.3824,58.4253,27082.0
2020-12-07 11:10:00,68.06,68.07,68.05,68.06,23499.0,58.4253,58.4339,58.4167,58.4253,23499.0
2020-12-07 11:15:00,68.06,68.09,68.06,68.08,145386.0,58.4253,58.4511,58.4253,58.4425,145386.0
2020-12-07 11:20:00,68.07,68.1,68.06,68.09,57957.0,58.4339,58.4596,58.4253,58.4511,57957.0
2020-12-07 11:25:00,68.09,68.14,68.07,68.13,227408.0,58.4511,58.494,58.4339,58.4854,227408.0
2020-12-07 11:30:00,68.13,68.15,68.11,68.12,80193.0,58.4854,58.5026,58.4682,58.4768,80193.0
2020-12-07 11:35:00,68.13,68.16,68.1,68.16,116539.0,58.4854,58.5111,58.4596,58.5111,116539.0
2020-12-07 11:40:00,68.16,68.19,68.14,68.16,23469.0,58.5111,58.5369,58.494,58.5111,23469.0
2020-12-07 11:45:00,68.15,68.19,68.15,68.16,58352.0,58.5026,58.5369,58.5026,58.5111,58352.0
2020-12-07 11:50:00,68.16,68.16,68.1,68.12,44472.0,58.5111,58.5111,58.4596,58.4768,44472.0
2020-12-07 11:55:00,68.12,68.19,68.1,68.15,156039.0,58.4768,58.5369,58.4596,58.5026,156039.0
2020-12-07 12:00:00,68.14,68.16,68.11,68.15,69177.0,58.494,58.5111,58.4682,58.5026,69177.0
2020-12-07 12:05:00,68.14,68.19,68.14,68.18,13505.0,58.494,58.5369,58.494,58.5283,13505.0
2020-12-07 12:10:00,68.18,68.19,68.17,68.18,11397.0,58.5283,58.5369,58.5197,58.5283,11397.0
2020-12-07 12:15:00,68.19,68.19,68.15,68.17,17968.0,58.5369,58.5369,58.5026,58.5197,17968.0
2020-12-07 12:20:00,68.17,68.17,68.14,68.15,47465.0,58.5197,58.5197,58.494,58.5026,47465.0
2020-12-07 12:25:00,68.15,68.17,68.14,68.14,32226.0,58.5026,58.5197,58.494,58.494,32226.0
2020-12-07 12:30:00,68.15,68.16,68.13,68.14,11092.0,58.5026,58.5111,58.4854,58.494,11092.0
2020-12-07 12:35:00,68.14,68.14,68.12,68.14,17223.0,58.494,58.494,58.4768,58.494,17223.0
2020-12-07 12:40:00,68.15,68.15,68.12,68.14,21742.0,58.5026,58.5026,58.4768,58.494,21742.0
2020-12-07 12:45:00,68.15,68.16,68.14,68.15,23915.0,58.5026,58.5111,58.494,58.5026,23915.0
2020-12-07 12:50:00,68.15,68.17,68.14,68.14,25403.0,58.5026,58.5197,58.494,58.494,25403.0
2020-12-07 12:55:00,68.14,68.15,68.11,68.12,58396.0,58.494,58.5026,58.4682,58.4768,58396.0
2020-12-07 13:00:00,68.11,68.11,68.06,68.08,79220.0,58.4682,58.4682,58.4253,58.4425,79220.0
2020-12-07 13:05:00,68.08,68.08,68.06,68.08,23505.0,58.4425,58.4425,58.4253,58.4425,23505.0
2020-12-07 13:10:00,68.08,68.08,68.01,68.01,47643.0,58.4425,58.4425,58.3824,58.3824,47643.0
2020-12-07 13:15:00,68.02,68.04,68.01,68.04,27976.0,58.391,58.4081,58.3824,58.4081,27976.0
2020-12-07 13:20:00,68.04,68.05,68.02,68.05,26339.0,58.4081,58.4167,58.391,58.4167,26339.0
2020-12-07 13:25:00,68.04,68.06,68.03,68.03,59525.0,58.4081,58.4253,58.3995,58.3995,59525.0
2020-12-07 13:30:00,68.03,68.05,68.02,68.03,62987.0,58.3995,58.4167,58.391,58.3995,62987.0
2020-12-07 13:35:00,68.03,68.04,67.99,68.0,49571.0,58.3995,58.4081,58.3652,58.3738,49571.0
2020-12-07 13:40:00,68.0,68.0,67.94,67.95,173986.0,58.3738,58.3738,58.3223,58.3309,173986.0
2020-12-07 13:45:00,67.96,67.99,67.95,67.96,143441.0,58.3395,58.3652,58.3309,58.3395,143441.0
2020-12-07 13:50:00,67.96,68.01,67.96,68.01,43040.0,58.3395,58.3824,58.3395,58.3824,43040.0
2020-12-07 13:55:00,68.02,68.02,68.0,68.01,24131.0,58.391,58.391,58.3738,58.3824,24131.0
2020-12-07 14:00:00,68.0,68.0,67.95,67.97,163477.0,58.3738,58.3738,58.3309,58.348,163477.0
2020-12-07 14:05:00,67.98,68.03,67.97,68.03,55373.0,58.3566,58.3995,58.348,58.3995,55373.0
2020-12-07 14:10:00,68.02,68.03,68.01,68.02,34550.0,58.391,58.3995,58.3824,58.391,34550.0
2020-12-07 14:15:00,68.02,68.04,67.99,68.02,80586.0,58.391,58.4081,58.3652,58.391,80586.0
2020-12-07 14:20:00,68.01,68.03,67.99,68.02,32437.0,58.3824,58.3995,58.3652,58.391,32437.0
2020-12-07 14:25:00,68.01,68.04,68.01,68.03,30798.0,58.3824,58.4081,58.3824,58.3995,30798.0
2020-12-07 14:30:00,68.03,68.05,68.01,68.02,32921.0,58.3995,58.4167,58.3824,58.391,32921.0
2020-12-07 14:35:00,68.02,68.03,68.01,68.03,30380.0,58.391,58.3995,58.3824,58.3995,30380.0
2020-12-07 14:40:00,68.02,68.03,68.0,68.02,41147.0,58.391,58.3995,58.3738,58.391,41147.0
2020-12-07 14:45:00,68.02,68.02,68.0,68.01,56937.0,58.391,58.391,58.3738,58.3824,56937.0
2020-12-07 14:50:00,68.01,68.01,67.99,67.99,24961.0,58.3824,58.3824,58.3652,58.3652,24961.0
2020-12-07 14:55:00,67.98,68.0,67.98,67.98,38415.0,58.3566,58.3738,58.3566,58.3566,38415.0
2020-12-07 15:00:00,67.99,68.0,67.96,67.98,49480.0,58.3652,58.3738,58.3395,58.3566,49480.0
2020-12-07 15:05:00,67.98,67.99,67.94,67.95,29592.0,58.3566,58.3652,58.3223,58.3309,29592.0
2020-12-07 15:10:00,67.95,67.95,67.91,67.92,35243.0,58.3309,58.3309,58.2965,58.3051,35243.0
2020-12-07 15:15:00,67.92,67.96,67.91,67.95,71051.0,58.3051,58.3395,58.2965,58.3309,71051.0
2020-12-07 15:20:00,67.95,67.95,67.92,67.92,152905.0,58.3309,58.3309,58.3051,58.3051,152905.0
2020-12-07 15:25:00,67.93,67.95,67.92,67.94,101618.0,58.3137,58.3309,58.3051,58.3223,101618.0
2020-12-07 15:30:00,67.94,67.97,67.94,67.96,68768.0,58.3223,58.348,58.3223,58.3395,68768.0
2020-12-07 15:35:00,67.96,67.97,67.92,67.92,65692.0,58.3395,58.348,58.3051,58.3051,65692.0
2020-12-07 15:40:00,67.92,67.93,67.83,67.86,212724.0,58.3051,58.3137,58.2279,58.2536,212724.0
2020-12-07 15:45:00,67.86,67.86,67.79,67.81,170712.0,58.2536,58.2536,58.1935,58.2107,170712.0
2020-12-07 15:50:00,67.8,67.91,67.79,67.91,167124.0,58.2021,58.2965,58.1935,58.2965,167124.0
2020-12-07 15:55:00,67.91,67.98,67.9,67.93,846742.0,58.2965,58.3566,58.288,58.3137,846742.0
2020-12-08 09:30:00,67.81,67.89,67.8,67.88,206854.0,58.2107,58.2794,58.2021,58.2708,206854.0
2020-12-08 09:35:00,67.89,67.93,67.89,67.91,98300.0,58.2794,58.3137,58.2794,58.2965,98300.0
2020-12-08 09:40:00,67.91,67.99,67.9,67.98,98422.0,58.2965,58.3652,58.288,58.3566,98422.0
2020-12-08 09:45:00,68.0,68.02,67.97,67.97,94004.0,58.3738,58.391,58.348,58.348,94004.0
2020-12-08 09:50:00,67.98,67.99,67.94,67.97,230001.0,58.3566,58.3652,58.3223,58.348,230001.0
2020-12-08 09:55:00,67.96,68.0,67.94,67.97,81890.0,58.3395,58.3738,58.3223,58.348,81890.0
2020-12-08 10:00:00,67.98,68.0,67.92,67.93,76901.0,58.3566,58.3738,58.3051,58.3137,76901.0
2020-12-08 10:05:00,67.93,67.99,67.93,67.95,98130.0,58.3137,58.3652,58.3137,58.3309,98130.0
2020-12-08 10:10:00,67.97,67.99,67.95,67.96,120066.0,58.348,58.3652,58.3309,58.3395,120066.0
2020-12-08 10:15:00,67.97,67.97,67.87,67.87,54333.0,58.348,58.348,58.2622,58.2622,54333.0
2020-12-08 10:20:00,67.87,67.88,67.83,67.83,41821.0,58.2622,58.2708,58.2279,58.2279,41821.0
2020-12-08 10:25:00,67.83,67.91,67.82,67.91,31320.0,58.2279,58.2965,58.2193,58.2965,31320.0
2020-12-08 10:30:00,67.91,67.97,67.9,67.94,36535.0,58.2965,58.348,58.288,58.3223,36535.0
2020-12-08 10:35:00,67.94,67.98,67.93,67.95,123275.0,58.3223,58.3566,58.3137,58.3309,123275.0
2020-12-08 10:40:00,67.96,67.98,67.95,67.96,33289.0,58.3395,58.3566,58.3309,58.3395,33289.0
2020-12-08 10:45:00,67.97,68.01,67.95,68.0,8446.0,58.348,58.3824,58.3309,58.3738,8446.0
2020-12-08 10:50:00,68.01,68.01,67.96,68.0,30795.0,58.3824,58.3824,58.3395,58.3738,30795.0
2020-12-08 10:55:00,68.01,68.06,68.0,68.05,39748.0,58.3824,58.4253,58.3738,58.4167,39748.0
2020-12-08 11:00:00,68.06,68.12,68.05,68.1,49017.0,58.4253,58.4768,58.4167,58.4596,49017.0
2020-12-08 11:05:00,68.1,68.12,68.07,68.08,43102.0,58.4596,58.4768,58.4339,58.4425,43102.0
2020-12-08 11:10:00,68.08,68.11,68.07,68.09,18713.0,58.4425,58.4682,58.4339,58.4511,18713.0
2020-12-08 11:15:00,68.08,68.11,68.07,68.09,68352.0,58.4425,58.4682,58.4339,58.4511,68352.0
2020-12-08 11:20:00,68.09,68.13,68.07,68.08,16935.0,58.4511,58.4854,58.4339,58.4425,16935.0
2020-12-08 11:25:00,68.07,68.11,68.06,68.09,29949.0,58.4339,58.4682,58.4253,58.4511,29949.0
2020-12-08 11:30:00,68.08,68.13,68.05,68.06,106894.0,58.4425,58.4854,58.4167,58.4253,106894.0
2020-12-08 11:35:00,68.06,68.1,68.04,68.06,86026.0,58.4253,58.4596,58.4081,58.4253,86026.0
2020-12-08 11:40:00,68.06,68.06,68.04,68.06,17245.0,58.4253,58.4253,58.4081,58.4253,17245.0
2020-12-08 11:45:00,68.07,68.1,68.06,68.09,97546.0,58.4339,58.4596,58.4253,58.4511,97546.0
2020-12-08 11:50:00,68.1,68.12,68.08,68.09,40426.0,58.4596,58.4768,58.4425,58.4511,40426.0
2020-12-08 11:55:00,68.09,68.1,68.07,68.1,15273.0,58.4511,58.4596,58.4339,58.4596,15273.0
2020-12-08 12:00:00,68.1,68.11,68.08,68.11,32150.0,58.4596,58.4682,58.4425,58.4682,32150.0
2020-12-08 12:05:00,68.1,68.12,68.09,68.1,47071.0,58.4596,58.4768,58.4511,58.4596,47071.0
2020-12-08 12:10:00,68.09,68.11,68.07,68.07,50116.0,58.4511,58.4682,58.4339,58.4339,50116.0
2020-12-08 12:15:00,68.07,68.09,68.07,68.08,24782.0,58.4339,58.4511,58.4339,58.4425,24782.0
2020-12-08 12:20:00,68.08,68.1,68.07,68.1,298860.0,58.4425,58.4596,58.4339,58.4596,298860.0
2020-12-08 12:25:00,68.1,68.11,68.08,68.1,25137.0,58.4596,58.4682,58.4425,58.4596,25137.0
2020-12-08 12:30:00,68.09,68.11,68.08,68.1,53657.0,58.4511,58.4682,58.4425,58.4596,53657.0
2020-12-08 12:35:00,68.1,68.1,68.08,68.09,24959.0,58.4596,58.4596,58.4425,58.4511,24959.0
2020-12-08 12:40:00,68.1,68.11,68.08,68.11,67852.0,58.4596,58.4682,58.4425,58.4682,67852.0
2020-12-08 12:45:00,68.11,68.13,68.1,68.11,62370.0,58.4682,58.4854,58.4596,58.4682,62370.0
2020-12-08 12:50:00,68.11,68.16,68.1,68.15,40759.0,58.4682,58.5111,58.4596,58.5026,40759.0
2020-12-08 12:55:00,68.14,68.14,68.11,68.12,20565.0,58.494,58.494,58.4682,58.4768,20565.0
2020-12-08 13:00:00,68.12,68.14,68.1,68.14,87931.0,58.4768,58.494,58.4596,58.494,87931.0
2020-12-08 13:05:00,68.13,68.15,68.12,68.14,53240.0,58.4854,58.5026,58.4768,58.494,53240.0
2020-12-08 13:10:00,68.13,68.15,68.12,68.12,143687.0,58.4854,58.5026,58.4768,58.4768,143687.0
2020-12-08 13:15:00,68.12,68.13,68.11,68.12,78649.0,58.4768,58.4854,58.4682,58.4768,78649.0
2020-12-08 13:20:00,68.12,68.13,68.11,68.12,21481.0,58.4768,58.4854,58.4682,58.4768,21481.0
2020-12-08 13:25:00,68.12,68.15,68.11,68.14,51708.0,58.4768,58.5026,58.4682,58.494,51708.0
2020-12-08 13:30:00,68.14,68.15,68.12,68.15,57005.0,58.494,58.5026,58.4768,58.5026,57005.0
2020-12-08 13:35:00,68.15,68.17,68.13,68.14,122544.0,58.5026,58.5197,58.4854,58.494,122544.0
2020-12-08 13:40:00,68.13,68.14,68.13,68.14,26674.0,58.4854,58.494,58.4854,58.494,26674.0
2020-12-08 13:45:00,68.14,68.14,68.12,68.13,21644.0,58.494,58.494,58.4768,58.4854,21644.0
2020-12-08 13:50:00,68.13,68.14,68.11,68.13,89335.0,58.4854,58.494,58.4682,58.4854,89335.0
2020-12-08 13:55:00,68.13,68.13,68.1,68.11,42706.0,58.4854,58.4854,58.4596,58.4682,42706.0
2020-12-08 14:00:00,68.11,68.12,68.09,68.12,66327.0,58.4682,58.4768,58.4511,58.4768,66327.0
2020-12-08 14:05:00,68.12,68.12,68.09,68.11,101288.0,58.4768,58.4768,58.4511,58.4682,101288.0
2020-12-08 14:10:00,68.11,68.12,68.1,68.12,67161.0,58.4682,58.4768,58.4596,58.4768,67161.0
2020-12-08 14:15:00,68.12,68.14,68.11,68.14,79509.0,58.4768,58.494,58.4682,58.494,79509.0
2020-12-08 14:20:00,68.14,68.18,68.13,68.17,92554.0,58.494,58.5283,58.4854,58.5197,92554.0
2020-12-08 14:25:00,68.17,68.2,68.16,68.17,37163.0,58.5197,58.5455,58.5111,58.5197,37163.0
2020-12-08 14:30:00,68.17,68.18,68.14,68.15,66112.0,58.5197,58.5283,58.494,58.5026,66112.0
2020-12-08 14:35:00,68.14,68.15,68.11,68.12,89746.0,58.494,58.5026,58.4682,58.4768,89746.0
2020-12-08 14:40:00,68.11,68.14,68.11,68.13,37904.0,58.4682,58.494,58.4682,58.4854,37904.0
2020-12-08 14:45:00,68.13,68.14,68.1,68.11,129768.0,58.4854,58.494,58.4596,58.4682,129768.0
2020-12-08 14:50:00,68.11,68.12,68.1,68.12,60131.0,58.4682,58.4768,58.4596,58.4768,60131.0
2020-12-08 14:55:00,68.12,68.14,68.11,68.12,62333.0,58.4768,58.494,58.4682,58.4768,62333.0
2020-12-08 15:00:00,68.12,68.12,68.1,68.11,57612.0,58.4768,58.4768,58.4596,58.4682,57612.0
2020-12-08 15:05:00,68.11,68.12,68.09,68.12,51116.0,58.4682,58.4768,58.4511,58.4768,51116.0
2020-12-08 15:10:00,68.12,68.12,68.09,68.11,61458.0,58.4768,58.4768,58.4511,58.4682,61458.0
2020-12-08 15:15:00,68.11,68.11,68.08,68.09,126690.0,58.4682,58.4682,58.4425,58.4511,126690.0
2020-12-08 15:20:00,68.09,68.1,68.08,68.09,93552.0,58.4511,58.4596,58.4425,58.4511,93552.0
2020-12-08 15:25:00,68.09,68.12,68.08,68.09,72078.0,58.4511,58.4768,58.4425,58.4511,72078.0
2020-12-08 15:30:00,68.09,68.12,68.08,68.12,73199.0,58.4511,58.4768,58.4425,58.4768,73199.0
2020-12-08 15:35:00,68.11,68.11,68.08,68.09,92620.0,58.4682,58.4682,58.4425,58.4511,92620.0
2020-12-08 15:40:00,68.08,68.09,68.07,68.09,75961.0,58.4425,58.4511,58.4339,58.4511,75961.0
2020-12-08 15:45:00,68.09,68.1,68.05,68.06,156260.0,58.4511,58.4596,58.4167,58.4253,156260.0
2020-12-08 15:50:00,68.06,68.09,68.05,68.09,243847.0,58.4253,58.4511,58.4167,58.4511,243847.0
2020-12-08 15:55:00,68.08,68.14,68.07,68.13,754026.0,58.4425,58.494,58.4339,58.4854,754026.0
2020-12-09 09:30:00,68.58,68.58,68.5,68.51,374622.0,58.8717,58.8717,58.803,58.8116,374622.0
2020-12-09 09:35:00,68.5,68.52,68.48,68.5,34284.0,58.803,58.8202,58.7858,58.803,34284.0
2020-12-09 09:40:00,68.5,68.53,68.5,68.53,79145.0,58.803,58.8288,58.803,58.8288,79145.0
2020-12-09 09:45:00,68.52,68.52,68.45,68.45,30594.0,58.8202,58.8202,58.7601,58.7601,30594.0
2020-12-09 09:50:00,68.44,68.47,68.43,68.45,62743.0,58.7515,58.7773,58.7429,58.7601,62743.0
2020-12-09 09:55:00,68.46,68.48,68.45,68.46,90966.0,58.7687,58.7858,58.7601,58.7687,90966.0
2020-12-09 10:00:00,68.47,68.48,68.42,68.44,92178.0,58.7773,58.7858,58.7343,58.7515,92178.0
2020-12-09 10:05:00,68.44,68.47,68.43,68.45,260027.0,58.7515,58.7773,58.7429,58.7601,260027.0
2020-12-09 10:10:00,68.45,68.45,68.34,68.38,86674.0,58.7601,58.7601,58.6657,58.7,86674.0
2020-12-09 10:15:00,68.38,68.45,68.37,68.44,149363.0,58.7,58.7601,58.6914,58.7515,149363.0
2020-12-09 10:20:00,68.44,68.45,68.38,68.39,46170.0,58.7515,58.7601,58.7,58.7086,46170.0
2020-12-09 10:25:00,68.39,68.45,68.38,68.44,87111.0,58.7086,58.7601,58.7,58.7515,87111.0
2020-12-09 10:30:00,68.44,68.45,68.39,68.4,50699.0,58.7515,58.7601,58.7086,58.7172,50699.0
2020-12-09 10:35:00,68.39,68.39,68.3,68.32,18036.0,58.7086,58.7086,58.6313,58.6485,18036.0
2020-12-09 10:40:00,68.31,68.34,68.3,68.31,36760.0,58.6399,58.6657,58.6313,58.6399,36760.0
2020-12-09 10:45:00,68.32,68.33,68.3,68.33,14230.0,58.6485,58.6571,58.6313,58.6571,14230.0
2020-12-09 10:50:00,68.32,68.34,68.28,68.32,38358.0,58.6485,58.6657,58.6142,58.6485,38358.0
2020-12-09 10:55:00,68.32,68.33,68.28,68.29,28118.0,58.6485,58.6571,58.6142,58.6227,28118.0
2020-12-09 11:00:00,68.29,68.3,68.21,68.22,17875.0,58.6227,58.6313,58.5541,58.5627,17875.0
2020-12-09 11:05:00,68.22,68.28,68.19,68.25,141590.0,58.5627,58.6142,58.5369,58.5884,141590.0
2020-12-09 11:10:00,68.25,68.25,68.21,68.21,65690.0,58.5884,58.5884,58.5541,58.5541,65690.0
2020-12-09 11:15:00,68.22,68.24,68.19,68.2,52217.0,58.5627,58.5798,58.5369,58.5455,52217.0
2020-12-09 11:20:00,68.19,68.25,68.17,68.25,99783.0,58.5369,58.5884,58.5197,58.5884,99783.0
2020-12-09 11:25:00,68.24,68.27,68.2,68.25,115845.0,58.5798,58.6056,58.5455,58.5884,115845.0
2020-12-09 11:30:00,68.25,68.27,68.17,68.17,46002.0,58.5884,58.6056,58.5197,58.5197,46002.0
2020-12-09 11:35:00,68.17,68.25,68.15,68.24,57845.0,58.5197,58.5884,58.5026,58.5798,57845.0
2020-12-09 11:40:00,68.25,68.26,68.23,68.26,26688.0,58.5884,58.597,58.5712,58.597,26688.0
2020-12-09 11:45:00,68.25,68.26,68.19,68.2,181707.0,58.5884,58.597,58.5369,58.5455,181707.0
2020-12-09 11:50:00,68.21,68.25,68.18,68.25,26537.0,58.5541,58.5884,58.5283,58.5884,26537.0
2020-12-09 11:55:00,68.25,68.3,68.23,68.29,74492.0,58.5884,58.6313,58.5712,58.6227,74492.0
2020-12-09 12:00:00,68.29,68.3,68.27,68.28,141370.0,58.6227,58.6313,58.6056,58.6142,141370.0
2020-12-09 12:05:00,68.28,68.31,68.28,68.3,113713.0,58.6142,58.6399,58.6142,58.6313,113713.0
2020-12-09 12:10:00,68.3,68.3,68.24,68.24,38615.0,58.6313,58.6313,58.5798,58.5798,38615.0
2020-12-09 12:15:00,68.24,68.24,68.17,68.18,41429.0,58.5798,58.5798,58.5197,58.5283,41429.0
2020-12-09 12:20:00,68.18,68.19,68.16,68.18,50639.0,58.5283,58.5369,58.5111,58.5283,50639.0
2020-12-09 12:25:00,68.18,68.19,68.17,68.19,48712.0,58.5283,58.5369,58.5197,58.5369,48712.0
2020-12-09 12:30:00,68.19,68.19,68.12,68.16,54757.0,58.5369,58.5369,58.4768,58.5111,54757.0
2020-12-09 12:35:00,68.16,68.16,68.12,68.13,36577.0,58.5111,58.5111,58.4768,58.4854,36577.0
2020-12-09 12:40:00,68.13,68.13,68.1,68.11,70844.0,58.4854,58.4854,58.4596,58.4682,70844.0
2020-12-09 12:45:00,68.11,68.11,68.06,68.07,71962.0,58.4682,58.4682,58.4253,58.4339,71962.0
2020-12-09 12:50:00,68.06,68.11,68.03,68.11,100379.0,58.4253,58.4682,58.3995,58.4682,100379.0
2020-12-09 12:55:00,68.11,68.16,68.1,68.16,118432.0,58.4682,58.5111,58.4596,58.5111,118432.0
2020-12-09 13:00:00,68.16,68.16,68.07,68.07,113198.0,58.5111,58.5111,58.4339,58.4339,113198.0
2020-12-09 13:05:00,68.06,68.13,68.06,68.13,95635.0,58.4253,58.4854,58.4253,58.4854,95635.0
2020-12-09 13:10:00,68.13,68.14,68.1,68.11,56503.0,58.4854,58.494,58.4596,58.4682,56503.0
2020-12-09 13:15:00,68.11,68.12,68.06,68.08,54122.0,58.4682,58.4768,58.4253,58.4425,54122.0
2020-12-09 13:20:00,68.08,68.1,68.05,68.05,29552.0,58.4425,58.4596,58.4167,58.4167,29552.0
2020-12-09 13:25:00,68.06,68.06,68.02,68.05,80592.0,58.4253,58.4253,58.391,58.4167,80592.0
2020-12-09 13:30:00,68.05,68.05,67.95,67.95,100691.0,58.4167,58.4167,58.3309,58.3309,100691.0
2020-12-09 13:35:00,67.95,67.96,67.89,67.93,99411.0,58.3309,58.3395,58.2794,58.3137,99411.0
2020-12-09 13:40:00,67.93,67.98,67.89,67.96,72209.0,58.3137,58.3566,58.2794,58.3395,72209.0
2020-12-09 13:45:00,67.97,67.99,67.94,67.95,59523.0,58.348,58.3652,58.3223,58.3309,59523.0
2020-12-09 13:50:00,67.95,67.96,67.91,67.91,70937.0,58.3309,58.3395,58.2965,58.2965,70937.0
2020-12-09 13:55:00,67.92,67.93,67.8,67.8,86847.0,58.3051,58.3137,58.2021,58.2021,86847.0
2020-12-09 14:00:00,67.81,67.94,67.81,67.93,192655.0,58.2107,58.3223,58.2107,58.3137,192655.0
2020-12-09 14:05:00,67.92,67.97,67.9,67.97,98980.0,58.3051,58.348,58.288,58.348,98980.0
2020-12-09 14:10:00,67.96,67.98,67.91,67.97,40870.0,58.3395,58.3566,58.2965,58.348,40870.0
2020-12-09 14:15:00,67.96,67.98,67.92,67.98,43765.0,58.3395,58.3566,58.3051,58.3566,43765.0
2020-12-09 14:20:00,67.98,68.02,67.95,68.01,36850.0,58.3566,58.391,58.3309,58.3824,36850.0
2020-12-09 14:25:00,68.01,68.07,67.99,68.06,58868.0,58.3824,58.4339,58.3652,58.4253,58868.0
2020-12-09 14:30:00,68.06,68.07,68.01,68.02,93272.0,58.4253,58.4339,58.3824,58.391,93272.0
2020-12-09 14:35:00,68.03,68.03,67.99,68.0,47402.0,58.3995,58.3995,58.3652,58.3738,47402.0
2020-12-09 14:40:00,68.02,68.03,67.96,67.98,123512.0,58.391,58.3995,58.3395,58.3566,123512.0
2020-12-09 14:45:00,67.98,68.06,67.97,68.03,262975.0,58.3566,58.4253,58.348,58.3995,262975.0
2020-12-09 14:50:00,68.04,68.04,67.99,68.02,19608.0,58.4081,58.4081,58.3652,58.391,19608.0
2020-12-09 14:55:00,68.03,68.07,68.02,68.05,83125.0,58.3995,58.4339,58.391,58.4167,83125.0
2020-12-09 15:00:00,68.04,68.08,68.02,68.03,55423.0,58.4081,58.4425,58.391,58.3995,55423.0
2020-12-09 15:05:00,68.04,68.09,68.03,68.09,97267.0,58.4081,58.4511,58.3995,58.4511,97267.0
2020-12-09 15:10:00,68.08,68.11,68.06,68.06,81643.0,58.4425,58.4682,58.4253,58.4253,81643.0
2020-12-09 15:15:00,68.07,68.07,68.02,68.04,47055.0,58.4339,58.4339,58.391,58.4081,47055.0
2020-12-09 15:20:00,68.03,68.07,68.03,68.04,100001.0,58.3995,58.4339,58.3995,58.4081,100001.0
2020-12-09 15:25:00,68.04,68.05,67.96,68.02,123318.0,58.4081,58.4167,58.3395,58.391,123318.0
2020-12-09 15:30:00,68.01,68.08,68.01,68.06,171159.0,58.3824,58.4425,58.3824,58.4253,171159.0
2020-12-09 15:35:00,68.06,68.13,68.03,68.13,82148.0,58.4253,58.4854,58.3995,58.4854,82148.0
2020-12-09 15:40:00,68.13,68.2,68.12,68.19,861295.0,58.4854,58.5455,58.4768,58.5369,861295.0
2020-12-09 15:45:00,68.19,68.24,68.15,68.16,259843.0,58.5369,58.5798,58.5026,58.5111,259843.0
2020-12-09 15:50:00,68.17,68.23,68.16,68.2,221106.0,58.5197,58.5712,58.5111,58.5455,221106.0
2020-12-09 15:55:00,68.21,68.31,68.2,68.22,1717008.0,58.5541,58.6399,58.5455,58.5627,1717008.0
2020-12-10 09:30:00,67.84,67.94,67.82,67.83,268908.0,58.2364,58.3223,58.2193,58.2279,268908.0
2020-12-10 09:35:00,67.84,68.05,67.84,68.04,226507.0,58.2364,58.4167,58.2364,58.4081,226507.0
2020-12-10 09:40:00,68.04,68.08,68.0,68.04,224760.0,58.4081,58.4425,58.3738,58.4081,224760.0
2020-12-10 09:45:00,68.04,68.12,68.04,68.11,104472.0,58.4081,58.4768,58.4081,58.4682,104472.0
2020-12-10 09:50:00,68.12,68.19,68.12,68.18,207301.0,58.4768,58.5369,58.4768,58.5283,207301.0
2020-12-10 09:55:00,68.19,68.32,68.19,68.31,70012.0,58.5369,58.6485,58.5369,58.6399,70012.0
2020-12-10 10:00:00,68.31,68.34,68.3,68.32,110706.0,58.6399,58.6657,58.6313,58.6485,110706.0
2020-12-10 10:05:00,68.33,68.42,68.32,68.36,221950.0,58.6571,58.7343,58.6485,58.6828,221950.0
2020-12-10 10:10:00,68.37,68.4,68.32,68.32,69982.0,58.6914,58.7172,58.6485,58.6485,69982.0
2020-12-10 10:15:00,68.33,68.35,68.3,68.3,67016.0,58.6571,58.6742,58.6313,58.6313,67016.0
2020-12-10 10:20:00,68.31,68.34,68.28,68.28,64777.0,58.6399,58.6657,58.6142,58.6142,64777.0
2020-12-10 10:25:00,68.28,68.3,68.24,68.27,102322.0,58.6142,58.6313,58.5798,58.6056,102322.0
2020-12-10 10:30:00,68.27,68.29,68.2,68.2,68245.0,58.6056,58.6227,58.5455,58.5455,68245.0
2020-12-10 10:35:00,68.2,68.33,68.2,68.33,74458.0,58.5455,58.6571,58.5455,58.6571,74458.0
2020-12-10 10:40:00,68.33,68.34,68.29,68.32,115088.0,58.6571,58.6657,58.6227,58.6485,115088.0
2020-12-10 10:45:00,68.32,68.34,68.25,68.27,91970.0,58.6485,58.6657,58.5884,58.6056,91970.0
2020-12-10 10:50:00,68.27,68.36,68.27,68.32,121601.0,58.6056,58.6828,58.6056,58.6485,121601.0
2020-12-10 10:55:00,68.33,68.35,68.27,68.31,77168.0,58.6571,58.6742,58.6056,58.6399,77168.0
2020-12-10 11:00:00,68.31,68.37,68.3,68.34,79902.0,58.6399,58.6914,58.6313,58.6657,79902.0
2020-12-10 11:05:00,68.35,68.35,68.26,68.26,136908.0,58.6742,58.6742,58.597,58.597,136908.0
2020-12-10 11:10:00,68.26,68.29,68.25,68.29,73239.0,58.597,58.6227,58.5884,58.6227,73239.0
2020-12-10 11:15:00,68.31,68.33,68.3,68.31,94681.0,58.6399,58.6571,58.6313,58.6399,94681.0
2020-12-10 11:20:00,68.32,68.33,68.29,68.31,60806.0,58.6485,58.6571,58.6227,58.6399,60806.0
2020-12-10 11:25:00,68.32,68.34,68.23,68.23,121325.0,58.6485,58.6657,58.5712,58.5712,121325.0
2020-12-10 11:30:00,68.24,68.25,68.16,68.2,79849.0,58.5798,58.5884,58.5111,58.5455,79849.0
2020-12-10 11:35:00,68.19,68.22,68.15,68.17,65447.0,58.5369,58.5627,58.5026,58.5197,65447.0
2020-12-10 11:40:00,68.18,68.18,68.14,68.16,134373.0,58.5283,58.5283,58.494,58.5111,134373.0
2020-12-10 11:45:00,68.16,68.18,68.15,68.15,77982.0,58.5111,58.5283,58.5026,58.5026,77982.0
2020-12-10 11:50:00,68.15,68.15,68.07,68.08,157618.0,58.5026,58.5026,58.4339,58.4425,157618.0
2020-12-10 11:55:00,68.08,68.12,68.06,68.11,59782.0,58.4425,58.4768,58.4253,58.4682,59782.0
2020-12-10 12:00:00,68.1,68.17,68.09,68.17,92882.0,58.4596,58.5197,58.4511,58.5197,92882.0
2020-12-10 12:05:00,68.17,68.2,68.17,68.19,49351.0,58.5197,58.5455,58.5197,58.5369,49351.0
2020-12-10 12:10:00,68.2,68.24,68.19,68.22,47029.0,58.5455,58.5798,58.5369,58.5627,47029.0
2020-12-10 12:15:00,68.23,68.24,68.21,68.22,53368.0,58.5712,58.5798,58.5541,58.5627,53368.0
2020-12-10 12:20:00,68.22,68.23,68.19,68.23,70342.0,58.5627,58.5712,58.5369,58.5712,70342.0
2020-12-10 12:25:00,68.23,68.24,68.21,68.23,73851.0,58.5712,58.5798,58.5541,58.5712,73851.0
2020-12-10 12:30:00,68.23,68.26,68.23,68.25,60016.0,58.5712,58.597,58.5712,58.5884,60016.0
2020-12-10 12:35:00,68.25,68.25,68.22,68.24,105978.0,58.5884,58.5884,58.5627,58.5798,105978.0
2020-12-10 12:40:00,68.25,68.26,68.24,68.24,71667.0,58.5884,58.597,58.5798,58.5798,71667.0
2020-12-10 12:45:00,68.25,68.26,68.21,68.22,78809.0,58.5884,58.597,58.5541,58.5627,78809.0
2020-12-10 12:50:00,68.21,68.22,68.18,68.19,531543.0,58.5541,58.5627,58.5283,58.5369,531543.0
2020-12-10 12:55:00,68.17,68.22,68.17,68.2,92434.0,58.5197,58.5627,58.5197,58.5455,92434.0
2020-12-10 13:00:00,68.19,68.19,68.13,68.16,131843.0,58.5369,58.5369,58.4854,58.5111,131843.0
2020-12-10 13:05:00,68.15,68.21,68.14,68.2,27482.0,58.5026,58.5541,58.494,58.5455,27482.0
2020-12-10 13:10:00,68.19,68.25,68.18,68.24,56745.0,58.5369,58.5884,58.5283,58.5798,56745.0
2020-12-10 13:15:00,68.24,68.26,68.21,68.25,26618.0,58.5798,58.597,58.5541,58.5884,26618.0
2020-12-10 13:20:00,68.26,68.26,68.22,68.22,22692.0,58.597,58.597,58.5627,58.5627,22692.0
2020-12-10 13:25:00,68.22,68.24,68.21,68.22,37007.0,58.5627,58.5798,58.5541,58.5627,37007.0
2020-12-10 13:30:00,68.22,68.23,68.19,68.22,66549.0,58.5627,58.5712,58.5369,58.5627,66549.0
2020-12-10 13:35:00,68.22,68.22,68.19,68.2,547947.0,58.5627,58.5627,58.5369,58.5455,547947.0
2020-12-10 13:40:00,68.2,68.21,68.17,68.19,42329.0,58.5455,58.5541,58.5197,58.5369,42329.0
2020-12-10 13:45:00,68.19,68.21,68.17,68.18,31460.0,58.5369,58.5541,58.5197,58.5283,31460.0
2020-12-10 13:50:00,68.19,68.22,68.18,68.22,44248.0,58.5369,58.5627,58.5283,58.5627,44248.0
2020-12-10 13:55:00,68.22,68.22,68.18,68.2,22978.0,58.5627,58.5627,58.5283,58.5455,22978.0
2020-12-10 14:00:00,68.21,68.22,68.16,68.17,82372.0,58.5541,58.5627,58.5111,58.5197,82372.0
2020-12-10 14:05:00,68.17,68.2,68.17,68.2,34138.0,58.5197,58.5455,58.5197,58.5455,34138.0
2020-12-10 14:10:00,68.2,68.21,68.13,68.15,72129.0,58.5455,58.5541,58.4854,58.5026,72129.0
2020-12-10 14:15:00,68.15,68.15,68.12,68.15,50651.0,58.5026,58.5026,58.4768,58.5026,50651.0
2020-12-10 14:20:00,68.14,68.15,68.11,68.13,125227.0,58.494,58.5026,58.4682,58.4854,125227.0
2020-12-10 14:25:00,68.13,68.17,68.13,68.14,75471.0,58.4854,58.5197,58.4854,58.494,75471.0
2020-12-10 14:30:00,68.15,68.19,68.13,68.19,70301.0,58.5026,58.5369,58.4854,58.5369,70301.0
2020-12-10 14:35:00,68.19,68.24,68.19,68.24,34075.0,58.5369,58.5798,58.5369,58.5798,34075.0
2020-12-10 14:40:00,68.23,68.25,68.21,68.23,51102.0,58.5712,58.5884,58.5541,58.5712,51102.0
2020-12-10 14:45:00,68.23,68.27,68.23,68.25,53771.0,58.5712,58.6056,58.5712,58.5884,53771.0
2020-12-10 14:50:00,68.25,68.27,68.23,68.24,88543.0,58.5884,58.6056,58.5712,58.5798,88543.0
2020-12-10 14:55:00,68.25,68.25,68.19,68.2,54113.0,58.5884,58.5884,58.5369,58.5455,54113.0
2020-12-10 15:00:00,68.21,68.27,68.21,68.27,63771.0,58.5541,58.6056,58.5541,58.6056,63771.0
2020-12-10 15:05:00,68.27,68.3,68.26,68.26,93277.0,58.6056,58.6313,58.597,58.597,93277.0
2020-12-10 15:10:00,68.27,68.31,68.26,68.3,83674.0,58.6056,58.6399,58.597,58.6313,83674.0
2020-12-10 15:15:00,68.31,68.35,68.31,68.33,66949.0,58.6399,58.6742,58.6399,58.6571,66949.0
2020-12-10 15:20:00,68.33,68.36,68.32,68.35,62981.0,58.6571,58.6828,58.6485,58.6742,62981.0
2020-12-10 15:25:00,68.35,68.36,68.32,68.34,103739.0,58.6742,58.6828,58.6485,58.6657,103739.0
2020-12-10 15:30:00,68.34,68.37,68.34,68.36,77066.0,58.6657,58.6914,58.6657,58.6828,77066.0
2020-12-10 15:35:00,68.36,68.39,68.35,68.38,45951.0,58.6828,58.7086,58.6742,58.7,45951.0
2020-12-10 15:40:00,68.37,68.4,68.36,68.37,81521.0,58.6914,58.7172,58.6828,58.6914,81521.0
2020-12-10 15:45:00,68.37,68.41,68.37,68.37,139302.0,58.6914,58.7258,58.6914,58.6914,139302.0
2020-12-10 15:50:00,68.38,68.39,68.36,68.38,494707.0,58.7,58.7086,58.6828,58.7,494707.0
2020-12-10 15:55:00,68.37,68.37,68.25,68.27,1763475.0,58.6914,58.6914,58.5884,58.6056,1763475.0
2020-12-11 09:30:00,67.92,67.94,67.87,67.91,131750.0,58.3051,58.3223,58.2622,58.2965,131750.0
2020-12-11 09:35:00,67.91,67.95,67.89,67.93,77129.0,58.2965,58.3309,58.2794,58.3137,77129.0
2020-12-11 09:40:00,67.93,67.94,67.83,67.83,57762.0,58.3137,58.3223,58.2279,58.2279,57762.0
2020-12-11 09:45:00,67.84,67.9,67.83,67.86,117690.0,58.2364,58.288,58.2279,58.2536,117690.0
2020-12-11 09:50:00,67.85,67.92,67.81,67.91,54443.0,58.245,58.3051,58.2107,58.2965,54443.0
2020-12-11 09:55:00,67.91,67.93,67.89,67.9,35142.0,58.2965,58.3137,58.2794,58.288,35142.0
2020-12-11 10:00:00,67.9,67.99,67.9,67.94,44807.0,58.288,58.3652,58.288,58.3223,44807.0
2020-12-11 10:05:00,67.93,67.97,67.92,67.94,36735.0,58.3137,58.348,58.3051,58.3223,36735.0
2020-12-11 10:10:00,67.95,68.01,67.92,68.0,39252.0,58.3309,58.3824,58.3051,58.3738,39252.0
2020-12-11 10:15:00,68.0,68.07,67.99,68.05,41200.0,58.3738,58.4339,58.3652,58.4167,41200.0
2020-12-11 10:20:00,68.03,68.07,68.02,68.04,8203.0,58.3995,58.4339,58.391,58.4081,8203.0
2020-12-11 10:25:00,68.05,68.09,68.02,68.03,40439.0,58.4167,58.4511,58.391,58.3995,40439.0
2020-12-11 10:30:00,68.03,68.07,68.02,68.06,17881.0,58.3995,58.4339,58.391,58.4253,17881.0
2020-12-11 10:35:00,68.06,68.06,67.99,68.02,30630.0,58.4253,58.4253,58.3652,58.391,30630.0
2020-12-11 10:40:00,68.01,68.02,67.98,68.0,47025.0,58.3824,58.391,58.3566,58.3738,47025.0
2020-12-11 10:45:00,68.0,68.02,67.93,67.95,86371.0,58.3738,58.391,58.3137,58.3309,86371.0
2020-12-11 10:50:00,67.95,67.95,67.89,67.89,74002.0,58.3309,58.3309,58.2794,58.2794,74002.0
2020-12-11 10:55:00,67.9,67.9,67.88,67.89,27654.0,58.288,58.288,58.2708,58.2794,27654.0
2020-12-11 11:00:00,67.9,67.95,67.9,67.94,34176.0,58.288,58.3309,58.288,58.3223,34176.0
2020-12-11 11:05:00,67.94,67.95,67.9,67.92,60850.0,58.3223,58.3309,58.288,58.3051,60850.0
2020-12-11 11:10:00,67.92,67.94,67.89,67.94,44943.0,58.3051,58.3223,58.2794,58.3223,44943.0
2020-12-11 11:15:00,67.93,67.95,67.91,67.95,24253.0,58.3137,58.3309,58.2965,58.3309,24253.0
2020-12-11 11:20:00,67.94,67.95,67.87,67.88,44850.0,58.3223,58.3309,58.2622,58.2708,44850.0
2020-12-11 11:25:00,67.88,67.9,67.84,67.86,89691.0,58.2708,58.288,58.2364,58.2536,89691.0
2020-12-11 11:30:00,67.87,67.87,67.81,67.84,126058.0,58.2622,58.2622,58.2107,58.2364,126058.0
2020-12-11 11:35:00,67.85,67.86,67.81,67.83,80963.0,58.245,58.2536,58.2107,58.2279,80963.0
2020-12-11 11:40:00,67.83,67.87,67.81,67.84,92960.0,58.2279,58.2622,58.2107,58.2364,92960.0
2020-12-11 11:45:00,67.82,67.86,67.81,67.86,73798.0,58.2193,58.2536,58.2107,58.2536,73798.0
2020-12-11 11:50:00,67.85,67.89,67.85,67.88,32634.0,58.245,58.2794,58.245,58.2708,32634.0
2020-12-11 11:55:00,67.87,67.88,67.82,67.86,74043.0,58.2622,58.2708,58.2193,58.2536,74043.0
2020-12-11 12:00:00,67.86,67.87,67.81,67.81,104871.0,58.2536,58.2622,58.2107,58.2107,104871.0
2020-12-11 12:05:00,67.81,67.83,67.79,67.8,12884.0,58.2107,58.2279,58.1935,58.2021,12884.0
2020-12-11 12:10:00,67.8,67.81,67.74,67.75,22014.0,58.2021,58.2107,58.1506,58.1592,22014.0
2020-12-11 12:15:00,67.74,67.78,67.71,67.72,42814.0,58.1506,58.1849,58.1248,58.1334,42814.0
2020-12-11 12:20:00,67.72,67.74,67.71,67.74,15371.0,58.1334,58.1506,58.1248,58.1506,15371.0
2020-12-11 12:25:00,67.75,67.76,67.72,67.75,71937.0,58.1592,58.1678,58.1334,58.1592,71937.0
2020-12-11 12:30:00,67.74,67.76,67.72,67.73,59754.0,58.1506,58.1678,58.1334,58.142,59754.0
2020-12-11 12:35:00,67.72,67.74,67.68,67.71,21183.0,58.1334,58.1506,58.0991,58.1248,21183.0
2020-12-11 12:40:00,67.71,67.74,67.7,67.73,45741.0,58.1248,58.1506,58.1163,58.142,45741.0
2020-12-11 12:45:00,67.73,67.77,67.71,67.77,61165.0,58.142,58.1764,58.1248,58.1764,61165.0
2020-12-11 12:50:00,67.77,67.8,67.76,67.79,73989.0,58.1764,58.2021,58.1678,58.1935,73989.0
2020-12-11 12:55:00,67.79,67.83,67.78,67.81,97390.0,58.1935,58.2279,58.1849,58.2107,97390.0
2020-12-11 13:00:00,67.81,67.82,67.78,67.81,83117.0,58.2107,58.2193,58.1849,58.2107,83117.0
2020-12-11 13:05:00,67.82,67.82,67.8,67.81,62257.0,58.2193,58.2193,58.2021,58.2107,62257.0
2020-12-11 13:10:00,67.81,67.85,67.81,67.83,83264.0,58.2107,58.245,58.2107,58.2279,83264.0
2020-12-11 13:15:00,67.83,67.86,67.81,67.82,73049.0,58.2279,58.2536,58.2107,58.2193,73049.0
2020-12-11 13:20:00,67.82,67.82,67.79,67.8,30427.0,58.2193,58.2193,58.1935,58.2021,30427.0
2020-12-11 13:25:00,67.79,67.84,67.79,67.84,42869.0,58.1935,58.2364,58.1935,58.2364,42869.0
2020-12-11 13:30:00,67.84,67.87,67.83,67.87,107786.0,58.2364,58.2622,58.2279,58.2622,107786.0
2020-12-11 13:35:00,67.87,67.9,67.86,67.9,55539.0,58.2622,58.288,58.2536,58.288,55539.0
2020-12-11 13:40:00,67.9,67.91,67.88,67.91,79640.0,58.288,58.2965,58.2708,58.2965,79640.0
2020-12-11 13:45:00,67.9,67.92,67.87,67.91,43199.0,58.288,58.3051,58.2622,58.2965,43199.0
2020-12-11 13:50:00,67.9,67.93,67.89,67.93,39355.0,58.288,58.3137,58.2794,58.3137,39355.0
2020-12-11 13:55:00,67.93,67.96,67.92,67.95,50237.0,58.3137,58.3395,58.3051,58.3309,50237.0
2020-12-11 14:00:00,67.95,67.96,67.92,67.94,145834.0,58.3309,58.3395,58.3051,58.3223,145834.0
2020-12-11 14:05:00,67.93,67.98,67.92,67.95,99971.0,58.3137,58.3566,58.3051,58.3309,99971.0
2020-12-11 14:10:00,67.95,67.96,67.94,67.95,47394.0,58.3309,58.3395,58.3223,58.3309,47394.0
2020-12-11 14:15:00,67.95,67.97,67.93,67.95,98806.0,58.3309,58.348,58.3137,58.3309,98806.0
2020-12-11 14:20:00,67.95,67.99,67.93,67.98,110442.0,58.3309,58.3652,58.3137,58.3566,110442.0
2020-12-11 14:25:00,67.98,67.99,67.93,67.96,77128.0,58.3566,58.3652,58.3137,58.3395,77128.0
2020-12-11 14:30:00,67.96,68.02,67.96,68.01,42030.0,58.3395,58.391,58.3395,58.3824,42030.0
2020-12-11 14:35:00,68.0,68.01,67.98,67.98,27039.0,58.3738,58.3824,58.3566,58.3566,27039.0
2020-12-11 14:40:00,68.0,68.01,67.97,68.01,60838.0,58.3738,58.3824,58.348,58.3824,60838.0
2020-12-11 14:45:00,68.0,68.02,67.99,68.0,56321.0,58.3738,58.391,58.3652,58.3738,56321.0
2020-12-11 14:50:00,68.0,68.01,67.97,67.97,41818.0,58.3738,58.3824,58.348,58.348,41818.0
2020-12-11 14:55:00,67.98,67.99,67.95,67.96,48250.0,58.3566,58.3652,58.3309,58.3395,48250.0
2020-12-11 15:00:00,67.96,67.99,67.95,67.95,50166.0,58.3395,58.3652,58.3309,58.3309,50166.0
2020-12-11 15:05:00,67.95,67.96,67.94,67.95,44045.0,58.3309,58.3395,58.3223,58.3309,44045.0
2020-12-11 15:10:00,67.95,67.98,67.94,67.98,74991.0,58.3309,58.3566,58.3223,58.3566,74991.0
2020-12-11 15:15:00,67.98,68.05,67.97,68.04,103534.0,58.3566,58.4167,58.348,58.4081,103534.0
2020-12-11 15:20:00,68.04,68.04,68.0,68.0,55827.0,58.4081,58.4081,58.3738,58.3738,55827.0
2020-12-11 15:25:00,68.0,68.02,67.98,68.0,49067.0,58.3738,58.391,58.3566,58.3738,49067.0
2020-12-11 15:30:00,68.0,68.02,67.99,68.01,51228.0,58.3738,58.391,58.3652,58.3824,51228.0
2020-12-11 15:35:00,68.01,68.05,68.01,68.02,73092.0,58.3824,58.4167,58.3824,58.391,73092.0
2020-12-11 15:40:00,68.02,68.05,67.99,68.0,92470.0,58.391,58.4167,58.3652,58.3738,92470.0
2020-12-11 15:45:00,68.0,68.0,67.96,67.97,77289.0,58.3738,58.3738,58.3395,58.348,77289.0
2020-12-11 15:50:00,67.97,68.02,67.97,67.99,153882.0,58.348,58.391,58.348,58.3652,153882.0
2020-12-11 15:55:00,68.0,68.1,67.99,68.1,333741.0,58.3738,58.4596,58.3652,58.4596,333741.0
2020-12-14 09:30:00,68.05,68.06,67.99,68.03,106012.0,58.946,58.9546,58.894,58.9286,106012.0
2020-12-14 09:35:00,68.03,68.1,68.0,68.09,58052.0,58.9286,58.9893,58.9027,58.9806,58052.0
2020-12-14 09:40:00,68.09,68.09,68.01,68.03,59469.0,58.9806,58.9806,58.9113,58.9286,59469.0
2020-12-14 09:45:00,68.03,68.04,67.98,68.01,29683.0,58.9286,58.9373,58.8853,58.9113,29683.0
2020-12-14 09:50:00,68.0,68.01,67.96,67.96,59162.0,58.9027,58.9113,58.868,58.868,59162.0
2020-12-14 09:55:00,67.97,68.01,67.96,68.01,52822.0,58.8767,58.9113,58.868,58.9113,52822.0
2020-12-14 10:00:00,68.02,68.03,67.98,68.01,30756.0,58.92,58.9286,58.8853,58.9113,30756.0
2020-12-14 10:05:00,68.01,68.01,67.95,67.95,41522.0,58.9113,58.9113,58.8593,58.8593,41522.0
2020-12-14 10:10:00,67.93,67.94,67.84,67.9,65301.0,58.842,58.8507,58.7641,58.816,65301.0
2020-12-14 10:15:00,67.89,67.96,67.88,67.93,20366.0,58.8074,58.868,58.7987,58.842,20366.0
2020-12-14 10:20:00,67.92,67.93,67.89,67.92,16078.0,58.8334,58.842,58.8074,58.8334,16078.0
2020-12-14 10:25:00,67.92,67.97,67.91,67.97,46429.0,58.8334,58.8767,58.8247,58.8767,46429.0
2020-12-14 10:30:00,67.98,68.0,67.95,68.0,21731.0,58.8853,58.9027,58.8593,58.9027,21731.0
2020-12-14 10:35:00,67.99,68.01,67.97,67.99,26013.0,58.894,58.9113,58.8767,58.894,26013.0
2020-12-14 10:40:00,68.0,68.0,67.96,67.98,27134.0,58.9027,58.9027,58.868,58.8853,27134.0
2020-12-14 10:45:00,67.98,67.98,67.89,67.89,100593.0,58.8853,58.8853,58.8074,58.8074,100593.0
2020-12-14 10:50:00,67.9,67.92,67.87,67.89,91731.0,58.816,58.8334,58.79,58.8074,91731.0
2020-12-14 10:55:00,67.89,67.9,67.8,67.81,15274.0,58.8074,58.816,58.7294,58.7381,15274.0
2020-12-14 11:00:00,67.8,67.83,67.79,67.81,17045.0,58.7294,58.7554,58.7207,58.7381,17045.0
2020-12-14 11:05:00,67.81,67.83,67.79,67.8,16991.0,58.7381,58.7554,58.7207,58.7294,16991.0
2020-12-14 11:10:00,67.78,67.85,67.78,67.85,25406.0,58.7121,58.7727,58.7121,58.7727,25406.0
2020-12-14 11:15:00,67.83,67.87,67.82,67.87,21686.0,58.7554,58.79,58.7467,58.79,21686.0
2020-12-14 11:20:00,67.86,67.87,67.83,67.84,123270.0,58.7814,58.79,58.7554,58.7641,123270.0
2020-12-14 11:25:00,67.83,67.84,67.75,67.76,113512.0,58.7554,58.7641,58.6861,58.6948,113512.0
2020-12-14 11:30:00,67.75,67.76,67.68,67.71,152854.0,58.6861,58.6948,58.6255,58.6515,152854.0
2020-12-14 11:35:00,67.71,67.75,67.69,67.71,43133.0,58.6515,58.6861,58.6341,58.6515,43133.0
2020-12-14 11:40:00,67.7,67.74,67.69,67.72,41678.0,58.6428,58.6774,58.6341,58.6601,41678.0
2020-12-14 11:45:00,67.71,67.77,67.71,67.77,18375.0,58.6515,58.7034,58.6515,58.7034,18375.0
2020-12-14 11:50:00,67.77,67.78,67.74,67.77,55496.0,58.7034,58.7121,58.6774,58.7034,55496.0
2020-12-14 11:55:00,67.77,67.77,67.73,67.75,38181.0,58.7034,58.7034,58.6688,58.6861,38181.0
2020-12-14 12:00:00,67.76,67.77,67.72,67.76,39265.0,58.6948,58.7034,58.6601,58.6948,39265.0
2020-12-14 12:05:00,67.75,67.78,67.75,67.77,8622.0,58.6861,58.7121,58.6861,58.7034,8622.0
2020-12-14 12:10:00,67.78,67.83,67.77,67.81,236336.0,58.7121,58.7554,58.7034,58.7381,236336.0
2020-12-14 12:15:00,67.82,67.85,67.78,67.79,677313.0,58.7467,58.7727,58.7121,58.7207,677313.0
2020-12-14 12:20:00,67.78,67.8,67.77,67.79,31441.0,58.7121,58.7294,58.7034,58.7207,31441.0
2020-12-14 12:25:00,67.78,67.83,67.76,67.82,48764.0,58.7121,58.7554,58.6948,58.7467,48764.0
2020-12-14 12:30:00,67.82,67.82,67.79,67.81,31009.0,58.7467,58.7467,58.7207,58.7381,31009.0
2020-12-14 12:35:00,67.82,67.83,67.78,67.79,198423.0,58.7467,58.7554,58.7121,58.7207,198423.0
2020-12-14 12:40:00,67.8,67.8,67.75,67.77,36738.0,58.7294,58.7294,58.6861,58.7034,36738.0
2020-12-14 12:45:00,67.77,67.8,67.77,67.78,594725.0,58.7034,58.7294,58.7034,58.7121,594725.0
2020-12-14 12:50:00,67.78,67.79,67.75,67.78,395114.0,58.7121,58.7207,58.6861,58.7121,395114.0
2020-12-14 12:55:00,67.78,67.78,67.75,67.77,54259.0,58.7121,58.7121,58.6861,58.7034,54259.0
2020-12-14 13:00:00,67.78,67.81,67.77,67.78,94871.0,58.7121,58.7381,58.7034,58.7121,94871.0
2020-12-14 13:05:00,67.78,67.79,67.71,67.72,60413.0,58.7121,58.7207,58.6515,58.6601,60413.0
2020-12-14 13:10:00,67.72,67.78,67.71,67.77,8348.0,58.6601,58.7121,58.6515,58.7034,8348.0
2020-12-14 13:15:00,67.76,67.76,67.74,67.76,10599.0,58.6948,58.6948,58.6774,58.6948,10599.0
2020-12-14 13:20:00,67.77,67.78,67.75,67.75,64523.0,58.7034,58.7121,58.6861,58.6861,64523.0
2020-12-14 13:25:00,67.76,67.77,67.73,67.73,67210.0,58.6948,58.7034,58.6688,58.6688,67210.0
2020-12-14 13:30:00,67.73,67.76,67.72,67.74,34334.0,58.6688,58.6948,58.6601,58.6774,34334.0
2020-12-14 13:35:00,67.74,67.76,67.73,67.74,60838.0,58.6774,58.6948,58.6688,58.6774,60838.0
2020-12-14 13:40:00,67.75,67.76,67.73,67.73,11651.0,58.6861,58.6948,58.6688,58.6688,11651.0
2020-12-14 13:45:00,67.73,67.73,67.68,67.7,61238.0,58.6688,58.6688,58.6255,58.6428,61238.0
2020-12-14 13:50:00,67.71,67.74,67.7,67.73,35454.0,58.6515,58.6774,58.6428,58.6688,35454.0
2020-12-14 13:55:00,67.72,67.76,67.71,67.73,26485.0,58.6601,58.6948,58.6515,58.6688,26485.0
2020-12-14 14:00:00,67.74,67.75,67.71,67.73,69873.0,58.6774,58.6861,58.6515,58.6688,69873.0
2020-12-14 14:05:00,67.74,67.76,67.73,67.74,45808.0,58.6774,58.6948,58.6688,58.6774,45808.0
2020-12-14 14:10:00,67.74,67.75,67.7,67.71,32936.0,58.6774,58.6861,58.6428,58.6515,32936.0
2020-12-14 14:15:00,67.71,67.73,67.69,67.73,26924.0,58.6515,58.6688,58.6341,58.6688,26924.0
2020-12-14 14:20:00,67.73,67.73,67.7,67.72,30406.0,58.6688,58.6688,58.6428,58.6601,30406.0
2020-12-14 14:25:00,67.73,67.74,67.71,67.72,64863.0,58.6688,58.6774,58.6515,58.6601,64863.0
2020-12-14 14:30:00,67.72,67.73,67.67,67.68,41489.0,58.6601,58.6688,58.6168,58.6255,41489.0
2020-12-14 14:35:00,67.68,67.69,67.64,67.66,43799.0,58.6255,58.6341,58.5908,58.6081,43799.0
2020-12-14 14:40:00,67.66,67.7,67.66,67.7,26458.0,58.6081,58.6428,58.6081,58.6428,26458.0
2020-12-14 14:45:00,67.7,67.7,67.67,67.7,136290.0,58.6428,58.6428,58.6168,58.6428,136290.0
2020-12-14 14:50:00,67.7,67.73,67.68,67.72,44220.0,58.6428,58.6688,58.6255,58.6601,44220.0
2020-12-14 14:55:00,67.73,67.75,67.72,67.73,44897.0,58.6688,58.6861,58.6601,58.6688,44897.0
2020-12-14 15:00:00,67.74,67.74,67.7,67.72,74654.0,58.6774,58.6774,58.6428,58.6601,74654.0
2020-12-14 15:05:00,67.73,67.73,67.71,67.72,85930.0,58.6688,58.6688,58.6515,58.6601,85930.0
2020-12-14 15:10:00,67.72,67.75,67.71,67.72,39180.0,58.6601,58.6861,58.6515,58.6601,39180.0
2020-12-14 15:15:00,67.73,67.74,67.71,67.73,27732.0,58.6688,58.6774,58.6515,58.6688,27732.0
2020-12-14 15:20:00,67.73,67.75,67.71,67.74,83931.0,58.6688,58.6861,58.6515,58.6774,83931.0
2020-12-14 15:25:00,67.74,67.75,67.72,67.73,306325.0,58.6774,58.6861,58.6601,58.6688,306325.0
2020-12-14 15:30:00,67.72,67.72,67.63,67.65,25909.0,58.6601,58.6601,58.5822,58.5995,25909.0
2020-12-14 15:35:00,67.65,67.67,67.61,67.62,61886.0,58.5995,58.6168,58.5648,58.5735,61886.0
2020-12-14 15:40:00,67.61,67.63,67.58,67.58,167958.0,58.5648,58.5822,58.5388,58.5388,167958.0
2020-12-14 15:45:00,67.58,67.61,67.57,67.6,158956.0,58.5388,58.5648,58.5302,58.5562,158956.0
2020-12-14 15:50:00,67.61,67.64,67.56,67.64,322941.0,58.5648,58.5908,58.5215,58.5908,322941.0
2020-12-14 15:55:00,67.64,67.66,67.59,67.61,578593.0,58.5908,58.6081,58.5475,58.5648,578593.0
2020-12-15 09:30:00,67.92,67.92,67.84,67.9,109216.0,58.8334,58.8334,58.7641,58.816,109216.0
2020-12-15 09:35:00,67.89,67.93,67.85,67.87,79941.0,58.8074,58.842,58.7727,58.79,79941.0
2020-12-15 09:40:00,67.87,67.9,67.83,67.83,30557.0,58.79,58.816,58.7554,58.7554,30557.0
2020-12-15 09:45:00,67.83,67.84,67.8,67.83,35406.0,58.7554,58.7641,58.7294,58.7554,35406.0
2020-12-15 09:50:00,67.83,67.86,67.82,67.84,46909.0,58.7554,58.7814,58.7467,58.7641,46909.0
2020-12-15 09:55:00,67.83,67.84,67.76,67.78,36263.0,58.7554,58.7641,58.6948,58.7121,36263.0
2020-12-15 10:00:00,67.8,67.81,67.78,67.78,28804.0,58.7294,58.7381,58.7121,58.7121,28804.0
2020-12-15 10:05:00,67.79,67.84,67.78,67.8,25431.0,58.7207,58.7641,58.7121,58.7294,25431.0
2020-12-15 10:10:00,67.8,67.88,67.79,67.86,40286.0,58.7294,58.7987,58.7207,58.7814,40286.0
2020-12-15 10:15:00,67.84,67.87,67.83,67.83,88091.0,58.7641,58.79,58.7554,58.7554,88091.0
2020-12-15 10:20:00,67.83,67.87,67.82,67.86,49596.0,58.7554,58.79,58.7467,58.7814,49596.0
2020-12-15 10:25:00,67.86,67.86,67.79,67.81,38252.0,58.7814,58.7814,58.7207,58.7381,38252.0
2020-12-15 10:30:00,67.81,67.89,67.8,67.88,36172.0,58.7381,58.8074,58.7294,58.7987,36172.0
2020-12-15 10:35:00,67.88,67.9,67.82,67.83,31189.0,58.7987,58.816,58.7467,58.7554,31189.0
2020-12-15 10:40:00,67.84,67.9,67.84,67.88,33070.0,58.7641,58.816,58.7641,58.7987,33070.0
2020-12-15 10:45:00,67.88,67.91,67.87,67.91,21301.0,58.7987,58.8247,58.79,58.8247,21301.0
2020-12-15 10:50:00,67.93,67.93,67.89,67.91,29765.0,58.842,58.842,58.8074,58.8247,29765.0
2020-12-15 10:55:00,67.91,67.92,67.89,67.91,152309.0,58.8247,58.8334,58.8074,58.8247,152309.0
2020-12-15 11:00:00,67.91,67.92,67.87,67.87,46603.0,58.8247,58.8334,58.79,58.79,46603.0
2020-12-15 11:05:00,67.87,67.97,67.82,67.94,110416.0,58.79,58.8767,58.7467,58.8507,110416.0
2020-12-15 11:10:00,67.96,67.99,67.93,67.99,74695.0,58.868,58.894,58.842,58.894,74695.0
2020-12-15 11:15:00,67.98,68.0,67.96,67.99,85374.0,58.8853,58.9027,58.868,58.894,85374.0
2020-12-15 11:20:00,68.0,68.03,68.0,68.02,78457.0,58.9027,58.9286,58.9027,58.92,78457.0
2020-12-15 11:25:00,68.03,68.05,68.0,68.03,93978.0,58.9286,58.946,58.9027,58.9286,93978.0
2020-12-15 11:30:00,68.03,68.03,67.96,67.96,92505.0,58.9286,58.9286,58.868,58.868,92505.0
2020-12-15 11:35:00,67.97,68.01,67.95,68.01,52264.0,58.8767,58.9113,58.8593,58.9113,52264.0
2020-12-15 11:40:00,68.01,68.07,68.01,68.06,48587.0,58.9113,58.9633,58.9113,58.9546,48587.0
2020-12-15 11:45:00,68.06,68.06,68.02,68.03,25314.0,58.9546,58.9546,58.92,58.9286,25314.0
2020-12-15 11:50:00,68.03,68.05,68.0,68.01,72617.0,58.9286,58.946,58.9027,58.9113,72617.0
2020-12-15 11:55:00,68.01,68.04,68.0,68.03,39487.0,58.9113,58.9373,58.9027,58.9286,39487.0
2020-12-15 12:00:00,68.03,68.07,68.03,68.06,36215.0,58.9286,58.9633,58.9286,58.9546,36215.0
2020-12-15 12:05:00,68.06,68.07,68.04,68.04,44194.0,58.9546,58.9633,58.9373,58.9373,44194.0
2020-12-15 12:10:00,68.04,68.06,68.03,68.06,42574.0,58.9373,58.9546,58.9286,58.9546,42574.0
2020-12-15 12:15:00,68.05,68.07,68.05,68.06,53043.0,58.946,58.9633,58.946,58.9546,53043.0
2020-12-15 12:20:00,68.06,68.07,68.06,68.06,32340.0,58.9546,58.9633,58.9546,58.9546,32340.0
2020-12-15 12:25:00,68.06,68.07,68.04,68.05,59275.0,58.9546,58.9633,58.9373,58.946,59275.0
2020-12-15 12:30:00,68.05,68.05,68.04,68.05,37702.0,58.946,58.946,58.9373,58.946,37702.0
2020-12-15 12:35:00,68.04,68.1,68.04,68.08,22603.0,58.9373,58.9893,58.9373,58.972,22603.0
2020-12-15 12:40:00,68.08,68.11,68.08,68.1,31172.0,58.972,58.9979,58.972,58.9893,31172.0
2020-12-15 12:45:00,68.1,68.13,68.1,68.13,39669.0,58.9893,59.0153,58.9893,59.0153,39669.0
2020-12-15 12:50:00,68.12,68.17,68.11,68.16,83263.0,59.0066,59.0499,58.9979,59.0412,83263.0
2020-12-15 12:55:00,68.17,68.19,68.16,68.18,27631.0,59.0499,59.0672,59.0412,59.0586,27631.0
2020-12-15 13:00:00,68.19,68.2,68.17,68.17,92979.0,59.0672,59.0759,59.0499,59.0499,92979.0
2020-12-15 13:05:00,68.17,68.24,68.17,68.22,28020.0,59.0499,59.1105,59.0499,59.0932,28020.0
2020-12-15 13:10:00,68.23,68.25,68.21,68.25,66200.0,59.1019,59.1192,59.0846,59.1192,66200.0
2020-12-15 13:15:00,68.25,68.26,68.23,68.25,53072.0,59.1192,59.1279,59.1019,59.1192,53072.0
2020-12-15 13:20:00,68.25,68.25,68.22,68.23,20823.0,59.1192,59.1192,59.0932,59.1019,20823.0
2020-12-15 13:25:00,68.23,68.23,68.18,68.19,75467.0,59.1019,59.1019,59.0586,59.0672,75467.0
2020-12-15 13:30:00,68.19,68.2,68.18,68.2,41474.0,59.0672,59.0759,59.0586,59.0759,41474.0
2020-12-15 13:35:00,68.2,68.21,68.19,68.21,23255.0,59.0759,59.0846,59.0672,59.0846,23255.0
2020-12-15 13:40:00,68.2,68.21,68.19,68.21,42004.0,59.0759,59.0846,59.0672,59.0846,42004.0
2020-12-15 13:45:00,68.2,68.21,68.19,68.2,95259.0,59.0759,59.0846,59.0672,59.0759,95259.0
2020-12-15 13:50:00,68.2,68.21,68.19,68.2,8148.0,59.0759,59.0846,59.0672,59.0759,8148.0
2020-12-15 13:55:00,68.2,68.2,68.18,68.2,113644.0,59.0759,59.0759,59.0586,59.0759,113644.0
2020-12-15 14:00:00,68.2,68.2,68.17,68.18,79627.0,59.0759,59.0759,59.0499,59.0586,79627.0
2020-12-15 14:05:00,68.19,68.19,68.16,68.17,70355.0,59.0672,59.0672,59.0412,59.0499,70355.0
2020-12-15 14:10:00,68.18,68.21,68.17,68.2,80222.0,59.0586,59.0846,59.0499,59.0759,80222.0
2020-12-15 14:15:00,68.21,68.21,68.18,68.19,44318.0,59.0846,59.0846,59.0586,59.0672,44318.0
2020-12-15 14:20:00,68.19,68.19,68.17,68.19,38620.0,59.0672,59.0672,59.0499,59.0672,38620.0
2020-12-15 14:25:00,68.19,68.22,68.19,68.2,106777.0,59.0672,59.0932,59.0672,59.0759,106777.0
2020-12-15 14:30:00,68.2,68.22,68.18,68.2,70664.0,59.0759,59.0932,59.0586,59.0759,70664.0
2020-12-15 14:35:00,68.2,68.23,68.19,68.23,20606.0,59.0759,59.1019,59.0672,59.1019,20606.0
2020-12-15 14:40:00,68.23,68.25,68.22,68.22,101103.0,59.1019,59.1192,59.0932,59.0932,101103.0
2020-12-15 14:45:00,68.23,68.25,68.22,68.23,30941.0,59.1019,59.1192,59.0932,59.1019,30941.0
2020-12-15 14:50:00,68.24,68.24,68.22,68.23,52064.0,59.1105,59.1105,59.0932,59.1019,52064.0
2020-12-15 14:55:00,68.24,68.26,68.23,68.26,59170.0,59.1105,59.1279,59.1019,59.1279,59170.0
2020-12-15 15:00:00,68.25,68.27,68.24,68.26,32611.0,59.1192,59.1365,59.1105,59.1279,32611.0
2020-12-15 15:05:00,68.26,68.3,68.25,68.26,47222.0,59.1279,59.1625,59.1192,59.1279,47222.0
2020-12-15 15:10:00,68.28,68.29,68.26,68.29,66298.0,59.1452,59.1539,59.1279,59.1539,66298.0
2020-12-15 15:15:00,68.3,68.31,68.29,68.3,46779.0,59.1625,59.1712,59.1539,59.1625,46779.0
2020-12-15 15:20:00,68.3,68.32,68.29,68.31,53811.0,59.1625,59.1798,59.1539,59.1712,53811.0
2020-12-15 15:25:00,68.31,68.33,68.3,68.31,157178.0,59.1712,59.1885,59.1625,59.1712,157178.0
2020-12-15 15:30:00,68.31,68.32,68.29,68.31,52936.0,59.1712,59.1798,59.1539,59.1712,52936.0
2020-12-15 15:35:00,68.31,68.33,68.3,68.33,64812.0,59.1712,59.1885,59.1625,59.1885,64812.0
2020-12-15 15:40:00,68.33,68.34,68.31,68.33,77110.0,59.1885,59.1972,59.1712,59.1885,77110.0
2020-12-15 15:45:00,68.34,68.35,68.32,68.34,47102.0,59.1972,59.2058,59.1798,59.1972,47102.0
2020-12-15 15:50:00,68.34,68.35,68.3,68.31,54745.0,59.1972,59.2058,59.1625,59.1712,54745.0
2020-12-15 15:55:00,68.3,68.37,68.3,68.37,294322.0,59.1625,59.2232,59.1625,59.2232,294322.0
2020-12-16 09:30:00,68.42,68.51,68.42,68.5,199578.0,59.2665,59.3444,59.2665,59.3358,199578.0
2020-12-16 09:35:00,68.5,68.5,68.43,68.47,21199.0,59.3358,59.3358,59.2751,59.3098,21199.0
2020-12-16 09:40:00,68.47,68.47,68.4,68.45,79789.0,59.3098,59.3098,59.2491,59.2925,79789.0
2020-12-16 09:45:00,68.45,68.49,68.4,68.4,27917.0,59.2925,59.3271,59.2491,59.2491,27917.0
2020-12-16 09:50:00,68.41,68.42,68.38,68.4,42648.0,59.2578,59.2665,59.2318,59.2491,42648.0
2020-12-16 09:55:00,68.41,68.47,68.39,68.47,71475.0,59.2578,59.3098,59.2405,59.3098,71475.0
2020-12-16 10:00:00,68.47,68.48,68.39,68.4,89341.0,59.3098,59.3184,59.2405,59.2491,89341.0
2020-12-16 10:05:00,68.41,68.44,68.38,68.41,42076.0,59.2578,59.2838,59.2318,59.2578,42076.0
2020-12-16 10:10:00,68.41,68.41,68.36,68.37,47767.0,59.2578,59.2578,59.2145,59.2232,47767.0
2020-12-16 10:15:00,68.36,68.46,68.36,68.45,42104.0,59.2145,59.3011,59.2145,59.2925,42104.0
2020-12-16 10:20:00,68.45,68.45,68.38,68.44,62744.0,59.2925,59.2925,59.2318,59.2838,62744.0
2020-12-16 10:25:00,68.44,68.46,68.42,68.46,56230.0,59.2838,59.3011,59.2665,59.3011,56230.0
2020-12-16 10:30:00,68.47,68.51,68.45,68.48,58022.0,59.3098,59.3444,59.2925,59.3184,58022.0
2020-12-16 10:35:00,68.51,68.53,68.49,68.52,117638.0,59.3444,59.3617,59.3271,59.3531,117638.0
2020-12-16 10:40:00,68.52,68.54,68.5,68.52,89521.0,59.3531,59.3704,59.3358,59.3531,89521.0
2020-12-16 10:45:00,68.5,68.53,68.49,68.51,46187.0,59.3358,59.3617,59.3271,59.3444,46187.0
2020-12-16 10:50:00,68.5,68.52,68.48,68.5,34022.0,59.3358,59.3531,59.3184,59.3358,34022.0
2020-12-16 10:55:00,68.5,68.51,68.47,68.5,28376.0,59.3358,59.3444,59.3098,59.3358,28376.0
2020-12-16 11:00:00,68.51,68.53,68.49,68.52,75892.0,59.3444,59.3617,59.3271,59.3531,75892.0
2020-12-16 11:05:00,68.52,68.53,68.5,68.53,110236.0,59.3531,59.3617,59.3358,59.3617,110236.0
2020-12-16 11:10:00,68.53,68.54,68.51,68.51,54318.0,59.3617,59.3704,59.3444,59.3444,54318.0
2020-12-16 11:15:00,68.51,68.51,68.47,68.48,34361.0,59.3444,59.3444,59.3098,59.3184,34361.0
2020-12-16 11:20:00,68.48,68.52,68.47,68.51,78735.0,59.3184,59.3531,59.3098,59.3444,78735.0
2020-12-16 11:25:00,68.51,68.52,68.48,68.51,47873.0,59.3444,59.3531,59.3184,59.3444,47873.0
2020-12-16 11:30:00,68.51,68.51,68.44,68.49,44629.0,59.3444,59.3444,59.2838,59.3271,44629.0
2020-12-16 11:35:00,68.49,68.52,68.48,68.51,64336.0,59.3271,59.3531,59.3184,59.3444,64336.0
2020-12-16 11:40:00,68.51,68.53,68.5,68.53,63346.0,59.3444,59.3617,59.3358,59.3617,63346.0
2020-12-16 11:45:00,68.54,68.56,68.53,68.55,50542.0,59.3704,59.3877,59.3617,59.3791,50542.0
2020-12-16 11:50:00,68.56,68.56,68.54,68.54,20540.0,59.3877,59.3877,59.3704,59.3704,20540.0
2020-12-16 11:55:00,68.55,68.55,68.52,68.53,66122.0,59.3791,59.3791,59.3531,59.3617,66122.0
2020-12-16 12:00:00,68.53,68.54,68.51,68.52,75684.0,59.3617,59.3704,59.3444,59.3531,75684.0
2020-12-16 12:05:00,68.51,68.54,68.51,68.53,56517.0,59.3444,59.3704,59.3444,59.3617,56517.0
2020-12-16 12:10:00,68.53,68.55,68.52,68.53,325636.0,59.3617,59.3791,59.3531,59.3617,325636.0
2020-12-16 12:15:00,68.53,68.53,68.5,68.51,19623.0,59.3617,59.3617,59.3358,59.3444,19623.0
2020-12-16 12:20:00,68.51,68.52,68.5,68.51,104401.0,59.3444,59.3531,59.3358,59.3444,104401.0
2020-12-16 12:25:00,68.5,68.51,68.49,68.51,123569.0,59.3358,59.3444,59.3271,59.3444,123569.0
2020-12-16 12:30:00,68.5,68.51,68.47,68.49,46141.0,59.3358,59.3444,59.3098,59.3271,46141.0
2020-12-16 12:35:00,68.49,68.5,68.48,68.49,117687.0,59.3271,59.3358,59.3184,59.3271,117687.0
2020-12-16 12:40:00,68.5,68.5,68.49,68.5,33154.0,59.3358,59.3358,59.3271,59.3358,33154.0
2020-12-16 12:45:00,68.5,68.5,68.46,68.46,31832.0,59.3358,59.3358,59.3011,59.3011,31832.0
2020-12-16 12:50:00,68.46,68.46,68.42,68.45,70911.0,59.3011,59.3011,59.2665,59.2925,70911.0
2020-12-16 12:55:00,68.45,68.48,68.44,68.48,17608.0,59.2925,59.3184,59.2838,59.3184,17608.0
2020-12-16 13:00:00,68.48,68.48,68.45,68.47,10329.0,59.3184,59.3184,59.2925,59.3098,10329.0
2020-12-16 13:05:00,68.47,68.47,68.43,68.45,25843.0,59.3098,59.3098,59.2751,59.2925,25843.0
2020-12-16 13:10:00,68.45,68.48,68.44,68.48,22740.0,59.2925,59.3184,59.2838,59.3184,22740.0
2020-12-16 13:15:00,68.48,68.5,68.47,68.5,47543.0,59.3184,59.3358,59.3098,59.3358,47543.0
2020-12-16 13:20:00,68.49,68.5,68.48,68.48,56794.0,59.3271,59.3358,59.3184,59.3184,56794.0
2020-12-16 13:25:00,68.49,68.49,68.44,68.45,48757.0,59.3271,59.3271,59.2838,59.2925,48757.0
2020-12-16 13:30:00,68.45,68.46,68.44,68.46,54565.0,59.2925,59.3011,59.2838,59.3011,54565.0
2020-12-16 13:35:00,68.46,68.49,68.46,68.49,37287.0,59.3011,59.3271,59.3011,59.3271,37287.0
2020-12-16 13:40:00,68.48,68.49,68.47,68.48,38501.0,59.3184,59.3271,59.3098,59.3184,38501.0
2020-12-16 13:45:00,68.48,68.49,68.47,68.48,28963.0,59.3184,59.3271,59.3098,59.3184,28963.0
2020-12-16 13:50:00,68.48,68.49,68.48,68.48,78349.0,59.3184,59.3271,59.3184,59.3184,78349.0
2020-12-16 13:55:00,68.49,68.51,68.47,68.5,44556.0,59.3271,59.3444,59.3098,59.3358,44556.0
2020-12-16 14:00:00,68.52,68.52,68.38,68.49,146660.0,59.3531,59.3531,59.2318,59.3271,146660.0
2020-12-16 14:05:00,68.45,68.45,68.33,68.37,45781.0,59.2925,59.2925,59.1885,59.2232,45781.0
2020-12-16 14:10:00,68.36,68.37,68.32,68.34,57265.0,59.2145,59.2232,59.1798,59.1972,57265.0
2020-12-16 14:15:00,68.34,68.35,68.22,68.24,32688.0,59.1972,59.2058,59.0932,59.1105,32688.0
2020-12-16 14:20:00,68.25,68.36,68.23,68.35,45853.0,59.1192,59.2145,59.1019,59.2058,45853.0
2020-12-16 14:25:00,68.36,68.36,68.31,68.33,33195.0,59.2145,59.2145,59.1712,59.1885,33195.0
2020-12-16 14:30:00,68.34,68.42,68.31,68.41,66298.0,59.1972,59.2665,59.1712,59.2578,66298.0
2020-12-16 14:35:00,68.4,68.52,68.4,68.49,133118.0,59.2491,59.3531,59.2491,59.3271,133118.0
2020-12-16 14:40:00,68.49,68.53,68.46,68.49,199254.0,59.3271,59.3617,59.3011,59.3271,199254.0
2020-12-16 14:45:00,68.5,68.53,68.49,68.53,53173.0,59.3358,59.3617,59.3271,59.3617,53173.0
2020-12-16 14:50:00,68.53,68.57,68.52,68.53,20257.0,59.3617,59.3964,59.3531,59.3617,20257.0
2020-12-16 14:55:00,68.52,68.54,68.51,68.52,30013.0,59.3531,59.3704,59.3444,59.3531,30013.0
2020-12-16 15:00:00,68.52,68.56,68.51,68.55,33617.0,59.3531,59.3877,59.3444,59.3791,33617.0
2020-12-16 15:05:00,68.56,68.56,68.5,68.51,39285.0,59.3877,59.3877,59.3358,59.3444,39285.0
2020-12-16 15:10:00,68.52,68.53,68.49,68.52,87342.0,59.3531,59.3617,59.3271,59.3531,87342.0
2020-12-16 15:15:00,68.52,68.58,68.51,68.58,29427.0,59.3531,59.4051,59.3444,59.4051,29427.0
2020-12-16 15:20:00,68.58,68.64,68.57,68.63,150169.0,59.4051,59.457,59.3964,59.4484,150169.0
2020-12-16 15:25:00,68.63,68.66,68.61,68.62,32389.0,59.4484,59.4744,59.431,59.4397,32389.0
2020-12-16 15:30:00,68.62,68.68,68.61,68.65,50519.0,59.4397,59.4917,59.431,59.4657,50519.0
2020-12-16 15:35:00,68.66,68.66,68.6,68.64,56630.0,59.4744,59.4744,59.4224,59.457,56630.0
2020-12-16 15:40:00,68.64,68.66,68.61,68.64,65442.0,59.457,59.4744,59.431,59.457,65442.0
2020-12-16 15:45:00,68.65,68.68,68.64,68.68,136560.0,59.4657,59.4917,59.457,59.4917,136560.0
2020-12-16 15:50:00,68.67,68.68,68.61,68.65,223478.0,59.483,59.4917,59.431,59.4657,223478.0
2020-12-16 15:55:00,68.66,68.67,68.58,68.59,357494.0,59.4744,59.483,59.4051,59.4137,357494.0
2020-12-17 09:30:00,69.19,69.22,69.16,69.21,138139.0,59.9335,59.9594,59.9075,59.9508,138139.0
2020-12-17 09:35:00,69.21,69.23,69.18,69.23,49781.0,59.9508,59.9681,59.9248,59.9681,49781.0
2020-12-17 09:40:00,69.22,69.25,69.22,69.24,131566.0,59.9594,59.9854,59.9594,59.9768,131566.0
2020-12-17 09:45:00,69.24,69.28,69.23,69.26,86806.0,59.9768,60.0114,59.9681,59.9941,86806.0
2020-12-17 09:50:00,69.27,69.3,69.26,69.26,123624.0,60.0027,60.0287,59.9941,59.9941,123624.0
2020-12-17 09:55:00,69.26,69.28,69.22,69.27,194942.0,59.9941,60.0114,59.9594,60.0027,194942.0
2020-12-17 10:00:00,69.27,69.31,69.27,69.28,110653.0,60.0027,60.0374,60.0027,60.0114,110653.0
2020-12-17 10:05:00,69.29,69.3,69.26,69.3,55692.0,60.0201,60.0287,59.9941,60.0287,55692.0
2020-12-17 10:10:00,69.3,69.3,69.25,69.28,91241.0,60.0287,60.0287,59.9854,60.0114,91241.0
2020-12-17 10:15:00,69.27,69.28,69.22,69.24,151276.0,60.0027,60.0114,59.9594,59.9768,151276.0
2020-12-17 10:20:00,69.25,69.25,69.2,69.23,57274.0,59.9854,59.9854,59.9421,59.9681,57274.0
2020-12-17 10:25:00,69.23,69.26,69.21,69.25,90242.0,59.9681,59.9941,59.9508,59.9854,90242.0
2020-12-17 10:30:00,69.26,69.27,69.24,69.24,102792.0,59.9941,60.0027,59.9768,59.9768,102792.0
2020-12-17 10:35:00,69.24,69.24,69.2,69.2,83825.0,59.9768,59.9768,59.9421,59.9421,83825.0
2020-12-17 10:40:00,69.2,69.21,69.14,69.17,101199.0,59.9421,59.9508,59.8901,59.9161,101199.0
2020-12-17 10:45:00,69.17,69.22,69.17,69.2,95937.0,59.9161,59.9594,59.9161,59.9421,95937.0
2020-12-17 10:50:00,69.2,69.2,69.14,69.17,49591.0,59.9421,59.9421,59.8901,59.9161,49591.0
2020-12-17 10:55:00,69.16,69.18,69.15,69.17,67098.0,59.9075,59.9248,59.8988,59.9161,67098.0
2020-12-17 11:00:00,69.17,69.17,69.13,69.14,74655.0,59.9161,59.9161,59.8815,59.8901,74655.0
2020-12-17 11:05:00,69.15,69.17,69.14,69.15,80431.0,59.8988,59.9161,59.8901,59.8988,80431.0
2020-12-17 11:10:00,69.15,69.18,69.14,69.15,33095.0,59.8988,59.9248,59.8901,59.8988,33095.0
2020-12-17 11:15:00,69.17,69.19,69.16,69.17,23537.0,59.9161,59.9335,59.9075,59.9161,23537.0
2020-12-17 11:20:00,69.17,69.19,69.16,69.19,87085.0,59.9161,59.9335,59.9075,59.9335,87085.0
2020-12-17 11:25:00,69.19,69.19,69.15,69.16,57185.0,59.9335,59.9335,59.8988,59.9075,57185.0
2020-12-17 11:30:00,69.16,69.16,69.1,69.14,93890.0,59.9075,59.9075,59.8555,59.8901,93890.0
2020-12-17 11:35:00,69.14,69.16,69.12,69.15,63654.0,59.8901,59.9075,59.8728,59.8988,63654.0
2020-12-17 11:40:00,69.14,69.17,69.14,69.15,23336.0,59.8901,59.9161,59.8901,59.8988,23336.0
2020-12-17 11:45:00,69.15,69.16,69.14,69.14,25129.0,59.8988,59.9075,59.8901,59.8901,25129.0
2020-12-17 11:50:00,69.14,69.14,69.08,69.09,43950.0,59.8901,59.8901,59.8382,59.8468,43950.0
2020-12-17 11:55:00,69.1,69.16,69.1,69.15,95636.0,59.8555,59.9075,59.8555,59.8988,95636.0
2020-12-17 12:00:00,69.17,69.17,69.14,69.16,82197.0,59.9161,59.9161,59.8901,59.9075,82197.0
2020-12-17 12:05:00,69.15,69.18,69.14,69.18,110258.0,59.8988,59.9248,59.8901,59.9248,110258.0
2020-12-17 12:10:00,69.17,69.17,69.14,69.14,27661.0,59.9161,59.9161,59.8901,59.8901,27661.0
2020-12-17 12:15:00,69.14,69.15,69.11,69.11,23453.0,59.8901,59.8988,59.8642,59.8642,23453.0
2020-12-17 12:20:00,69.11,69.14,69.11,69.14,18067.0,59.8642,59.8901,59.8642,59.8901,18067.0
2020-12-17 12:25:00,69.13,69.15,69.12,69.14,50942.0,59.8815,59.8988,59.8728,59.8901,50942.0
2020-12-17 12:30:00,69.15,69.16,69.14,69.15,50818.0,59.8988,59.9075,59.8901,59.8988,50818.0
2020-12-17 12:35:00,69.15,69.16,69.13,69.15,21110.0,59.8988,59.9075,59.8815,59.8988,21110.0
2020-12-17 12:40:00,69.15,69.18,69.15,69.16,15240.0,59.8988,59.9248,59.8988,59.9075,15240.0
2020-12-17 12:45:00,69.17,69.17,69.16,69.17,8350.0,59.9161,59.9161,59.9075,59.9161,8350.0
2020-12-17 12:50:00,69.16,69.18,69.15,69.17,13124.0,59.9075,59.9248,59.8988,59.9161,13124.0
2020-12-17 12:55:00,69.18,69.19,69.16,69.18,33037.0,59.9248,59.9335,59.9075,59.9248,33037.0
2020-12-17 13:00:00,69.18,69.19,69.17,69.19,29519.0,59.9248,59.9335,59.9161,59.9335,29519.0
2020-12-17 13:05:00,69.18,69.2,69.17,69.19,26148.0,59.9248,59.9421,59.9161,59.9335,26148.0
2020-12-17 13:10:00,69.2,69.22,69.19,69.21,53883.0,59.9421,59.9594,59.9335,59.9508,53883.0
2020-12-17 13:15:00,69.2,69.21,69.17,69.17,93014.0,59.9421,59.9508,59.9161,59.9161,93014.0
2020-12-17 13:20:00,69.17,69.19,69.17,69.17,26757.0,59.9161,59.9335,59.9161,59.9161,26757.0
2020-12-17 13:25:00,69.17,69.18,69.16,69.17,27957.0,59.9161,59.9248,59.9075,59.9161,27957.0
2020-12-17 13:30:00,69.17,69.18,69.15,69.17,33974.0,59.9161,59.9248,59.8988,59.9161,33974.0
2020-12-17 13:35:00,69.17,69.19,69.16,69.19,30033.0,59.9161,59.9335,59.9075,59.9335,30033.0
2020-12-17 13:40:00,69.18,69.19,69.16,69.17,27134.0,59.9248,59.9335,59.9075,59.9161,27134.0
2020-12-17 13:45:00,69.17,69.18,69.15,69.16,22268.0,59.9161,59.9248,59.8988,59.9075,22268.0
2020-12-17 13:50:00,69.16,69.18,69.14,69.16,109621.0,59.9075,59.9248,59.8901,59.9075,109621.0
2020-12-17 13:55:00,69.16,69.2,69.15,69.19,65057.0,59.9075,59.9421,59.8988,59.9335,65057.0
2020-12-17 14:00:00,69.19,69.2,69.18,69.2,22235.0,59.9335,59.9421,59.9248,59.9421,22235.0
2020-12-17 14:05:00,69.19,69.21,69.19,69.21,22676.0,59.9335,59.9508,59.9335,59.9508,22676.0
2020-12-17 14:10:00,69.21,69.21,69.2,69.2,24705.0,59.9508,59.9508,59.9421,59.9421,24705.0
2020-12-17 14:15:00,69.21,69.23,69.2,69.23,40246.0,59.9508,59.9681,59.9421,59.9681,40246.0
2020-12-17 14:20:00,69.23,69.24,69.22,69.22,71424.0,59.9681,59.9768,59.9594,59.9594,71424.0
2020-12-17 14:25:00,69.23,69.23,69.21,69.22,185285.0,59.9681,59.9681,59.9508,59.9594,185285.0
2020-12-17 14:30:00,69.22,69.22,69.21,69.21,20584.0,59.9594,59.9594,59.9508,59.9508,20584.0
2020-12-17 14:35:00,69.21,69.22,69.18,69.19,62637.0,59.9508,59.9594,59.9248,59.9335,62637.0
2020-12-17 14:40:00,69.19,69.21,69.19,69.2,47054.0,59.9335,59.9508,59.9335,59.9421,47054.0
2020-12-17 14:45:00,69.2,69.21,69.2,69.21,82167.0,59.9421,59.9508,59.9421,59.9508,82167.0
2020-12-17 14:50:00,69.2,69.22,69.18,69.18,60658.0,59.9421,59.9594,59.9248,59.9248,60658.0
2020-12-17 14:55:00,69.18,69.21,69.17,69.17,76026.0,59.9248,59.9508,59.9161,59.9161,76026.0
2020-12-17 15:00:00,69.18,69.2,69.17,69.19,41030.0,59.9248,59.9421,59.9161,59.9335,41030.0
2020-12-17 15:05:00,69.19,69.19,69.15,69.17,44032.0,59.9335,59.9335,59.8988,59.9161,44032.0
2020-12-17 15:10:00,69.17,69.17,69.14,69.16,57622.0,59.9161,59.9161,59.8901,59.9075,57622.0
2020-12-17 15:15:00,69.15,69.19,69.15,69.19,68021.0,59.8988,59.9335,59.8988,59.9335,68021.0
2020-12-17 15:20:00,69.19,69.2,69.18,69.19,47534.0,59.9335,59.9421,59.9248,59.9335,47534.0
2020-12-17 15:25:00,69.19,69.2,69.14,69.15,164700.0,59.9335,59.9421,59.8901,59.8988,164700.0
2020-12-17 15:30:00,69.14,69.15,69.05,69.07,370731.0,59.8901,59.8988,59.8122,59.8295,370731.0
2020-12-17 15:35:00,69.07,69.12,69.06,69.09,81272.0,59.8295,59.8728,59.8208,59.8468,81272.0
2020-12-17 15:40:00,69.09,69.11,69.08,69.09,54763.0,59.8468,59.8642,59.8382,59.8468,54763.0
2020-12-17 15:45:00,69.09,69.1,69.06,69.09,358931.0,59.8468,59.8555,59.8208,59.8468,358931.0
2020-12-17 15:50:00,69.1,69.12,69.06,69.08,132838.0,59.8555,59.8728,59.8208,59.8382,132838.0
2020-12-17 15:55:00,69.08,69.12,69.04,69.11,592325.0,59.8382,59.8728,59.8035,59.8642,592325.0
2020-12-18 09:30:00,69.08,69.08,69.01,69.01,216342.0,59.8382,59.8382,59.7775,59.7775,216342.0
2020-12-18 09:35:00,69.02,69.04,68.99,69.01,64120.0,59.7862,59.8035,59.7602,59.7775,64120.0
2020-12-18 09:40:00,69.01,69.04,68.99,69.0,41575.0,59.7775,59.8035,59.7602,59.7689,41575.0
2020-12-18 09:45:00,69.0,69.02,68.97,68.97,175780.0,59.7689,59.7862,59.7429,59.7429,175780.0
2020-12-18 09:50:00,68.97,68.97,68.85,68.89,72333.0,59.7429,59.7429,59.6389,59.6736,72333.0
2020-12-18 09:55:00,68.9,68.94,68.89,68.92,16891.0,59.6822,59.7169,59.6736,59.6996,16891.0
2020-12-18 10:00:00,68.92,68.93,68.86,68.86,74890.0,59.6996,59.7082,59.6476,59.6476,74890.0
2020-12-18 10:05:00,68.87,68.96,68.87,68.95,111255.0,59.6563,59.7342,59.6563,59.7256,111255.0
2020-12-18 10:10:00,68.96,68.96,68.92,68.93,50412.0,59.7342,59.7342,59.6996,59.7082,50412.0
2020-12-18 10:15:00,68.93,68.93,68.89,68.89,25996.0,59.7082,59.7082,59.6736,59.6736,25996.0
2020-12-18 10:20:00,68.9,68.91,68.84,68.85,40806.0,59.6822,59.6909,59.6303,59.6389,40806.0
2020-12-18 10:25:00,68.86,68.9,68.82,68.83,61125.0,59.6476,59.6822,59.613,59.6216,61125.0
2020-12-18 10:30:00,68.83,68.87,68.83,68.84,88758.0,59.6216,59.6563,59.6216,59.6303,88758.0
2020-12-18 10:35:00,68.85,68.88,68.81,68.84,99709.0,59.6389,59.6649,59.6043,59.6303,99709.0
2020-12-18 10:40:00,68.85,68.87,68.81,68.86,97584.0,59.6389,59.6563,59.6043,59.6476,97584.0
2020-12-18 10:45:00,68.86,68.87,68.81,68.83,45444.0,59.6476,59.6563,59.6043,59.6216,45444.0
2020-12-18 10:50:00,68.83,68.85,68.82,68.83,33740.0,59.6216,59.6389,59.613,59.6216,33740.0
2020-12-18 10:55:00,68.83,68.92,68.83,68.86,102504.0,59.6216,59.6996,59.6216,59.6476,102504.0
2020-12-18 11:00:00,68.87,68.89,68.86,68.87,46906.0,59.6563,59.6736,59.6476,59.6563,46906.0
2020-12-18 11:05:00,68.87,68.87,68.83,68.86,44261.0,59.6563,59.6563,59.6216,59.6476,44261.0
2020-12-18 11:10:00,68.87,68.88,68.77,68.8,25335.0,59.6563,59.6649,59.5696,59.5956,25335.0
2020-12-18 11:15:00,68.8,68.81,68.76,68.8,69070.0,59.5956,59.6043,59.561,59.5956,69070.0
2020-12-18 11:20:00,68.81,68.85,68.79,68.84,111728.0,59.6043,59.6389,59.587,59.6303,111728.0
2020-12-18 11:25:00,68.84,68.85,68.79,68.8,181635.0,59.6303,59.6389,59.587,59.5956,181635.0
2020-12-18 11:30:00,68.8,68.82,68.75,68.8,239560.0,59.5956,59.613,59.5523,59.5956,239560.0
2020-12-18 11:35:00,68.8,68.8,68.76,68.78,38465.0,59.5956,59.5956,59.561,59.5783,38465.0
2020-12-18 11:40:00,68.78,68.79,68.74,68.79,122048.0,59.5783,59.587,59.5437,59.587,122048.0
2020-12-18 11:45:00,68.8,68.83,68.79,68.82,71600.0,59.5956,59.6216,59.587,59.613,71600.0
2020-12-18 11:50:00,68.82,68.86,68.82,68.85,135064.0,59.613,59.6476,59.613,59.6389,135064.0
2020-12-18 11:55:00,68.85,68.86,68.82,68.84,66063.0,59.6389,59.6476,59.613,59.6303,66063.0
2020-12-18 12:00:00,68.83,68.87,68.82,68.87,60814.0,59.6216,59.6563,59.613,59.6563,60814.0
2020-12-18 12:05:00,68.88,68.88,68.83,68.84,39397.0,59.6649,59.6649,59.6216,59.6303,39397.0
2020-12-18 12:10:00,68.84,68.86,68.82,68.86,36465.0,59.6303,59.6476,59.613,59.6476,36465.0
2020-12-18 12:15:00,68.86,68.87,68.85,68.86,38901.0,59.6476,59.6563,59.6389,59.6476,38901.0
2020-12-18 12:20:00,68.85,68.86,68.83,68.84,37107.0,59.6389,59.6476,59.6216,59.6303,37107.0
2020-12-18 12:25:00,68.83,68.87,68.83,68.87,35408.0,59.6216,59.6563,59.6216,59.6563,35408.0
2020-12-18 12:30:00,68.86,68.89,68.85,68.88,42055.0,59.6476,59.6736,59.6389,59.6649,42055.0
2020-12-18 12:35:00,68.87,68.93,68.87,68.93,30310.0,59.6563,59.7082,59.6563,59.7082,30310.0
2020-12-18 12:40:00,68.92,68.94,68.92,68.94,17177.0,59.6996,59.7169,59.6996,59.7169,17177.0
2020-12-18 12:45:00,68.93,68.94,68.9,68.91,24277.0,59.7082,59.7169,59.6822,59.6909,24277.0
2020-12-18 12:50:00,68.91,68.92,68.88,68.89,21442.0,59.6909,59.6996,59.6649,59.6736,21442.0
2020-12-18 12:55:00,68.88,68.89,68.86,68.87,37571.0,59.6649,59.6736,59.6476,59.6563,37571.0
2020-12-18 13:00:00,68.87,68.89,68.86,68.88,14165.0,59.6563,59.6736,59.6476,59.6649,14165.0
2020-12-18 13:05:00,68.88,68.89,68.87,68.88,39508.0,59.6649,59.6736,59.6563,59.6649,39508.0
2020-12-18 13:10:00,68.88,68.9,68.87,68.88,21702.0,59.6649,59.6822,59.6563,59.6649,21702.0
2020-12-18 13:15:00,68.88,68.89,68.86,68.87,35156.0,59.6649,59.6736,59.6476,59.6563,35156.0
2020-12-18 13:20:00,68.86,68.88,68.82,68.85,55635.0,59.6476,59.6649,59.613,59.6389,55635.0
2020-12-18 13:25:00,68.84,68.88,68.84,68.87,25742.0,59.6303,59.6649,59.6303,59.6563,25742.0
2020-12-18 13:30:00,68.86,68.86,68.83,68.84,12179.0,59.6476,59.6476,59.6216,59.6303,12179.0
2020-12-18 13:35:00,68.84,68.85,68.82,68.83,35737.0,59.6303,59.6389,59.613,59.6216,35737.0
2020-12-18 13:40:00,68.82,68.86,68.82,68.86,43553.0,59.613,59.6476,59.613,59.6476,43553.0
2020-12-18 13:45:00,68.86,68.86,68.84,68.84,60583.0,59.6476,59.6476,59.6303,59.6303,60583.0
2020-12-18 13:50:00,68.84,68.85,68.81,68.83,17624.0,59.6303,59.6389,59.6043,59.6216,17624.0
2020-12-18 13:55:00,68.83,68.85,68.83,68.83,33618.0,59.6216,59.6389,59.6216,59.6216,33618.0
2020-12-18 14:00:00,68.83,68.83,68.78,68.79,82783.0,59.6216,59.6216,59.5783,59.587,82783.0
2020-12-18 14:05:00,68.79,68.82,68.79,68.81,33720.0,59.587,59.613,59.587,59.6043,33720.0
2020-12-18 14:10:00,68.81,68.82,68.79,68.8,47111.0,59.6043,59.613,59.587,59.5956,47111.0
2020-12-18 14:15:00,68.81,68.82,68.77,68.79,37340.0,59.6043,59.613,59.5696,59.587,37340.0
2020-12-18 14:20:00,68.79,68.81,68.79,68.8,18673.0,59.587,59.6043,59.587,59.5956,18673.0
2020-12-18 14:25:00,68.8,68.81,68.78,68.8,32632.0,59.5956,59.6043,59.5783,59.5956,32632.0
2020-12-18 14:30:00,68.8,68.81,68.78,68.78,24297.0,59.5956,59.6043,59.5783,59.5783,24297.0
2020-12-18 14:35:00,68.78,68.8,68.78,68.79,30589.0,59.5783,59.5956,59.5783,59.587,30589.0
2020-12-18 14:40:00,68.78,68.79,68.75,68.77,47274.0,59.5783,59.587,59.5523,59.5696,47274.0
2020-12-18 14:45:00,68.76,68.78,68.73,68.76,56528.0,59.561,59.5783,59.535,59.561,56528.0
2020-12-18 14:50:00,68.76,68.76,68.73,68.75,43640.0,59.561,59.561,59.535,59.5523,43640.0
2020-12-18 14:55:00,68.75,68.77,68.72,68.77,44526.0,59.5523,59.5696,59.5263,59.5696,44526.0
2020-12-18 15:00:00,68.77,68.77,68.71,68.72,42659.0,59.5696,59.5696,59.5177,59.5263,42659.0
2020-12-18 15:05:00,68.72,68.74,68.71,68.73,46515.0,59.5263,59.5437,59.5177,59.535,46515.0
2020-12-18 15:10:00,68.73,68.73,68.69,68.73,41025.0,59.535,59.535,59.5003,59.535,41025.0
2020-12-18 15:15:00,68.73,68.75,68.71,68.72,59558.0,59.535,59.5523,59.5177,59.5263,59558.0
2020-12-18 15:20:00,68.72,68.73,68.67,68.7,58218.0,59.5263,59.535,59.483,59.509,58218.0
2020-12-18 15:25:00,68.7,68.71,68.68,68.69,76637.0,59.509,59.5177,59.4917,59.5003,76637.0
2020-12-18 15:30:00,68.7,68.71,68.67,68.69,48140.0,59.509,59.5177,59.483,59.5003,48140.0
2020-12-18 15:35:00,68.71,68.71,68.66,68.69,51748.0,59.5177,59.5177,59.4744,59.5003,51748.0
2020-12-18 15:40:00,68.68,68.75,68.66,68.74,61985.0,59.4917,59.5523,59.4744,59.5437,61985.0
2020-12-18 15:45:00,68.74,68.8,68.74,68.76,290786.0,59.5437,59.5956,59.5437,59.561,290786.0
2020-12-18 15:50:00,68.76,68.86,68.75,68.84,520886.0,59.561,59.6476,59.5523,59.6303,520886.0
2020-12-18 15:55:00,68.84,68.91,68.76,68.77,699224.0,59.6303,59.6909,59.561,59.5696,699224.0
2020-12-21 09:30:00,67.1,67.18,67.06,67.18,83843.0,58.1231,58.1924,58.0884,58.1924,83843.0
2020-12-21 09:35:00,67.19,67.25,67.17,67.2,28722.0,58.201,58.253,58.1837,58.2097,28722.0
2020-12-21 09:40:00,67.2,67.22,67.13,67.15,274091.0,58.2097,58.227,58.149,58.1664,274091.0
2020-12-21 09:45:00,67.15,67.18,67.07,67.11,95012.0,58.1664,58.1924,58.0971,58.1317,95012.0
2020-12-21 09:50:00,67.1,67.2,67.1,67.16,26853.0,58.1231,58.2097,58.1231,58.175,26853.0
2020-12-21 09:55:00,67.16,67.19,67.06,67.07,51878.0,58.175,58.201,58.0884,58.0971,51878.0
2020-12-21 10:00:00,67.06,67.16,67.03,67.04,90585.0,58.0884,58.175,58.0624,58.0711,90585.0
2020-12-21 10:05:00,67.04,67.04,66.93,66.95,212574.0,58.0711,58.0711,57.9758,57.9931,212574.0
2020-12-21 10:10:00,66.95,67.01,66.92,66.94,127376.0,57.9931,58.0451,57.9671,57.9845,127376.0
2020-12-21 10:15:00,66.92,67.0,66.88,66.9,64570.0,57.9671,58.0364,57.9325,57.9498,64570.0
2020-12-21 10:20:00,66.93,67.01,66.91,66.98,109434.0,57.9758,58.0451,57.9585,58.0191,109434.0
2020-12-21 10:25:00,66.97,67.02,66.96,67.01,117945.0,58.0105,58.0538,58.0018,58.0451,117945.0
2020-12-21 10:30:00,67.01,67.11,66.95,67.1,203479.0,58.0451,58.1317,57.9931,58.1231,203479.0
2020-12-21 10:35:00,67.11,67.13,67.04,67.11,66848.0,58.1317,58.149,58.0711,58.1317,66848.0
2020-12-21 10:40:00,67.09,67.14,67.06,67.12,104622.0,58.1144,58.1577,58.0884,58.1404,104622.0
2020-12-21 10:45:00,67.1,67.16,67.05,67.15,79152.0,58.1231,58.175,58.0797,58.1664,79152.0
2020-12-21 10:50:00,67.16,67.22,67.13,67.19,70924.0,58.175,58.227,58.149,58.201,70924.0
2020-12-21 10:55:00,67.2,67.26,67.19,67.19,175121.0,58.2097,58.2617,58.201,58.201,175121.0
2020-12-21 11:00:00,67.2,67.35,67.18,67.35,44156.0,58.2097,58.3396,58.1924,58.3396,44156.0
2020-12-21 11:05:00,67.35,67.36,67.3,67.34,182281.0,58.3396,58.3483,58.2963,58.331,182281.0
2020-12-21 11:10:00,67.34,67.37,67.28,67.33,91151.0,58.331,58.3569,58.279,58.3223,91151.0
2020-12-21 11:15:00,67.35,67.35,67.28,67.34,104480.0,58.3396,58.3396,58.279,58.331,104480.0
2020-12-21 11:20:00,67.32,67.4,67.31,67.38,77757.0,58.3136,58.3829,58.305,58.3656,77757.0
2020-12-21 11:25:00,67.38,67.44,67.35,67.37,155019.0,58.3656,58.4176,58.3396,58.3569,155019.0
2020-12-21 11:30:00,67.37,67.42,67.32,67.34,333180.0,58.3569,58.4002,58.3136,58.331,333180.0
2020-12-21 11:35:00,67.34,67.46,67.34,67.45,108252.0,58.331,58.4349,58.331,58.4262,108252.0
2020-12-21 11:40:00,67.44,67.51,67.44,67.5,67151.0,58.4176,58.4782,58.4176,58.4695,67151.0
2020-12-21 11:45:00,67.51,67.51,67.48,67.5,547684.0,58.4782,58.4782,58.4522,58.4695,547684.0
2020-12-21 11:50:00,67.5,67.55,67.49,67.52,61098.0,58.4695,58.5129,58.4609,58.4869,61098.0
2020-12-21 11:55:00,67.53,67.54,67.5,67.52,97043.0,58.4955,58.5042,58.4695,58.4869,97043.0
2020-12-21 12:00:00,67.52,67.56,67.52,67.56,46553.0,58.4869,58.5215,58.4869,58.5215,46553.0
2020-12-21 12:05:00,67.55,67.55,67.52,67.55,12016.0,58.5129,58.5129,58.4869,58.5129,12016.0
2020-12-21 12:10:00,67.54,67.57,67.51,67.52,22069.0,58.5042,58.5302,58.4782,58.4869,22069.0
2020-12-21 12:15:00,67.53,67.54,67.51,67.52,43343.0,58.4955,58.5042,58.4782,58.4869,43343.0
2020-12-21 12:20:00,67.53,67.61,67.53,67.61,14183.0,58.4955,58.5648,58.4955,58.5648,14183.0
2020-12-21 12:25:00,67.6,67.62,67.59,67.62,35580.0,58.5562,58.5735,58.5475,58.5735,35580.0
2020-12-21 12:30:00,67.62,67.66,67.62,67.65,16985.0,58.5735,58.6081,58.5735,58.5995,16985.0
2020-12-21 12:35:00,67.65,67.69,67.65,67.68,25677.0,58.5995,58.6341,58.5995,58.6255,25677.0
2020-12-21 12:40:00,67.69,67.69,67.63,67.63,48005.0,58.6341,58.6341,58.5822,58.5822,48005.0
2020-12-21 12:45:00,67.64,67.7,67.63,67.7,94550.0,58.5908,58.6428,58.5822,58.6428,94550.0
2020-12-21 12:50:00,67.69,67.78,67.69,67.74,160453.0,58.6341,58.7121,58.6341,58.6774,160453.0
2020-12-21 12:55:00,67.75,67.79,67.74,67.77,108023.0,58.6861,58.7207,58.6774,58.7034,108023.0
2020-12-21 13:00:00,67.78,67.81,67.76,67.79,73065.0,58.7121,58.7381,58.6948,58.7207,73065.0
2020-12-21 13:05:00,67.78,67.82,67.77,67.81,17539.0,58.7121,58.7467,58.7034,58.7381,17539.0
2020-12-21 13:10:00,67.8,67.82,67.77,67.79,79101.0,58.7294,58.7467,58.7034,58.7207,79101.0
2020-12-21 13:15:00,67.79,67.83,67.78,67.83,46734.0,58.7207,58.7554,58.7121,58.7554,46734.0
2020-12-21 13:20:00,67.83,67.83,67.77,67.79,87200.0,58.7554,58.7554,58.7034,58.7207,87200.0
2020-12-21 13:25:00,67.79,67.84,67.77,67.81,178005.0,58.7207,58.7641,58.7034,58.7381,178005.0
2020-12-21 13:30:00,67.81,67.86,67.81,67.85,46634.0,58.7381,58.7814,58.7381,58.7727,46634.0
2020-12-21 13:35:00,67.85,67.88,67.85,67.88,42426.0,58.7727,58.7987,58.7727,58.7987,42426.0
2020-12-21 13:40:00,67.88,67.93,67.88,67.93,36428.0,58.7987,58.842,58.7987,58.842,36428.0
2020-12-21 13:45:00,67.92,67.93,67.88,67.91,64608.0,58.8334,58.842,58.7987,58.8247,64608.0
2020-12-21 13:50:00,67.91,67.94,67.9,67.93,43516.0,58.8247,58.8507,58.816,58.842,43516.0
2020-12-21 13:55:00,67.93,67.95,67.89,67.9,42695.0,58.842,58.8593,58.8074,58.816,42695.0
2020-12-21 14:00:00,67.91,67.91,67.88,67.9,58146.0,58.8247,58.8247,58.7987,58.816,58146.0
2020-12-21 14:05:00,67.89,67.95,67.87,67.93,117658.0,58.8074,58.8593,58.79,58.842,117658.0
2020-12-21 14:10:00,67.92,67.95,67.89,67.93,159104.0,58.8334,58.8593,58.8074,58.842,159104.0
2020-12-21 14:15:00,67.93,67.96,67.91,67.94,122119.0,58.842,58.868,58.8247,58.8507,122119.0
2020-12-21 14:20:00,67.93,68.01,67.92,68.0,98271.0,58.842,58.9113,58.8334,58.9027,98271.0
2020-12-21 14:25:00,68.0,68.01,67.98,67.99,175127.0,58.9027,58.9113,58.8853,58.894,175127.0
2020-12-21 14:30:00,67.98,68.03,67.98,68.01,80016.0,58.8853,58.9286,58.8853,58.9113,80016.0
2020-12-21 14:35:00,68.01,68.06,68.0,68.04,108374.0,58.9113,58.9546,58.9027,58.9373,108374.0
2020-12-21 14:40:00,68.04,68.05,68.01,68.02,51735.0,58.9373,58.946,58.9113,58.92,51735.0
2020-12-21 14:45:00,68.03,68.04,68.01,68.02,39366.0,58.9286,58.9373,58.9113,58.92,39366.0
2020-12-21 14:50:00,68.02,68.05,68.01,68.04,35142.0,58.92,58.946,58.9113,58.9373,35142.0
2020-12-21 14:55:00,68.03,68.04,67.99,68.02,34269.0,58.9286,58.9373,58.894,58.92,34269.0
2020-12-21 15:00:00,68.02,68.05,68.01,68.02,54316.0,58.92,58.946,58.9113,58.92,54316.0
2020-12-21 15:05:00,68.03,68.03,67.95,67.95,53761.0,58.9286,58.9286,58.8593,58.8593,53761.0
2020-12-21 15:10:00,67.95,67.99,67.93,67.98,67096.0,58.8593,58.894,58.842,58.8853,67096.0
2020-12-21 15:15:00,67.98,67.99,67.96,67.97,73538.0,58.8853,58.894,58.868,58.8767,73538.0
2020-12-21 15:20:00,67.98,67.99,67.95,67.98,51241.0,58.8853,58.894,58.8593,58.8853,51241.0
2020-12-21 15:25:00,67.98,68.01,67.97,67.99,159402.0,58.8853,58.9113,58.8767,58.894,159402.0
2020-12-21 15:30:00,67.99,67.99,67.83,67.84,65211.0,58.894,58.894,58.7554,58.7641,65211.0
2020-12-21 15:35:00,67.85,67.91,67.8,67.91,139272.0,58.7727,58.8247,58.7294,58.8247,139272.0
2020-12-21 15:40:00,67.92,67.95,67.89,67.9,139038.0,58.8334,58.8593,58.8074,58.816,139038.0
2020-12-21 15:45:00,67.9,67.93,67.88,67.91,174578.0,58.816,58.842,58.7987,58.8247,174578.0
2020-12-21 15:50:00,67.91,67.91,67.81,67.88,138576.0,58.8247,58.8247,58.7381,58.7987,138576.0
2020-12-21 15:55:00,67.89,67.96,67.88,67.93,466920.0,58.8074,58.868,58.7987,58.842,466920.0
2020-12-22 09:30:00,67.77,67.77,67.67,67.68,246882.0,58.7034,58.7034,58.6168,58.6255,246882.0
2020-12-22 09:35:00,67.67,67.72,67.66,67.69,264699.0,58.6168,58.6601,58.6081,58.6341,264699.0
2020-12-22 09:40:00,67.69,67.69,67.64,67.64,77624.0,58.6341,58.6341,58.5908,58.5908,77624.0
2020-12-22 09:45:00,67.65,67.71,67.64,67.68,24906.0,58.5995,58.6515,58.5908,58.6255,24906.0
2020-12-22 09:50:00,67.68,67.68,67.64,67.67,51849.0,58.6255,58.6255,58.5908,58.6168,51849.0
2020-12-22 09:55:00,67.67,67.68,67.62,67.64,80998.0,58.6168,58.6255,58.5735,58.5908,80998.0
2020-12-22 10:00:00,67.64,67.68,67.59,67.63,112604.0,58.5908,58.6255,58.5475,58.5822,112604.0
2020-12-22 10:05:00,67.63,67.71,67.63,67.71,55787.0,58.5822,58.6515,58.5822,58.6515,55787.0
2020-12-22 10:10:00,67.7,67.71,67.55,67.56,86706.0,58.6428,58.6515,58.5129,58.5215,86706.0
2020-12-22 10:15:00,67.56,67.66,67.56,67.66,105999.0,58.5215,58.6081,58.5215,58.6081,105999.0
2020-12-22 10:20:00,67.66,67.7,67.63,67.69,95815.0,58.6081,58.6428,58.5822,58.6341,95815.0
2020-12-22 10:25:00,67.68,67.75,67.68,67.75,203168.0,58.6255,58.6861,58.6255,58.6861,203168.0
2020-12-22 10:30:00,67.75,67.79,67.72,67.78,394092.0,58.6861,58.7207,58.6601,58.7121,394092.0
2020-12-22 10:35:00,67.78,67.84,67.78,67.84,63960.0,58.7121,58.7641,58.7121,58.7641,63960.0
2020-12-22 10:40:00,67.84,67.84,67.81,67.81,160439.0,58.7641,58.7641,58.7381,58.7381,160439.0
2020-12-22 10:45:00,67.81,67.83,67.74,67.75,69586.0,58.7381,58.7554,58.6774,58.6861,69586.0
2020-12-22 10:50:00,67.74,67.75,67.71,67.73,54784.0,58.6774,58.6861,58.6515,58.6688,54784.0
2020-12-22 10:55:00,67.73,67.73,67.66,67.7,85717.0,58.6688,58.6688,58.6081,58.6428,85717.0
2020-12-22 11:00:00,67.7,67.72,67.64,67.69,58219.0,58.6428,58.6601,58.5908,58.6341,58219.0
2020-12-22 11:05:00,67.7,67.75,67.68,67.74,189643.0,58.6428,58.6861,58.6255,58.6774,189643.0
2020-12-22 11:10:00,67.74,67.79,67.73,67.78,122508.0,58.6774,58.7207,58.6688,58.7121,122508.0
2020-12-22 11:15:00,67.79,67.84,67.77,67.83,152816.0,58.7207,58.7641,58.7034,58.7554,152816.0
2020-12-22 11:20:00,67.84,67.84,67.78,67.82,95248.0,58.7641,58.7641,58.7121,58.7467,95248.0
2020-12-22 11:25:00,67.82,67.83,67.76,67.8,95920.0,58.7467,58.7554,58.6948,58.7294,95920.0
2020-12-22 11:30:00,67.81,67.81,67.67,67.72,90180.0,58.7381,58.7381,58.6168,58.6601,90180.0
2020-12-22 11:35:00,67.72,67.74,67.62,67.63,42561.0,58.6601,58.6774,58.5735,58.5822,42561.0
2020-12-22 11:40:00,67.63,67.64,67.57,67.6,25901.0,58.5822,58.5908,58.5302,58.5562,25901.0
2020-12-22 11:45:00,67.6,67.64,67.57,67.61,17659.0,58.5562,58.5908,58.5302,58.5648,17659.0
2020-12-22 11:50:00,67.6,67.64,67.58,67.63,31124.0,58.5562,58.5908,58.5388,58.5822,31124.0
2020-12-22 11:55:00,67.62,67.69,67.62,67.68,29799.0,58.5735,58.6341,58.5735,58.6255,29799.0
2020-12-22 12:00:00,67.68,67.71,67.66,67.7,25355.0,58.6255,58.6515,58.6081,58.6428,25355.0
2020-12-22 12:05:00,67.7,67.72,67.68,67.7,37352.0,58.6428,58.6601,58.6255,58.6428,37352.0
2020-12-22 12:10:00,67.69,67.74,67.69,67.74,24578.0,58.6341,58.6774,58.6341,58.6774,24578.0
2020-12-22 12:15:00,67.73,67.76,67.73,67.74,68475.0,58.6688,58.6948,58.6688,58.6774,68475.0
2020-12-22 12:20:00,67.74,67.75,67.7,67.71,17765.0,58.6774,58.6861,58.6428,58.6515,17765.0
2020-12-22 12:25:00,67.71,67.72,67.69,67.69,49307.0,58.6515,58.6601,58.6341,58.6341,49307.0
2020-12-22 12:30:00,67.7,67.74,67.69,67.73,39597.0,58.6428,58.6774,58.6341,58.6688,39597.0
2020-12-22 12:35:00,67.73,67.75,67.72,67.73,35612.0,58.6688,58.6861,58.6601,58.6688,35612.0
2020-12-22 12:40:00,67.73,67.75,67.7,67.74,23960.0,58.6688,58.6861,58.6428,58.6774,23960.0
2020-12-22 12:45:00,67.74,67.75,67.72,67.73,23903.0,58.6774,58.6861,58.6601,58.6688,23903.0
2020-12-22 12:50:00,67.73,67.74,67.71,67.73,94409.0,58.6688,58.6774,58.6515,58.6688,94409.0
2020-12-22 12:55:00,67.73,67.76,67.72,67.76,29112.0,58.6688,58.6948,58.6601,58.6948,29112.0
2020-12-22 13:00:00,67.76,67.78,67.75,67.76,38569.0,58.6948,58.7121,58.6861,58.6948,38569.0
2020-12-22 13:05:00,67.75,67.77,67.74,67.76,31167.0,58.6861,58.7034,58.6774,58.6948,31167.0
2020-12-22 13:10:00,67.76,67.79,67.76,67.78,37007.0,58.6948,58.7207,58.6948,58.7121,37007.0
2020-12-22 13:15:00,67.78,67.8,67.77,67.78,59764.0,58.7121,58.7294,58.7034,58.7121,59764.0
2020-12-22 13:20:00,67.78,67.8,67.77,67.79,26358.0,58.7121,58.7294,58.7034,58.7207,26358.0
2020-12-22 13:25:00,67.78,67.8,67.78,67.79,27093.0,58.7121,58.7294,58.7121,58.7207,27093.0
2020-12-22 13:30:00,67.79,67.81,67.78,67.8,48636.0,58.7207,58.7381,58.7121,58.7294,48636.0
2020-12-22 13:35:00,67.79,67.81,67.78,67.78,38918.0,58.7207,58.7381,58.7121,58.7121,38918.0
2020-12-22 13:40:00,67.78,67.79,67.75,67.75,30214.0,58.7121,58.7207,58.6861,58.6861,30214.0
2020-12-22 13:45:00,67.76,67.77,67.74,67.75,23682.0,58.6948,58.7034,58.6774,58.6861,23682.0
2020-12-22 13:50:00,67.76,67.79,67.75,67.79,34156.0,58.6948,58.7207,58.6861,58.7207,34156.0
2020-12-22 13:55:00,67.79,67.81,67.76,67.77,40233.0,58.7207,58.7381,58.6948,58.7034,40233.0
2020-12-22 14:00:00,67.77,67.79,67.76,67.77,30834.0,58.7034,58.7207,58.6948,58.7034,30834.0
2020-12-22 14:05:00,67.78,67.79,67.75,67.76,64183.0,58.7121,58.7207,58.6861,58.6948,64183.0
2020-12-22 14:10:00,67.76,67.78,67.75,67.78,64547.0,58.6948,58.7121,58.6861,58.7121,64547.0
2020-12-22 14:15:00,67.77,67.79,67.76,67.78,63074.0,58.7034,58.7207,58.6948,58.7121,63074.0
2020-12-22 14:20:00,67.79,67.8,67.76,67.77,37001.0,58.7207,58.7294,58.6948,58.7034,37001.0
2020-12-22 14:25:00,67.76,67.77,67.75,67.77,46441.0,58.6948,58.7034,58.6861,58.7034,46441.0
2020-12-22 14:30:00,67.77,67.78,67.75,67.76,19891.0,58.7034,58.7121,58.6861,58.6948,19891.0
2020-12-22 14:35:00,67.76,67.76,67.7,67.7,18186.0,58.6948,58.6948,58.6428,58.6428,18186.0
2020-12-22 14:40:00,67.69,67.72,67.68,67.71,59031.0,58.6341,58.6601,58.6255,58.6515,59031.0
2020-12-22 14:45:00,67.71,67.74,67.69,67.74,74515.0,58.6515,58.6774,58.6341,58.6774,74515.0
2020-12-22 14:50:00,67.74,67.76,67.72,67.72,44974.0,58.6774,58.6948,58.6601,58.6601,44974.0
2020-12-22 14:55:00,67.73,67.78,67.72,67.77,31859.0,58.6688,58.7121,58.6601,58.7034,31859.0
2020-12-22 15:00:00,67.77,67.79,67.75,67.76,39353.0,58.7034,58.7207,58.6861,58.6948,39353.0
2020-12-22 15:05:00,67.77,67.77,67.71,67.72,23528.0,58.7034,58.7034,58.6515,58.6601,23528.0
2020-12-22 15:10:00,67.71,67.73,67.68,67.72,23586.0,58.6515,58.6688,58.6255,58.6601,23586.0
2020-12-22 15:15:00,67.72,67.74,67.7,67.71,50199.0,58.6601,58.6774,58.6428,58.6515,50199.0
2020-12-22 15:20:00,67.7,67.72,67.68,67.69,55080.0,58.6428,58.6601,58.6255,58.6341,55080.0
2020-12-22 15:25:00,67.68,67.7,67.66,67.67,35716.0,58.6255,58.6428,58.6081,58.6168,35716.0
2020-12-22 15:30:00,67.67,67.7,67.65,67.69,107352.0,58.6168,58.6428,58.5995,58.6341,107352.0
2020-12-22 15:35:00,67.69,67.7,67.66,67.66,126639.0,58.6341,58.6428,58.6081,58.6081,126639.0
2020-12-22 15:40:00,67.66,67.7,67.65,67.68,102281.0,58.6081,58.6428,58.5995,58.6255,102281.0
2020-12-22 15:45:00,67.69,67.78,67.68,67.74,84354.0,58.6341,58.7121,58.6255,58.6774,84354.0
2020-12-22 15:50:00,67.73,67.78,67.73,67.75,124789.0,58.6688,58.7121,58.6688,58.6861,124789.0
2020-12-22 15:55:00,67.75,67.83,67.74,67.77,280021.0,58.6861,58.7554,58.6774,58.7034,280021.0
2020-12-23 09:30:00,68.37,68.42,68.35,68.39,114126.0,59.2232,59.2665,59.2058,59.2405,114126.0
2020-12-23 09:35:00,68.39,68.43,68.36,68.42,29239.0,59.2405,59.2751,59.2145,59.2665,29239.0
2020-12-23 09:40:00,68.42,68.48,68.42,68.44,20452.0,59.2665,59.3184,59.2665,59.2838,20452.0
2020-12-23 09:45:00,68.45,68.46,68.36,68.45,42923.0,59.2925,59.3011,59.2145,59.2925,42923.0
2020-12-23 09:50:00,68.45,68.49,68.45,68.47,64275.0,59.2925,59.3271,59.2925,59.3098,64275.0
2020-12-23 09:55:00,68.47,68.48,68.4,68.42,67847.0,59.3098,59.3184,59.2491,59.2665,67847.0
2020-12-23 10:00:00,68.42,68.51,68.42,68.46,95974.0,59.2665,59.3444,59.2665,59.3011,95974.0
2020-12-23 10:05:00,68.46,68.51,68.41,68.42,40858.0,59.3011,59.3444,59.2578,59.2665,40858.0
2020-12-23 10:10:00,68.43,68.46,68.4,68.43,44523.0,59.2751,59.3011,59.2491,59.2751,44523.0
2020-12-23 10:15:00,68.44,68.46,68.33,68.36,123574.0,59.2838,59.3011,59.1885,59.2145,123574.0
2020-12-23 10:20:00,68.37,68.39,68.29,68.32,34218.0,59.2232,59.2405,59.1539,59.1798,34218.0
2020-12-23 10:25:00,68.32,68.36,68.31,68.33,24234.0,59.1798,59.2145,59.1712,59.1885,24234.0
2020-12-23 10:30:00,68.34,68.39,68.33,68.36,26917.0,59.1972,59.2405,59.1885,59.2145,26917.0
2020-12-23 10:35:00,68.37,68.39,68.35,68.38,29057.0,59.2232,59.2405,59.2058,59.2318,29057.0
2020-12-23 10:40:00,68.38,68.39,68.32,68.38,36235.0,59.2318,59.2405,59.1798,59.2318,36235.0
2020-12-23 10:45:00,68.39,68.4,68.36,68.37,52036.0,59.2405,59.2491,59.2145,59.2232,52036.0
2020-12-23 10:50:00,68.37,68.39,68.33,68.35,62523.0,59.2232,59.2405,59.1885,59.2058,62523.0
2020-12-23 10:55:00,68.35,68.38,68.3,68.37,50679.0,59.2058,59.2318,59.1625,59.2232,50679.0
2020-12-23 11:00:00,68.36,68.41,68.36,68.41,44433.0,59.2145,59.2578,59.2145,59.2578,44433.0
2020-12-23 11:05:00,68.4,68.45,68.4,68.42,98773.0,59.2491,59.2925,59.2491,59.2665,98773.0
2020-12-23 11:10:00,68.42,68.5,68.42,68.48,64972.0,59.2665,59.3358,59.2665,59.3184,64972.0
2020-12-23 11:15:00,68.47,68.49,68.45,68.48,79507.0,59.3098,59.3271,59.2925,59.3184,79507.0
2020-12-23 11:20:00,68.5,68.54,68.5,68.52,71393.0,59.3358,59.3704,59.3358,59.3531,71393.0
2020-12-23 11:25:00,68.51,68.55,68.5,68.5,367807.0,59.3444,59.3791,59.3358,59.3358,367807.0
2020-12-23 11:30:00,68.51,68.51,68.45,68.47,322563.0,59.3444,59.3444,59.2925,59.3098,322563.0
2020-12-23 11:35:00,68.48,68.48,68.42,68.42,42561.0,59.3184,59.3184,59.2665,59.2665,42561.0
2020-12-23 11:40:00,68.43,68.47,68.43,68.46,82625.0,59.2751,59.3098,59.2751,59.3011,82625.0
2020-12-23 11:45:00,68.46,68.49,68.45,68.48,65043.0,59.3011,59.3271,59.2925,59.3184,65043.0
2020-12-23 11:50:00,68.49,68.52,68.48,68.5,31303.0,59.3271,59.3531,59.3184,59.3358,31303.0
2020-12-23 11:55:00,68.5,68.54,68.5,68.52,28851.0,59.3358,59.3704,59.3358,59.3531,28851.0
2020-12-23 12:00:00,68.53,68.53,68.51,68.52,17948.0,59.3617,59.3617,59.3444,59.3531,17948.0
2020-12-23 12:05:00,68.53,68.54,68.49,68.51,38778.0,59.3617,59.3704,59.3271,59.3444,38778.0
2020-12-23 12:10:00,68.51,68.54,68.51,68.53,37368.0,59.3444,59.3704,59.3444,59.3617,37368.0
2020-12-23 12:15:00,68.53,68.54,68.49,68.5,63552.0,59.3617,59.3704,59.3271,59.3358,63552.0
2020-12-23 12:20:00,68.49,68.51,68.48,68.48,44601.0,59.3271,59.3444,59.3184,59.3184,44601.0
2020-12-23 12:25:00,68.48,68.49,68.46,68.49,43770.0,59.3184,59.3271,59.3011,59.3271,43770.0
2020-12-23 12:30:00,68.48,68.5,68.46,68.49,48943.0,59.3184,59.3358,59.3011,59.3271,48943.0
2020-12-23 12:35:00,68.49,68.49,68.47,68.48,26501.0,59.3271,59.3271,59.3098,59.3184,26501.0
2020-12-23 12:40:00,68.47,68.51,68.47,68.51,8938.0,59.3098,59.3444,59.3098,59.3444,8938.0
2020-12-23 12:45:00,68.51,68.52,68.46,68.47,17673.0,59.3444,59.3531,59.3011,59.3098,17673.0
2020-12-23 12:50:00,68.47,68.48,68.45,68.45,164491.0,59.3098,59.3184,59.2925,59.2925,164491.0
2020-12-23 12:55:00,68.45,68.48,68.44,68.47,169440.0,59.2925,59.3184,59.2838,59.3098,169440.0
2020-12-23 13:00:00,68.47,68.49,68.46,68.48,11592.0,59.3098,59.3271,59.3011,59.3184,11592.0
2020-12-23 13:05:00,68.48,68.51,68.47,68.5,27880.0,59.3184,59.3444,59.3098,59.3358,27880.0
2020-12-23 13:10:00,68.49,68.51,68.48,68.51,37057.0,59.3271,59.3444,59.3184,59.3444,37057.0
2020-12-23 13:15:00,68.51,68.51,68.49,68.49,39432.0,59.3444,59.3444,59.3271,59.3271,39432.0
2020-12-23 13:20:00,68.48,68.52,68.48,68.51,51480.0,59.3184,59.3531,59.3184,59.3444,51480.0
2020-12-23 13:25:00,68.51,68.51,68.47,68.51,20165.0,59.3444,59.3444,59.3098,59.3444,20165.0
2020-12-23 13:30:00,68.51,68.53,68.5,68.53,24433.0,59.3444,59.3617,59.3358,59.3617,24433.0
2020-12-23 13:35:00,68.53,68.55,68.52,68.55,29955.0,59.3617,59.3791,59.3531,59.3791,29955.0
2020-12-23 13:40:00,68.55,68.58,68.54,68.56,11353.0,59.3791,59.4051,59.3704,59.3877,11353.0
2020-12-23 13:45:00,68.56,68.58,68.54,68.56,61362.0,59.3877,59.4051,59.3704,59.3877,61362.0
2020-12-23 13:50:00,68.56,68.57,68.54,68.55,37321.0,59.3877,59.3964,59.3704,59.3791,37321.0
2020-12-23 13:55:00,68.54,68.55,68.51,68.53,26946.0,59.3704,59.3791,59.3444,59.3617,26946.0
2020-12-23 14:00:00,68.53,68.55,68.51,68.52,54775.0,59.3617,59.3791,59.3444,59.3531,54775.0
2020-12-23 14:05:00,68.52,68.54,68.5,68.51,87724.0,59.3531,59.3704,59.3358,59.3444,87724.0
2020-12-23 14:10:00,68.51,68.54,68.5,68.52,116056.0,59.3444,59.3704,59.3358,59.3531,116056.0
2020-12-23 14:15:00,68.52,68.52,68.48,68.49,72447.0,59.3531,59.3531,59.3184,59.3271,72447.0
2020-12-23 14:20:00,68.48,68.49,68.46,68.48,84455.0,59.3184,59.3271,59.3011,59.3184,84455.0
2020-12-23 14:25:00,68.48,68.5,68.46,68.47,85879.0,59.3184,59.3358,59.3011,59.3098,85879.0
2020-12-23 14:30:00,68.47,68.51,68.46,68.5,132586.0,59.3098,59.3444,59.3011,59.3358,132586.0
2020-12-23 14:35:00,68.5,68.5,68.47,68.48,64095.0,59.3358,59.3358,59.3098,59.3184,64095.0
2020-12-23 14:40:00,68.48,68.51,68.48,68.5,31215.0,59.3184,59.3444,59.3184,59.3358,31215.0
2020-12-23 14:45:00,68.5,68.51,68.48,68.5,33555.0,59.3358,59.3444,59.3184,59.3358,33555.0
2020-12-23 14:50:00,68.5,68.51,68.49,68.49,33326.0,59.3358,59.3444,59.3271,59.3271,33326.0
2020-12-23 14:55:00,68.49,68.49,68.45,68.46,36827.0,59.3271,59.3271,59.2925,59.3011,36827.0
2020-12-23 15:00:00,68.45,68.46,68.43,68.45,53521.0,59.2925,59.3011,59.2751,59.2925,53521.0
2020-12-23 15:05:00,68.44,68.44,68.41,68.42,131932.0,59.2838,59.2838,59.2578,59.2665,131932.0
2020-12-23 15:10:00,68.42,68.46,68.42,68.45,50498.0,59.2665,59.3011,59.2665,59.2925,50498.0
2020-12-23 15:15:00,68.45,68.46,68.44,68.45,72685.0,59.2925,59.3011,59.2838,59.2925,72685.0
2020-12-23 15:20:00,68.46,68.46,68.42,68.43,78032.0,59.3011,59.3011,59.2665,59.2751,78032.0
2020-12-23 15:25:00,68.43,68.45,68.42,68.43,51556.0,59.2751,59.2925,59.2665,59.2751,51556.0
2020-12-23 15:30:00,68.43,68.46,68.43,68.46,52307.0,59.2751,59.3011,59.2751,59.3011,52307.0
2020-12-23 15:35:00,68.46,68.49,68.46,68.48,38636.0,59.3011,59.3271,59.3011,59.3184,38636.0
2020-12-23 15:40:00,68.48,68.52,68.47,68.52,50779.0,59.3184,59.3531,59.3098,59.3531,50779.0
2020-12-23 15:45:00,68.52,68.55,68.51,68.54,120481.0,59.3531,59.3791,59.3444,59.3704,120481.0
2020-12-23 15:50:00,68.54,68.56,68.43,68.56,109190.0,59.3704,59.3877,59.2751,59.3877,109190.0
2020-12-23 15:55:00,68.56,68.62,68.52,68.52,324361.0,59.3877,59.4397,59.3531,59.3531,324361.0
2020-12-24 09:30:00,68.61,68.61,68.55,68.57,97025.0,59.431,59.431,59.3791,59.3964,97025.0
2020-12-24 09:35:00,68.57,68.62,68.54,68.56,166630.0,59.3964,59.4397,59.3704,59.3877,166630.0
2020-12-24 09:40:00,68.56,68.61,68.55,68.6,44064.0,59.3877,59.431,59.3791,59.4224,44064.0
2020-12-24 09:45:00,68.59,68.61,68.57,68.6,84900.0,59.4137,59.431,59.3964,59.4224,84900.0
2020-12-24 09:50:00,68.59,68.62,68.58,68.6,249718.0,59.4137,59.4397,59.4051,59.4224,249718.0
2020-12-24 09:55:00,68.6,68.64,68.58,68.63,547720.0,59.4224,59.457,59.4051,59.4484,547720.0
2020-12-24 10:00:00,68.64,68.64,68.57,68.58,269561.0,59.457,59.457,59.3964,59.4051,269561.0
2020-12-24 10:05:00,68.57,68.66,68.57,68.63,175502.0,59.3964,59.4744,59.3964,59.4484,175502.0
2020-12-24 10:10:00,68.63,68.64,68.59,68.6,97621.0,59.4484,59.457,59.4137,59.4224,97621.0
2020-12-24 10:15:00,68.59,68.61,68.57,68.59,245099.0,59.4137,59.431,59.3964,59.4137,245099.0
2020-12-24 10:20:00,68.59,68.6,68.56,68.56,221510.0,59.4137,59.4224,59.3877,59.3877,221510.0
2020-12-24 10:25:00,68.56,68.6,68.55,68.58,345193.0,59.3877,59.4224,59.3791,59.4051,345193.0
2020-12-24 10:30:00,68.57,68.58,68.56,68.56,109291.0,59.3964,59.4051,59.3877,59.3877,109291.0
2020-12-24 10:35:00,68.56,68.57,68.51,68.53,89751.0,59.3877,59.3964,59.3444,59.3617,89751.0
2020-12-24 10:40:00,68.53,68.53,68.49,68.52,76941.0,59.3617,59.3617,59.3271,59.3531,76941.0
2020-12-24 10:45:00,68.51,68.52,68.46,68.51,57670.0,59.3444,59.3531,59.3011,59.3444,57670.0
2020-12-24 10:50:00,68.51,68.54,68.49,68.49,55588.0,59.3444,59.3704,59.3271,59.3271,55588.0
2020-12-24 10:55:00,68.5,68.51,68.46,68.47,88812.0,59.3358,59.3444,59.3011,59.3098,88812.0
2020-12-24 11:00:00,68.47,68.5,68.46,68.5,450977.0,59.3098,59.3358,59.3011,59.3358,450977.0
2020-12-24 11:05:00,68.5,68.51,68.47,68.49,236172.0,59.3358,59.3444,59.3098,59.3271,236172.0
2020-12-24 11:10:00,68.5,68.53,68.49,68.51,211864.0,59.3358,59.3617,59.3271,59.3444,211864.0
2020-12-24 11:15:00,68.52,68.52,68.47,68.48,48516.0,59.3531,59.3531,59.3098,59.3184,48516.0
2020-12-24 11:20:00,68.48,68.51,68.47,68.48,83657.0,59.3184,59.3444,59.3098,59.3184,83657.0
2020-12-24 11:25:00,68.49,68.5,68.46,68.46,34816.0,59.3271,59.3358,59.3011,59.3011,34816.0
2020-12-24 11:30:00,68.47,68.5,68.45,68.5,185465.0,59.3098,59.3358,59.2925,59.3358,185465.0
2020-12-24 11:35:00,68.49,68.49,68.47,68.48,62110.0,59.3271,59.3271,59.3098,59.3184,62110.0
2020-12-24 11:40:00,68.47,68.47,68.45,68.47,125453.0,59.3098,59.3098,59.2925,59.3098,125453.0
2020-12-24 11:45:00,68.46,68.47,68.44,68.45,96058.0,59.3011,59.3098,59.2838,59.2925,96058.0
2020-12-24 11:50:00,68.45,68.45,68.42,68.45,96607.0,59.2925,59.2925,59.2665,59.2925,96607.0
2020-12-24 11:55:00,68.45,68.45,68.43,68.44,35999.0,59.2925,59.2925,59.2751,59.2838,35999.0
2020-12-24 12:00:00,68.44,68.44,68.39,68.4,56560.0,59.2838,59.2838,59.2405,59.2491,56560.0
2020-12-24 12:05:00,68.4,68.43,68.4,68.42,202042.0,59.2491,59.2751,59.2491,59.2665,202042.0
2020-12-24 12:10:00,68.42,68.45,68.42,68.45,128816.0,59.2665,59.2925,59.2665,59.2925,128816.0
2020-12-24 12:15:00,68.45,68.45,68.43,68.45,55601.0,59.2925,59.2925,59.2751,59.2925,55601.0
2020-12-24 12:20:00,68.45,68.45,68.43,68.44,87236.0,59.2925,59.2925,59.2751,59.2838,87236.0
2020-12-24 12:25:00,68.45,68.48,68.44,68.48,259534.0,59.2925,59.3184,59.2838,59.3184,259534.0
2020-12-24 12:30:00,68.48,68.51,68.47,68.51,111412.0,59.3184,59.3444,59.3098,59.3444,111412.0
2020-12-24 12:35:00,68.5,68.51,68.49,68.5,77144.0,59.3358,59.3444,59.3271,59.3358,77144.0
2020-12-24 12:40:00,68.5,68.5,68.47,68.48,56378.0,59.3358,59.3358,59.3098,59.3184,56378.0
2020-12-24 12:45:00,68.48,68.53,68.48,68.52,44974.0,59.3184,59.3617,59.3184,59.3531,44974.0
2020-12-24 12:50:00,68.53,68.56,68.53,68.54,30939.0,59.3617,59.3877,59.3617,59.3704,30939.0
2020-12-24 12:55:00,68.55,68.61,68.54,68.58,92384.0,59.3791,59.431,59.3704,59.4051,92384.0
2020-12-28 09:30:00,69.18,69.26,69.18,69.21,158530.0,59.9248,59.9941,59.9248,59.9508,158530.0
2020-12-28 09:35:00,69.22,69.23,69.17,69.19,63933.0,59.9594,59.9681,59.9161,59.9335,63933.0
2020-12-28 09:40:00,69.2,69.22,69.19,69.21,47889.0,59.9421,59.9594,59.9335,59.9508,47889.0
2020-12-28 09:45:00,69.22,69.3,69.2,69.29,151151.0,59.9594,60.0287,59.9421,60.0201,151151.0
2020-12-28 09:50:00,69.28,69.29,69.23,69.25,55304.0,60.0114,60.0201,59.9681,59.9854,55304.0
2020-12-28 09:55:00,69.25,69.28,69.25,69.26,429446.0,59.9854,60.0114,59.9854,59.9941,429446.0
2020-12-28 10:00:00,69.25,69.26,69.24,69.25,72480.0,59.9854,59.9941,59.9768,59.9854,72480.0
2020-12-28 10:05:00,69.25,69.25,69.2,69.21,51529.0,59.9854,59.9854,59.9421,59.9508,51529.0
2020-12-28 10:10:00,69.22,69.27,69.21,69.24,100271.0,59.9594,60.0027,59.9508,59.9768,100271.0
2020-12-28 10:15:00,69.24,69.24,69.22,69.23,45528.0,59.9768,59.9768,59.9594,59.9681,45528.0
2020-12-28 10:20:00,69.22,69.28,69.21,69.27,24901.0,59.9594,60.0114,59.9508,60.0027,24901.0
2020-12-28 10:25:00,69.28,69.28,69.26,69.27,78156.0,60.0114,60.0114,59.9941,60.0027,78156.0
2020-12-28 10:30:00,69.27,69.28,69.24,69.25,52541.0,60.0027,60.0114,59.9768,59.9854,52541.0
2020-12-28 10:35:00,69.25,69.26,69.2,69.21,34141.0,59.9854,59.9941,59.9421,59.9508,34141.0
2020-12-28 10:40:00,69.21,69.21,69.17,69.17,30684.0,59.9508,59.9508,59.9161,59.9161,30684.0
2020-12-28 10:45:00,69.18,69.18,69.13,69.16,14123.0,59.9248,59.9248,59.8815,59.9075,14123.0
2020-12-28 10:50:00,69.15,69.17,69.14,69.15,39804.0,59.8988,59.9161,59.8901,59.8988,39804.0
2020-12-28 10:55:00,69.14,69.18,69.1,69.17,55135.0,59.8901,59.9248,59.8555,59.9161,55135.0
2020-12-28 11:00:00,69.17,69.19,69.14,69.17,90953.0,59.9161,59.9335,59.8901,59.9161,90953.0
2020-12-28 11:05:00,69.17,69.23,69.16,69.23,25855.0,59.9161,59.9681,59.9075,59.9681,25855.0
2020-12-28 11:10:00,69.23,69.25,69.2,69.23,72315.0,59.9681,59.9854,59.9421,59.9681,72315.0
2020-12-28 11:15:00,69.23,69.23,69.15,69.16,48767.0,59.9681,59.9681,59.8988,59.9075,48767.0
2020-12-28 11:20:00,69.16,69.18,69.15,69.18,64825.0,59.9075,59.9248,59.8988,59.9248,64825.0
2020-12-28 11:25:00,69.18,69.21,69.16,69.18,77130.0,59.9248,59.9508,59.9075,59.9248,77130.0
2020-12-28 11:30:00,69.19,69.21,69.16,69.16,91700.0,59.9335,59.9508,59.9075,59.9075,91700.0
2020-12-28 11:35:00,69.14,69.15,69.12,69.15,97675.0,59.8901,59.8988,59.8728,59.8988,97675.0
2020-12-28 11:40:00,69.15,69.19,69.14,69.17,45815.0,59.8988,59.9335,59.8901,59.9161,45815.0
2020-12-28 11:45:00,69.18,69.19,69.15,69.15,124774.0,59.9248,59.9335,59.8988,59.8988,124774.0
2020-12-28 11:50:00,69.15,69.15,69.12,69.13,46558.0,59.8988,59.8988,59.8728,59.8815,46558.0
2020-12-28 11:55:00,69.13,69.15,69.12,69.14,37483.0,59.8815,59.8988,59.8728,59.8901,37483.0
2020-12-28 12:00:00,69.14,69.14,69.11,69.13,51937.0,59.8901,59.8901,59.8642,59.8815,51937.0
2020-12-28 12:05:00,69.13,69.15,69.11,69.11,31795.0,59.8815,59.8988,59.8642,59.8642,31795.0
2020-12-28 12:10:00,69.12,69.13,69.07,69.08,36222.0,59.8728,59.8815,59.8295,59.8382,36222.0
2020-12-28 12:15:00,69.08,69.11,69.08,69.1,30674.0,59.8382,59.8642,59.8382,59.8555,30674.0
2020-12-28 12:20:00,69.09,69.11,69.08,69.09,30522.0,59.8468,59.8642,59.8382,59.8468,30522.0
2020-12-28 12:25:00,69.08,69.13,69.08,69.13,15220.0,59.8382,59.8815,59.8382,59.8815,15220.0
2020-12-28 12:30:00,69.13,69.13,69.11,69.12,21774.0,59.8815,59.8815,59.8642,59.8728,21774.0
2020-12-28 12:35:00,69.12,69.13,69.1,69.11,36857.0,59.8728,59.8815,59.8555,59.8642,36857.0
2020-12-28 12:40:00,69.11,69.12,69.09,69.12,13782.0,59.8642,59.8728,59.8468,59.8728,13782.0
2020-12-28 12:45:00,69.11,69.12,69.08,69.09,32378.0,59.8642,59.8728,59.8382,59.8468,32378.0
2020-12-28 12:50:00,69.08,69.1,69.08,69.09,65122.0,59.8382,59.8555,59.8382,59.8468,65122.0
2020-12-28 12:55:00,69.09,69.1,69.06,69.09,87923.0,59.8468,59.8555,59.8208,59.8468,87923.0
2020-12-28 13:00:00,69.08,69.1,69.08,69.09,129314.0,59.8382,59.8555,59.8382,59.8468,129314.0
2020-12-28 13:05:00,69.09,69.1,69.08,69.09,41371.0,59.8468,59.8555,59.8382,59.8468,41371.0
2020-12-28 13:10:00,69.1,69.12,69.09,69.1,68798.0,59.8555,59.8728,59.8468,59.8555,68798.0
2020-12-28 13:15:00,69.11,69.12,69.08,69.08,23971.0,59.8642,59.8728,59.8382,59.8382,23971.0
2020-12-28 13:20:00,69.09,69.11,69.08,69.09,38435.0,59.8468,59.8642,59.8382,59.8468,38435.0
2020-12-28 13:25:00,69.09,69.11,69.08,69.1,18937.0,59.8468,59.8642,59.8382,59.8555,18937.0
2020-12-28 13:30:00,69.1,69.12,69.09,69.11,71400.0,59.8555,59.8728,59.8468,59.8642,71400.0
2020-12-28 13:35:00,69.1,69.14,69.1,69.13,20266.0,59.8555,59.8901,59.8555,59.8815,20266.0
2020-12-28 13:40:00,69.12,69.12,69.09,69.09,13643.0,59.8728,59.8728,59.8468,59.8468,13643.0
2020-12-28 13:45:00,69.08,69.09,69.06,69.09,46579.0,59.8382,59.8468,59.8208,59.8468,46579.0
2020-12-28 13:50:00,69.08,69.11,69.08,69.1,23430.0,59.8382,59.8642,59.8382,59.8555,23430.0
2020-12-28 13:55:00,69.11,69.12,69.1,69.11,57637.0,59.8642,59.8728,59.8555,59.8642,57637.0
2020-12-28 14:00:00,69.1,69.13,69.1,69.13,21980.0,59.8555,59.8815,59.8555,59.8815,21980.0
2020-12-28 14:05:00,69.12,69.13,69.1,69.11,19287.0,59.8728,59.8815,59.8555,59.8642,19287.0
2020-12-28 14:10:00,69.11,69.12,69.09,69.11,34006.0,59.8642,59.8728,59.8468,59.8642,34006.0
2020-12-28 14:15:00,69.12,69.13,69.1,69.12,16172.0,59.8728,59.8815,59.8555,59.8728,16172.0
2020-12-28 14:20:00,69.12,69.12,69.11,69.11,25496.0,59.8728,59.8728,59.8642,59.8642,25496.0
2020-12-28 14:25:00,69.11,69.12,69.09,69.1,41977.0,59.8642,59.8728,59.8468,59.8555,41977.0
2020-12-28 14:30:00,69.11,69.11,69.09,69.11,23799.0,59.8642,59.8642,59.8468,59.8642,23799.0
2020-12-28 14:35:00,69.1,69.11,69.08,69.09,24067.0,59.8555,59.8642,59.8382,59.8468,24067.0
2020-12-28 14:40:00,69.09,69.1,69.09,69.1,30571.0,59.8468,59.8555,59.8468,59.8555,30571.0
2020-12-28 14:45:00,69.09,69.11,69.08,69.11,28275.0,59.8468,59.8642,59.8382,59.8642,28275.0
2020-12-28 14:50:00,69.11,69.11,69.09,69.09,17174.0,59.8642,59.8642,59.8468,59.8468,17174.0
2020-12-28 14:55:00,69.09,69.11,69.09,69.11,28322.0,59.8468,59.8642,59.8468,59.8642,28322.0
2020-12-28 15:00:00,69.11,69.12,69.1,69.12,35511.0,59.8642,59.8728,59.8555,59.8728,35511.0
2020-12-28 15:05:00,69.12,69.12,69.08,69.08,20832.0,59.8728,59.8728,59.8382,59.8382,20832.0
2020-12-28 15:10:00,69.09,69.09,69.07,69.09,48511.0,59.8468,59.8468,59.8295,59.8468,48511.0
2020-12-28 15:15:00,69.09,69.09,69.08,69.09,19953.0,59.8468,59.8468,59.8382,59.8468,19953.0
2020-12-28 15:20:00,69.08,69.1,69.08,69.09,44792.0,59.8382,59.8555,59.8382,59.8468,44792.0
2020-12-28 15:25:00,69.08,69.09,69.02,69.03,24710.0,59.8382,59.8468,59.7862,59.7949,24710.0
2020-12-28 15:30:00,69.03,69.05,69.03,69.03,28295.0,59.7949,59.8122,59.7949,59.7949,28295.0
2020-12-28 15:35:00,69.02,69.05,69.01,69.03,22386.0,59.7862,59.8122,59.7775,59.7949,22386.0
2020-12-28 15:40:00,69.03,69.07,69.01,69.05,61126.0,59.7949,59.8295,59.7775,59.8122,61126.0
2020-12-28 15:45:00,69.05,69.08,69.05,69.07,94122.0,59.8122,59.8382,59.8122,59.8295,94122.0
2020-12-28 15:50:00,69.08,69.08,69.03,69.05,78071.0,59.8382,59.8382,59.7949,59.8122,78071.0
2020-12-28 15:55:00,69.05,69.13,69.04,69.12,427450.0,59.8122,59.8815,59.8035,59.8728,427450.0
2020-12-29 09:30:00,69.94,69.99,69.93,69.95,66101.0,60.5831,60.6264,60.5744,60.5918,66101.0
2020-12-29 09:35:00,69.95,69.97,69.92,69.93,65908.0,60.5918,60.6091,60.5658,60.5744,65908.0
2020-12-29 09:40:00,69.92,69.95,69.91,69.91,53374.0,60.5658,60.5918,60.5571,60.5571,53374.0
2020-12-29 09:45:00,69.92,69.94,69.9,69.9,32755.0,60.5658,60.5831,60.5485,60.5485,32755.0
2020-12-29 09:50:00,69.9,69.92,69.85,69.85,63228.0,60.5485,60.5658,60.5052,60.5052,63228.0
2020-12-29 09:55:00,69.85,69.86,69.75,69.81,108313.0,60.5052,60.5138,60.4185,60.4705,108313.0
2020-12-29 10:00:00,69.8,69.86,69.78,69.83,81605.0,60.4618,60.5138,60.4445,60.4878,81605.0
2020-12-29 10:05:00,69.83,69.83,69.79,69.82,68782.0,60.4878,60.4878,60.4532,60.4792,68782.0
2020-12-29 10:10:00,69.82,69.82,69.67,69.67,42112.0,60.4792,60.4792,60.3492,60.3492,42112.0
2020-12-29 10:15:00,69.67,69.75,69.66,69.74,35364.0,60.3492,60.4185,60.3406,60.4099,35364.0
2020-12-29 10:20:00,69.73,69.84,69.73,69.81,92217.0,60.4012,60.4965,60.4012,60.4705,92217.0
2020-12-29 10:25:00,69.81,69.83,69.78,69.78,26349.0,60.4705,60.4878,60.4445,60.4445,26349.0
2020-12-29 10:30:00,69.8,69.84,69.78,69.83,105648.0,60.4618,60.4965,60.4445,60.4878,105648.0
2020-12-29 10:35:00,69.83,69.88,69.82,69.83,41510.0,60.4878,60.5311,60.4792,60.4878,41510.0
2020-12-29 10:40:00,69.83,69.86,69.81,69.83,69258.0,60.4878,60.5138,60.4705,60.4878,69258.0
2020-12-29 10:45:00,69.82,69.83,69.79,69.8,96392.0,60.4792,60.4878,60.4532,60.4618,96392.0
2020-12-29 10:50:00,69.79,69.81,69.78,69.8,41456.0,60.4532,60.4705,60.4445,60.4618,41456.0
2020-12-29 10:55:00,69.8,69.82,69.77,69.79,45493.0,60.4618,60.4792,60.4359,60.4532,45493.0
2020-12-29 11:00:00,69.78,69.79,69.73,69.75,115276.0,60.4445,60.4532,60.4012,60.4185,115276.0
2020-12-29 11:05:00,69.74,69.81,69.74,69.8,22850.0,60.4099,60.4705,60.4099,60.4618,22850.0
2020-12-29 11:10:00,69.8,69.83,69.78,69.8,87215.0,60.4618,60.4878,60.4445,60.4618,87215.0
2020-12-29 11:15:00,69.79,69.79,69.73,69.77,153372.0,60.4532,60.4532,60.4012,60.4359,153372.0
2020-12-29 11:20:00,69.76,69.82,69.75,69.8,91397.0,60.4272,60.4792,60.4185,60.4618,91397.0
2020-12-29 11:25:00,69.8,69.83,69.8,69.81,117845.0,60.4618,60.4878,60.4618,60.4705,117845.0
2020-12-29 11:30:00,69.81,69.85,69.78,69.79,173502.0,60.4705,60.5052,60.4445,60.4532,173502.0
2020-12-29 11:35:00,69.8,69.83,69.78,69.82,120855.0,60.4618,60.4878,60.4445,60.4792,120855.0
2020-12-29 11:40:00,69.81,69.83,69.77,69.8,54190.0,60.4705,60.4878,60.4359,60.4618,54190.0
2020-12-29 11:45:00,69.8,69.82,69.79,69.8,113111.0,60.4618,60.4792,60.4532,60.4618,113111.0
2020-12-29 11:50:00,69.8,69.82,69.77,69.78,56630.0,60.4618,60.4792,60.4359,60.4445,56630.0
2020-12-29 11:55:00,69.78,69.8,69.78,69.79,74221.0,60.4445,60.4618,60.4445,60.4532,74221.0
2020-12-29 12:00:00,69.79,69.8,69.76,69.78,59679.0,60.4532,60.4618,60.4272,60.4445,59679.0
2020-12-29 12:05:00,69.77,69.81,69.77,69.81,136800.0,60.4359,60.4705,60.4359,60.4705,136800.0
2020-12-29 12:10:00,69.81,69.81,69.74,69.75,58716.0,60.4705,60.4705,60.4099,60.4185,58716.0
2020-12-29 12:15:00,69.75,69.78,69.74,69.76,62318.0,60.4185,60.4445,60.4099,60.4272,62318.0
2020-12-29 12:20:00,69.74,69.74,69.64,69.66,193111.0,60.4099,60.4099,60.3232,60.3406,193111.0
2020-12-29 12:25:00,69.66,69.67,69.63,69.63,159741.0,60.3406,60.3492,60.3146,60.3146,159741.0
2020-12-29 12:30:00,69.63,69.63,69.58,69.59,158575.0,60.3146,60.3146,60.2713,60.2799,158575.0
2020-12-29 12:35:00,69.59,69.61,69.55,69.55,54421.0,60.2799,60.2973,60.2453,60.2453,54421.0
2020-12-29 12:40:00,69.56,69.6,69.56,69.58,28980.0,60.2539,60.2886,60.2539,60.2713,28980.0
2020-12-29 12:45:00,69.57,69.58,69.49,69.51,81671.0,60.2626,60.2713,60.1933,60.2106,81671.0
2020-12-29 12:50:00,69.5,69.52,69.48,69.51,48573.0,60.202,60.2193,60.1847,60.2106,48573.0
2020-12-29 12:55:00,69.51,69.57,69.5,69.56,125632.0,60.2106,60.2626,60.202,60.2539,125632.0
2020-12-29 13:00:00,69.56,69.57,69.54,69.55,19164.0,60.2539,60.2626,60.2366,60.2453,19164.0
2020-12-29 13:05:00,69.54,69.57,69.51,69.56,76760.0,60.2366,60.2626,60.2106,60.2539,76760.0
2020-12-29 13:10:00,69.55,69.58,69.52,69.57,34081.0,60.2453,60.2713,60.2193,60.2626,34081.0
2020-12-29 13:15:00,69.58,69.6,69.57,69.6,37077.0,60.2713,60.2886,60.2626,60.2886,37077.0
2020-12-29 13:20:00,69.61,69.61,69.57,69.59,52329.0,60.2973,60.2973,60.2626,60.2799,52329.0
2020-12-29 13:25:00,69.58,69.62,69.57,69.6,75562.0,60.2713,60.3059,60.2626,60.2886,75562.0
2020-12-29 13:30:00,69.6,69.61,69.58,69.6,102344.0,60.2886,60.2973,60.2713,60.2886,102344.0
2020-12-29 13:35:00,69.61,69.61,69.57,69.59,49463.0,60.2973,60.2973,60.2626,60.2799,49463.0
2020-12-29 13:40:00,69.58,69.58,69.55,69.56,29630.0,60.2713,60.2713,60.2453,60.2539,29630.0
2020-12-29 13:45:00,69.56,69.58,69.55,69.57,93102.0,60.2539,60.2713,60.2453,60.2626,93102.0
2020-12-29 13:50:00,69.58,69.61,69.57,69.61,114801.0,60.2713,60.2973,60.2626,60.2973,114801.0
2020-12-29 13:55:00,69.61,69.63,69.61,69.62,43862.0,60.2973,60.3146,60.2973,60.3059,43862.0
2020-12-29 14:00:00,69.62,69.63,69.55,69.58,77982.0,60.3059,60.3146,60.2453,60.2713,77982.0
2020-12-29 14:05:00,69.59,69.61,69.56,69.57,43217.0,60.2799,60.2973,60.2539,60.2626,43217.0
2020-12-29 14:10:00,69.57,69.58,69.54,69.55,114479.0,60.2626,60.2713,60.2366,60.2453,114479.0
2020-12-29 14:15:00,69.55,69.56,69.51,69.55,80099.0,60.2453,60.2539,60.2106,60.2453,80099.0
2020-12-29 14:20:00,69.54,69.59,69.53,69.59,53039.0,60.2366,60.2799,60.228,60.2799,53039.0
2020-12-29 14:25:00,69.59,69.6,69.57,69.58,101606.0,60.2799,60.2886,60.2626,60.2713,101606.0
2020-12-29 14:30:00,69.58,69.59,69.56,69.58,98025.0,60.2713,60.2799,60.2539,60.2713,98025.0
2020-12-29 14:35:00,69.57,69.58,69.54,69.57,121388.0,60.2626,60.2713,60.2366,60.2626,121388.0
2020-12-29 14:40:00,69.58,69.58,69.55,69.56,86768.0,60.2713,60.2713,60.2453,60.2539,86768.0
2020-12-29 14:45:00,69.56,69.59,69.54,69.58,80251.0,60.2539,60.2799,60.2366,60.2713,80251.0
2020-12-29 14:50:00,69.58,69.63,69.58,69.59,79508.0,60.2713,60.3146,60.2713,60.2799,79508.0
2020-12-29 14:55:00,69.6,69.61,69.58,69.59,84509.0,60.2886,60.2973,60.2713,60.2799,84509.0
2020-12-29 15:00:00,69.59,69.62,69.58,69.61,96647.0,60.2799,60.3059,60.2713,60.2973,96647.0
2020-12-29 15:05:00,69.6,69.61,69.56,69.56,170950.0,60.2886,60.2973,60.2539,60.2539,170950.0
2020-12-29 15:10:00,69.57,69.62,69.57,69.62,70088.0,60.2626,60.3059,60.2626,60.3059,70088.0
2020-12-29 15:15:00,69.62,69.64,69.6,69.63,40760.0,60.3059,60.3232,60.2886,60.3146,40760.0
2020-12-29 15:20:00,69.62,69.66,69.62,69.65,72277.0,60.3059,60.3406,60.3059,60.3319,72277.0
2020-12-29 15:25:00,69.66,69.66,69.64,69.66,64506.0,60.3406,60.3406,60.3232,60.3406,64506.0
2020-12-29 15:30:00,69.66,69.67,69.65,69.66,82172.0,60.3406,60.3492,60.3319,60.3406,82172.0
2020-12-29 15:35:00,69.66,69.67,69.64,69.65,98603.0,60.3406,60.3492,60.3232,60.3319,98603.0
2020-12-29 15:40:00,69.65,69.67,69.63,69.64,84291.0,60.3319,60.3492,60.3146,60.3232,84291.0
2020-12-29 15:45:00,69.64,69.66,69.62,69.63,137999.0,60.3232,60.3406,60.3059,60.3146,137999.0
2020-12-29 15:50:00,69.63,69.65,69.59,69.59,175198.0,60.3146,60.3319,60.2799,60.2799,175198.0
2020-12-29 15:55:00,69.59,69.6,69.56,69.6,588054.0,60.2799,60.2886,60.2539,60.2886,588054.0
2020-12-30 09:30:00,69.93,70.01,69.93,69.96,140116.0,60.5744,60.6437,60.5744,60.6004,140116.0
2020-12-30 09:35:00,69.95,70.01,69.93,69.99,97541.0,60.5918,60.6437,60.5744,60.6264,97541.0
2020-12-30 09:40:00,69.99,70.03,69.98,70.03,77141.0,60.6264,60.6611,60.6178,60.6611,77141.0
2020-12-30 09:45:00,70.03,70.08,69.98,70.08,139652.0,60.6611,60.7044,60.6178,60.7044,139652.0
2020-12-30 09:50:00,70.08,70.1,70.04,70.09,32363.0,60.7044,60.7217,60.6697,60.713,32363.0
2020-12-30 09:55:00,70.09,70.13,70.06,70.13,28944.0,60.713,60.7477,60.6871,60.7477,28944.0
2020-12-30 10:00:00,70.12,70.15,70.1,70.1,142803.0,60.739,60.765,60.7217,60.7217,142803.0
2020-12-30 10:05:00,70.1,70.12,70.08,70.09,50074.0,60.7217,60.739,60.7044,60.713,50074.0
2020-12-30 10:10:00,70.09,70.1,70.04,70.05,20981.0,60.713,60.7217,60.6697,60.6784,20981.0
2020-12-30 10:15:00,70.05,70.1,70.02,70.09,21840.0,60.6784,60.7217,60.6524,60.713,21840.0
2020-12-30 10:20:00,70.09,70.13,70.08,70.12,15304.0,60.713,60.7477,60.7044,60.739,15304.0
2020-12-30 10:25:00,70.12,70.12,70.09,70.11,14320.0,60.739,60.739,60.713,60.7304,14320.0
2020-12-30 10:30:00,70.11,70.15,70.1,70.12,59044.0,60.7304,60.765,60.7217,60.739,59044.0
2020-12-30 10:35:00,70.11,70.11,70.04,70.05,63260.0,60.7304,60.7304,60.6697,60.6784,63260.0
2020-12-30 10:40:00,70.06,70.11,70.05,70.08,26535.0,60.6871,60.7304,60.6784,60.7044,26535.0
2020-12-30 10:45:00,70.07,70.11,70.04,70.11,57226.0,60.6957,60.7304,60.6697,60.7304,57226.0
2020-12-30 10:50:00,70.1,70.12,70.03,70.04,51285.0,60.7217,60.739,60.6611,60.6697,51285.0
2020-12-30 10:55:00,70.03,70.12,70.03,70.09,60976.0,60.6611,60.739,60.6611,60.713,60976.0
2020-12-30 11:00:00,70.09,70.11,70.06,70.07,47683.0,60.713,60.7304,60.6871,60.6957,47683.0
2020-12-30 11:05:00,70.07,70.1,70.06,70.09,31321.0,60.6957,60.7217,60.6871,60.713,31321.0
2020-12-30 11:10:00,70.09,70.1,70.08,70.09,17861.0,60.713,60.7217,60.7044,60.713,17861.0
2020-12-30 11:15:00,70.08,70.13,70.08,70.12,1481836.0,60.7044,60.7477,60.7044,60.739,1481836.0
2020-12-30 11:20:00,70.12,70.15,70.11,70.14,452767.0,60.739,60.765,60.7304,60.7564,452767.0
2020-12-30 11:25:00,70.14,70.14,69.96,69.96,456815.0,60.7564,60.7564,60.6004,60.6004,456815.0
2020-12-30 11:30:00,69.97,69.99,69.93,69.97,350070.0,60.6091,60.6264,60.5744,60.6091,350070.0
2020-12-30 11:35:00,69.98,70.0,69.96,69.97,127237.0,60.6178,60.6351,60.6004,60.6091,127237.0
2020-12-30 11:40:00,69.97,69.99,69.96,69.98,15401.0,60.6091,60.6264,60.6004,60.6178,15401.0
2020-12-30 11:45:00,69.99,69.99,69.94,69.95,16634.0,60.6264,60.6264,60.5831,60.5918,16634.0
2020-12-30 11:50:00,69.96,69.99,69.96,69.97,67649.0,60.6004,60.6264,60.6004,60.6091,67649.0
2020-12-30 11:55:00,69.97,69.98,69.96,69.98,13616.0,60.6091,60.6178,60.6004,60.6178,13616.0
2020-12-30 12:00:00,69.97,69.99,69.95,69.98,40761.0,60.6091,60.6264,60.5918,60.6178,40761.0
2020-12-30 12:05:00,69.99,70.01,69.98,69.98,45456.0,60.6264,60.6437,60.6178,60.6178,45456.0
2020-12-30 12:10:00,69.97,69.99,69.94,69.95,30820.0,60.6091,60.6264,60.5831,60.5918,30820.0
2020-12-30 12:15:00,69.95,69.97,69.94,69.95,12132.0,60.5918,60.6091,60.5831,60.5918,12132.0
2020-12-30 12:20:00,69.95,69.97,69.94,69.95,62076.0,60.5918,60.6091,60.5831,60.5918,62076.0
2020-12-30 12:25:00,69.95,69.98,69.94,69.97,24211.0,60.5918,60.6178,60.5831,60.6091,24211.0
2020-12-30 12:30:00,69.97,69.97,69.96,69.97,17979.0,60.6091,60.6091,60.6004,60.6091,17979.0
2020-12-30 12:35:00,69.97,70.0,69.96,69.98,22400.0,60.6091,60.6351,60.6004,60.6178,22400.0
2020-12-30 12:40:00,69.98,69.99,69.96,69.98,24021.0,60.6178,60.6264,60.6004,60.6178,24021.0
2020-12-30 12:45:00,69.97,69.98,69.94,69.97,14808.0,60.6091,60.6178,60.5831,60.6091,14808.0
2020-12-30 12:50:00,69.97,69.99,69.95,69.95,18272.0,60.6091,60.6264,60.5918,60.5918,18272.0
2020-12-30 12:55:00,69.96,70.0,69.96,69.99,23789.0,60.6004,60.6351,60.6004,60.6264,23789.0
2020-12-30 13:00:00,70.0,70.03,70.0,70.02,34212.0,60.6351,60.6611,60.6351,60.6524,34212.0
2020-12-30 13:05:00,70.02,70.03,70.01,70.03,21325.0,60.6524,60.6611,60.6437,60.6611,21325.0
2020-12-30 13:10:00,70.03,70.03,70.02,70.03,11984.0,60.6611,60.6611,60.6524,60.6611,11984.0
2020-12-30 13:15:00,70.02,70.04,70.02,70.03,12818.0,60.6524,60.6697,60.6524,60.6611,12818.0
2020-12-30 13:20:00,70.03,70.03,70.0,70.02,23041.0,60.6611,60.6611,60.6351,60.6524,23041.0
2020-12-30 13:25:00,70.01,70.02,69.99,69.99,55005.0,60.6437,60.6524,60.6264,60.6264,55005.0
2020-12-30 13:30:00,69.98,69.99,69.96,69.98,37683.0,60.6178,60.6264,60.6004,60.6178,37683.0
2020-12-30 13:35:00,69.98,70.0,69.97,69.98,18218.0,60.6178,60.6351,60.6091,60.6178,18218.0
2020-12-30 13:40:00,69.97,69.98,69.96,69.98,43616.0,60.6091,60.6178,60.6004,60.6178,43616.0
2020-12-30 13:45:00,69.98,70.0,69.98,69.99,59642.0,60.6178,60.6351,60.6178,60.6264,59642.0
2020-12-30 13:50:00,69.99,70.0,69.97,69.98,14258.0,60.6264,60.6351,60.6091,60.6178,14258.0
2020-12-30 13:55:00,69.97,69.99,69.96,69.97,14031.0,60.6091,60.6264,60.6004,60.6091,14031.0
2020-12-30 14:00:00,69.97,69.98,69.94,69.96,55319.0,60.6091,60.6178,60.5831,60.6004,55319.0
2020-12-30 14:05:00,69.96,69.97,69.92,69.93,59187.0,60.6004,60.6091,60.5658,60.5744,59187.0
2020-12-30 14:10:00,69.92,69.93,69.89,69.91,90206.0,60.5658,60.5744,60.5398,60.5571,90206.0
2020-12-30 14:15:00,69.9,69.91,69.88,69.88,54641.0,60.5485,60.5571,60.5311,60.5311,54641.0
2020-12-30 14:20:00,69.87,69.89,69.87,69.88,24765.0,60.5225,60.5398,60.5225,60.5311,24765.0
2020-12-30 14:25:00,69.88,69.89,69.85,69.85,10782.0,60.5311,60.5398,60.5052,60.5052,10782.0
2020-12-30 14:30:00,69.85,69.87,69.8,69.8,53512.0,60.5052,60.5225,60.4618,60.4618,53512.0
2020-12-30 14:35:00,69.81,69.83,69.8,69.82,22383.0,60.4705,60.4878,60.4618,60.4792,22383.0
2020-12-30 14:40:00,69.82,69.85,69.82,69.85,72876.0,60.4792,60.5052,60.4792,60.5052,72876.0
2020-12-30 14:45:00,69.84,69.86,69.83,69.84,120318.0,60.4965,60.5138,60.4878,60.4965,120318.0
2020-12-30 14:50:00,69.84,69.84,69.79,69.8,29730.0,60.4965,60.4965,60.4532,60.4618,29730.0
2020-12-30 14:55:00,69.79,69.83,69.79,69.81,39951.0,60.4532,60.4878,60.4532,60.4705,39951.0
2020-12-30 15:00:00,69.82,69.83,69.79,69.81,23827.0,60.4792,60.4878,60.4532,60.4705,23827.0
2020-12-30 15:05:00,69.81,69.82,69.8,69.8,46681.0,60.4705,60.4792,60.4618,60.4618,46681.0
2020-12-30 15:10:00,69.8,69.82,69.79,69.81,31105.0,60.4618,60.4792,60.4532,60.4705,31105.0
2020-12-30 15:15:00,69.81,69.82,69.78,69.78,25757.0,60.4705,60.4792,60.4445,60.4445,25757.0
2020-12-30 15:20:00,69.78,69.82,69.78,69.81,35145.0,60.4445,60.4792,60.4445,60.4705,35145.0
2020-12-30 15:25:00,69.81,69.83,69.78,69.81,478931.0,60.4705,60.4878,60.4445,60.4705,478931.0
2020-12-30 15:30:00,69.81,69.83,69.8,69.83,77170.0,60.4705,60.4878,60.4618,60.4878,77170.0
2020-12-30 15:35:00,69.82,69.84,69.81,69.84,32706.0,60.4792,60.4965,60.4705,60.4965,32706.0
2020-12-30 15:40:00,69.84,69.87,69.81,69.81,111204.0,60.4965,60.5225,60.4705,60.4705,111204.0
2020-12-30 15:45:00,69.81,69.82,69.76,69.77,99486.0,60.4705,60.4792,60.4272,60.4359,99486.0
2020-12-30 15:50:00,69.77,69.81,69.76,69.78,130496.0,60.4359,60.4705,60.4272,60.4445,130496.0
2020-12-30 15:55:00,69.77,69.78,69.67,69.69,185208.0,60.4359,60.4445,60.3492,60.3666,185208.0
2020-12-31 09:30:00,69.68,69.68,69.29,69.3,588102.0,60.3579,60.3579,60.0201,60.0287,588102.0
2020-12-31 09:35:00,69.3,69.4,69.29,69.37,174422.0,60.0287,60.1154,60.0201,60.0894,174422.0
2020-12-31 09:40:00,69.36,69.41,69.34,69.41,100349.0,60.0807,60.124,60.0634,60.124,100349.0
2020-12-31 09:45:00,69.41,69.46,69.4,69.44,93519.0,60.124,60.1673,60.1154,60.15,93519.0
2020-12-31 09:50:00,69.43,69.45,69.39,69.42,142119.0,60.1413,60.1587,60.1067,60.1327,142119.0
2020-12-31 09:55:00,69.42,69.46,69.41,69.44,48986.0,60.1327,60.1673,60.124,60.15,48986.0
2020-12-31 10:00:00,69.45,69.53,69.44,69.52,47708.0,60.1587,60.228,60.15,60.2193,47708.0
2020-12-31 10:05:00,69.51,69.53,69.49,69.49,45998.0,60.2106,60.228,60.1933,60.1933,45998.0
2020-12-31 10:10:00,69.49,69.5,69.46,69.49,105765.0,60.1933,60.202,60.1673,60.1933,105765.0
2020-12-31 10:15:00,69.49,69.52,69.47,69.52,38193.0,60.1933,60.2193,60.176,60.2193,38193.0
2020-12-31 10:20:00,69.52,69.55,69.52,69.53,66922.0,60.2193,60.2453,60.2193,60.228,66922.0
2020-12-31 10:25:00,69.52,69.53,69.43,69.45,1418745.0,60.2193,60.228,60.1413,60.1587,1418745.0
2020-12-31 10:30:00,69.45,69.46,69.41,69.43,22417.0,60.1587,60.1673,60.124,60.1413,22417.0
2020-12-31 10:35:00,69.43,69.46,69.36,69.38,46293.0,60.1413,60.1673,60.0807,60.098,46293.0
2020-12-31 10:40:00,69.38,69.44,69.3,69.33,128920.0,60.098,60.15,60.0287,60.0547,128920.0
2020-12-31 10:45:00,69.34,69.37,69.3,69.3,40216.0,60.0634,60.0894,60.0287,60.0287,40216.0
2020-12-31 10:50:00,69.31,69.36,69.3,69.31,37451.0,60.0374,60.0807,60.0287,60.0374,37451.0
2020-12-31 10:55:00,69.3,69.35,69.28,69.34,337517.0,60.0287,60.072,60.0114,60.0634,337517.0
2020-12-31 11:00:00,69.34,69.36,69.3,69.32,39241.0,60.0634,60.0807,60.0287,60.0461,39241.0
2020-12-31 11:05:00,69.31,69.32,69.28,69.3,77131.0,60.0374,60.0461,60.0114,60.0287,77131.0
2020-12-31 11:10:00,69.3,69.3,69.21,69.26,177857.0,60.0287,60.0287,59.9508,59.9941,177857.0
2020-12-31 11:15:00,69.26,69.29,69.24,69.26,380195.0,59.9941,60.0201,59.9768,59.9941,380195.0
2020-12-31 11:20:00,69.26,69.27,69.24,69.26,340012.0,59.9941,60.0027,59.9768,59.9941,340012.0
2020-12-31 11:25:00,69.26,69.27,69.14,69.19,519139.0,59.9941,60.0027,59.8901,59.9335,519139.0
2020-12-31 11:30:00,69.19,69.23,69.14,69.17,503135.0,59.9335,59.9681,59.8901,59.9161,503135.0
2020-12-31 11:35:00,69.17,69.2,69.16,69.2,168365.0,59.9161,59.9421,59.9075,59.9421,168365.0
2020-12-31 11:40:00,69.21,69.24,69.18,69.19,98634.0,59.9508,59.9768,59.9248,59.9335,98634.0
2020-12-31 11:45:00,69.19,69.21,69.16,69.21,254987.0,59.9335,59.9508,59.9075,59.9508,254987.0
2020-12-31 11:50:00,69.2,69.22,69.18,69.2,68576.0,59.9421,59.9594,59.9248,59.9421,68576.0
2020-12-31 11:55:00,69.2,69.24,69.19,69.23,94563.0,59.9421,59.9768,59.9335,59.9681,94563.0
2020-12-31 12:00:00,69.23,69.28,69.23,69.27,18846.0,59.9681,60.0114,59.9681,60.0027,18846.0
2020-12-31 12:05:00,69.27,69.28,69.26,69.26,92542.0,60.0027,60.0114,59.9941,59.9941,92542.0
2020-12-31 12:10:00,69.26,69.29,69.25,69.27,33330.0,59.9941,60.0201,59.9854,60.0027,33330.0
2020-12-31 12:15:00,69.28,69.3,69.27,69.27,33424.0,60.0114,60.0287,60.0027,60.0027,33424.0
2020-12-31 12:20:00,69.27,69.3,69.27,69.3,18396.0,60.0027,60.0287,60.0027,60.0287,18396.0
2020-12-31 12:25:00,69.3,69.32,69.3,69.3,22521.0,60.0287,60.0461,60.0287,60.0287,22521.0
2020-12-31 12:30:00,69.3,69.3,69.26,69.27,30321.0,60.0287,60.0287,59.9941,60.0027,30321.0
2020-12-31 12:35:00,69.27,69.29,69.25,69.26,14975.0,60.0027,60.0201,59.9854,59.9941,14975.0
2020-12-31 12:40:00,69.27,69.29,69.26,69.28,28600.0,60.0027,60.0201,59.9941,60.0114,28600.0
2020-12-31 12:45:00,69.28,69.3,69.25,69.27,52445.0,60.0114,60.0287,59.9854,60.0027,52445.0
2020-12-31 12:50:00,69.26,69.27,69.25,69.25,8410.0,59.9941,60.0027,59.9854,59.9854,8410.0
2020-12-31 12:55:00,69.25,69.29,69.22,69.25,101634.0,59.9854,60.0201,59.9594,59.9854,101634.0
2020-12-31 13:00:00,69.26,69.26,69.23,69.26,31610.0,59.9941,59.9941,59.9681,59.9941,31610.0
2020-12-31 13:05:00,69.26,69.28,69.22,69.23,33507.0,59.9941,60.0114,59.9594,59.9681,33507.0
2020-12-31 13:10:00,69.23,69.25,69.21,69.24,106673.0,59.9681,59.9854,59.9508,59.9768,106673.0
2020-12-31 13:15:00,69.23,69.24,69.21,69.22,42244.0,59.9681,59.9768,59.9508,59.9594,42244.0
2020-12-31 13:20:00,69.21,69.23,69.19,69.19,68339.0,59.9508,59.9681,59.9335,59.9335,68339.0
2020-12-31 13:25:00,69.19,69.22,69.19,69.21,74429.0,59.9335,59.9594,59.9335,59.9508,74429.0
2020-12-31 13:30:00,69.2,69.22,69.19,69.22,24211.0,59.9421,59.9594,59.9335,59.9594,24211.0
2020-12-31 13:35:00,69.22,69.23,69.21,69.23,26084.0,59.9594,59.9681,59.9508,59.9681,26084.0
2020-12-31 13:40:00,69.22,69.22,69.19,69.2,338799.0,59.9594,59.9594,59.9335,59.9421,338799.0
2020-12-31 13:45:00,69.2,69.2,69.17,69.17,41231.0,59.9421,59.9421,59.9161,59.9161,41231.0
2020-12-31 13:50:00,69.17,69.21,69.16,69.2,67234.0,59.9161,59.9508,59.9075,59.9421,67234.0
2020-12-31 13:55:00,69.2,69.24,69.19,69.23,109137.0,59.9421,59.9768,59.9335,59.9681,109137.0
2020-12-31 14:00:00,69.23,69.24,69.18,69.22,51521.0,59.9681,59.9768,59.9248,59.9594,51521.0
2020-12-31 14:05:00,69.22,69.25,69.2,69.25,45039.0,59.9594,59.9854,59.9421,59.9854,45039.0
2020-12-31 14:10:00,69.24,69.25,69.21,69.25,425894.0,59.9768,59.9854,59.9508,59.9854,425894.0
2020-12-31 14:15:00,69.26,69.32,69.26,69.28,284661.0,59.9941,60.0461,59.9941,60.0114,284661.0
2020-12-31 14:20:00,69.29,69.3,69.26,69.27,98439.0,60.0201,60.0287,59.9941,60.0027,98439.0
2020-12-31 14:25:00,69.27,69.28,69.26,69.27,127556.0,60.0027,60.0114,59.9941,60.0027,127556.0
2020-12-31 14:30:00,69.27,69.31,69.27,69.3,165661.0,60.0027,60.0374,60.0027,60.0287,165661.0
2020-12-31 14:35:00,69.29,69.3,69.27,69.28,145679.0,60.0201,60.0287,60.0027,60.0114,145679.0
2020-12-31 14:40:00,69.28,69.3,69.27,69.28,103552.0,60.0114,60.0287,60.0027,60.0114,103552.0
2020-12-31 14:45:00,69.29,69.29,69.24,69.24,425104.0,60.0201,60.0201,59.9768,59.9768,425104.0
2020-12-31 14:50:00,69.25,69.25,69.2,69.2,202334.0,59.9854,59.9854,59.9421,59.9421,202334.0
2020-12-31 14:55:00,69.2,69.23,69.18,69.18,231855.0,59.9421,59.9681,59.9248,59.9248,231855.0
2020-12-31 15:00:00,69.19,69.22,69.18,69.2,192052.0,59.9335,59.9594,59.9248,59.9421,192052.0
2020-12-31 15:05:00,69.2,69.23,69.19,69.22,110358.0,59.9421,59.9681,59.9335,59.9594,110358.0
2020-12-31 15:10:00,69.21,69.24,69.2,69.2,181200.0,59.9508,59.9768,59.9421,59.9421,181200.0
2020-12-31 15:15:00,69.21,69.22,69.14,69.15,474070.0,59.9508,59.9594,59.8901,59.8988,474070.0
2020-12-31 15:20:00,69.15,69.16,69.13,69.13,219772.0,59.8988,59.9075,59.8815,59.8815,219772.0
2020-12-31 15:25:00,69.13,69.13,69.08,69.09,349740.0,59.8815,59.8815,59.8382,59.8468,349740.0
2020-12-31 15:30:00,69.09,69.11,69.05,69.08,312811.0,59.8468,59.8642,59.8122,59.8382,312811.0
2020-12-31 15:35:00,69.07,69.11,69.05,69.05,135021.0,59.8295,59.8642,59.8122,59.8122,135021.0
2020-12-31 15:40:00,69.06,69.06,68.99,69.01,268690.0,59.8208,59.8208,59.7602,59.7775,268690.0
2020-12-31 15:45:00,69.01,69.02,68.98,68.99,262329.0,59.7775,59.7862,59.7515,59.7602,262329.0
2020-12-31 15:50:00,69.0,69.12,69.0,69.11,430593.0,59.7689,59.8728,59.7689,59.8642,430593.0
2020-12-31 15:55:00,69.11,69.25,69.09,69.13,1632180.0,59.8642,59.9854,59.8468,59.8815,1632180.0
2021-01-04 09:30:00,70.44,70.48,70.35,70.36,204369.0,61.0162,61.0509,60.9383,60.9469,204369.0
2021-01-04 09:35:00,70.37,70.38,70.26,70.34,127704.0,60.9556,60.9642,60.8603,60.9296,127704.0
2021-01-04 09:40:00,70.31,70.38,70.29,70.37,42801.0,60.9036,60.9642,60.8863,60.9556,42801.0
2021-01-04 09:45:00,70.38,70.42,70.37,70.38,31785.0,60.9642,60.9989,60.9556,60.9642,31785.0
2021-01-04 09:50:00,70.38,70.39,70.26,70.31,497796.0,60.9642,60.9729,60.8603,60.9036,497796.0
2021-01-04 09:55:00,70.31,70.34,70.28,70.28,65758.0,60.9036,60.9296,60.8776,60.8776,65758.0
2021-01-04 10:00:00,70.3,70.32,70.25,70.27,122475.0,60.8949,60.9123,60.8516,60.869,122475.0
2021-01-04 10:05:00,70.27,70.29,70.2,70.22,97349.0,60.869,60.8863,60.8083,60.8257,97349.0
2021-01-04 10:10:00,70.22,70.23,70.13,70.13,119244.0,60.8257,60.8343,60.7477,60.7477,119244.0
2021-01-04 10:15:00,70.12,70.15,70.09,70.09,31034.0,60.739,60.765,60.713,60.713,31034.0
2021-01-04 10:20:00,70.08,70.11,70.0,70.0,53028.0,60.7044,60.7304,60.6351,60.6351,53028.0
2021-01-04 10:25:00,69.99,70.02,69.97,70.01,90812.0,60.6264,60.6524,60.6091,60.6437,90812.0
2021-01-04 10:30:00,70.01,70.01,69.92,69.98,407317.0,60.6437,60.6437,60.5658,60.6178,407317.0
2021-01-04 10:35:00,69.97,69.97,69.87,69.87,113296.0,60.6091,60.6091,60.5225,60.5225,113296.0
2021-01-04 10:40:00,69.88,69.99,69.87,69.96,132404.0,60.5311,60.6264,60.5225,60.6004,132404.0
2021-01-04 10:45:00,69.95,69.96,69.81,69.92,196520.0,60.5918,60.6004,60.4705,60.5658,196520.0
2021-01-04 10:50:00,69.91,69.92,69.8,69.82,129164.0,60.5571,60.5658,60.4618,60.4792,129164.0
2021-01-04 10:55:00,69.83,69.89,69.79,69.83,132354.0,60.4878,60.5398,60.4532,60.4878,132354.0
2021-01-04 11:00:00,69.82,69.88,69.68,69.75,301563.0,60.4792,60.5311,60.3579,60.4185,301563.0
2021-01-04 11:05:00,69.75,69.78,69.65,69.67,102298.0,60.4185,60.4445,60.3319,60.3492,102298.0
2021-01-04 11:10:00,69.65,69.85,69.61,69.84,113475.0,60.3319,60.5052,60.2973,60.4965,113475.0
2021-01-04 11:15:00,69.83,69.87,69.79,69.87,82257.0,60.4878,60.5225,60.4532,60.5225,82257.0
2021-01-04 11:20:00,69.86,69.95,69.84,69.84,200766.0,60.5138,60.5918,60.4965,60.4965,200766.0
2021-01-04 11:25:00,69.84,69.89,69.83,69.89,274409.0,60.4965,60.5398,60.4878,60.5398,274409.0
2021-01-04 11:30:00,69.88,69.89,69.76,69.83,221442.0,60.5311,60.5398,60.4272,60.4878,221442.0
2021-01-04 11:35:00,69.84,69.85,69.71,69.71,95894.0,60.4965,60.5052,60.3839,60.3839,95894.0
2021-01-04 11:40:00,69.69,69.7,69.66,69.67,80553.0,60.3666,60.3752,60.3406,60.3492,80553.0
2021-01-04 11:45:00,69.66,69.67,69.62,69.64,62204.0,60.3406,60.3492,60.3059,60.3232,62204.0
2021-01-04 11:50:00,69.65,69.67,69.5,69.51,218765.0,60.3319,60.3492,60.202,60.2106,218765.0
2021-01-04 11:55:00,69.5,69.51,69.4,69.42,112760.0,60.202,60.2106,60.1154,60.1327,112760.0
2021-01-04 12:00:00,69.42,69.47,69.36,69.36,117434.0,60.1327,60.176,60.0807,60.0807,117434.0
2021-01-04 12:05:00,69.38,69.43,69.32,69.34,120204.0,60.098,60.1413,60.0461,60.0634,120204.0
2021-01-04 12:10:00,69.34,69.36,69.25,69.28,139944.0,60.0634,60.0807,59.9854,60.0114,139944.0
2021-01-04 12:15:00,69.26,69.37,69.21,69.37,66458.0,59.9941,60.0894,59.9508,60.0894,66458.0
2021-01-04 12:20:00,69.35,69.48,69.33,69.47,107401.0,60.072,60.1847,60.0547,60.176,107401.0
2021-01-04 12:25:00,69.47,69.5,69.45,69.49,110672.0,60.176,60.202,60.1587,60.1933,110672.0
2021-01-04 12:30:00,69.49,69.49,69.4,69.47,100009.0,60.1933,60.1933,60.1154,60.176,100009.0
2021-01-04 12:35:00,69.47,69.48,69.32,69.35,78570.0,60.176,60.1847,60.0461,60.072,78570.0
2021-01-04 12:40:00,69.34,69.35,69.28,69.34,295594.0,60.0634,60.072,60.0114,60.0634,295594.0
2021-01-04 12:45:00,69.33,69.33,69.26,69.28,130892.0,60.0547,60.0547,59.9941,60.0114,130892.0
2021-01-04 12:50:00,69.29,69.4,69.26,69.39,166648.0,60.0201,60.1154,59.9941,60.1067,166648.0
2021-01-04 12:55:00,69.41,69.45,69.4,69.42,185604.0,60.124,60.1587,60.1154,60.1327,185604.0
2021-01-04 13:00:00,69.42,69.44,69.38,69.42,100787.0,60.1327,60.15,60.098,60.1327,100787.0
2021-01-04 13:05:00,69.42,69.46,69.39,69.45,43526.0,60.1327,60.1673,60.1067,60.1587,43526.0
2021-01-04 13:10:00,69.45,69.53,69.44,69.52,112559.0,60.1587,60.228,60.15,60.2193,112559.0
2021-01-04 13:15:00,69.53,69.59,69.52,69.59,95585.0,60.228,60.2799,60.2193,60.2799,95585.0
2021-01-04 13:20:00,69.59,69.66,69.58,69.66,101869.0,60.2799,60.3406,60.2713,60.3406,101869.0
2021-01-04 13:25:00,69.66,69.7,69.62,69.66,69744.0,60.3406,60.3752,60.3059,60.3406,69744.0
2021-01-04 13:30:00,69.65,69.65,69.56,69.56,84558.0,60.3319,60.3319,60.2539,60.2539,84558.0
2021-01-04 13:35:00,69.56,69.63,69.56,69.61,153053.0,60.2539,60.3146,60.2539,60.2973,153053.0
2021-01-04 13:40:00,69.62,69.68,69.58,69.61,87246.0,60.3059,60.3579,60.2713,60.2973,87246.0
2021-01-04 13:45:00,69.62,69.64,69.6,69.63,110988.0,60.3059,60.3232,60.2886,60.3146,110988.0
2021-01-04 13:50:00,69.63,69.71,69.61,69.71,36260.0,60.3146,60.3839,60.2973,60.3839,36260.0
2021-01-04 13:55:00,69.7,69.72,69.68,69.7,94354.0,60.3752,60.3925,60.3579,60.3752,94354.0
2021-01-04 14:00:00,69.7,69.71,69.62,69.67,253785.0,60.3752,60.3839,60.3059,60.3492,253785.0
2021-01-04 14:05:00,69.65,69.66,69.54,69.55,128175.0,60.3319,60.3406,60.2366,60.2453,128175.0
2021-01-04 14:10:00,69.55,69.6,69.5,69.6,237948.0,60.2453,60.2886,60.202,60.2886,237948.0
2021-01-04 14:15:00,69.6,69.62,69.56,69.59,83066.0,60.2886,60.3059,60.2539,60.2799,83066.0
2021-01-04 14:20:00,69.59,69.65,69.58,69.65,74033.0,60.2799,60.3319,60.2713,60.3319,74033.0
2021-01-04 14:25:00,69.64,69.64,69.58,69.61,71496.0,60.3232,60.3232,60.2713,60.2973,71496.0
2021-01-04 14:30:00,69.6,69.61,69.54,69.54,343352.0,60.2886,60.2973,60.2366,60.2366,343352.0
2021-01-04 14:35:00,69.55,69.59,69.5,69.56,75030.0,60.2453,60.2799,60.202,60.2539,75030.0
2021-01-04 14:40:00,69.56,69.58,69.53,69.54,155684.0,60.2539,60.2713,60.228,60.2366,155684.0
2021-01-04 14:45:00,69.54,69.56,69.47,69.47,167795.0,60.2366,60.2539,60.176,60.176,167795.0
2021-01-04 14:50:00,69.48,69.49,69.44,69.47,76523.0,60.1847,60.1933,60.15,60.176,76523.0
2021-01-04 14:55:00,69.47,69.63,69.45,69.62,197712.0,60.176,60.3146,60.1587,60.3059,197712.0
2021-01-04 15:00:00,69.61,69.63,69.47,69.48,174712.0,60.2973,60.3146,60.176,60.1847,174712.0
2021-01-04 15:05:00,69.48,69.59,69.48,69.52,349873.0,60.1847,60.2799,60.1847,60.2193,349873.0
2021-01-04 15:10:00,69.53,69.61,69.52,69.6,164098.0,60.228,60.2973,60.2193,60.2886,164098.0
2021-01-04 15:15:00,69.6,69.61,69.52,69.55,103326.0,60.2886,60.2973,60.2193,60.2453,103326.0
2021-01-04 15:20:00,69.55,69.56,69.51,69.53,105794.0,60.2453,60.2539,60.2106,60.228,105794.0
2021-01-04 15:25:00,69.53,69.56,69.48,69.5,218468.0,60.228,60.2539,60.1847,60.202,218468.0
2021-01-04 15:30:00,69.5,69.54,69.41,69.51,1613194.0,60.202,60.2366,60.124,60.2106,1613194.0
2021-01-04 15:35:00,69.5,69.52,69.45,69.52,503438.0,60.202,60.2193,60.1587,60.2193,503438.0
2021-01-04 15:40:00,69.52,69.54,69.5,69.52,299792.0,60.2193,60.2366,60.202,60.2193,299792.0
2021-01-04 15:45:00,69.51,69.56,69.5,69.55,1269069.0,60.2106,60.2539,60.202,60.2453,1269069.0
2021-01-04 15:50:00,69.55,69.57,69.46,69.47,772433.0,60.2453,60.2626,60.1673,60.176,772433.0
2021-01-04 15:55:00,69.47,69.49,69.4,69.49,761753.0,60.176,60.1933,60.1154,60.1933,761753.0
2021-01-05 09:30:00,69.7,69.86,69.7,69.84,166381.0,60.3752,60.5138,60.3752,60.4965,166381.0
2021-01-05 09:35:00,69.84,69.94,69.83,69.91,89740.0,60.4965,60.5831,60.4878,60.5571,89740.0
2021-01-05 09:40:00,69.92,69.97,69.9,69.91,264924.0,60.5658,60.6091,60.5485,60.5571,264924.0
2021-01-05 09:45:00,69.92,69.94,69.87,69.92,237620.0,60.5658,60.5831,60.5225,60.5658,237620.0
2021-01-05 09:50:00,69.94,69.94,69.84,69.85,94483.0,60.5831,60.5831,60.4965,60.5052,94483.0
2021-01-05 09:55:00,69.85,69.89,69.83,69.89,126757.0,60.5052,60.5398,60.4878,60.5398,126757.0
2021-01-05 10:00:00,69.9,69.95,69.82,69.95,650903.0,60.5485,60.5918,60.4792,60.5918,650903.0
2021-01-05 10:05:00,69.95,69.96,69.83,69.84,267159.0,60.5918,60.6004,60.4878,60.4965,267159.0
2021-01-05 10:10:00,69.86,69.9,69.84,69.88,38784.0,60.5138,60.5485,60.4965,60.5311,38784.0
2021-01-05 10:15:00,69.87,69.89,69.74,69.75,290317.0,60.5225,60.5398,60.4099,60.4185,290317.0
2021-01-05 10:20:00,69.75,69.8,69.73,69.77,98395.0,60.4185,60.4618,60.4012,60.4359,98395.0
2021-01-05 10:25:00,69.77,69.82,69.76,69.82,193152.0,60.4359,60.4792,60.4272,60.4792,193152.0
2021-01-05 10:30:00,69.82,69.83,69.73,69.79,92349.0,60.4792,60.4878,60.4012,60.4532,92349.0
2021-01-05 10:35:00,69.81,69.84,69.76,69.79,89653.0,60.4705,60.4965,60.4272,60.4532,89653.0
2021-01-05 10:40:00,69.79,69.81,69.7,69.72,180601.0,60.4532,60.4705,60.3752,60.3925,180601.0
2021-01-05 10:45:00,69.72,69.79,69.72,69.78,106641.0,60.3925,60.4532,60.3925,60.4445,106641.0
2021-01-05 10:50:00,69.78,69.85,69.77,69.81,77113.0,60.4445,60.5052,60.4359,60.4705,77113.0
2021-01-05 10:55:00,69.82,69.83,69.73,69.73,48706.0,60.4792,60.4878,60.4012,60.4012,48706.0
2021-01-05 11:00:00,69.73,69.81,69.72,69.81,52746.0,60.4012,60.4705,60.3925,60.4705,52746.0
2021-01-05 11:05:00,69.8,69.81,69.73,69.76,42603.0,60.4618,60.4705,60.4012,60.4272,42603.0
2021-01-05 11:10:00,69.76,69.77,69.7,69.75,74316.0,60.4272,60.4359,60.3752,60.4185,74316.0
2021-01-05 11:15:00,69.72,69.74,69.69,69.73,212027.0,60.3925,60.4099,60.3666,60.4012,212027.0
2021-01-05 11:20:00,69.73,69.82,69.72,69.82,198627.0,60.4012,60.4792,60.3925,60.4792,198627.0
2021-01-05 11:25:00,69.83,69.9,69.82,69.88,370509.0,60.4878,60.5485,60.4792,60.5311,370509.0
2021-01-05 11:30:00,69.88,69.99,69.86,69.98,230354.0,60.5311,60.6264,60.5138,60.6178,230354.0
2021-01-05 11:35:00,69.98,70.05,69.98,70.04,79923.0,60.6178,60.6784,60.6178,60.6697,79923.0
2021-01-05 11:40:00,70.05,70.08,70.04,70.07,47226.0,60.6784,60.7044,60.6697,60.6957,47226.0
2021-01-05 11:45:00,70.07,70.1,70.03,70.04,62427.0,60.6957,60.7217,60.6611,60.6697,62427.0
2021-01-05 11:50:00,70.03,70.06,70.03,70.05,81028.0,60.6611,60.6871,60.6611,60.6784,81028.0
2021-01-05 11:55:00,70.05,70.07,70.0,70.01,48394.0,60.6784,60.6957,60.6351,60.6437,48394.0
2021-01-05 12:00:00,70.03,70.12,70.03,70.12,40913.0,60.6611,60.739,60.6611,60.739,40913.0
2021-01-05 12:05:00,70.12,70.2,70.11,70.19,446416.0,60.739,60.8083,60.7304,60.7997,446416.0
2021-01-05 12:10:00,70.18,70.22,70.15,70.16,787368.0,60.791,60.8257,60.765,60.7737,787368.0
2021-01-05 12:15:00,70.17,70.19,70.12,70.14,88225.0,60.7823,60.7997,60.739,60.7564,88225.0
2021-01-05 12:20:00,70.14,70.17,70.12,70.14,27173.0,60.7564,60.7823,60.739,60.7564,27173.0
2021-01-05 12:25:00,70.14,70.17,70.13,70.14,95382.0,60.7564,60.7823,60.7477,60.7564,95382.0
2021-01-05 12:30:00,70.15,70.18,70.14,70.16,78335.0,60.765,60.791,60.7564,60.7737,78335.0
2021-01-05 12:35:00,70.16,70.22,70.16,70.22,44073.0,60.7737,60.8257,60.7737,60.8257,44073.0
2021-01-05 12:40:00,70.22,70.22,70.19,70.2,12323.0,60.8257,60.8257,60.7997,60.8083,12323.0
2021-01-05 12:45:00,70.2,70.21,70.18,70.2,28307.0,60.8083,60.817,60.791,60.8083,28307.0
2021-01-05 12:50:00,70.2,70.2,70.18,70.19,20188.0,60.8083,60.8083,60.791,60.7997,20188.0
2021-01-05 12:55:00,70.19,70.24,70.18,70.24,24712.0,60.7997,60.843,60.791,60.843,24712.0
2021-01-05 13:00:00,70.23,70.25,70.2,70.21,15483.0,60.8343,60.8516,60.8083,60.817,15483.0
2021-01-05 13:05:00,70.22,70.23,70.2,70.21,12722.0,60.8257,60.8343,60.8083,60.817,12722.0
2021-01-05 13:10:00,70.21,70.23,70.2,70.22,26489.0,60.817,60.8343,60.8083,60.8257,26489.0
2021-01-05 13:15:00,70.22,70.25,70.21,70.23,6982.0,60.8257,60.8516,60.817,60.8343,6982.0
2021-01-05 13:20:00,70.23,70.24,70.22,70.22,10214.0,60.8343,60.843,60.8257,60.8257,10214.0
2021-01-05 13:25:00,70.23,70.25,70.22,70.23,30213.0,60.8343,60.8516,60.8257,60.8343,30213.0
2021-01-05 13:30:00,70.23,70.24,70.21,70.22,55306.0,60.8343,60.843,60.817,60.8257,55306.0
2021-01-05 13:35:00,70.22,70.26,70.22,70.24,14692.0,60.8257,60.8603,60.8257,60.843,14692.0
2021-01-05 13:40:00,70.24,70.25,70.21,70.23,34359.0,60.843,60.8516,60.817,60.8343,34359.0
2021-01-05 13:45:00,70.23,70.25,70.22,70.24,14404.0,60.8343,60.8516,60.8257,60.843,14404.0
2021-01-05 13:50:00,70.24,70.26,70.22,70.23,39984.0,60.843,60.8603,60.8257,60.8343,39984.0
2021-01-05 13:55:00,70.24,70.28,70.23,70.27,45355.0,60.843,60.8776,60.8343,60.869,45355.0
2021-01-05 14:00:00,70.28,70.35,70.28,70.34,68338.0,60.8776,60.9383,60.8776,60.9296,68338.0
2021-01-05 14:05:00,70.35,70.38,70.34,70.37,344326.0,60.9383,60.9642,60.9296,60.9556,344326.0
2021-01-05 14:10:00,70.37,70.38,70.35,70.35,52312.0,60.9556,60.9642,60.9383,60.9383,52312.0
2021-01-05 14:15:00,70.36,70.39,70.35,70.37,74977.0,60.9469,60.9729,60.9383,60.9556,74977.0
2021-01-05 14:20:00,70.38,70.39,70.36,70.38,41706.0,60.9642,60.9729,60.9469,60.9642,41706.0
2021-01-05 14:25:00,70.38,70.4,70.37,70.38,36935.0,60.9642,60.9816,60.9556,60.9642,36935.0
2021-01-05 14:30:00,70.39,70.42,70.37,70.38,50512.0,60.9729,60.9989,60.9556,60.9642,50512.0
2021-01-05 14:35:00,70.38,70.4,70.35,70.36,88864.0,60.9642,60.9816,60.9383,60.9469,88864.0
2021-01-05 14:40:00,70.36,70.39,70.36,70.38,56190.0,60.9469,60.9729,60.9469,60.9642,56190.0
2021-01-05 14:45:00,70.38,70.4,70.38,70.39,54456.0,60.9642,60.9816,60.9642,60.9729,54456.0
2021-01-05 14:50:00,70.39,70.4,70.31,70.31,79347.0,60.9729,60.9816,60.9036,60.9036,79347.0
2021-01-05 14:55:00,70.32,70.34,70.3,70.32,76823.0,60.9123,60.9296,60.8949,60.9123,76823.0
2021-01-05 15:00:00,70.32,70.38,70.31,70.38,85853.0,60.9123,60.9642,60.9036,60.9642,85853.0
2021-01-05 15:05:00,70.37,70.4,70.35,70.37,56217.0,60.9556,60.9816,60.9383,60.9556,56217.0
2021-01-05 15:10:00,70.38,70.4,70.35,70.37,83416.0,60.9642,60.9816,60.9383,60.9556,83416.0
2021-01-05 15:15:00,70.38,70.39,70.33,70.37,73637.0,60.9642,60.9729,60.9209,60.9556,73637.0
2021-01-05 15:20:00,70.37,70.37,70.32,70.34,83116.0,60.9556,60.9556,60.9123,60.9296,83116.0
2021-01-05 15:25:00,70.34,70.35,70.3,70.31,56933.0,60.9296,60.9383,60.8949,60.9036,56933.0
2021-01-05 15:30:00,70.31,70.33,70.28,70.31,81372.0,60.9036,60.9209,60.8776,60.9036,81372.0
2021-01-05 15:35:00,70.31,70.33,70.28,70.29,74570.0,60.9036,60.9209,60.8776,60.8863,74570.0
2021-01-05 15:40:00,70.29,70.37,70.27,70.37,88449.0,60.8863,60.9556,60.869,60.9556,88449.0
2021-01-05 15:45:00,70.37,70.37,70.3,70.34,103447.0,60.9556,60.9556,60.8949,60.9296,103447.0
2021-01-05 15:50:00,70.34,70.37,70.27,70.29,219228.0,60.9296,60.9556,60.869,60.8863,219228.0
2021-01-05 15:55:00,70.29,70.29,70.18,70.26,727494.0,60.8863,60.8863,60.791,60.8603,727494.0
2021-01-06 09:30:00,70.37,70.47,70.34,70.35,222119.0,60.9556,61.0422,60.9296,60.9383,222119.0
2021-01-06 09:35:00,70.34,70.57,70.34,70.57,243028.0,60.9296,61.1288,60.9296,61.1288,243028.0
2021-01-06 09:40:00,70.55,70.69,70.55,70.66,149697.0,61.1115,61.2328,61.1115,61.2068,149697.0
2021-01-06 09:45:00,70.66,70.81,70.63,70.8,205782.0,61.2068,61.3367,61.1808,61.3281,205782.0
2021-01-06 09:50:00,70.79,70.89,70.77,70.89,181275.0,61.3194,61.406,61.3021,61.406,181275.0
2021-01-06 09:55:00,70.89,70.9,70.83,70.84,120550.0,61.406,61.4147,61.354,61.3627,120550.0
2021-01-06 10:00:00,70.85,70.9,70.81,70.88,83619.0,61.3714,61.4147,61.3367,61.3974,83619.0
2021-01-06 10:05:00,70.87,70.9,70.82,70.89,129381.0,61.3887,61.4147,61.3454,61.406,129381.0
2021-01-06 10:10:00,70.91,70.97,70.89,70.93,134736.0,61.4233,61.4753,61.406,61.4407,134736.0
2021-01-06 10:15:00,70.94,71.02,70.94,70.99,99584.0,61.4493,61.5186,61.4493,61.4926,99584.0
2021-01-06 10:20:00,71.0,71.02,70.95,71.0,151756.0,61.5013,61.5186,61.458,61.5013,151756.0
2021-01-06 10:25:00,70.99,71.02,70.93,70.98,94839.0,61.4926,61.5186,61.4407,61.484,94839.0
2021-01-06 10:30:00,70.98,71.05,70.98,71.0,39009.0,61.484,61.5446,61.484,61.5013,39009.0
2021-01-06 10:35:00,71.01,71.02,70.97,70.97,53915.0,61.51,61.5186,61.4753,61.4753,53915.0
2021-01-06 10:40:00,70.97,71.0,70.93,70.98,79375.0,61.4753,61.5013,61.4407,61.484,79375.0
2021-01-06 10:45:00,70.98,71.04,70.97,70.99,55687.0,61.484,61.5359,61.4753,61.4926,55687.0
2021-01-06 10:50:00,70.99,71.03,70.92,70.93,37386.0,61.4926,61.5273,61.432,61.4407,37386.0
2021-01-06 10:55:00,70.93,70.97,70.88,70.88,94871.0,61.4407,61.4753,61.3974,61.3974,94871.0
2021-01-06 11:00:00,70.9,70.91,70.86,70.88,133385.0,61.4147,61.4233,61.38,61.3974,133385.0
2021-01-06 11:05:00,70.89,70.91,70.85,70.89,45353.0,61.406,61.4233,61.3714,61.406,45353.0
2021-01-06 11:10:00,70.88,70.95,70.85,70.92,46227.0,61.3974,61.458,61.3714,61.432,46227.0
2021-01-06 11:15:00,70.92,70.95,70.91,70.93,42906.0,61.432,61.458,61.4233,61.4407,42906.0
2021-01-06 11:20:00,70.93,70.98,70.91,70.98,48676.0,61.4407,61.484,61.4233,61.484,48676.0
2021-01-06 11:25:00,70.98,71.01,70.96,70.97,57518.0,61.484,61.51,61.4667,61.4753,57518.0
2021-01-06 11:30:00,70.97,70.98,70.88,70.89,226338.0,61.4753,61.484,61.3974,61.406,226338.0
2021-01-06 11:35:00,70.9,70.9,70.81,70.83,227235.0,61.4147,61.4147,61.3367,61.354,227235.0
2021-01-06 11:40:00,70.84,70.87,70.82,70.86,101333.0,61.3627,61.3887,61.3454,61.38,101333.0
2021-01-06 11:45:00,70.86,70.91,70.85,70.9,159952.0,61.38,61.4233,61.3714,61.4147,159952.0
2021-01-06 11:50:00,70.91,70.96,70.89,70.96,195170.0,61.4233,61.4667,61.406,61.4667,195170.0
2021-01-06 11:55:00,70.95,71.0,70.95,70.98,153869.0,61.458,61.5013,61.458,61.484,153869.0
2021-01-06 12:00:00,70.98,71.01,70.96,71.0,336999.0,61.484,61.51,61.4667,61.5013,336999.0
2021-01-06 12:05:00,71.0,71.03,70.98,71.02,82544.0,61.5013,61.5273,61.484,61.5186,82544.0
2021-01-06 12:10:00,71.02,71.07,71.0,71.06,106849.0,61.5186,61.5619,61.5013,61.5533,106849.0
2021-01-06 12:15:00,71.06,71.13,71.05,71.12,41017.0,61.5533,61.6139,61.5446,61.6052,41017.0
2021-01-06 12:20:00,71.12,71.14,71.09,71.09,133499.0,61.6052,61.6226,61.5793,61.5793,133499.0
2021-01-06 12:25:00,71.09,71.16,71.08,71.15,76786.0,61.5793,61.6399,61.5706,61.6312,76786.0
2021-01-06 12:30:00,71.16,71.16,71.13,71.15,27308.0,61.6399,61.6399,61.6139,61.6312,27308.0
2021-01-06 12:35:00,71.15,71.16,71.13,71.14,36402.0,61.6312,61.6399,61.6139,61.6226,36402.0
2021-01-06 12:40:00,71.13,71.16,71.13,71.16,73060.0,61.6139,61.6399,61.6139,61.6399,73060.0
2021-01-06 12:45:00,71.15,71.21,71.15,71.2,764113.0,61.6312,61.6832,61.6312,61.6745,764113.0
2021-01-06 12:50:00,71.19,71.26,71.19,71.25,1420135.0,61.6659,61.7265,61.6659,61.7179,1420135.0
2021-01-06 12:55:00,71.25,71.27,71.24,71.25,155280.0,61.7179,61.7352,61.7092,61.7179,155280.0
2021-01-06 13:00:00,71.25,71.28,71.25,71.26,340115.0,61.7179,61.7438,61.7179,61.7265,340115.0
2021-01-06 13:05:00,71.26,71.28,71.26,71.27,252085.0,61.7265,61.7438,61.7265,61.7352,252085.0
2021-01-06 13:10:00,71.28,71.31,71.27,71.31,144108.0,61.7438,61.7698,61.7352,61.7698,144108.0
2021-01-06 13:15:00,71.31,71.35,71.31,71.31,215642.0,61.7698,61.8045,61.7698,61.7698,215642.0
2021-01-06 13:20:00,71.31,71.32,71.3,71.31,170372.0,61.7698,61.7785,61.7612,61.7698,170372.0
2021-01-06 13:25:00,71.31,71.32,71.3,71.31,73695.0,61.7698,61.7785,61.7612,61.7698,73695.0
2021-01-06 13:30:00,71.31,71.32,71.3,71.31,335695.0,61.7698,61.7785,61.7612,61.7698,335695.0
2021-01-06 13:35:00,71.31,71.33,71.29,71.32,206336.0,61.7698,61.7872,61.7525,61.7785,206336.0
2021-01-06 13:40:00,71.32,71.4,71.32,71.39,616726.0,61.7785,61.8478,61.7785,61.8391,616726.0
2021-01-06 13:45:00,71.39,71.43,71.39,71.42,148929.0,61.8391,61.8738,61.8391,61.8651,148929.0
2021-01-06 13:50:00,71.42,71.43,71.39,71.39,45806.0,61.8651,61.8738,61.8391,61.8391,45806.0
2021-01-06 13:55:00,71.39,71.41,71.34,71.34,95366.0,61.8391,61.8564,61.7958,61.7958,95366.0
2021-01-06 14:00:00,71.35,71.39,71.34,71.36,160701.0,61.8045,61.8391,61.7958,61.8131,160701.0
2021-01-06 14:05:00,71.37,71.38,71.35,71.36,155765.0,61.8218,61.8305,61.8045,61.8131,155765.0
2021-01-06 14:10:00,71.36,71.37,71.32,71.32,109606.0,61.8131,61.8218,61.7785,61.7785,109606.0
2021-01-06 14:15:00,71.32,71.34,71.16,71.21,99324.0,61.7785,61.7958,61.6399,61.6832,99324.0
2021-01-06 14:20:00,71.21,71.29,71.19,71.2,135396.0,61.6832,61.7525,61.6659,61.6745,135396.0
2021-01-06 14:25:00,71.2,71.21,71.08,71.12,236854.0,61.6745,61.6832,61.5706,61.6052,236854.0
2021-01-06 14:30:00,71.11,71.24,71.09,71.19,205501.0,61.5966,61.7092,61.5793,61.6659,205501.0
2021-01-06 14:35:00,71.18,71.2,71.07,71.13,95515.0,61.6572,61.6745,61.5619,61.6139,95515.0
2021-01-06 14:40:00,71.13,71.21,71.09,71.14,229922.0,61.6139,61.6832,61.5793,61.6226,229922.0
2021-01-06 14:45:00,71.12,71.16,70.96,70.99,91321.0,61.6052,61.6399,61.4667,61.4926,91321.0
2021-01-06 14:50:00,71.0,71.06,70.93,71.06,112605.0,61.5013,61.5533,61.4407,61.5533,112605.0
2021-01-06 14:55:00,71.05,71.14,71.05,71.11,100135.0,61.5446,61.6226,61.5446,61.5966,100135.0
2021-01-06 15:00:00,71.11,71.12,70.98,71.03,137341.0,61.5966,61.6052,61.484,61.5273,137341.0
2021-01-06 15:05:00,71.03,71.13,71.03,71.13,114380.0,61.5273,61.6139,61.5273,61.6139,114380.0
2021-01-06 15:10:00,71.13,71.24,71.11,71.19,175950.0,61.6139,61.7092,61.5966,61.6659,175950.0
2021-01-06 15:15:00,71.19,71.22,71.17,71.22,59977.0,61.6659,61.6919,61.6486,61.6919,59977.0
2021-01-06 15:20:00,71.22,71.23,71.08,71.08,112228.0,61.6919,61.7005,61.5706,61.5706,112228.0
2021-01-06 15:25:00,71.07,71.21,71.03,71.18,280382.0,61.5619,61.6832,61.5273,61.6572,280382.0
2021-01-06 15:30:00,71.18,71.22,71.07,71.14,175479.0,61.6572,61.6919,61.5619,61.6226,175479.0
2021-01-06 15:35:00,71.14,71.15,71.07,71.07,184839.0,61.6226,61.6312,61.5619,61.5619,184839.0
2021-01-06 15:40:00,71.07,71.17,71.07,71.12,268073.0,61.5619,61.6486,61.5619,61.6052,268073.0
2021-01-06 15:45:00,71.11,71.13,71.04,71.1,147769.0,61.5966,61.6139,61.5359,61.5879,147769.0
2021-01-06 15:50:00,71.09,71.12,70.99,71.1,203454.0,61.5793,61.6052,61.4926,61.5879,203454.0
2021-01-06 15:55:00,71.11,71.13,71.04,71.1,714809.0,61.5966,61.6139,61.5359,61.5879,714809.0
2021-01-07 09:30:00,70.94,71.06,70.94,70.99,257754.0,61.4493,61.5533,61.4493,61.4926,257754.0
2021-01-07 09:35:00,70.98,71.04,70.93,70.93,113486.0,61.484,61.5359,61.4407,61.4407,113486.0
2021-01-07 09:40:00,70.94,70.96,70.91,70.93,58482.0,61.4493,61.4667,61.4233,61.4407,58482.0
2021-01-07 09:45:00,70.92,70.99,70.91,70.96,49275.0,61.432,61.4926,61.4233,61.4667,49275.0
2021-01-07 09:50:00,70.96,70.99,70.94,70.96,49099.0,61.4667,61.4926,61.4493,61.4667,49099.0
2021-01-07 09:55:00,70.96,71.03,70.96,71.02,167878.0,61.4667,61.5273,61.4667,61.5186,167878.0
2021-01-07 10:00:00,71.02,71.07,71.0,71.07,191728.0,61.5186,61.5619,61.5013,61.5619,191728.0
2021-01-07 10:05:00,71.07,71.09,71.0,71.03,156966.0,61.5619,61.5793,61.5013,61.5273,156966.0
2021-01-07 10:10:00,71.04,71.05,70.97,70.99,124600.0,61.5359,61.5446,61.4753,61.4926,124600.0
2021-01-07 10:15:00,71.0,71.01,70.97,70.98,161769.0,61.5013,61.51,61.4753,61.484,161769.0
2021-01-07 10:20:00,70.99,71.03,70.98,70.99,135717.0,61.4926,61.5273,61.484,61.4926,135717.0
2021-01-07 10:25:00,70.99,71.04,70.97,71.03,117721.0,61.4926,61.5359,61.4753,61.5273,117721.0
2021-01-07 10:30:00,71.03,71.11,71.02,71.09,61609.0,61.5273,61.5966,61.5186,61.5793,61609.0
2021-01-07 10:35:00,71.1,71.17,71.09,71.13,21399.0,61.5879,61.6486,61.5793,61.6139,21399.0
2021-01-07 10:40:00,71.12,71.15,71.11,71.14,99226.0,61.6052,61.6312,61.5966,61.6226,99226.0
2021-01-07 10:45:00,71.14,71.16,71.12,71.15,61716.0,61.6226,61.6399,61.6052,61.6312,61716.0
2021-01-07 10:50:00,71.15,71.16,71.06,71.07,48525.0,61.6312,61.6399,61.5533,61.5619,48525.0
2021-01-07 10:55:00,71.08,71.11,71.07,71.1,81717.0,61.5706,61.5966,61.5619,61.5879,81717.0
2021-01-07 11:00:00,71.12,71.19,71.11,71.16,73873.0,61.6052,61.6659,61.5966,61.6399,73873.0
2021-01-07 11:05:00,71.16,71.17,71.12,71.13,47837.0,61.6399,61.6486,61.6052,61.6139,47837.0
2021-01-07 11:10:00,71.14,71.15,71.12,71.13,75725.0,61.6226,61.6312,61.6052,61.6139,75725.0
2021-01-07 11:15:00,71.14,71.16,71.12,71.14,84033.0,61.6226,61.6399,61.6052,61.6226,84033.0
2021-01-07 11:20:00,71.15,71.19,71.14,71.16,99675.0,61.6312,61.6659,61.6226,61.6399,99675.0
2021-01-07 11:25:00,71.16,71.19,71.15,71.17,44638.0,61.6399,61.6659,61.6312,61.6486,44638.0
2021-01-07 11:30:00,71.17,71.21,71.09,71.1,378498.0,61.6486,61.6832,61.5793,61.5879,378498.0
2021-01-07 11:35:00,71.11,71.14,71.08,71.13,192883.0,61.5966,61.6226,61.5706,61.6139,192883.0
2021-01-07 11:40:00,71.13,71.14,71.08,71.11,29890.0,61.6139,61.6226,61.5706,61.5966,29890.0
2021-01-07 11:45:00,71.11,71.12,71.07,71.07,52717.0,61.5966,61.6052,61.5619,61.5619,52717.0
2021-01-07 11:50:00,71.07,71.07,71.02,71.02,25964.0,61.5619,61.5619,61.5186,61.5186,25964.0
2021-01-07 11:55:00,71.03,71.03,70.97,70.99,24785.0,61.5273,61.5273,61.4753,61.4926,24785.0
2021-01-07 12:00:00,71.0,71.04,71.0,71.01,12302.0,61.5013,61.5359,61.5013,61.51,12302.0
2021-01-07 12:05:00,71.01,71.02,70.98,71.01,47374.0,61.51,61.5186,61.484,61.51,47374.0
2021-01-07 12:10:00,71.02,71.02,70.97,70.98,38406.0,61.5186,61.5186,61.4753,61.484,38406.0
2021-01-07 12:15:00,70.99,71.02,70.97,70.97,63713.0,61.4926,61.5186,61.4753,61.4753,63713.0
2021-01-07 12:20:00,70.97,70.99,70.95,70.95,31273.0,61.4753,61.4926,61.458,61.458,31273.0
2021-01-07 12:25:00,70.95,70.95,70.91,70.92,130610.0,61.458,61.458,61.4233,61.432,130610.0
2021-01-07 12:30:00,70.93,70.95,70.91,70.95,30251.0,61.4407,61.458,61.4233,61.458,30251.0
2021-01-07 12:35:00,70.94,70.96,70.92,70.94,25640.0,61.4493,61.4667,61.432,61.4493,25640.0
2021-01-07 12:40:00,70.94,70.95,70.91,70.93,70821.0,61.4493,61.458,61.4233,61.4407,70821.0
2021-01-07 12:45:00,70.94,70.96,70.93,70.95,20163.0,61.4493,61.4667,61.4407,61.458,20163.0
2021-01-07 12:50:00,70.95,71.0,70.94,70.99,57061.0,61.458,61.5013,61.4493,61.4926,57061.0
2021-01-07 12:55:00,70.99,71.0,70.98,70.98,11745.0,61.4926,61.5013,61.484,61.484,11745.0
2021-01-07 13:00:00,70.99,71.02,70.99,71.0,25815.0,61.4926,61.5186,61.4926,61.5013,25815.0
2021-01-07 13:05:00,71.0,71.01,70.94,70.96,19655.0,61.5013,61.51,61.4493,61.4667,19655.0
2021-01-07 13:10:00,70.95,70.98,70.95,70.98,49246.0,61.458,61.484,61.458,61.484,49246.0
2021-01-07 13:15:00,70.98,71.01,70.97,70.98,26639.0,61.484,61.51,61.4753,61.484,26639.0
2021-01-07 13:20:00,70.97,71.0,70.96,70.99,63313.0,61.4753,61.5013,61.4667,61.4926,63313.0
2021-01-07 13:25:00,70.99,70.99,70.95,70.95,32634.0,61.4926,61.4926,61.458,61.458,32634.0
2021-01-07 13:30:00,70.96,71.02,70.96,71.01,33848.0,61.4667,61.5186,61.4667,61.51,33848.0
2021-01-07 13:35:00,71.01,71.05,71.01,71.05,71775.0,61.51,61.5446,61.51,61.5446,71775.0
2021-01-07 13:40:00,71.04,71.08,71.03,71.08,136747.0,61.5359,61.5706,61.5273,61.5706,136747.0
2021-01-07 13:45:00,71.07,71.08,70.99,71.02,50469.0,61.5619,61.5706,61.4926,61.5186,50469.0
2021-01-07 13:50:00,71.03,71.04,71.01,71.02,54053.0,61.5273,61.5359,61.51,61.5186,54053.0
2021-01-07 13:55:00,71.03,71.06,71.02,71.05,37383.0,61.5273,61.5533,61.5186,61.5446,37383.0
2021-01-07 14:00:00,71.05,71.08,71.03,71.08,62060.0,61.5446,61.5706,61.5273,61.5706,62060.0
2021-01-07 14:05:00,71.08,71.08,71.06,71.06,59156.0,61.5706,61.5706,61.5533,61.5533,59156.0
2021-01-07 14:10:00,71.06,71.08,71.04,71.06,132535.0,61.5533,61.5706,61.5359,61.5533,132535.0
2021-01-07 14:15:00,71.06,71.06,71.02,71.03,32748.0,61.5533,61.5533,61.5186,61.5273,32748.0
2021-01-07 14:20:00,71.03,71.05,71.02,71.05,86213.0,61.5273,61.5446,61.5186,61.5446,86213.0
2021-01-07 14:25:00,71.04,71.05,70.99,70.99,60125.0,61.5359,61.5446,61.4926,61.4926,60125.0
2021-01-07 14:30:00,70.99,71.04,70.99,71.03,38296.0,61.4926,61.5359,61.4926,61.5273,38296.0
2021-01-07 14:35:00,71.03,71.05,71.02,71.04,50428.0,61.5273,61.5446,61.5186,61.5359,50428.0
2021-01-07 14:40:00,71.04,71.07,71.03,71.06,23365.0,61.5359,61.5619,61.5273,61.5533,23365.0
2021-01-07 14:45:00,71.06,71.07,71.02,71.03,64415.0,61.5533,61.5619,61.5186,61.5273,64415.0
2021-01-07 14:50:00,71.03,71.07,71.02,71.07,23074.0,61.5273,61.5619,61.5186,61.5619,23074.0
2021-01-07 14:55:00,71.07,71.1,71.06,71.09,66769.0,61.5619,61.5879,61.5533,61.5793,66769.0
2021-01-07 15:00:00,71.09,71.13,71.08,71.13,67114.0,61.5793,61.6139,61.5706,61.6139,67114.0
2021-01-07 15:05:00,71.13,71.13,71.09,71.1,42847.0,61.6139,61.6139,61.5793,61.5879,42847.0
2021-01-07 15:10:00,71.1,71.11,71.03,71.06,77547.0,61.5879,61.5966,61.5273,61.5533,77547.0
2021-01-07 15:15:00,71.06,71.09,71.05,71.09,38709.0,61.5533,61.5793,61.5446,61.5793,38709.0
2021-01-07 15:20:00,71.09,71.14,71.07,71.14,232192.0,61.5793,61.6226,61.5619,61.6226,232192.0
2021-01-07 15:25:00,71.14,71.15,71.13,71.15,80338.0,61.6226,61.6312,61.6139,61.6312,80338.0
2021-01-07 15:30:00,71.14,71.15,71.11,71.12,87099.0,61.6226,61.6312,61.5966,61.6052,87099.0
2021-01-07 15:35:00,71.12,71.16,71.11,71.16,133324.0,61.6052,61.6399,61.5966,61.6399,133324.0
2021-01-07 15:40:00,71.16,71.16,71.12,71.16,56139.0,61.6399,61.6399,61.6052,61.6399,56139.0
2021-01-07 15:45:00,71.16,71.2,71.16,71.17,104113.0,61.6399,61.6745,61.6399,61.6486,104113.0
2021-01-07 15:50:00,71.18,71.22,71.16,71.21,305743.0,61.6572,61.6919,61.6399,61.6832,305743.0
2021-01-07 15:55:00,71.21,71.22,71.13,71.15,266360.0,61.6832,61.6919,61.6139,61.6312,266360.0
2021-01-08 09:30:00,71.64,71.77,71.63,71.7,111915.0,62.0557,62.1683,62.047,62.1077,111915.0
2021-01-08 09:35:00,71.73,71.73,71.57,71.58,73265.0,62.1336,62.1336,61.995,62.0037,73265.0
2021-01-08 09:40:00,71.59,71.67,71.58,71.65,82979.0,62.0124,62.0817,62.0037,62.0643,82979.0
2021-01-08 09:45:00,71.63,71.63,71.53,71.57,47873.0,62.047,62.047,61.9604,61.995,47873.0
2021-01-08 09:50:00,71.57,71.57,71.51,71.55,33829.0,61.995,61.995,61.9431,61.9777,33829.0
2021-01-08 09:55:00,71.56,71.59,71.52,71.56,38237.0,61.9864,62.0124,61.9517,61.9864,38237.0
2021-01-08 10:00:00,71.58,71.66,71.57,71.65,22700.0,62.0037,62.073,61.995,62.0643,22700.0
2021-01-08 10:05:00,71.66,71.67,71.62,71.63,36109.0,62.073,62.0817,62.0384,62.047,36109.0
2021-01-08 10:10:00,71.62,71.65,71.61,71.62,78936.0,62.0384,62.0643,62.0297,62.0384,78936.0
2021-01-08 10:15:00,71.61,71.62,71.55,71.57,47609.0,62.0297,62.0384,61.9777,61.995,47609.0
2021-01-08 10:20:00,71.57,71.57,71.41,71.42,99618.0,61.995,61.995,61.8564,61.8651,99618.0
2021-01-08 10:25:00,71.41,71.44,71.31,71.31,76484.0,61.8564,61.8824,61.7698,61.7698,76484.0
2021-01-08 10:30:00,71.32,71.41,71.31,71.38,22110.0,61.7785,61.8564,61.7698,61.8305,22110.0
2021-01-08 10:35:00,71.38,71.45,71.35,71.41,37473.0,61.8305,61.8911,61.8045,61.8564,37473.0
2021-01-08 10:40:00,71.41,71.48,71.41,71.48,230482.0,61.8564,61.9171,61.8564,61.9171,230482.0
2021-01-08 10:45:00,71.49,71.54,71.46,71.51,166676.0,61.9257,61.9691,61.8998,61.9431,166676.0
2021-01-08 10:50:00,71.51,71.53,71.5,71.51,45022.0,61.9431,61.9604,61.9344,61.9431,45022.0
2021-01-08 10:55:00,71.52,71.62,71.52,71.62,54991.0,61.9517,62.0384,61.9517,62.0384,54991.0
2021-01-08 11:00:00,71.61,71.64,71.59,71.62,117488.0,62.0297,62.0557,62.0124,62.0384,117488.0
2021-01-08 11:05:00,71.62,71.62,71.52,71.52,71077.0,62.0384,62.0384,61.9517,61.9517,71077.0
2021-01-08 11:10:00,71.53,71.54,71.47,71.48,69571.0,61.9604,61.9691,61.9084,61.9171,69571.0
2021-01-08 11:15:00,71.47,71.54,71.41,71.5,92509.0,61.9084,61.9691,61.8564,61.9344,92509.0
2021-01-08 11:20:00,71.5,71.53,71.41,71.46,103523.0,61.9344,61.9604,61.8564,61.8998,103523.0
2021-01-08 11:25:00,71.46,71.49,71.43,71.49,215765.0,61.8998,61.9257,61.8738,61.9257,215765.0
2021-01-08 11:30:00,71.49,71.59,71.44,71.59,122471.0,61.9257,62.0124,61.8824,62.0124,122471.0
2021-01-08 11:35:00,71.59,71.64,71.58,71.6,99639.0,62.0124,62.0557,62.0037,62.021,99639.0
2021-01-08 11:40:00,71.61,71.63,71.59,71.61,36169.0,62.0297,62.047,62.0124,62.0297,36169.0
2021-01-08 11:45:00,71.62,71.63,71.59,71.61,36445.0,62.0384,62.047,62.0124,62.0297,36445.0
2021-01-08 11:50:00,71.59,71.6,71.55,71.6,38658.0,62.0124,62.021,61.9777,62.021,38658.0
2021-01-08 11:55:00,71.6,71.62,71.58,71.59,97777.0,62.021,62.0384,62.0037,62.0124,97777.0
2021-01-08 12:00:00,71.6,71.6,71.46,71.48,31275.0,62.021,62.021,61.8998,61.9171,31275.0
2021-01-08 12:05:00,71.48,71.57,71.47,71.56,21882.0,61.9171,61.995,61.9084,61.9864,21882.0
2021-01-08 12:10:00,71.55,71.62,71.54,71.62,54897.0,61.9777,62.0384,61.9691,62.0384,54897.0
2021-01-08 12:15:00,71.62,71.63,71.59,71.59,108962.0,62.0384,62.047,62.0124,62.0124,108962.0
2021-01-08 12:20:00,71.59,71.6,71.57,71.58,21268.0,62.0124,62.021,61.995,62.0037,21268.0
2021-01-08 12:25:00,71.58,71.59,71.55,71.56,67081.0,62.0037,62.0124,61.9777,61.9864,67081.0
2021-01-08 12:30:00,71.56,71.57,71.52,71.53,49628.0,61.9864,61.995,61.9517,61.9604,49628.0
2021-01-08 12:35:00,71.53,71.56,71.52,71.53,47304.0,61.9604,61.9864,61.9517,61.9604,47304.0
2021-01-08 12:40:00,71.54,71.56,71.51,71.51,44566.0,61.9691,61.9864,61.9431,61.9431,44566.0
2021-01-08 12:45:00,71.52,71.52,71.44,71.45,45035.0,61.9517,61.9517,61.8824,61.8911,45035.0
2021-01-08 12:50:00,71.45,71.49,71.43,71.45,75182.0,61.8911,61.9257,61.8738,61.8911,75182.0
2021-01-08 12:55:00,71.46,71.48,71.42,71.45,31293.0,61.8998,61.9171,61.8651,61.8911,31293.0
2021-01-08 13:00:00,71.44,71.44,71.38,71.39,66117.0,61.8824,61.8824,61.8305,61.8391,66117.0
2021-01-08 13:05:00,71.39,71.42,71.37,71.37,49607.0,61.8391,61.8651,61.8218,61.8218,49607.0
2021-01-08 13:10:00,71.38,71.41,71.34,71.36,58145.0,61.8305,61.8564,61.7958,61.8131,58145.0
2021-01-08 13:15:00,71.36,71.37,71.23,71.24,128536.0,61.8131,61.8218,61.7005,61.7092,128536.0
2021-01-08 13:20:00,71.23,71.24,71.13,71.17,114186.0,61.7005,61.7092,61.6139,61.6486,114186.0
2021-01-08 13:25:00,71.17,71.24,71.17,71.23,47421.0,61.6486,61.7092,61.6486,61.7005,47421.0
2021-01-08 13:30:00,71.23,71.24,71.15,71.16,66757.0,61.7005,61.7092,61.6312,61.6399,66757.0
2021-01-08 13:35:00,71.14,71.19,71.07,71.14,135108.0,61.6226,61.6659,61.5619,61.6226,135108.0
2021-01-08 13:40:00,71.13,71.13,71.01,71.1,99805.0,61.6139,61.6139,61.51,61.5879,99805.0
2021-01-08 13:45:00,71.11,71.15,71.07,71.11,39590.0,61.5966,61.6312,61.5619,61.5966,39590.0
2021-01-08 13:50:00,71.11,71.19,71.11,71.18,116879.0,61.5966,61.6659,61.5966,61.6572,116879.0
2021-01-08 13:55:00,71.18,71.21,71.13,71.14,106081.0,61.6572,61.6832,61.6139,61.6226,106081.0
2021-01-08 14:00:00,71.17,71.24,71.16,71.22,88633.0,61.6486,61.7092,61.6399,61.6919,88633.0
2021-01-08 14:05:00,71.22,71.3,71.21,71.28,163383.0,61.6919,61.7612,61.6832,61.7438,163383.0
2021-01-08 14:10:00,71.27,71.32,71.26,71.27,61519.0,61.7352,61.7785,61.7265,61.7352,61519.0
2021-01-08 14:15:00,71.26,71.31,71.24,71.28,53928.0,61.7265,61.7698,61.7092,61.7438,53928.0
2021-01-08 14:20:00,71.28,71.3,71.24,71.26,134067.0,61.7438,61.7612,61.7092,61.7265,134067.0
2021-01-08 14:25:00,71.26,71.32,71.24,71.3,102768.0,61.7265,61.7785,61.7092,61.7612,102768.0
2021-01-08 14:30:00,71.31,71.34,71.28,71.31,94373.0,61.7698,61.7958,61.7438,61.7698,94373.0
2021-01-08 14:35:00,71.31,71.36,71.3,71.32,51873.0,61.7698,61.8131,61.7612,61.7785,51873.0
2021-01-08 14:40:00,71.33,71.33,71.24,71.25,64132.0,61.7872,61.7872,61.7092,61.7179,64132.0
2021-01-08 14:45:00,71.26,71.32,71.23,71.32,56497.0,61.7265,61.7785,61.7005,61.7785,56497.0
2021-01-08 14:50:00,71.33,71.41,71.32,71.35,57762.0,61.7872,61.8564,61.7785,61.8045,57762.0
2021-01-08 14:55:00,71.36,71.39,71.34,71.37,78090.0,61.8131,61.8391,61.7958,61.8218,78090.0
2021-01-08 15:00:00,71.37,71.43,71.36,71.39,53278.0,61.8218,61.8738,61.8131,61.8391,53278.0
2021-01-08 15:05:00,71.39,71.46,71.38,71.45,95758.0,61.8391,61.8998,61.8305,61.8911,95758.0
2021-01-08 15:10:00,71.45,71.46,71.42,71.43,51601.0,61.8911,61.8998,61.8651,61.8738,51601.0
2021-01-08 15:15:00,71.43,71.46,71.4,71.42,58365.0,61.8738,61.8998,61.8478,61.8651,58365.0
2021-01-08 15:20:00,71.42,71.46,71.39,71.45,67632.0,61.8651,61.8998,61.8391,61.8911,67632.0
2021-01-08 15:25:00,71.45,71.49,71.42,71.48,46549.0,61.8911,61.9257,61.8651,61.9171,46549.0
2021-01-08 15:30:00,71.48,71.53,71.44,71.53,99679.0,61.9171,61.9604,61.8824,61.9604,99679.0
2021-01-08 15:35:00,71.53,71.56,71.49,71.55,70733.0,61.9604,61.9864,61.9257,61.9777,70733.0
2021-01-08 15:40:00,71.55,71.57,71.53,71.56,119892.0,61.9777,61.995,61.9604,61.9864,119892.0
2021-01-08 15:45:00,71.58,71.61,71.56,71.59,114289.0,62.0037,62.0297,61.9864,62.0124,114289.0
2021-01-08 15:50:00,71.59,71.7,71.59,71.7,177853.0,62.0124,62.1077,62.0124,62.1077,177853.0
2021-01-08 15:55:00,71.7,71.75,71.69,71.73,501392.0,62.1077,62.151,62.099,62.1336,501392.0
2021-01-11 09:30:00,70.43,70.66,70.41,70.6,164601.0,61.0076,61.2068,60.9902,61.1548,164601.0
2021-01-11 09:35:00,70.61,70.62,70.45,70.57,103677.0,61.1635,61.1721,61.0249,61.1288,103677.0
2021-01-11 09:40:00,70.56,70.61,70.53,70.59,25728.0,61.1202,61.1635,61.0942,61.1462,25728.0
2021-01-11 09:45:00,70.6,70.64,70.55,70.57,92094.0,61.1548,61.1895,61.1115,61.1288,92094.0
2021-01-11 09:50:00,70.54,70.64,70.52,70.64,80451.0,61.1028,61.1895,61.0855,61.1895,80451.0
2021-01-11 09:55:00,70.63,70.69,70.61,70.65,73282.0,61.1808,61.2328,61.1635,61.1981,73282.0
2021-01-11 10:00:00,70.65,70.69,70.61,70.66,74249.0,61.1981,61.2328,61.1635,61.2068,74249.0
2021-01-11 10:05:00,70.66,70.71,70.62,70.69,493901.0,61.2068,61.2501,61.1721,61.2328,493901.0
2021-01-11 10:10:00,70.67,70.69,70.61,70.64,155597.0,61.2154,61.2328,61.1635,61.1895,155597.0
2021-01-11 10:15:00,70.65,70.73,70.62,70.71,37366.0,61.1981,61.2674,61.1721,61.2501,37366.0
2021-01-11 10:20:00,70.73,70.77,70.7,70.75,108103.0,61.2674,61.3021,61.2414,61.2847,108103.0
2021-01-11 10:25:00,70.77,70.79,70.72,70.77,40946.0,61.3021,61.3194,61.2588,61.3021,40946.0
2021-01-11 10:30:00,70.77,70.79,70.74,70.77,24681.0,61.3021,61.3194,61.2761,61.3021,24681.0
2021-01-11 10:35:00,70.77,70.77,70.68,70.7,21174.0,61.3021,61.3021,61.2241,61.2414,21174.0
2021-01-11 10:40:00,70.72,70.75,70.69,70.72,23608.0,61.2588,61.2847,61.2328,61.2588,23608.0
2021-01-11 10:45:00,70.71,70.71,70.64,70.65,27705.0,61.2501,61.2501,61.1895,61.1981,27705.0
2021-01-11 10:50:00,70.65,70.72,70.65,70.7,13994.0,61.1981,61.2588,61.1981,61.2414,13994.0
2021-01-11 10:55:00,70.69,70.78,70.69,70.77,17109.0,61.2328,61.3107,61.2328,61.3021,17109.0
2021-01-11 11:00:00,70.77,70.79,70.71,70.71,42839.0,61.3021,61.3194,61.2501,61.2501,42839.0
2021-01-11 11:05:00,70.72,70.74,70.68,70.7,173022.0,61.2588,61.2761,61.2241,61.2414,173022.0
2021-01-11 11:10:00,70.71,70.72,70.62,70.64,49367.0,61.2501,61.2588,61.1721,61.1895,49367.0
2021-01-11 11:15:00,70.66,70.72,70.65,70.71,75952.0,61.2068,61.2588,61.1981,61.2501,75952.0
2021-01-11 11:20:00,70.7,70.75,70.69,70.74,238046.0,61.2414,61.2847,61.2328,61.2761,238046.0
2021-01-11 11:25:00,70.75,70.83,70.74,70.8,34325.0,61.2847,61.354,61.2761,61.3281,34325.0
2021-01-11 11:30:00,70.8,70.8,70.74,70.79,84225.0,61.3281,61.3281,61.2761,61.3194,84225.0
2021-01-11 11:35:00,70.79,70.84,70.74,70.83,24439.0,61.3194,61.3627,61.2761,61.354,24439.0
2021-01-11 11:40:00,70.82,70.84,70.8,70.82,53116.0,61.3454,61.3627,61.3281,61.3454,53116.0
2021-01-11 11:45:00,70.82,70.86,70.8,70.83,43746.0,61.3454,61.38,61.3281,61.354,43746.0
2021-01-11 11:50:00,70.83,70.86,70.83,70.84,24145.0,61.354,61.38,61.354,61.3627,24145.0
2021-01-11 11:55:00,70.83,70.88,70.83,70.85,24252.0,61.354,61.3974,61.354,61.3714,24252.0
2021-01-11 12:00:00,70.85,70.88,70.83,70.87,28984.0,61.3714,61.3974,61.354,61.3887,28984.0
2021-01-11 12:05:00,70.88,70.89,70.84,70.88,58210.0,61.3974,61.406,61.3627,61.3974,58210.0
2021-01-11 12:10:00,70.89,70.9,70.85,70.87,39770.0,61.406,61.4147,61.3714,61.3887,39770.0
2021-01-11 12:15:00,70.86,70.89,70.85,70.86,13248.0,61.38,61.406,61.3714,61.38,13248.0
2021-01-11 12:20:00,70.87,70.88,70.85,70.87,17161.0,61.3887,61.3974,61.3714,61.3887,17161.0
2021-01-11 12:25:00,70.86,70.87,70.84,70.86,8820.0,61.38,61.3887,61.3627,61.38,8820.0
2021-01-11 12:30:00,70.87,70.93,70.87,70.92,40421.0,61.3887,61.4407,61.3887,61.432,40421.0
2021-01-11 12:35:00,70.92,70.96,70.92,70.92,15513.0,61.432,61.4667,61.432,61.432,15513.0
2021-01-11 12:40:00,70.93,70.93,70.89,70.92,46394.0,61.4407,61.4407,61.406,61.432,46394.0
2021-01-11 12:45:00,70.92,70.94,70.91,70.94,25299.0,61.432,61.4493,61.4233,61.4493,25299.0
2021-01-11 12:50:00,70.94,70.96,70.92,70.93,33434.0,61.4493,61.4667,61.432,61.4407,33434.0
2021-01-11 12:55:00,70.93,70.95,70.89,70.92,43126.0,61.4407,61.458,61.406,61.432,43126.0
2021-01-11 13:00:00,70.92,70.94,70.91,70.94,14735.0,61.432,61.4493,61.4233,61.4493,14735.0
2021-01-11 13:05:00,70.93,70.97,70.93,70.95,7312.0,61.4407,61.4753,61.4407,61.458,7312.0
2021-01-11 13:10:00,70.94,70.98,70.94,70.97,28893.0,61.4493,61.484,61.4493,61.4753,28893.0
2021-01-11 13:15:00,70.98,71.0,70.97,70.98,15963.0,61.484,61.5013,61.4753,61.484,15963.0
2021-01-11 13:20:00,70.98,70.98,70.94,70.97,43897.0,61.484,61.484,61.4493,61.4753,43897.0
2021-01-11 13:25:00,70.97,70.97,70.9,70.93,100489.0,61.4753,61.4753,61.4147,61.4407,100489.0
2021-01-11 13:30:00,70.92,70.94,70.91,70.93,34503.0,61.432,61.4493,61.4233,61.4407,34503.0
2021-01-11 13:35:00,70.92,70.93,70.9,70.91,20204.0,61.432,61.4407,61.4147,61.4233,20204.0
2021-01-11 13:40:00,70.91,70.91,70.86,70.87,23247.0,61.4233,61.4233,61.38,61.3887,23247.0
2021-01-11 13:45:00,70.87,70.87,70.79,70.81,25125.0,61.3887,61.3887,61.3194,61.3367,25125.0
2021-01-11 13:50:00,70.82,70.87,70.82,70.87,11709.0,61.3454,61.3887,61.3454,61.3887,11709.0
2021-01-11 13:55:00,70.87,70.89,70.84,70.84,63713.0,61.3887,61.406,61.3627,61.3627,63713.0
2021-01-11 14:00:00,70.84,70.85,70.8,70.84,58928.0,61.3627,61.3714,61.3281,61.3627,58928.0
2021-01-11 14:05:00,70.84,70.87,70.82,70.87,30814.0,61.3627,61.3887,61.3454,61.3887,30814.0
2021-01-11 14:10:00,70.86,70.89,70.85,70.87,29026.0,61.38,61.406,61.3714,61.3887,29026.0
2021-01-11 14:15:00,70.86,70.88,70.82,70.82,13692.0,61.38,61.3974,61.3454,61.3454,13692.0
2021-01-11 14:20:00,70.82,70.84,70.77,70.83,46486.0,61.3454,61.3627,61.3021,61.354,46486.0
2021-01-11 14:25:00,70.82,70.83,70.78,70.79,92233.0,61.3454,61.354,61.3107,61.3194,92233.0
2021-01-11 14:30:00,70.8,70.84,70.79,70.81,47123.0,61.3281,61.3627,61.3194,61.3367,47123.0
2021-01-11 14:35:00,70.8,70.82,70.77,70.8,216439.0,61.3281,61.3454,61.3021,61.3281,216439.0
2021-01-11 14:40:00,70.8,70.86,70.79,70.84,39249.0,61.3281,61.38,61.3194,61.3627,39249.0
2021-01-11 14:45:00,70.83,70.87,70.81,70.84,17145.0,61.354,61.3887,61.3367,61.3627,17145.0
2021-01-11 14:50:00,70.84,70.85,70.8,70.85,205490.0,61.3627,61.3714,61.3281,61.3714,205490.0
2021-01-11 14:55:00,70.84,70.89,70.84,70.88,91063.0,61.3627,61.406,61.3627,61.3974,91063.0
2021-01-11 15:00:00,70.88,70.89,70.84,70.86,315297.0,61.3974,61.406,61.3627,61.38,315297.0
2021-01-11 15:05:00,70.86,70.88,70.81,70.82,69536.0,61.38,61.3974,61.3367,61.3454,69536.0
2021-01-11 15:10:00,70.83,70.84,70.8,70.81,23178.0,61.354,61.3627,61.3281,61.3367,23178.0
2021-01-11 15:15:00,70.81,70.84,70.78,70.8,35622.0,61.3367,61.3627,61.3107,61.3281,35622.0
2021-01-11 15:20:00,70.8,70.81,70.75,70.78,64690.0,61.3281,61.3367,61.2847,61.3107,64690.0
2021-01-11 15:25:00,70.78,70.84,70.76,70.76,57895.0,61.3107,61.3627,61.2934,61.2934,57895.0
2021-01-11 15:30:00,70.77,70.85,70.76,70.82,75582.0,61.3021,61.3714,61.2934,61.3454,75582.0
2021-01-11 15:35:00,70.82,70.86,70.79,70.8,38631.0,61.3454,61.38,61.3194,61.3281,38631.0
2021-01-11 15:40:00,70.79,70.83,70.76,70.79,154439.0,61.3194,61.354,61.2934,61.3194,154439.0
2021-01-11 15:45:00,70.78,70.89,70.78,70.87,85582.0,61.3107,61.406,61.3107,61.3887,85582.0
2021-01-11 15:50:00,70.88,70.9,70.82,70.82,127977.0,61.3974,61.4147,61.3454,61.3454,127977.0
2021-01-11 15:55:00,70.82,70.82,70.74,70.77,273101.0,61.3454,61.3454,61.2761,61.3021,273101.0
2021-01-12 09:30:00,70.8,70.83,70.74,70.76,190489.0,61.3281,61.354,61.2761,61.2934,190489.0
2021-01-12 09:35:00,70.78,70.79,70.74,70.76,38773.0,61.3107,61.3194,61.2761,61.2934,38773.0
2021-01-12 09:40:00,70.74,70.8,70.7,70.73,21911.0,61.2761,61.3281,61.2414,61.2674,21911.0
2021-01-12 09:45:00,70.74,70.74,70.68,70.7,31233.0,61.2761,61.2761,61.2241,61.2414,31233.0
2021-01-12 09:50:00,70.7,70.71,70.59,70.71,78025.0,61.2414,61.2501,61.1462,61.2501,78025.0
2021-01-12 09:55:00,70.72,70.78,70.69,70.78,72699.0,61.2588,61.3107,61.2328,61.3107,72699.0
2021-01-12 10:00:00,70.76,70.79,70.73,70.77,70588.0,61.2934,61.3194,61.2674,61.3021,70588.0
2021-01-12 10:05:00,70.77,70.8,70.76,70.8,54221.0,61.3021,61.3281,61.2934,61.3281,54221.0
2021-01-12 10:10:00,70.81,70.84,70.78,70.79,32809.0,61.3367,61.3627,61.3107,61.3194,32809.0
2021-01-12 10:15:00,70.79,70.9,70.78,70.9,63728.0,61.3194,61.4147,61.3107,61.4147,63728.0
2021-01-12 10:20:00,70.88,70.95,70.88,70.94,17389.0,61.3974,61.458,61.3974,61.4493,17389.0
2021-01-12 10:25:00,70.94,70.96,70.87,70.88,54977.0,61.4493,61.4667,61.3887,61.3974,54977.0
2021-01-12 10:30:00,70.88,70.92,70.87,70.9,37243.0,61.3974,61.432,61.3887,61.4147,37243.0
2021-01-12 10:35:00,70.91,70.91,70.89,70.9,31535.0,61.4233,61.4233,61.406,61.4147,31535.0
2021-01-12 10:40:00,70.91,70.97,70.89,70.94,59501.0,61.4233,61.4753,61.406,61.4493,59501.0
2021-01-12 10:45:00,70.94,70.97,70.9,70.95,28925.0,61.4493,61.4753,61.4147,61.458,28925.0
2021-01-12 10:50:00,70.96,70.97,70.91,70.93,25482.0,61.4667,61.4753,61.4233,61.4407,25482.0
2021-01-12 10:55:00,70.95,70.96,70.92,70.92,68904.0,61.458,61.4667,61.432,61.432,68904.0
2021-01-12 11:00:00,70.92,70.97,70.9,70.95,73287.0,61.432,61.4753,61.4147,61.458,73287.0
2021-01-12 11:05:00,70.95,70.96,70.92,70.95,29665.0,61.458,61.4667,61.432,61.458,29665.0
2021-01-12 11:10:00,70.96,70.99,70.94,70.98,51731.0,61.4667,61.4926,61.4493,61.484,51731.0
2021-01-12 11:15:00,70.99,71.0,70.95,70.96,91776.0,61.4926,61.5013,61.458,61.4667,91776.0
2021-01-12 11:20:00,70.95,70.97,70.92,70.92,65543.0,61.458,61.4753,61.432,61.432,65543.0
2021-01-12 11:25:00,70.92,70.93,70.84,70.85,112178.0,61.432,61.4407,61.3627,61.3714,112178.0
2021-01-12 11:30:00,70.85,70.87,70.8,70.84,356336.0,61.3714,61.3887,61.3281,61.3627,356336.0
2021-01-12 11:35:00,70.85,70.85,70.78,70.81,113021.0,61.3714,61.3714,61.3107,61.3367,113021.0
2021-01-12 11:40:00,70.8,70.81,70.74,70.77,25567.0,61.3281,61.3367,61.2761,61.3021,25567.0
2021-01-12 11:45:00,70.77,70.77,70.73,70.75,63802.0,61.3021,61.3021,61.2674,61.2847,63802.0
2021-01-12 11:50:00,70.75,70.75,70.67,70.73,41525.0,61.2847,61.2847,61.2154,61.2674,41525.0
2021-01-12 11:55:00,70.74,70.82,70.72,70.82,394586.0,61.2761,61.3454,61.2588,61.3454,394586.0
2021-01-12 12:00:00,70.81,70.82,70.76,70.77,43668.0,61.3367,61.3454,61.2934,61.3021,43668.0
2021-01-12 12:05:00,70.77,70.77,70.65,70.67,102130.0,61.3021,61.3021,61.1981,61.2154,102130.0
2021-01-12 12:10:00,70.67,70.67,70.6,70.61,51578.0,61.2154,61.2154,61.1548,61.1635,51578.0
2021-01-12 12:15:00,70.6,70.67,70.56,70.67,69109.0,61.1548,61.2154,61.1202,61.2154,69109.0
2021-01-12 12:20:00,70.66,70.69,70.65,70.66,35145.0,61.2068,61.2328,61.1981,61.2068,35145.0
2021-01-12 12:25:00,70.67,70.76,70.67,70.75,33556.0,61.2154,61.2934,61.2154,61.2847,33556.0
2021-01-12 12:30:00,70.74,70.74,70.69,70.71,56017.0,61.2761,61.2761,61.2328,61.2501,56017.0
2021-01-12 12:35:00,70.71,70.74,70.7,70.73,60578.0,61.2501,61.2761,61.2414,61.2674,60578.0
2021-01-12 12:40:00,70.74,70.76,70.71,70.71,4333619.0,61.2761,61.2934,61.2501,61.2501,4333619.0
2021-01-12 12:45:00,70.76,70.77,70.73,70.77,9484.0,61.2934,61.3021,61.2674,61.3021,9484.0
2021-01-12 12:50:00,70.77,70.8,70.76,70.8,60061.0,61.3021,61.3281,61.2934,61.3281,60061.0
2021-01-12 12:55:00,70.8,70.81,70.77,70.78,34280.0,61.3281,61.3367,61.3021,61.3107,34280.0
2021-01-12 13:00:00,70.78,70.81,70.76,70.79,102357.0,61.3107,61.3367,61.2934,61.3194,102357.0
2021-01-12 13:05:00,70.8,70.81,70.76,70.78,11139.0,61.3281,61.3367,61.2934,61.3107,11139.0
2021-01-12 13:10:00,70.79,70.85,70.79,70.84,26703.0,61.3194,61.3714,61.3194,61.3627,26703.0
2021-01-12 13:15:00,70.83,70.84,70.81,70.81,25821.0,61.354,61.3627,61.3367,61.3367,25821.0
2021-01-12 13:20:00,70.81,70.81,70.78,70.8,47269.0,61.3367,61.3367,61.3107,61.3281,47269.0
2021-01-12 13:25:00,70.8,70.89,70.79,70.89,68867.0,61.3281,61.406,61.3194,61.406,68867.0
2021-01-12 13:30:00,70.89,70.96,70.88,70.95,164768.0,61.406,61.4667,61.3974,61.458,164768.0
2021-01-12 13:35:00,70.95,70.97,70.93,70.95,41519.0,61.458,61.4753,61.4407,61.458,41519.0
2021-01-12 13:40:00,70.95,70.95,70.92,70.93,33629.0,61.458,61.458,61.432,61.4407,33629.0
2021-01-12 13:45:00,70.92,70.93,70.9,70.91,39795.0,61.432,61.4407,61.4147,61.4233,39795.0
2021-01-12 13:50:00,70.9,70.94,70.89,70.9,17461.0,61.4147,61.4493,61.406,61.4147,17461.0
2021-01-12 13:55:00,70.9,70.94,70.9,70.92,92011.0,61.4147,61.4493,61.4147,61.432,92011.0
2021-01-12 14:00:00,70.91,70.98,70.91,70.97,70952.0,61.4233,61.484,61.4233,61.4753,70952.0
2021-01-12 14:05:00,70.97,70.98,70.94,70.95,34840.0,61.4753,61.484,61.4493,61.458,34840.0
2021-01-12 14:10:00,70.96,70.98,70.95,70.97,28423.0,61.4667,61.484,61.458,61.4753,28423.0
2021-01-12 14:15:00,70.97,70.99,70.95,70.98,118017.0,61.4753,61.4926,61.458,61.484,118017.0
2021-01-12 14:20:00,71.0,71.01,70.97,71.0,57301.0,61.5013,61.51,61.4753,61.5013,57301.0
2021-01-12 14:25:00,71.01,71.01,70.99,71.01,28627.0,61.51,61.51,61.4926,61.51,28627.0
2021-01-12 14:30:00,71.0,71.08,70.99,71.06,108953.0,61.5013,61.5706,61.4926,61.5533,108953.0
2021-01-12 14:35:00,71.06,71.07,71.0,71.05,140316.0,61.5533,61.5619,61.5013,61.5446,140316.0
2021-01-12 14:40:00,71.04,71.05,70.98,70.99,148640.0,61.5359,61.5446,61.484,61.4926,148640.0
2021-01-12 14:45:00,71.0,71.04,70.96,71.02,127212.0,61.5013,61.5359,61.4667,61.5186,127212.0
2021-01-12 14:50:00,71.02,71.02,70.95,70.98,76040.0,61.5186,61.5186,61.458,61.484,76040.0
2021-01-12 14:55:00,70.97,71.01,70.96,71.0,146960.0,61.4753,61.51,61.4667,61.5013,146960.0
2021-01-12 15:00:00,71.01,71.07,71.0,71.06,114971.0,61.51,61.5619,61.5013,61.5533,114971.0
2021-01-12 15:05:00,71.06,71.07,71.02,71.05,114247.0,61.5533,61.5619,61.5186,61.5446,114247.0
2021-01-12 15:10:00,71.05,71.06,71.02,71.02,146376.0,61.5446,61.5533,61.5186,61.5186,146376.0
2021-01-12 15:15:00,71.03,71.04,70.99,71.04,132750.0,61.5273,61.5359,61.4926,61.5359,132750.0
2021-01-12 15:20:00,71.04,71.09,71.04,71.06,151809.0,61.5359,61.5793,61.5359,61.5533,151809.0
2021-01-12 15:25:00,71.06,71.06,71.02,71.02,147840.0,61.5533,61.5533,61.5186,61.5186,147840.0
2021-01-12 15:30:00,71.03,71.04,71.02,71.03,111965.0,61.5273,61.5359,61.5186,61.5273,111965.0
2021-01-12 15:35:00,71.03,71.04,71.0,71.02,100096.0,61.5273,61.5359,61.5013,61.5186,100096.0
2021-01-12 15:40:00,71.02,71.04,71.02,71.03,129580.0,61.5186,61.5359,61.5186,61.5273,129580.0
2021-01-12 15:45:00,71.03,71.09,71.02,71.08,177322.0,61.5273,61.5793,61.5186,61.5706,177322.0
2021-01-12 15:50:00,71.08,71.12,71.05,71.11,461911.0,61.5706,61.6052,61.5446,61.5966,461911.0
2021-01-12 15:55:00,71.1,71.16,71.09,71.09,247248.0,61.5879,61.6399,61.5793,61.5793,247248.0
2021-01-13 09:30:00,71.05,71.07,70.98,71.03,252499.0,61.5446,61.5619,61.484,61.5273,252499.0
2021-01-13 09:35:00,71.01,71.09,71.01,71.05,43727.0,61.51,61.5793,61.51,61.5446,43727.0
2021-01-13 09:40:00,71.05,71.08,71.04,71.05,64544.0,61.5446,61.5706,61.5359,61.5446,64544.0
2021-01-13 09:45:00,71.05,71.11,71.04,71.06,35113.0,61.5446,61.5966,61.5359,61.5533,35113.0
2021-01-13 09:50:00,71.07,71.12,71.07,71.08,34651.0,61.5619,61.6052,61.5619,61.5706,34651.0
2021-01-13 09:55:00,71.08,71.09,71.05,71.07,48150.0,61.5706,61.5793,61.5446,61.5619,48150.0
2021-01-13 10:00:00,71.06,71.07,70.96,70.96,65307.0,61.5533,61.5619,61.4667,61.4667,65307.0
2021-01-13 10:05:00,70.95,71.07,70.95,71.06,26617.0,61.458,61.5619,61.458,61.5533,26617.0
2021-01-13 10:10:00,71.07,71.12,71.06,71.12,43393.0,61.5619,61.6052,61.5533,61.6052,43393.0
2021-01-13 10:15:00,71.12,71.17,71.12,71.16,21613.0,61.6052,61.6486,61.6052,61.6399,21613.0
2021-01-13 10:20:00,71.17,71.2,71.14,71.19,45277.0,61.6486,61.6745,61.6226,61.6659,45277.0
2021-01-13 10:25:00,71.19,71.2,71.16,71.18,28274.0,61.6659,61.6745,61.6399,61.6572,28274.0
2021-01-13 10:30:00,71.19,71.19,71.14,71.16,72314.0,61.6659,61.6659,61.6226,61.6399,72314.0
2021-01-13 10:35:00,71.16,71.19,71.14,71.17,223107.0,61.6399,61.6659,61.6226,61.6486,223107.0
2021-01-13 10:40:00,71.17,71.18,71.1,71.11,248365.0,61.6486,61.6572,61.5879,61.5966,248365.0
2021-01-13 10:45:00,71.12,71.15,71.11,71.12,38731.0,61.6052,61.6312,61.5966,61.6052,38731.0
2021-01-13 10:50:00,71.13,71.14,71.09,71.14,49374.0,61.6139,61.6226,61.5793,61.6226,49374.0
2021-01-13 10:55:00,71.12,71.13,71.1,71.12,41983.0,61.6052,61.6139,61.5879,61.6052,41983.0
2021-01-13 11:00:00,71.13,71.13,71.07,71.07,107670.0,61.6139,61.6139,61.5619,61.5619,107670.0
2021-01-13 11:05:00,71.08,71.11,71.07,71.09,44385.0,61.5706,61.5966,61.5619,61.5793,44385.0
2021-01-13 11:10:00,71.1,71.1,71.03,71.05,69752.0,61.5879,61.5879,61.5273,61.5446,69752.0
2021-01-13 11:15:00,71.06,71.06,71.0,71.01,26181.0,61.5533,61.5533,61.5013,61.51,26181.0
2021-01-13 11:20:00,71.02,71.07,71.01,71.06,39727.0,61.5186,61.5619,61.51,61.5533,39727.0
2021-01-13 11:25:00,71.06,71.08,71.04,71.04,81042.0,61.5533,61.5706,61.5359,61.5359,81042.0
2021-01-13 11:30:00,71.04,71.04,71.01,71.02,83158.0,61.5359,61.5359,61.51,61.5186,83158.0
2021-01-13 11:35:00,71.01,71.07,71.0,71.07,55485.0,61.51,61.5619,61.5013,61.5619,55485.0
2021-01-13 11:40:00,71.06,71.1,71.05,71.1,76635.0,61.5533,61.5879,61.5446,61.5879,76635.0
2021-01-13 11:45:00,71.09,71.09,71.05,71.06,44562.0,61.5793,61.5793,61.5446,61.5533,44562.0
2021-01-13 11:50:00,71.06,71.07,71.03,71.06,77370.0,61.5533,61.5619,61.5273,61.5533,77370.0
2021-01-13 11:55:00,71.06,71.08,71.05,71.07,50850.0,61.5533,61.5706,61.5446,61.5619,50850.0
2021-01-13 12:00:00,71.06,71.07,71.03,71.03,698525.0,61.5533,61.5619,61.5273,61.5273,698525.0
2021-01-13 12:05:00,71.03,71.04,71.0,71.01,24104.0,61.5273,61.5359,61.5013,61.51,24104.0
2021-01-13 12:10:00,71.0,71.02,70.98,70.98,28028.0,61.5013,61.5186,61.484,61.484,28028.0
2021-01-13 12:15:00,70.98,71.0,70.88,70.88,57464.0,61.484,61.5013,61.3974,61.3974,57464.0
2021-01-13 12:20:00,70.88,70.94,70.88,70.94,25292.0,61.3974,61.4493,61.3974,61.4493,25292.0
2021-01-13 12:25:00,70.93,71.03,70.93,71.03,48006.0,61.4407,61.5273,61.4407,61.5273,48006.0
2021-01-13 12:30:00,71.03,71.05,70.99,71.0,20597.0,61.5273,61.5446,61.4926,61.5013,20597.0
2021-01-13 12:35:00,70.99,71.03,70.98,71.02,30208.0,61.4926,61.5273,61.484,61.5186,30208.0
2021-01-13 12:40:00,71.03,71.07,71.02,71.06,38922.0,61.5273,61.5619,61.5186,61.5533,38922.0
2021-01-13 12:45:00,71.07,71.11,71.06,71.1,32307.0,61.5619,61.5966,61.5533,61.5879,32307.0
2021-01-13 12:50:00,71.11,71.15,71.09,71.15,14835.0,61.5966,61.6312,61.5793,61.6312,14835.0
2021-01-13 12:55:00,71.14,71.15,71.11,71.13,33270.0,61.6226,61.6312,61.5966,61.6139,33270.0
2021-01-13 13:00:00,71.12,71.17,71.11,71.17,57061.0,61.6052,61.6486,61.5966,61.6486,57061.0
2021-01-13 13:05:00,71.17,71.18,71.13,71.16,56355.0,61.6486,61.6572,61.6139,61.6399,56355.0
2021-01-13 13:10:00,71.16,71.17,71.15,71.17,82021.0,61.6399,61.6486,61.6312,61.6486,82021.0
2021-01-13 13:15:00,71.17,71.18,71.13,71.14,40892.0,61.6486,61.6572,61.6139,61.6226,40892.0
2021-01-13 13:20:00,71.14,71.14,71.1,71.13,117338.0,61.6226,61.6226,61.5879,61.6139,117338.0
2021-01-13 13:25:00,71.13,71.14,71.11,71.13,86637.0,61.6139,61.6226,61.5966,61.6139,86637.0
2021-01-13 13:30:00,71.13,71.14,71.12,71.14,44213.0,61.6139,61.6226,61.6052,61.6226,44213.0
2021-01-13 13:35:00,71.13,71.16,71.13,71.14,66214.0,61.6139,61.6399,61.6139,61.6226,66214.0
2021-01-13 13:40:00,71.13,71.14,71.09,71.12,98945.0,61.6139,61.6226,61.5793,61.6052,98945.0
2021-01-13 13:45:00,71.12,71.12,71.08,71.09,42063.0,61.6052,61.6052,61.5706,61.5793,42063.0
2021-01-13 13:50:00,71.09,71.12,71.08,71.12,50130.0,61.5793,61.6052,61.5706,61.6052,50130.0
2021-01-13 13:55:00,71.12,71.13,71.11,71.12,111811.0,61.6052,61.6139,61.5966,61.6052,111811.0
2021-01-13 14:00:00,71.12,71.18,71.06,71.15,510209.0,61.6052,61.6572,61.5533,61.6312,510209.0
2021-01-13 14:05:00,71.15,71.15,71.11,71.13,57753.0,61.6312,61.6312,61.5966,61.6139,57753.0
2021-01-13 14:10:00,71.13,71.15,71.11,71.15,122370.0,61.6139,61.6312,61.5966,61.6312,122370.0
2021-01-13 14:15:00,71.15,71.16,71.13,71.16,49173.0,61.6312,61.6399,61.6139,61.6399,49173.0
2021-01-13 14:20:00,71.15,71.15,71.1,71.12,37689.0,61.6312,61.6312,61.5879,61.6052,37689.0
2021-01-13 14:25:00,71.12,71.14,71.12,71.14,66281.0,61.6052,61.6226,61.6052,61.6226,66281.0
2021-01-13 14:30:00,71.14,71.17,71.13,71.16,160909.0,61.6226,61.6486,61.6139,61.6399,160909.0
2021-01-13 14:35:00,71.17,71.17,71.14,71.15,48248.0,61.6486,61.6486,61.6226,61.6312,48248.0
2021-01-13 14:40:00,71.16,71.17,71.09,71.1,63541.0,61.6399,61.6486,61.5793,61.5879,63541.0
2021-01-13 14:45:00,71.1,71.12,71.09,71.1,51740.0,61.5879,61.6052,61.5793,61.5879,51740.0
2021-01-13 14:50:00,71.11,71.13,71.1,71.12,72906.0,61.5966,61.6139,61.5879,61.6052,72906.0
2021-01-13 14:55:00,71.11,71.13,71.06,71.11,123565.0,61.5966,61.6139,61.5533,61.5966,123565.0
2021-01-13 15:00:00,71.1,71.12,71.08,71.09,72504.0,61.5879,61.6052,61.5706,61.5793,72504.0
2021-01-13 15:05:00,71.09,71.09,71.02,71.03,122082.0,61.5793,61.5793,61.5186,61.5273,122082.0
2021-01-13 15:10:00,71.03,71.07,71.02,71.06,95150.0,61.5273,61.5619,61.5186,61.5533,95150.0
2021-01-13 15:15:00,71.06,71.07,71.03,71.05,40019.0,61.5533,61.5619,61.5273,61.5446,40019.0
2021-01-13 15:20:00,71.05,71.06,71.02,71.03,88813.0,61.5446,61.5533,61.5186,61.5273,88813.0
2021-01-13 15:25:00,71.03,71.04,70.98,70.99,87776.0,61.5273,61.5359,61.484,61.4926,87776.0
2021-01-13 15:30:00,70.99,71.03,70.98,71.03,200087.0,61.4926,61.5273,61.484,61.5273,200087.0
2021-01-13 15:35:00,71.03,71.03,70.98,70.98,162430.0,61.5273,61.5273,61.484,61.484,162430.0
2021-01-13 15:40:00,70.99,71.01,70.98,71.01,121552.0,61.4926,61.51,61.484,61.51,121552.0
2021-01-13 15:45:00,71.01,71.04,71.0,71.02,147327.0,61.51,61.5359,61.5013,61.5186,147327.0
2021-01-13 15:50:00,71.02,71.03,70.98,71.0,85483.0,61.5186,61.5273,61.484,61.5013,85483.0
2021-01-13 15:55:00,71.0,71.03,70.97,71.0,915775.0,61.5013,61.5273,61.4753,61.5013,915775.0
2021-01-14 09:30:00,71.18,71.26,71.18,71.23,164460.0,61.6572,61.7265,61.6572,61.7005,164460.0
2021-01-14 09:35:00,71.23,71.32,71.22,71.31,140152.0,61.7005,61.7785,61.6919,61.7698,140152.0
2021-01-14 09:40:00,71.31,71.33,71.27,71.29,128903.0,61.7698,61.7872,61.7352,61.7525,128903.0
2021-01-14 09:45:00,71.3,71.34,71.25,71.34,82503.0,61.7612,61.7958,61.7179,61.7958,82503.0
2021-01-14 09:50:00,71.34,71.37,71.29,71.31,59111.0,61.7958,61.8218,61.7525,61.7698,59111.0
2021-01-14 09:55:00,71.31,71.35,71.31,71.34,101885.0,61.7698,61.8045,61.7698,61.7958,101885.0
2021-01-14 10:00:00,71.33,71.39,71.31,71.37,64889.0,61.7872,61.8391,61.7698,61.8218,64889.0
2021-01-14 10:05:00,71.37,71.42,71.33,71.34,766294.0,61.8218,61.8651,61.7872,61.7958,766294.0
2021-01-14 10:10:00,71.35,71.38,71.33,71.36,97114.0,61.8045,61.8305,61.7872,61.8131,97114.0
2021-01-14 10:15:00,71.36,71.42,71.36,71.41,59992.0,61.8131,61.8651,61.8131,61.8564,59992.0
2021-01-14 10:20:00,71.41,71.43,71.39,71.41,138389.0,61.8564,61.8738,61.8391,61.8564,138389.0
2021-01-14 10:25:00,71.39,71.42,71.39,71.39,52000.0,61.8391,61.8651,61.8391,61.8391,52000.0
2021-01-14 10:30:00,71.39,71.43,71.37,71.41,55282.0,61.8391,61.8738,61.8218,61.8564,55282.0
2021-01-14 10:35:00,71.42,71.43,71.38,71.4,101566.0,61.8651,61.8738,61.8305,61.8478,101566.0
2021-01-14 10:40:00,71.41,71.43,71.4,71.42,35747.0,61.8564,61.8738,61.8478,61.8651,35747.0
2021-01-14 10:45:00,71.41,71.43,71.39,71.41,74166.0,61.8564,61.8738,61.8391,61.8564,74166.0
2021-01-14 10:50:00,71.42,71.45,71.4,71.43,67931.0,61.8651,61.8911,61.8478,61.8738,67931.0
2021-01-14 10:55:00,71.42,71.43,71.38,71.42,69619.0,61.8651,61.8738,61.8305,61.8651,69619.0
2021-01-14 11:00:00,71.41,71.42,71.38,71.38,107192.0,61.8564,61.8651,61.8305,61.8305,107192.0
2021-01-14 11:05:00,71.38,71.43,71.38,71.42,275365.0,61.8305,61.8738,61.8305,61.8651,275365.0
2021-01-14 11:10:00,71.42,71.5,71.42,71.5,113162.0,61.8651,61.9344,61.8651,61.9344,113162.0
2021-01-14 11:15:00,71.49,71.51,71.46,71.48,179197.0,61.9257,61.9431,61.8998,61.9171,179197.0
2021-01-14 11:20:00,71.48,71.51,71.47,71.49,217233.0,61.9171,61.9431,61.9084,61.9257,217233.0
2021-01-14 11:25:00,71.49,71.52,71.48,71.52,68677.0,61.9257,61.9517,61.9171,61.9517,68677.0
2021-01-14 11:30:00,71.52,71.55,71.48,71.54,97330.0,61.9517,61.9777,61.9171,61.9691,97330.0
2021-01-14 11:35:00,71.53,71.54,71.47,71.48,444709.0,61.9604,61.9691,61.9084,61.9171,444709.0
2021-01-14 11:40:00,71.47,71.54,71.47,71.53,97662.0,61.9084,61.9691,61.9084,61.9604,97662.0
2021-01-14 11:45:00,71.53,71.57,71.52,71.55,276723.0,61.9604,61.995,61.9517,61.9777,276723.0
2021-01-14 11:50:00,71.55,71.59,71.54,71.58,101401.0,61.9777,62.0124,61.9691,62.0037,101401.0
2021-01-14 11:55:00,71.58,71.59,71.56,71.56,62356.0,62.0037,62.0124,61.9864,61.9864,62356.0
2021-01-14 12:00:00,71.56,71.6,71.56,71.59,39323.0,61.9864,62.021,61.9864,62.0124,39323.0
2021-01-14 12:05:00,71.58,71.6,71.56,71.56,52971.0,62.0037,62.021,61.9864,61.9864,52971.0
2021-01-14 12:10:00,71.56,71.58,71.54,71.58,193225.0,61.9864,62.0037,61.9691,62.0037,193225.0
2021-01-14 12:15:00,71.58,71.6,71.57,71.58,81859.0,62.0037,62.021,61.995,62.0037,81859.0
2021-01-14 12:20:00,71.57,71.59,71.56,71.56,64823.0,61.995,62.0124,61.9864,61.9864,64823.0
2021-01-14 12:25:00,71.56,71.58,71.56,71.57,45154.0,61.9864,62.0037,61.9864,61.995,45154.0
2021-01-14 12:30:00,71.58,71.6,71.57,71.57,985480.0,62.0037,62.021,61.995,61.995,985480.0
2021-01-14 12:35:00,71.57,71.57,71.51,71.52,135433.0,61.995,61.995,61.9431,61.9517,135433.0
2021-01-14 12:40:00,71.52,71.54,71.5,71.52,169590.0,61.9517,61.9691,61.9344,61.9517,169590.0
2021-01-14 12:45:00,71.52,71.55,71.5,71.54,124971.0,61.9517,61.9777,61.9344,61.9691,124971.0
2021-01-14 12:50:00,71.55,71.64,71.55,71.64,92461.0,61.9777,62.0557,61.9777,62.0557,92461.0
2021-01-14 12:55:00,71.64,71.69,71.63,71.64,96932.0,62.0557,62.099,62.047,62.0557,96932.0
2021-01-14 13:00:00,71.64,71.65,71.62,71.64,520599.0,62.0557,62.0643,62.0384,62.0557,520599.0
2021-01-14 13:05:00,71.64,71.67,71.63,71.67,59537.0,62.0557,62.0817,62.047,62.0817,59537.0
2021-01-14 13:10:00,71.67,71.67,71.61,71.62,71649.0,62.0817,62.0817,62.0297,62.0384,71649.0
2021-01-14 13:15:00,71.62,71.62,71.57,71.59,37888.0,62.0384,62.0384,61.995,62.0124,37888.0
2021-01-14 13:20:00,71.58,71.7,71.55,71.6,527215.0,62.0037,62.1077,61.9777,62.021,527215.0
2021-01-14 13:25:00,71.6,71.6,71.54,71.57,132279.0,62.021,62.021,61.9691,61.995,132279.0
2021-01-14 13:30:00,71.56,71.6,71.53,71.58,839182.0,61.9864,62.021,61.9604,62.0037,839182.0
2021-01-14 13:35:00,71.58,71.59,71.56,71.58,896200.0,62.0037,62.0124,61.9864,62.0037,896200.0
2021-01-14 13:40:00,71.58,71.6,71.57,71.58,51506.0,62.0037,62.021,61.995,62.0037,51506.0
2021-01-14 13:45:00,71.58,71.6,71.57,71.58,180402.0,62.0037,62.021,61.995,62.0037,180402.0
2021-01-14 13:50:00,71.59,71.61,71.56,71.56,40854.0,62.0124,62.0297,61.9864,61.9864,40854.0
2021-01-14 13:55:00,71.56,71.58,71.52,71.53,151457.0,61.9864,62.0037,61.9517,61.9604,151457.0
2021-01-14 14:00:00,71.53,71.57,71.51,71.56,206295.0,61.9604,61.995,61.9431,61.9864,206295.0
2021-01-14 14:05:00,71.56,71.57,71.54,71.56,95843.0,61.9864,61.995,61.9691,61.9864,95843.0
2021-01-14 14:10:00,71.57,71.58,71.55,71.57,48419.0,61.995,62.0037,61.9777,61.995,48419.0
2021-01-14 14:15:00,71.57,71.61,71.57,71.59,41497.0,61.995,62.0297,61.995,62.0124,41497.0
2021-01-14 14:20:00,71.59,71.59,71.55,71.55,56844.0,62.0124,62.0124,61.9777,61.9777,56844.0
2021-01-14 14:25:00,71.56,71.56,71.51,71.55,78628.0,61.9864,61.9864,61.9431,61.9777,78628.0
2021-01-14 14:30:00,71.54,71.58,71.53,71.57,82352.0,61.9691,62.0037,61.9604,61.995,82352.0
2021-01-14 14:35:00,71.57,71.59,71.55,71.56,62749.0,61.995,62.0124,61.9777,61.9864,62749.0
2021-01-14 14:40:00,71.56,71.58,71.55,71.56,43091.0,61.9864,62.0037,61.9777,61.9864,43091.0
2021-01-14 14:45:00,71.56,71.57,71.55,71.56,53544.0,61.9864,61.995,61.9777,61.9864,53544.0
2021-01-14 14:50:00,71.55,71.57,71.54,71.54,61933.0,61.9777,61.995,61.9691,61.9691,61933.0
2021-01-14 14:55:00,71.54,71.56,71.52,71.56,150873.0,61.9691,61.9864,61.9517,61.9864,150873.0
2021-01-14 15:00:00,71.56,71.59,71.54,71.56,62252.0,61.9864,62.0124,61.9691,61.9864,62252.0
2021-01-14 15:05:00,71.56,71.58,71.54,71.56,74012.0,61.9864,62.0037,61.9691,61.9864,74012.0
2021-01-14 15:10:00,71.56,71.57,71.51,71.53,117181.0,61.9864,61.995,61.9431,61.9604,117181.0
2021-01-14 15:15:00,71.53,71.54,71.44,71.45,289666.0,61.9604,61.9691,61.8824,61.8911,289666.0
2021-01-14 15:20:00,71.45,71.52,71.45,71.5,232856.0,61.8911,61.9517,61.8911,61.9344,232856.0
2021-01-14 15:25:00,71.49,71.5,71.45,71.5,464812.0,61.9257,61.9344,61.8911,61.9344,464812.0
2021-01-14 15:30:00,71.49,71.55,71.48,71.52,145031.0,61.9257,61.9777,61.9171,61.9517,145031.0
2021-01-14 15:35:00,71.53,71.55,71.5,71.55,66350.0,61.9604,61.9777,61.9344,61.9777,66350.0
2021-01-14 15:40:00,71.55,71.56,71.54,71.56,220930.0,61.9777,61.9864,61.9691,61.9864,220930.0
2021-01-14 15:45:00,71.55,71.55,71.49,71.5,163654.0,61.9777,61.9777,61.9257,61.9344,163654.0
2021-01-14 15:50:00,71.5,71.51,71.46,71.48,399149.0,61.9344,61.9431,61.8998,61.9171,399149.0
2021-01-14 15:55:00,71.48,71.54,71.44,71.53,553108.0,61.9171,61.9691,61.8824,61.9604,553108.0
2021-01-15 09:30:00,70.63,70.73,70.61,70.73,100782.0,61.1808,61.2674,61.1635,61.2674,100782.0
2021-01-15 09:35:00,70.73,70.73,70.66,70.66,243731.0,61.2674,61.2674,61.2068,61.2068,243731.0
2021-01-15 09:40:00,70.66,70.73,70.61,70.7,61044.0,61.2068,61.2674,61.1635,61.2414,61044.0
2021-01-15 09:45:00,70.71,70.75,70.68,70.68,88783.0,61.2501,61.2847,61.2241,61.2241,88783.0
2021-01-15 09:50:00,70.69,70.7,70.65,70.66,34853.0,61.2328,61.2414,61.1981,61.2068,34853.0
2021-01-15 09:55:00,70.65,70.65,70.55,70.6,123066.0,61.1981,61.1981,61.1115,61.1548,123066.0
2021-01-15 10:00:00,70.6,70.64,70.49,70.49,211497.0,61.1548,61.1895,61.0595,61.0595,211497.0
2021-01-15 10:05:00,70.5,70.5,70.19,70.2,368125.0,61.0682,61.0682,60.7997,60.8083,368125.0
2021-01-15 10:10:00,70.2,70.34,70.18,70.33,134960.0,60.8083,60.9296,60.791,60.9209,134960.0
2021-01-15 10:15:00,70.28,70.33,70.18,70.2,99902.0,60.8776,60.9209,60.791,60.8083,99902.0
2021-01-15 10:20:00,70.2,70.23,70.03,70.03,87266.0,60.8083,60.8343,60.6611,60.6611,87266.0
2021-01-15 10:25:00,70.02,70.2,70.01,70.16,94138.0,60.6524,60.8083,60.6437,60.7737,94138.0
2021-01-15 10:30:00,70.17,70.29,70.09,70.28,115735.0,60.7823,60.8863,60.713,60.8776,115735.0
2021-01-15 10:35:00,70.29,70.33,70.25,70.31,59346.0,60.8863,60.9209,60.8516,60.9036,59346.0
2021-01-15 10:40:00,70.31,70.36,70.3,70.36,62931.0,60.9036,60.9469,60.8949,60.9469,62931.0
2021-01-15 10:45:00,70.36,70.38,70.31,70.34,30977.0,60.9469,60.9642,60.9036,60.9296,30977.0
2021-01-15 10:50:00,70.34,70.38,70.32,70.34,45142.0,60.9296,60.9642,60.9123,60.9296,45142.0
2021-01-15 10:55:00,70.33,70.38,70.28,70.38,67599.0,60.9209,60.9642,60.8776,60.9642,67599.0
2021-01-15 11:00:00,70.39,70.39,70.29,70.3,117262.0,60.9729,60.9729,60.8863,60.8949,117262.0
2021-01-15 11:05:00,70.31,70.36,70.26,70.33,58744.0,60.9036,60.9469,60.8603,60.9209,58744.0
2021-01-15 11:10:00,70.34,70.39,70.28,70.36,57656.0,60.9296,60.9729,60.8776,60.9469,57656.0
2021-01-15 11:15:00,70.36,70.41,70.28,70.4,91587.0,60.9469,60.9902,60.8776,60.9816,91587.0
2021-01-15 11:20:00,70.41,70.43,70.36,70.37,80603.0,60.9902,61.0076,60.9469,60.9556,80603.0
2021-01-15 11:25:00,70.38,70.54,70.37,70.5,132780.0,60.9642,61.1028,60.9556,61.0682,132780.0
2021-01-15 11:30:00,70.49,70.54,70.47,70.54,232925.0,61.0595,61.1028,61.0422,61.1028,232925.0
2021-01-15 11:35:00,70.55,70.55,70.5,70.53,470883.0,61.1115,61.1115,61.0682,61.0942,470883.0
2021-01-15 11:40:00,70.54,70.56,70.52,70.52,61477.0,61.1028,61.1202,61.0855,61.0855,61477.0
2021-01-15 11:45:00,70.55,70.57,70.52,70.52,35885.0,61.1115,61.1288,61.0855,61.0855,35885.0
2021-01-15 11:50:00,70.52,70.52,70.47,70.49,56051.0,61.0855,61.0855,61.0422,61.0595,56051.0
2021-01-15 11:55:00,70.48,70.52,70.47,70.5,58011.0,61.0509,61.0855,61.0422,61.0682,58011.0
2021-01-15 12:00:00,70.51,70.53,70.45,70.53,130682.0,61.0769,61.0942,61.0249,61.0942,130682.0
2021-01-15 12:05:00,70.53,70.54,70.46,70.47,43734.0,61.0942,61.1028,61.0335,61.0422,43734.0
2021-01-15 12:10:00,70.47,70.48,70.42,70.46,78811.0,61.0422,61.0509,60.9989,61.0335,78811.0
2021-01-15 12:15:00,70.47,70.5,70.46,70.48,259572.0,61.0422,61.0682,61.0335,61.0509,259572.0
2021-01-15 12:20:00,70.47,70.48,70.43,70.47,67221.0,61.0422,61.0509,61.0076,61.0422,67221.0
2021-01-15 12:25:00,70.46,70.48,70.44,70.46,89253.0,61.0335,61.0509,61.0162,61.0335,89253.0
2021-01-15 12:30:00,70.44,70.48,70.43,70.45,153363.0,61.0162,61.0509,61.0076,61.0249,153363.0
2021-01-15 12:35:00,70.47,70.48,70.45,70.48,29029.0,61.0422,61.0509,61.0249,61.0509,29029.0
2021-01-15 12:40:00,70.47,70.53,70.47,70.5,15003.0,61.0422,61.0942,61.0422,61.0682,15003.0
2021-01-15 12:45:00,70.5,70.52,70.48,70.51,136445.0,61.0682,61.0855,61.0509,61.0769,136445.0
2021-01-15 12:50:00,70.5,70.56,70.48,70.53,124055.0,61.0682,61.1202,61.0509,61.0942,124055.0
2021-01-15 12:55:00,70.53,70.57,70.53,70.56,67733.0,61.0942,61.1288,61.0942,61.1202,67733.0
2021-01-15 13:00:00,70.56,70.57,70.5,70.51,44399.0,61.1202,61.1288,61.0682,61.0769,44399.0
2021-01-15 13:05:00,70.51,70.54,70.5,70.53,54597.0,61.0769,61.1028,61.0682,61.0942,54597.0
2021-01-15 13:10:00,70.53,70.54,70.5,70.53,21582.0,61.0942,61.1028,61.0682,61.0942,21582.0
2021-01-15 13:15:00,70.53,70.62,70.52,70.59,110658.0,61.0942,61.1721,61.0855,61.1462,110658.0
2021-01-15 13:20:00,70.59,70.6,70.56,70.57,56345.0,61.1462,61.1548,61.1202,61.1288,56345.0
2021-01-15 13:25:00,70.57,70.58,70.54,70.55,75211.0,61.1288,61.1375,61.1028,61.1115,75211.0
2021-01-15 13:30:00,70.55,70.55,70.52,70.53,561012.0,61.1115,61.1115,61.0855,61.0942,561012.0
2021-01-15 13:35:00,70.52,70.57,70.51,70.56,66997.0,61.0855,61.1288,61.0769,61.1202,66997.0
2021-01-15 13:40:00,70.57,70.57,70.54,70.56,26222.0,61.1288,61.1288,61.1028,61.1202,26222.0
2021-01-15 13:45:00,70.56,70.58,70.53,70.53,36136.0,61.1202,61.1375,61.0942,61.0942,36136.0
2021-01-15 13:50:00,70.51,70.57,70.5,70.53,150130.0,61.0769,61.1288,61.0682,61.0942,150130.0
2021-01-15 13:55:00,70.52,70.55,70.5,70.54,84111.0,61.0855,61.1115,61.0682,61.1028,84111.0
2021-01-15 14:00:00,70.55,70.58,70.53,70.56,41849.0,61.1115,61.1375,61.0942,61.1202,41849.0
2021-01-15 14:05:00,70.57,70.57,70.5,70.51,127043.0,61.1288,61.1288,61.0682,61.0769,127043.0
2021-01-15 14:10:00,70.51,70.52,70.49,70.51,77320.0,61.0769,61.0855,61.0595,61.0769,77320.0
2021-01-15 14:15:00,70.5,70.54,70.5,70.53,57029.0,61.0682,61.1028,61.0682,61.0942,57029.0
2021-01-15 14:20:00,70.52,70.56,70.52,70.56,39133.0,61.0855,61.1202,61.0855,61.1202,39133.0
2021-01-15 14:25:00,70.55,70.57,70.53,70.56,58862.0,61.1115,61.1288,61.0942,61.1202,58862.0
2021-01-15 14:30:00,70.57,70.58,70.56,70.58,83209.0,61.1288,61.1375,61.1202,61.1375,83209.0
2021-01-15 14:35:00,70.57,70.61,70.56,70.59,68021.0,61.1288,61.1635,61.1202,61.1462,68021.0
2021-01-15 14:40:00,70.58,70.61,70.56,70.61,42328.0,61.1375,61.1635,61.1202,61.1635,42328.0
2021-01-15 14:45:00,70.6,70.61,70.56,70.56,108910.0,61.1548,61.1635,61.1202,61.1202,108910.0
2021-01-15 14:50:00,70.56,70.58,70.52,70.55,49817.0,61.1202,61.1375,61.0855,61.1115,49817.0
2021-01-15 14:55:00,70.55,70.56,70.51,70.52,82912.0,61.1115,61.1202,61.0769,61.0855,82912.0
2021-01-15 15:00:00,70.52,70.55,70.51,70.53,91357.0,61.0855,61.1115,61.0769,61.0942,91357.0
2021-01-15 15:05:00,70.53,70.54,70.47,70.48,73371.0,61.0942,61.1028,61.0422,61.0509,73371.0
2021-01-15 15:10:00,70.48,70.59,70.48,70.57,80944.0,61.0509,61.1462,61.0509,61.1288,80944.0
2021-01-15 15:15:00,70.59,70.6,70.54,70.56,45861.0,61.1462,61.1548,61.1028,61.1202,45861.0
2021-01-15 15:20:00,70.55,70.55,70.5,70.51,66082.0,61.1115,61.1115,61.0682,61.0769,66082.0
2021-01-15 15:25:00,70.52,70.52,70.49,70.49,71314.0,61.0855,61.0855,61.0595,61.0595,71314.0
2021-01-15 15:30:00,70.5,70.51,70.44,70.47,51591.0,61.0682,61.0769,61.0162,61.0422,51591.0
2021-01-15 15:35:00,70.47,70.51,70.46,70.48,96610.0,61.0422,61.0769,61.0335,61.0509,96610.0
2021-01-15 15:40:00,70.48,70.53,70.42,70.43,103994.0,61.0509,61.0942,60.9989,61.0076,103994.0
2021-01-15 15:45:00,70.43,70.47,70.41,70.43,106880.0,61.0076,61.0422,60.9902,61.0076,106880.0
2021-01-15 15:50:00,70.43,70.45,70.4,70.41,179244.0,61.0076,61.0249,60.9816,60.9902,179244.0
2021-01-15 15:55:00,70.41,70.43,70.38,70.41,307615.0,60.9902,61.0076,60.9642,60.9902,307615.0
2021-01-19 09:30:00,71.0,71.0,70.82,70.85,112103.0,61.5013,61.5013,61.3454,61.3714,112103.0
2021-01-19 09:35:00,70.85,70.86,70.81,70.81,352127.0,61.3714,61.38,61.3367,61.3367,352127.0
2021-01-19 09:40:00,70.81,70.83,70.78,70.79,140105.0,61.3367,61.354,61.3107,61.3194,140105.0
2021-01-19 09:45:00,70.78,70.81,70.7,70.71,222678.0,61.3107,61.3367,61.2414,61.2501,222678.0
2021-01-19 09:50:00,70.71,70.73,70.65,70.68,66480.0,61.2501,61.2674,61.1981,61.2241,66480.0
2021-01-19 09:55:00,70.68,70.75,70.66,70.75,161576.0,61.2241,61.2847,61.2068,61.2847,161576.0
2021-01-19 10:00:00,70.76,70.77,70.67,70.71,177432.0,61.2934,61.3021,61.2154,61.2501,177432.0
2021-01-19 10:05:00,70.71,70.77,70.7,70.72,68049.0,61.2501,61.3021,61.2414,61.2588,68049.0
2021-01-19 10:10:00,70.72,70.72,70.66,70.7,186412.0,61.2588,61.2588,61.2068,61.2414,186412.0
2021-01-19 10:15:00,70.7,70.73,70.67,70.72,33086.0,61.2414,61.2674,61.2154,61.2588,33086.0
2021-01-19 10:20:00,70.71,70.74,70.68,70.73,25210.0,61.2501,61.2761,61.2241,61.2674,25210.0
2021-01-19 10:25:00,70.72,70.8,70.71,70.79,102017.0,61.2588,61.3281,61.2501,61.3194,102017.0
2021-01-19 10:30:00,70.8,70.82,70.77,70.82,59599.0,61.3281,61.3454,61.3021,61.3454,59599.0
2021-01-19 10:35:00,70.82,70.87,70.81,70.82,37195.0,61.3454,61.3887,61.3367,61.3454,37195.0
2021-01-19 10:40:00,70.82,70.88,70.81,70.88,193955.0,61.3454,61.3974,61.3367,61.3974,193955.0
2021-01-19 10:45:00,70.88,70.93,70.86,70.87,186956.0,61.3974,61.4407,61.38,61.3887,186956.0
2021-01-19 10:50:00,70.87,70.9,70.84,70.85,89145.0,61.3887,61.4147,61.3627,61.3714,89145.0
2021-01-19 10:55:00,70.85,70.87,70.82,70.84,22265.0,61.3714,61.3887,61.3454,61.3627,22265.0
2021-01-19 11:00:00,70.83,70.87,70.83,70.86,34538.0,61.354,61.3887,61.354,61.38,34538.0
2021-01-19 11:05:00,70.87,70.88,70.82,70.83,93142.0,61.3887,61.3974,61.3454,61.354,93142.0
2021-01-19 11:10:00,70.84,70.85,70.77,70.77,177918.0,61.3627,61.3714,61.3021,61.3021,177918.0
2021-01-19 11:15:00,70.78,70.78,70.69,70.69,307018.0,61.3107,61.3107,61.2328,61.2328,307018.0
2021-01-19 11:20:00,70.7,70.72,70.67,70.69,58737.0,61.2414,61.2588,61.2154,61.2328,58737.0
2021-01-19 11:25:00,70.7,70.72,70.67,70.71,351044.0,61.2414,61.2588,61.2154,61.2501,351044.0
2021-01-19 11:30:00,70.7,70.73,70.66,70.68,272146.0,61.2414,61.2674,61.2068,61.2241,272146.0
2021-01-19 11:35:00,70.68,70.72,70.65,70.69,196038.0,61.2241,61.2588,61.1981,61.2328,196038.0
2021-01-19 11:40:00,70.7,70.76,70.69,70.76,116474.0,61.2414,61.2934,61.2328,61.2934,116474.0
2021-01-19 11:45:00,70.76,70.79,70.75,70.78,74937.0,61.2934,61.3194,61.2847,61.3107,74937.0
2021-01-19 11:50:00,70.78,70.82,70.77,70.8,27960.0,61.3107,61.3454,61.3021,61.3281,27960.0
2021-01-19 11:55:00,70.8,70.81,70.77,70.77,50134.0,61.3281,61.3367,61.3021,61.3021,50134.0
2021-01-19 12:00:00,70.76,70.82,70.76,70.8,28956.0,61.2934,61.3454,61.2934,61.3281,28956.0
2021-01-19 12:05:00,70.8,70.81,70.78,70.8,14595.0,61.3281,61.3367,61.3107,61.3281,14595.0
2021-01-19 12:10:00,70.79,70.8,70.78,70.79,20314.0,61.3194,61.3281,61.3107,61.3194,20314.0
2021-01-19 12:15:00,70.8,70.82,70.77,70.81,72391.0,61.3281,61.3454,61.3021,61.3367,72391.0
2021-01-19 12:20:00,70.81,70.81,70.76,70.78,50775.0,61.3367,61.3367,61.2934,61.3107,50775.0
2021-01-19 12:25:00,70.78,70.78,70.75,70.77,26834.0,61.3107,61.3107,61.2847,61.3021,26834.0
2021-01-19 12:30:00,70.77,70.79,70.76,70.78,151390.0,61.3021,61.3194,61.2934,61.3107,151390.0
2021-01-19 12:35:00,70.78,70.83,70.78,70.8,35814.0,61.3107,61.354,61.3107,61.3281,35814.0
2021-01-19 12:40:00,70.81,70.89,70.8,70.88,134120.0,61.3367,61.406,61.3281,61.3974,134120.0
2021-01-19 12:45:00,70.88,70.89,70.84,70.85,56739.0,61.3974,61.406,61.3627,61.3714,56739.0
2021-01-19 12:50:00,70.84,70.85,70.82,70.84,44078.0,61.3627,61.3714,61.3454,61.3627,44078.0
2021-01-19 12:55:00,70.84,70.88,70.82,70.87,32240.0,61.3627,61.3974,61.3454,61.3887,32240.0
2021-01-19 13:00:00,70.87,70.9,70.86,70.9,56020.0,61.3887,61.4147,61.38,61.4147,56020.0
2021-01-19 13:05:00,70.9,70.9,70.87,70.89,184625.0,61.4147,61.4147,61.3887,61.406,184625.0
2021-01-19 13:10:00,70.88,70.9,70.86,70.86,75594.0,61.3974,61.4147,61.38,61.38,75594.0
2021-01-19 13:15:00,70.86,70.88,70.85,70.86,21421.0,61.38,61.3974,61.3714,61.38,21421.0
2021-01-19 13:20:00,70.85,70.86,70.84,70.86,25998.0,61.3714,61.38,61.3627,61.38,25998.0
2021-01-19 13:25:00,70.85,70.88,70.85,70.85,126859.0,61.3714,61.3974,61.3714,61.3714,126859.0
2021-01-19 13:30:00,70.86,70.86,70.82,70.84,25621.0,61.38,61.38,61.3454,61.3627,25621.0
2021-01-19 13:35:00,70.84,70.88,70.83,70.86,23509.0,61.3627,61.3974,61.354,61.38,23509.0
2021-01-19 13:40:00,70.86,70.87,70.84,70.86,18447.0,61.38,61.3887,61.3627,61.38,18447.0
2021-01-19 13:45:00,70.86,70.89,70.84,70.88,26946.0,61.38,61.406,61.3627,61.3974,26946.0
2021-01-19 13:50:00,70.88,70.89,70.87,70.89,151000.0,61.3974,61.406,61.3887,61.406,151000.0
2021-01-19 13:55:00,70.89,70.89,70.86,70.86,61684.0,61.406,61.406,61.38,61.38,61684.0
2021-01-19 14:00:00,70.86,70.86,70.84,70.84,86997.0,61.38,61.38,61.3627,61.3627,86997.0
2021-01-19 14:05:00,70.84,70.89,70.84,70.88,51667.0,61.3627,61.406,61.3627,61.3974,51667.0
2021-01-19 14:10:00,70.88,70.91,70.87,70.91,83001.0,61.3974,61.4233,61.3887,61.4233,83001.0
2021-01-19 14:15:00,70.9,70.91,70.87,70.9,101161.0,61.4147,61.4233,61.3887,61.4147,101161.0
2021-01-19 14:20:00,70.9,70.9,70.87,70.88,31266.0,61.4147,61.4147,61.3887,61.3974,31266.0
2021-01-19 14:25:00,70.88,70.89,70.85,70.86,59684.0,61.3974,61.406,61.3714,61.38,59684.0
2021-01-19 14:30:00,70.87,70.89,70.85,70.87,65668.0,61.3887,61.406,61.3714,61.3887,65668.0
2021-01-19 14:35:00,70.87,70.88,70.85,70.86,28473.0,61.3887,61.3974,61.3714,61.38,28473.0
2021-01-19 14:40:00,70.87,70.88,70.83,70.84,75050.0,61.3887,61.3974,61.354,61.3627,75050.0
2021-01-19 14:45:00,70.84,70.9,70.83,70.89,34989.0,61.3627,61.4147,61.354,61.406,34989.0
2021-01-19 14:50:00,70.89,70.9,70.88,70.9,31702.0,61.406,61.4147,61.3974,61.4147,31702.0
2021-01-19 14:55:00,70.91,70.92,70.89,70.89,55584.0,61.4233,61.432,61.406,61.406,55584.0
2021-01-19 15:00:00,70.9,70.92,70.89,70.92,102965.0,61.4147,61.432,61.406,61.432,102965.0
2021-01-19 15:05:00,70.92,70.93,70.89,70.91,127559.0,61.432,61.4407,61.406,61.4233,127559.0
2021-01-19 15:10:00,70.91,70.92,70.89,70.91,98130.0,61.4233,61.432,61.406,61.4233,98130.0
2021-01-19 15:15:00,70.91,70.92,70.88,70.92,73045.0,61.4233,61.432,61.3974,61.432,73045.0
2021-01-19 15:20:00,70.91,70.92,70.89,70.9,112930.0,61.4233,61.432,61.406,61.4147,112930.0
2021-01-19 15:25:00,70.9,70.91,70.88,70.89,71406.0,61.4147,61.4233,61.3974,61.406,71406.0
2021-01-19 15:30:00,70.89,70.9,70.86,70.9,194229.0,61.406,61.4147,61.38,61.4147,194229.0
2021-01-19 15:35:00,70.9,70.9,70.86,70.87,71530.0,61.4147,61.4147,61.38,61.3887,71530.0
2021-01-19 15:40:00,70.87,70.92,70.86,70.9,102311.0,61.3887,61.432,61.38,61.4147,102311.0
2021-01-19 15:45:00,70.91,70.91,70.86,70.87,192860.0,61.4233,61.4233,61.38,61.3887,192860.0
2021-01-19 15:50:00,70.87,70.92,70.86,70.91,227148.0,61.3887,61.432,61.38,61.4233,227148.0
2021-01-19 15:55:00,70.92,70.96,70.91,70.93,674392.0,61.432,61.4667,61.4233,61.4407,674392.0
2021-01-20 09:30:00,71.09,71.09,71.02,71.06,166102.0,61.5793,61.5793,61.5186,61.5533,166102.0
2021-01-20 09:35:00,71.05,71.12,71.05,71.07,142513.0,61.5446,61.6052,61.5446,61.5619,142513.0
2021-01-20 09:40:00,71.08,71.11,71.06,71.08,32666.0,61.5706,61.5966,61.5533,61.5706,32666.0
2021-01-20 09:45:00,71.08,71.09,71.06,71.07,128777.0,61.5706,61.5793,61.5533,61.5619,128777.0
2021-01-20 09:50:00,71.09,71.09,70.95,70.95,123706.0,61.5793,61.5793,61.458,61.458,123706.0
2021-01-20 09:55:00,70.95,71.02,70.95,71.02,104473.0,61.458,61.5186,61.458,61.5186,104473.0
2021-01-20 10:00:00,71.02,71.15,71.02,71.15,148043.0,61.5186,61.6312,61.5186,61.6312,148043.0
2021-01-20 10:05:00,71.14,71.21,71.13,71.17,194823.0,61.6226,61.6832,61.6139,61.6486,194823.0
2021-01-20 10:10:00,71.17,71.22,71.17,71.19,195595.0,61.6486,61.6919,61.6486,61.6659,195595.0
2021-01-20 10:15:00,71.19,71.24,71.16,71.22,344784.0,61.6659,61.7092,61.6399,61.6919,344784.0
2021-01-20 10:20:00,71.22,71.24,71.19,71.21,64897.0,61.6919,61.7092,61.6659,61.6832,64897.0
2021-01-20 10:25:00,71.21,71.21,71.16,71.18,93886.0,61.6832,61.6832,61.6399,61.6572,93886.0
2021-01-20 10:30:00,71.18,71.24,71.16,71.23,155387.0,61.6572,61.7092,61.6399,61.7005,155387.0
2021-01-20 10:35:00,71.23,71.24,71.18,71.22,81786.0,61.7005,61.7092,61.6572,61.6919,81786.0
2021-01-20 10:40:00,71.22,71.25,71.19,71.2,136198.0,61.6919,61.7179,61.6659,61.6745,136198.0
2021-01-20 10:45:00,71.2,71.24,71.2,71.21,61824.0,61.6745,61.7092,61.6745,61.6832,61824.0
2021-01-20 10:50:00,71.2,71.22,71.12,71.13,189826.0,61.6745,61.6919,61.6052,61.6139,189826.0
2021-01-20 10:55:00,71.13,71.15,71.1,71.13,163191.0,61.6139,61.6312,61.5879,61.6139,163191.0
2021-01-20 11:00:00,71.13,71.14,71.08,71.09,80864.0,61.6139,61.6226,61.5706,61.5793,80864.0
2021-01-20 11:05:00,71.08,71.08,71.02,71.02,36135.0,61.5706,61.5706,61.5186,61.5186,36135.0
2021-01-20 11:10:00,71.02,71.1,71.01,71.1,204732.0,61.5186,61.5879,61.51,61.5879,204732.0
2021-01-20 11:15:00,71.09,71.13,71.09,71.09,60543.0,61.5793,61.6139,61.5793,61.5793,60543.0
2021-01-20 11:20:00,71.09,71.11,71.07,71.08,27691.0,61.5793,61.5966,61.5619,61.5706,27691.0
2021-01-20 11:25:00,71.08,71.11,71.05,71.1,38988.0,61.5706,61.5966,61.5446,61.5879,38988.0
2021-01-20 11:30:00,71.09,71.17,71.08,71.16,178624.0,61.5793,61.6486,61.5706,61.6399,178624.0
2021-01-20 11:35:00,71.15,71.17,71.12,71.16,27900.0,61.6312,61.6486,61.6052,61.6399,27900.0
2021-01-20 11:40:00,71.17,71.2,71.16,71.18,35948.0,61.6486,61.6745,61.6399,61.6572,35948.0
2021-01-20 11:45:00,71.19,71.2,71.17,71.2,70416.0,61.6659,61.6745,61.6486,61.6745,70416.0
2021-01-20 11:50:00,71.19,71.24,71.18,71.18,55424.0,61.6659,61.7092,61.6572,61.6572,55424.0
2021-01-20 11:55:00,71.19,71.23,71.17,71.21,110403.0,61.6659,61.7005,61.6486,61.6832,110403.0
2021-01-20 12:00:00,71.21,71.24,71.21,71.22,62827.0,61.6832,61.7092,61.6832,61.6919,62827.0
2021-01-20 12:05:00,71.22,71.24,71.21,71.22,35930.0,61.6919,61.7092,61.6832,61.6919,35930.0
2021-01-20 12:10:00,71.22,71.23,71.18,71.19,69197.0,61.6919,61.7005,61.6572,61.6659,69197.0
2021-01-20 12:15:00,71.19,71.21,71.17,71.18,27960.0,61.6659,61.6832,61.6486,61.6572,27960.0
2021-01-20 12:20:00,71.19,71.19,71.16,71.18,11068.0,61.6659,61.6659,61.6399,61.6572,11068.0
2021-01-20 12:25:00,71.18,71.19,71.16,71.17,27687.0,61.6572,61.6659,61.6399,61.6486,27687.0
2021-01-20 12:30:00,71.18,71.21,71.17,71.21,22802.0,61.6572,61.6832,61.6486,61.6832,22802.0
2021-01-20 12:35:00,71.2,71.21,71.16,71.17,90404.0,61.6745,61.6832,61.6399,61.6486,90404.0
2021-01-20 12:40:00,71.17,71.21,71.16,71.2,56495.0,61.6486,61.6832,61.6399,61.6745,56495.0
2021-01-20 12:45:00,71.2,71.22,71.19,71.19,25149.0,61.6745,61.6919,61.6659,61.6659,25149.0
2021-01-20 12:50:00,71.19,71.22,71.18,71.22,106465.0,61.6659,61.6919,61.6572,61.6919,106465.0
2021-01-20 12:55:00,71.22,71.23,71.17,71.19,47627.0,61.6919,61.7005,61.6486,61.6659,47627.0
2021-01-20 13:00:00,71.2,71.24,71.2,71.23,236258.0,61.6745,61.7092,61.6745,61.7005,236258.0
2021-01-20 13:05:00,71.23,71.23,71.2,71.22,47232.0,61.7005,61.7005,61.6745,61.6919,47232.0
2021-01-20 13:10:00,71.22,71.25,71.22,71.23,37867.0,61.6919,61.7179,61.6919,61.7005,37867.0
2021-01-20 13:15:00,71.24,71.26,71.23,71.25,34313.0,61.7092,61.7265,61.7005,61.7179,34313.0
2021-01-20 13:20:00,71.25,71.26,71.23,71.24,58132.0,61.7179,61.7265,61.7005,61.7092,58132.0
2021-01-20 13:25:00,71.25,71.28,71.24,71.26,62454.0,61.7179,61.7438,61.7092,61.7265,62454.0
2021-01-20 13:30:00,71.26,71.28,71.25,71.27,288180.0,61.7265,61.7438,61.7179,61.7352,288180.0
2021-01-20 13:35:00,71.28,71.28,71.24,71.24,231550.0,61.7438,61.7438,61.7092,61.7092,231550.0
2021-01-20 13:40:00,71.24,71.25,71.2,71.2,299617.0,61.7092,61.7179,61.6745,61.6745,299617.0
2021-01-20 13:45:00,71.2,71.22,71.2,71.2,115222.0,61.6745,61.6919,61.6745,61.6745,115222.0
2021-01-20 13:50:00,71.2,71.25,71.2,71.24,111738.0,61.6745,61.7179,61.6745,61.7092,111738.0
2021-01-20 13:55:00,71.23,71.25,71.23,71.24,64551.0,61.7005,61.7179,61.7005,61.7092,64551.0
2021-01-20 14:00:00,71.24,71.25,71.22,71.23,50360.0,61.7092,61.7179,61.6919,61.7005,50360.0
2021-01-20 14:05:00,71.23,71.26,71.22,71.25,74266.0,61.7005,61.7265,61.6919,61.7179,74266.0
2021-01-20 14:10:00,71.25,71.26,71.2,71.21,135909.0,61.7179,61.7265,61.6745,61.6832,135909.0
2021-01-20 14:15:00,71.21,71.24,71.21,71.22,60281.0,61.6832,61.7092,61.6832,61.6919,60281.0
2021-01-20 14:20:00,71.22,71.24,71.2,71.23,74843.0,61.6919,61.7092,61.6745,61.7005,74843.0
2021-01-20 14:25:00,71.23,71.27,71.22,71.26,56149.0,61.7005,61.7352,61.6919,61.7265,56149.0
2021-01-20 14:30:00,71.26,71.29,71.25,71.27,117655.0,61.7265,61.7525,61.7179,61.7352,117655.0
2021-01-20 14:35:00,71.27,71.31,71.27,71.3,41469.0,61.7352,61.7698,61.7352,61.7612,41469.0
2021-01-20 14:40:00,71.3,71.32,71.29,71.31,53610.0,61.7612,61.7785,61.7525,61.7698,53610.0
2021-01-20 14:45:00,71.31,71.32,71.3,71.32,47832.0,61.7698,61.7785,61.7612,61.7785,47832.0
2021-01-20 14:50:00,71.31,71.33,71.29,71.32,54727.0,61.7698,61.7872,61.7525,61.7785,54727.0
2021-01-20 14:55:00,71.32,71.34,71.3,71.31,54229.0,61.7785,61.7958,61.7612,61.7698,54229.0
2021-01-20 15:00:00,71.31,71.34,71.3,71.33,432259.0,61.7698,61.7958,61.7612,61.7872,432259.0
2021-01-20 15:05:00,71.33,71.35,71.31,71.32,50241.0,61.7872,61.8045,61.7698,61.7785,50241.0
2021-01-20 15:10:00,71.32,71.33,71.26,71.27,82993.0,61.7785,61.7872,61.7265,61.7352,82993.0
2021-01-20 15:15:00,71.27,71.31,71.27,71.3,84167.0,61.7352,61.7698,61.7352,61.7612,84167.0
2021-01-20 15:20:00,71.3,71.34,71.29,71.32,100366.0,61.7612,61.7958,61.7525,61.7785,100366.0
2021-01-20 15:25:00,71.32,71.35,71.31,71.34,89818.0,61.7785,61.8045,61.7698,61.7958,89818.0
2021-01-20 15:30:00,71.34,71.39,71.34,71.35,204772.0,61.7958,61.8391,61.7958,61.8045,204772.0
2021-01-20 15:35:00,71.35,71.35,71.32,71.34,68934.0,61.8045,61.8045,61.7785,61.7958,68934.0
2021-01-20 15:40:00,71.34,71.39,71.32,71.38,70852.0,61.7958,61.8391,61.7785,61.8305,70852.0
2021-01-20 15:45:00,71.37,71.41,71.37,71.38,94536.0,61.8218,61.8564,61.8218,61.8305,94536.0
2021-01-20 15:50:00,71.37,71.4,71.37,71.39,162299.0,61.8218,61.8478,61.8218,61.8391,162299.0
2021-01-20 15:55:00,71.4,71.46,71.39,71.43,452601.0,61.8478,61.8998,61.8391,61.8738,452601.0
2021-01-21 09:30:00,71.52,71.55,71.45,71.49,154502.0,61.9517,61.9777,61.8911,61.9257,154502.0
2021-01-21 09:35:00,71.49,71.5,71.36,71.36,206978.0,61.9257,61.9344,61.8131,61.8131,206978.0
2021-01-21 09:40:00,71.36,71.39,71.32,71.37,73172.0,61.8131,61.8391,61.7785,61.8218,73172.0
2021-01-21 09:45:00,71.36,71.42,71.35,71.41,55188.0,61.8131,61.8651,61.8045,61.8564,55188.0
2021-01-21 09:50:00,71.41,71.41,71.29,71.33,113029.0,61.8564,61.8564,61.7525,61.7872,113029.0
2021-01-21 09:55:00,71.31,71.36,71.26,71.33,36657.0,61.7698,61.8131,61.7265,61.7872,36657.0
2021-01-21 10:00:00,71.35,71.37,71.32,71.33,31061.0,61.8045,61.8218,61.7785,61.7872,31061.0
2021-01-21 10:05:00,71.34,71.37,71.29,71.36,33905.0,61.7958,61.8218,61.7525,61.8131,33905.0
2021-01-21 10:10:00,71.36,71.44,71.35,71.44,74829.0,61.8131,61.8824,61.8045,61.8824,74829.0
2021-01-21 10:15:00,71.45,71.51,71.45,71.49,58515.0,61.8911,61.9431,61.8911,61.9257,58515.0
2021-01-21 10:20:00,71.49,71.49,71.43,71.46,40713.0,61.9257,61.9257,61.8738,61.8998,40713.0
2021-01-21 10:25:00,71.46,71.49,71.44,71.48,30784.0,61.8998,61.9257,61.8824,61.9171,30784.0
2021-01-21 10:30:00,71.49,71.5,71.43,71.46,21519.0,61.9257,61.9344,61.8738,61.8998,21519.0
2021-01-21 10:35:00,71.45,71.46,71.39,71.4,197075.0,61.8911,61.8998,61.8391,61.8478,197075.0
2021-01-21 10:40:00,71.39,71.43,71.39,71.43,28074.0,61.8391,61.8738,61.8391,61.8738,28074.0
2021-01-21 10:45:00,71.42,71.44,71.41,71.43,15409.0,61.8651,61.8824,61.8564,61.8738,15409.0
2021-01-21 10:50:00,71.42,71.43,71.39,71.4,81295.0,61.8651,61.8738,61.8391,61.8478,81295.0
2021-01-21 10:55:00,71.39,71.41,71.38,71.41,68623.0,61.8391,61.8564,61.8305,61.8564,68623.0
2021-01-21 11:00:00,71.41,71.44,71.39,71.4,53159.0,61.8564,61.8824,61.8391,61.8478,53159.0
2021-01-21 11:05:00,71.4,71.41,71.34,71.38,50028.0,61.8478,61.8564,61.7958,61.8305,50028.0
2021-01-21 11:10:00,71.37,71.38,71.32,71.38,52264.0,61.8218,61.8305,61.7785,61.8305,52264.0
2021-01-21 11:15:00,71.39,71.39,71.34,71.35,370083.0,61.8391,61.8391,61.7958,61.8045,370083.0
2021-01-21 11:20:00,71.37,71.42,71.35,71.39,34361.0,61.8218,61.8651,61.8045,61.8391,34361.0
2021-01-21 11:25:00,71.39,71.42,71.38,71.39,147215.0,61.8391,61.8651,61.8305,61.8391,147215.0
2021-01-21 11:30:00,71.39,71.39,71.25,71.26,186280.0,61.8391,61.8391,61.7179,61.7265,186280.0
2021-01-21 11:35:00,71.26,71.26,71.19,71.22,161187.0,61.7265,61.7265,61.6659,61.6919,161187.0
2021-01-21 11:40:00,71.22,71.23,71.17,71.22,25593.0,61.6919,61.7005,61.6486,61.6919,25593.0
2021-01-21 11:45:00,71.21,71.25,71.2,71.23,19007.0,61.6832,61.7179,61.6745,61.7005,19007.0
2021-01-21 11:50:00,71.23,71.24,71.2,71.23,23503.0,61.7005,61.7092,61.6745,61.7005,23503.0
2021-01-21 11:55:00,71.23,71.27,71.23,71.24,28206.0,61.7005,61.7352,61.7005,61.7092,28206.0
2021-01-21 12:00:00,71.24,71.25,71.2,71.23,54881.0,61.7092,61.7179,61.6745,61.7005,54881.0
2021-01-21 12:05:00,71.23,71.23,71.18,71.19,63101.0,61.7005,61.7005,61.6572,61.6659,63101.0
2021-01-21 12:10:00,71.19,71.2,71.12,71.12,36805.0,61.6659,61.6745,61.6052,61.6052,36805.0
2021-01-21 12:15:00,71.11,71.12,71.09,71.09,22556.0,61.5966,61.6052,61.5793,61.5793,22556.0
2021-01-21 12:20:00,71.09,71.12,71.07,71.12,27688.0,61.5793,61.6052,61.5619,61.6052,27688.0
2021-01-21 12:25:00,71.12,71.15,71.12,71.13,21911.0,61.6052,61.6312,61.6052,61.6139,21911.0
2021-01-21 12:30:00,71.13,71.15,71.11,71.13,38737.0,61.6139,61.6312,61.5966,61.6139,38737.0
2021-01-21 12:35:00,71.14,71.16,71.13,71.14,47914.0,61.6226,61.6399,61.6139,61.6226,47914.0
2021-01-21 12:40:00,71.15,71.19,71.14,71.16,71445.0,61.6312,61.6659,61.6226,61.6399,71445.0
2021-01-21 12:45:00,71.16,71.22,71.16,71.21,62653.0,61.6399,61.6919,61.6399,61.6832,62653.0
2021-01-21 12:50:00,71.21,71.21,71.16,71.17,56371.0,61.6832,61.6832,61.6399,61.6486,56371.0
2021-01-21 12:55:00,71.17,71.21,71.17,71.21,75973.0,61.6486,61.6832,61.6486,61.6832,75973.0
2021-01-21 13:00:00,71.21,71.24,71.2,71.22,40677.0,61.6832,61.7092,61.6745,61.6919,40677.0
2021-01-21 13:05:00,71.22,71.25,71.21,71.25,26965.0,61.6919,61.7179,61.6832,61.7179,26965.0
2021-01-21 13:10:00,71.25,71.26,71.24,71.25,16846.0,61.7179,61.7265,61.7092,61.7179,16846.0
2021-01-21 13:15:00,71.24,71.26,71.23,71.26,212271.0,61.7092,61.7265,61.7005,61.7265,212271.0
2021-01-21 13:20:00,71.27,71.28,71.26,71.27,34467.0,61.7352,61.7438,61.7265,61.7352,34467.0
2021-01-21 13:25:00,71.27,71.28,71.22,71.25,61332.0,61.7352,61.7438,61.6919,61.7179,61332.0
2021-01-21 13:30:00,71.25,71.26,71.24,71.26,29333.0,61.7179,61.7265,61.7092,61.7265,29333.0
2021-01-21 13:35:00,71.26,71.28,71.25,71.27,201233.0,61.7265,61.7438,61.7179,61.7352,201233.0
2021-01-21 13:40:00,71.27,71.29,71.26,71.27,41718.0,61.7352,61.7525,61.7265,61.7352,41718.0
2021-01-21 13:45:00,71.28,71.28,71.24,71.26,78795.0,61.7438,61.7438,61.7092,61.7265,78795.0
2021-01-21 13:50:00,71.25,71.29,71.25,71.26,27421.0,61.7179,61.7525,61.7179,61.7265,27421.0
2021-01-21 13:55:00,71.27,71.3,71.26,71.29,48649.0,61.7352,61.7612,61.7265,61.7525,48649.0
2021-01-21 14:00:00,71.29,71.31,71.28,71.3,31162.0,61.7525,61.7698,61.7438,61.7612,31162.0
2021-01-21 14:05:00,71.31,71.33,71.3,71.33,46201.0,61.7698,61.7872,61.7612,61.7872,46201.0
2021-01-21 14:10:00,71.33,71.36,71.32,71.34,23306.0,61.7872,61.8131,61.7785,61.7958,23306.0
2021-01-21 14:15:00,71.34,71.37,71.34,71.36,29257.0,61.7958,61.8218,61.7958,61.8131,29257.0
2021-01-21 14:20:00,71.36,71.38,71.35,71.37,11791.0,61.8131,61.8305,61.8045,61.8218,11791.0
2021-01-21 14:25:00,71.37,71.38,71.35,71.36,25012.0,61.8218,61.8305,61.8045,61.8131,25012.0
2021-01-21 14:30:00,71.36,71.37,71.34,71.36,59210.0,61.8131,61.8218,61.7958,61.8131,59210.0
2021-01-21 14:35:00,71.36,71.38,71.35,71.38,44584.0,61.8131,61.8305,61.8045,61.8305,44584.0
2021-01-21 14:40:00,71.38,71.39,71.36,71.37,23089.0,61.8305,61.8391,61.8131,61.8218,23089.0
2021-01-21 14:45:00,71.37,71.37,71.35,71.36,32072.0,61.8218,61.8218,61.8045,61.8131,32072.0
2021-01-21 14:50:00,71.36,71.38,71.35,71.36,246025.0,61.8131,61.8305,61.8045,61.8131,246025.0
2021-01-21 14:55:00,71.36,71.4,71.35,71.4,33960.0,61.8131,61.8478,61.8045,61.8478,33960.0
2021-01-21 15:00:00,71.4,71.4,71.35,71.4,77993.0,61.8478,61.8478,61.8045,61.8478,77993.0
2021-01-21 15:05:00,71.4,71.41,71.39,71.41,92855.0,61.8478,61.8564,61.8391,61.8564,92855.0
2021-01-21 15:10:00,71.4,71.41,71.36,71.39,91505.0,61.8478,61.8564,61.8131,61.8391,91505.0
2021-01-21 15:15:00,71.39,71.4,71.37,71.39,59104.0,61.8391,61.8478,61.8218,61.8391,59104.0
2021-01-21 15:20:00,71.39,71.4,71.38,71.39,24156.0,61.8391,61.8478,61.8305,61.8391,24156.0
2021-01-21 15:25:00,71.39,71.41,71.36,71.4,128896.0,61.8391,61.8564,61.8131,61.8478,128896.0
2021-01-21 15:30:00,71.4,71.43,71.38,71.43,200686.0,61.8478,61.8738,61.8305,61.8738,200686.0
2021-01-21 15:35:00,71.42,71.46,71.42,71.44,132235.0,61.8651,61.8998,61.8651,61.8824,132235.0
2021-01-21 15:40:00,71.44,71.48,71.43,71.47,166240.0,61.8824,61.9171,61.8738,61.9084,166240.0
2021-01-21 15:45:00,71.47,71.51,71.46,71.5,68368.0,61.9084,61.9431,61.8998,61.9344,68368.0
2021-01-21 15:50:00,71.5,71.55,71.49,71.54,373954.0,61.9344,61.9777,61.9257,61.9691,373954.0
2021-01-21 15:55:00,71.55,71.6,71.54,71.56,2762263.0,61.9777,62.021,61.9691,61.9864,2762263.0
2021-01-22 09:30:00,70.91,70.95,70.88,70.91,142777.0,61.4233,61.458,61.3974,61.4233,142777.0
2021-01-22 09:35:00,70.91,70.93,70.89,70.92,50355.0,61.4233,61.4407,61.406,61.432,50355.0
2021-01-22 09:40:00,70.92,70.93,70.89,70.93,41075.0,61.432,61.4407,61.406,61.4407,41075.0
2021-01-22 09:45:00,70.93,71.03,70.92,71.01,137909.0,61.4407,61.5273,61.432,61.51,137909.0
2021-01-22 09:50:00,71.01,71.03,70.99,71.0,16101.0,61.51,61.5273,61.4926,61.5013,16101.0
2021-01-22 09:55:00,71.01,71.06,70.98,71.05,157028.0,61.51,61.5533,61.484,61.5446,157028.0
2021-01-22 10:00:00,71.05,71.1,71.04,71.06,51029.0,61.5446,61.5879,61.5359,61.5533,51029.0
2021-01-22 10:05:00,71.05,71.1,71.04,71.09,60547.0,61.5446,61.5879,61.5359,61.5793,60547.0
2021-01-22 10:10:00,71.09,71.09,71.03,71.06,57391.0,61.5793,61.5793,61.5273,61.5533,57391.0
2021-01-22 10:15:00,71.06,71.09,71.03,71.04,24678.0,61.5533,61.5793,61.5273,61.5359,24678.0
2021-01-22 10:20:00,71.03,71.06,71.01,71.02,66979.0,61.5273,61.5533,61.51,61.5186,66979.0
2021-01-22 10:25:00,71.01,71.02,70.94,70.98,37721.0,61.51,61.5186,61.4493,61.484,37721.0
2021-01-22 10:30:00,70.98,71.02,70.94,70.95,87856.0,61.484,61.5186,61.4493,61.458,87856.0
2021-01-22 10:35:00,70.96,70.97,70.91,70.93,56838.0,61.4667,61.4753,61.4233,61.4407,56838.0
2021-01-22 10:40:00,70.94,70.99,70.94,70.99,36746.0,61.4493,61.4926,61.4493,61.4926,36746.0
2021-01-22 10:45:00,70.99,70.99,70.94,70.96,65186.0,61.4926,61.4926,61.4493,61.4667,65186.0
2021-01-22 10:50:00,70.96,70.99,70.93,70.94,38740.0,61.4667,61.4926,61.4407,61.4493,38740.0
2021-01-22 10:55:00,70.94,71.03,70.93,71.01,189056.0,61.4493,61.5273,61.4407,61.51,189056.0
2021-01-22 11:00:00,71.01,71.03,70.97,71.02,69291.0,61.51,61.5273,61.4753,61.5186,69291.0
2021-01-22 11:05:00,71.02,71.06,71.01,71.05,132990.0,61.5186,61.5533,61.51,61.5446,132990.0
2021-01-22 11:10:00,71.05,71.06,71.0,71.01,92475.0,61.5446,61.5533,61.5013,61.51,92475.0
2021-01-22 11:15:00,71.01,71.03,70.99,71.01,99396.0,61.51,61.5273,61.4926,61.51,99396.0
2021-01-22 11:20:00,71.0,71.02,70.99,70.99,43553.0,61.5013,61.5186,61.4926,61.4926,43553.0
2021-01-22 11:25:00,70.99,71.04,70.98,70.99,121914.0,61.4926,61.5359,61.484,61.4926,121914.0
2021-01-22 11:30:00,70.99,71.07,70.96,71.07,99068.0,61.4926,61.5619,61.4667,61.5619,99068.0
2021-01-22 11:35:00,71.07,71.1,71.04,71.09,93756.0,61.5619,61.5879,61.5359,61.5793,93756.0
2021-01-22 11:40:00,71.09,71.13,71.09,71.1,80573.0,61.5793,61.6139,61.5793,61.5879,80573.0
2021-01-22 11:45:00,71.1,71.15,71.09,71.15,44325.0,61.5879,61.6312,61.5793,61.6312,44325.0
2021-01-22 11:50:00,71.17,71.21,71.16,71.19,22965.0,61.6486,61.6832,61.6399,61.6659,22965.0
2021-01-22 11:55:00,71.18,71.21,71.18,71.21,20478.0,61.6572,61.6832,61.6572,61.6832,20478.0
2021-01-22 12:00:00,71.21,71.26,71.19,71.19,36060.0,61.6832,61.7265,61.6659,61.6659,36060.0
2021-01-22 12:05:00,71.19,71.19,71.16,71.18,13776.0,61.6659,61.6659,61.6399,61.6572,13776.0
2021-01-22 12:10:00,71.17,71.21,71.17,71.18,26676.0,61.6486,61.6832,61.6486,61.6572,26676.0
2021-01-22 12:15:00,71.21,71.24,71.21,71.22,72094.0,61.6832,61.7092,61.6832,61.6919,72094.0
2021-01-22 12:20:00,71.23,71.23,71.18,71.19,24672.0,61.7005,61.7005,61.6572,61.6659,24672.0
2021-01-22 12:25:00,71.19,71.21,71.17,71.18,37437.0,61.6659,61.6832,61.6486,61.6572,37437.0
2021-01-22 12:30:00,71.19,71.19,71.16,71.17,43318.0,61.6659,61.6659,61.6399,61.6486,43318.0
2021-01-22 12:35:00,71.17,71.19,71.16,71.17,37592.0,61.6486,61.6659,61.6399,61.6486,37592.0
2021-01-22 12:40:00,71.16,71.22,71.16,71.19,16172.0,61.6399,61.6919,61.6399,61.6659,16172.0
2021-01-22 12:45:00,71.19,71.21,71.17,71.19,17087.0,61.6659,61.6832,61.6486,61.6659,17087.0
2021-01-22 12:50:00,71.18,71.19,71.17,71.18,80994.0,61.6572,61.6659,61.6486,61.6572,80994.0
2021-01-22 12:55:00,71.19,71.19,71.16,71.17,30434.0,61.6659,61.6659,61.6399,61.6486,30434.0
2021-01-22 13:00:00,71.18,71.19,71.16,71.17,24346.0,61.6572,61.6659,61.6399,61.6486,24346.0
2021-01-22 13:05:00,71.17,71.17,71.13,71.13,43600.0,61.6486,61.6486,61.6139,61.6139,43600.0
2021-01-22 13:10:00,71.13,71.16,71.11,71.16,74974.0,61.6139,61.6399,61.5966,61.6399,74974.0
2021-01-22 13:15:00,71.16,71.17,71.15,71.17,79977.0,61.6399,61.6486,61.6312,61.6486,79977.0
2021-01-22 13:20:00,71.17,71.2,71.16,71.2,22356.0,61.6486,61.6745,61.6399,61.6745,22356.0
2021-01-22 13:25:00,71.2,71.21,71.19,71.2,59076.0,61.6745,61.6832,61.6659,61.6745,59076.0
2021-01-22 13:30:00,71.19,71.22,71.18,71.22,71605.0,61.6659,61.6919,61.6572,61.6919,71605.0
2021-01-22 13:35:00,71.22,71.24,71.21,71.24,78685.0,61.6919,61.7092,61.6832,61.7092,78685.0
2021-01-22 13:40:00,71.24,71.26,71.24,71.24,51145.0,61.7092,61.7265,61.7092,61.7092,51145.0
2021-01-22 13:45:00,71.25,71.25,71.22,71.23,27531.0,61.7179,61.7179,61.6919,61.7005,27531.0
2021-01-22 13:50:00,71.23,71.24,71.22,71.23,30276.0,61.7005,61.7092,61.6919,61.7005,30276.0
2021-01-22 13:55:00,71.24,71.26,71.21,71.22,59285.0,61.7092,61.7265,61.6832,61.6919,59285.0
2021-01-22 14:00:00,71.22,71.25,71.2,71.25,86219.0,61.6919,61.7179,61.6745,61.7179,86219.0
2021-01-22 14:05:00,71.25,71.25,71.23,71.25,37049.0,61.7179,61.7179,61.7005,61.7179,37049.0
2021-01-22 14:10:00,71.24,71.26,71.24,71.25,83433.0,61.7092,61.7265,61.7092,61.7179,83433.0
2021-01-22 14:15:00,71.24,71.27,71.24,71.26,114804.0,61.7092,61.7352,61.7092,61.7265,114804.0
2021-01-22 14:20:00,71.26,71.28,71.25,71.27,63669.0,61.7265,61.7438,61.7179,61.7352,63669.0
2021-01-22 14:25:00,71.26,71.27,71.22,71.23,35319.0,61.7265,61.7352,61.6919,61.7005,35319.0
2021-01-22 14:30:00,71.23,71.23,71.2,71.21,63103.0,61.7005,61.7005,61.6745,61.6832,63103.0
2021-01-22 14:35:00,71.2,71.22,71.19,71.21,74635.0,61.6745,61.6919,61.6659,61.6832,74635.0
2021-01-22 14:40:00,71.22,71.23,71.19,71.2,48601.0,61.6919,61.7005,61.6659,61.6745,48601.0
2021-01-22 14:45:00,71.2,71.21,71.17,71.18,57043.0,61.6745,61.6832,61.6486,61.6572,57043.0
2021-01-22 14:50:00,71.17,71.19,71.17,71.19,22370.0,61.6486,61.6659,61.6486,61.6659,22370.0
2021-01-22 14:55:00,71.19,71.2,71.17,71.19,87886.0,61.6659,61.6745,61.6486,61.6659,87886.0
2021-01-22 15:00:00,71.19,71.2,71.17,71.19,67594.0,61.6659,61.6745,61.6486,61.6659,67594.0
2021-01-22 15:05:00,71.18,71.19,71.16,71.17,45233.0,61.6572,61.6659,61.6399,61.6486,45233.0
2021-01-22 15:10:00,71.17,71.17,71.12,71.13,67351.0,61.6486,61.6486,61.6052,61.6139,67351.0
2021-01-22 15:15:00,71.14,71.17,71.13,71.13,71650.0,61.6226,61.6486,61.6139,61.6139,71650.0
2021-01-22 15:20:00,71.13,71.16,71.12,71.16,41886.0,61.6139,61.6399,61.6052,61.6399,41886.0
2021-01-22 15:25:00,71.15,71.2,71.15,71.2,44304.0,61.6312,61.6745,61.6312,61.6745,44304.0
2021-01-22 15:30:00,71.19,71.19,71.16,71.19,16424.0,61.6659,61.6659,61.6399,61.6659,16424.0
2021-01-22 15:35:00,71.19,71.23,71.18,71.23,109090.0,61.6659,61.7005,61.6572,61.7005,109090.0
2021-01-22 15:40:00,71.22,71.25,71.22,71.25,62362.0,61.6919,61.7179,61.6919,61.7179,62362.0
2021-01-22 15:45:00,71.25,71.25,71.22,71.24,132581.0,61.7179,61.7179,61.6919,61.7092,132581.0
2021-01-22 15:50:00,71.23,71.27,71.23,71.27,150331.0,61.7005,61.7352,61.7005,61.7352,150331.0
2021-01-22 15:55:00,71.26,71.26,71.15,71.16,748375.0,61.7265,61.7265,61.6312,61.6399,748375.0
2021-01-25 09:30:00,70.59,70.75,70.56,70.67,132654.0,61.1462,61.2847,61.1202,61.2154,132654.0
2021-01-25 09:35:00,70.69,70.69,70.62,70.63,66257.0,61.2328,61.2328,61.1721,61.1808,66257.0
2021-01-25 09:40:00,70.64,70.67,70.59,70.63,64308.0,61.1895,61.2154,61.1462,61.1808,64308.0
2021-01-25 09:45:00,70.63,70.65,70.48,70.5,438355.0,61.1808,61.1981,61.0509,61.0682,438355.0
2021-01-25 09:50:00,70.49,70.53,70.44,70.48,119431.0,61.0595,61.0942,61.0162,61.0509,119431.0
2021-01-25 09:55:00,70.49,70.58,70.49,70.53,123790.0,61.0595,61.1375,61.0595,61.0942,123790.0
2021-01-25 10:00:00,70.53,70.75,70.52,70.75,234025.0,61.0942,61.2847,61.0855,61.2847,234025.0
2021-01-25 10:05:00,70.75,70.75,70.66,70.69,177290.0,61.2847,61.2847,61.2068,61.2328,177290.0
2021-01-25 10:10:00,70.69,70.72,70.66,70.7,407430.0,61.2328,61.2588,61.2068,61.2414,407430.0
2021-01-25 10:15:00,70.72,70.76,70.71,70.75,128424.0,61.2588,61.2934,61.2501,61.2847,128424.0
2021-01-25 10:20:00,70.75,70.84,70.74,70.84,128286.0,61.2847,61.3627,61.2761,61.3627,128286.0
2021-01-25 10:25:00,70.84,70.84,70.76,70.8,227563.0,61.3627,61.3627,61.2934,61.3281,227563.0
2021-01-25 10:30:00,70.8,70.83,70.77,70.8,137018.0,61.3281,61.354,61.3021,61.3281,137018.0
2021-01-25 10:35:00,70.79,70.79,70.72,70.73,154712.0,61.3194,61.3194,61.2588,61.2674,154712.0
2021-01-25 10:40:00,70.74,70.77,70.71,70.73,129378.0,61.2761,61.3021,61.2501,61.2674,129378.0
2021-01-25 10:45:00,70.73,70.76,70.64,70.65,179426.0,61.2674,61.2934,61.1895,61.1981,179426.0
2021-01-25 10:50:00,70.64,70.67,70.55,70.61,260751.0,61.1895,61.2154,61.1115,61.1635,260751.0
2021-01-25 10:55:00,70.62,70.62,70.45,70.48,178421.0,61.1721,61.1721,61.0249,61.0509,178421.0
2021-01-25 11:00:00,70.47,70.52,70.33,70.36,208302.0,61.0422,61.0855,60.9209,60.9469,208302.0
2021-01-25 11:05:00,70.35,70.36,70.17,70.2,287039.0,60.9383,60.9469,60.7823,60.8083,287039.0
2021-01-25 11:10:00,70.21,70.42,70.18,70.4,275043.0,60.817,60.9989,60.791,60.9816,275043.0
2021-01-25 11:15:00,70.39,70.46,70.33,70.45,206818.0,60.9729,61.0335,60.9209,61.0249,206818.0
2021-01-25 11:20:00,70.45,70.51,70.42,70.49,353913.0,61.0249,61.0769,60.9989,61.0595,353913.0
2021-01-25 11:25:00,70.5,70.51,70.33,70.41,1392108.0,61.0682,61.0769,60.9209,60.9902,1392108.0
2021-01-25 11:30:00,70.41,70.51,70.33,70.48,369793.0,60.9902,61.0769,60.9209,61.0509,369793.0
2021-01-25 11:35:00,70.48,70.51,70.45,70.48,133096.0,61.0509,61.0769,61.0249,61.0509,133096.0
2021-01-25 11:40:00,70.48,70.58,70.45,70.58,111552.0,61.0509,61.1375,61.0249,61.1375,111552.0
2021-01-25 11:45:00,70.59,70.63,70.57,70.6,81168.0,61.1462,61.1808,61.1288,61.1548,81168.0
2021-01-25 11:50:00,70.6,70.62,70.58,70.6,52150.0,61.1548,61.1721,61.1375,61.1548,52150.0
2021-01-25 11:55:00,70.61,70.64,70.59,70.62,82603.0,61.1635,61.1895,61.1462,61.1721,82603.0
2021-01-25 12:00:00,70.63,70.67,70.62,70.63,61650.0,61.1808,61.2154,61.1721,61.1808,61650.0
2021-01-25 12:05:00,70.64,70.65,70.61,70.64,116529.0,61.1895,61.1981,61.1635,61.1895,116529.0
2021-01-25 12:10:00,70.64,70.66,70.55,70.55,183984.0,61.1895,61.2068,61.1115,61.1115,183984.0
2021-01-25 12:15:00,70.56,70.59,70.48,70.51,100003.0,61.1202,61.1462,61.0509,61.0769,100003.0
2021-01-25 12:20:00,70.51,70.59,70.44,70.45,68813.0,61.0769,61.1462,61.0162,61.0249,68813.0
2021-01-25 12:25:00,70.45,70.54,70.45,70.48,802745.0,61.0249,61.1028,61.0249,61.0509,802745.0
2021-01-25 12:30:00,70.49,70.58,70.44,70.58,99412.0,61.0595,61.1375,61.0162,61.1375,99412.0
2021-01-25 12:35:00,70.57,70.61,70.55,70.55,46578.0,61.1288,61.1635,61.1115,61.1115,46578.0
2021-01-25 12:40:00,70.57,70.65,70.56,70.62,46644.0,61.1288,61.1981,61.1202,61.1721,46644.0
2021-01-25 12:45:00,70.62,70.68,70.62,70.67,359221.0,61.1721,61.2241,61.1721,61.2154,359221.0
2021-01-25 12:50:00,70.67,70.71,70.64,70.69,63068.0,61.2154,61.2501,61.1895,61.2328,63068.0
2021-01-25 12:55:00,70.69,70.72,70.66,70.7,66943.0,61.2328,61.2588,61.2068,61.2414,66943.0
2021-01-25 13:00:00,70.7,70.73,70.68,70.7,44385.0,61.2414,61.2674,61.2241,61.2414,44385.0
2021-01-25 13:05:00,70.7,70.71,70.64,70.69,61832.0,61.2414,61.2501,61.1895,61.2328,61832.0
2021-01-25 13:10:00,70.69,70.75,70.68,70.73,119435.0,61.2328,61.2847,61.2241,61.2674,119435.0
2021-01-25 13:15:00,70.73,70.74,70.7,70.7,29163.0,61.2674,61.2761,61.2414,61.2414,29163.0
2021-01-25 13:20:00,70.71,70.76,70.69,70.73,53157.0,61.2501,61.2934,61.2328,61.2674,53157.0
2021-01-25 13:25:00,70.74,70.76,70.73,70.75,74661.0,61.2761,61.2934,61.2674,61.2847,74661.0
2021-01-25 13:30:00,70.75,70.76,70.72,70.72,31503.0,61.2847,61.2934,61.2588,61.2588,31503.0
2021-01-25 13:35:00,70.72,70.75,70.72,70.73,31803.0,61.2588,61.2847,61.2588,61.2674,31803.0
2021-01-25 13:40:00,70.74,70.75,70.71,70.72,79795.0,61.2761,61.2847,61.2501,61.2588,79795.0
2021-01-25 13:45:00,70.72,70.75,70.7,70.72,30442.0,61.2588,61.2847,61.2414,61.2588,30442.0
2021-01-25 13:50:00,70.71,70.72,70.65,70.66,29042.0,61.2501,61.2588,61.1981,61.2068,29042.0
2021-01-25 13:55:00,70.66,70.71,70.64,70.7,49011.0,61.2068,61.2501,61.1895,61.2414,49011.0
2021-01-25 14:00:00,70.7,70.71,70.65,70.7,90964.0,61.2414,61.2501,61.1981,61.2414,90964.0
2021-01-25 14:05:00,70.7,70.73,70.69,70.7,199146.0,61.2414,61.2674,61.2328,61.2414,199146.0
2021-01-25 14:10:00,70.69,70.69,70.64,70.65,51038.0,61.2328,61.2328,61.1895,61.1981,51038.0
2021-01-25 14:15:00,70.66,70.68,70.62,70.66,60658.0,61.2068,61.2241,61.1721,61.2068,60658.0
2021-01-25 14:20:00,70.67,70.69,70.66,70.67,114981.0,61.2154,61.2328,61.2068,61.2154,114981.0
2021-01-25 14:25:00,70.66,70.69,70.63,70.69,78082.0,61.2068,61.2328,61.1808,61.2328,78082.0
2021-01-25 14:30:00,70.69,70.71,70.67,70.7,84264.0,61.2328,61.2501,61.2154,61.2414,84264.0
2021-01-25 14:35:00,70.7,70.71,70.67,70.69,49877.0,61.2414,61.2501,61.2154,61.2328,49877.0
2021-01-25 14:40:00,70.69,70.72,70.68,70.72,38441.0,61.2328,61.2588,61.2241,61.2588,38441.0
2021-01-25 14:45:00,70.71,70.73,70.7,70.71,27464.0,61.2501,61.2674,61.2414,61.2501,27464.0
2021-01-25 14:50:00,70.72,70.73,70.69,70.69,54919.0,61.2588,61.2674,61.2328,61.2328,54919.0
2021-01-25 14:55:00,70.69,70.71,70.67,70.69,76861.0,61.2328,61.2501,61.2154,61.2328,76861.0
2021-01-25 15:00:00,70.68,70.71,70.68,70.69,28364.0,61.2241,61.2501,61.2241,61.2328,28364.0
2021-01-25 15:05:00,70.69,70.74,70.68,70.73,276808.0,61.2328,61.2761,61.2241,61.2674,276808.0
2021-01-25 15:10:00,70.73,70.75,70.66,70.69,385018.0,61.2674,61.2847,61.2068,61.2328,385018.0
2021-01-25 15:15:00,70.68,70.77,70.65,70.77,138783.0,61.2241,61.3021,61.1981,61.3021,138783.0
2021-01-25 15:20:00,70.77,70.78,70.73,70.76,38467.0,61.3021,61.3107,61.2674,61.2934,38467.0
2021-01-25 15:25:00,70.76,70.79,70.75,70.75,361347.0,61.2934,61.3194,61.2847,61.2847,361347.0
2021-01-25 15:30:00,70.75,70.76,70.72,70.75,84653.0,61.2847,61.2934,61.2588,61.2847,84653.0
2021-01-25 15:35:00,70.74,70.78,70.74,70.78,85466.0,61.2761,61.3107,61.2761,61.3107,85466.0
2021-01-25 15:40:00,70.78,70.82,70.76,70.82,169923.0,61.3107,61.3454,61.2934,61.3454,169923.0
2021-01-25 15:45:00,70.81,70.86,70.81,70.84,91912.0,61.3367,61.38,61.3367,61.3627,91912.0
2021-01-25 15:50:00,70.84,70.93,70.83,70.92,460172.0,61.3627,61.4407,61.354,61.432,460172.0
2021-01-25 15:55:00,70.93,71.03,70.92,71.01,549056.0,61.4407,61.5273,61.432,61.51,549056.0
2021-01-26 09:30:00,71.15,71.23,71.14,71.16,155453.0,61.6312,61.7005,61.6226,61.6399,155453.0
2021-01-26 09:35:00,71.17,71.17,71.1,71.11,53055.0,61.6486,61.6486,61.5879,61.5966,53055.0
2021-01-26 09:40:00,71.12,71.13,71.09,71.09,69128.0,61.6052,61.6139,61.5793,61.5793,69128.0
2021-01-26 09:45:00,71.09,71.12,71.06,71.1,92197.0,61.5793,61.6052,61.5533,61.5879,92197.0
2021-01-26 09:50:00,71.09,71.1,71.03,71.07,78953.0,61.5793,61.5879,61.5273,61.5619,78953.0
2021-01-26 09:55:00,71.07,71.14,71.07,71.1,65617.0,61.5619,61.6226,61.5619,61.5879,65617.0
2021-01-26 10:00:00,71.11,71.2,71.1,71.18,88859.0,61.5966,61.6745,61.5879,61.6572,88859.0
2021-01-26 10:05:00,71.18,71.22,71.15,71.2,148903.0,61.6572,61.6919,61.6312,61.6745,148903.0
2021-01-26 10:10:00,71.21,71.21,71.07,71.11,47371.0,61.6832,61.6832,61.5619,61.5966,47371.0
2021-01-26 10:15:00,71.1,71.2,71.09,71.13,49510.0,61.5879,61.6745,61.5793,61.6139,49510.0
2021-01-26 10:20:00,71.12,71.17,71.1,71.12,86957.0,61.6052,61.6486,61.5879,61.6052,86957.0
2021-01-26 10:25:00,71.11,71.22,71.1,71.22,56524.0,61.5966,61.6919,61.5879,61.6919,56524.0
2021-01-26 10:30:00,71.22,71.23,71.18,71.19,59797.0,61.6919,61.7005,61.6572,61.6659,59797.0
2021-01-26 10:35:00,71.19,71.23,71.17,71.2,37490.0,61.6659,61.7005,61.6486,61.6745,37490.0
2021-01-26 10:40:00,71.19,71.23,71.19,71.2,56720.0,61.6659,61.7005,61.6659,61.6745,56720.0
2021-01-26 10:45:00,71.2,71.24,71.2,71.21,44780.0,61.6745,61.7092,61.6745,61.6832,44780.0
2021-01-26 10:50:00,71.21,71.21,71.14,71.16,88500.0,61.6832,61.6832,61.6226,61.6399,88500.0
2021-01-26 10:55:00,71.16,71.16,71.11,71.14,70007.0,61.6399,61.6399,61.5966,61.6226,70007.0
2021-01-26 11:00:00,71.14,71.16,71.09,71.14,79299.0,61.6226,61.6399,61.5793,61.6226,79299.0
2021-01-26 11:05:00,71.14,71.15,71.03,71.06,90720.0,61.6226,61.6312,61.5273,61.5533,90720.0
2021-01-26 11:10:00,71.05,71.09,71.03,71.06,64467.0,61.5446,61.5793,61.5273,61.5533,64467.0
2021-01-26 11:15:00,71.06,71.09,71.04,71.05,68678.0,61.5533,61.5793,61.5359,61.5446,68678.0
2021-01-26 11:20:00,71.05,71.1,71.04,71.09,94925.0,61.5446,61.5879,61.5359,61.5793,94925.0
2021-01-26 11:25:00,71.09,71.14,71.07,71.11,180568.0,61.5793,61.6226,61.5619,61.5966,180568.0
2021-01-26 11:30:00,71.11,71.11,71.01,71.02,134842.0,61.5966,61.5966,61.51,61.5186,134842.0
2021-01-26 11:35:00,71.02,71.05,71.0,71.05,77400.0,61.5186,61.5446,61.5013,61.5446,77400.0
2021-01-26 11:40:00,71.04,71.05,70.99,71.0,62561.0,61.5359,61.5446,61.4926,61.5013,62561.0
2021-01-26 11:45:00,71.0,71.03,70.95,70.96,27346.0,61.5013,61.5273,61.458,61.4667,27346.0
2021-01-26 11:50:00,70.96,70.98,70.91,70.92,42025.0,61.4667,61.484,61.4233,61.432,42025.0
2021-01-26 11:55:00,70.91,70.97,70.9,70.94,129569.0,61.4233,61.4753,61.4147,61.4493,129569.0
2021-01-26 12:00:00,70.95,71.0,70.93,70.98,84024.0,61.458,61.5013,61.4407,61.484,84024.0
2021-01-26 12:05:00,70.98,71.01,70.97,71.0,27976.0,61.484,61.51,61.4753,61.5013,27976.0
2021-01-26 12:10:00,71.0,71.0,70.97,70.98,32436.0,61.5013,61.5013,61.4753,61.484,32436.0
2021-01-26 12:15:00,70.97,71.02,70.96,71.01,45939.0,61.4753,61.5186,61.4667,61.51,45939.0
2021-01-26 12:20:00,71.0,71.05,70.99,71.04,38118.0,61.5013,61.5446,61.4926,61.5359,38118.0
2021-01-26 12:25:00,71.04,71.09,71.04,71.08,18812.0,61.5359,61.5793,61.5359,61.5706,18812.0
2021-01-26 12:30:00,71.07,71.1,71.06,71.09,25847.0,61.5619,61.5879,61.5533,61.5793,25847.0
2021-01-26 12:35:00,71.09,71.09,71.05,71.06,20924.0,61.5793,61.5793,61.5446,61.5533,20924.0
2021-01-26 12:40:00,71.06,71.06,71.02,71.03,15354.0,61.5533,61.5533,61.5186,61.5273,15354.0
2021-01-26 12:45:00,71.03,71.04,71.01,71.03,23397.0,61.5273,61.5359,61.51,61.5273,23397.0
2021-01-26 12:50:00,71.03,71.08,71.03,71.07,71764.0,61.5273,61.5706,61.5273,61.5619,71764.0
2021-01-26 12:55:00,71.07,71.08,71.04,71.05,74694.0,61.5619,61.5706,61.5359,61.5446,74694.0
2021-01-26 13:00:00,71.06,71.08,71.04,71.08,40505.0,61.5533,61.5706,61.5359,61.5706,40505.0
2021-01-26 13:05:00,71.08,71.11,71.06,71.11,31233.0,61.5706,61.5966,61.5533,61.5966,31233.0
2021-01-26 13:10:00,71.11,71.14,71.1,71.13,35622.0,61.5966,61.6226,61.5879,61.6139,35622.0
2021-01-26 13:15:00,71.13,71.15,71.12,71.12,19477.0,61.6139,61.6312,61.6052,61.6052,19477.0
2021-01-26 13:20:00,71.13,71.13,71.1,71.12,55562.0,61.6139,61.6139,61.5879,61.6052,55562.0
2021-01-26 13:25:00,71.13,71.15,71.12,71.13,52112.0,61.6139,61.6312,61.6052,61.6139,52112.0
2021-01-26 13:30:00,71.13,71.15,71.11,71.14,27402.0,61.6139,61.6312,61.5966,61.6226,27402.0
2021-01-26 13:35:00,71.13,71.14,71.12,71.14,27148.0,61.6139,61.6226,61.6052,61.6226,27148.0
2021-01-26 13:40:00,71.14,71.16,71.12,71.16,66189.0,61.6226,61.6399,61.6052,61.6399,66189.0
2021-01-26 13:45:00,71.17,71.17,71.15,71.15,55001.0,61.6486,61.6486,61.6312,61.6312,55001.0
2021-01-26 13:50:00,71.16,71.16,71.14,71.16,43873.0,61.6399,61.6399,61.6226,61.6399,43873.0
2021-01-26 13:55:00,71.16,71.16,71.14,71.15,15437.0,61.6399,61.6399,61.6226,61.6312,15437.0
2021-01-26 14:00:00,71.15,71.17,71.12,71.17,144364.0,61.6312,61.6486,61.6052,61.6486,144364.0
2021-01-26 14:05:00,71.17,71.18,71.16,71.18,27901.0,61.6486,61.6572,61.6399,61.6572,27901.0
2021-01-26 14:10:00,71.18,71.19,71.16,71.17,26744.0,61.6572,61.6659,61.6399,61.6486,26744.0
2021-01-26 14:15:00,71.17,71.18,71.16,71.16,51701.0,61.6486,61.6572,61.6399,61.6399,51701.0
2021-01-26 14:20:00,71.17,71.18,71.15,71.17,26390.0,61.6486,61.6572,61.6312,61.6486,26390.0
2021-01-26 14:25:00,71.17,71.17,71.11,71.17,59420.0,61.6486,61.6486,61.5966,61.6486,59420.0
2021-01-26 14:30:00,71.17,71.19,71.16,71.18,52569.0,61.6486,61.6659,61.6399,61.6572,52569.0
2021-01-26 14:35:00,71.18,71.19,71.16,71.17,58195.0,61.6572,61.6659,61.6399,61.6486,58195.0
2021-01-26 14:40:00,71.17,71.18,71.16,71.17,19466.0,61.6486,61.6572,61.6399,61.6486,19466.0
2021-01-26 14:45:00,71.17,71.17,71.13,71.14,42388.0,61.6486,61.6486,61.6139,61.6226,42388.0
2021-01-26 14:50:00,71.15,71.16,71.13,71.14,126195.0,61.6312,61.6399,61.6139,61.6226,126195.0
2021-01-26 14:55:00,71.14,71.17,71.14,71.17,77474.0,61.6226,61.6486,61.6226,61.6486,77474.0
2021-01-26 15:00:00,71.16,71.18,71.13,71.18,83554.0,61.6399,61.6572,61.6139,61.6572,83554.0
2021-01-26 15:05:00,71.18,71.22,71.18,71.22,38111.0,61.6572,61.6919,61.6572,61.6919,38111.0
2021-01-26 15:10:00,71.22,71.23,71.21,71.22,21048.0,61.6919,61.7005,61.6832,61.6919,21048.0
2021-01-26 15:15:00,71.22,71.22,71.18,71.2,133055.0,61.6919,61.6919,61.6572,61.6745,133055.0
2021-01-26 15:20:00,71.2,71.21,71.18,71.2,39213.0,61.6745,61.6832,61.6572,61.6745,39213.0
2021-01-26 15:25:00,71.21,71.24,71.21,71.22,36488.0,61.6832,61.7092,61.6832,61.6919,36488.0
2021-01-26 15:30:00,71.22,71.24,71.18,71.2,69791.0,61.6919,61.7092,61.6572,61.6745,69791.0
2021-01-26 15:35:00,71.19,71.2,71.13,71.14,197459.0,61.6659,61.6745,61.6139,61.6226,197459.0
2021-01-26 15:40:00,71.14,71.17,71.12,71.16,80344.0,61.6226,61.6486,61.6052,61.6399,80344.0
2021-01-26 15:45:00,71.17,71.19,71.14,71.14,78255.0,61.6486,61.6659,61.6226,61.6226,78255.0
2021-01-26 15:50:00,71.14,71.18,71.13,71.16,67183.0,61.6226,61.6572,61.6139,61.6399,67183.0
2021-01-26 15:55:00,71.16,71.18,71.1,71.18,266145.0,61.6399,61.6572,61.5879,61.6572,266145.0
2021-01-27 09:30:00,69.88,69.9,69.63,69.7,218923.0,60.5311,60.5485,60.3146,60.3752,218923.0
2021-01-27 09:35:00,69.68,69.68,69.52,69.61,241901.0,60.3579,60.3579,60.2193,60.2973,241901.0
2021-01-27 09:40:00,69.62,69.62,69.38,69.39,348762.0,60.3059,60.3059,60.098,60.1067,348762.0
2021-01-27 09:45:00,69.38,69.51,69.35,69.39,223855.0,60.098,60.2106,60.072,60.1067,223855.0
2021-01-27 09:50:00,69.39,69.46,69.29,69.45,182671.0,60.1067,60.1673,60.0201,60.1587,182671.0
2021-01-27 09:55:00,69.45,69.66,69.43,69.56,296745.0,60.1587,60.3406,60.1413,60.2539,296745.0
2021-01-27 10:00:00,69.56,69.73,69.54,69.69,275274.0,60.2539,60.4012,60.2366,60.3666,275274.0
2021-01-27 10:05:00,69.7,69.76,69.65,69.73,204580.0,60.3752,60.4272,60.3319,60.4012,204580.0
2021-01-27 10:10:00,69.73,69.77,69.67,69.68,96004.0,60.4012,60.4359,60.3492,60.3579,96004.0
2021-01-27 10:15:00,69.68,69.8,69.6,69.77,172746.0,60.3579,60.4618,60.2886,60.4359,172746.0
2021-01-27 10:20:00,69.79,69.9,69.79,69.87,129409.0,60.4532,60.5485,60.4532,60.5225,129409.0
2021-01-27 10:25:00,69.87,69.92,69.85,69.85,154340.0,60.5225,60.5658,60.5052,60.5052,154340.0
2021-01-27 10:30:00,69.86,69.97,69.77,69.88,222269.0,60.5138,60.6091,60.4359,60.5311,222269.0
2021-01-27 10:35:00,69.86,69.9,69.8,69.81,89689.0,60.5138,60.5485,60.4618,60.4705,89689.0
2021-01-27 10:40:00,69.84,69.94,69.82,69.92,76152.0,60.4965,60.5831,60.4792,60.5658,76152.0
2021-01-27 10:45:00,69.93,70.02,69.91,70.01,96085.0,60.5744,60.6524,60.5571,60.6437,96085.0
2021-01-27 10:50:00,70.01,70.05,69.96,70.03,62826.0,60.6437,60.6784,60.6004,60.6611,62826.0
2021-01-27 10:55:00,70.02,70.08,70.02,70.05,101743.0,60.6524,60.7044,60.6524,60.6784,101743.0
2021-01-27 11:00:00,70.05,70.09,70.0,70.09,122029.0,60.6784,60.713,60.6351,60.713,122029.0
2021-01-27 11:05:00,70.08,70.09,69.98,70.01,144306.0,60.7044,60.713,60.6178,60.6437,144306.0
2021-01-27 11:10:00,70.02,70.02,69.95,69.98,158986.0,60.6524,60.6524,60.5918,60.6178,158986.0
2021-01-27 11:15:00,69.98,69.99,69.93,69.94,67816.0,60.6178,60.6264,60.5744,60.5831,67816.0
2021-01-27 11:20:00,69.94,70.0,69.91,69.99,139729.0,60.5831,60.6351,60.5571,60.6264,139729.0
2021-01-27 11:25:00,69.98,70.05,69.98,70.05,207268.0,60.6178,60.6784,60.6178,60.6784,207268.0
2021-01-27 11:30:00,70.05,70.08,69.97,69.98,221417.0,60.6784,60.7044,60.6091,60.6178,221417.0
2021-01-27 11:35:00,69.98,70.13,69.97,70.13,326417.0,60.6178,60.7477,60.6091,60.7477,326417.0
2021-01-27 11:40:00,70.13,70.19,70.11,70.17,206921.0,60.7477,60.7997,60.7304,60.7823,206921.0
2021-01-27 11:45:00,70.17,70.27,70.06,70.06,65382.0,60.7823,60.869,60.6871,60.6871,65382.0
2021-01-27 11:50:00,70.07,70.11,69.96,69.97,50509.0,60.6957,60.7304,60.6004,60.6091,50509.0
2021-01-27 11:55:00,69.97,69.97,69.85,69.85,53260.0,60.6091,60.6091,60.5052,60.5052,53260.0
2021-01-27 12:00:00,69.87,69.87,69.79,69.8,103983.0,60.5225,60.5225,60.4532,60.4618,103983.0
2021-01-27 12:05:00,69.82,69.95,69.82,69.95,91001.0,60.4792,60.5918,60.4792,60.5918,91001.0
2021-01-27 12:10:00,69.95,70.09,69.95,70.08,174804.0,60.5918,60.713,60.5918,60.7044,174804.0
2021-01-27 12:15:00,70.07,70.11,70.05,70.08,70397.0,60.6957,60.7304,60.6784,60.7044,70397.0
2021-01-27 12:20:00,70.09,70.12,70.04,70.06,60035.0,60.713,60.739,60.6697,60.6871,60035.0
2021-01-27 12:25:00,70.06,70.08,70.04,70.05,117402.0,60.6871,60.7044,60.6697,60.6784,117402.0
2021-01-27 12:30:00,70.04,70.05,70.0,70.02,50327.0,60.6697,60.6784,60.6351,60.6524,50327.0
2021-01-27 12:35:00,70.01,70.09,69.95,70.09,85749.0,60.6437,60.713,60.5918,60.713,85749.0
2021-01-27 12:40:00,70.08,70.15,70.08,70.15,43731.0,60.7044,60.765,60.7044,60.765,43731.0
2021-01-27 12:45:00,70.14,70.15,70.1,70.14,15362.0,60.7564,60.765,60.7217,60.7564,15362.0
2021-01-27 12:50:00,70.15,70.2,70.12,70.15,170583.0,60.765,60.8083,60.739,60.765,170583.0
2021-01-27 12:55:00,70.15,70.19,70.15,70.18,81260.0,60.765,60.7997,60.765,60.791,81260.0
2021-01-27 13:00:00,70.18,70.2,70.14,70.15,56219.0,60.791,60.8083,60.7564,60.765,56219.0
2021-01-27 13:05:00,70.15,70.16,70.11,70.15,20389.0,60.765,60.7737,60.7304,60.765,20389.0
2021-01-27 13:10:00,70.15,70.15,70.07,70.11,94359.0,60.765,60.765,60.6957,60.7304,94359.0
2021-01-27 13:15:00,70.11,70.14,70.07,70.1,162647.0,60.7304,60.7564,60.6957,60.7217,162647.0
2021-01-27 13:20:00,70.09,70.11,70.05,70.07,63780.0,60.713,60.7304,60.6784,60.6957,63780.0
2021-01-27 13:25:00,70.09,70.16,70.09,70.13,67450.0,60.713,60.7737,60.713,60.7477,67450.0
2021-01-27 13:30:00,70.11,70.13,70.08,70.12,47677.0,60.7304,60.7477,60.7044,60.739,47677.0
2021-01-27 13:35:00,70.11,70.14,70.08,70.11,48399.0,60.7304,60.7564,60.7044,60.7304,48399.0
2021-01-27 13:40:00,70.1,70.12,70.05,70.05,76066.0,60.7217,60.739,60.6784,60.6784,76066.0
2021-01-27 13:45:00,70.03,70.07,70.02,70.03,109014.0,60.6611,60.6957,60.6524,60.6611,109014.0
2021-01-27 13:50:00,70.03,70.1,70.03,70.09,46673.0,60.6611,60.7217,60.6611,60.713,46673.0
2021-01-27 13:55:00,70.09,70.09,69.99,70.03,192329.0,60.713,60.713,60.6264,60.6611,192329.0
2021-01-27 14:00:00,70.02,70.15,70.02,70.04,51964.0,60.6524,60.765,60.6524,60.6697,51964.0
2021-01-27 14:05:00,70.01,70.04,69.98,70.04,56104.0,60.6437,60.6697,60.6178,60.6697,56104.0
2021-01-27 14:10:00,70.06,70.08,70.05,70.06,23843.0,60.6871,60.7044,60.6784,60.6871,23843.0
2021-01-27 14:15:00,70.05,70.06,69.9,69.92,83399.0,60.6784,60.6871,60.5485,60.5658,83399.0
2021-01-27 14:20:00,69.92,69.96,69.88,69.94,52801.0,60.5658,60.6004,60.5311,60.5831,52801.0
2021-01-27 14:25:00,69.94,69.97,69.89,69.9,129082.0,60.5831,60.6091,60.5398,60.5485,129082.0
2021-01-27 14:30:00,69.9,69.91,69.68,69.69,213397.0,60.5485,60.5571,60.3579,60.3666,213397.0
2021-01-27 14:35:00,69.69,69.75,69.65,69.73,192787.0,60.3666,60.4185,60.3319,60.4012,192787.0
2021-01-27 14:40:00,69.72,69.89,69.69,69.83,168283.0,60.3925,60.5398,60.3666,60.4878,168283.0
2021-01-27 14:45:00,69.81,69.86,69.67,69.73,215614.0,60.4705,60.5138,60.3492,60.4012,215614.0
2021-01-27 14:50:00,69.75,69.76,69.58,69.66,199942.0,60.4185,60.4272,60.2713,60.3406,199942.0
2021-01-27 14:55:00,69.65,69.71,69.55,69.63,108407.0,60.3319,60.3839,60.2453,60.3146,108407.0
2021-01-27 15:00:00,69.63,69.69,69.55,69.65,276994.0,60.3146,60.3666,60.2453,60.3319,276994.0
2021-01-27 15:05:00,69.66,69.73,69.62,69.66,123034.0,60.3406,60.4012,60.3059,60.3406,123034.0
2021-01-27 15:10:00,69.67,69.78,69.62,69.77,190595.0,60.3492,60.4445,60.3059,60.4359,190595.0
2021-01-27 15:15:00,69.77,69.77,69.68,69.68,156723.0,60.4359,60.4359,60.3579,60.3579,156723.0
2021-01-27 15:20:00,69.68,69.72,69.57,69.59,88447.0,60.3579,60.3925,60.2626,60.2799,88447.0
2021-01-27 15:25:00,69.59,69.7,69.51,69.57,351230.0,60.2799,60.3752,60.2106,60.2626,351230.0
2021-01-27 15:30:00,69.57,69.6,69.47,69.49,201500.0,60.2626,60.2886,60.176,60.1933,201500.0
2021-01-27 15:35:00,69.48,69.54,69.39,69.48,415488.0,60.1847,60.2366,60.1067,60.1847,415488.0
2021-01-27 15:40:00,69.47,69.54,69.42,69.48,137547.0,60.176,60.2366,60.1327,60.1847,137547.0
2021-01-27 15:45:00,69.47,69.59,69.43,69.58,281196.0,60.176,60.2799,60.1413,60.2713,281196.0
2021-01-27 15:50:00,69.56,69.61,69.49,69.56,264883.0,60.2539,60.2973,60.1933,60.2539,264883.0
2021-01-27 15:55:00,69.55,69.58,69.44,69.49,699751.0,60.2453,60.2713,60.15,60.1933,699751.0
2021-01-28 09:30:00,69.79,69.92,69.7,69.85,138253.0,60.4532,60.5658,60.3752,60.5052,138253.0
2021-01-28 09:35:00,69.85,69.89,69.75,69.75,199033.0,60.5052,60.5398,60.4185,60.4185,199033.0
2021-01-28 09:40:00,69.76,70.06,69.74,70.03,158650.0,60.4272,60.6871,60.4099,60.6611,158650.0
2021-01-28 09:45:00,70.04,70.06,69.91,69.94,27283.0,60.6697,60.6871,60.5571,60.5831,27283.0
2021-01-28 09:50:00,69.93,70.04,69.93,69.97,205174.0,60.5744,60.6697,60.5744,60.6091,205174.0
2021-01-28 09:55:00,69.97,70.01,69.82,69.85,521504.0,60.6091,60.6437,60.4792,60.5052,521504.0
2021-01-28 10:00:00,69.86,69.96,69.82,69.93,321053.0,60.5138,60.6004,60.4792,60.5744,321053.0
2021-01-28 10:05:00,69.93,70.05,69.9,70.0,169405.0,60.5744,60.6784,60.5485,60.6351,169405.0
2021-01-28 10:10:00,70.03,70.16,70.01,70.16,132882.0,60.6611,60.7737,60.6437,60.7737,132882.0
2021-01-28 10:15:00,70.17,70.22,70.14,70.19,114231.0,60.7823,60.8257,60.7564,60.7997,114231.0
2021-01-28 10:20:00,70.18,70.24,70.1,70.11,39746.0,60.791,60.843,60.7217,60.7304,39746.0
2021-01-28 10:25:00,70.1,70.13,70.01,70.02,44289.0,60.7217,60.7477,60.6437,60.6524,44289.0
2021-01-28 10:30:00,70.02,70.08,70.0,70.01,48357.0,60.6524,60.7044,60.6351,60.6437,48357.0
2021-01-28 10:35:00,70.01,70.09,69.99,70.05,132771.0,60.6437,60.713,60.6264,60.6784,132771.0
2021-01-28 10:40:00,70.04,70.08,69.94,70.0,258826.0,60.6697,60.7044,60.5831,60.6351,258826.0
2021-01-28 10:45:00,69.99,70.09,69.99,70.08,215993.0,60.6264,60.713,60.6264,60.7044,215993.0
2021-01-28 10:50:00,70.06,70.1,70.0,70.01,448391.0,60.6871,60.7217,60.6351,60.6437,448391.0
2021-01-28 10:55:00,70.02,70.06,69.98,70.0,192007.0,60.6524,60.6871,60.6178,60.6351,192007.0
2021-01-28 11:00:00,70.03,70.11,70.0,70.1,85198.0,60.6611,60.7304,60.6351,60.7217,85198.0
2021-01-28 11:05:00,70.09,70.14,70.06,70.1,165940.0,60.713,60.7564,60.6871,60.7217,165940.0
2021-01-28 11:10:00,70.09,70.15,70.08,70.14,155695.0,60.713,60.765,60.7044,60.7564,155695.0
2021-01-28 11:15:00,70.14,70.19,70.07,70.07,70518.0,60.7564,60.7997,60.6957,60.6957,70518.0
2021-01-28 11:20:00,70.08,70.09,69.99,70.03,153902.0,60.7044,60.713,60.6264,60.6611,153902.0
2021-01-28 11:25:00,70.04,70.09,70.01,70.04,147410.0,60.6697,60.713,60.6437,60.6697,147410.0
2021-01-28 11:30:00,70.04,70.14,69.98,70.05,149678.0,60.6697,60.7564,60.6178,60.6784,149678.0
2021-01-28 11:35:00,70.05,70.12,70.05,70.08,47700.0,60.6784,60.739,60.6784,60.7044,47700.0
2021-01-28 11:40:00,70.09,70.13,70.07,70.09,66459.0,60.713,60.7477,60.6957,60.713,66459.0
2021-01-28 11:45:00,70.1,70.11,70.03,70.11,69104.0,60.7217,60.7304,60.6611,60.7304,69104.0
2021-01-28 11:50:00,70.11,70.16,70.11,70.14,66541.0,60.7304,60.7737,60.7304,60.7564,66541.0
2021-01-28 11:55:00,70.14,70.16,70.12,70.14,45112.0,60.7564,60.7737,60.739,60.7564,45112.0
2021-01-28 12:00:00,70.15,70.2,70.14,70.2,50607.0,60.765,60.8083,60.7564,60.8083,50607.0
2021-01-28 12:05:00,70.2,70.27,70.2,70.27,133004.0,60.8083,60.869,60.8083,60.869,133004.0
2021-01-28 12:10:00,70.27,70.27,70.2,70.22,48953.0,60.869,60.869,60.8083,60.8257,48953.0
2021-01-28 12:15:00,70.22,70.28,70.22,70.25,143095.0,60.8257,60.8776,60.8257,60.8516,143095.0
2021-01-28 12:20:00,70.26,70.3,70.25,70.3,155124.0,60.8603,60.8949,60.8516,60.8949,155124.0
2021-01-28 12:25:00,70.3,70.3,70.26,70.28,46651.0,60.8949,60.8949,60.8603,60.8776,46651.0
2021-01-28 12:30:00,70.29,70.32,70.27,70.28,107858.0,60.8863,60.9123,60.869,60.8776,107858.0
2021-01-28 12:35:00,70.28,70.3,70.25,70.27,176809.0,60.8776,60.8949,60.8516,60.869,176809.0
2021-01-28 12:40:00,70.26,70.3,70.25,70.29,58565.0,60.8603,60.8949,60.8516,60.8863,58565.0
2021-01-28 12:45:00,70.28,70.33,70.28,70.31,50893.0,60.8776,60.9209,60.8776,60.9036,50893.0
2021-01-28 12:50:00,70.31,70.32,70.23,70.24,54295.0,60.9036,60.9123,60.8343,60.843,54295.0
2021-01-28 12:55:00,70.23,70.25,70.22,70.24,24857.0,60.8343,60.8516,60.8257,60.843,24857.0
2021-01-28 13:00:00,70.24,70.3,70.23,70.29,68525.0,60.843,60.8949,60.8343,60.8863,68525.0
2021-01-28 13:05:00,70.29,70.29,70.22,70.23,35949.0,60.8863,60.8863,60.8257,60.8343,35949.0
2021-01-28 13:10:00,70.23,70.24,70.2,70.22,47336.0,60.8343,60.843,60.8083,60.8257,47336.0
2021-01-28 13:15:00,70.22,70.24,70.2,70.23,162609.0,60.8257,60.843,60.8083,60.8343,162609.0
2021-01-28 13:20:00,70.23,70.3,70.21,70.3,39637.0,60.8343,60.8949,60.817,60.8949,39637.0
2021-01-28 13:25:00,70.3,70.32,70.28,70.3,95996.0,60.8949,60.9123,60.8776,60.8949,95996.0
2021-01-28 13:30:00,70.31,70.35,70.3,70.34,87990.0,60.9036,60.9383,60.8949,60.9296,87990.0
2021-01-28 13:35:00,70.34,70.41,70.34,70.4,109416.0,60.9296,60.9902,60.9296,60.9816,109416.0
2021-01-28 13:40:00,70.4,70.41,70.38,70.4,41504.0,60.9816,60.9902,60.9642,60.9816,41504.0
2021-01-28 13:45:00,70.4,70.42,70.37,70.4,97473.0,60.9816,60.9989,60.9556,60.9816,97473.0
2021-01-28 13:50:00,70.4,70.41,70.36,70.39,43081.0,60.9816,60.9902,60.9469,60.9729,43081.0
2021-01-28 13:55:00,70.39,70.42,70.37,70.42,39403.0,60.9729,60.9989,60.9556,60.9989,39403.0
2021-01-28 14:00:00,70.42,70.43,70.4,70.4,52636.0,60.9989,61.0076,60.9816,60.9816,52636.0
2021-01-28 14:05:00,70.41,70.42,70.38,70.4,134919.0,60.9902,60.9989,60.9642,60.9816,134919.0
2021-01-28 14:10:00,70.4,70.41,70.35,70.37,87761.0,60.9816,60.9902,60.9383,60.9556,87761.0
2021-01-28 14:15:00,70.37,70.38,70.31,70.35,208176.0,60.9556,60.9642,60.9036,60.9383,208176.0
2021-01-28 14:20:00,70.35,70.35,70.31,70.31,94916.0,60.9383,60.9383,60.9036,60.9036,94916.0
2021-01-28 14:25:00,70.31,70.37,70.31,70.34,67714.0,60.9036,60.9556,60.9036,60.9296,67714.0
2021-01-28 14:30:00,70.35,70.36,70.31,70.31,41136.0,60.9383,60.9469,60.9036,60.9036,41136.0
2021-01-28 14:35:00,70.32,70.35,70.27,70.34,35365.0,60.9123,60.9383,60.869,60.9296,35365.0
2021-01-28 14:40:00,70.34,70.37,70.3,70.32,229521.0,60.9296,60.9556,60.8949,60.9123,229521.0
2021-01-28 14:45:00,70.33,70.37,70.3,70.37,180621.0,60.9209,60.9556,60.8949,60.9556,180621.0
2021-01-28 14:50:00,70.37,70.38,70.29,70.31,84024.0,60.9556,60.9642,60.8863,60.9036,84024.0
2021-01-28 14:55:00,70.3,70.32,70.27,70.31,53026.0,60.8949,60.9123,60.869,60.9036,53026.0
2021-01-28 15:00:00,70.31,70.31,70.26,70.29,64402.0,60.9036,60.9036,60.8603,60.8863,64402.0
2021-01-28 15:05:00,70.28,70.31,70.27,70.3,46601.0,60.8776,60.9036,60.869,60.8949,46601.0
2021-01-28 15:10:00,70.3,70.33,70.27,70.3,120225.0,60.8949,60.9209,60.869,60.8949,120225.0
2021-01-28 15:15:00,70.3,70.32,70.22,70.24,113470.0,60.8949,60.9123,60.8257,60.843,113470.0
2021-01-28 15:20:00,70.25,70.26,70.21,70.23,59797.0,60.8516,60.8603,60.817,60.8343,59797.0
2021-01-28 15:25:00,70.25,70.25,70.17,70.17,90231.0,60.8516,60.8516,60.7823,60.7823,90231.0
2021-01-28 15:30:00,70.16,70.23,70.14,70.16,156724.0,60.7737,60.8343,60.7564,60.7737,156724.0
2021-01-28 15:35:00,70.17,70.19,70.13,70.18,79972.0,60.7823,60.7997,60.7477,60.791,79972.0
2021-01-28 15:40:00,70.17,70.19,70.14,70.16,130435.0,60.7823,60.7997,60.7564,60.7737,130435.0
2021-01-28 15:45:00,70.16,70.21,70.14,70.2,118753.0,60.7737,60.817,60.7564,60.8083,118753.0
2021-01-28 15:50:00,70.21,70.21,70.14,70.16,443000.0,60.817,60.817,60.7564,60.7737,443000.0
2021-01-28 15:55:00,70.16,70.16,70.05,70.06,856543.0,60.7737,60.7737,60.6784,60.6871,856543.0
2021-01-29 09:30:00,69.27,69.31,69.12,69.24,257965.0,60.0027,60.0374,59.8728,59.9768,257965.0
2021-01-29 09:35:00,69.22,69.22,69.1,69.11,290829.0,59.9594,59.9594,59.8555,59.8642,290829.0
2021-01-29 09:40:00,69.1,69.1,69.0,69.05,88230.0,59.8555,59.8555,59.7689,59.8122,88230.0
2021-01-29 09:45:00,69.03,69.14,69.01,69.05,114587.0,59.7949,59.8901,59.7775,59.8122,114587.0
2021-01-29 09:50:00,69.03,69.06,68.96,69.03,65610.0,59.7949,59.8208,59.7342,59.7949,65610.0
2021-01-29 09:55:00,69.03,69.23,69.03,69.17,181583.0,59.7949,59.9681,59.7949,59.9161,181583.0
2021-01-29 10:00:00,69.17,69.25,69.12,69.25,94622.0,59.9161,59.9854,59.8728,59.9854,94622.0
2021-01-29 10:05:00,69.22,69.3,69.14,69.3,317808.0,59.9594,60.0287,59.8901,60.0287,317808.0
2021-01-29 10:10:00,69.3,69.37,69.28,69.33,224196.0,60.0287,60.0894,60.0114,60.0547,224196.0
2021-01-29 10:15:00,69.34,69.38,69.26,69.29,113819.0,60.0634,60.098,59.9941,60.0201,113819.0
2021-01-29 10:20:00,69.27,69.41,69.27,69.41,79630.0,60.0027,60.124,60.0027,60.124,79630.0
2021-01-29 10:25:00,69.4,69.4,69.34,69.37,129348.0,60.1154,60.1154,60.0634,60.0894,129348.0
2021-01-29 10:30:00,69.38,69.45,69.35,69.38,150899.0,60.098,60.1587,60.072,60.098,150899.0
2021-01-29 10:35:00,69.38,69.39,69.3,69.3,74396.0,60.098,60.1067,60.0287,60.0287,74396.0
2021-01-29 10:40:00,69.29,69.3,69.17,69.17,271105.0,60.0201,60.0287,59.9161,59.9161,271105.0
2021-01-29 10:45:00,69.17,69.26,69.14,69.25,43403.0,59.9161,59.9941,59.8901,59.9854,43403.0
2021-01-29 10:50:00,69.25,69.27,69.22,69.26,39761.0,59.9854,60.0027,59.9594,59.9941,39761.0
2021-01-29 10:55:00,69.27,69.31,69.22,69.29,94303.0,60.0027,60.0374,59.9594,60.0201,94303.0
2021-01-29 11:00:00,69.3,69.32,69.15,69.17,117548.0,60.0287,60.0461,59.8988,59.9161,117548.0
2021-01-29 11:05:00,69.17,69.19,69.13,69.19,150603.0,59.9161,59.9335,59.8815,59.9335,150603.0
2021-01-29 11:10:00,69.17,69.18,69.03,69.05,140195.0,59.9161,59.9248,59.7949,59.8122,140195.0
2021-01-29 11:15:00,69.05,69.08,69.01,69.03,50983.0,59.8122,59.8382,59.7775,59.7949,50983.0
2021-01-29 11:20:00,69.03,69.03,68.93,68.97,257921.0,59.7949,59.7949,59.7082,59.7429,257921.0
2021-01-29 11:25:00,68.98,69.03,68.84,68.89,348295.0,59.7515,59.7949,59.6303,59.6736,348295.0
2021-01-29 11:30:00,68.88,68.91,68.76,68.78,169772.0,59.6649,59.6909,59.561,59.5783,169772.0
2021-01-29 11:35:00,68.78,68.85,68.72,68.85,111080.0,59.5783,59.6389,59.5263,59.6389,111080.0
2021-01-29 11:40:00,68.83,68.89,68.8,68.84,43437.0,59.6216,59.6736,59.5956,59.6303,43437.0
2021-01-29 11:45:00,68.84,68.87,68.79,68.85,61697.0,59.6303,59.6563,59.587,59.6389,61697.0
2021-01-29 11:50:00,68.84,68.86,68.77,68.81,39567.0,59.6303,59.6476,59.5696,59.6043,39567.0
2021-01-29 11:55:00,68.81,68.86,68.79,68.86,35650.0,59.6043,59.6476,59.587,59.6476,35650.0
2021-01-29 12:00:00,68.85,68.86,68.78,68.84,84862.0,59.6389,59.6476,59.5783,59.6303,84862.0
2021-01-29 12:05:00,68.84,68.85,68.77,68.82,257683.0,59.6303,59.6389,59.5696,59.613,257683.0
2021-01-29 12:10:00,68.83,68.88,68.76,68.76,108881.0,59.6216,59.6649,59.561,59.561,108881.0
2021-01-29 12:15:00,68.76,68.76,68.62,68.64,148909.0,59.561,59.561,59.4397,59.457,148909.0
2021-01-29 12:20:00,68.63,68.64,68.56,68.58,116301.0,59.4484,59.457,59.3877,59.4051,116301.0
2021-01-29 12:25:00,68.56,68.64,68.55,68.61,138061.0,59.3877,59.457,59.3791,59.431,138061.0
2021-01-29 12:30:00,68.6,68.66,68.53,68.54,75006.0,59.4224,59.4744,59.3617,59.3704,75006.0
2021-01-29 12:35:00,68.54,68.58,68.42,68.45,170612.0,59.3704,59.4051,59.2665,59.2925,170612.0
2021-01-29 12:40:00,68.46,68.56,68.44,68.45,186160.0,59.3011,59.3877,59.2838,59.2925,186160.0
2021-01-29 12:45:00,68.46,68.48,68.3,68.31,111862.0,59.3011,59.3184,59.1625,59.1712,111862.0
2021-01-29 12:50:00,68.31,68.56,68.31,68.54,122242.0,59.1712,59.3877,59.1712,59.3704,122242.0
2021-01-29 12:55:00,68.55,68.55,68.39,68.39,82183.0,59.3791,59.3791,59.2405,59.2405,82183.0
2021-01-29 13:00:00,68.39,68.55,68.36,68.47,86696.0,59.2405,59.3791,59.2145,59.3098,86696.0
2021-01-29 13:05:00,68.47,68.49,68.41,68.45,70422.0,59.3098,59.3271,59.2578,59.2925,70422.0
2021-01-29 13:10:00,68.45,68.48,68.38,68.4,96299.0,59.2925,59.3184,59.2318,59.2491,96299.0
2021-01-29 13:15:00,68.39,68.39,68.29,68.32,121023.0,59.2405,59.2405,59.1539,59.1798,121023.0
2021-01-29 13:20:00,68.31,68.46,68.3,68.41,75635.0,59.1712,59.3011,59.1625,59.2578,75635.0
2021-01-29 13:25:00,68.4,68.6,68.4,68.6,186677.0,59.2491,59.4224,59.2491,59.4224,186677.0
2021-01-29 13:30:00,68.59,68.61,68.53,68.58,84643.0,59.4137,59.431,59.3617,59.4051,84643.0
2021-01-29 13:35:00,68.57,68.61,68.55,68.57,78991.0,59.3964,59.431,59.3791,59.3964,78991.0
2021-01-29 13:40:00,68.57,68.61,68.51,68.58,93213.0,59.3964,59.431,59.3444,59.4051,93213.0
2021-01-29 13:45:00,68.57,68.62,68.45,68.46,246083.0,59.3964,59.4397,59.2925,59.3011,246083.0
2021-01-29 13:50:00,68.47,68.49,68.43,68.46,177139.0,59.3098,59.3271,59.2751,59.3011,177139.0
2021-01-29 13:55:00,68.46,68.48,68.41,68.45,132060.0,59.3011,59.3184,59.2578,59.2925,132060.0
2021-01-29 14:00:00,68.43,68.63,68.42,68.59,374656.0,59.2751,59.4484,59.2665,59.4137,374656.0
2021-01-29 14:05:00,68.59,68.64,68.56,68.63,148663.0,59.4137,59.457,59.3877,59.4484,148663.0
2021-01-29 14:10:00,68.62,68.63,68.58,68.61,85876.0,59.4397,59.4484,59.4051,59.431,85876.0
2021-01-29 14:15:00,68.6,68.62,68.57,68.61,107335.0,59.4224,59.4397,59.3964,59.431,107335.0
2021-01-29 14:20:00,68.61,68.62,68.54,68.6,116823.0,59.431,59.4397,59.3704,59.4224,116823.0
2021-01-29 14:25:00,68.61,68.61,68.51,68.53,135161.0,59.431,59.431,59.3444,59.3617,135161.0
2021-01-29 14:30:00,68.52,68.52,68.43,68.45,94093.0,59.3531,59.3531,59.2751,59.2925,94093.0
2021-01-29 14:35:00,68.45,68.51,68.44,68.48,143231.0,59.2925,59.3444,59.2838,59.3184,143231.0
2021-01-29 14:40:00,68.48,68.6,68.41,68.51,217839.0,59.3184,59.4224,59.2578,59.3444,217839.0
2021-01-29 14:45:00,68.51,68.54,68.47,68.48,229724.0,59.3444,59.3704,59.3098,59.3184,229724.0
2021-01-29 14:50:00,68.49,68.54,68.48,68.5,119682.0,59.3271,59.3704,59.3184,59.3358,119682.0
2021-01-29 14:55:00,68.5,68.55,68.48,68.49,102366.0,59.3358,59.3791,59.3184,59.3271,102366.0
2021-01-29 15:00:00,68.5,68.69,68.49,68.67,273824.0,59.3358,59.5003,59.3271,59.483,273824.0
2021-01-29 15:05:00,68.67,68.7,68.62,68.68,105362.0,59.483,59.509,59.4397,59.4917,105362.0
2021-01-29 15:10:00,68.68,68.76,68.68,68.75,86625.0,59.4917,59.561,59.4917,59.5523,86625.0
2021-01-29 15:15:00,68.76,68.78,68.71,68.77,123344.0,59.561,59.5783,59.5177,59.5696,123344.0
2021-01-29 15:20:00,68.77,68.81,68.74,68.77,60261.0,59.5696,59.6043,59.5437,59.5696,60261.0
2021-01-29 15:25:00,68.76,68.8,68.67,68.68,130636.0,59.561,59.5956,59.483,59.4917,130636.0
2021-01-29 15:30:00,68.68,68.8,68.68,68.78,170389.0,59.4917,59.5956,59.4917,59.5783,170389.0
2021-01-29 15:35:00,68.78,68.8,68.61,68.62,105367.0,59.5783,59.5956,59.431,59.4397,105367.0
2021-01-29 15:40:00,68.62,68.66,68.59,68.62,309413.0,59.4397,59.4744,59.4137,59.4397,309413.0
2021-01-29 15:45:00,68.62,68.64,68.56,68.64,173824.0,59.4397,59.457,59.3877,59.457,173824.0
2021-01-29 15:50:00,68.63,68.82,68.63,68.78,189417.0,59.4484,59.613,59.4484,59.5783,189417.0
2021-01-29 15:55:00,68.78,68.85,68.57,68.59,1604797.0,59.5783,59.6389,59.3964,59.4137,1604797.0
2021-02-01 09:30:00,69.47,69.48,69.37,69.38,308536.0,60.176,60.1847,60.0894,60.098,308536.0
2021-02-01 09:35:00,69.38,69.46,69.34,69.38,306291.0,60.098,60.1673,60.0634,60.098,306291.0
2021-02-01 09:40:00,69.38,69.41,69.33,69.34,99114.0,60.098,60.124,60.0547,60.0634,99114.0
2021-02-01 09:45:00,69.35,69.37,69.24,69.25,88772.0,60.072,60.0894,59.9768,59.9854,88772.0
2021-02-01 09:50:00,69.25,69.3,69.14,69.14,113246.0,59.9854,60.0287,59.8901,59.8901,113246.0
2021-02-01 09:55:00,69.15,69.26,69.15,69.24,55741.0,59.8988,59.9941,59.8988,59.9768,55741.0
2021-02-01 10:00:00,69.23,69.3,69.18,69.29,210957.0,59.9681,60.0287,59.9248,60.0201,210957.0
2021-02-01 10:05:00,69.29,69.31,69.19,69.19,95672.0,60.0201,60.0374,59.9335,59.9335,95672.0
2021-02-01 10:10:00,69.2,69.3,69.18,69.25,171097.0,59.9421,60.0287,59.9248,59.9854,171097.0
2021-02-01 10:15:00,69.25,69.31,69.22,69.3,90463.0,59.9854,60.0374,59.9594,60.0287,90463.0
2021-02-01 10:20:00,69.3,69.35,69.28,69.35,72409.0,60.0287,60.072,60.0114,60.072,72409.0
2021-02-01 10:25:00,69.35,69.37,69.31,69.31,69497.0,60.072,60.0894,60.0374,60.0374,69497.0
2021-02-01 10:30:00,69.31,69.4,69.31,69.4,331848.0,60.0374,60.1154,60.0374,60.1154,331848.0
2021-02-01 10:35:00,69.4,69.41,69.3,69.3,234773.0,60.1154,60.124,60.0287,60.0287,234773.0
2021-02-01 10:40:00,69.31,69.38,69.28,69.34,135793.0,60.0374,60.098,60.0114,60.0634,135793.0
2021-02-01 10:45:00,69.34,69.37,69.28,69.3,63042.0,60.0634,60.0894,60.0114,60.0287,63042.0
2021-02-01 10:50:00,69.3,69.32,69.18,69.19,43516.0,60.0287,60.0461,59.9248,59.9335,43516.0
2021-02-01 10:55:00,69.2,69.24,69.18,69.22,32787.0,59.9421,59.9768,59.9248,59.9594,32787.0
2021-02-01 11:00:00,69.22,69.24,69.15,69.23,129159.0,59.9594,59.9768,59.8988,59.9681,129159.0
2021-02-01 11:05:00,69.23,69.29,69.22,69.27,68585.0,59.9681,60.0201,59.9594,60.0027,68585.0
2021-02-01 11:10:00,69.26,69.27,69.23,69.23,213043.0,59.9941,60.0027,59.9681,59.9681,213043.0
2021-02-01 11:15:00,69.23,69.29,69.21,69.28,49122.0,59.9681,60.0201,59.9508,60.0114,49122.0
2021-02-01 11:20:00,69.28,69.38,69.28,69.37,160184.0,60.0114,60.098,60.0114,60.0894,160184.0
2021-02-01 11:25:00,69.37,69.41,69.35,69.35,302275.0,60.0894,60.124,60.072,60.072,302275.0
2021-02-01 11:30:00,69.34,69.37,69.28,69.29,318464.0,60.0634,60.0894,60.0114,60.0201,318464.0
2021-02-01 11:35:00,69.28,69.33,69.27,69.33,61092.0,60.0114,60.0547,60.0027,60.0547,61092.0
2021-02-01 11:40:00,69.33,69.43,69.33,69.4,46974.0,60.0547,60.1413,60.0547,60.1154,46974.0
2021-02-01 11:45:00,69.4,69.43,69.4,69.41,83480.0,60.1154,60.1413,60.1154,60.124,83480.0
2021-02-01 11:50:00,69.41,69.42,69.36,69.37,17829.0,60.124,60.1327,60.0807,60.0894,17829.0
2021-02-01 11:55:00,69.37,69.37,69.26,69.27,42207.0,60.0894,60.0894,59.9941,60.0027,42207.0
2021-02-01 12:00:00,69.28,69.34,69.27,69.31,90882.0,60.0114,60.0634,60.0027,60.0374,90882.0
2021-02-01 12:05:00,69.32,69.34,69.31,69.31,19846.0,60.0461,60.0634,60.0374,60.0374,19846.0
2021-02-01 12:10:00,69.31,69.32,69.29,69.31,87591.0,60.0374,60.0461,60.0201,60.0374,87591.0
2021-02-01 12:15:00,69.31,69.34,69.3,69.32,28893.0,60.0374,60.0634,60.0287,60.0461,28893.0
2021-02-01 12:20:00,69.32,69.33,69.3,69.32,100980.0,60.0461,60.0547,60.0287,60.0461,100980.0
2021-02-01 12:25:00,69.32,69.34,69.3,69.31,44490.0,60.0461,60.0634,60.0287,60.0374,44490.0
2021-02-01 12:30:00,69.32,69.35,69.31,69.31,52054.0,60.0461,60.072,60.0374,60.0374,52054.0
2021-02-01 12:35:00,69.32,69.33,69.26,69.28,19852.0,60.0461,60.0547,59.9941,60.0114,19852.0
2021-02-01 12:40:00,69.28,69.31,69.26,69.27,34851.0,60.0114,60.0374,59.9941,60.0027,34851.0
2021-02-01 12:45:00,69.27,69.32,69.26,69.31,22424.0,60.0027,60.0461,59.9941,60.0374,22424.0
2021-02-01 12:50:00,69.31,69.34,69.31,69.33,74165.0,60.0374,60.0634,60.0374,60.0547,74165.0
2021-02-01 12:55:00,69.33,69.38,69.33,69.38,49958.0,60.0547,60.098,60.0547,60.098,49958.0
2021-02-01 13:00:00,69.38,69.38,69.33,69.33,44062.0,60.098,60.098,60.0547,60.0547,44062.0
2021-02-01 13:05:00,69.33,69.34,69.31,69.34,43933.0,60.0547,60.0634,60.0374,60.0634,43933.0
2021-02-01 13:10:00,69.34,69.38,69.32,69.37,66545.0,60.0634,60.098,60.0461,60.0894,66545.0
2021-02-01 13:15:00,69.37,69.39,69.35,69.39,69795.0,60.0894,60.1067,60.072,60.1067,69795.0
2021-02-01 13:20:00,69.39,69.43,69.37,69.42,70784.0,60.1067,60.1413,60.0894,60.1327,70784.0
2021-02-01 13:25:00,69.42,69.43,69.39,69.4,45530.0,60.1327,60.1413,60.1067,60.1154,45530.0
2021-02-01 13:30:00,69.4,69.43,69.4,69.42,33702.0,60.1154,60.1413,60.1154,60.1327,33702.0
2021-02-01 13:35:00,69.42,69.42,69.34,69.36,43371.0,60.1327,60.1327,60.0634,60.0807,43371.0
2021-02-01 13:40:00,69.35,69.36,69.33,69.35,92504.0,60.072,60.0807,60.0547,60.072,92504.0
2021-02-01 13:45:00,69.35,69.36,69.31,69.33,75912.0,60.072,60.0807,60.0374,60.0547,75912.0
2021-02-01 13:50:00,69.33,69.36,69.3,69.35,80171.0,60.0547,60.0807,60.0287,60.072,80171.0
2021-02-01 13:55:00,69.35,69.38,69.34,69.38,29859.0,60.072,60.098,60.0634,60.098,29859.0
2021-02-01 14:00:00,69.39,69.39,69.36,69.37,49653.0,60.1067,60.1067,60.0807,60.0894,49653.0
2021-02-01 14:05:00,69.37,69.39,69.34,69.39,316899.0,60.0894,60.1067,60.0634,60.1067,316899.0
2021-02-01 14:10:00,69.39,69.43,69.39,69.42,91796.0,60.1067,60.1413,60.1067,60.1327,91796.0
2021-02-01 14:15:00,69.43,69.46,69.42,69.45,67892.0,60.1413,60.1673,60.1327,60.1587,67892.0
2021-02-01 14:20:00,69.44,69.45,69.42,69.42,137123.0,60.15,60.1587,60.1327,60.1327,137123.0
2021-02-01 14:25:00,69.43,69.47,69.43,69.47,98202.0,60.1413,60.176,60.1413,60.176,98202.0
2021-02-01 14:30:00,69.47,69.49,69.46,69.48,142778.0,60.176,60.1933,60.1673,60.1847,142778.0
2021-02-01 14:35:00,69.48,69.49,69.46,69.47,49208.0,60.1847,60.1933,60.1673,60.176,49208.0
2021-02-01 14:40:00,69.48,69.5,69.47,69.48,19897.0,60.1847,60.202,60.176,60.1847,19897.0
2021-02-01 14:45:00,69.48,69.5,69.48,69.49,101983.0,60.1847,60.202,60.1847,60.1933,101983.0
2021-02-01 14:50:00,69.49,69.52,69.48,69.49,93667.0,60.1933,60.2193,60.1847,60.1933,93667.0
2021-02-01 14:55:00,69.48,69.49,69.42,69.45,79753.0,60.1847,60.1933,60.1327,60.1587,79753.0
2021-02-01 15:00:00,69.45,69.49,69.45,69.48,232271.0,60.1587,60.1933,60.1587,60.1847,232271.0
2021-02-01 15:05:00,69.48,69.53,69.45,69.53,98792.0,60.1847,60.228,60.1587,60.228,98792.0
2021-02-01 15:10:00,69.52,69.53,69.44,69.47,131267.0,60.2193,60.228,60.15,60.176,131267.0
2021-02-01 15:15:00,69.48,69.49,69.44,69.48,80054.0,60.1847,60.1933,60.15,60.1847,80054.0
2021-02-01 15:20:00,69.48,69.49,69.41,69.42,76718.0,60.1847,60.1933,60.124,60.1327,76718.0
2021-02-01 15:25:00,69.43,69.46,69.42,69.45,72424.0,60.1413,60.1673,60.1327,60.1587,72424.0
2021-02-01 15:30:00,69.45,69.46,69.42,69.46,100969.0,60.1587,60.1673,60.1327,60.1673,100969.0
2021-02-01 15:35:00,69.45,69.49,69.44,69.48,98655.0,60.1587,60.1933,60.15,60.1847,98655.0
2021-02-01 15:40:00,69.48,69.52,69.46,69.5,145585.0,60.1847,60.2193,60.1673,60.202,145585.0
2021-02-01 15:45:00,69.5,69.51,69.47,69.5,104656.0,60.202,60.2106,60.176,60.202,104656.0
2021-02-01 15:50:00,69.5,69.55,69.48,69.55,155852.0,60.202,60.2453,60.1847,60.2453,155852.0
2021-02-01 15:55:00,69.55,69.55,69.47,69.47,1217046.0,60.2453,60.2453,60.176,60.176,1217046.0
2021-02-02 09:30:00,69.9,69.9,69.79,69.88,127803.0,60.5485,60.5485,60.4532,60.5311,127803.0
2021-02-02 09:35:00,69.89,69.91,69.81,69.82,49396.0,60.5398,60.5571,60.4705,60.4792,49396.0
2021-02-02 09:40:00,69.83,69.85,69.79,69.83,62754.0,60.4878,60.5052,60.4532,60.4878,62754.0
2021-02-02 09:45:00,69.83,69.84,69.76,69.82,88985.0,60.4878,60.4965,60.4272,60.4792,88985.0
2021-02-02 09:50:00,69.81,69.81,69.72,69.76,55413.0,60.4705,60.4705,60.3925,60.4272,55413.0
2021-02-02 09:55:00,69.76,69.83,69.75,69.81,71099.0,60.4272,60.4878,60.4185,60.4705,71099.0
2021-02-02 10:00:00,69.8,69.88,69.8,69.84,106515.0,60.4618,60.5311,60.4618,60.4965,106515.0
2021-02-02 10:05:00,69.83,69.87,69.83,69.86,23453.0,60.4878,60.5225,60.4878,60.5138,23453.0
2021-02-02 10:10:00,69.86,69.86,69.78,69.82,52491.0,60.5138,60.5138,60.4445,60.4792,52491.0
2021-02-02 10:15:00,69.82,69.9,69.82,69.88,198845.0,60.4792,60.5485,60.4792,60.5311,198845.0
2021-02-02 10:20:00,69.89,69.9,69.84,69.84,19987.0,60.5398,60.5485,60.4965,60.4965,19987.0
2021-02-02 10:25:00,69.85,69.87,69.82,69.82,87103.0,60.5052,60.5225,60.4792,60.4792,87103.0
2021-02-02 10:30:00,69.82,69.89,69.82,69.87,62932.0,60.4792,60.5398,60.4792,60.5225,62932.0
2021-02-02 10:35:00,69.86,69.89,69.85,69.86,40387.0,60.5138,60.5398,60.5052,60.5138,40387.0
2021-02-02 10:40:00,69.86,69.89,69.82,69.85,264622.0,60.5138,60.5398,60.4792,60.5052,264622.0
2021-02-02 10:45:00,69.85,69.95,69.85,69.95,103953.0,60.5052,60.5918,60.5052,60.5918,103953.0
2021-02-02 10:50:00,69.95,69.97,69.91,69.92,30094.0,60.5918,60.6091,60.5571,60.5658,30094.0
2021-02-02 10:55:00,69.92,69.95,69.92,69.92,47833.0,60.5658,60.5918,60.5658,60.5658,47833.0
2021-02-02 11:00:00,69.91,69.98,69.9,69.97,39476.0,60.5571,60.6178,60.5485,60.6091,39476.0
2021-02-02 11:05:00,69.97,69.99,69.95,69.98,53171.0,60.6091,60.6264,60.5918,60.6178,53171.0
2021-02-02 11:10:00,69.98,70.02,69.97,70.02,38850.0,60.6178,60.6524,60.6091,60.6524,38850.0
2021-02-02 11:15:00,70.02,70.06,70.01,70.06,60059.0,60.6524,60.6871,60.6437,60.6871,60059.0
2021-02-02 11:20:00,70.06,70.06,69.97,70.0,55625.0,60.6871,60.6871,60.6091,60.6351,55625.0
2021-02-02 11:25:00,70.0,70.03,69.96,69.97,195050.0,60.6351,60.6611,60.6004,60.6091,195050.0
2021-02-02 11:30:00,69.97,69.98,69.91,69.96,149944.0,60.6091,60.6178,60.5571,60.6004,149944.0
2021-02-02 11:35:00,69.95,70.05,69.95,70.02,73181.0,60.5918,60.6784,60.5918,60.6524,73181.0
2021-02-02 11:40:00,70.01,70.02,70.0,70.0,47193.0,60.6437,60.6524,60.6351,60.6351,47193.0
2021-02-02 11:45:00,70.01,70.02,69.97,69.99,30428.0,60.6437,60.6524,60.6091,60.6264,30428.0
2021-02-02 11:50:00,69.99,70.01,69.97,70.0,39165.0,60.6264,60.6437,60.6091,60.6351,39165.0
2021-02-02 11:55:00,70.0,70.03,69.99,70.0,47127.0,60.6351,60.6611,60.6264,60.6351,47127.0
2021-02-02 12:00:00,70.01,70.04,69.98,70.03,46433.0,60.6437,60.6697,60.6178,60.6611,46433.0
2021-02-02 12:05:00,70.03,70.05,70.03,70.05,70257.0,60.6611,60.6784,60.6611,60.6784,70257.0
2021-02-02 12:10:00,70.05,70.08,70.03,70.08,72432.0,60.6784,60.7044,60.6611,60.7044,72432.0
2021-02-02 12:15:00,70.08,70.09,70.0,70.01,30960.0,60.7044,60.713,60.6351,60.6437,30960.0
2021-02-02 12:20:00,70.01,70.04,69.99,70.0,49502.0,60.6437,60.6697,60.6264,60.6351,49502.0
2021-02-02 12:25:00,69.99,70.0,69.96,69.98,26472.0,60.6264,60.6351,60.6004,60.6178,26472.0
2021-02-02 12:30:00,69.98,70.01,69.98,70.0,22184.0,60.6178,60.6437,60.6178,60.6351,22184.0
2021-02-02 12:35:00,69.99,70.0,69.97,69.98,163048.0,60.6264,60.6351,60.6091,60.6178,163048.0
2021-02-02 12:40:00,69.97,69.99,69.96,69.98,29986.0,60.6091,60.6264,60.6004,60.6178,29986.0
2021-02-02 12:45:00,69.99,70.0,69.98,69.98,81659.0,60.6264,60.6351,60.6178,60.6178,81659.0
2021-02-02 12:50:00,69.98,70.0,69.97,69.98,37488.0,60.6178,60.6351,60.6091,60.6178,37488.0
2021-02-02 12:55:00,69.99,70.06,69.98,70.05,60683.0,60.6264,60.6871,60.6178,60.6784,60683.0
2021-02-02 13:00:00,70.06,70.08,70.04,70.05,14936.0,60.6871,60.7044,60.6697,60.6784,14936.0
2021-02-02 13:05:00,70.04,70.05,70.03,70.04,29631.0,60.6697,60.6784,60.6611,60.6697,29631.0
2021-02-02 13:10:00,70.04,70.05,70.02,70.03,18181.0,60.6697,60.6784,60.6524,60.6611,18181.0
2021-02-02 13:15:00,70.03,70.03,69.98,69.99,29618.0,60.6611,60.6611,60.6178,60.6264,29618.0
2021-02-02 13:20:00,69.99,69.99,69.97,69.98,40926.0,60.6264,60.6264,60.6091,60.6178,40926.0
2021-02-02 13:25:00,69.98,70.0,69.97,69.99,98680.0,60.6178,60.6351,60.6091,60.6264,98680.0
2021-02-02 13:30:00,69.98,70.02,69.98,70.02,31269.0,60.6178,60.6524,60.6178,60.6524,31269.0
2021-02-02 13:35:00,70.01,70.04,70.0,70.04,63351.0,60.6437,60.6697,60.6351,60.6697,63351.0
2021-02-02 13:40:00,70.04,70.05,70.03,70.05,187008.0,60.6697,60.6784,60.6611,60.6784,187008.0
2021-02-02 13:45:00,70.05,70.06,70.02,70.02,25363.0,60.6784,60.6871,60.6524,60.6524,25363.0
2021-02-02 13:50:00,70.02,70.02,69.97,69.98,45692.0,60.6524,60.6524,60.6091,60.6178,45692.0
2021-02-02 13:55:00,69.98,70.03,69.98,70.01,66202.0,60.6178,60.6611,60.6178,60.6437,66202.0
2021-02-02 14:00:00,70.01,70.02,69.99,70.02,141054.0,60.6437,60.6524,60.6264,60.6524,141054.0
2021-02-02 14:05:00,70.02,70.05,70.01,70.03,26268.0,60.6524,60.6784,60.6437,60.6611,26268.0
2021-02-02 14:10:00,70.04,70.05,70.02,70.05,30930.0,60.6697,60.6784,60.6524,60.6784,30930.0
2021-02-02 14:15:00,70.05,70.06,70.0,70.03,42991.0,60.6784,60.6871,60.6351,60.6611,42991.0
2021-02-02 14:20:00,70.03,70.04,70.01,70.02,35067.0,60.6611,60.6697,60.6437,60.6524,35067.0
2021-02-02 14:25:00,70.02,70.04,70.01,70.04,44458.0,60.6524,60.6697,60.6437,60.6697,44458.0
2021-02-02 14:30:00,70.04,70.09,70.03,70.09,24679.0,60.6697,60.713,60.6611,60.713,24679.0
2021-02-02 14:35:00,70.09,70.11,70.08,70.09,45904.0,60.713,60.7304,60.7044,60.713,45904.0
2021-02-02 14:40:00,70.09,70.1,70.08,70.09,47654.0,60.713,60.7217,60.7044,60.713,47654.0
2021-02-02 14:45:00,70.09,70.09,70.07,70.09,48159.0,60.713,60.713,60.6957,60.713,48159.0
2021-02-02 14:50:00,70.08,70.08,70.04,70.08,84944.0,60.7044,60.7044,60.6697,60.7044,84944.0
2021-02-02 14:55:00,70.08,70.1,70.06,70.08,43070.0,60.7044,60.7217,60.6871,60.7044,43070.0
2021-02-02 15:00:00,70.08,70.09,70.04,70.08,37551.0,60.7044,60.713,60.6697,60.7044,37551.0
2021-02-02 15:05:00,70.07,70.07,70.05,70.06,67502.0,60.6957,60.6957,60.6784,60.6871,67502.0
2021-02-02 15:10:00,70.07,70.07,70.04,70.05,59722.0,60.6957,60.6957,60.6697,60.6784,59722.0
2021-02-02 15:15:00,70.04,70.07,70.02,70.06,76770.0,60.6697,60.6957,60.6524,60.6871,76770.0
2021-02-02 15:20:00,70.06,70.07,70.04,70.06,98056.0,60.6871,60.6957,60.6697,60.6871,98056.0
2021-02-02 15:25:00,70.06,70.1,70.06,70.07,125190.0,60.6871,60.7217,60.6871,60.6957,125190.0
2021-02-02 15:30:00,70.06,70.1,70.06,70.09,87260.0,60.6871,60.7217,60.6871,60.713,87260.0
2021-02-02 15:35:00,70.09,70.14,70.07,70.14,91808.0,60.713,60.7564,60.6957,60.7564,91808.0
2021-02-02 15:40:00,70.14,70.15,70.1,70.11,149040.0,60.7564,60.765,60.7217,60.7304,149040.0
2021-02-02 15:45:00,70.11,70.21,70.09,70.18,136467.0,60.7304,60.817,60.713,60.791,136467.0
2021-02-02 15:50:00,70.18,70.22,70.16,70.22,138448.0,60.791,60.8257,60.7737,60.8257,138448.0
2021-02-02 15:55:00,70.22,70.27,70.19,70.22,381523.0,60.8257,60.869,60.7997,60.8257,381523.0
2021-02-03 09:30:00,70.28,70.31,70.23,70.31,225485.0,60.8776,60.9036,60.8343,60.9036,225485.0
2021-02-03 09:35:00,70.34,70.35,70.26,70.28,202746.0,60.9296,60.9383,60.8603,60.8776,202746.0
2021-02-03 09:40:00,70.27,70.31,70.25,70.26,78783.0,60.869,60.9036,60.8516,60.8603,78783.0
2021-02-03 09:45:00,70.26,70.3,70.25,70.29,74761.0,60.8603,60.8949,60.8516,60.8863,74761.0
2021-02-03 09:50:00,70.29,70.3,70.21,70.22,87369.0,60.8863,60.8949,60.817,60.8257,87369.0
2021-02-03 09:55:00,70.24,70.28,70.24,70.28,166738.0,60.843,60.8776,60.843,60.8776,166738.0
2021-02-03 10:00:00,70.28,70.29,70.22,70.26,106123.0,60.8776,60.8863,60.8257,60.8603,106123.0
2021-02-03 10:05:00,70.27,70.29,70.24,70.28,38826.0,60.869,60.8863,60.843,60.8776,38826.0
2021-02-03 10:10:00,70.27,70.28,70.2,70.22,63310.0,60.869,60.8776,60.8083,60.8257,63310.0
2021-02-03 10:15:00,70.22,70.27,70.15,70.15,124020.0,60.8257,60.869,60.765,60.765,124020.0
2021-02-03 10:20:00,70.15,70.19,70.13,70.17,37060.0,60.765,60.7997,60.7477,60.7823,37060.0
2021-02-03 10:25:00,70.16,70.16,70.08,70.08,74988.0,60.7737,60.7737,60.7044,60.7044,74988.0
2021-02-03 10:30:00,70.08,70.14,70.06,70.1,100714.0,60.7044,60.7564,60.6871,60.7217,100714.0
2021-02-03 10:35:00,70.11,70.11,70.08,70.11,57132.0,60.7304,60.7304,60.7044,60.7304,57132.0
2021-02-03 10:40:00,70.1,70.2,70.09,70.2,21624.0,60.7217,60.8083,60.713,60.8083,21624.0
2021-02-03 10:45:00,70.19,70.22,70.18,70.21,17633.0,60.7997,60.8257,60.791,60.817,17633.0
2021-02-03 10:50:00,70.21,70.28,70.17,70.25,107642.0,60.817,60.8776,60.7823,60.8516,107642.0
2021-02-03 10:55:00,70.27,70.27,70.24,70.25,138801.0,60.869,60.869,60.843,60.8516,138801.0
2021-02-03 11:00:00,70.25,70.3,70.25,70.3,28160.0,60.8516,60.8949,60.8516,60.8949,28160.0
2021-02-03 11:05:00,70.29,70.3,70.27,70.28,64633.0,60.8863,60.8949,60.869,60.8776,64633.0
2021-02-03 11:10:00,70.27,70.29,70.24,70.26,65576.0,60.869,60.8863,60.843,60.8603,65576.0
2021-02-03 11:15:00,70.26,70.27,70.22,70.25,31315.0,60.8603,60.869,60.8257,60.8516,31315.0
2021-02-03 11:20:00,70.26,70.3,70.25,70.27,198243.0,60.8603,60.8949,60.8516,60.869,198243.0
2021-02-03 11:25:00,70.26,70.26,70.21,70.23,39107.0,60.8603,60.8603,60.817,60.8343,39107.0
2021-02-03 11:30:00,70.23,70.26,70.18,70.26,88292.0,60.8343,60.8603,60.791,60.8603,88292.0
2021-02-03 11:35:00,70.27,70.28,70.23,70.27,32991.0,60.869,60.8776,60.8343,60.869,32991.0
2021-02-03 11:40:00,70.27,70.32,70.25,70.28,289718.0,60.869,60.9123,60.8516,60.8776,289718.0
2021-02-03 11:45:00,70.29,70.3,70.27,70.28,37120.0,60.8863,60.8949,60.869,60.8776,37120.0
2021-02-03 11:50:00,70.28,70.32,70.27,70.31,66966.0,60.8776,60.9123,60.869,60.9036,66966.0
2021-02-03 11:55:00,70.3,70.32,70.29,70.31,18912.0,60.8949,60.9123,60.8863,60.9036,18912.0
2021-02-03 12:00:00,70.3,70.32,70.28,70.3,96892.0,60.8949,60.9123,60.8776,60.8949,96892.0
2021-02-03 12:05:00,70.29,70.3,70.27,70.28,16887.0,60.8863,60.8949,60.869,60.8776,16887.0
2021-02-03 12:10:00,70.28,70.28,70.25,70.25,106960.0,60.8776,60.8776,60.8516,60.8516,106960.0
2021-02-03 12:15:00,70.26,70.28,70.25,70.26,24407.0,60.8603,60.8776,60.8516,60.8603,24407.0
2021-02-03 12:20:00,70.27,70.28,70.26,70.27,32073.0,60.869,60.8776,60.8603,60.869,32073.0
2021-02-03 12:25:00,70.26,70.27,70.25,70.27,21574.0,60.8603,60.869,60.8516,60.869,21574.0
2021-02-03 12:30:00,70.27,70.28,70.22,70.23,26866.0,60.869,60.8776,60.8257,60.8343,26866.0
2021-02-03 12:35:00,70.22,70.29,70.21,70.28,27567.0,60.8257,60.8863,60.817,60.8776,27567.0
2021-02-03 12:40:00,70.29,70.34,70.28,70.33,24753.0,60.8863,60.9296,60.8776,60.9209,24753.0
2021-02-03 12:45:00,70.34,70.34,70.32,70.33,37174.0,60.9296,60.9296,60.9123,60.9209,37174.0
2021-02-03 12:50:00,70.33,70.34,70.32,70.32,15543.0,60.9209,60.9296,60.9123,60.9123,15543.0
2021-02-03 12:55:00,70.32,70.33,70.3,70.31,26196.0,60.9123,60.9209,60.8949,60.9036,26196.0
2021-02-03 13:00:00,70.31,70.32,70.29,70.3,88695.0,60.9036,60.9123,60.8863,60.8949,88695.0
2021-02-03 13:05:00,70.3,70.32,70.26,70.28,22660.0,60.8949,60.9123,60.8603,60.8776,22660.0
2021-02-03 13:10:00,70.29,70.3,70.27,70.28,17838.0,60.8863,60.8949,60.869,60.8776,17838.0
2021-02-03 13:15:00,70.28,70.3,70.27,70.29,108103.0,60.8776,60.8949,60.869,60.8863,108103.0
2021-02-03 13:20:00,70.28,70.31,70.28,70.3,88749.0,60.8776,60.9036,60.8776,60.8949,88749.0
2021-02-03 13:25:00,70.3,70.31,70.3,70.3,26525.0,60.8949,60.9036,60.8949,60.8949,26525.0
2021-02-03 13:30:00,70.3,70.31,70.29,70.3,12147.0,60.8949,60.9036,60.8863,60.8949,12147.0
2021-02-03 13:35:00,70.3,70.34,70.3,70.34,57032.0,60.8949,60.9296,60.8949,60.9296,57032.0
2021-02-03 13:40:00,70.34,70.37,70.33,70.37,55923.0,60.9296,60.9556,60.9209,60.9556,55923.0
2021-02-03 13:45:00,70.36,70.37,70.34,70.34,34706.0,60.9469,60.9556,60.9296,60.9296,34706.0
2021-02-03 13:50:00,70.34,70.35,70.33,70.33,12787.0,60.9296,60.9383,60.9209,60.9209,12787.0
2021-02-03 13:55:00,70.34,70.37,70.33,70.37,29741.0,60.9296,60.9556,60.9209,60.9556,29741.0
2021-02-03 14:00:00,70.37,70.39,70.36,70.37,50522.0,60.9556,60.9729,60.9469,60.9556,50522.0
2021-02-03 14:05:00,70.38,70.41,70.37,70.41,47985.0,60.9642,60.9902,60.9556,60.9902,47985.0
2021-02-03 14:10:00,70.4,70.41,70.38,70.39,21671.0,60.9816,60.9902,60.9642,60.9729,21671.0
2021-02-03 14:15:00,70.39,70.4,70.37,70.4,78882.0,60.9729,60.9816,60.9556,60.9816,78882.0
2021-02-03 14:20:00,70.4,70.41,70.39,70.41,30719.0,60.9816,60.9902,60.9729,60.9902,30719.0
2021-02-03 14:25:00,70.41,70.41,70.4,70.41,31029.0,60.9902,60.9902,60.9816,60.9902,31029.0
2021-02-03 14:30:00,70.41,70.43,70.4,70.41,30726.0,60.9902,61.0076,60.9816,60.9902,30726.0
2021-02-03 14:35:00,70.41,70.43,70.4,70.4,104378.0,60.9902,61.0076,60.9816,60.9816,104378.0
2021-02-03 14:40:00,70.4,70.42,70.39,70.41,49672.0,60.9816,60.9989,60.9729,60.9902,49672.0
2021-02-03 14:45:00,70.4,70.41,70.38,70.39,36826.0,60.9816,60.9902,60.9642,60.9729,36826.0
2021-02-03 14:50:00,70.39,70.4,70.37,70.38,63437.0,60.9729,60.9816,60.9556,60.9642,63437.0
2021-02-03 14:55:00,70.39,70.41,70.38,70.38,34060.0,60.9729,60.9902,60.9642,60.9642,34060.0
2021-02-03 15:00:00,70.38,70.4,70.35,70.36,57731.0,60.9642,60.9816,60.9383,60.9469,57731.0
2021-02-03 15:05:00,70.36,70.4,70.35,70.39,47107.0,60.9469,60.9816,60.9383,60.9729,47107.0
2021-02-03 15:10:00,70.39,70.4,70.37,70.4,90724.0,60.9729,60.9816,60.9556,60.9816,90724.0
2021-02-03 15:15:00,70.39,70.41,70.33,70.34,126336.0,60.9729,60.9902,60.9209,60.9296,126336.0
2021-02-03 15:20:00,70.34,70.37,70.32,70.37,59559.0,60.9296,60.9556,60.9123,60.9556,59559.0
2021-02-03 15:25:00,70.36,70.39,70.33,70.35,103719.0,60.9469,60.9729,60.9209,60.9383,103719.0
2021-02-03 15:30:00,70.36,70.4,70.35,70.4,57090.0,60.9469,60.9816,60.9383,60.9816,57090.0
2021-02-03 15:35:00,70.41,70.41,70.37,70.37,45946.0,60.9902,60.9902,60.9556,60.9556,45946.0
2021-02-03 15:40:00,70.37,70.42,70.37,70.4,46334.0,60.9556,60.9989,60.9556,60.9816,46334.0
2021-02-03 15:45:00,70.4,70.42,70.37,70.39,67812.0,60.9816,60.9989,60.9556,60.9729,67812.0
2021-02-03 15:50:00,70.38,70.42,70.36,70.41,154999.0,60.9642,60.9989,60.9469,60.9902,154999.0
2021-02-03 15:55:00,70.42,70.44,70.38,70.39,394530.0,60.9989,61.0162,60.9642,60.9729,394530.0
2021-02-04 09:30:00,70.17,70.18,70.09,70.11,127779.0,60.7823,60.791,60.713,60.7304,127779.0
2021-02-04 09:35:00,70.11,70.12,70.08,70.09,432535.0,60.7304,60.739,60.7044,60.713,432535.0
2021-02-04 09:40:00,70.09,70.12,70.07,70.08,15998.0,60.713,60.739,60.6957,60.7044,15998.0
2021-02-04 09:45:00,70.09,70.18,70.08,70.18,58832.0,60.713,60.791,60.7044,60.791,58832.0
2021-02-04 09:50:00,70.18,70.18,70.13,70.15,73001.0,60.791,60.791,60.7477,60.765,73001.0
2021-02-04 09:55:00,70.14,70.24,70.13,70.23,29998.0,60.7564,60.843,60.7477,60.8343,29998.0
2021-02-04 10:00:00,70.22,70.24,70.2,70.24,151280.0,60.8257,60.843,60.8083,60.843,151280.0
2021-02-04 10:05:00,70.25,70.31,70.25,70.28,31225.0,60.8516,60.9036,60.8516,60.8776,31225.0
2021-02-04 10:10:00,70.28,70.33,70.27,70.3,37001.0,60.8776,60.9209,60.869,60.8949,37001.0
2021-02-04 10:15:00,70.31,70.36,70.31,70.33,133847.0,60.9036,60.9469,60.9036,60.9209,133847.0
2021-02-04 10:20:00,70.33,70.36,70.31,70.35,87282.0,60.9209,60.9469,60.9036,60.9383,87282.0
2021-02-04 10:25:00,70.34,70.34,70.19,70.2,52371.0,60.9296,60.9296,60.7997,60.8083,52371.0
2021-02-04 10:30:00,70.2,70.22,70.17,70.21,22116.0,60.8083,60.8257,60.7823,60.817,22116.0
2021-02-04 10:35:00,70.21,70.25,70.19,70.24,44129.0,60.817,60.8516,60.7997,60.843,44129.0
2021-02-04 10:40:00,70.25,70.26,70.2,70.26,148012.0,60.8516,60.8603,60.8083,60.8603,148012.0
2021-02-04 10:45:00,70.25,70.27,70.22,70.26,54916.0,60.8516,60.869,60.8257,60.8603,54916.0
2021-02-04 10:50:00,70.26,70.34,70.25,70.33,127302.0,60.8603,60.9296,60.8516,60.9209,127302.0
2021-02-04 10:55:00,70.32,70.35,70.31,70.34,187517.0,60.9123,60.9383,60.9036,60.9296,187517.0
2021-02-04 11:00:00,70.32,70.39,70.32,70.39,95605.0,60.9123,60.9729,60.9123,60.9729,95605.0
2021-02-04 11:05:00,70.38,70.39,70.35,70.37,45397.0,60.9642,60.9729,60.9383,60.9556,45397.0
2021-02-04 11:10:00,70.37,70.37,70.32,70.35,857071.0,60.9556,60.9556,60.9123,60.9383,857071.0
2021-02-04 11:15:00,70.36,70.37,70.33,70.35,62830.0,60.9469,60.9556,60.9209,60.9383,62830.0
2021-02-04 11:20:00,70.34,70.38,70.34,70.37,17081.0,60.9296,60.9642,60.9296,60.9556,17081.0
2021-02-04 11:25:00,70.37,70.39,70.32,70.34,85614.0,60.9556,60.9729,60.9123,60.9296,85614.0
2021-02-04 11:30:00,70.33,70.4,70.32,70.38,56014.0,60.9209,60.9816,60.9123,60.9642,56014.0
2021-02-04 11:35:00,70.38,70.41,70.35,70.35,40421.0,60.9642,60.9902,60.9383,60.9383,40421.0
2021-02-04 11:40:00,70.35,70.36,70.31,70.31,75103.0,60.9383,60.9469,60.9036,60.9036,75103.0
2021-02-04 11:45:00,70.32,70.37,70.3,70.37,32771.0,60.9123,60.9556,60.8949,60.9556,32771.0
2021-02-04 11:50:00,70.36,70.36,70.33,70.36,29954.0,60.9469,60.9469,60.9209,60.9469,29954.0
2021-02-04 11:55:00,70.37,70.37,70.34,70.37,33687.0,60.9556,60.9556,60.9296,60.9556,33687.0
2021-02-04 12:00:00,70.37,70.41,70.36,70.38,210028.0,60.9556,60.9902,60.9469,60.9642,210028.0
2021-02-04 12:05:00,70.38,70.38,70.33,70.37,83975.0,60.9642,60.9642,60.9209,60.9556,83975.0
2021-02-04 12:10:00,70.37,70.39,70.35,70.37,38156.0,60.9556,60.9729,60.9383,60.9556,38156.0
2021-02-04 12:15:00,70.38,70.41,70.37,70.38,10941.0,60.9642,60.9902,60.9556,60.9642,10941.0
2021-02-04 12:20:00,70.38,70.38,70.32,70.33,46975.0,60.9642,60.9642,60.9123,60.9209,46975.0
2021-02-04 12:25:00,70.33,70.34,70.32,70.33,50625.0,60.9209,60.9296,60.9123,60.9209,50625.0
2021-02-04 12:30:00,70.33,70.35,70.32,70.34,19729.0,60.9209,60.9383,60.9123,60.9296,19729.0
2021-02-04 12:35:00,70.34,70.37,70.32,70.33,20449.0,60.9296,60.9556,60.9123,60.9209,20449.0
2021-02-04 12:40:00,70.33,70.34,70.31,70.33,19120.0,60.9209,60.9296,60.9036,60.9209,19120.0
2021-02-04 12:45:00,70.34,70.37,70.33,70.37,59237.0,60.9296,60.9556,60.9209,60.9556,59237.0
2021-02-04 12:50:00,70.36,70.37,70.32,70.33,18302.0,60.9469,60.9556,60.9123,60.9209,18302.0
2021-02-04 12:55:00,70.33,70.34,70.31,70.33,20433.0,60.9209,60.9296,60.9036,60.9209,20433.0
2021-02-04 13:00:00,70.34,70.36,70.33,70.34,19086.0,60.9296,60.9469,60.9209,60.9296,19086.0
2021-02-04 13:05:00,70.34,70.36,70.34,70.34,37719.0,60.9296,60.9469,60.9296,60.9296,37719.0
2021-02-04 13:10:00,70.34,70.39,70.34,70.39,69581.0,60.9296,60.9729,60.9296,60.9729,69581.0
2021-02-04 13:15:00,70.38,70.39,70.36,70.38,33097.0,60.9642,60.9729,60.9469,60.9642,33097.0
2021-02-04 13:20:00,70.37,70.4,70.37,70.38,25568.0,60.9556,60.9816,60.9556,60.9642,25568.0
2021-02-04 13:25:00,70.39,70.4,70.38,70.4,30131.0,60.9729,60.9816,60.9642,60.9816,30131.0
2021-02-04 13:30:00,70.4,70.41,70.39,70.4,16751.0,60.9816,60.9902,60.9729,60.9816,16751.0
2021-02-04 13:35:00,70.39,70.41,70.39,70.4,21624.0,60.9729,60.9902,60.9729,60.9816,21624.0
2021-02-04 13:40:00,70.4,70.41,70.38,70.39,41335.0,60.9816,60.9902,60.9642,60.9729,41335.0
2021-02-04 13:45:00,70.39,70.4,70.37,70.39,138896.0,60.9729,60.9816,60.9556,60.9729,138896.0
2021-02-04 13:50:00,70.4,70.4,70.37,70.38,27704.0,60.9816,60.9816,60.9556,60.9642,27704.0
2021-02-04 13:55:00,70.38,70.4,70.37,70.38,70183.0,60.9642,60.9816,60.9556,60.9642,70183.0
2021-02-04 14:00:00,70.38,70.4,70.37,70.4,21847.0,60.9642,60.9816,60.9556,60.9816,21847.0
2021-02-04 14:05:00,70.39,70.42,70.39,70.41,19088.0,60.9729,60.9989,60.9729,60.9902,19088.0
2021-02-04 14:10:00,70.4,70.41,70.38,70.39,121951.0,60.9816,60.9902,60.9642,60.9729,121951.0
2021-02-04 14:15:00,70.39,70.39,70.37,70.39,26447.0,60.9729,60.9729,60.9556,60.9729,26447.0
2021-02-04 14:20:00,70.38,70.39,70.37,70.37,12714.0,60.9642,60.9729,60.9556,60.9556,12714.0
2021-02-04 14:25:00,70.38,70.4,70.37,70.38,47578.0,60.9642,60.9816,60.9556,60.9642,47578.0
2021-02-04 14:30:00,70.38,70.39,70.37,70.38,19735.0,60.9642,60.9729,60.9556,60.9642,19735.0
2021-02-04 14:35:00,70.38,70.41,70.38,70.39,29983.0,60.9642,60.9902,60.9642,60.9729,29983.0
2021-02-04 14:40:00,70.4,70.41,70.38,70.4,36649.0,60.9816,60.9902,60.9642,60.9816,36649.0
2021-02-04 14:45:00,70.4,70.42,70.39,70.41,33346.0,60.9816,60.9989,60.9729,60.9902,33346.0
2021-02-04 14:50:00,70.42,70.42,70.39,70.39,44464.0,60.9989,60.9989,60.9729,60.9729,44464.0
2021-02-04 14:55:00,70.4,70.43,70.39,70.4,33372.0,60.9816,61.0076,60.9729,60.9816,33372.0
2021-02-04 15:00:00,70.41,70.41,70.37,70.39,90716.0,60.9902,60.9902,60.9556,60.9729,90716.0
2021-02-04 15:05:00,70.39,70.4,70.37,70.39,48966.0,60.9729,60.9816,60.9556,60.9729,48966.0
2021-02-04 15:10:00,70.39,70.39,70.36,70.36,64333.0,60.9729,60.9729,60.9469,60.9469,64333.0
2021-02-04 15:15:00,70.36,70.37,70.36,70.36,30924.0,60.9469,60.9556,60.9469,60.9469,30924.0
2021-02-04 15:20:00,70.36,70.38,70.34,70.37,225013.0,60.9469,60.9642,60.9296,60.9556,225013.0
2021-02-04 15:25:00,70.36,70.38,70.35,70.38,72401.0,60.9469,60.9642,60.9383,60.9642,72401.0
2021-02-04 15:30:00,70.38,70.39,70.36,70.38,77362.0,60.9642,60.9729,60.9469,60.9642,77362.0
2021-02-04 15:35:00,70.38,70.4,70.38,70.39,83537.0,60.9642,60.9816,60.9642,60.9729,83537.0
2021-02-04 15:40:00,70.38,70.41,70.37,70.41,90551.0,60.9642,60.9902,60.9556,60.9902,90551.0
2021-02-04 15:45:00,70.41,70.42,70.37,70.38,51970.0,60.9902,60.9989,60.9556,60.9642,51970.0
2021-02-04 15:50:00,70.38,70.41,70.38,70.41,201776.0,60.9642,60.9902,60.9642,60.9902,201776.0
2021-02-04 15:55:00,70.4,70.48,70.39,70.48,695690.0,60.9816,61.0509,60.9729,61.0509,695690.0
2021-02-05 09:30:00,70.82,70.85,70.79,70.8,141743.0,61.3454,61.3714,61.3194,61.3281,141743.0
2021-02-05 09:35:00,70.79,70.79,70.72,70.74,87043.0,61.3194,61.3194,61.2588,61.2761,87043.0
2021-02-05 09:40:00,70.74,70.83,70.74,70.81,28454.0,61.2761,61.354,61.2761,61.3367,28454.0
2021-02-05 09:45:00,70.81,70.85,70.81,70.81,35656.0,61.3367,61.3714,61.3367,61.3367,35656.0
2021-02-05 09:50:00,70.83,70.85,70.8,70.82,12672.0,61.354,61.3714,61.3281,61.3454,12672.0
2021-02-05 09:55:00,70.81,70.81,70.74,70.75,90300.0,61.3367,61.3367,61.2761,61.2847,90300.0
2021-02-05 10:00:00,70.73,70.75,70.67,70.7,47763.0,61.2674,61.2847,61.2154,61.2414,47763.0
2021-02-05 10:05:00,70.7,70.77,70.69,70.76,69246.0,61.2414,61.3021,61.2328,61.2934,69246.0
2021-02-05 10:10:00,70.76,70.77,70.68,70.68,25828.0,61.2934,61.3021,61.2241,61.2241,25828.0
2021-02-05 10:15:00,70.67,70.67,70.6,70.6,20171.0,61.2154,61.2154,61.1548,61.1548,20171.0
2021-02-05 10:20:00,70.61,70.63,70.58,70.61,34344.0,61.1635,61.1808,61.1375,61.1635,34344.0
2021-02-05 10:25:00,70.62,70.73,70.62,70.73,1478185.0,61.1721,61.2674,61.1721,61.2674,1478185.0
2021-02-05 10:30:00,70.73,70.85,70.73,70.83,97841.0,61.2674,61.3714,61.2674,61.354,97841.0
2021-02-05 10:35:00,70.83,70.84,70.8,70.83,50302.0,61.354,61.3627,61.3281,61.354,50302.0
2021-02-05 10:40:00,70.82,70.85,70.81,70.83,73944.0,61.3454,61.3714,61.3367,61.354,73944.0
2021-02-05 10:45:00,70.83,70.86,70.81,70.85,61651.0,61.354,61.38,61.3367,61.3714,61651.0
2021-02-05 10:50:00,70.85,70.86,70.82,70.83,294281.0,61.3714,61.38,61.3454,61.354,294281.0
2021-02-05 10:55:00,70.84,70.88,70.83,70.84,73792.0,61.3627,61.3974,61.354,61.3627,73792.0
2021-02-05 11:00:00,70.85,70.88,70.83,70.83,79949.0,61.3714,61.3974,61.354,61.354,79949.0
2021-02-05 11:05:00,70.84,70.86,70.8,70.8,142632.0,61.3627,61.38,61.3281,61.3281,142632.0
2021-02-05 11:10:00,70.8,70.83,70.79,70.82,66502.0,61.3281,61.354,61.3194,61.3454,66502.0
2021-02-05 11:15:00,70.81,70.81,70.77,70.77,34023.0,61.3367,61.3367,61.3021,61.3021,34023.0
2021-02-05 11:20:00,70.77,70.83,70.77,70.82,66785.0,61.3021,61.354,61.3021,61.3454,66785.0
2021-02-05 11:25:00,70.83,70.83,70.79,70.81,23259.0,61.354,61.354,61.3194,61.3367,23259.0
2021-02-05 11:30:00,70.82,70.86,70.8,70.84,39504.0,61.3454,61.38,61.3281,61.3627,39504.0
2021-02-05 11:35:00,70.85,70.88,70.85,70.88,66552.0,61.3714,61.3974,61.3714,61.3974,66552.0
2021-02-05 11:40:00,70.87,70.89,70.85,70.89,72395.0,61.3887,61.406,61.3714,61.406,72395.0
2021-02-05 11:45:00,70.88,70.88,70.86,70.88,30320.0,61.3974,61.3974,61.38,61.3974,30320.0
2021-02-05 11:50:00,70.88,70.89,70.81,70.81,41560.0,61.3974,61.406,61.3367,61.3367,41560.0
2021-02-05 11:55:00,70.81,70.81,70.75,70.75,52803.0,61.3367,61.3367,61.2847,61.2847,52803.0
2021-02-05 12:00:00,70.75,70.81,70.72,70.8,22546.0,61.2847,61.3367,61.2588,61.3281,22546.0
2021-02-05 12:05:00,70.81,70.85,70.8,70.83,69963.0,61.3367,61.3714,61.3281,61.354,69963.0
2021-02-05 12:10:00,70.82,70.84,70.81,70.84,33539.0,61.3454,61.3627,61.3367,61.3627,33539.0
2021-02-05 12:15:00,70.84,70.87,70.82,70.87,96139.0,61.3627,61.3887,61.3454,61.3887,96139.0
2021-02-05 12:20:00,70.87,70.87,70.84,70.84,42880.0,61.3887,61.3887,61.3627,61.3627,42880.0
2021-02-05 12:25:00,70.83,70.88,70.83,70.87,47205.0,61.354,61.3974,61.354,61.3887,47205.0
2021-02-05 12:30:00,70.87,70.88,70.86,70.87,37505.0,61.3887,61.3974,61.38,61.3887,37505.0
2021-02-05 12:35:00,70.86,70.87,70.83,70.85,23275.0,61.38,61.3887,61.354,61.3714,23275.0
2021-02-05 12:40:00,70.86,70.89,70.84,70.88,58601.0,61.38,61.406,61.3627,61.3974,58601.0
2021-02-05 12:45:00,70.88,70.88,70.85,70.87,8538.0,61.3974,61.3974,61.3714,61.3887,8538.0
2021-02-05 12:50:00,70.86,70.87,70.84,70.85,21124.0,61.38,61.3887,61.3627,61.3714,21124.0
2021-02-05 12:55:00,70.85,70.89,70.84,70.89,14437.0,61.3714,61.406,61.3627,61.406,14437.0
2021-02-05 13:00:00,70.89,70.89,70.86,70.87,25194.0,61.406,61.406,61.38,61.3887,25194.0
2021-02-05 13:05:00,70.87,70.87,70.83,70.84,23543.0,61.3887,61.3887,61.354,61.3627,23543.0
2021-02-05 13:10:00,70.85,70.87,70.84,70.87,37351.0,61.3714,61.3887,61.3627,61.3887,37351.0
2021-02-05 13:15:00,70.87,70.91,70.86,70.91,61152.0,61.3887,61.4233,61.38,61.4233,61152.0
2021-02-05 13:20:00,70.91,70.91,70.86,70.86,61641.0,61.4233,61.4233,61.38,61.38,61641.0
2021-02-05 13:25:00,70.86,70.89,70.86,70.87,64486.0,61.38,61.406,61.38,61.3887,64486.0
2021-02-05 13:30:00,70.87,70.88,70.85,70.87,43531.0,61.3887,61.3974,61.3714,61.3887,43531.0
2021-02-05 13:35:00,70.86,70.89,70.86,70.88,120284.0,61.38,61.406,61.38,61.3974,120284.0
2021-02-05 13:40:00,70.88,70.88,70.84,70.88,88183.0,61.3974,61.3974,61.3627,61.3974,88183.0
2021-02-05 13:45:00,70.87,70.91,70.86,70.89,199034.0,61.3887,61.4233,61.38,61.406,199034.0
2021-02-05 13:50:00,70.89,70.89,70.83,70.84,72997.0,61.406,61.406,61.354,61.3627,72997.0
2021-02-05 13:55:00,70.84,70.84,70.82,70.82,58531.0,61.3627,61.3627,61.3454,61.3454,58531.0
2021-02-05 14:00:00,70.82,70.84,70.8,70.82,83540.0,61.3454,61.3627,61.3281,61.3454,83540.0
2021-02-05 14:05:00,70.81,70.85,70.81,70.83,77611.0,61.3367,61.3714,61.3367,61.354,77611.0
2021-02-05 14:10:00,70.84,70.86,70.83,70.84,63043.0,61.3627,61.38,61.354,61.3627,63043.0
2021-02-05 14:15:00,70.84,70.85,70.81,70.81,47891.0,61.3627,61.3714,61.3367,61.3367,47891.0
2021-02-05 14:20:00,70.82,70.84,70.81,70.83,55361.0,61.3454,61.3627,61.3367,61.354,55361.0
2021-02-05 14:25:00,70.83,70.87,70.82,70.87,81237.0,61.354,61.3887,61.3454,61.3887,81237.0
2021-02-05 14:30:00,70.88,70.89,70.85,70.86,67653.0,61.3974,61.406,61.3714,61.38,67653.0
2021-02-05 14:35:00,70.85,70.87,70.83,70.87,78227.0,61.3714,61.3887,61.354,61.3887,78227.0
2021-02-05 14:40:00,70.87,70.87,70.85,70.85,79233.0,61.3887,61.3887,61.3714,61.3714,79233.0
2021-02-05 14:45:00,70.86,70.88,70.83,70.85,87862.0,61.38,61.3974,61.354,61.3714,87862.0
2021-02-05 14:50:00,70.84,70.86,70.81,70.85,80693.0,61.3627,61.38,61.3367,61.3714,80693.0
2021-02-05 14:55:00,70.84,70.86,70.84,70.84,55378.0,61.3627,61.38,61.3627,61.3627,55378.0
2021-02-05 15:00:00,70.84,70.85,70.8,70.82,92498.0,61.3627,61.3714,61.3281,61.3454,92498.0
2021-02-05 15:05:00,70.82,70.84,70.8,70.82,122126.0,61.3454,61.3627,61.3281,61.3454,122126.0
2021-02-05 15:10:00,70.83,70.84,70.82,70.83,88560.0,61.354,61.3627,61.3454,61.354,88560.0
2021-02-05 15:15:00,70.83,70.86,70.82,70.85,106624.0,61.354,61.38,61.3454,61.3714,106624.0
2021-02-05 15:20:00,70.84,70.85,70.82,70.84,100409.0,61.3627,61.3714,61.3454,61.3627,100409.0
2021-02-05 15:25:00,70.84,70.85,70.8,70.81,84812.0,61.3627,61.3714,61.3281,61.3367,84812.0
2021-02-05 15:30:00,70.81,70.85,70.8,70.84,91076.0,61.3367,61.3714,61.3281,61.3627,91076.0
2021-02-05 15:35:00,70.84,70.86,70.82,70.84,92203.0,61.3627,61.38,61.3454,61.3627,92203.0
2021-02-05 15:40:00,70.83,70.86,70.83,70.84,139158.0,61.354,61.38,61.354,61.3627,139158.0
2021-02-05 15:45:00,70.84,70.89,70.84,70.87,110270.0,61.3627,61.406,61.3627,61.3887,110270.0
2021-02-05 15:50:00,70.87,70.9,70.85,70.9,160705.0,61.3887,61.4147,61.3714,61.4147,160705.0
2021-02-05 15:55:00,70.9,71.01,70.89,70.97,553779.0,61.4147,61.51,61.406,61.4753,553779.0
2021-02-08 09:30:00,71.49,71.57,71.48,71.56,163419.0,61.9257,61.995,61.9171,61.9864,163419.0
2021-02-08 09:35:00,71.57,71.59,71.53,71.55,80861.0,61.995,62.0124,61.9604,61.9777,80861.0
2021-02-08 09:40:00,71.56,71.6,71.54,71.57,52961.0,61.9864,62.021,61.9691,61.995,52961.0
2021-02-08 09:45:00,71.58,71.6,71.57,71.58,21431.0,62.0037,62.021,61.995,62.0037,21431.0
2021-02-08 09:50:00,71.59,71.61,71.57,71.59,10797.0,62.0124,62.0297,61.995,62.0124,10797.0
2021-02-08 09:55:00,71.59,71.62,71.57,71.58,11005.0,62.0124,62.0384,61.995,62.0037,11005.0
2021-02-08 10:00:00,71.58,71.64,71.56,71.64,111063.0,62.0037,62.0557,61.9864,62.0557,111063.0
2021-02-08 10:05:00,71.64,71.65,71.59,71.6,70317.0,62.0557,62.0643,62.0124,62.021,70317.0
2021-02-08 10:10:00,71.6,71.61,71.52,71.56,78047.0,62.021,62.0297,61.9517,61.9864,78047.0
2021-02-08 10:15:00,71.57,71.6,71.55,71.59,28210.0,61.995,62.021,61.9777,62.0124,28210.0
2021-02-08 10:20:00,71.58,71.59,71.5,71.51,28076.0,62.0037,62.0124,61.9344,61.9431,28076.0
2021-02-08 10:25:00,71.5,71.56,71.47,71.55,173400.0,61.9344,61.9864,61.9084,61.9777,173400.0
2021-02-08 10:30:00,71.54,71.57,71.52,71.55,16419.0,61.9691,61.995,61.9517,61.9777,16419.0
2021-02-08 10:35:00,71.55,71.56,71.51,71.54,73292.0,61.9777,61.9864,61.9431,61.9691,73292.0
2021-02-08 10:40:00,71.56,71.59,71.54,71.58,28834.0,61.9864,62.0124,61.9691,62.0037,28834.0
2021-02-08 10:45:00,71.58,71.6,71.55,71.57,31006.0,62.0037,62.021,61.9777,61.995,31006.0
2021-02-08 10:50:00,71.58,71.58,71.52,71.53,47812.0,62.0037,62.0037,61.9517,61.9604,47812.0
2021-02-08 10:55:00,71.54,71.55,71.51,71.55,63375.0,61.9691,61.9777,61.9431,61.9777,63375.0
2021-02-08 11:00:00,71.55,71.56,71.51,71.53,55956.0,61.9777,61.9864,61.9431,61.9604,55956.0
2021-02-08 11:05:00,71.52,71.52,71.48,71.48,32508.0,61.9517,61.9517,61.9171,61.9171,32508.0
2021-02-08 11:10:00,71.49,71.5,71.42,71.42,70171.0,61.9257,61.9344,61.8651,61.8651,70171.0
2021-02-08 11:15:00,71.42,71.43,71.39,71.41,61534.0,61.8651,61.8738,61.8391,61.8564,61534.0
2021-02-08 11:20:00,71.4,71.44,71.39,71.43,86671.0,61.8478,61.8824,61.8391,61.8738,86671.0
2021-02-08 11:25:00,71.42,71.47,71.42,71.46,621137.0,61.8651,61.9084,61.8651,61.8998,621137.0
2021-02-08 11:30:00,71.47,71.47,71.36,71.37,386217.0,61.9084,61.9084,61.8131,61.8218,386217.0
2021-02-08 11:35:00,71.37,71.37,71.29,71.31,68793.0,61.8218,61.8218,61.7525,61.7698,68793.0
2021-02-08 11:40:00,71.3,71.33,71.28,71.31,61393.0,61.7612,61.7872,61.7438,61.7698,61393.0
2021-02-08 11:45:00,71.31,71.37,71.3,71.37,77524.0,61.7698,61.8218,61.7612,61.8218,77524.0
2021-02-08 11:50:00,71.37,71.39,71.37,71.39,13136.0,61.8218,61.8391,61.8218,61.8391,13136.0
2021-02-08 11:55:00,71.38,71.4,71.35,71.38,47012.0,61.8305,61.8478,61.8045,61.8305,47012.0
2021-02-08 12:00:00,71.38,71.39,71.36,71.38,31227.0,61.8305,61.8391,61.8131,61.8305,31227.0
2021-02-08 12:05:00,71.38,71.4,71.37,71.39,10894.0,61.8305,61.8478,61.8218,61.8391,10894.0
2021-02-08 12:10:00,71.39,71.43,71.39,71.43,28399.0,61.8391,61.8738,61.8391,61.8738,28399.0
2021-02-08 12:15:00,71.42,71.44,71.42,71.42,30916.0,61.8651,61.8824,61.8651,61.8651,30916.0
2021-02-08 12:20:00,71.42,71.45,71.41,71.44,33576.0,61.8651,61.8911,61.8564,61.8824,33576.0
2021-02-08 12:25:00,71.44,71.45,71.42,71.44,46505.0,61.8824,61.8911,61.8651,61.8824,46505.0
2021-02-08 12:30:00,71.44,71.44,71.42,71.43,60632.0,61.8824,61.8824,61.8651,61.8738,60632.0
2021-02-08 12:35:00,71.44,71.44,71.41,71.42,51029.0,61.8824,61.8824,61.8564,61.8651,51029.0
2021-02-08 12:40:00,71.42,71.43,71.41,71.42,26217.0,61.8651,61.8738,61.8564,61.8651,26217.0
2021-02-08 12:45:00,71.42,71.45,71.42,71.43,29823.0,61.8651,61.8911,61.8651,61.8738,29823.0
2021-02-08 12:50:00,71.44,71.44,71.41,71.42,37422.0,61.8824,61.8824,61.8564,61.8651,37422.0
2021-02-08 12:55:00,71.42,71.42,71.37,71.4,86407.0,61.8651,61.8651,61.8218,61.8478,86407.0
2021-02-08 13:00:00,71.4,71.4,71.37,71.38,26753.0,61.8478,61.8478,61.8218,61.8305,26753.0
2021-02-08 13:05:00,71.38,71.4,71.36,71.4,32547.0,61.8305,61.8478,61.8131,61.8478,32547.0
2021-02-08 13:10:00,71.4,71.43,71.39,71.41,24587.0,61.8478,61.8738,61.8391,61.8564,24587.0
2021-02-08 13:15:00,71.4,71.43,71.39,71.42,26717.0,61.8478,61.8738,61.8391,61.8651,26717.0
2021-02-08 13:20:00,71.41,71.43,71.4,71.42,21582.0,61.8564,61.8738,61.8478,61.8651,21582.0
2021-02-08 13:25:00,71.42,71.43,71.39,71.4,42605.0,61.8651,61.8738,61.8391,61.8478,42605.0
2021-02-08 13:30:00,71.4,71.41,71.38,71.41,426956.0,61.8478,61.8564,61.8305,61.8564,426956.0
2021-02-08 13:35:00,71.4,71.42,71.4,71.42,73999.0,61.8478,61.8651,61.8478,61.8651,73999.0
2021-02-08 13:40:00,71.41,71.42,71.41,71.42,55101.0,61.8564,61.8651,61.8564,61.8651,55101.0
2021-02-08 13:45:00,71.42,71.42,71.39,71.41,133867.0,61.8651,61.8651,61.8391,61.8564,133867.0
2021-02-08 13:50:00,71.41,71.41,71.34,71.35,107026.0,61.8564,61.8564,61.7958,61.8045,107026.0
2021-02-08 13:55:00,71.34,71.38,71.34,71.37,141025.0,61.7958,61.8305,61.7958,61.8218,141025.0
2021-02-08 14:00:00,71.38,71.39,71.37,71.39,37761.0,61.8305,61.8391,61.8218,61.8391,37761.0
2021-02-08 14:05:00,71.39,71.4,71.38,71.4,35215.0,61.8391,61.8478,61.8305,61.8478,35215.0
2021-02-08 14:10:00,71.4,71.4,71.38,71.4,262967.0,61.8478,61.8478,61.8305,61.8478,262967.0
2021-02-08 14:15:00,71.4,71.4,71.39,71.4,149515.0,61.8478,61.8478,61.8391,61.8478,149515.0
2021-02-08 14:20:00,71.4,71.42,71.39,71.41,38907.0,61.8478,61.8651,61.8391,61.8564,38907.0
2021-02-08 14:25:00,71.42,71.42,71.39,71.4,82210.0,61.8651,61.8651,61.8391,61.8478,82210.0
2021-02-08 14:30:00,71.4,71.41,71.39,71.41,150139.0,61.8478,61.8564,61.8391,61.8564,150139.0
2021-02-08 14:35:00,71.41,71.42,71.4,71.41,91228.0,61.8564,61.8651,61.8478,61.8564,91228.0
2021-02-08 14:40:00,71.41,71.42,71.4,71.42,32955.0,61.8564,61.8651,61.8478,61.8651,32955.0
2021-02-08 14:45:00,71.42,71.43,71.4,71.41,58248.0,61.8651,61.8738,61.8478,61.8564,58248.0
2021-02-08 14:50:00,71.41,71.42,71.4,71.42,35256.0,61.8564,61.8651,61.8478,61.8651,35256.0
2021-02-08 14:55:00,71.42,71.43,71.41,71.43,259685.0,61.8651,61.8738,61.8564,61.8738,259685.0
2021-02-08 15:00:00,71.43,71.44,71.41,71.42,37790.0,61.8738,61.8824,61.8564,61.8651,37790.0
2021-02-08 15:05:00,71.42,71.42,71.4,71.42,87402.0,61.8651,61.8651,61.8478,61.8651,87402.0
2021-02-08 15:10:00,71.42,71.44,71.41,71.44,42581.0,61.8651,61.8824,61.8564,61.8824,42581.0
2021-02-08 15:15:00,71.44,71.44,71.41,71.42,192103.0,61.8824,61.8824,61.8564,61.8651,192103.0
2021-02-08 15:20:00,71.42,71.44,71.41,71.44,118773.0,61.8651,61.8824,61.8564,61.8824,118773.0
2021-02-08 15:25:00,71.44,71.44,71.41,71.42,104286.0,61.8824,61.8824,61.8564,61.8651,104286.0
2021-02-08 15:30:00,71.42,71.45,71.4,71.41,56406.0,61.8651,61.8911,61.8478,61.8564,56406.0
2021-02-08 15:35:00,71.41,71.42,71.4,71.42,105231.0,61.8564,61.8651,61.8478,61.8651,105231.0
2021-02-08 15:40:00,71.42,71.42,71.39,71.4,96066.0,61.8651,61.8651,61.8391,61.8478,96066.0
2021-02-08 15:45:00,71.41,71.42,71.38,71.38,117072.0,61.8564,61.8651,61.8305,61.8305,117072.0
2021-02-08 15:50:00,71.38,71.43,71.37,71.4,139851.0,61.8305,61.8738,61.8218,61.8478,139851.0
2021-02-08 15:55:00,71.4,71.45,71.36,71.45,535695.0,61.8478,61.8911,61.8131,61.8911,535695.0
2021-02-09 09:30:00,71.54,71.65,71.54,71.63,90396.0,61.9691,62.0643,61.9691,62.047,90396.0
2021-02-09 09:35:00,71.63,71.65,71.55,71.55,140592.0,62.047,62.0643,61.9777,61.9777,140592.0
2021-02-09 09:40:00,71.54,71.56,71.48,71.56,27775.0,61.9691,61.9864,61.9171,61.9864,27775.0
2021-02-09 09:45:00,71.55,71.6,71.55,71.58,81006.0,61.9777,62.021,61.9777,62.0037,81006.0
2021-02-09 09:50:00,71.59,71.62,71.57,71.6,54679.0,62.0124,62.0384,61.995,62.021,54679.0
2021-02-09 09:55:00,71.6,71.63,71.58,71.59,100996.0,62.021,62.047,62.0037,62.0124,100996.0
2021-02-09 10:00:00,71.59,71.62,71.55,71.56,109614.0,62.0124,62.0384,61.9777,61.9864,109614.0
2021-02-09 10:05:00,71.56,71.67,71.54,71.67,84683.0,61.9864,62.0817,61.9691,62.0817,84683.0
2021-02-09 10:10:00,71.69,71.71,71.66,71.67,68423.0,62.099,62.1163,62.073,62.0817,68423.0
2021-02-09 10:15:00,71.68,71.69,71.64,71.66,53758.0,62.0903,62.099,62.0557,62.073,53758.0
2021-02-09 10:20:00,71.66,71.7,71.65,71.66,51916.0,62.073,62.1077,62.0643,62.073,51916.0
2021-02-09 10:25:00,71.66,71.69,71.65,71.68,36131.0,62.073,62.099,62.0643,62.0903,36131.0
2021-02-09 10:30:00,71.69,71.69,71.63,71.64,57393.0,62.099,62.099,62.047,62.0557,57393.0
2021-02-09 10:35:00,71.64,71.66,71.62,71.65,35129.0,62.0557,62.073,62.0384,62.0643,35129.0
2021-02-09 10:40:00,71.65,71.69,71.65,71.67,62635.0,62.0643,62.099,62.0643,62.0817,62635.0
2021-02-09 10:45:00,71.68,71.7,71.63,71.7,105792.0,62.0903,62.1077,62.047,62.1077,105792.0
2021-02-09 10:50:00,71.7,71.71,71.67,71.68,34948.0,62.1077,62.1163,62.0817,62.0903,34948.0
2021-02-09 10:55:00,71.67,71.68,71.65,71.67,58867.0,62.0817,62.0903,62.0643,62.0817,58867.0
2021-02-09 11:00:00,71.67,71.67,71.61,71.62,275369.0,62.0817,62.0817,62.0297,62.0384,275369.0
2021-02-09 11:05:00,71.62,71.63,71.56,71.56,24463.0,62.0384,62.047,61.9864,61.9864,24463.0
2021-02-09 11:10:00,71.56,71.58,71.54,71.56,104924.0,61.9864,62.0037,61.9691,61.9864,104924.0
2021-02-09 11:15:00,71.56,71.57,71.51,71.53,101752.0,61.9864,61.995,61.9431,61.9604,101752.0
2021-02-09 11:20:00,71.53,71.59,71.53,71.58,154671.0,61.9604,62.0124,61.9604,62.0037,154671.0
2021-02-09 11:25:00,71.58,71.6,71.56,71.57,388449.0,62.0037,62.021,61.9864,61.995,388449.0
2021-02-09 11:30:00,71.57,71.62,71.5,71.62,387912.0,61.995,62.0384,61.9344,62.0384,387912.0
2021-02-09 11:35:00,71.62,71.67,71.62,71.66,55835.0,62.0384,62.0817,62.0384,62.073,55835.0
2021-02-09 11:40:00,71.67,71.71,71.66,71.7,35556.0,62.0817,62.1163,62.073,62.1077,35556.0
2021-02-09 11:45:00,71.69,71.72,71.68,71.71,30933.0,62.099,62.125,62.0903,62.1163,30933.0
2021-02-09 11:50:00,71.71,71.72,71.7,71.72,16018.0,62.1163,62.125,62.1077,62.125,16018.0
2021-02-09 11:55:00,71.71,71.71,71.68,71.7,147138.0,62.1163,62.1163,62.0903,62.1077,147138.0
2021-02-09 12:00:00,71.69,71.71,71.68,71.71,148380.0,62.099,62.1163,62.0903,62.1163,148380.0
2021-02-09 12:05:00,71.71,71.73,71.71,71.73,29120.0,62.1163,62.1336,62.1163,62.1336,29120.0
2021-02-09 12:10:00,71.73,71.76,71.72,71.75,34945.0,62.1336,62.1596,62.125,62.151,34945.0
2021-02-09 12:15:00,71.75,71.76,71.74,71.75,9987.0,62.151,62.1596,62.1423,62.151,9987.0
2021-02-09 12:20:00,71.74,71.76,71.72,71.76,17361.0,62.1423,62.1596,62.125,62.1596,17361.0
2021-02-09 12:25:00,71.76,71.77,71.73,71.73,28933.0,62.1596,62.1683,62.1336,62.1336,28933.0
2021-02-09 12:30:00,71.73,71.75,71.73,71.74,33816.0,62.1336,62.151,62.1336,62.1423,33816.0
2021-02-09 12:35:00,71.74,71.76,71.73,71.76,7724.0,62.1423,62.1596,62.1336,62.1596,7724.0
2021-02-09 12:40:00,71.77,71.78,71.75,71.78,36955.0,62.1683,62.1769,62.151,62.1769,36955.0
2021-02-09 12:45:00,71.78,71.79,71.76,71.79,76899.0,62.1769,62.1856,62.1596,62.1856,76899.0
2021-02-09 12:50:00,71.79,71.8,71.78,71.8,14835.0,62.1856,62.1943,62.1769,62.1943,14835.0
2021-02-09 12:55:00,71.8,71.8,71.75,71.78,47425.0,62.1943,62.1943,62.151,62.1769,47425.0
2021-02-09 13:00:00,71.79,71.79,71.76,71.77,37596.0,62.1856,62.1856,62.1596,62.1683,37596.0
2021-02-09 13:05:00,71.77,71.78,71.75,71.76,25631.0,62.1683,62.1769,62.151,62.1596,25631.0
2021-02-09 13:10:00,71.76,71.78,71.75,71.78,29081.0,62.1596,62.1769,62.151,62.1769,29081.0
2021-02-09 13:15:00,71.77,71.79,71.76,71.78,44912.0,62.1683,62.1856,62.1596,62.1769,44912.0
2021-02-09 13:20:00,71.79,71.79,71.75,71.76,18549.0,62.1856,62.1856,62.151,62.1596,18549.0
2021-02-09 13:25:00,71.76,71.77,71.74,71.76,40263.0,62.1596,62.1683,62.1423,62.1596,40263.0
2021-02-09 13:30:00,71.75,71.77,71.75,71.76,32315.0,62.151,62.1683,62.151,62.1596,32315.0
2021-02-09 13:35:00,71.76,71.76,71.74,71.76,23080.0,62.1596,62.1596,62.1423,62.1596,23080.0
2021-02-09 13:40:00,71.76,71.76,71.74,71.75,24951.0,62.1596,62.1596,62.1423,62.151,24951.0
2021-02-09 13:45:00,71.74,71.76,71.74,71.75,178536.0,62.1423,62.1596,62.1423,62.151,178536.0
2021-02-09 13:50:00,71.74,71.76,71.74,71.76,32176.0,62.1423,62.1596,62.1423,62.1596,32176.0
2021-02-09 13:55:00,71.76,71.78,71.75,71.77,40369.0,62.1596,62.1769,62.151,62.1683,40369.0
2021-02-09 14:00:00,71.78,71.81,71.77,71.81,117448.0,62.1769,62.2029,62.1683,62.2029,117448.0
2021-02-09 14:05:00,71.81,71.82,71.79,71.82,33662.0,62.2029,62.2116,62.1856,62.2116,33662.0
2021-02-09 14:10:00,71.81,71.82,71.81,71.82,13613.0,62.2029,62.2116,62.2029,62.2116,13613.0
2021-02-09 14:15:00,71.81,71.84,71.81,71.84,51661.0,62.2029,62.2289,62.2029,62.2289,51661.0
2021-02-09 14:20:00,71.84,71.84,71.82,71.83,54250.0,62.2289,62.2289,62.2116,62.2203,54250.0
2021-02-09 14:25:00,71.83,71.85,71.83,71.84,67785.0,62.2203,62.2376,62.2203,62.2289,67785.0
2021-02-09 14:30:00,71.85,71.89,71.84,71.88,30099.0,62.2376,62.2722,62.2289,62.2636,30099.0
2021-02-09 14:35:00,71.89,71.9,71.87,71.89,25325.0,62.2722,62.2809,62.2549,62.2722,25325.0
2021-02-09 14:40:00,71.89,71.89,71.87,71.88,279616.0,62.2722,62.2722,62.2549,62.2636,279616.0
2021-02-09 14:45:00,71.87,71.89,71.87,71.89,109535.0,62.2549,62.2722,62.2549,62.2722,109535.0
2021-02-09 14:50:00,71.89,71.91,71.88,71.91,51743.0,62.2722,62.2896,62.2636,62.2896,51743.0
2021-02-09 14:55:00,71.91,71.91,71.89,71.9,149817.0,62.2896,62.2896,62.2722,62.2809,149817.0
2021-02-09 15:00:00,71.9,71.91,71.89,71.9,55180.0,62.2809,62.2896,62.2722,62.2809,55180.0
2021-02-09 15:05:00,71.9,71.91,71.88,71.9,36817.0,62.2809,62.2896,62.2636,62.2809,36817.0
2021-02-09 15:10:00,71.9,71.91,71.88,71.91,19027.0,62.2809,62.2896,62.2636,62.2896,19027.0
2021-02-09 15:15:00,71.9,71.91,71.88,71.88,111890.0,62.2809,62.2896,62.2636,62.2636,111890.0
2021-02-09 15:20:00,71.88,71.89,71.83,71.83,120062.0,62.2636,62.2722,62.2203,62.2203,120062.0
2021-02-09 15:25:00,71.84,71.84,71.81,71.82,46916.0,62.2289,62.2289,62.2029,62.2116,46916.0
2021-02-09 15:30:00,71.83,71.86,71.81,71.86,45241.0,62.2203,62.2462,62.2029,62.2462,45241.0
2021-02-09 15:35:00,71.86,71.9,71.85,71.89,81550.0,62.2462,62.2809,62.2376,62.2722,81550.0
2021-02-09 15:40:00,71.89,71.89,71.87,71.88,26829.0,62.2722,62.2722,62.2549,62.2636,26829.0
2021-02-09 15:45:00,71.88,71.88,71.84,71.85,61006.0,62.2636,62.2636,62.2289,62.2376,61006.0
2021-02-09 15:50:00,71.84,71.85,71.8,71.81,70812.0,62.2289,62.2376,62.1943,62.2029,70812.0
2021-02-09 15:55:00,71.82,71.84,71.76,71.83,403052.0,62.2116,62.2289,62.1596,62.2203,403052.0
2021-02-10 09:30:00,72.03,72.13,72.0,72.02,218800.0,62.3935,62.4801,62.3675,62.3848,218800.0
2021-02-10 09:35:00,72.01,72.04,71.98,72.02,50708.0,62.3762,62.4022,62.3502,62.3848,50708.0
2021-02-10 09:40:00,72.02,72.03,71.99,72.0,19715.0,62.3848,62.3935,62.3589,62.3675,19715.0
2021-02-10 09:45:00,71.99,72.05,71.99,72.03,19532.0,62.3589,62.4108,62.3589,62.3935,19532.0
2021-02-10 09:50:00,72.03,72.03,71.96,71.98,54869.0,62.3935,62.3935,62.3329,62.3502,54869.0
2021-02-10 09:55:00,71.98,72.0,71.96,71.97,36644.0,62.3502,62.3675,62.3329,62.3415,36644.0
2021-02-10 10:00:00,71.98,72.05,71.98,72.03,42839.0,62.3502,62.4108,62.3502,62.3935,42839.0
2021-02-10 10:05:00,72.02,72.05,72.01,72.03,38824.0,62.3848,62.4108,62.3762,62.3935,38824.0
2021-02-10 10:10:00,72.04,72.06,72.0,72.0,111606.0,62.4022,62.4195,62.3675,62.3675,111606.0
2021-02-10 10:15:00,72.0,72.01,71.94,71.94,171310.0,62.3675,62.3762,62.3155,62.3155,171310.0
2021-02-10 10:20:00,71.93,71.94,71.69,71.74,126325.0,62.3069,62.3155,62.099,62.1423,126325.0
2021-02-10 10:25:00,71.74,71.84,71.68,71.75,179334.0,62.1423,62.2289,62.0903,62.151,179334.0
2021-02-10 10:30:00,71.75,71.77,71.61,71.63,109975.0,62.151,62.1683,62.0297,62.047,109975.0
2021-02-10 10:35:00,71.63,71.73,71.63,71.65,47193.0,62.047,62.1336,62.047,62.0643,47193.0
2021-02-10 10:40:00,71.64,71.66,71.34,71.38,123688.0,62.0557,62.073,61.7958,61.8305,123688.0
2021-02-10 10:45:00,71.39,71.52,71.31,71.52,205457.0,61.8391,61.9517,61.7698,61.9517,205457.0
2021-02-10 10:50:00,71.53,71.68,71.47,71.66,45918.0,61.9604,62.0903,61.9084,62.073,45918.0
2021-02-10 10:55:00,71.65,71.75,71.62,71.75,127780.0,62.0643,62.151,62.0384,62.151,127780.0
2021-02-10 11:00:00,71.75,71.77,71.65,71.65,90411.0,62.151,62.1683,62.0643,62.0643,90411.0
2021-02-10 11:05:00,71.65,71.74,71.61,71.71,237770.0,62.0643,62.1423,62.0297,62.1163,237770.0
2021-02-10 11:10:00,71.73,71.81,71.71,71.8,115086.0,62.1336,62.2029,62.1163,62.1943,115086.0
2021-02-10 11:15:00,71.79,71.8,71.71,71.73,40084.0,62.1856,62.1943,62.1163,62.1336,40084.0
2021-02-10 11:20:00,71.73,71.79,71.71,71.75,41156.0,62.1336,62.1856,62.1163,62.151,41156.0
2021-02-10 11:25:00,71.76,71.77,71.65,71.66,445218.0,62.1596,62.1683,62.0643,62.073,445218.0
2021-02-10 11:30:00,71.66,71.72,71.55,71.69,126927.0,62.073,62.125,61.9777,62.099,126927.0
2021-02-10 11:35:00,71.7,71.73,71.62,71.66,60304.0,62.1077,62.1336,62.0384,62.073,60304.0
2021-02-10 11:40:00,71.67,71.67,71.61,71.62,47582.0,62.0817,62.0817,62.0297,62.0384,47582.0
2021-02-10 11:45:00,71.61,71.65,71.61,71.64,42663.0,62.0297,62.0643,62.0297,62.0557,42663.0
2021-02-10 11:50:00,71.65,71.7,71.62,71.69,49225.0,62.0643,62.1077,62.0384,62.099,49225.0
2021-02-10 11:55:00,71.7,71.76,71.63,71.64,128202.0,62.1077,62.1596,62.047,62.0557,128202.0
2021-02-10 12:00:00,71.64,71.65,71.53,71.54,66891.0,62.0557,62.0643,61.9604,61.9691,66891.0
2021-02-10 12:05:00,71.54,71.56,71.49,71.55,75149.0,61.9691,61.9864,61.9257,61.9777,75149.0
2021-02-10 12:10:00,71.53,71.62,71.53,71.62,56710.0,61.9604,62.0384,61.9604,62.0384,56710.0
2021-02-10 12:15:00,71.61,71.62,71.54,71.59,66152.0,62.0297,62.0384,61.9691,62.0124,66152.0
2021-02-10 12:20:00,71.61,71.61,71.5,71.5,30855.0,62.0297,62.0297,61.9344,61.9344,30855.0
2021-02-10 12:25:00,71.5,71.63,71.49,71.6,45090.0,61.9344,62.047,61.9257,62.021,45090.0
2021-02-10 12:30:00,71.58,71.59,71.55,71.57,23370.0,62.0037,62.0124,61.9777,61.995,23370.0
2021-02-10 12:35:00,71.58,71.6,71.54,71.56,24734.0,62.0037,62.021,61.9691,61.9864,24734.0
2021-02-10 12:40:00,71.56,71.61,71.56,71.58,14684.0,61.9864,62.0297,61.9864,62.0037,14684.0
2021-02-10 12:45:00,71.59,71.64,71.57,71.63,9231.0,62.0124,62.0557,61.995,62.047,9231.0
2021-02-10 12:50:00,71.62,71.67,71.62,71.65,19681.0,62.0384,62.0817,62.0384,62.0643,19681.0
2021-02-10 12:55:00,71.65,71.68,71.64,71.66,37978.0,62.0643,62.0903,62.0557,62.073,37978.0
2021-02-10 13:00:00,71.66,71.68,71.63,71.67,28697.0,62.073,62.0903,62.047,62.0817,28697.0
2021-02-10 13:05:00,71.66,71.68,71.64,71.65,13247.0,62.073,62.0903,62.0557,62.0643,13247.0
2021-02-10 13:10:00,71.65,71.67,71.63,71.67,22322.0,62.0643,62.0817,62.047,62.0817,22322.0
2021-02-10 13:15:00,71.65,71.7,71.64,71.68,22973.0,62.0643,62.1077,62.0557,62.0903,22973.0
2021-02-10 13:20:00,71.69,71.71,71.68,71.69,38874.0,62.099,62.1163,62.0903,62.099,38874.0
2021-02-10 13:25:00,71.7,71.71,71.68,71.7,10367.0,62.1077,62.1163,62.0903,62.1077,10367.0
2021-02-10 13:30:00,71.69,71.74,71.68,71.73,40840.0,62.099,62.1423,62.0903,62.1336,40840.0
2021-02-10 13:35:00,71.73,71.74,71.7,71.72,44408.0,62.1336,62.1423,62.1077,62.125,44408.0
2021-02-10 13:40:00,71.72,71.73,71.69,71.7,88970.0,62.125,62.1336,62.099,62.1077,88970.0
2021-02-10 13:45:00,71.7,71.7,71.64,71.64,16902.0,62.1077,62.1077,62.0557,62.0557,16902.0
2021-02-10 13:50:00,71.63,71.68,71.62,71.67,13705.0,62.047,62.0903,62.0384,62.0817,13705.0
2021-02-10 13:55:00,71.67,71.68,71.65,71.67,25959.0,62.0817,62.0903,62.0643,62.0817,25959.0
2021-02-10 14:00:00,71.67,71.71,71.65,71.67,89998.0,62.0817,62.1163,62.0643,62.0817,89998.0
2021-02-10 14:05:00,71.67,71.69,71.64,71.66,126031.0,62.0817,62.099,62.0557,62.073,126031.0
2021-02-10 14:10:00,71.66,71.68,71.66,71.66,42404.0,62.073,62.0903,62.073,62.073,42404.0
2021-02-10 14:15:00,71.66,71.67,71.63,71.65,31370.0,62.073,62.0817,62.047,62.0643,31370.0
2021-02-10 14:20:00,71.64,71.64,71.59,71.64,115142.0,62.0557,62.0557,62.0124,62.0557,115142.0
2021-02-10 14:25:00,71.63,71.71,71.63,71.71,80791.0,62.047,62.1163,62.047,62.1163,80791.0
2021-02-10 14:30:00,71.7,71.77,71.67,71.74,353940.0,62.1077,62.1683,62.0817,62.1423,353940.0
2021-02-10 14:35:00,71.75,71.75,71.71,71.73,29474.0,62.151,62.151,62.1163,62.1336,29474.0
2021-02-10 14:40:00,71.73,71.76,71.73,71.74,44710.0,62.1336,62.1596,62.1336,62.1423,44710.0
2021-02-10 14:45:00,71.75,71.78,71.74,71.77,31773.0,62.151,62.1769,62.1423,62.1683,31773.0
2021-02-10 14:50:00,71.76,71.78,71.72,71.75,37947.0,62.1596,62.1769,62.125,62.151,37947.0
2021-02-10 14:55:00,71.75,71.76,71.74,71.76,28681.0,62.151,62.1596,62.1423,62.1596,28681.0
2021-02-10 15:00:00,71.76,71.79,71.75,71.77,31946.0,62.1596,62.1856,62.151,62.1683,31946.0
2021-02-10 15:05:00,71.78,71.78,71.75,71.75,35625.0,62.1769,62.1769,62.151,62.151,35625.0
2021-02-10 15:10:00,71.75,71.77,71.73,71.75,22325.0,62.151,62.1683,62.1336,62.151,22325.0
2021-02-10 15:15:00,71.76,71.76,71.72,71.75,77834.0,62.1596,62.1596,62.125,62.151,77834.0
2021-02-10 15:20:00,71.75,71.76,71.72,71.72,45208.0,62.151,62.1596,62.125,62.125,45208.0
2021-02-10 15:25:00,71.72,71.74,71.68,71.7,27872.0,62.125,62.1423,62.0903,62.1077,27872.0
2021-02-10 15:30:00,71.7,71.72,71.66,71.66,52079.0,62.1077,62.125,62.073,62.073,52079.0
2021-02-10 15:35:00,71.66,71.67,71.59,71.59,41555.0,62.073,62.0817,62.0124,62.0124,41555.0
2021-02-10 15:40:00,71.59,71.61,71.56,71.56,61770.0,62.0124,62.0297,61.9864,61.9864,61770.0
2021-02-10 15:45:00,71.55,71.61,71.54,71.56,70362.0,61.9777,62.0297,61.9691,61.9864,70362.0
2021-02-10 15:50:00,71.56,71.63,71.53,71.59,153718.0,61.9864,62.047,61.9604,62.0124,153718.0
2021-02-10 15:55:00,71.59,71.6,71.53,71.6,121788.0,62.0124,62.021,61.9604,62.021,121788.0
2021-02-11 09:30:00,72.03,72.05,71.98,72.05,119030.0,62.3935,62.4108,62.3502,62.4108,119030.0
2021-02-11 09:35:00,72.0,72.05,71.94,72.03,75561.0,62.3675,62.4108,62.3155,62.3935,75561.0
2021-02-11 09:40:00,72.03,72.04,71.97,72.01,65295.0,62.3935,62.4022,62.3415,62.3762,65295.0
2021-02-11 09:45:00,72.01,72.05,72.0,72.01,60814.0,62.3762,62.4108,62.3675,62.3762,60814.0
2021-02-11 09:50:00,72.02,72.02,71.86,71.87,43868.0,62.3848,62.3848,62.2462,62.2549,43868.0
2021-02-11 09:55:00,71.88,71.94,71.87,71.87,47919.0,62.2636,62.3155,62.2549,62.2549,47919.0
2021-02-11 10:00:00,71.85,71.94,71.85,71.94,54951.0,62.2376,62.3155,62.2376,62.3155,54951.0
2021-02-11 10:05:00,71.94,71.95,71.89,71.93,10368.0,62.3155,62.3242,62.2722,62.3069,10368.0
2021-02-11 10:10:00,71.94,71.98,71.9,71.97,26730.0,62.3155,62.3502,62.2809,62.3415,26730.0
2021-02-11 10:15:00,71.97,72.01,71.97,71.99,38123.0,62.3415,62.3762,62.3415,62.3589,38123.0
2021-02-11 10:20:00,72.0,72.03,72.0,72.01,16643.0,62.3675,62.3935,62.3675,62.3762,16643.0
2021-02-11 10:25:00,72.01,72.04,71.97,72.03,63127.0,62.3762,62.4022,62.3415,62.3935,63127.0
2021-02-11 10:30:00,72.03,72.03,71.98,72.01,64461.0,62.3935,62.3935,62.3502,62.3762,64461.0
2021-02-11 10:35:00,72.01,72.05,72.0,72.01,20101.0,62.3762,62.4108,62.3675,62.3762,20101.0
2021-02-11 10:40:00,72.01,72.06,72.01,72.03,42947.0,62.3762,62.4195,62.3762,62.3935,42947.0
2021-02-11 10:45:00,72.04,72.06,72.02,72.03,50178.0,62.4022,62.4195,62.3848,62.3935,50178.0
2021-02-11 10:50:00,72.03,72.07,72.02,72.03,25248.0,62.3935,62.4282,62.3848,62.3935,25248.0
2021-02-11 10:55:00,72.02,72.05,71.96,71.98,108418.0,62.3848,62.4108,62.3329,62.3502,108418.0
2021-02-11 11:00:00,71.99,72.0,71.96,71.97,20401.0,62.3589,62.3675,62.3329,62.3415,20401.0
2021-02-11 11:05:00,71.97,71.98,71.95,71.96,42667.0,62.3415,62.3502,62.3242,62.3329,42667.0
2021-02-11 11:10:00,71.96,71.98,71.92,71.96,49571.0,62.3329,62.3502,62.2982,62.3329,49571.0
2021-02-11 11:15:00,71.96,71.97,71.93,71.94,10501.0,62.3329,62.3415,62.3069,62.3155,10501.0
2021-02-11 11:20:00,71.94,71.97,71.92,71.97,90823.0,62.3155,62.3415,62.2982,62.3415,90823.0
2021-02-11 11:25:00,71.97,71.99,71.94,71.98,113849.0,62.3415,62.3589,62.3155,62.3502,113849.0
2021-02-11 11:30:00,71.98,72.01,71.94,71.99,79732.0,62.3502,62.3762,62.3155,62.3589,79732.0
2021-02-11 11:35:00,72.01,72.02,71.98,71.98,26204.0,62.3762,62.3848,62.3502,62.3502,26204.0
2021-02-11 11:40:00,71.99,72.01,71.97,71.99,25931.0,62.3589,62.3762,62.3415,62.3589,25931.0
2021-02-11 11:45:00,72.0,72.02,71.99,72.02,14902.0,62.3675,62.3848,62.3589,62.3848,14902.0
2021-02-11 11:50:00,72.01,72.02,71.95,71.96,27056.0,62.3762,62.3848,62.3242,62.3329,27056.0
2021-02-11 11:55:00,71.96,71.99,71.94,71.99,38492.0,62.3329,62.3589,62.3155,62.3589,38492.0
2021-02-11 12:00:00,71.99,72.02,71.99,72.02,39743.0,62.3589,62.3848,62.3589,62.3848,39743.0
2021-02-11 12:05:00,72.02,72.02,71.93,71.94,69667.0,62.3848,62.3848,62.3069,62.3155,69667.0
2021-02-11 12:10:00,71.94,71.98,71.93,71.97,43365.0,62.3155,62.3502,62.3069,62.3415,43365.0
2021-02-11 12:15:00,71.95,71.96,71.84,71.84,75982.0,62.3242,62.3329,62.2289,62.2289,75982.0
2021-02-11 12:20:00,71.83,71.87,71.82,71.82,21587.0,62.2203,62.2549,62.2116,62.2116,21587.0
2021-02-11 12:25:00,71.83,71.84,71.75,71.78,28713.0,62.2203,62.2289,62.151,62.1769,28713.0
2021-02-11 12:30:00,71.75,71.84,71.75,71.81,37795.0,62.151,62.2289,62.151,62.2029,37795.0
2021-02-11 12:35:00,71.82,71.87,71.82,71.86,22462.0,62.2116,62.2549,62.2116,62.2462,22462.0
2021-02-11 12:40:00,71.85,71.86,71.77,71.79,43483.0,62.2376,62.2462,62.1683,62.1856,43483.0
2021-02-11 12:45:00,71.78,71.84,71.72,71.84,32710.0,62.1769,62.2289,62.125,62.2289,32710.0
2021-02-11 12:50:00,71.84,71.85,71.77,71.83,45470.0,62.2289,62.2376,62.1683,62.2203,45470.0
2021-02-11 12:55:00,71.81,71.86,71.81,71.86,27734.0,62.2029,62.2462,62.2029,62.2462,27734.0
2021-02-11 13:00:00,71.86,71.87,71.84,71.86,14487.0,62.2462,62.2549,62.2289,62.2462,14487.0
2021-02-11 13:05:00,71.85,71.87,71.82,71.83,21675.0,62.2376,62.2549,62.2116,62.2203,21675.0
2021-02-11 13:10:00,71.83,71.91,71.81,71.9,29326.0,62.2203,62.2896,62.2029,62.2809,29326.0
2021-02-11 13:15:00,71.9,71.92,71.9,71.91,20936.0,62.2809,62.2982,62.2809,62.2896,20936.0
2021-02-11 13:20:00,71.91,71.96,71.9,71.95,40866.0,62.2896,62.3329,62.2809,62.3242,40866.0
2021-02-11 13:25:00,71.95,71.95,71.92,71.92,31320.0,62.3242,62.3242,62.2982,62.2982,31320.0
2021-02-11 13:30:00,71.92,71.96,71.91,71.95,30132.0,62.2982,62.3329,62.2896,62.3242,30132.0
2021-02-11 13:35:00,71.95,71.97,71.93,71.96,23919.0,62.3242,62.3415,62.3069,62.3329,23919.0
2021-02-11 13:40:00,71.96,71.98,71.93,71.93,39368.0,62.3329,62.3502,62.3069,62.3069,39368.0
2021-02-11 13:45:00,71.94,71.95,71.91,71.94,41988.0,62.3155,62.3242,62.2896,62.3155,41988.0
2021-02-11 13:50:00,71.94,71.97,71.94,71.96,39171.0,62.3155,62.3415,62.3155,62.3329,39171.0
2021-02-11 13:55:00,71.96,71.98,71.94,71.95,24991.0,62.3329,62.3502,62.3155,62.3242,24991.0
2021-02-11 14:00:00,71.95,71.96,71.88,71.9,107534.0,62.3242,62.3329,62.2636,62.2809,107534.0
2021-02-11 14:05:00,71.89,71.93,71.88,71.92,63004.0,62.2722,62.3069,62.2636,62.2982,63004.0
2021-02-11 14:10:00,71.92,71.92,71.87,71.89,48422.0,62.2982,62.2982,62.2549,62.2722,48422.0
2021-02-11 14:15:00,71.89,71.94,71.89,71.93,38044.0,62.2722,62.3155,62.2722,62.3069,38044.0
2021-02-11 14:20:00,71.94,71.95,71.89,71.92,24668.0,62.3155,62.3242,62.2722,62.2982,24668.0
2021-02-11 14:25:00,71.92,71.96,71.92,71.94,35018.0,62.2982,62.3329,62.2982,62.3155,35018.0
2021-02-11 14:30:00,71.94,71.96,71.93,71.95,73445.0,62.3155,62.3329,62.3069,62.3242,73445.0
2021-02-11 14:35:00,71.94,71.95,71.9,71.92,38518.0,62.3155,62.3242,62.2809,62.2982,38518.0
2021-02-11 14:40:00,71.9,71.97,71.9,71.97,50186.0,62.2809,62.3415,62.2809,62.3415,50186.0
2021-02-11 14:45:00,71.97,71.97,71.95,71.97,16204.0,62.3415,62.3415,62.3242,62.3415,16204.0
2021-02-11 14:50:00,71.96,71.97,71.95,71.97,27707.0,62.3329,62.3415,62.3242,62.3415,27707.0
2021-02-11 14:55:00,71.97,71.99,71.95,71.98,211964.0,62.3415,62.3589,62.3242,62.3502,211964.0
2021-02-11 15:00:00,71.98,71.99,71.96,71.98,28073.0,62.3502,62.3589,62.3329,62.3502,28073.0
2021-02-11 15:05:00,71.98,72.01,71.98,72.01,34944.0,62.3502,62.3762,62.3502,62.3762,34944.0
2021-02-11 15:10:00,72.0,72.05,71.99,72.03,60483.0,62.3675,62.4108,62.3589,62.3935,60483.0
2021-02-11 15:15:00,72.03,72.04,72.02,72.02,38700.0,62.3935,62.4022,62.3848,62.3848,38700.0
2021-02-11 15:20:00,72.03,72.07,72.02,72.05,231223.0,62.3935,62.4282,62.3848,62.4108,231223.0
2021-02-11 15:25:00,72.05,72.06,72.02,72.03,153627.0,62.4108,62.4195,62.3848,62.3935,153627.0
2021-02-11 15:30:00,72.03,72.05,72.02,72.05,56475.0,62.3935,62.4108,62.3848,62.4108,56475.0
2021-02-11 15:35:00,72.05,72.05,72.03,72.03,62590.0,62.4108,62.4108,62.3935,62.3935,62590.0
2021-02-11 15:40:00,72.03,72.07,72.01,72.03,104719.0,62.3935,62.4282,62.3762,62.3935,104719.0
2021-02-11 15:45:00,72.03,72.09,72.03,72.06,169392.0,62.3935,62.4455,62.3935,62.4195,169392.0
2021-02-11 15:50:00,72.06,72.07,72.03,72.06,88953.0,62.4195,62.4282,62.3935,62.4195,88953.0
2021-02-11 15:55:00,72.06,72.08,72.02,72.07,370417.0,62.4195,62.4368,62.3848,62.4282,370417.0
2021-02-12 09:30:00,71.88,71.96,71.87,71.92,97010.0,62.2636,62.3329,62.2549,62.2982,97010.0
2021-02-12 09:35:00,71.91,71.99,71.9,71.98,58468.0,62.2896,62.3589,62.2809,62.3502,58468.0
2021-02-12 09:40:00,72.01,72.02,71.99,72.02,17620.0,62.3762,62.3848,62.3589,62.3848,17620.0
2021-02-12 09:45:00,72.03,72.07,72.02,72.06,57209.0,62.3935,62.4282,62.3848,62.4195,57209.0
2021-02-12 09:50:00,72.06,72.08,72.02,72.03,89425.0,62.4195,62.4368,62.3848,62.3935,89425.0
2021-02-12 09:55:00,72.05,72.05,72.02,72.03,26233.0,62.4108,62.4108,62.3848,62.3935,26233.0
2021-02-12 10:00:00,72.04,72.1,72.02,72.08,75108.0,62.4022,62.4541,62.3848,62.4368,75108.0
2021-02-12 10:05:00,72.08,72.11,72.06,72.1,41905.0,62.4368,62.4628,62.4195,62.4541,41905.0
2021-02-12 10:10:00,72.09,72.13,72.07,72.12,17740.0,62.4455,62.4801,62.4282,62.4715,17740.0
2021-02-12 10:15:00,72.13,72.16,72.09,72.09,71953.0,62.4801,62.5061,62.4455,62.4455,71953.0
2021-02-12 10:20:00,72.1,72.17,72.07,72.16,90601.0,62.4541,62.5148,62.4282,62.5061,90601.0
2021-02-12 10:25:00,72.15,72.17,72.12,72.14,89097.0,62.4974,62.5148,62.4715,62.4888,89097.0
2021-02-12 10:30:00,72.14,72.14,72.08,72.11,48258.0,62.4888,62.4888,62.4368,62.4628,48258.0
2021-02-12 10:35:00,72.11,72.23,72.11,72.2,43850.0,62.4628,62.5667,62.4628,62.5408,43850.0
2021-02-12 10:40:00,72.21,72.27,72.2,72.26,28264.0,62.5494,62.6014,62.5408,62.5927,28264.0
2021-02-12 10:45:00,72.27,72.27,72.23,72.26,29035.0,62.6014,62.6014,62.5667,62.5927,29035.0
2021-02-12 10:50:00,72.26,72.29,72.25,72.25,40344.0,62.5927,62.6187,62.5841,62.5841,40344.0
2021-02-12 10:55:00,72.25,72.27,72.23,72.26,51701.0,62.5841,62.6014,62.5667,62.5927,51701.0
2021-02-12 11:00:00,72.27,72.28,72.24,72.25,35061.0,62.6014,62.6101,62.5754,62.5841,35061.0
2021-02-12 11:05:00,72.25,72.25,72.23,72.23,28396.0,62.5841,62.5841,62.5667,62.5667,28396.0
2021-02-12 11:10:00,72.23,72.31,72.23,72.3,33154.0,62.5667,62.636,62.5667,62.6274,33154.0
2021-02-12 11:15:00,72.3,72.33,72.3,72.31,37345.0,62.6274,62.6534,62.6274,62.636,37345.0
2021-02-12 11:20:00,72.31,72.33,72.29,72.32,82653.0,62.636,62.6534,62.6187,62.6447,82653.0
2021-02-12 11:25:00,72.32,72.33,72.3,72.33,40292.0,62.6447,62.6534,62.6274,62.6534,40292.0
2021-02-12 11:30:00,72.34,72.39,72.34,72.37,182380.0,62.662,62.7053,62.662,62.688,182380.0
2021-02-12 11:35:00,72.37,72.39,72.34,72.36,69004.0,62.688,62.7053,62.662,62.6794,69004.0
2021-02-12 11:40:00,72.37,72.39,72.35,72.37,9449.0,62.688,62.7053,62.6707,62.688,9449.0
2021-02-12 11:45:00,72.37,72.43,72.36,72.41,49078.0,62.688,62.74,62.6794,62.7227,49078.0
2021-02-12 11:50:00,72.4,72.42,72.39,72.42,92430.0,62.714,62.7313,62.7053,62.7313,92430.0
2021-02-12 11:55:00,72.41,72.43,72.4,72.42,47298.0,62.7227,62.74,62.714,62.7313,47298.0
2021-02-12 12:00:00,72.4,72.45,72.39,72.42,83864.0,62.714,62.7573,62.7053,62.7313,83864.0
2021-02-12 12:05:00,72.42,72.44,72.41,72.42,38961.0,62.7313,62.7487,62.7227,62.7313,38961.0
2021-02-12 12:10:00,72.42,72.44,72.41,72.43,16447.0,62.7313,62.7487,62.7227,62.74,16447.0
2021-02-12 12:15:00,72.42,72.43,72.4,72.41,123740.0,62.7313,62.74,62.714,62.7227,123740.0
2021-02-12 12:20:00,72.41,72.41,72.38,72.4,18729.0,62.7227,62.7227,62.6967,62.714,18729.0
2021-02-12 12:25:00,72.39,72.41,72.39,72.4,22103.0,62.7053,62.7227,62.7053,62.714,22103.0
2021-02-12 12:30:00,72.39,72.4,72.36,72.37,25991.0,62.7053,62.714,62.6794,62.688,25991.0
2021-02-12 12:35:00,72.37,72.38,72.34,72.36,40446.0,62.688,62.6967,62.662,62.6794,40446.0
2021-02-12 12:40:00,72.36,72.39,72.34,72.39,23422.0,62.6794,62.7053,62.662,62.7053,23422.0
2021-02-12 12:45:00,72.39,72.4,72.36,72.37,41174.0,62.7053,62.714,62.6794,62.688,41174.0
2021-02-12 12:50:00,72.37,72.39,72.34,72.34,50765.0,62.688,62.7053,62.662,62.662,50765.0
2021-02-12 12:55:00,72.34,72.37,72.34,72.36,7085.0,62.662,62.688,62.662,62.6794,7085.0
2021-02-12 13:00:00,72.36,72.37,72.33,72.37,34876.0,62.6794,62.688,62.6534,62.688,34876.0
2021-02-12 13:05:00,72.36,72.37,72.31,72.32,57290.0,62.6794,62.688,62.636,62.6447,57290.0
2021-02-12 13:10:00,72.31,72.34,72.31,72.31,47997.0,62.636,62.662,62.636,62.636,47997.0
2021-02-12 13:15:00,72.32,72.34,72.27,72.27,341667.0,62.6447,62.662,62.6014,62.6014,341667.0
2021-02-12 13:20:00,72.27,72.31,72.25,72.3,99950.0,62.6014,62.636,62.5841,62.6274,99950.0
2021-02-12 13:25:00,72.3,72.33,72.3,72.32,74438.0,62.6274,62.6534,62.6274,62.6447,74438.0
2021-02-12 13:30:00,72.32,72.35,72.32,72.34,28974.0,62.6447,62.6707,62.6447,62.662,28974.0
2021-02-12 13:35:00,72.34,72.35,72.33,72.34,26118.0,62.662,62.6707,62.6534,62.662,26118.0
2021-02-12 13:40:00,72.34,72.37,72.33,72.34,37582.0,62.662,62.688,62.6534,62.662,37582.0
2021-02-12 13:45:00,72.34,72.35,72.33,72.35,27333.0,62.662,62.6707,62.6534,62.6707,27333.0
2021-02-12 13:50:00,72.35,72.35,72.31,72.32,52822.0,62.6707,62.6707,62.636,62.6447,52822.0
2021-02-12 13:55:00,72.32,72.33,72.29,72.33,93365.0,62.6447,62.6534,62.6187,62.6534,93365.0
2021-02-12 14:00:00,72.32,72.33,72.27,72.29,181367.0,62.6447,62.6534,62.6014,62.6187,181367.0
2021-02-12 14:05:00,72.29,72.3,72.26,72.3,68966.0,62.6187,62.6274,62.5927,62.6274,68966.0
2021-02-12 14:10:00,72.3,72.31,72.28,72.29,55157.0,62.6274,62.636,62.6101,62.6187,55157.0
2021-02-12 14:15:00,72.28,72.3,72.27,72.29,20584.0,62.6101,62.6274,62.6014,62.6187,20584.0
2021-02-12 14:20:00,72.3,72.31,72.28,72.3,33241.0,62.6274,62.636,62.6101,62.6274,33241.0
2021-02-12 14:25:00,72.3,72.32,72.28,72.31,47835.0,62.6274,62.6447,62.6101,62.636,47835.0
2021-02-12 14:30:00,72.31,72.33,72.29,72.32,75280.0,62.636,62.6534,62.6187,62.6447,75280.0
2021-02-12 14:35:00,72.32,72.32,72.27,72.29,23485.0,62.6447,62.6447,62.6014,62.6187,23485.0
2021-02-12 14:40:00,72.3,72.3,72.27,72.28,148929.0,62.6274,62.6274,62.6014,62.6101,148929.0
2021-02-12 14:45:00,72.29,72.33,72.29,72.33,51536.0,62.6187,62.6534,62.6187,62.6534,51536.0
2021-02-12 14:50:00,72.33,72.33,72.31,72.33,51446.0,62.6534,62.6534,62.636,62.6534,51446.0
2021-02-12 14:55:00,72.32,72.33,72.3,72.31,20499.0,62.6447,62.6534,62.6274,62.636,20499.0
2021-02-12 15:00:00,72.31,72.32,72.3,72.31,43689.0,62.636,62.6447,62.6274,62.636,43689.0
2021-02-12 15:05:00,72.32,72.33,72.31,72.31,54500.0,62.6447,62.6534,62.636,62.636,54500.0
2021-02-12 15:10:00,72.31,72.32,72.3,72.32,39698.0,62.636,62.6447,62.6274,62.6447,39698.0
2021-02-12 15:15:00,72.32,72.33,72.3,72.3,40092.0,62.6447,62.6534,62.6274,62.6274,40092.0
2021-02-12 15:20:00,72.3,72.33,72.3,72.33,90215.0,62.6274,62.6534,62.6274,62.6534,90215.0
2021-02-12 15:25:00,72.33,72.35,72.32,72.34,64525.0,62.6534,62.6707,62.6447,62.662,64525.0
2021-02-12 15:30:00,72.34,72.36,72.34,72.35,60932.0,62.662,62.6794,62.662,62.6707,60932.0
2021-02-12 15:35:00,72.34,72.38,72.34,72.38,197204.0,62.662,62.6967,62.662,62.6967,197204.0
2021-02-12 15:40:00,72.38,72.39,72.37,72.38,116938.0,62.6967,62.7053,62.688,62.6967,116938.0
2021-02-12 15:45:00,72.39,72.41,72.37,72.41,100743.0,62.7053,62.7227,62.688,62.7227,100743.0
2021-02-12 15:50:00,72.41,72.46,72.41,72.45,206729.0,62.7227,62.766,62.7227,62.7573,206729.0
2021-02-12 15:55:00,72.45,72.49,72.42,72.47,336307.0,62.7573,62.792,62.7313,62.7746,336307.0
2021-02-16 09:30:00,73.06,73.13,73.04,73.08,315488.0,63.2857,63.3463,63.2684,63.303,315488.0
2021-02-16 09:35:00,73.08,73.1,73.0,73.07,398629.0,63.303,63.3204,63.2337,63.2944,398629.0
2021-02-16 09:40:00,73.07,73.12,73.0,73.1,45675.0,63.2944,63.3377,63.2337,63.3204,45675.0
2021-02-16 09:45:00,73.09,73.12,73.08,73.1,134856.0,63.3117,63.3377,63.303,63.3204,134856.0
2021-02-16 09:50:00,73.11,73.14,73.06,73.13,45633.0,63.329,63.355,63.2857,63.3463,45633.0
2021-02-16 09:55:00,73.13,73.14,73.05,73.05,50384.0,63.3463,63.355,63.277,63.277,50384.0
2021-02-16 10:00:00,73.05,73.11,73.04,73.09,127125.0,63.277,63.329,63.2684,63.3117,127125.0
2021-02-16 10:05:00,73.07,73.15,73.07,73.13,24895.0,63.2944,63.3637,63.2944,63.3463,24895.0
2021-02-16 10:10:00,73.13,73.15,73.06,73.06,112625.0,63.3463,63.3637,63.2857,63.2857,112625.0
2021-02-16 10:15:00,73.06,73.11,73.03,73.09,37300.0,63.2857,63.329,63.2597,63.3117,37300.0
2021-02-16 10:20:00,73.09,73.18,73.08,73.17,34104.0,63.3117,63.3896,63.303,63.381,34104.0
2021-02-16 10:25:00,73.18,73.27,73.16,73.27,90775.0,63.3896,63.4676,63.3723,63.4676,90775.0
2021-02-16 10:30:00,73.26,73.27,73.22,73.25,31299.0,63.4589,63.4676,63.4243,63.4503,31299.0
2021-02-16 10:35:00,73.25,73.27,73.22,73.24,89018.0,63.4503,63.4676,63.4243,63.4416,89018.0
2021-02-16 10:40:00,73.24,73.26,73.18,73.18,42456.0,63.4416,63.4589,63.3896,63.3896,42456.0
2021-02-16 10:45:00,73.2,73.2,73.08,73.09,168436.0,63.407,63.407,63.303,63.3117,168436.0
2021-02-16 10:50:00,73.12,73.13,73.05,73.06,109685.0,63.3377,63.3463,63.277,63.2857,109685.0
2021-02-16 10:55:00,73.05,73.2,73.05,73.2,27039.0,63.277,63.407,63.277,63.407,27039.0
2021-02-16 11:00:00,73.18,73.23,73.18,73.21,31509.0,63.3896,63.433,63.3896,63.4156,31509.0
2021-02-16 11:05:00,73.21,73.22,73.15,73.16,20378.0,63.4156,63.4243,63.3637,63.3723,20378.0
2021-02-16 11:10:00,73.16,73.18,73.12,73.12,57741.0,63.3723,63.3896,63.3377,63.3377,57741.0
2021-02-16 11:15:00,73.12,73.15,73.09,73.14,41373.0,63.3377,63.3637,63.3117,63.355,41373.0
2021-02-16 11:20:00,73.14,73.17,73.09,73.11,28091.0,63.355,63.381,63.3117,63.329,28091.0
2021-02-16 11:25:00,73.11,73.12,73.06,73.08,127069.0,63.329,63.3377,63.2857,63.303,127069.0
2021-02-16 11:30:00,73.08,73.11,72.99,73.11,97920.0,63.303,63.329,63.2251,63.329,97920.0
2021-02-16 11:35:00,73.11,73.13,73.09,73.12,44088.0,63.329,63.3463,63.3117,63.3377,44088.0
2021-02-16 11:40:00,73.11,73.12,73.09,73.09,27773.0,63.329,63.3377,63.3117,63.3117,27773.0
2021-02-16 11:45:00,73.08,73.09,73.0,73.0,51950.0,63.303,63.3117,63.2337,63.2337,51950.0
2021-02-16 11:50:00,73.0,73.02,72.94,73.0,136375.0,63.2337,63.2511,63.1818,63.2337,136375.0
2021-02-16 11:55:00,73.0,73.01,72.95,72.98,32537.0,63.2337,63.2424,63.1904,63.2164,32537.0
2021-02-16 12:00:00,72.96,73.02,72.95,72.97,57161.0,63.1991,63.2511,63.1904,63.2077,57161.0
2021-02-16 12:05:00,72.95,72.96,72.86,72.86,68196.0,63.1904,63.1991,63.1125,63.1125,68196.0
2021-02-16 12:10:00,72.87,72.98,72.86,72.98,33557.0,63.1211,63.2164,63.1125,63.2164,33557.0
2021-02-16 12:15:00,72.97,72.98,72.93,72.96,35467.0,63.2077,63.2164,63.1731,63.1991,35467.0
2021-02-16 12:20:00,72.96,73.0,72.94,72.99,79473.0,63.1991,63.2337,63.1818,63.2251,79473.0
2021-02-16 12:25:00,72.98,73.03,72.98,73.02,23981.0,63.2164,63.2597,63.2164,63.2511,23981.0
2021-02-16 12:30:00,73.02,73.02,72.99,73.0,43623.0,63.2511,63.2511,63.2251,63.2337,43623.0
2021-02-16 12:35:00,73.01,73.03,72.97,72.98,72069.0,63.2424,63.2597,63.2077,63.2164,72069.0
2021-02-16 12:40:00,72.97,72.99,72.96,72.97,82343.0,63.2077,63.2251,63.1991,63.2077,82343.0
2021-02-16 12:45:00,72.95,72.99,72.95,72.96,32409.0,63.1904,63.2251,63.1904,63.1991,32409.0
2021-02-16 12:50:00,72.97,73.02,72.95,73.01,119960.0,63.2077,63.2511,63.1904,63.2424,119960.0
2021-02-16 12:55:00,73.0,73.03,72.99,73.03,10132.0,63.2337,63.2597,63.2251,63.2597,10132.0
2021-02-16 13:00:00,73.03,73.07,73.01,73.07,62684.0,63.2597,63.2944,63.2424,63.2944,62684.0
2021-02-16 13:05:00,73.06,73.07,73.03,73.04,8756.0,63.2857,63.2944,63.2597,63.2684,8756.0
2021-02-16 13:10:00,73.04,73.07,73.03,73.06,14156.0,63.2684,63.2944,63.2597,63.2857,14156.0
2021-02-16 13:15:00,73.05,73.07,73.02,73.02,15979.0,63.277,63.2944,63.2511,63.2511,15979.0
2021-02-16 13:20:00,73.02,73.06,73.01,73.06,20414.0,63.2511,63.2857,63.2424,63.2857,20414.0
2021-02-16 13:25:00,73.06,73.07,73.02,73.05,21044.0,63.2857,63.2944,63.2511,63.277,21044.0
2021-02-16 13:30:00,73.05,73.06,73.04,73.06,20548.0,63.277,63.2857,63.2684,63.2857,20548.0
2021-02-16 13:35:00,73.06,73.07,73.03,73.03,68080.0,63.2857,63.2944,63.2597,63.2597,68080.0
2021-02-16 13:40:00,73.04,73.04,72.99,73.02,19051.0,63.2684,63.2684,63.2251,63.2511,19051.0
2021-02-16 13:45:00,73.02,73.03,72.99,73.02,6446.0,63.2511,63.2597,63.2251,63.2511,6446.0
2021-02-16 13:50:00,73.02,73.03,72.99,73.0,46361.0,63.2511,63.2597,63.2251,63.2337,46361.0
2021-02-16 13:55:00,73.0,73.01,72.97,72.98,61029.0,63.2337,63.2424,63.2077,63.2164,61029.0
2021-02-16 14:00:00,72.98,73.0,72.97,73.0,99988.0,63.2164,63.2337,63.2077,63.2337,99988.0
2021-02-16 14:05:00,73.0,73.01,72.99,72.99,51927.0,63.2337,63.2424,63.2251,63.2251,51927.0
2021-02-16 14:10:00,72.99,73.0,72.97,73.0,42199.0,63.2251,63.2337,63.2077,63.2337,42199.0
2021-02-16 14:15:00,72.99,73.01,72.97,73.0,48461.0,63.2251,63.2424,63.2077,63.2337,48461.0
2021-02-16 14:20:00,73.01,73.03,73.0,73.03,23796.0,63.2424,63.2597,63.2337,63.2597,23796.0
2021-02-16 14:25:00,73.02,73.05,73.01,73.05,25949.0,63.2511,63.277,63.2424,63.277,25949.0
2021-02-16 14:30:00,73.05,73.06,73.03,73.06,39897.0,63.277,63.2857,63.2597,63.2857,39897.0
2021-02-16 14:35:00,73.06,73.06,73.02,73.03,42029.0,63.2857,63.2857,63.2511,63.2597,42029.0
2021-02-16 14:40:00,73.02,73.04,73.02,73.02,35681.0,63.2511,63.2684,63.2511,63.2511,35681.0
2021-02-16 14:45:00,73.03,73.04,73.0,73.02,135950.0,63.2597,63.2684,63.2337,63.2511,135950.0
2021-02-16 14:50:00,73.03,73.03,72.98,72.98,32020.0,63.2597,63.2597,63.2164,63.2164,32020.0
2021-02-16 14:55:00,72.99,73.02,72.99,73.01,8896.0,63.2251,63.2511,63.2251,63.2424,8896.0
2021-02-16 15:00:00,73.02,73.03,72.97,73.02,41735.0,63.2511,63.2597,63.2077,63.2511,41735.0
2021-02-16 15:05:00,73.03,73.04,73.02,73.03,18835.0,63.2597,63.2684,63.2511,63.2597,18835.0
2021-02-16 15:10:00,73.03,73.03,72.98,73.0,103737.0,63.2597,63.2597,63.2164,63.2337,103737.0
2021-02-16 15:15:00,73.0,73.02,72.97,72.98,44144.0,63.2337,63.2511,63.2077,63.2164,44144.0
2021-02-16 15:20:00,72.98,73.01,72.98,73.01,26081.0,63.2164,63.2424,63.2164,63.2424,26081.0
2021-02-16 15:25:00,73.01,73.03,72.99,73.0,52516.0,63.2424,63.2597,63.2251,63.2337,52516.0
2021-02-16 15:30:00,73.0,73.04,72.98,73.03,43853.0,63.2337,63.2684,63.2164,63.2597,43853.0
2021-02-16 15:35:00,73.03,73.04,72.95,72.96,68907.0,63.2597,63.2684,63.1904,63.1991,68907.0
2021-02-16 15:40:00,72.97,73.02,72.95,72.99,45806.0,63.2077,63.2511,63.1904,63.2251,45806.0
2021-02-16 15:45:00,73.0,73.03,72.97,73.0,62285.0,63.2337,63.2597,63.2077,63.2337,62285.0
2021-02-16 15:50:00,73.0,73.01,72.96,72.99,109605.0,63.2337,63.2424,63.1991,63.2251,109605.0
2021-02-16 15:55:00,72.99,73.02,72.96,73.0,244469.0,63.2251,63.2511,63.1991,63.2337,244469.0
2021-02-17 09:30:00,72.45,72.45,72.38,72.4,183391.0,62.7573,62.7573,62.6967,62.714,183391.0
2021-02-17 09:35:00,72.4,72.47,72.27,72.32,122749.0,62.714,62.7746,62.6014,62.6447,122749.0
2021-02-17 09:40:00,72.32,72.42,72.3,72.41,32275.0,62.6447,62.7313,62.6274,62.7227,32275.0
2021-02-17 09:45:00,72.4,72.48,72.39,72.47,47587.0,62.714,62.7833,62.7053,62.7746,47587.0
2021-02-17 09:50:00,72.48,72.55,72.47,72.51,309089.0,62.7833,62.8439,62.7746,62.8093,309089.0
2021-02-17 09:55:00,72.51,72.52,72.46,72.47,79464.0,62.8093,62.8179,62.766,62.7746,79464.0
2021-02-17 10:00:00,72.46,72.5,72.42,72.43,117387.0,62.766,62.8006,62.7313,62.74,117387.0
2021-02-17 10:05:00,72.44,72.52,72.38,72.51,133391.0,62.7487,62.8179,62.6967,62.8093,133391.0
2021-02-17 10:10:00,72.51,72.54,72.44,72.47,53860.0,62.8093,62.8353,62.7487,62.7746,53860.0
2021-02-17 10:15:00,72.44,72.45,72.36,72.42,61960.0,62.7487,62.7573,62.6794,62.7313,61960.0
2021-02-17 10:20:00,72.42,72.46,72.31,72.31,20265.0,62.7313,62.766,62.636,62.636,20265.0
2021-02-17 10:25:00,72.3,72.34,72.28,72.32,54601.0,62.6274,62.662,62.6101,62.6447,54601.0
2021-02-17 10:30:00,72.31,72.34,72.23,72.29,85598.0,62.636,62.662,62.5667,62.6187,85598.0
2021-02-17 10:35:00,72.29,72.37,72.29,72.35,65107.0,62.6187,62.688,62.6187,62.6707,65107.0
2021-02-17 10:40:00,72.33,72.37,72.29,72.31,93403.0,62.6534,62.688,62.6187,62.636,93403.0
2021-02-17 10:45:00,72.32,72.42,72.29,72.42,101661.0,62.6447,62.7313,62.6187,62.7313,101661.0
2021-02-17 10:50:00,72.42,72.42,72.36,72.37,80187.0,62.7313,62.7313,62.6794,62.688,80187.0
2021-02-17 10:55:00,72.37,72.41,72.34,72.36,68637.0,62.688,62.7227,62.662,62.6794,68637.0
2021-02-17 11:00:00,72.36,72.37,72.27,72.27,38897.0,62.6794,62.688,62.6014,62.6014,38897.0
2021-02-17 11:05:00,72.26,72.31,72.22,72.29,95858.0,62.5927,62.636,62.5581,62.6187,95858.0
2021-02-17 11:10:00,72.28,72.28,72.21,72.23,42866.0,62.6101,62.6101,62.5494,62.5667,42866.0
2021-02-17 11:15:00,72.22,72.22,72.17,72.17,96923.0,62.5581,62.5581,62.5148,62.5148,96923.0
2021-02-17 11:20:00,72.18,72.27,72.17,72.25,152880.0,62.5234,62.6014,62.5148,62.5841,152880.0
2021-02-17 11:25:00,72.25,72.34,72.23,72.3,206566.0,62.5841,62.662,62.5667,62.6274,206566.0
2021-02-17 11:30:00,72.29,72.33,72.2,72.25,92830.0,62.6187,62.6534,62.5408,62.5841,92830.0
2021-02-17 11:35:00,72.25,72.25,72.19,72.19,109145.0,62.5841,62.5841,62.5321,62.5321,109145.0
2021-02-17 11:40:00,72.19,72.28,72.17,72.22,145902.0,62.5321,62.6101,62.5148,62.5581,145902.0
2021-02-17 11:45:00,72.21,72.27,72.16,72.25,122475.0,62.5494,62.6014,62.5061,62.5841,122475.0
2021-02-17 11:50:00,72.25,72.29,72.23,72.27,75049.0,62.5841,62.6187,62.5667,62.6014,75049.0
2021-02-17 11:55:00,72.28,72.32,72.27,72.31,48547.0,62.6101,62.6447,62.6014,62.636,48547.0
2021-02-17 12:00:00,72.31,72.35,72.3,72.34,29269.0,62.636,62.6707,62.6274,62.662,29269.0
2021-02-17 12:05:00,72.36,72.36,72.32,72.34,22949.0,62.6794,62.6794,62.6447,62.662,22949.0
2021-02-17 12:10:00,72.34,72.35,72.29,72.3,88042.0,62.662,62.6707,62.6187,62.6274,88042.0
2021-02-17 12:15:00,72.31,72.34,72.29,72.31,22915.0,62.636,62.662,62.6187,62.636,22915.0
2021-02-17 12:20:00,72.31,72.32,72.29,72.32,17286.0,62.636,62.6447,62.6187,62.6447,17286.0
2021-02-17 12:25:00,72.33,72.37,72.3,72.37,33052.0,62.6534,62.688,62.6274,62.688,33052.0
2021-02-17 12:30:00,72.37,72.39,72.35,72.39,10359.0,62.688,62.7053,62.6707,62.7053,10359.0
2021-02-17 12:35:00,72.38,72.38,72.34,72.36,6806.0,62.6967,62.6967,62.662,62.6794,6806.0
2021-02-17 12:40:00,72.36,72.39,72.35,72.39,7080.0,62.6794,62.7053,62.6707,62.7053,7080.0
2021-02-17 12:45:00,72.39,72.42,72.37,72.42,13326.0,62.7053,62.7313,62.688,62.7313,13326.0
2021-02-17 12:50:00,72.41,72.42,72.38,72.39,26727.0,62.7227,62.7313,62.6967,62.7053,26727.0
2021-02-17 12:55:00,72.39,72.41,72.37,72.4,34561.0,62.7053,62.7227,62.688,62.714,34561.0
2021-02-17 13:00:00,72.4,72.42,72.37,72.41,50496.0,62.714,62.7313,62.688,62.7227,50496.0
2021-02-17 13:05:00,72.42,72.44,72.4,72.44,15817.0,62.7313,62.7487,62.714,62.7487,15817.0
2021-02-17 13:10:00,72.44,72.44,72.39,72.41,26076.0,62.7487,62.7487,62.7053,62.7227,26076.0
2021-02-17 13:15:00,72.41,72.42,72.39,72.4,17152.0,62.7227,62.7313,62.7053,62.714,17152.0
2021-02-17 13:20:00,72.4,72.43,72.39,72.42,30859.0,62.714,62.74,62.7053,62.7313,30859.0
2021-02-17 13:25:00,72.42,72.44,72.38,72.43,28059.0,62.7313,62.7487,62.6967,62.74,28059.0
2021-02-17 13:30:00,72.42,72.43,72.4,72.42,86115.0,62.7313,62.74,62.714,62.7313,86115.0
2021-02-17 13:35:00,72.42,72.42,72.39,72.4,23910.0,62.7313,62.7313,62.7053,62.714,23910.0
2021-02-17 13:40:00,72.4,72.42,72.39,72.41,32124.0,62.714,62.7313,62.7053,62.7227,32124.0
2021-02-17 13:45:00,72.4,72.4,72.37,72.37,30854.0,62.714,62.714,62.688,62.688,30854.0
2021-02-17 13:50:00,72.37,72.43,72.37,72.42,76752.0,62.688,62.74,62.688,62.7313,76752.0
2021-02-17 13:55:00,72.42,72.43,72.38,72.4,70387.0,62.7313,62.74,62.6967,62.714,70387.0
2021-02-17 14:00:00,72.4,72.46,72.39,72.44,43461.0,62.714,62.766,62.7053,62.7487,43461.0
2021-02-17 14:05:00,72.44,72.48,72.43,72.46,32336.0,62.7487,62.7833,62.74,62.766,32336.0
2021-02-17 14:10:00,72.47,72.47,72.44,72.47,12813.0,62.7746,62.7746,62.7487,62.7746,12813.0
2021-02-17 14:15:00,72.47,72.48,72.45,72.48,68448.0,62.7746,62.7833,62.7573,62.7833,68448.0
2021-02-17 14:20:00,72.48,72.48,72.43,72.44,25925.0,62.7833,62.7833,62.74,62.7487,25925.0
2021-02-17 14:25:00,72.44,72.44,72.4,72.41,33632.0,62.7487,62.7487,62.714,62.7227,33632.0
2021-02-17 14:30:00,72.42,72.45,72.4,72.44,42351.0,62.7313,62.7573,62.714,62.7487,42351.0
2021-02-17 14:35:00,72.44,72.46,72.43,72.46,25312.0,62.7487,62.766,62.74,62.766,25312.0
2021-02-17 14:40:00,72.46,72.47,72.44,72.47,55132.0,62.766,62.7746,62.7487,62.7746,55132.0
2021-02-17 14:45:00,72.47,72.5,72.46,72.48,48226.0,62.7746,62.8006,62.766,62.7833,48226.0
2021-02-17 14:50:00,72.49,72.51,72.48,72.5,26473.0,62.792,62.8093,62.7833,62.8006,26473.0
2021-02-17 14:55:00,72.5,72.52,72.49,72.5,53644.0,62.8006,62.8179,62.792,62.8006,53644.0
2021-02-17 15:00:00,72.5,72.53,72.48,72.53,23145.0,62.8006,62.8266,62.7833,62.8266,23145.0
2021-02-17 15:05:00,72.53,72.56,72.52,72.56,55634.0,62.8266,62.8526,62.8179,62.8526,55634.0
2021-02-17 15:10:00,72.56,72.56,72.53,72.55,36001.0,62.8526,62.8526,62.8266,62.8439,36001.0
2021-02-17 15:15:00,72.56,72.59,72.55,72.59,60757.0,62.8526,62.8786,62.8439,62.8786,60757.0
2021-02-17 15:20:00,72.59,72.63,72.58,72.62,76224.0,62.8786,62.9132,62.8699,62.9046,76224.0
2021-02-17 15:25:00,72.62,72.64,72.59,72.6,61603.0,62.9046,62.9219,62.8786,62.8872,61603.0
2021-02-17 15:30:00,72.61,72.62,72.59,72.62,74970.0,62.8959,62.9046,62.8786,62.9046,74970.0
2021-02-17 15:35:00,72.62,72.64,72.61,72.62,45716.0,62.9046,62.9219,62.8959,62.9046,45716.0
2021-02-17 15:40:00,72.62,72.64,72.6,72.6,96405.0,62.9046,62.9219,62.8872,62.8872,96405.0
2021-02-17 15:45:00,72.6,72.63,72.59,72.61,214989.0,62.8872,62.9132,62.8786,62.8959,214989.0
2021-02-17 15:50:00,72.61,72.62,72.57,72.58,111331.0,62.8959,62.9046,62.8613,62.8699,111331.0
2021-02-17 15:55:00,72.58,72.58,72.51,72.53,481751.0,62.8699,62.8699,62.8093,62.8266,481751.0
2021-02-18 09:30:00,72.01,72.03,71.95,72.01,147259.0,62.3762,62.3935,62.3242,62.3762,147259.0
2021-02-18 09:35:00,72.01,72.11,71.98,71.98,75582.0,62.3762,62.4628,62.3502,62.3502,75582.0
2021-02-18 09:40:00,71.97,72.03,71.92,72.01,42883.0,62.3415,62.3935,62.2982,62.3762,42883.0
2021-02-18 09:45:00,71.98,72.06,71.97,72.0,305675.0,62.3502,62.4195,62.3415,62.3675,305675.0
2021-02-18 09:50:00,72.0,72.0,71.91,71.91,37617.0,62.3675,62.3675,62.2896,62.2896,37617.0
2021-02-18 09:55:00,71.9,72.0,71.89,71.99,67938.0,62.2809,62.3675,62.2722,62.3589,67938.0
2021-02-18 10:00:00,71.98,71.99,71.92,71.92,43181.0,62.3502,62.3589,62.2982,62.2982,43181.0
2021-02-18 10:05:00,71.9,71.9,71.77,71.79,118762.0,62.2809,62.2809,62.1683,62.1856,118762.0
2021-02-18 10:10:00,71.8,71.87,71.77,71.78,55961.0,62.1943,62.2549,62.1683,62.1769,55961.0
2021-02-18 10:15:00,71.78,71.8,71.66,71.68,36081.0,62.1769,62.1943,62.073,62.0903,36081.0
2021-02-18 10:20:00,71.69,71.71,71.61,71.65,52808.0,62.099,62.1163,62.0297,62.0643,52808.0
2021-02-18 10:25:00,71.64,71.7,71.6,71.68,17703.0,62.0557,62.1077,62.021,62.0903,17703.0
2021-02-18 10:30:00,71.65,71.71,71.62,71.7,47076.0,62.0643,62.1163,62.0384,62.1077,47076.0
2021-02-18 10:35:00,71.7,71.84,71.69,71.82,92610.0,62.1077,62.2289,62.099,62.2116,92610.0
2021-02-18 10:40:00,71.8,71.82,71.76,71.79,75048.0,62.1943,62.2116,62.1596,62.1856,75048.0
2021-02-18 10:45:00,71.77,71.83,71.73,71.81,32841.0,62.1683,62.2203,62.1336,62.2029,32841.0
2021-02-18 10:50:00,71.83,71.83,71.78,71.83,32776.0,62.2203,62.2203,62.1769,62.2203,32776.0
2021-02-18 10:55:00,71.82,71.82,71.72,71.73,27335.0,62.2116,62.2116,62.125,62.1336,27335.0
2021-02-18 11:00:00,71.74,71.8,71.72,71.78,69567.0,62.1423,62.1943,62.125,62.1769,69567.0
2021-02-18 11:05:00,71.78,71.81,71.73,71.77,37511.0,62.1769,62.2029,62.1336,62.1683,37511.0
2021-02-18 11:10:00,71.78,71.86,71.75,71.86,26885.0,62.1769,62.2462,62.151,62.2462,26885.0
2021-02-18 11:15:00,71.86,71.94,71.85,71.88,140594.0,62.2462,62.3155,62.2376,62.2636,140594.0
2021-02-18 11:20:00,71.89,71.92,71.85,71.86,41625.0,62.2722,62.2982,62.2376,62.2462,41625.0
2021-02-18 11:25:00,71.88,71.89,71.84,71.84,72757.0,62.2636,62.2722,62.2289,62.2289,72757.0
2021-02-18 11:30:00,71.84,71.88,71.81,71.85,294761.0,62.2289,62.2636,62.2029,62.2376,294761.0
2021-02-18 11:35:00,71.86,71.88,71.81,71.82,63969.0,62.2462,62.2636,62.2029,62.2116,63969.0
2021-02-18 11:40:00,71.82,71.85,71.79,71.83,51821.0,62.2116,62.2376,62.1856,62.2203,51821.0
2021-02-18 11:45:00,71.83,71.84,71.8,71.83,62669.0,62.2203,62.2289,62.1943,62.2203,62669.0
2021-02-18 11:50:00,71.83,71.88,71.83,71.87,26911.0,62.2203,62.2636,62.2203,62.2549,26911.0
2021-02-18 11:55:00,71.87,71.88,71.83,71.86,16790.0,62.2549,62.2636,62.2203,62.2462,16790.0
2021-02-18 12:00:00,71.86,71.86,71.81,71.81,34799.0,62.2462,62.2462,62.2029,62.2029,34799.0
2021-02-18 12:05:00,71.81,71.82,71.78,71.81,45331.0,62.2029,62.2116,62.1769,62.2029,45331.0
2021-02-18 12:10:00,71.81,71.86,71.79,71.83,101122.0,62.2029,62.2462,62.1856,62.2203,101122.0
2021-02-18 12:15:00,71.82,71.85,71.8,71.84,57210.0,62.2116,62.2376,62.1943,62.2289,57210.0
2021-02-18 12:20:00,71.84,71.89,71.84,71.89,41894.0,62.2289,62.2722,62.2289,62.2722,41894.0
2021-02-18 12:25:00,71.89,71.9,71.87,71.89,32284.0,62.2722,62.2809,62.2549,62.2722,32284.0
2021-02-18 12:30:00,71.88,71.89,71.85,71.86,20058.0,62.2636,62.2722,62.2376,62.2462,20058.0
2021-02-18 12:35:00,71.87,71.9,71.87,71.88,10719.0,62.2549,62.2809,62.2549,62.2636,10719.0
2021-02-18 12:40:00,71.89,71.91,71.88,71.89,64473.0,62.2722,62.2896,62.2636,62.2722,64473.0
2021-02-18 12:45:00,71.89,71.93,71.87,71.92,60432.0,62.2722,62.3069,62.2549,62.2982,60432.0
2021-02-18 12:50:00,71.92,71.92,71.86,71.86,40785.0,62.2982,62.2982,62.2462,62.2462,40785.0
2021-02-18 12:55:00,71.85,71.92,71.85,71.89,20867.0,62.2376,62.2982,62.2376,62.2722,20867.0
2021-02-18 13:00:00,71.9,71.9,71.87,71.88,47230.0,62.2809,62.2809,62.2549,62.2636,47230.0
2021-02-18 13:05:00,71.88,71.91,71.87,71.88,60520.0,62.2636,62.2896,62.2549,62.2636,60520.0
2021-02-18 13:10:00,71.88,71.89,71.85,71.86,29720.0,62.2636,62.2722,62.2376,62.2462,29720.0
2021-02-18 13:15:00,71.86,71.91,71.85,71.91,21244.0,62.2462,62.2896,62.2376,62.2896,21244.0
2021-02-18 13:20:00,71.91,71.97,71.9,71.96,163517.0,62.2896,62.3415,62.2809,62.3329,163517.0
2021-02-18 13:25:00,71.97,72.01,71.96,72.01,63320.0,62.3415,62.3762,62.3329,62.3762,63320.0
2021-02-18 13:30:00,72.01,72.02,72.0,72.01,22616.0,62.3762,62.3848,62.3675,62.3762,22616.0
2021-02-18 13:35:00,72.01,72.02,71.99,72.01,39157.0,62.3762,62.3848,62.3589,62.3762,39157.0
2021-02-18 13:40:00,72.01,72.02,71.98,72.02,12155.0,62.3762,62.3848,62.3502,62.3848,12155.0
2021-02-18 13:45:00,72.02,72.02,71.99,72.0,27532.0,62.3848,62.3848,62.3589,62.3675,27532.0
2021-02-18 13:50:00,72.01,72.03,71.98,71.98,35358.0,62.3762,62.3935,62.3502,62.3502,35358.0
2021-02-18 13:55:00,71.98,72.01,71.97,71.98,44300.0,62.3502,62.3762,62.3415,62.3502,44300.0
2021-02-18 14:00:00,71.97,72.06,71.97,72.05,88899.0,62.3415,62.4195,62.3415,62.4108,88899.0
2021-02-18 14:05:00,72.05,72.07,72.04,72.05,23100.0,62.4108,62.4282,62.4022,62.4108,23100.0
2021-02-18 14:10:00,72.06,72.08,72.05,72.08,32624.0,62.4195,62.4368,62.4108,62.4368,32624.0
2021-02-18 14:15:00,72.07,72.08,72.06,72.07,35736.0,62.4282,62.4368,62.4195,62.4282,35736.0
2021-02-18 14:20:00,72.07,72.08,72.05,72.08,56097.0,62.4282,62.4368,62.4108,62.4368,56097.0
2021-02-18 14:25:00,72.07,72.09,72.07,72.09,53449.0,62.4282,62.4455,62.4282,62.4455,53449.0
2021-02-18 14:30:00,72.09,72.12,72.08,72.12,88107.0,62.4455,62.4715,62.4368,62.4715,88107.0
2021-02-18 14:35:00,72.11,72.13,72.1,72.13,24455.0,62.4628,62.4801,62.4541,62.4801,24455.0
2021-02-18 14:40:00,72.12,72.13,72.09,72.11,20174.0,62.4715,62.4801,62.4455,62.4628,20174.0
2021-02-18 14:45:00,72.11,72.12,72.1,72.11,45702.0,62.4628,62.4715,62.4541,62.4628,45702.0
2021-02-18 14:50:00,72.11,72.11,72.07,72.09,23223.0,62.4628,62.4628,62.4282,62.4455,23223.0
2021-02-18 14:55:00,72.09,72.14,72.09,72.12,34146.0,62.4455,62.4888,62.4455,62.4715,34146.0
2021-02-18 15:00:00,72.13,72.14,72.09,72.14,39593.0,62.4801,62.4888,62.4455,62.4888,39593.0
2021-02-18 15:05:00,72.14,72.17,72.13,72.16,26222.0,62.4888,62.5148,62.4801,62.5061,26222.0
2021-02-18 15:10:00,72.15,72.16,72.14,72.16,34133.0,62.4974,62.5061,62.4888,62.5061,34133.0
2021-02-18 15:15:00,72.16,72.16,72.14,72.14,70133.0,62.5061,62.5061,62.4888,62.4888,70133.0
2021-02-18 15:20:00,72.15,72.15,72.11,72.12,74431.0,62.4974,62.4974,62.4628,62.4715,74431.0
2021-02-18 15:25:00,72.12,72.16,72.12,72.13,46946.0,62.4715,62.5061,62.4715,62.4801,46946.0
2021-02-18 15:30:00,72.14,72.16,72.12,72.12,61881.0,62.4888,62.5061,62.4715,62.4715,61881.0
2021-02-18 15:35:00,72.11,72.16,72.11,72.12,63348.0,62.4628,62.5061,62.4628,62.4715,63348.0
2021-02-18 15:40:00,72.12,72.15,72.11,72.14,47475.0,62.4715,62.4974,62.4628,62.4888,47475.0
2021-02-18 15:45:00,72.13,72.15,72.09,72.11,56464.0,62.4801,62.4974,62.4455,62.4628,56464.0
2021-02-18 15:50:00,72.1,72.12,72.08,72.12,131480.0,62.4541,62.4715,62.4368,62.4715,131480.0
2021-02-18 15:55:00,72.11,72.16,72.1,72.14,189506.0,62.4628,62.5061,62.4541,62.4888,189506.0
2021-02-19 09:30:00,72.4,72.45,72.37,72.44,115591.0,62.714,62.7573,62.688,62.7487,115591.0
2021-02-19 09:35:00,72.43,72.45,72.37,72.42,123217.0,62.74,62.7573,62.688,62.7313,123217.0
2021-02-19 09:40:00,72.42,72.45,72.38,72.45,299667.0,62.7313,62.7573,62.6967,62.7573,299667.0
2021-02-19 09:45:00,72.45,72.47,72.42,72.45,131319.0,62.7573,62.7746,62.7313,62.7573,131319.0
2021-02-19 09:50:00,72.45,72.49,72.44,72.48,44981.0,62.7573,62.792,62.7487,62.7833,44981.0
2021-02-19 09:55:00,72.49,72.53,72.47,72.51,22819.0,62.792,62.8266,62.7746,62.8093,22819.0
2021-02-19 10:00:00,72.53,72.53,72.45,72.47,195629.0,62.8266,62.8266,62.7573,62.7746,195629.0
2021-02-19 10:05:00,72.47,72.51,72.45,72.46,125357.0,62.7746,62.8093,62.7573,62.766,125357.0
2021-02-19 10:10:00,72.45,72.47,72.42,72.43,93338.0,62.7573,62.7746,62.7313,62.74,93338.0
2021-02-19 10:15:00,72.44,72.49,72.43,72.44,156587.0,62.7487,62.792,62.74,62.7487,156587.0
2021-02-19 10:20:00,72.44,72.49,72.42,72.48,57888.0,62.7487,62.792,62.7313,62.7833,57888.0
2021-02-19 10:25:00,72.48,72.53,72.46,72.52,28009.0,62.7833,62.8266,62.766,62.8179,28009.0
2021-02-19 10:30:00,72.51,72.52,72.47,72.5,62074.0,62.8093,62.8179,62.7746,62.8006,62074.0
2021-02-19 10:35:00,72.5,72.54,72.49,72.53,106736.0,62.8006,62.8353,62.792,62.8266,106736.0
2021-02-19 10:40:00,72.53,72.57,72.51,72.53,323663.0,62.8266,62.8613,62.8093,62.8266,323663.0
2021-02-19 10:45:00,72.53,72.54,72.5,72.52,95223.0,62.8266,62.8353,62.8006,62.8179,95223.0
2021-02-19 10:50:00,72.53,72.54,72.51,72.51,103258.0,62.8266,62.8353,62.8093,62.8093,103258.0
2021-02-19 10:55:00,72.53,72.58,72.52,72.56,79698.0,62.8266,62.8699,62.8179,62.8526,79698.0
2021-02-19 11:00:00,72.57,72.58,72.56,72.56,65673.0,62.8613,62.8699,62.8526,62.8526,65673.0
2021-02-19 11:05:00,72.56,72.63,72.56,72.62,66925.0,62.8526,62.9132,62.8526,62.9046,66925.0
2021-02-19 11:10:00,72.62,72.62,72.59,72.61,31343.0,62.9046,62.9046,62.8786,62.8959,31343.0
2021-02-19 11:15:00,72.59,72.61,72.57,72.6,35510.0,62.8786,62.8959,62.8613,62.8872,35510.0
2021-02-19 11:20:00,72.6,72.64,72.6,72.64,66395.0,62.8872,62.9219,62.8872,62.9219,66395.0
2021-02-19 11:25:00,72.64,72.67,72.62,72.67,40253.0,62.9219,62.9479,62.9046,62.9479,40253.0
2021-02-19 11:30:00,72.66,72.67,72.58,72.59,66198.0,62.9392,62.9479,62.8699,62.8786,66198.0
2021-02-19 11:35:00,72.58,72.6,72.57,72.58,72170.0,62.8699,62.8872,62.8613,62.8699,72170.0
2021-02-19 11:40:00,72.58,72.59,72.53,72.53,48545.0,62.8699,62.8786,62.8266,62.8266,48545.0
2021-02-19 11:45:00,72.54,72.56,72.53,72.55,89982.0,62.8353,62.8526,62.8266,62.8439,89982.0
2021-02-19 11:50:00,72.55,72.57,72.51,72.53,27560.0,62.8439,62.8613,62.8093,62.8266,27560.0
2021-02-19 11:55:00,72.53,72.57,72.53,72.53,39080.0,62.8266,62.8613,62.8266,62.8266,39080.0
2021-02-19 12:00:00,72.53,72.56,72.5,72.56,16926.0,62.8266,62.8526,62.8006,62.8526,16926.0
2021-02-19 12:05:00,72.56,72.56,72.5,72.5,43695.0,62.8526,62.8526,62.8006,62.8006,43695.0
2021-02-19 12:10:00,72.51,72.53,72.49,72.51,310678.0,62.8093,62.8266,62.792,62.8093,310678.0
2021-02-19 12:15:00,72.52,72.53,72.48,72.48,21319.0,62.8179,62.8266,62.7833,62.7833,21319.0
2021-02-19 12:20:00,72.48,72.5,72.43,72.44,89973.0,62.7833,62.8006,62.74,62.7487,89973.0
2021-02-19 12:25:00,72.43,72.46,72.42,72.42,49084.0,62.74,62.766,62.7313,62.7313,49084.0
2021-02-19 12:30:00,72.43,72.45,72.39,72.4,10207.0,62.74,62.7573,62.7053,62.714,10207.0
2021-02-19 12:35:00,72.4,72.42,72.36,72.4,20273.0,62.714,62.7313,62.6794,62.714,20273.0
2021-02-19 12:40:00,72.37,72.4,72.36,72.39,27737.0,62.688,62.714,62.6794,62.7053,27737.0
2021-02-19 12:45:00,72.39,72.42,72.37,72.39,23288.0,62.7053,62.7313,62.688,62.7053,23288.0
2021-02-19 12:50:00,72.38,72.4,72.33,72.34,27101.0,62.6967,62.714,62.6534,62.662,27101.0
2021-02-19 12:55:00,72.34,72.42,72.33,72.42,24176.0,62.662,62.7313,62.6534,62.7313,24176.0
2021-02-19 13:00:00,72.4,72.44,72.34,72.38,21666.0,62.714,62.7487,62.662,62.6967,21666.0
2021-02-19 13:05:00,72.38,72.39,72.29,72.29,30210.0,62.6967,62.7053,62.6187,62.6187,30210.0
2021-02-19 13:10:00,72.27,72.32,72.26,72.29,46367.0,62.6014,62.6447,62.5927,62.6187,46367.0
2021-02-19 13:15:00,72.28,72.32,72.28,72.28,45664.0,62.6101,62.6447,62.6101,62.6101,45664.0
2021-02-19 13:20:00,72.26,72.31,72.25,72.31,15437.0,62.5927,62.636,62.5841,62.636,15437.0
2021-02-19 13:25:00,72.31,72.33,72.3,72.32,45424.0,62.636,62.6534,62.6274,62.6447,45424.0
2021-02-19 13:30:00,72.32,72.34,72.27,72.27,30646.0,62.6447,62.662,62.6014,62.6014,30646.0
2021-02-19 13:35:00,72.29,72.34,72.28,72.34,19622.0,62.6187,62.662,62.6101,62.662,19622.0
2021-02-19 13:40:00,72.34,72.38,72.33,72.37,24146.0,62.662,62.6967,62.6534,62.688,24146.0
2021-02-19 13:45:00,72.37,72.37,72.35,72.35,60055.0,62.688,62.688,62.6707,62.6707,60055.0
2021-02-19 13:50:00,72.35,72.39,72.33,72.39,63782.0,62.6707,62.7053,62.6534,62.7053,63782.0
2021-02-19 13:55:00,72.38,72.4,72.37,72.39,21152.0,62.6967,62.714,62.688,62.7053,21152.0
2021-02-19 14:00:00,72.4,72.4,72.36,72.38,18782.0,62.714,62.714,62.6794,62.6967,18782.0
2021-02-19 14:05:00,72.38,72.39,72.35,72.36,33224.0,62.6967,62.7053,62.6707,62.6794,33224.0
2021-02-19 14:10:00,72.37,72.38,72.35,72.38,90878.0,62.688,62.6967,62.6707,62.6967,90878.0
2021-02-19 14:15:00,72.37,72.41,72.35,72.38,35432.0,62.688,62.7227,62.6707,62.6967,35432.0
2021-02-19 14:20:00,72.39,72.39,72.3,72.3,57880.0,62.7053,62.7053,62.6274,62.6274,57880.0
2021-02-19 14:25:00,72.31,72.33,72.27,72.28,251894.0,62.636,62.6534,62.6014,62.6101,251894.0
2021-02-19 14:30:00,72.28,72.33,72.28,72.3,113889.0,62.6101,62.6534,62.6101,62.6274,113889.0
2021-02-19 14:35:00,72.3,72.32,72.29,72.31,36430.0,62.6274,62.6447,62.6187,62.636,36430.0
2021-02-19 14:40:00,72.31,72.34,72.29,72.33,16495.0,62.636,62.662,62.6187,62.6534,16495.0
2021-02-19 14:45:00,72.32,72.36,72.31,72.34,60968.0,62.6447,62.6794,62.636,62.662,60968.0
2021-02-19 14:50:00,72.34,72.35,72.32,72.34,28350.0,62.662,62.6707,62.6447,62.662,28350.0
2021-02-19 14:55:00,72.34,72.38,72.34,72.38,23466.0,62.662,62.6967,62.662,62.6967,23466.0
2021-02-19 15:00:00,72.38,72.41,72.37,72.4,47089.0,62.6967,62.7227,62.688,62.714,47089.0
2021-02-19 15:05:00,72.4,72.4,72.37,72.39,25056.0,62.714,62.714,62.688,62.7053,25056.0
2021-02-19 15:10:00,72.39,72.44,72.38,72.42,100913.0,62.7053,62.7487,62.6967,62.7313,100913.0
2021-02-19 15:15:00,72.42,72.42,72.39,72.41,39096.0,62.7313,62.7313,62.7053,62.7227,39096.0
2021-02-19 15:20:00,72.41,72.42,72.39,72.4,98094.0,62.7227,62.7313,62.7053,62.714,98094.0
2021-02-19 15:25:00,72.4,72.41,72.37,72.4,36945.0,62.714,62.7227,62.688,62.714,36945.0
2021-02-19 15:30:00,72.4,72.44,72.38,72.42,73189.0,62.714,62.7487,62.6967,62.7313,73189.0
2021-02-19 15:35:00,72.41,72.45,72.4,72.45,60067.0,62.7227,62.7573,62.714,62.7573,60067.0
2021-02-19 15:40:00,72.44,72.44,72.38,72.39,44991.0,62.7487,62.7487,62.6967,62.7053,44991.0
2021-02-19 15:45:00,72.38,72.42,72.38,72.4,115430.0,62.6967,62.7313,62.6967,62.714,115430.0
2021-02-19 15:50:00,72.4,72.4,72.34,72.35,166416.0,62.714,62.714,62.662,62.6707,166416.0
2021-02-19 15:55:00,72.35,72.39,72.31,72.38,1751868.0,62.6707,62.7053,62.636,62.6967,1751868.0
2021-02-22 09:30:00,72.19,72.21,72.12,72.14,193623.0,62.5321,62.5494,62.4715,62.4888,193623.0
2021-02-22 09:35:00,72.14,72.27,72.13,72.22,105842.0,62.4888,62.6014,62.4801,62.5581,105842.0
2021-02-22 09:40:00,72.22,72.28,72.17,72.28,282075.0,62.5581,62.6101,62.5148,62.6101,282075.0
2021-02-22 09:45:00,72.28,72.33,72.24,72.32,162563.0,62.6101,62.6534,62.5754,62.6447,162563.0
2021-02-22 09:50:00,72.32,72.33,72.27,72.33,34020.0,62.6447,62.6534,62.6014,62.6534,34020.0
2021-02-22 09:55:00,72.34,72.34,72.28,72.34,107441.0,62.662,62.662,62.6101,62.662,107441.0
2021-02-22 10:00:00,72.34,72.39,72.32,72.37,73324.0,62.662,62.7053,62.6447,62.688,73324.0
2021-02-22 10:05:00,72.37,72.4,72.33,72.37,76494.0,62.688,62.714,62.6534,62.688,76494.0
2021-02-22 10:10:00,72.37,72.45,72.34,72.44,705394.0,62.688,62.7573,62.662,62.7487,705394.0
2021-02-22 10:15:00,72.43,72.43,72.3,72.32,213113.0,62.74,62.74,62.6274,62.6447,213113.0
2021-02-22 10:20:00,72.32,72.35,72.31,72.32,69189.0,62.6447,62.6707,62.636,62.6447,69189.0
2021-02-22 10:25:00,72.32,72.38,72.31,72.38,60108.0,62.6447,62.6967,62.636,62.6967,60108.0
2021-02-22 10:30:00,72.37,72.38,72.32,72.34,252748.0,62.688,62.6967,62.6447,62.662,252748.0
2021-02-22 10:35:00,72.36,72.42,72.35,72.42,53815.0,62.6794,62.7313,62.6707,62.7313,53815.0
2021-02-22 10:40:00,72.41,72.47,72.39,72.47,58341.0,62.7227,62.7746,62.7053,62.7746,58341.0
2021-02-22 10:45:00,72.47,72.48,72.43,72.47,39821.0,62.7746,62.7833,62.74,62.7746,39821.0
2021-02-22 10:50:00,72.47,72.47,72.36,72.36,29139.0,62.7746,62.7746,62.6794,62.6794,29139.0
2021-02-22 10:55:00,72.36,72.39,72.34,72.37,37296.0,62.6794,62.7053,62.662,62.688,37296.0
2021-02-22 11:00:00,72.38,72.4,72.36,72.39,29102.0,62.6967,62.714,62.6794,62.7053,29102.0
2021-02-22 11:05:00,72.37,72.4,72.35,72.39,55973.0,62.688,62.714,62.6707,62.7053,55973.0
2021-02-22 11:10:00,72.39,72.42,72.33,72.42,42635.0,62.7053,62.7313,62.6534,62.7313,42635.0
2021-02-22 11:15:00,72.4,72.46,72.39,72.46,88334.0,62.714,62.766,62.7053,62.766,88334.0
2021-02-22 11:20:00,72.47,72.49,72.46,72.46,46985.0,62.7746,62.792,62.766,62.766,46985.0
2021-02-22 11:25:00,72.48,72.5,72.47,72.49,19777.0,62.7833,62.8006,62.7746,62.792,19777.0
2021-02-22 11:30:00,72.49,72.5,72.41,72.42,54453.0,62.792,62.8006,62.7227,62.7313,54453.0
2021-02-22 11:35:00,72.42,72.5,72.41,72.48,70670.0,62.7313,62.8006,62.7227,62.7833,70670.0
2021-02-22 11:40:00,72.47,72.5,72.44,72.46,25008.0,62.7746,62.8006,62.7487,62.766,25008.0
2021-02-22 11:45:00,72.45,72.5,72.43,72.44,32353.0,62.7573,62.8006,62.74,62.7487,32353.0
2021-02-22 11:50:00,72.46,72.5,72.44,72.44,21748.0,62.766,62.8006,62.7487,62.7487,21748.0
2021-02-22 11:55:00,72.46,72.49,72.44,72.48,26914.0,62.766,62.792,62.7487,62.7833,26914.0
2021-02-22 12:00:00,72.48,72.49,72.44,72.46,22816.0,62.7833,62.792,62.7487,62.766,22816.0
2021-02-22 12:05:00,72.45,72.49,72.45,72.48,41089.0,62.7573,62.792,62.7573,62.7833,41089.0
2021-02-22 12:10:00,72.48,72.48,72.44,72.47,24648.0,62.7833,62.7833,62.7487,62.7746,24648.0
2021-02-22 12:15:00,72.47,72.49,72.44,72.47,82542.0,62.7746,62.792,62.7487,62.7746,82542.0
2021-02-22 12:20:00,72.47,72.51,72.46,72.49,17539.0,62.7746,62.8093,62.766,62.792,17539.0
2021-02-22 12:25:00,72.48,72.52,72.47,72.51,22164.0,62.7833,62.8179,62.7746,62.8093,22164.0
2021-02-22 12:30:00,72.5,72.53,72.49,72.53,30514.0,62.8006,62.8266,62.792,62.8266,30514.0
2021-02-22 12:35:00,72.53,72.55,72.51,72.53,58733.0,62.8266,62.8439,62.8093,62.8266,58733.0
2021-02-22 12:40:00,72.54,72.57,72.52,72.54,21204.0,62.8353,62.8613,62.8179,62.8353,21204.0
2021-02-22 12:45:00,72.56,72.56,72.53,72.56,17859.0,62.8526,62.8526,62.8266,62.8526,17859.0
2021-02-22 12:50:00,72.54,72.57,72.54,72.56,23108.0,62.8353,62.8613,62.8353,62.8526,23108.0
2021-02-22 12:55:00,72.56,72.58,72.55,72.56,13525.0,62.8526,62.8699,62.8439,62.8526,13525.0
2021-02-22 13:00:00,72.57,72.58,72.53,72.53,24399.0,62.8613,62.8699,62.8266,62.8266,24399.0
2021-02-22 13:05:00,72.53,72.55,72.53,72.54,18299.0,62.8266,62.8439,62.8266,62.8353,18299.0
2021-02-22 13:10:00,72.55,72.55,72.52,72.55,53057.0,62.8439,62.8439,62.8179,62.8439,53057.0
2021-02-22 13:15:00,72.55,72.57,72.54,72.55,61579.0,62.8439,62.8613,62.8353,62.8439,61579.0
2021-02-22 13:20:00,72.55,72.57,72.54,72.56,61605.0,62.8439,62.8613,62.8353,62.8526,61605.0
2021-02-22 13:25:00,72.56,72.57,72.54,72.57,35130.0,62.8526,62.8613,62.8353,62.8613,35130.0
2021-02-22 13:30:00,72.57,72.61,72.56,72.61,80784.0,62.8613,62.8959,62.8526,62.8959,80784.0
2021-02-22 13:35:00,72.61,72.62,72.6,72.62,33479.0,62.8959,62.9046,62.8872,62.9046,33479.0
2021-02-22 13:40:00,72.62,72.63,72.6,72.63,36558.0,62.9046,62.9132,62.8872,62.9132,36558.0
2021-02-22 13:45:00,72.63,72.64,72.6,72.61,253597.0,62.9132,62.9219,62.8872,62.8959,253597.0
2021-02-22 13:50:00,72.62,72.63,72.6,72.61,30612.0,62.9046,62.9132,62.8872,62.8959,30612.0
2021-02-22 13:55:00,72.62,72.63,72.59,72.59,30495.0,62.9046,62.9132,62.8786,62.8786,30495.0
2021-02-22 14:00:00,72.61,72.62,72.59,72.59,81430.0,62.8959,62.9046,62.8786,62.8786,81430.0
2021-02-22 14:05:00,72.59,72.61,72.59,72.61,32486.0,62.8786,62.8959,62.8786,62.8959,32486.0
2021-02-22 14:10:00,72.6,72.61,72.58,72.59,37366.0,62.8872,62.8959,62.8699,62.8786,37366.0
2021-02-22 14:15:00,72.59,72.61,72.58,72.6,31352.0,62.8786,62.8959,62.8699,62.8872,31352.0
2021-02-22 14:20:00,72.59,72.61,72.59,72.61,22478.0,62.8786,62.8959,62.8786,62.8959,22478.0
2021-02-22 14:25:00,72.6,72.63,72.6,72.63,22666.0,62.8872,62.9132,62.8872,62.9132,22666.0
2021-02-22 14:30:00,72.63,72.63,72.61,72.61,18435.0,62.9132,62.9132,62.8959,62.8959,18435.0
2021-02-22 14:35:00,72.62,72.62,72.59,72.6,846528.0,62.9046,62.9046,62.8786,62.8872,846528.0
2021-02-22 14:40:00,72.6,72.61,72.59,72.6,93485.0,62.8872,62.8959,62.8786,62.8872,93485.0
2021-02-22 14:45:00,72.59,72.6,72.58,72.58,18916.0,62.8786,62.8872,62.8699,62.8699,18916.0
2021-02-22 14:50:00,72.59,72.6,72.55,72.56,26023.0,62.8786,62.8872,62.8439,62.8526,26023.0
2021-02-22 14:55:00,72.56,72.59,72.55,72.58,76000.0,62.8526,62.8786,62.8439,62.8699,76000.0
2021-02-22 15:00:00,72.58,72.58,72.5,72.51,91301.0,62.8699,62.8699,62.8006,62.8093,91301.0
2021-02-22 15:05:00,72.51,72.52,72.48,72.49,77798.0,62.8093,62.8179,62.7833,62.792,77798.0
2021-02-22 15:10:00,72.49,72.5,72.43,72.44,228165.0,62.792,62.8006,62.74,62.7487,228165.0
2021-02-22 15:15:00,72.44,72.47,72.44,72.46,45872.0,62.7487,62.7746,62.7487,62.766,45872.0
2021-02-22 15:20:00,72.45,72.47,72.41,72.41,49980.0,62.7573,62.7746,62.7227,62.7227,49980.0
2021-02-22 15:25:00,72.41,72.43,72.37,72.38,139433.0,62.7227,62.74,62.688,62.6967,139433.0
2021-02-22 15:30:00,72.38,72.4,72.35,72.37,144690.0,62.6967,62.714,62.6707,62.688,144690.0
2021-02-22 15:35:00,72.37,72.37,72.33,72.34,182980.0,62.688,62.688,62.6534,62.662,182980.0
2021-02-22 15:40:00,72.34,72.37,72.31,72.34,114520.0,62.662,62.688,62.636,62.662,114520.0
2021-02-22 15:45:00,72.34,72.37,72.33,72.34,82061.0,62.662,62.688,62.6534,62.662,82061.0
2021-02-22 15:50:00,72.33,72.34,72.28,72.3,136794.0,62.6534,62.662,62.6101,62.6274,136794.0
2021-02-22 15:55:00,72.3,72.3,72.2,72.21,607294.0,62.6274,62.6274,62.5408,62.5494,607294.0
2021-02-23 09:30:00,72.07,72.09,71.92,71.92,246314.0,62.4282,62.4455,62.2982,62.2982,246314.0
2021-02-23 09:35:00,71.91,71.93,71.84,71.85,501474.0,62.2896,62.3069,62.2289,62.2376,501474.0
2021-02-23 09:40:00,71.84,71.87,71.68,71.69,364204.0,62.2289,62.2549,62.0903,62.099,364204.0
2021-02-23 09:45:00,71.69,71.69,71.54,71.54,301652.0,62.099,62.099,61.9691,61.9691,301652.0
2021-02-23 09:50:00,71.53,71.69,71.46,71.68,922066.0,61.9604,62.099,61.8998,62.0903,922066.0
2021-02-23 09:55:00,71.68,71.75,71.67,71.75,146651.0,62.0903,62.151,62.0817,62.151,146651.0
2021-02-23 10:00:00,71.74,71.91,71.69,71.9,131436.0,62.1423,62.2896,62.099,62.2809,131436.0
2021-02-23 10:05:00,71.91,72.05,71.84,72.03,150191.0,62.2896,62.4108,62.2289,62.3935,150191.0
2021-02-23 10:10:00,72.03,72.09,71.98,71.98,154224.0,62.3935,62.4455,62.3502,62.3502,154224.0
2021-02-23 10:15:00,71.98,72.0,71.91,71.97,146745.0,62.3502,62.3675,62.2896,62.3415,146745.0
2021-02-23 10:20:00,71.97,72.13,71.94,72.13,96576.0,62.3415,62.4801,62.3155,62.4801,96576.0
2021-02-23 10:25:00,72.13,72.17,72.09,72.16,63734.0,62.4801,62.5148,62.4455,62.5061,63734.0
2021-02-23 10:30:00,72.15,72.17,72.07,72.15,154292.0,62.4974,62.5148,62.4282,62.4974,154292.0
2021-02-23 10:35:00,72.15,72.17,72.08,72.15,67569.0,62.4974,62.5148,62.4368,62.4974,67569.0
2021-02-23 10:40:00,72.15,72.21,72.09,72.21,93443.0,62.4974,62.5494,62.4455,62.5494,93443.0
2021-02-23 10:45:00,72.21,72.31,72.19,72.27,101116.0,62.5494,62.636,62.5321,62.6014,101116.0
2021-02-23 10:50:00,72.27,72.27,72.18,72.24,46834.0,62.6014,62.6014,62.5234,62.5754,46834.0
2021-02-23 10:55:00,72.24,72.24,72.16,72.2,56318.0,62.5754,62.5754,62.5061,62.5408,56318.0
2021-02-23 11:00:00,72.21,72.36,72.2,72.36,46016.0,62.5494,62.6794,62.5408,62.6794,46016.0
2021-02-23 11:05:00,72.34,72.34,72.24,72.28,79071.0,62.662,62.662,62.5754,62.6101,79071.0
2021-02-23 11:10:00,72.29,72.32,72.23,72.27,45328.0,62.6187,62.6447,62.5667,62.6014,45328.0
2021-02-23 11:15:00,72.27,72.32,72.2,72.21,59013.0,62.6014,62.6447,62.5408,62.5494,59013.0
2021-02-23 11:20:00,72.21,72.21,72.13,72.18,99481.0,62.5494,62.5494,62.4801,62.5234,99481.0
2021-02-23 11:25:00,72.19,72.22,72.16,72.21,48140.0,62.5321,62.5581,62.5061,62.5494,48140.0
2021-02-23 11:30:00,72.21,72.28,72.14,72.27,107499.0,62.5494,62.6101,62.4888,62.6014,107499.0
2021-02-23 11:35:00,72.28,72.29,72.2,72.2,59502.0,62.6101,62.6187,62.5408,62.5408,59502.0
2021-02-23 11:40:00,72.21,72.21,72.08,72.12,58463.0,62.5494,62.5494,62.4368,62.4715,58463.0
2021-02-23 11:45:00,72.11,72.14,72.07,72.07,76496.0,62.4628,62.4888,62.4282,62.4282,76496.0
2021-02-23 11:50:00,72.07,72.13,72.06,72.12,45525.0,62.4282,62.4801,62.4195,62.4715,45525.0
2021-02-23 11:55:00,72.12,72.12,72.05,72.06,15015.0,62.4715,62.4715,62.4108,62.4195,15015.0
2021-02-23 12:00:00,72.05,72.05,71.99,72.01,97512.0,62.4108,62.4108,62.3589,62.3762,97512.0
2021-02-23 12:05:00,72.01,72.03,71.97,72.0,51297.0,62.3762,62.3935,62.3415,62.3675,51297.0
2021-02-23 12:10:00,71.99,72.06,71.99,72.01,36465.0,62.3589,62.4195,62.3589,62.3762,36465.0
2021-02-23 12:15:00,72.0,72.11,71.98,72.11,119771.0,62.3675,62.4628,62.3502,62.4628,119771.0
2021-02-23 12:20:00,72.1,72.12,72.05,72.09,107004.0,62.4541,62.4715,62.4108,62.4455,107004.0
2021-02-23 12:25:00,72.09,72.14,72.08,72.12,33505.0,62.4455,62.4888,62.4368,62.4715,33505.0
2021-02-23 12:30:00,72.12,72.18,72.11,72.15,158900.0,62.4715,62.5234,62.4628,62.4974,158900.0
2021-02-23 12:35:00,72.14,72.14,72.01,72.03,91633.0,62.4888,62.4888,62.3762,62.3935,91633.0
2021-02-23 12:40:00,72.02,72.04,71.98,71.99,37099.0,62.3848,62.4022,62.3502,62.3589,37099.0
2021-02-23 12:45:00,72.0,72.1,71.99,72.0,108388.0,62.3675,62.4541,62.3589,62.3675,108388.0
2021-02-23 12:50:00,72.0,72.08,71.96,72.08,45334.0,62.3675,62.4368,62.3329,62.4368,45334.0
2021-02-23 12:55:00,72.08,72.08,71.95,71.97,47804.0,62.4368,62.4368,62.3242,62.3415,47804.0
2021-02-23 13:00:00,71.97,72.06,71.94,72.05,156296.0,62.3415,62.4195,62.3155,62.4108,156296.0
2021-02-23 13:05:00,72.05,72.07,72.03,72.06,25587.0,62.4108,62.4282,62.3935,62.4195,25587.0
2021-02-23 13:10:00,72.06,72.13,72.03,72.1,76205.0,62.4195,62.4801,62.3935,62.4541,76205.0
2021-02-23 13:15:00,72.11,72.15,72.09,72.14,108798.0,62.4628,62.4974,62.4455,62.4888,108798.0
2021-02-23 13:20:00,72.14,72.2,72.12,72.2,93270.0,62.4888,62.5408,62.4715,62.5408,93270.0
2021-02-23 13:25:00,72.2,72.23,72.19,72.22,182198.0,62.5408,62.5667,62.5321,62.5581,182198.0
2021-02-23 13:30:00,72.21,72.23,72.19,72.23,89822.0,62.5494,62.5667,62.5321,62.5667,89822.0
2021-02-23 13:35:00,72.22,72.23,72.19,72.22,58039.0,62.5581,62.5667,62.5321,62.5581,58039.0
2021-02-23 13:40:00,72.22,72.23,72.13,72.13,28657.0,62.5581,62.5667,62.4801,62.4801,28657.0
2021-02-23 13:45:00,72.14,72.16,72.11,72.12,47766.0,62.4888,62.5061,62.4628,62.4715,47766.0
2021-02-23 13:50:00,72.12,72.16,72.1,72.12,27477.0,62.4715,62.5061,62.4541,62.4715,27477.0
2021-02-23 13:55:00,72.12,72.23,72.12,72.2,48160.0,62.4715,62.5667,62.4715,62.5408,48160.0
2021-02-23 14:00:00,72.2,72.25,72.18,72.22,95500.0,62.5408,62.5841,62.5234,62.5581,95500.0
2021-02-23 14:05:00,72.22,72.27,72.22,72.24,46090.0,62.5581,62.6014,62.5581,62.5754,46090.0
2021-02-23 14:10:00,72.25,72.26,72.23,72.25,47567.0,62.5841,62.5927,62.5667,62.5841,47567.0
2021-02-23 14:15:00,72.25,72.27,72.23,72.26,40781.0,62.5841,62.6014,62.5667,62.5927,40781.0
2021-02-23 14:20:00,72.26,72.28,72.25,72.28,103114.0,62.5927,62.6101,62.5841,62.6101,103114.0
2021-02-23 14:25:00,72.28,72.29,72.26,72.27,143157.0,62.6101,62.6187,62.5927,62.6014,143157.0
2021-02-23 14:30:00,72.28,72.29,72.18,72.18,38634.0,62.6101,62.6187,62.5234,62.5234,38634.0
2021-02-23 14:35:00,72.18,72.21,72.16,72.18,24023.0,62.5234,62.5494,62.5061,62.5234,24023.0
2021-02-23 14:40:00,72.19,72.24,72.18,72.23,60623.0,62.5321,62.5754,62.5234,62.5667,60623.0
2021-02-23 14:45:00,72.24,72.27,72.22,72.26,49459.0,62.5754,62.6014,62.5581,62.5927,49459.0
2021-02-23 14:50:00,72.25,72.32,72.24,72.3,191421.0,62.5841,62.6447,62.5754,62.6274,191421.0
2021-02-23 14:55:00,72.29,72.33,72.28,72.32,68839.0,62.6187,62.6534,62.6101,62.6447,68839.0
2021-02-23 15:00:00,72.32,72.33,72.29,72.33,38301.0,62.6447,62.6534,62.6187,62.6534,38301.0
2021-02-23 15:05:00,72.32,72.38,72.32,72.37,52299.0,62.6447,62.6967,62.6447,62.688,52299.0
2021-02-23 15:10:00,72.38,72.42,72.36,72.41,270192.0,62.6967,62.7313,62.6794,62.7227,270192.0
2021-02-23 15:15:00,72.41,72.43,72.39,72.41,34338.0,62.7227,62.74,62.7053,62.7227,34338.0
2021-02-23 15:20:00,72.41,72.44,72.4,72.42,72914.0,62.7227,62.7487,62.714,62.7313,72914.0
2021-02-23 15:25:00,72.42,72.48,72.4,72.46,94030.0,62.7313,62.7833,62.714,62.766,94030.0
2021-02-23 15:30:00,72.46,72.48,72.43,72.44,69749.0,62.766,62.7833,62.74,62.7487,69749.0
2021-02-23 15:35:00,72.43,72.47,72.43,72.44,66229.0,62.74,62.7746,62.74,62.7487,66229.0
2021-02-23 15:40:00,72.44,72.45,72.39,72.41,91030.0,62.7487,62.7573,62.7053,62.7227,91030.0
2021-02-23 15:45:00,72.42,72.45,72.4,72.4,172266.0,62.7313,62.7573,62.714,62.714,172266.0
2021-02-23 15:50:00,72.41,72.42,72.33,72.35,139708.0,62.7227,62.7313,62.6534,62.6707,139708.0
2021-02-23 15:55:00,72.34,72.35,72.27,72.28,283178.0,62.662,62.6707,62.6014,62.6101,283178.0
2021-02-24 09:30:00,71.85,71.96,71.83,71.89,236805.0,62.2376,62.3329,62.2203,62.2722,236805.0
2021-02-24 09:35:00,71.9,71.91,71.76,71.87,285351.0,62.2809,62.2896,62.1596,62.2549,285351.0
2021-02-24 09:40:00,71.88,71.97,71.84,71.88,166146.0,62.2636,62.3415,62.2289,62.2636,166146.0
2021-02-24 09:45:00,71.88,71.98,71.88,71.92,56159.0,62.2636,62.3502,62.2636,62.2982,56159.0
2021-02-24 09:50:00,71.91,71.92,71.76,71.8,675757.0,62.2896,62.2982,62.1596,62.1943,675757.0
2021-02-24 09:55:00,71.8,71.92,71.76,71.82,140658.0,62.1943,62.2982,62.1596,62.2116,140658.0
2021-02-24 10:00:00,71.81,71.89,71.75,71.78,120280.0,62.2029,62.2722,62.151,62.1769,120280.0
2021-02-24 10:05:00,71.78,71.8,71.68,71.7,112938.0,62.1769,62.1943,62.0903,62.1077,112938.0
2021-02-24 10:10:00,71.7,71.79,71.68,71.77,135414.0,62.1077,62.1856,62.0903,62.1683,135414.0
2021-02-24 10:15:00,71.78,71.88,71.77,71.87,253113.0,62.1769,62.2636,62.1683,62.2549,253113.0
2021-02-24 10:20:00,71.88,72.01,71.86,72.01,79754.0,62.2636,62.3762,62.2462,62.3762,79754.0
2021-02-24 10:25:00,72.0,72.05,71.97,72.0,54830.0,62.3675,62.4108,62.3415,62.3675,54830.0
2021-02-24 10:30:00,71.99,72.05,71.96,72.0,79958.0,62.3589,62.4108,62.3329,62.3675,79958.0
2021-02-24 10:35:00,72.0,72.03,71.95,72.01,53012.0,62.3675,62.3935,62.3242,62.3762,53012.0
2021-02-24 10:40:00,72.0,72.04,71.96,72.03,78704.0,62.3675,62.4022,62.3329,62.3935,78704.0
2021-02-24 10:45:00,72.02,72.07,72.01,72.03,46333.0,62.3848,62.4282,62.3762,62.3935,46333.0
2021-02-24 10:50:00,72.05,72.07,72.02,72.05,39360.0,62.4108,62.4282,62.3848,62.4108,39360.0
2021-02-24 10:55:00,72.05,72.12,72.05,72.11,164627.0,62.4108,62.4715,62.4108,62.4628,164627.0
2021-02-24 11:00:00,72.11,72.17,72.1,72.14,56981.0,62.4628,62.5148,62.4541,62.4888,56981.0
2021-02-24 11:05:00,72.15,72.2,72.14,72.2,70894.0,62.4974,62.5408,62.4888,62.5408,70894.0
2021-02-24 11:10:00,72.2,72.22,72.18,72.22,104770.0,62.5408,62.5581,62.5234,62.5581,104770.0
2021-02-24 11:15:00,72.22,72.23,72.2,72.22,56165.0,62.5581,62.5667,62.5408,62.5581,56165.0
2021-02-24 11:20:00,72.22,72.27,72.22,72.27,88217.0,62.5581,62.6014,62.5581,62.6014,88217.0
2021-02-24 11:25:00,72.26,72.3,72.2,72.2,85497.0,62.5927,62.6274,62.5408,62.5408,85497.0
2021-02-24 11:30:00,72.2,72.26,72.19,72.23,82169.0,62.5408,62.5927,62.5321,62.5667,82169.0
2021-02-24 11:35:00,72.22,72.3,72.22,72.27,91562.0,62.5581,62.6274,62.5581,62.6014,91562.0
2021-02-24 11:40:00,72.26,72.26,72.19,72.2,19633.0,62.5927,62.5927,62.5321,62.5408,19633.0
2021-02-24 11:45:00,72.2,72.27,72.19,72.27,35889.0,62.5408,62.6014,62.5321,62.6014,35889.0
2021-02-24 11:50:00,72.27,72.29,72.25,72.26,43672.0,62.6014,62.6187,62.5841,62.5927,43672.0
2021-02-24 11:55:00,72.27,72.31,72.25,72.29,60199.0,62.6014,62.636,62.5841,62.6187,60199.0
2021-02-24 12:00:00,72.29,72.35,72.29,72.34,125955.0,62.6187,62.6707,62.6187,62.662,125955.0
2021-02-24 12:05:00,72.34,72.34,72.31,72.34,18724.0,62.662,62.662,62.636,62.662,18724.0
2021-02-24 12:10:00,72.34,72.36,72.32,72.35,27989.0,62.662,62.6794,62.6447,62.6707,27989.0
2021-02-24 12:15:00,72.36,72.38,72.34,72.37,50098.0,62.6794,62.6967,62.662,62.688,50098.0
2021-02-24 12:20:00,72.37,72.39,72.36,72.38,32724.0,62.688,62.7053,62.6794,62.6967,32724.0
2021-02-24 12:25:00,72.38,72.41,72.37,72.4,39576.0,62.6967,62.7227,62.688,62.714,39576.0
2021-02-24 12:30:00,72.4,72.44,72.39,72.43,62610.0,62.714,62.7487,62.7053,62.74,62610.0
2021-02-24 12:35:00,72.44,72.44,72.42,72.42,12072.0,62.7487,62.7487,62.7313,62.7313,12072.0
2021-02-24 12:40:00,72.42,72.43,72.4,72.41,33759.0,62.7313,62.74,62.714,62.7227,33759.0
2021-02-24 12:45:00,72.41,72.43,72.38,72.39,20134.0,62.7227,62.74,62.6967,62.7053,20134.0
2021-02-24 12:50:00,72.4,72.43,72.38,72.38,34095.0,62.714,62.74,62.6967,62.6967,34095.0
2021-02-24 12:55:00,72.38,72.39,72.36,72.36,17788.0,62.6967,62.7053,62.6794,62.6794,17788.0
2021-02-24 13:00:00,72.37,72.37,72.31,72.31,21960.0,62.688,62.688,62.636,62.636,21960.0
2021-02-24 13:05:00,72.31,72.37,72.31,72.36,24109.0,62.636,62.688,62.636,62.6794,24109.0
2021-02-24 13:10:00,72.36,72.41,72.36,72.41,30559.0,62.6794,62.7227,62.6794,62.7227,30559.0
2021-02-24 13:15:00,72.42,72.43,72.38,72.4,41530.0,62.7313,62.74,62.6967,62.714,41530.0
2021-02-24 13:20:00,72.41,72.44,72.38,72.44,24559.0,62.7227,62.7487,62.6967,62.7487,24559.0
2021-02-24 13:25:00,72.44,72.48,72.44,72.48,56331.0,62.7487,62.7833,62.7487,62.7833,56331.0
2021-02-24 13:30:00,72.47,72.52,72.47,72.51,81816.0,62.7746,62.8179,62.7746,62.8093,81816.0
2021-02-24 13:35:00,72.52,72.55,72.51,72.53,178171.0,62.8179,62.8439,62.8093,62.8266,178171.0
2021-02-24 13:40:00,72.53,72.54,72.5,72.53,101739.0,62.8266,62.8353,62.8006,62.8266,101739.0
2021-02-24 13:45:00,72.53,72.53,72.49,72.5,35168.0,62.8266,62.8266,62.792,62.8006,35168.0
2021-02-24 13:50:00,72.5,72.52,72.49,72.5,164724.0,62.8006,62.8179,62.792,62.8006,164724.0
2021-02-24 13:55:00,72.49,72.52,72.49,72.52,24995.0,62.792,62.8179,62.792,62.8179,24995.0
2021-02-24 14:00:00,72.52,72.53,72.48,72.49,126746.0,62.8179,62.8266,62.7833,62.792,126746.0
2021-02-24 14:05:00,72.5,72.5,72.45,72.48,34848.0,62.8006,62.8006,62.7573,62.7833,34848.0
2021-02-24 14:10:00,72.48,72.5,72.46,72.46,34330.0,62.7833,62.8006,62.766,62.766,34330.0
2021-02-24 14:15:00,72.46,72.49,72.46,72.48,40324.0,62.766,62.792,62.766,62.7833,40324.0
2021-02-24 14:20:00,72.48,72.5,72.46,72.5,94429.0,62.7833,62.8006,62.766,62.8006,94429.0
2021-02-24 14:25:00,72.5,72.52,72.49,72.51,21039.0,62.8006,62.8179,62.792,62.8093,21039.0
2021-02-24 14:30:00,72.51,72.53,72.49,72.52,41738.0,62.8093,62.8266,62.792,62.8179,41738.0
2021-02-24 14:35:00,72.51,72.53,72.5,72.51,28789.0,62.8093,62.8266,62.8006,62.8093,28789.0
2021-02-24 14:40:00,72.52,72.54,72.51,72.53,41699.0,62.8179,62.8353,62.8093,62.8266,41699.0
2021-02-24 14:45:00,72.53,72.53,72.47,72.47,60346.0,62.8266,62.8266,62.7746,62.7746,60346.0
2021-02-24 14:50:00,72.48,72.51,72.47,72.5,28633.0,62.7833,62.8093,62.7746,62.8006,28633.0
2021-02-24 14:55:00,72.49,72.52,72.49,72.5,98467.0,62.792,62.8179,62.792,62.8006,98467.0
2021-02-24 15:00:00,72.5,72.54,72.49,72.51,57305.0,62.8006,62.8353,62.792,62.8093,57305.0
2021-02-24 15:05:00,72.52,72.56,72.51,72.54,21520.0,62.8179,62.8526,62.8093,62.8353,21520.0
2021-02-24 15:10:00,72.53,72.55,72.53,72.54,28112.0,62.8266,62.8439,62.8266,62.8353,28112.0
2021-02-24 15:15:00,72.55,72.56,72.53,72.54,41524.0,62.8439,62.8526,62.8266,62.8353,41524.0
2021-02-24 15:20:00,72.53,72.56,72.52,72.55,25595.0,62.8266,62.8526,62.8179,62.8439,25595.0
2021-02-24 15:25:00,72.55,72.59,72.54,72.58,85834.0,62.8439,62.8786,62.8353,62.8699,85834.0
2021-02-24 15:30:00,72.58,72.6,72.57,72.59,32223.0,62.8699,62.8872,62.8613,62.8786,32223.0
2021-02-24 15:35:00,72.6,72.62,72.59,72.61,68015.0,62.8872,62.9046,62.8786,62.8959,68015.0
2021-02-24 15:40:00,72.6,72.61,72.56,72.58,153022.0,62.8872,62.8959,62.8526,62.8699,153022.0
2021-02-24 15:45:00,72.58,72.61,72.57,72.59,158586.0,62.8699,62.8959,62.8613,62.8786,158586.0
2021-02-24 15:50:00,72.59,72.61,72.56,72.58,229610.0,62.8786,62.8959,62.8526,62.8699,229610.0
2021-02-24 15:55:00,72.58,72.59,72.51,72.53,708378.0,62.8699,62.8786,62.8093,62.8266,708378.0
2021-02-25 09:30:00,72.68,72.75,72.61,72.74,335066.0,62.9565,63.0172,62.8959,63.0085,335066.0
2021-02-25 09:35:00,72.74,72.78,72.71,72.77,66242.0,63.0085,63.0432,62.9825,63.0345,66242.0
2021-02-25 09:40:00,72.77,72.82,72.77,72.79,185295.0,63.0345,63.0778,63.0345,63.0518,185295.0
2021-02-25 09:45:00,72.79,72.82,72.74,72.76,104046.0,63.0518,63.0778,63.0085,63.0258,104046.0
2021-02-25 09:50:00,72.76,72.8,72.71,72.73,66070.0,63.0258,63.0605,62.9825,62.9999,66070.0
2021-02-25 09:55:00,72.73,72.76,72.69,72.72,52916.0,62.9999,63.0258,62.9652,62.9912,52916.0
2021-02-25 10:00:00,72.71,72.71,72.63,72.63,133060.0,62.9825,62.9825,62.9132,62.9132,133060.0
2021-02-25 10:05:00,72.62,72.62,72.52,72.55,81079.0,62.9046,62.9046,62.8179,62.8439,81079.0
2021-02-25 10:10:00,72.55,72.61,72.52,72.59,238402.0,62.8439,62.8959,62.8179,62.8786,238402.0
2021-02-25 10:15:00,72.59,72.68,72.57,72.67,109032.0,62.8786,62.9565,62.8613,62.9479,109032.0
2021-02-25 10:20:00,72.69,72.78,72.69,72.72,73714.0,62.9652,63.0432,62.9652,62.9912,73714.0
2021-02-25 10:25:00,72.72,72.72,72.58,72.62,62529.0,62.9912,62.9912,62.8699,62.9046,62529.0
2021-02-25 10:30:00,72.6,72.61,72.48,72.51,147085.0,62.8872,62.8959,62.7833,62.8093,147085.0
2021-02-25 10:35:00,72.5,72.5,72.39,72.42,81126.0,62.8006,62.8006,62.7053,62.7313,81126.0
2021-02-25 10:40:00,72.4,72.49,72.37,72.48,130589.0,62.714,62.792,62.688,62.7833,130589.0
2021-02-25 10:45:00,72.48,72.48,72.38,72.39,211097.0,62.7833,62.7833,62.6967,62.7053,211097.0
2021-02-25 10:50:00,72.38,72.45,72.33,72.44,97807.0,62.6967,62.7573,62.6534,62.7487,97807.0
2021-02-25 10:55:00,72.44,72.51,72.44,72.49,64891.0,62.7487,62.8093,62.7487,62.792,64891.0
2021-02-25 11:00:00,72.48,72.5,72.44,72.47,56869.0,62.7833,62.8006,62.7487,62.7746,56869.0
2021-02-25 11:05:00,72.47,72.53,72.41,72.53,104671.0,62.7746,62.8266,62.7227,62.8266,104671.0
2021-02-25 11:10:00,72.52,72.53,72.46,72.49,77026.0,62.8179,62.8266,62.766,62.792,77026.0
2021-02-25 11:15:00,72.48,72.54,72.43,72.51,33899.0,62.7833,62.8353,62.74,62.8093,33899.0
2021-02-25 11:20:00,72.51,72.53,72.37,72.43,161286.0,62.8093,62.8266,62.688,62.74,161286.0
2021-02-25 11:25:00,72.42,72.46,72.4,72.41,101788.0,62.7313,62.766,62.714,62.7227,101788.0
2021-02-25 11:30:00,72.42,72.43,72.3,72.32,150282.0,62.7313,62.74,62.6274,62.6447,150282.0
2021-02-25 11:35:00,72.32,72.32,72.21,72.24,138331.0,62.6447,62.6447,62.5494,62.5754,138331.0
2021-02-25 11:40:00,72.23,72.24,72.14,72.16,119035.0,62.5667,62.5754,62.4888,62.5061,119035.0
2021-02-25 11:45:00,72.16,72.16,72.05,72.06,116676.0,62.5061,62.5061,62.4108,62.4195,116676.0
2021-02-25 11:50:00,72.05,72.18,72.01,72.17,127408.0,62.4108,62.5234,62.3762,62.5148,127408.0
2021-02-25 11:55:00,72.17,72.19,72.07,72.1,84498.0,62.5148,62.5321,62.4282,62.4541,84498.0
2021-02-25 12:00:00,72.09,72.09,72.02,72.09,177450.0,62.4455,62.4455,62.3848,62.4455,177450.0
2021-02-25 12:05:00,72.09,72.13,72.04,72.11,47683.0,62.4455,62.4801,62.4022,62.4628,47683.0
2021-02-25 12:10:00,72.11,72.19,72.04,72.16,51641.0,62.4628,62.5321,62.4022,62.5061,51641.0
2021-02-25 12:15:00,72.16,72.19,72.12,72.12,125414.0,62.5061,62.5321,62.4715,62.4715,125414.0
2021-02-25 12:20:00,72.13,72.15,72.05,72.12,86864.0,62.4801,62.4974,62.4108,62.4715,86864.0
2021-02-25 12:25:00,72.12,72.12,72.0,72.01,47938.0,62.4715,62.4715,62.3675,62.3762,47938.0
2021-02-25 12:30:00,72.0,72.03,71.9,71.93,67546.0,62.3675,62.3935,62.2809,62.3069,67546.0
2021-02-25 12:35:00,71.93,71.99,71.87,71.97,51193.0,62.3069,62.3589,62.2549,62.3415,51193.0
2021-02-25 12:40:00,71.98,71.98,71.91,71.95,54904.0,62.3502,62.3502,62.2896,62.3242,54904.0
2021-02-25 12:45:00,71.93,72.0,71.88,71.92,58291.0,62.3069,62.3675,62.2636,62.2982,58291.0
2021-02-25 12:50:00,71.91,71.94,71.77,71.77,62625.0,62.2896,62.3155,62.1683,62.1683,62625.0
2021-02-25 12:55:00,71.76,71.81,71.66,71.68,149742.0,62.1596,62.2029,62.073,62.0903,149742.0
2021-02-25 13:00:00,71.68,71.78,71.51,71.58,439704.0,62.0903,62.1769,61.9431,62.0037,439704.0
2021-02-25 13:05:00,71.58,71.69,71.51,71.65,205775.0,62.0037,62.099,61.9431,62.0643,205775.0
2021-02-25 13:10:00,71.67,71.78,71.61,71.78,123113.0,62.0817,62.1769,62.0297,62.1769,123113.0
2021-02-25 13:15:00,71.73,71.81,71.68,71.78,92146.0,62.1336,62.2029,62.0903,62.1769,92146.0
2021-02-25 13:20:00,71.79,71.84,71.76,71.83,212882.0,62.1856,62.2289,62.1596,62.2203,212882.0
2021-02-25 13:25:00,71.83,71.86,71.76,71.81,209130.0,62.2203,62.2462,62.1596,62.2029,209130.0
2021-02-25 13:30:00,71.81,71.84,71.67,71.7,74253.0,62.2029,62.2289,62.0817,62.1077,74253.0
2021-02-25 13:35:00,71.67,71.71,71.58,71.71,79394.0,62.0817,62.1163,62.0037,62.1163,79394.0
2021-02-25 13:40:00,71.71,71.77,71.65,71.77,83984.0,62.1163,62.1683,62.0643,62.1683,83984.0
2021-02-25 13:45:00,71.75,71.77,71.7,71.76,163837.0,62.151,62.1683,62.1077,62.1596,163837.0
2021-02-25 13:50:00,71.76,71.77,71.66,71.68,57642.0,62.1596,62.1683,62.073,62.0903,57642.0
2021-02-25 13:55:00,71.66,71.72,71.64,71.69,68697.0,62.073,62.125,62.0557,62.099,68697.0
2021-02-25 14:00:00,71.7,71.78,71.64,71.76,91374.0,62.1077,62.1769,62.0557,62.1596,91374.0
2021-02-25 14:05:00,71.76,71.85,71.75,71.85,40804.0,62.1596,62.2376,62.151,62.2376,40804.0
2021-02-25 14:10:00,71.85,71.9,71.84,71.86,79196.0,62.2376,62.2809,62.2289,62.2462,79196.0
2021-02-25 14:15:00,71.87,71.91,71.85,71.91,117831.0,62.2549,62.2896,62.2376,62.2896,117831.0
2021-02-25 14:20:00,71.92,71.99,71.9,71.96,52174.0,62.2982,62.3589,62.2809,62.3329,52174.0
2021-02-25 14:25:00,71.97,71.97,71.91,71.94,197190.0,62.3415,62.3415,62.2896,62.3155,197190.0
2021-02-25 14:30:00,71.92,71.93,71.88,71.89,46945.0,62.2982,62.3069,62.2636,62.2722,46945.0
2021-02-25 14:35:00,71.88,71.88,71.78,71.79,37331.0,62.2636,62.2636,62.1769,62.1856,37331.0
2021-02-25 14:40:00,71.79,71.82,71.77,71.78,34340.0,62.1856,62.2116,62.1683,62.1769,34340.0
2021-02-25 14:45:00,71.78,71.8,71.73,71.74,25076.0,62.1769,62.1943,62.1336,62.1423,25076.0
2021-02-25 14:50:00,71.74,71.78,71.68,71.69,69862.0,62.1423,62.1769,62.0903,62.099,69862.0
2021-02-25 14:55:00,71.69,71.73,71.65,71.66,88315.0,62.099,62.1336,62.0643,62.073,88315.0
2021-02-25 15:00:00,71.65,71.71,71.63,71.64,58562.0,62.0643,62.1163,62.047,62.0557,58562.0
2021-02-25 15:05:00,71.64,71.65,71.5,71.52,101069.0,62.0557,62.0643,61.9344,61.9517,101069.0
2021-02-25 15:10:00,71.51,71.59,71.5,71.51,100522.0,61.9431,62.0124,61.9344,61.9431,100522.0
2021-02-25 15:15:00,71.49,71.5,71.42,71.45,143560.0,61.9257,61.9344,61.8651,61.8911,143560.0
2021-02-25 15:20:00,71.46,71.51,71.32,71.33,259233.0,61.8998,61.9431,61.7785,61.7872,259233.0
2021-02-25 15:25:00,71.34,71.42,71.33,71.34,325305.0,61.7958,61.8651,61.7872,61.7958,325305.0
2021-02-25 15:30:00,71.32,71.39,71.25,71.26,185487.0,61.7785,61.8391,61.7179,61.7265,185487.0
2021-02-25 15:35:00,71.26,71.29,71.16,71.23,188135.0,61.7265,61.7525,61.6399,61.7005,188135.0
2021-02-25 15:40:00,71.24,71.34,71.15,71.34,137304.0,61.7092,61.7958,61.6312,61.7958,137304.0
2021-02-25 15:45:00,71.33,71.54,71.33,71.49,164101.0,61.7872,61.9691,61.7872,61.9257,164101.0
2021-02-25 15:50:00,71.48,71.51,71.34,71.43,252380.0,61.9171,61.9431,61.7958,61.8738,252380.0
2021-02-25 15:55:00,71.39,71.43,71.29,71.29,1847977.0,61.8391,61.8738,61.7525,61.7525,1847977.0
2021-02-26 09:30:00,71.12,71.13,70.9,70.93,180398.0,61.6052,61.6139,61.4147,61.4407,180398.0
2021-02-26 09:35:00,70.92,70.96,70.88,70.94,215711.0,61.432,61.4667,61.3974,61.4493,215711.0
2021-02-26 09:40:00,70.92,70.98,70.85,70.89,82225.0,61.432,61.484,61.3714,61.406,82225.0
2021-02-26 09:45:00,70.86,70.99,70.79,70.88,1071072.0,61.38,61.4926,61.3194,61.3974,1071072.0
2021-02-26 09:50:00,70.9,70.9,70.74,70.8,322738.0,61.4147,61.4147,61.2761,61.3281,322738.0
2021-02-26 09:55:00,70.8,70.81,70.68,70.7,174006.0,61.3281,61.3367,61.2241,61.2414,174006.0
2021-02-26 10:00:00,70.67,70.7,70.6,70.69,338507.0,61.2154,61.2414,61.1548,61.2328,338507.0
2021-02-26 10:05:00,70.68,70.72,70.52,70.52,164398.0,61.2241,61.2588,61.0855,61.0855,164398.0
2021-02-26 10:10:00,70.52,70.6,70.51,70.55,221673.0,61.0855,61.1548,61.0769,61.1115,221673.0
2021-02-26 10:15:00,70.54,70.6,70.48,70.53,154441.0,61.1028,61.1548,61.0509,61.0942,154441.0
2021-02-26 10:20:00,70.54,70.57,70.44,70.48,235404.0,61.1028,61.1288,61.0162,61.0509,235404.0
2021-02-26 10:25:00,70.47,70.56,70.28,70.3,440642.0,61.0422,61.1202,60.8776,60.8949,440642.0
2021-02-26 10:30:00,70.32,70.46,70.3,70.37,119508.0,60.9123,61.0335,60.8949,60.9556,119508.0
2021-02-26 10:35:00,70.38,70.66,70.35,70.63,184798.0,60.9642,61.2068,60.9383,61.1808,184798.0
2021-02-26 10:40:00,70.63,70.68,70.55,70.66,272875.0,61.1808,61.2241,61.1115,61.2068,272875.0
2021-02-26 10:45:00,70.67,70.73,70.63,70.69,177669.0,61.2154,61.2674,61.1808,61.2328,177669.0
2021-02-26 10:50:00,70.68,70.74,70.6,70.64,331684.0,61.2241,61.2761,61.1548,61.1895,331684.0
2021-02-26 10:55:00,70.64,70.7,70.6,70.65,817943.0,61.1895,61.2414,61.1548,61.1981,817943.0
2021-02-26 11:00:00,70.64,70.75,70.57,70.72,133653.0,61.1895,61.2847,61.1288,61.2588,133653.0
2021-02-26 11:05:00,70.72,70.77,70.66,70.67,93115.0,61.2588,61.3021,61.2068,61.2154,93115.0
2021-02-26 11:10:00,70.67,70.7,70.56,70.61,93931.0,61.2154,61.2414,61.1202,61.1635,93931.0
2021-02-26 11:15:00,70.62,70.68,70.5,70.53,145796.0,61.1721,61.2241,61.0682,61.0942,145796.0
2021-02-26 11:20:00,70.55,70.56,70.37,70.44,254324.0,61.1115,61.1202,60.9556,61.0162,254324.0
2021-02-26 11:25:00,70.47,70.49,70.33,70.35,411441.0,61.0422,61.0595,60.9209,60.9383,411441.0
2021-02-26 11:30:00,70.34,70.49,70.32,70.44,831782.0,60.9296,61.0595,60.9123,61.0162,831782.0
2021-02-26 11:35:00,70.43,70.69,70.43,70.67,221507.0,61.0076,61.2328,61.0076,61.2154,221507.0
2021-02-26 11:40:00,70.68,70.7,70.6,70.62,44119.0,61.2241,61.2414,61.1548,61.1721,44119.0
2021-02-26 11:45:00,70.62,70.65,70.54,70.64,50439.0,61.1721,61.1981,61.1028,61.1895,50439.0
2021-02-26 11:50:00,70.64,70.65,70.54,70.58,194807.0,61.1895,61.1981,61.1028,61.1375,194807.0
2021-02-26 11:55:00,70.58,70.59,70.53,70.59,162158.0,61.1375,61.1462,61.0942,61.1462,162158.0
2021-02-26 12:00:00,70.61,70.66,70.57,70.63,150323.0,61.1635,61.2068,61.1288,61.1808,150323.0
2021-02-26 12:05:00,70.61,70.68,70.53,70.68,77862.0,61.1635,61.2241,61.0942,61.2241,77862.0
2021-02-26 12:10:00,70.69,70.76,70.67,70.73,66787.0,61.2328,61.2934,61.2154,61.2674,66787.0
2021-02-26 12:15:00,70.74,70.78,70.72,70.77,33984.0,61.2761,61.3107,61.2588,61.3021,33984.0
2021-02-26 12:20:00,70.78,70.79,70.72,70.73,77302.0,61.3107,61.3194,61.2588,61.2674,77302.0
2021-02-26 12:25:00,70.74,70.75,70.65,70.67,38600.0,61.2761,61.2847,61.1981,61.2154,38600.0
2021-02-26 12:30:00,70.68,70.73,70.67,70.7,126868.0,61.2241,61.2674,61.2154,61.2414,126868.0
2021-02-26 12:35:00,70.68,70.73,70.64,70.66,75067.0,61.2241,61.2674,61.1895,61.2068,75067.0
2021-02-26 12:40:00,70.65,70.69,70.62,70.65,86828.0,61.1981,61.2328,61.1721,61.1981,86828.0
2021-02-26 12:45:00,70.66,70.68,70.62,70.64,76172.0,61.2068,61.2241,61.1721,61.1895,76172.0
2021-02-26 12:50:00,70.63,70.71,70.61,70.66,54845.0,61.1808,61.2501,61.1635,61.2068,54845.0
2021-02-26 12:55:00,70.64,70.67,70.56,70.59,69123.0,61.1895,61.2154,61.1202,61.1462,69123.0
2021-02-26 13:00:00,70.59,70.59,70.48,70.53,78555.0,61.1462,61.1462,61.0509,61.0942,78555.0
2021-02-26 13:05:00,70.52,70.62,70.49,70.62,45489.0,61.0855,61.1721,61.0595,61.1721,45489.0
2021-02-26 13:10:00,70.61,70.62,70.56,70.6,63356.0,61.1635,61.1721,61.1202,61.1548,63356.0
2021-02-26 13:15:00,70.61,70.66,70.58,70.65,105262.0,61.1635,61.2068,61.1375,61.1981,105262.0
2021-02-26 13:20:00,70.65,70.75,70.65,70.72,74648.0,61.1981,61.2847,61.1981,61.2588,74648.0
2021-02-26 13:25:00,70.72,70.75,70.71,70.73,93208.0,61.2588,61.2847,61.2501,61.2674,93208.0
2021-02-26 13:30:00,70.74,70.75,70.63,70.67,67661.0,61.2761,61.2847,61.1808,61.2154,67661.0
2021-02-26 13:35:00,70.65,70.66,70.59,70.61,90120.0,61.1981,61.2068,61.1462,61.1635,90120.0
2021-02-26 13:40:00,70.6,70.64,70.57,70.63,51945.0,61.1548,61.1895,61.1288,61.1808,51945.0
2021-02-26 13:45:00,70.65,70.68,70.5,70.55,77405.0,61.1981,61.2241,61.0682,61.1115,77405.0
2021-02-26 13:50:00,70.55,70.55,70.49,70.52,50022.0,61.1115,61.1115,61.0595,61.0855,50022.0
2021-02-26 13:55:00,70.52,70.62,70.51,70.54,98566.0,61.0855,61.1721,61.0769,61.1028,98566.0
2021-02-26 14:00:00,70.53,70.59,70.51,70.52,125898.0,61.0942,61.1462,61.0769,61.0855,125898.0
2021-02-26 14:05:00,70.52,70.54,70.48,70.51,109769.0,61.0855,61.1028,61.0509,61.0769,109769.0
2021-02-26 14:10:00,70.51,70.52,70.48,70.51,56764.0,61.0769,61.0855,61.0509,61.0769,56764.0
2021-02-26 14:15:00,70.5,70.53,70.41,70.41,136917.0,61.0682,61.0942,60.9902,60.9902,136917.0
2021-02-26 14:20:00,70.42,70.49,70.4,70.43,220812.0,60.9989,61.0595,60.9816,61.0076,220812.0
2021-02-26 14:25:00,70.44,70.51,70.43,70.49,152597.0,61.0162,61.0769,61.0076,61.0595,152597.0
2021-02-26 14:30:00,70.48,70.56,70.46,70.55,150262.0,61.0509,61.1202,61.0335,61.1115,150262.0
2021-02-26 14:35:00,70.56,70.57,70.53,70.55,142504.0,61.1202,61.1288,61.0942,61.1115,142504.0
2021-02-26 14:40:00,70.54,70.57,70.47,70.5,112695.0,61.1028,61.1288,61.0422,61.0682,112695.0
2021-02-26 14:45:00,70.51,70.6,70.51,70.58,97293.0,61.0769,61.1548,61.0769,61.1375,97293.0
2021-02-26 14:50:00,70.58,70.6,70.54,70.56,185544.0,61.1375,61.1548,61.1028,61.1202,185544.0
2021-02-26 14:55:00,70.56,70.6,70.52,70.53,223142.0,61.1202,61.1548,61.0855,61.0942,223142.0
2021-02-26 15:00:00,70.54,70.62,70.54,70.61,91683.0,61.1028,61.1721,61.1028,61.1635,91683.0
2021-02-26 15:05:00,70.6,70.66,70.58,70.65,140486.0,61.1548,61.2068,61.1375,61.1981,140486.0
2021-02-26 15:10:00,70.65,70.66,70.61,70.63,69448.0,61.1981,61.2068,61.1635,61.1808,69448.0
2021-02-26 15:15:00,70.63,70.67,70.62,70.66,86003.0,61.1808,61.2154,61.1721,61.2068,86003.0
2021-02-26 15:20:00,70.66,70.66,70.56,70.57,151357.0,61.2068,61.2068,61.1202,61.1288,151357.0
2021-02-26 15:25:00,70.57,70.57,70.46,70.46,110447.0,61.1288,61.1288,61.0335,61.0335,110447.0
2021-02-26 15:30:00,70.46,70.5,70.45,70.47,160355.0,61.0335,61.0682,61.0249,61.0422,160355.0
2021-02-26 15:35:00,70.48,70.53,70.46,70.53,110153.0,61.0509,61.0942,61.0335,61.0942,110153.0
2021-02-26 15:40:00,70.52,70.62,70.49,70.58,128607.0,61.0855,61.1721,61.0595,61.1375,128607.0
2021-02-26 15:45:00,70.59,70.71,70.59,70.7,149316.0,61.1462,61.2501,61.1462,61.2414,149316.0
2021-02-26 15:50:00,70.69,70.69,70.49,70.49,427245.0,61.2328,61.2328,61.0595,61.0595,427245.0
2021-02-26 15:55:00,70.48,70.52,70.31,70.33,1378776.0,61.0509,61.0855,60.9036,60.9209,1378776.0
2021-03-01 09:30:00,71.17,71.22,71.15,71.2,284595.0,61.6486,61.6919,61.6312,61.6745,284595.0
2021-03-01 09:35:00,71.2,71.24,71.16,71.19,187766.0,61.6745,61.7092,61.6399,61.6659,187766.0
2021-03-01 09:40:00,71.2,71.24,71.18,71.23,49409.0,61.6745,61.7092,61.6572,61.7005,49409.0
2021-03-01 09:45:00,71.24,71.27,71.19,71.2,223427.0,61.7092,61.7352,61.6659,61.6745,223427.0
2021-03-01 09:50:00,71.19,71.23,71.14,71.19,84658.0,61.6659,61.7005,61.6226,61.6659,84658.0
2021-03-01 09:55:00,71.19,71.22,71.19,71.19,463555.0,61.6659,61.6919,61.6659,61.6659,463555.0
2021-03-01 10:00:00,71.2,71.28,71.17,71.23,105929.0,61.6745,61.7438,61.6486,61.7005,105929.0
2021-03-01 10:05:00,71.23,71.26,71.21,71.26,351326.0,61.7005,61.7265,61.6832,61.7265,351326.0
2021-03-01 10:10:00,71.26,71.3,71.24,71.29,111633.0,61.7265,61.7612,61.7092,61.7525,111633.0
2021-03-01 10:15:00,71.3,71.43,71.29,71.42,243484.0,61.7612,61.8738,61.7525,61.8651,243484.0
2021-03-01 10:20:00,71.42,71.49,71.42,71.45,185797.0,61.8651,61.9257,61.8651,61.8911,185797.0
2021-03-01 10:25:00,71.44,71.45,71.35,71.38,91751.0,61.8824,61.8911,61.8045,61.8305,91751.0
2021-03-01 10:30:00,71.38,71.4,71.35,71.4,69399.0,61.8305,61.8478,61.8045,61.8478,69399.0
2021-03-01 10:35:00,71.39,71.47,71.39,71.45,70724.0,61.8391,61.9084,61.8391,61.8911,70724.0
2021-03-01 10:40:00,71.45,71.47,71.42,71.46,63962.0,61.8911,61.9084,61.8651,61.8998,63962.0
2021-03-01 10:45:00,71.47,71.52,71.45,71.52,109217.0,61.9084,61.9517,61.8911,61.9517,109217.0
2021-03-01 10:50:00,71.52,71.53,71.49,71.49,120245.0,61.9517,61.9604,61.9257,61.9257,120245.0
2021-03-01 10:55:00,71.49,71.59,71.48,71.57,53226.0,61.9257,62.0124,61.9171,61.995,53226.0
2021-03-01 11:00:00,71.57,71.58,71.54,71.54,145443.0,61.995,62.0037,61.9691,61.9691,145443.0
2021-03-01 11:05:00,71.55,71.6,71.51,71.59,52529.0,61.9777,62.021,61.9431,62.0124,52529.0
2021-03-01 11:10:00,71.59,71.63,71.58,71.63,84360.0,62.0124,62.047,62.0037,62.047,84360.0
2021-03-01 11:15:00,71.62,71.65,71.58,71.65,70014.0,62.0384,62.0643,62.0037,62.0643,70014.0
2021-03-01 11:20:00,71.65,71.65,71.61,71.62,62051.0,62.0643,62.0643,62.0297,62.0384,62051.0
2021-03-01 11:25:00,71.63,71.64,71.52,71.54,156539.0,62.047,62.0557,61.9517,61.9691,156539.0
2021-03-01 11:30:00,71.54,71.58,71.51,71.55,240227.0,61.9691,62.0037,61.9431,61.9777,240227.0
2021-03-01 11:35:00,71.56,71.59,71.55,71.56,87127.0,61.9864,62.0124,61.9777,61.9864,87127.0
2021-03-01 11:40:00,71.56,71.61,71.55,71.61,40674.0,61.9864,62.0297,61.9777,62.0297,40674.0
2021-03-01 11:45:00,71.61,71.61,71.56,71.58,42654.0,62.0297,62.0297,61.9864,62.0037,42654.0
2021-03-01 11:50:00,71.58,71.6,71.57,71.59,22948.0,62.0037,62.021,61.995,62.0124,22948.0
2021-03-01 11:55:00,71.59,71.61,71.58,71.59,41093.0,62.0124,62.0297,62.0037,62.0124,41093.0
2021-03-01 12:00:00,71.59,71.64,71.59,71.62,95205.0,62.0124,62.0557,62.0124,62.0384,95205.0
2021-03-01 12:05:00,71.62,71.64,71.61,71.63,67788.0,62.0384,62.0557,62.0297,62.047,67788.0
2021-03-01 12:10:00,71.62,71.63,71.6,71.61,91568.0,62.0384,62.047,62.021,62.0297,91568.0
2021-03-01 12:15:00,71.61,71.61,71.54,71.54,130310.0,62.0297,62.0297,61.9691,61.9691,130310.0
2021-03-01 12:20:00,71.54,71.59,71.54,71.59,118482.0,61.9691,62.0124,61.9691,62.0124,118482.0
2021-03-01 12:25:00,71.58,71.59,71.56,71.56,132966.0,62.0037,62.0124,61.9864,61.9864,132966.0
2021-03-01 12:30:00,71.57,71.6,71.56,71.59,15950.0,61.995,62.021,61.9864,62.0124,15950.0
2021-03-01 12:35:00,71.59,71.6,71.56,71.57,30277.0,62.0124,62.021,61.9864,61.995,30277.0
2021-03-01 12:40:00,71.57,71.58,71.53,71.55,46374.0,61.995,62.0037,61.9604,61.9777,46374.0
2021-03-01 12:45:00,71.55,71.58,71.52,71.58,45013.0,61.9777,62.0037,61.9517,62.0037,45013.0
2021-03-01 12:50:00,71.58,71.58,71.53,71.54,28351.0,62.0037,62.0037,61.9604,61.9691,28351.0
2021-03-01 12:55:00,71.53,71.53,71.45,71.45,70843.0,61.9604,61.9604,61.8911,61.8911,70843.0
2021-03-01 13:00:00,71.45,71.47,71.42,71.44,36621.0,61.8911,61.9084,61.8651,61.8824,36621.0
2021-03-01 13:05:00,71.45,71.47,71.44,71.44,57600.0,61.8911,61.9084,61.8824,61.8824,57600.0
2021-03-01 13:10:00,71.44,71.45,71.39,71.4,134749.0,61.8824,61.8911,61.8391,61.8478,134749.0
2021-03-01 13:15:00,71.4,71.43,71.39,71.41,30456.0,61.8478,61.8738,61.8391,61.8564,30456.0
2021-03-01 13:20:00,71.41,71.45,71.41,71.43,712257.0,61.8564,61.8911,61.8564,61.8738,712257.0
2021-03-01 13:25:00,71.43,71.46,71.43,71.45,57153.0,61.8738,61.8998,61.8738,61.8911,57153.0
2021-03-01 13:30:00,71.45,71.5,71.45,71.5,328332.0,61.8911,61.9344,61.8911,61.9344,328332.0
2021-03-01 13:35:00,71.5,71.55,71.5,71.55,58538.0,61.9344,61.9777,61.9344,61.9777,58538.0
2021-03-01 13:40:00,71.55,71.58,71.53,71.56,480601.0,61.9777,62.0037,61.9604,61.9864,480601.0
2021-03-01 13:45:00,71.55,71.56,71.51,71.56,727981.0,61.9777,61.9864,61.9431,61.9864,727981.0
2021-03-01 13:50:00,71.56,71.57,71.54,71.56,62532.0,61.9864,61.995,61.9691,61.9864,62532.0
2021-03-01 13:55:00,71.55,71.57,71.55,71.56,69293.0,61.9777,61.995,61.9777,61.9864,69293.0
2021-03-01 14:00:00,71.56,71.58,71.55,71.56,40633.0,61.9864,62.0037,61.9777,61.9864,40633.0
2021-03-01 14:05:00,71.56,71.61,71.56,71.59,228491.0,61.9864,62.0297,61.9864,62.0124,228491.0
2021-03-01 14:10:00,71.59,71.62,71.58,71.6,166396.0,62.0124,62.0384,62.0037,62.021,166396.0
2021-03-01 14:15:00,71.61,71.62,71.6,71.6,236004.0,62.0297,62.0384,62.021,62.021,236004.0
2021-03-01 14:20:00,71.61,71.62,71.59,71.61,85011.0,62.0297,62.0384,62.0124,62.0297,85011.0
2021-03-01 14:25:00,71.61,71.62,71.61,71.62,101320.0,62.0297,62.0384,62.0297,62.0384,101320.0
2021-03-01 14:30:00,71.63,71.63,71.59,71.61,78179.0,62.047,62.047,62.0124,62.0297,78179.0
2021-03-01 14:35:00,71.61,71.64,71.6,71.61,103626.0,62.0297,62.0557,62.021,62.0297,103626.0
2021-03-01 14:40:00,71.61,71.66,71.61,71.66,75708.0,62.0297,62.073,62.0297,62.073,75708.0
2021-03-01 14:45:00,71.66,71.66,71.64,71.66,46035.0,62.073,62.073,62.0557,62.073,46035.0
2021-03-01 14:50:00,71.66,71.72,71.66,71.71,34554.0,62.073,62.125,62.073,62.1163,34554.0
2021-03-01 14:55:00,71.72,71.72,71.67,71.67,40237.0,62.125,62.125,62.0817,62.0817,40237.0
2021-03-01 15:00:00,71.67,71.7,71.67,71.67,72563.0,62.0817,62.1077,62.0817,62.0817,72563.0
2021-03-01 15:05:00,71.67,71.67,71.65,71.67,84274.0,62.0817,62.0817,62.0643,62.0817,84274.0
2021-03-01 15:10:00,71.67,71.67,71.65,71.65,34862.0,62.0817,62.0817,62.0643,62.0643,34862.0
2021-03-01 15:15:00,71.66,71.67,71.62,71.65,88091.0,62.073,62.0817,62.0384,62.0643,88091.0
2021-03-01 15:20:00,71.65,71.66,71.63,71.64,86002.0,62.0643,62.073,62.047,62.0557,86002.0
2021-03-01 15:25:00,71.64,71.65,71.62,71.64,46678.0,62.0557,62.0643,62.0384,62.0557,46678.0
2021-03-01 15:30:00,71.64,71.64,71.6,71.62,116234.0,62.0557,62.0557,62.021,62.0384,116234.0
2021-03-01 15:35:00,71.63,71.64,71.58,71.59,162498.0,62.047,62.0557,62.0037,62.0124,162498.0
2021-03-01 15:40:00,71.59,71.6,71.56,71.56,296757.0,62.0124,62.021,61.9864,61.9864,296757.0
2021-03-01 15:45:00,71.56,71.65,71.55,71.61,459124.0,61.9864,62.0643,61.9777,62.0297,459124.0
2021-03-01 15:50:00,71.59,71.63,71.54,71.63,207076.0,62.0124,62.047,61.9691,62.047,207076.0
2021-03-01 15:55:00,71.63,71.68,71.56,71.67,593125.0,62.047,62.0903,61.9864,62.0817,593125.0
2021-03-02 09:30:00,71.54,71.62,71.54,71.59,139208.0,61.9691,62.0384,61.9691,62.0124,139208.0
2021-03-02 09:35:00,71.57,71.59,71.53,71.56,49608.0,61.995,62.0124,61.9604,61.9864,49608.0
2021-03-02 09:40:00,71.56,71.58,71.46,71.5,46723.0,61.9864,62.0037,61.8998,61.9344,46723.0
2021-03-02 09:45:00,71.49,71.55,71.38,71.39,59260.0,61.9257,61.9777,61.8305,61.8391,59260.0
2021-03-02 09:50:00,71.39,71.51,71.38,71.5,47670.0,61.8391,61.9431,61.8305,61.9344,47670.0
2021-03-02 09:55:00,71.51,71.63,71.48,71.58,230896.0,61.9431,62.047,61.9171,62.0037,230896.0
2021-03-02 10:00:00,71.57,71.61,71.56,71.57,109868.0,61.995,62.0297,61.9864,61.995,109868.0
2021-03-02 10:05:00,71.57,71.61,71.54,71.61,98177.0,61.995,62.0297,61.9691,62.0297,98177.0
2021-03-02 10:10:00,71.61,71.64,71.48,71.55,55648.0,62.0297,62.0557,61.9171,61.9777,55648.0
2021-03-02 10:15:00,71.54,71.6,71.52,71.56,180037.0,61.9691,62.021,61.9517,61.9864,180037.0
2021-03-02 10:20:00,71.56,71.61,71.49,71.49,75482.0,61.9864,62.0297,61.9257,61.9257,75482.0
2021-03-02 10:25:00,71.5,71.5,71.37,71.38,107562.0,61.9344,61.9344,61.8218,61.8305,107562.0
2021-03-02 10:30:00,71.37,71.47,71.37,71.44,58462.0,61.8218,61.9084,61.8218,61.8824,58462.0
2021-03-02 10:35:00,71.44,71.48,71.35,71.36,52527.0,61.8824,61.9171,61.8045,61.8131,52527.0
2021-03-02 10:40:00,71.36,71.4,71.35,71.4,49207.0,61.8131,61.8478,61.8045,61.8478,49207.0
2021-03-02 10:45:00,71.39,71.47,71.34,71.47,85738.0,61.8391,61.9084,61.7958,61.9084,85738.0
2021-03-02 10:50:00,71.47,71.49,71.45,71.49,54453.0,61.9084,61.9257,61.8911,61.9257,54453.0
2021-03-02 10:55:00,71.5,71.55,71.5,71.52,33333.0,61.9344,61.9777,61.9344,61.9517,33333.0
2021-03-02 11:00:00,71.52,71.55,71.43,71.55,63745.0,61.9517,61.9777,61.8738,61.9777,63745.0
2021-03-02 11:05:00,71.55,71.57,71.53,71.53,60217.0,61.9777,61.995,61.9604,61.9604,60217.0
2021-03-02 11:10:00,71.54,71.56,71.49,71.54,84035.0,61.9691,61.9864,61.9257,61.9691,84035.0
2021-03-02 11:15:00,71.53,71.54,71.47,71.52,66287.0,61.9604,61.9691,61.9084,61.9517,66287.0
2021-03-02 11:20:00,71.52,71.55,71.44,71.45,352672.0,61.9517,61.9777,61.8824,61.8911,352672.0
2021-03-02 11:25:00,71.46,71.52,71.45,71.52,286950.0,61.8998,61.9517,61.8911,61.9517,286950.0
2021-03-02 11:30:00,71.53,71.54,71.41,71.44,720167.0,61.9604,61.9691,61.8564,61.8824,720167.0
2021-03-02 11:35:00,71.44,71.47,71.41,71.43,103742.0,61.8824,61.9084,61.8564,61.8738,103742.0
2021-03-02 11:40:00,71.43,71.43,71.37,71.41,111080.0,61.8738,61.8738,61.8218,61.8564,111080.0
2021-03-02 11:45:00,71.42,71.49,71.38,71.48,33022.0,61.8651,61.9257,61.8305,61.9171,33022.0
2021-03-02 11:50:00,71.48,71.52,71.45,71.52,21029.0,61.9171,61.9517,61.8911,61.9517,21029.0
2021-03-02 11:55:00,71.52,71.54,71.51,71.52,36153.0,61.9517,61.9691,61.9431,61.9517,36153.0
2021-03-02 12:00:00,71.52,71.58,71.5,71.57,57623.0,61.9517,62.0037,61.9344,61.995,57623.0
2021-03-02 12:05:00,71.56,71.6,71.56,71.58,198149.0,61.9864,62.021,61.9864,62.0037,198149.0
2021-03-02 12:10:00,71.59,71.6,71.56,71.58,41372.0,62.0124,62.021,61.9864,62.0037,41372.0
2021-03-02 12:15:00,71.58,71.64,71.58,71.64,66702.0,62.0037,62.0557,62.0037,62.0557,66702.0
2021-03-02 12:20:00,71.64,71.64,71.61,71.61,19107.0,62.0557,62.0557,62.0297,62.0297,19107.0
2021-03-02 12:25:00,71.61,71.62,71.58,71.6,35654.0,62.0297,62.0384,62.0037,62.021,35654.0
2021-03-02 12:30:00,71.6,71.63,71.59,71.62,53902.0,62.021,62.047,62.0124,62.0384,53902.0
2021-03-02 12:35:00,71.62,71.68,71.62,71.66,50305.0,62.0384,62.0903,62.0384,62.073,50305.0
2021-03-02 12:40:00,71.67,71.71,71.67,71.69,37003.0,62.0817,62.1163,62.0817,62.099,37003.0
2021-03-02 12:45:00,71.69,71.7,71.64,71.67,40340.0,62.099,62.1077,62.0557,62.0817,40340.0
2021-03-02 12:50:00,71.66,71.69,71.65,71.69,40539.0,62.073,62.099,62.0643,62.099,40539.0
2021-03-02 12:55:00,71.68,71.69,71.64,71.66,33815.0,62.0903,62.099,62.0557,62.073,33815.0
2021-03-02 13:00:00,71.66,71.72,71.65,71.71,29830.0,62.073,62.125,62.0643,62.1163,29830.0
2021-03-02 13:05:00,71.72,71.73,71.69,71.72,72046.0,62.125,62.1336,62.099,62.125,72046.0
2021-03-02 13:10:00,71.72,71.74,71.72,71.74,18817.0,62.125,62.1423,62.125,62.1423,18817.0
2021-03-02 13:15:00,71.75,71.75,71.7,71.7,12830.0,62.151,62.151,62.1077,62.1077,12830.0
2021-03-02 13:20:00,71.7,71.72,71.67,71.72,26918.0,62.1077,62.125,62.0817,62.125,26918.0
2021-03-02 13:25:00,71.72,71.73,71.68,71.71,31430.0,62.125,62.1336,62.0903,62.1163,31430.0
2021-03-02 13:30:00,71.71,71.76,71.71,71.75,66647.0,62.1163,62.1596,62.1163,62.151,66647.0
2021-03-02 13:35:00,71.74,71.78,71.73,71.78,25673.0,62.1423,62.1769,62.1336,62.1769,25673.0
2021-03-02 13:40:00,71.77,71.78,71.74,71.75,289256.0,62.1683,62.1769,62.1423,62.151,289256.0
2021-03-02 13:45:00,71.74,71.77,71.74,71.76,41337.0,62.1423,62.1683,62.1423,62.1596,41337.0
2021-03-02 13:50:00,71.75,71.76,71.72,71.73,28314.0,62.151,62.1596,62.125,62.1336,28314.0
2021-03-02 13:55:00,71.73,71.76,71.72,71.73,30136.0,62.1336,62.1596,62.125,62.1336,30136.0
2021-03-02 14:00:00,71.72,71.75,71.71,71.73,126465.0,62.125,62.151,62.1163,62.1336,126465.0
2021-03-02 14:05:00,71.73,71.73,71.66,71.67,133209.0,62.1336,62.1336,62.073,62.0817,133209.0
2021-03-02 14:10:00,71.67,71.67,71.6,71.62,116738.0,62.0817,62.0817,62.021,62.0384,116738.0
2021-03-02 14:15:00,71.61,71.63,71.59,71.61,96867.0,62.0297,62.047,62.0124,62.0297,96867.0
2021-03-02 14:20:00,71.62,71.67,71.61,71.66,45387.0,62.0384,62.0817,62.0297,62.073,45387.0
2021-03-02 14:25:00,71.67,71.67,71.61,71.62,30969.0,62.0817,62.0817,62.0297,62.0384,30969.0
2021-03-02 14:30:00,71.62,71.64,71.59,71.63,93017.0,62.0384,62.0557,62.0124,62.047,93017.0
2021-03-02 14:35:00,71.63,71.65,71.61,71.63,59128.0,62.047,62.0643,62.0297,62.047,59128.0
2021-03-02 14:40:00,71.64,71.66,71.63,71.64,159404.0,62.0557,62.073,62.047,62.0557,159404.0
2021-03-02 14:45:00,71.64,71.66,71.62,71.66,49163.0,62.0557,62.073,62.0384,62.073,49163.0
2021-03-02 14:50:00,71.66,71.71,71.64,71.7,122377.0,62.073,62.1163,62.0557,62.1077,122377.0
2021-03-02 14:55:00,71.71,71.75,71.7,71.7,55997.0,62.1163,62.151,62.1077,62.1077,55997.0
2021-03-02 15:00:00,71.71,71.77,71.71,71.77,36782.0,62.1163,62.1683,62.1163,62.1683,36782.0
2021-03-02 15:05:00,71.77,71.78,71.75,71.77,53970.0,62.1683,62.1769,62.151,62.1683,53970.0
2021-03-02 15:10:00,71.78,71.79,71.73,71.74,44801.0,62.1769,62.1856,62.1336,62.1423,44801.0
2021-03-02 15:15:00,71.75,71.76,71.65,71.66,62632.0,62.151,62.1596,62.0643,62.073,62632.0
2021-03-02 15:20:00,71.64,71.68,71.64,71.67,121850.0,62.0557,62.0903,62.0557,62.0817,121850.0
2021-03-02 15:25:00,71.67,71.7,71.65,71.66,64358.0,62.0817,62.1077,62.0643,62.073,64358.0
2021-03-02 15:30:00,71.65,71.68,71.63,71.65,211598.0,62.0643,62.0903,62.047,62.0643,211598.0
2021-03-02 15:35:00,71.65,71.66,71.6,71.62,84533.0,62.0643,62.073,62.021,62.0384,84533.0
2021-03-02 15:40:00,71.62,71.62,71.58,71.6,126272.0,62.0384,62.0384,62.0037,62.021,126272.0
2021-03-02 15:45:00,71.61,71.64,71.58,71.59,93152.0,62.0297,62.0557,62.0037,62.0124,93152.0
2021-03-02 15:50:00,71.6,71.61,71.53,71.54,168249.0,62.021,62.0297,61.9604,61.9691,168249.0
2021-03-02 15:55:00,71.54,71.58,71.51,71.57,511494.0,61.9691,62.0037,61.9431,61.995,511494.0
2021-03-03 09:30:00,71.38,71.53,71.35,71.46,220757.0,61.8305,61.9604,61.8045,61.8998,220757.0
2021-03-03 09:35:00,71.47,71.49,71.35,71.35,180987.0,61.9084,61.9257,61.8045,61.8045,180987.0
2021-03-03 09:40:00,71.35,71.36,71.26,71.31,102512.0,61.8045,61.8131,61.7265,61.7698,102512.0
2021-03-03 09:45:00,71.31,71.38,71.24,71.34,57124.0,61.7698,61.8305,61.7092,61.7958,57124.0
2021-03-03 09:50:00,71.35,71.42,71.33,71.36,57371.0,61.8045,61.8651,61.7872,61.8131,57371.0
2021-03-03 09:55:00,71.36,71.36,71.19,71.2,88533.0,61.8131,61.8131,61.6659,61.6745,88533.0
2021-03-03 10:00:00,71.2,71.29,71.19,71.25,163841.0,61.6745,61.7525,61.6659,61.7179,163841.0
2021-03-03 10:05:00,71.25,71.29,71.16,71.26,84110.0,61.7179,61.7525,61.6399,61.7265,84110.0
2021-03-03 10:10:00,71.25,71.26,71.08,71.11,135128.0,61.7179,61.7265,61.5706,61.5966,135128.0
2021-03-03 10:15:00,71.1,71.12,71.04,71.09,158868.0,61.5879,61.6052,61.5359,61.5793,158868.0
2021-03-03 10:20:00,71.09,71.23,71.04,71.22,150482.0,61.5793,61.7005,61.5359,61.6919,150482.0
2021-03-03 10:25:00,71.22,71.27,71.17,71.18,99024.0,61.6919,61.7352,61.6486,61.6572,99024.0
2021-03-03 10:30:00,71.17,71.3,71.11,71.27,141433.0,61.6486,61.7612,61.5966,61.7352,141433.0
2021-03-03 10:35:00,71.26,71.31,71.24,71.31,99146.0,61.7265,61.7698,61.7092,61.7698,99146.0
2021-03-03 10:40:00,71.29,71.3,71.2,71.21,73430.0,61.7525,61.7612,61.6745,61.6832,73430.0
2021-03-03 10:45:00,71.21,71.34,71.19,71.33,92066.0,61.6832,61.7958,61.6659,61.7872,92066.0
2021-03-03 10:50:00,71.33,71.39,71.29,71.37,1366189.0,61.7872,61.8391,61.7525,61.8218,1366189.0
2021-03-03 10:55:00,71.36,71.49,71.34,71.44,407216.0,61.8131,61.9257,61.7958,61.8824,407216.0
2021-03-03 11:00:00,71.44,71.53,71.43,71.51,156016.0,61.8824,61.9604,61.8738,61.9431,156016.0
2021-03-03 11:05:00,71.52,71.58,71.51,71.53,136525.0,61.9517,62.0037,61.9431,61.9604,136525.0
2021-03-03 11:10:00,71.52,71.57,71.49,71.53,66502.0,61.9517,61.995,61.9257,61.9604,66502.0
2021-03-03 11:15:00,71.53,71.55,71.43,71.55,122194.0,61.9604,61.9777,61.8738,61.9777,122194.0
2021-03-03 11:20:00,71.54,71.6,71.53,71.59,122376.0,61.9691,62.021,61.9604,62.0124,122376.0
2021-03-03 11:25:00,71.59,71.65,71.59,71.64,164508.0,62.0124,62.0643,62.0124,62.0557,164508.0
2021-03-03 11:30:00,71.64,71.65,71.61,71.64,422546.0,62.0557,62.0643,62.0297,62.0557,422546.0
2021-03-03 11:35:00,71.64,71.67,71.6,71.6,87155.0,62.0557,62.0817,62.021,62.021,87155.0
2021-03-03 11:40:00,71.6,71.61,71.53,71.57,84097.0,62.021,62.0297,61.9604,61.995,84097.0
2021-03-03 11:45:00,71.56,71.59,71.54,71.58,77928.0,61.9864,62.0124,61.9691,62.0037,77928.0
2021-03-03 11:50:00,71.57,71.63,71.55,71.61,121642.0,61.995,62.047,61.9777,62.0297,121642.0
2021-03-03 11:55:00,71.61,71.64,71.55,71.56,85094.0,62.0297,62.0557,61.9777,61.9864,85094.0
2021-03-03 12:00:00,71.56,71.57,71.53,71.56,130443.0,61.9864,61.995,61.9604,61.9864,130443.0
2021-03-03 12:05:00,71.56,71.57,71.53,71.55,63690.0,61.9864,61.995,61.9604,61.9777,63690.0
2021-03-03 12:10:00,71.54,71.56,71.51,71.56,78272.0,61.9691,61.9864,61.9431,61.9864,78272.0
2021-03-03 12:15:00,71.55,71.56,71.5,71.52,27805.0,61.9777,61.9864,61.9344,61.9517,27805.0
2021-03-03 12:20:00,71.51,71.52,71.49,71.5,31187.0,61.9431,61.9517,61.9257,61.9344,31187.0
2021-03-03 12:25:00,71.49,71.5,71.45,71.49,25781.0,61.9257,61.9344,61.8911,61.9257,25781.0
2021-03-03 12:30:00,71.48,71.5,71.45,71.45,70463.0,61.9171,61.9344,61.8911,61.8911,70463.0
2021-03-03 12:35:00,71.45,71.5,71.45,71.48,31347.0,61.8911,61.9344,61.8911,61.9171,31347.0
2021-03-03 12:40:00,71.47,71.52,71.46,71.48,28302.0,61.9084,61.9517,61.8998,61.9171,28302.0
2021-03-03 12:45:00,71.47,71.55,71.45,71.54,45124.0,61.9084,61.9777,61.8911,61.9691,45124.0
2021-03-03 12:50:00,71.54,71.56,71.49,71.49,42854.0,61.9691,61.9864,61.9257,61.9257,42854.0
2021-03-03 12:55:00,71.49,71.5,71.45,71.45,87552.0,61.9257,61.9344,61.8911,61.8911,87552.0
2021-03-03 13:00:00,71.47,71.48,71.45,71.46,23790.0,61.9084,61.9171,61.8911,61.8998,23790.0
2021-03-03 13:05:00,71.46,71.48,71.45,71.46,35794.0,61.8998,61.9171,61.8911,61.8998,35794.0
2021-03-03 13:10:00,71.45,71.5,71.44,71.47,47943.0,61.8911,61.9344,61.8824,61.9084,47943.0
2021-03-03 13:15:00,71.47,71.58,71.46,71.58,63411.0,61.9084,62.0037,61.8998,62.0037,63411.0
2021-03-03 13:20:00,71.59,71.61,71.58,71.59,22969.0,62.0124,62.0297,62.0037,62.0124,22969.0
2021-03-03 13:25:00,71.59,71.61,71.57,71.59,47956.0,62.0124,62.0297,61.995,62.0124,47956.0
2021-03-03 13:30:00,71.58,71.58,71.51,71.54,47702.0,62.0037,62.0037,61.9431,61.9691,47702.0
2021-03-03 13:35:00,71.54,71.6,71.54,71.56,68390.0,61.9691,62.021,61.9691,61.9864,68390.0
2021-03-03 13:40:00,71.56,71.56,71.51,71.51,40605.0,61.9864,61.9864,61.9431,61.9431,40605.0
2021-03-03 13:45:00,71.52,71.53,71.43,71.44,52397.0,61.9517,61.9604,61.8738,61.8824,52397.0
2021-03-03 13:50:00,71.44,71.49,71.43,71.44,138435.0,61.8824,61.9257,61.8738,61.8824,138435.0
2021-03-03 13:55:00,71.44,71.45,71.41,71.43,79100.0,61.8824,61.8911,61.8564,61.8738,79100.0
2021-03-03 14:00:00,71.43,71.45,71.36,71.37,57328.0,61.8738,61.8911,61.8131,61.8218,57328.0
2021-03-03 14:05:00,71.38,71.38,71.32,71.34,61026.0,61.8305,61.8305,61.7785,61.7958,61026.0
2021-03-03 14:10:00,71.34,71.37,71.32,71.37,109455.0,61.7958,61.8218,61.7785,61.8218,109455.0
2021-03-03 14:15:00,71.37,71.37,71.29,71.3,46969.0,61.8218,61.8218,61.7525,61.7612,46969.0
2021-03-03 14:20:00,71.3,71.32,71.26,71.31,256171.0,61.7612,61.7785,61.7265,61.7698,256171.0
2021-03-03 14:25:00,71.3,71.33,71.28,71.3,19251.0,61.7612,61.7872,61.7438,61.7612,19251.0
2021-03-03 14:30:00,71.28,71.31,71.21,71.22,60614.0,61.7438,61.7698,61.6832,61.6919,60614.0
2021-03-03 14:35:00,71.21,71.37,71.21,71.35,59560.0,61.6832,61.8218,61.6832,61.8045,59560.0
2021-03-03 14:40:00,71.36,71.39,71.34,71.36,218409.0,61.8131,61.8391,61.7958,61.8131,218409.0
2021-03-03 14:45:00,71.36,71.36,71.29,71.32,93071.0,61.8131,61.8131,61.7525,61.7785,93071.0
2021-03-03 14:50:00,71.34,71.46,71.33,71.45,72940.0,61.7958,61.8998,61.7872,61.8911,72940.0
2021-03-03 14:55:00,71.44,71.47,71.42,71.44,26825.0,61.8824,61.9084,61.8651,61.8824,26825.0
2021-03-03 15:00:00,71.43,71.45,71.38,71.43,103695.0,61.8738,61.8911,61.8305,61.8738,103695.0
2021-03-03 15:05:00,71.43,71.44,71.4,71.42,20844.0,61.8738,61.8824,61.8478,61.8651,20844.0
2021-03-03 15:10:00,71.43,71.47,71.42,71.42,57837.0,61.8738,61.9084,61.8651,61.8651,57837.0
2021-03-03 15:15:00,71.42,71.42,71.35,71.38,46074.0,61.8651,61.8651,61.8045,61.8305,46074.0
2021-03-03 15:20:00,71.38,71.39,71.31,71.32,68974.0,61.8305,61.8391,61.7698,61.7785,68974.0
2021-03-03 15:25:00,71.32,71.33,71.26,71.31,72976.0,61.7785,61.7872,61.7265,61.7698,72976.0
2021-03-03 15:30:00,71.3,71.34,71.28,71.32,79900.0,61.7612,61.7958,61.7438,61.7785,79900.0
2021-03-03 15:35:00,71.31,71.34,71.29,71.31,41832.0,61.7698,61.7958,61.7525,61.7698,41832.0
2021-03-03 15:40:00,71.31,71.36,71.29,71.34,75960.0,61.7698,61.8131,61.7525,61.7958,75960.0
2021-03-03 15:45:00,71.34,71.42,71.34,71.35,414407.0,61.7958,61.8651,61.7958,61.8045,414407.0
2021-03-03 15:50:00,71.35,71.35,71.21,71.22,296424.0,61.8045,61.8045,61.6832,61.6919,296424.0
2021-03-03 15:55:00,71.22,71.24,71.1,71.14,340128.0,61.6919,61.7092,61.5879,61.6226,340128.0
2021-03-04 09:30:00,71.2,71.3,71.12,71.3,248709.0,61.6745,61.7612,61.6052,61.7612,248709.0
2021-03-04 09:35:00,71.3,71.36,71.3,71.34,73511.0,61.7612,61.8131,61.7612,61.7958,73511.0
2021-03-04 09:40:00,71.34,71.36,71.3,71.32,53138.0,61.7958,61.8131,61.7612,61.7785,53138.0
2021-03-04 09:45:00,71.33,71.33,71.09,71.09,109791.0,61.7872,61.7872,61.5793,61.5793,109791.0
2021-03-04 09:50:00,71.09,71.13,71.06,71.09,463710.0,61.5793,61.6139,61.5533,61.5793,463710.0
2021-03-04 09:55:00,71.11,71.13,71.02,71.07,2081129.0,61.5966,61.6139,61.5186,61.5619,2081129.0
2021-03-04 10:00:00,71.08,71.1,70.97,70.97,234984.0,61.5706,61.5879,61.4753,61.4753,234984.0
2021-03-04 10:05:00,70.97,71.0,70.89,70.89,368359.0,61.4753,61.5013,61.406,61.406,368359.0
2021-03-04 10:10:00,70.88,70.95,70.86,70.95,79665.0,61.3974,61.458,61.38,61.458,79665.0
2021-03-04 10:15:00,70.95,70.99,70.88,70.88,275095.0,61.458,61.4926,61.3974,61.3974,275095.0
2021-03-04 10:20:00,70.87,71.03,70.86,71.01,147126.0,61.3887,61.5273,61.38,61.51,147126.0
2021-03-04 10:25:00,71.0,71.05,70.94,71.03,55525.0,61.5013,61.5446,61.4493,61.5273,55525.0
2021-03-04 10:30:00,71.03,71.06,71.0,71.03,76837.0,61.5273,61.5533,61.5013,61.5273,76837.0
2021-03-04 10:35:00,71.04,71.15,71.03,71.14,214846.0,61.5359,61.6312,61.5273,61.6226,214846.0
2021-03-04 10:40:00,71.13,71.18,71.08,71.17,71034.0,61.6139,61.6572,61.5706,61.6486,71034.0
2021-03-04 10:45:00,71.17,71.23,71.17,71.18,51540.0,61.6486,61.7005,61.6486,61.6572,51540.0
2021-03-04 10:50:00,71.18,71.23,71.05,71.06,162590.0,61.6572,61.7005,61.5446,61.5533,162590.0
2021-03-04 10:55:00,71.07,71.26,71.06,71.21,268218.0,61.5619,61.7265,61.5533,61.6832,268218.0
2021-03-04 11:00:00,71.23,71.29,71.21,71.26,151971.0,61.7005,61.7525,61.6832,61.7265,151971.0
2021-03-04 11:05:00,71.27,71.29,71.17,71.22,328064.0,61.7352,61.7525,61.6486,61.6919,328064.0
2021-03-04 11:10:00,71.24,71.26,71.13,71.13,232710.0,61.7092,61.7265,61.6139,61.6139,232710.0
2021-03-04 11:15:00,71.13,71.24,71.13,71.21,60486.0,61.6139,61.7092,61.6139,61.6832,60486.0
2021-03-04 11:20:00,71.23,71.26,71.2,71.25,49273.0,61.7005,61.7265,61.6745,61.7179,49273.0
2021-03-04 11:25:00,71.24,71.27,71.2,71.27,484192.0,61.7092,61.7352,61.6745,61.7352,484192.0
2021-03-04 11:30:00,71.27,71.4,71.26,71.26,314241.0,61.7352,61.8478,61.7265,61.7265,314241.0
2021-03-04 11:35:00,71.27,71.38,71.26,71.38,94117.0,61.7352,61.8305,61.7265,61.8305,94117.0
2021-03-04 11:40:00,71.37,71.45,71.36,71.43,84964.0,61.8218,61.8911,61.8131,61.8738,84964.0
2021-03-04 11:45:00,71.42,71.46,71.41,71.45,83909.0,61.8651,61.8998,61.8564,61.8911,83909.0
2021-03-04 11:50:00,71.45,71.46,71.41,71.42,125378.0,61.8911,61.8998,61.8564,61.8651,125378.0
2021-03-04 11:55:00,71.41,71.41,71.35,71.35,107795.0,61.8564,61.8564,61.8045,61.8045,107795.0
2021-03-04 12:00:00,71.37,71.46,71.36,71.45,98094.0,61.8218,61.8998,61.8131,61.8911,98094.0
2021-03-04 12:05:00,71.45,71.47,71.39,71.47,61427.0,61.8911,61.9084,61.8391,61.9084,61427.0
2021-03-04 12:10:00,71.47,71.47,71.18,71.26,114122.0,61.9084,61.9084,61.6572,61.7265,114122.0
2021-03-04 12:15:00,71.26,71.44,71.24,71.3,90352.0,61.7265,61.8824,61.7092,61.7612,90352.0
2021-03-04 12:20:00,71.32,71.35,71.03,71.04,136459.0,61.7785,61.8045,61.5273,61.5359,136459.0
2021-03-04 12:25:00,71.04,71.05,70.86,70.99,175571.0,61.5359,61.5446,61.38,61.4926,175571.0
2021-03-04 12:30:00,70.98,70.99,70.81,70.83,146607.0,61.484,61.4926,61.3367,61.354,146607.0
2021-03-04 12:35:00,70.82,70.95,70.78,70.95,100590.0,61.3454,61.458,61.3107,61.458,100590.0
2021-03-04 12:40:00,70.94,71.04,70.87,70.87,98626.0,61.4493,61.5359,61.3887,61.3887,98626.0
2021-03-04 12:45:00,70.87,70.87,70.72,70.76,271395.0,61.3887,61.3887,61.2588,61.2934,271395.0
2021-03-04 12:50:00,70.78,70.83,70.65,70.66,174954.0,61.3107,61.354,61.1981,61.2068,174954.0
2021-03-04 12:55:00,70.66,70.67,70.55,70.62,111737.0,61.2068,61.2154,61.1115,61.1721,111737.0
2021-03-04 13:00:00,70.62,70.77,70.57,70.74,92771.0,61.1721,61.3021,61.1288,61.2761,92771.0
2021-03-04 13:05:00,70.76,70.76,70.53,70.57,163250.0,61.2934,61.2934,61.0942,61.1288,163250.0
2021-03-04 13:10:00,70.56,70.56,70.45,70.48,228531.0,61.1202,61.1202,61.0249,61.0509,228531.0
2021-03-04 13:15:00,70.47,70.58,70.43,70.55,92165.0,61.0422,61.1375,61.0076,61.1115,92165.0
2021-03-04 13:20:00,70.53,70.53,70.38,70.47,35548.0,61.0942,61.0942,60.9642,61.0422,35548.0
2021-03-04 13:25:00,70.46,70.57,70.39,70.57,110599.0,61.0335,61.1288,60.9729,61.1288,110599.0
2021-03-04 13:30:00,70.55,70.56,70.39,70.42,85195.0,61.1115,61.1202,60.9729,60.9989,85195.0
2021-03-04 13:35:00,70.45,70.58,70.44,70.54,172365.0,61.0249,61.1375,61.0162,61.1028,172365.0
2021-03-04 13:40:00,70.53,70.54,70.4,70.42,151209.0,61.0942,61.1028,60.9816,60.9989,151209.0
2021-03-04 13:45:00,70.42,70.43,70.24,70.24,155825.0,60.9989,61.0076,60.843,60.843,155825.0
2021-03-04 13:50:00,70.25,70.26,70.05,70.12,263797.0,60.8516,60.8603,60.6784,60.739,263797.0
2021-03-04 13:55:00,70.11,70.18,70.02,70.04,208264.0,60.7304,60.791,60.6524,60.6697,208264.0
2021-03-04 14:00:00,70.05,70.16,70.04,70.14,126858.0,60.6784,60.7737,60.6697,60.7564,126858.0
2021-03-04 14:05:00,70.14,70.33,70.11,70.31,310828.0,60.7564,60.9209,60.7304,60.9036,310828.0
2021-03-04 14:10:00,70.31,70.35,70.23,70.3,78683.0,60.9036,60.9383,60.8343,60.8949,78683.0
2021-03-04 14:15:00,70.29,70.36,70.22,70.34,133600.0,60.8863,60.9469,60.8257,60.9296,133600.0
2021-03-04 14:20:00,70.35,70.43,70.34,70.42,111049.0,60.9383,61.0076,60.9296,60.9989,111049.0
2021-03-04 14:25:00,70.41,70.51,70.41,70.46,90883.0,60.9902,61.0769,60.9902,61.0335,90883.0
2021-03-04 14:30:00,70.45,70.46,70.35,70.38,147403.0,61.0249,61.0335,60.9383,60.9642,147403.0
2021-03-04 14:35:00,70.38,70.39,70.27,70.34,58649.0,60.9642,60.9729,60.869,60.9296,58649.0
2021-03-04 14:40:00,70.33,70.5,70.31,70.49,98070.0,60.9209,61.0682,60.9036,61.0595,98070.0
2021-03-04 14:45:00,70.49,70.61,70.42,70.54,82525.0,61.0595,61.1635,60.9989,61.1028,82525.0
2021-03-04 14:50:00,70.55,70.59,70.48,70.58,111551.0,61.1115,61.1462,61.0509,61.1375,111551.0
2021-03-04 14:55:00,70.59,70.6,70.52,70.52,98832.0,61.1462,61.1548,61.0855,61.0855,98832.0
2021-03-04 15:00:00,70.52,70.55,70.42,70.42,99354.0,61.0855,61.1115,60.9989,60.9989,99354.0
2021-03-04 15:05:00,70.43,70.5,70.39,70.39,111247.0,61.0076,61.0682,60.9729,60.9729,111247.0
2021-03-04 15:10:00,70.38,70.4,70.29,70.37,214255.0,60.9642,60.9816,60.8863,60.9556,214255.0
2021-03-04 15:15:00,70.36,70.4,70.31,70.36,175861.0,60.9469,60.9816,60.9036,60.9469,175861.0
2021-03-04 15:20:00,70.34,70.35,70.25,70.28,225953.0,60.9296,60.9383,60.8516,60.8776,225953.0
2021-03-04 15:25:00,70.28,70.46,70.27,70.44,319562.0,60.8776,61.0335,60.869,61.0162,319562.0
2021-03-04 15:30:00,70.41,70.52,70.39,70.49,150794.0,60.9902,61.0855,60.9729,61.0595,150794.0
2021-03-04 15:35:00,70.48,70.51,70.35,70.39,109948.0,61.0509,61.0769,60.9383,60.9729,109948.0
2021-03-04 15:40:00,70.39,70.5,70.37,70.44,209994.0,60.9729,61.0682,60.9556,61.0162,209994.0
2021-03-04 15:45:00,70.44,70.5,70.38,70.42,245943.0,61.0162,61.0682,60.9642,60.9989,245943.0
2021-03-04 15:50:00,70.42,70.49,70.37,70.39,371963.0,60.9989,61.0595,60.9556,60.9729,371963.0
2021-03-04 15:55:00,70.39,70.45,70.31,70.42,806347.0,60.9729,61.0249,60.9036,60.9989,806347.0
2021-03-05 09:30:00,70.88,70.88,70.64,70.65,128133.0,61.3974,61.3974,61.1895,61.1981,128133.0
2021-03-05 09:35:00,70.61,70.68,70.49,70.5,56255.0,61.1635,61.2241,61.0595,61.0682,56255.0
2021-03-05 09:40:00,70.52,70.6,70.49,70.57,207482.0,61.0855,61.1548,61.0595,61.1288,207482.0
2021-03-05 09:45:00,70.6,70.67,70.48,70.49,78360.0,61.1548,61.2154,61.0509,61.0595,78360.0
2021-03-05 09:50:00,70.48,70.55,70.4,70.43,175837.0,61.0509,61.1115,60.9816,61.0076,175837.0
2021-03-05 09:55:00,70.44,70.47,70.32,70.45,161628.0,61.0162,61.0422,60.9123,61.0249,161628.0
2021-03-05 10:00:00,70.44,70.49,70.37,70.47,156742.0,61.0162,61.0595,60.9556,61.0422,156742.0
2021-03-05 10:05:00,70.48,70.65,70.46,70.56,287114.0,61.0509,61.1981,61.0335,61.1202,287114.0
2021-03-05 10:10:00,70.57,70.62,70.36,70.39,173415.0,61.1288,61.1721,60.9469,60.9729,173415.0
2021-03-05 10:15:00,70.4,70.5,70.36,70.44,433095.0,60.9816,61.0682,60.9469,61.0162,433095.0
2021-03-05 10:20:00,70.43,70.47,70.33,70.38,191380.0,61.0076,61.0422,60.9209,60.9642,191380.0
2021-03-05 10:25:00,70.38,70.53,70.34,70.34,196779.0,60.9642,61.0942,60.9296,60.9296,196779.0
2021-03-05 10:30:00,70.33,70.41,70.24,70.29,168147.0,60.9209,60.9902,60.843,60.8863,168147.0
2021-03-05 10:35:00,70.31,70.41,70.22,70.25,119699.0,60.9036,60.9902,60.8257,60.8516,119699.0
2021-03-05 10:40:00,70.23,70.31,70.2,70.24,68520.0,60.8343,60.9036,60.8083,60.843,68520.0
2021-03-05 10:45:00,70.24,70.36,70.17,70.33,93180.0,60.843,60.9469,60.7823,60.9209,93180.0
2021-03-05 10:50:00,70.33,70.39,70.29,70.36,89812.0,60.9209,60.9729,60.8863,60.9469,89812.0
2021-03-05 10:55:00,70.36,70.36,70.15,70.16,94070.0,60.9469,60.9469,60.765,60.7737,94070.0
2021-03-05 11:00:00,70.16,70.21,70.09,70.16,135131.0,60.7737,60.817,60.713,60.7737,135131.0
2021-03-05 11:05:00,70.13,70.18,70.06,70.07,82308.0,60.7477,60.791,60.6871,60.6957,82308.0
2021-03-05 11:10:00,70.08,70.18,70.07,70.08,131683.0,60.7044,60.791,60.6957,60.7044,131683.0
2021-03-05 11:15:00,70.08,70.13,70.05,70.09,101998.0,60.7044,60.7477,60.6784,60.713,101998.0
2021-03-05 11:20:00,70.09,70.14,70.03,70.04,163697.0,60.713,60.7564,60.6611,60.6697,163697.0
2021-03-05 11:25:00,70.02,70.04,69.84,69.9,194103.0,60.6524,60.6697,60.4965,60.5485,194103.0
2021-03-05 11:30:00,69.9,70.06,69.89,69.92,230711.0,60.5485,60.6871,60.5398,60.5658,230711.0
2021-03-05 11:35:00,69.93,70.15,69.93,70.1,94204.0,60.5744,60.765,60.5744,60.7217,94204.0
2021-03-05 11:40:00,70.09,70.15,69.96,70.14,79537.0,60.713,60.765,60.6004,60.7564,79537.0
2021-03-05 11:45:00,70.14,70.16,70.01,70.04,61829.0,60.7564,60.7737,60.6437,60.6697,61829.0
2021-03-05 11:50:00,70.03,70.1,69.98,69.99,68130.0,60.6611,60.7217,60.6178,60.6264,68130.0
2021-03-05 11:55:00,70.01,70.22,69.98,70.21,174487.0,60.6437,60.8257,60.6178,60.817,174487.0
2021-03-05 12:00:00,70.21,70.26,70.18,70.24,98584.0,60.817,60.8603,60.791,60.843,98584.0
2021-03-05 12:05:00,70.24,70.24,70.16,70.17,115873.0,60.843,60.843,60.7737,60.7823,115873.0
2021-03-05 12:10:00,70.17,70.23,70.16,70.2,56790.0,60.7823,60.8343,60.7737,60.8083,56790.0
2021-03-05 12:15:00,70.2,70.31,70.2,70.27,63134.0,60.8083,60.9036,60.8083,60.869,63134.0
2021-03-05 12:20:00,70.27,70.39,70.24,70.39,38547.0,60.869,60.9729,60.843,60.9729,38547.0
2021-03-05 12:25:00,70.39,70.43,70.36,70.41,61983.0,60.9729,61.0076,60.9469,60.9902,61983.0
2021-03-05 12:30:00,70.4,70.47,70.39,70.42,92948.0,60.9816,61.0422,60.9729,60.9989,92948.0
2021-03-05 12:35:00,70.41,70.44,70.34,70.4,114076.0,60.9902,61.0162,60.9296,60.9816,114076.0
2021-03-05 12:40:00,70.42,70.51,70.39,70.5,69452.0,60.9989,61.0769,60.9729,61.0682,69452.0
2021-03-05 12:45:00,70.49,70.55,70.47,70.49,87024.0,61.0595,61.1115,61.0422,61.0595,87024.0
2021-03-05 12:50:00,70.49,70.51,70.43,70.46,76170.0,61.0595,61.0769,61.0076,61.0335,76170.0
2021-03-05 12:55:00,70.44,70.51,70.43,70.46,64376.0,61.0162,61.0769,61.0076,61.0335,64376.0
2021-03-05 13:00:00,70.47,70.54,70.36,70.36,105095.0,61.0422,61.1028,60.9469,60.9469,105095.0
2021-03-05 13:05:00,70.36,70.52,70.35,70.5,78131.0,60.9469,61.0855,60.9383,61.0682,78131.0
2021-03-05 13:10:00,70.49,70.52,70.43,70.51,105513.0,61.0595,61.0855,61.0076,61.0769,105513.0
2021-03-05 13:15:00,70.5,70.62,70.48,70.61,145043.0,61.0682,61.1721,61.0509,61.1635,145043.0
2021-03-05 13:20:00,70.6,70.61,70.56,70.6,79223.0,61.1548,61.1635,61.1202,61.1548,79223.0
2021-03-05 13:25:00,70.6,70.62,70.54,70.59,116724.0,61.1548,61.1721,61.1028,61.1462,116724.0
2021-03-05 13:30:00,70.6,70.63,70.55,70.62,105403.0,61.1548,61.1808,61.1115,61.1721,105403.0
2021-03-05 13:35:00,70.62,70.66,70.58,70.64,109805.0,61.1721,61.2068,61.1375,61.1895,109805.0
2021-03-05 13:40:00,70.65,70.71,70.62,70.62,75552.0,61.1981,61.2501,61.1721,61.1721,75552.0
2021-03-05 13:45:00,70.62,70.66,70.61,70.64,49383.0,61.1721,61.2068,61.1635,61.1895,49383.0
2021-03-05 13:50:00,70.65,70.69,70.54,70.56,110127.0,61.1981,61.2328,61.1028,61.1202,110127.0
2021-03-05 13:55:00,70.57,70.61,70.55,70.6,42011.0,61.1288,61.1635,61.1115,61.1548,42011.0
2021-03-05 14:00:00,70.61,70.64,70.56,70.58,98392.0,61.1635,61.1895,61.1202,61.1375,98392.0
2021-03-05 14:05:00,70.57,70.58,70.51,70.53,88353.0,61.1288,61.1375,61.0769,61.0942,88353.0
2021-03-05 14:10:00,70.54,70.57,70.52,70.57,173124.0,61.1028,61.1288,61.0855,61.1288,173124.0
2021-03-05 14:15:00,70.58,70.61,70.47,70.49,103825.0,61.1375,61.1635,61.0422,61.0595,103825.0
2021-03-05 14:20:00,70.5,70.55,70.48,70.54,77776.0,61.0682,61.1115,61.0509,61.1028,77776.0
2021-03-05 14:25:00,70.56,70.62,70.54,70.61,87246.0,61.1202,61.1721,61.1028,61.1635,87246.0
2021-03-05 14:30:00,70.62,70.7,70.62,70.7,122836.0,61.1721,61.2414,61.1721,61.2414,122836.0
2021-03-05 14:35:00,70.7,70.71,70.67,70.68,48787.0,61.2414,61.2501,61.2154,61.2241,48787.0
2021-03-05 14:40:00,70.68,70.69,70.62,70.65,68702.0,61.2241,61.2328,61.1721,61.1981,68702.0
2021-03-05 14:45:00,70.65,70.7,70.62,70.69,57148.0,61.1981,61.2414,61.1721,61.2328,57148.0
2021-03-05 14:50:00,70.7,70.74,70.68,70.74,110670.0,61.2414,61.2761,61.2241,61.2761,110670.0
2021-03-05 14:55:00,70.74,70.79,70.73,70.77,49303.0,61.2761,61.3194,61.2674,61.3021,49303.0
2021-03-05 15:00:00,70.77,70.81,70.76,70.81,96255.0,61.3021,61.3367,61.2934,61.3367,96255.0
2021-03-05 15:05:00,70.81,70.82,70.76,70.77,52169.0,61.3367,61.3454,61.2934,61.3021,52169.0
2021-03-05 15:10:00,70.78,70.79,70.73,70.78,82076.0,61.3107,61.3194,61.2674,61.3107,82076.0
2021-03-05 15:15:00,70.79,70.84,70.75,70.8,157842.0,61.3194,61.3627,61.2847,61.3281,157842.0
2021-03-05 15:20:00,70.8,70.86,70.79,70.85,168043.0,61.3281,61.38,61.3194,61.3714,168043.0
2021-03-05 15:25:00,70.84,70.88,70.8,70.84,70276.0,61.3627,61.3974,61.3281,61.3627,70276.0
2021-03-05 15:30:00,70.84,70.87,70.81,70.86,69940.0,61.3627,61.3887,61.3367,61.38,69940.0
2021-03-05 15:35:00,70.86,70.92,70.85,70.92,90597.0,61.38,61.432,61.3714,61.432,90597.0
2021-03-05 15:40:00,70.92,70.93,70.85,70.88,96815.0,61.432,61.4407,61.3714,61.3974,96815.0
2021-03-05 15:45:00,70.88,70.92,70.82,70.92,201568.0,61.3974,61.432,61.3454,61.432,201568.0
2021-03-05 15:50:00,70.92,70.97,70.9,70.92,284187.0,61.432,61.4753,61.4147,61.432,284187.0
2021-03-05 15:55:00,70.93,70.93,70.86,70.89,1125790.0,61.4407,61.4407,61.38,61.406,1125790.0
2021-03-08 09:30:00,70.53,70.6,70.41,70.41,85659.0,61.0942,61.1548,60.9902,60.9902,85659.0
2021-03-08 09:35:00,70.41,70.69,70.4,70.68,228496.0,60.9902,61.2328,60.9816,61.2241,228496.0
2021-03-08 09:40:00,70.69,70.83,70.69,70.8,48512.0,61.2328,61.354,61.2328,61.3281,48512.0
2021-03-08 09:45:00,70.81,70.85,70.72,70.72,112030.0,61.3367,61.3714,61.2588,61.2588,112030.0
2021-03-08 09:50:00,70.71,70.77,70.65,70.72,313896.0,61.2501,61.3021,61.1981,61.2588,313896.0
2021-03-08 09:55:00,70.74,70.81,70.57,70.63,420220.0,61.2761,61.3367,61.1288,61.1808,420220.0
2021-03-08 10:00:00,70.64,70.73,70.58,70.67,232074.0,61.1895,61.2674,61.1375,61.2154,232074.0
2021-03-08 10:05:00,70.66,70.82,70.65,70.81,124910.0,61.2068,61.3454,61.1981,61.3367,124910.0
2021-03-08 10:10:00,70.82,70.86,70.75,70.85,240949.0,61.3454,61.38,61.2847,61.3714,240949.0
2021-03-08 10:15:00,70.86,70.94,70.81,70.93,870273.0,61.38,61.4493,61.3367,61.4407,870273.0
2021-03-08 10:20:00,70.93,71.0,70.84,70.87,625070.0,61.4407,61.5013,61.3627,61.3887,625070.0
2021-03-08 10:25:00,70.87,70.97,70.87,70.94,323697.0,61.3887,61.4753,61.3887,61.4493,323697.0
2021-03-08 10:30:00,70.95,71.0,70.94,70.99,122505.0,61.458,61.5013,61.4493,61.4926,122505.0
2021-03-08 10:35:00,71.0,71.02,70.92,70.95,128395.0,61.5013,61.5186,61.432,61.458,128395.0
2021-03-08 10:40:00,70.95,71.05,70.94,70.98,73110.0,61.458,61.5446,61.4493,61.484,73110.0
2021-03-08 10:45:00,70.99,71.01,70.88,70.91,121859.0,61.4926,61.51,61.3974,61.4233,121859.0
2021-03-08 10:50:00,70.93,70.98,70.88,70.89,108241.0,61.4407,61.484,61.3974,61.406,108241.0
2021-03-08 10:55:00,70.9,70.97,70.88,70.9,187358.0,61.4147,61.4753,61.3974,61.4147,187358.0
2021-03-08 11:00:00,70.9,70.96,70.9,70.9,141528.0,61.4147,61.4667,61.4147,61.4147,141528.0
2021-03-08 11:05:00,70.9,70.94,70.87,70.91,178201.0,61.4147,61.4493,61.3887,61.4233,178201.0
2021-03-08 11:10:00,70.91,70.91,70.85,70.87,51871.0,61.4233,61.4233,61.3714,61.3887,51871.0
2021-03-08 11:15:00,70.87,70.91,70.86,70.9,290854.0,61.3887,61.4233,61.38,61.4147,290854.0
2021-03-08 11:20:00,70.91,71.0,70.9,70.98,356691.0,61.4233,61.5013,61.4147,61.484,356691.0
2021-03-08 11:25:00,70.98,71.0,70.95,70.98,208564.0,61.484,61.5013,61.458,61.484,208564.0
2021-03-08 11:30:00,70.98,70.99,70.87,70.9,211716.0,61.484,61.4926,61.3887,61.4147,211716.0
2021-03-08 11:35:00,70.91,70.92,70.83,70.86,147517.0,61.4233,61.432,61.354,61.38,147517.0
2021-03-08 11:40:00,70.86,70.91,70.8,70.8,49451.0,61.38,61.4233,61.3281,61.3281,49451.0
2021-03-08 11:45:00,70.78,70.83,70.76,70.82,70038.0,61.3107,61.354,61.2934,61.3454,70038.0
2021-03-08 11:50:00,70.81,70.83,70.75,70.79,39335.0,61.3367,61.354,61.2847,61.3194,39335.0
2021-03-08 11:55:00,70.79,70.84,70.75,70.75,107363.0,61.3194,61.3627,61.2847,61.2847,107363.0
2021-03-08 12:00:00,70.76,70.81,70.76,70.77,256191.0,61.2934,61.3367,61.2934,61.3021,256191.0
2021-03-08 12:05:00,70.77,70.83,70.76,70.82,71861.0,61.3021,61.354,61.2934,61.3454,71861.0
2021-03-08 12:10:00,70.83,70.84,70.78,70.8,52696.0,61.354,61.3627,61.3107,61.3281,52696.0
2021-03-08 12:15:00,70.8,70.88,70.77,70.83,52340.0,61.3281,61.3974,61.3021,61.354,52340.0
2021-03-08 12:20:00,70.83,70.96,70.83,70.96,36122.0,61.354,61.4667,61.354,61.4667,36122.0
2021-03-08 12:25:00,70.95,70.99,70.95,70.98,56480.0,61.458,61.4926,61.458,61.484,56480.0
2021-03-08 12:30:00,70.98,71.02,70.96,71.0,60220.0,61.484,61.5186,61.4667,61.5013,60220.0
2021-03-08 12:35:00,71.0,71.03,70.98,70.98,59298.0,61.5013,61.5273,61.484,61.484,59298.0
2021-03-08 12:40:00,70.98,71.03,70.98,70.99,75182.0,61.484,61.5273,61.484,61.4926,75182.0
2021-03-08 12:45:00,71.0,71.07,70.99,71.05,86189.0,61.5013,61.5619,61.4926,61.5446,86189.0
2021-03-08 12:50:00,71.05,71.08,71.01,71.02,125431.0,61.5446,61.5706,61.51,61.5186,125431.0
2021-03-08 12:55:00,71.02,71.02,70.97,70.98,90534.0,61.5186,61.5186,61.4753,61.484,90534.0
2021-03-08 13:00:00,70.98,71.02,70.98,71.01,83751.0,61.484,61.5186,61.484,61.51,83751.0
2021-03-08 13:05:00,71.02,71.07,71.02,71.05,90753.0,61.5186,61.5619,61.5186,61.5446,90753.0
2021-03-08 13:10:00,71.05,71.08,71.0,71.07,77398.0,61.5446,61.5706,61.5013,61.5619,77398.0
2021-03-08 13:15:00,71.06,71.1,71.06,71.07,30829.0,61.5533,61.5879,61.5533,61.5619,30829.0
2021-03-08 13:20:00,71.08,71.09,71.05,71.06,46549.0,61.5706,61.5793,61.5446,61.5533,46549.0
2021-03-08 13:25:00,71.06,71.08,71.04,71.06,23793.0,61.5533,61.5706,61.5359,61.5533,23793.0
2021-03-08 13:30:00,71.07,71.08,70.99,71.02,67237.0,61.5619,61.5706,61.4926,61.5186,67237.0
2021-03-08 13:35:00,71.02,71.05,70.99,71.01,59247.0,61.5186,61.5446,61.4926,61.51,59247.0
2021-03-08 13:40:00,71.0,71.02,70.96,70.96,124270.0,61.5013,61.5186,61.4667,61.4667,124270.0
2021-03-08 13:45:00,70.96,70.97,70.86,70.87,53447.0,61.4667,61.4753,61.38,61.3887,53447.0
2021-03-08 13:50:00,70.87,70.87,70.78,70.83,122279.0,61.3887,61.3887,61.3107,61.354,122279.0
2021-03-08 13:55:00,70.82,70.83,70.75,70.77,66030.0,61.3454,61.354,61.2847,61.3021,66030.0
2021-03-08 14:00:00,70.76,70.8,70.75,70.8,101642.0,61.2934,61.3281,61.2847,61.3281,101642.0
2021-03-08 14:05:00,70.79,70.88,70.78,70.86,148838.0,61.3194,61.3974,61.3107,61.38,148838.0
2021-03-08 14:10:00,70.86,70.9,70.84,70.89,100344.0,61.38,61.4147,61.3627,61.406,100344.0
2021-03-08 14:15:00,70.89,70.92,70.84,70.86,46288.0,61.406,61.432,61.3627,61.38,46288.0
2021-03-08 14:20:00,70.86,70.89,70.83,70.89,143272.0,61.38,61.406,61.354,61.406,143272.0
2021-03-08 14:25:00,70.89,70.94,70.88,70.93,74155.0,61.406,61.4493,61.3974,61.4407,74155.0
2021-03-08 14:30:00,70.93,70.96,70.9,70.9,46225.0,61.4407,61.4667,61.4147,61.4147,46225.0
2021-03-08 14:35:00,70.9,70.93,70.87,70.87,69652.0,61.4147,61.4407,61.3887,61.3887,69652.0
2021-03-08 14:40:00,70.88,70.9,70.76,70.77,85459.0,61.3974,61.4147,61.2934,61.3021,85459.0
2021-03-08 14:45:00,70.77,70.78,70.72,70.72,124552.0,61.3021,61.3107,61.2588,61.2588,124552.0
2021-03-08 14:50:00,70.73,70.78,70.7,70.75,163195.0,61.2674,61.3107,61.2414,61.2847,163195.0
2021-03-08 14:55:00,70.76,70.79,70.75,70.78,43507.0,61.2934,61.3194,61.2847,61.3107,43507.0
2021-03-08 15:00:00,70.78,70.78,70.65,70.67,69489.0,61.3107,61.3107,61.1981,61.2154,69489.0
2021-03-08 15:05:00,70.66,70.69,70.63,70.66,37423.0,61.2068,61.2328,61.1808,61.2068,37423.0
2021-03-08 15:10:00,70.66,70.69,70.64,70.69,41304.0,61.2068,61.2328,61.1895,61.2328,41304.0
2021-03-08 15:15:00,70.69,70.69,70.55,70.57,112174.0,61.2328,61.2328,61.1115,61.1288,112174.0
2021-03-08 15:20:00,70.58,70.66,70.58,70.64,61727.0,61.1375,61.2068,61.1375,61.1895,61727.0
2021-03-08 15:25:00,70.64,70.66,70.61,70.62,119770.0,61.1895,61.2068,61.1635,61.1721,119770.0
2021-03-08 15:30:00,70.63,70.72,70.62,70.68,174533.0,61.1808,61.2588,61.1721,61.2241,174533.0
2021-03-08 15:35:00,70.69,70.72,70.68,70.7,100258.0,61.2328,61.2588,61.2241,61.2414,100258.0
2021-03-08 15:40:00,70.7,70.72,70.67,70.7,145213.0,61.2414,61.2588,61.2154,61.2414,145213.0
2021-03-08 15:45:00,70.7,70.72,70.62,70.66,126147.0,61.2414,61.2588,61.1721,61.2068,126147.0
2021-03-08 15:50:00,70.66,70.69,70.63,70.64,271405.0,61.2068,61.2328,61.1808,61.1895,271405.0
2021-03-08 15:55:00,70.64,70.64,70.58,70.6,244917.0,61.1895,61.1895,61.1375,61.1548,244917.0
2021-03-09 09:30:00,71.36,71.45,71.34,71.45,321419.0,61.8131,61.8911,61.7958,61.8911,321419.0
2021-03-09 09:35:00,71.45,71.48,71.42,71.44,185103.0,61.8911,61.9171,61.8651,61.8824,185103.0
2021-03-09 09:40:00,71.44,71.44,71.3,71.4,170816.0,61.8824,61.8824,61.7612,61.8478,170816.0
2021-03-09 09:45:00,71.37,71.43,71.36,71.4,321999.0,61.8218,61.8738,61.8131,61.8478,321999.0
2021-03-09 09:50:00,71.4,71.46,71.36,71.45,137888.0,61.8478,61.8998,61.8131,61.8911,137888.0
2021-03-09 09:55:00,71.46,71.5,71.44,71.45,145000.0,61.8998,61.9344,61.8824,61.8911,145000.0
2021-03-09 10:00:00,71.45,71.52,71.42,71.46,125192.0,61.8911,61.9517,61.8651,61.8998,125192.0
2021-03-09 10:05:00,71.47,71.53,71.45,71.46,836260.0,61.9084,61.9604,61.8911,61.8998,836260.0
2021-03-09 10:10:00,71.46,71.48,71.4,71.4,390085.0,61.8998,61.9171,61.8478,61.8478,390085.0
2021-03-09 10:15:00,71.41,71.47,71.41,71.46,113224.0,61.8564,61.9084,61.8564,61.8998,113224.0
2021-03-09 10:20:00,71.47,71.51,71.42,71.45,246598.0,61.9084,61.9431,61.8651,61.8911,246598.0
2021-03-09 10:25:00,71.46,71.53,71.46,71.49,96319.0,61.8998,61.9604,61.8998,61.9257,96319.0
2021-03-09 10:30:00,71.5,71.52,71.46,71.52,112247.0,61.9344,61.9517,61.8998,61.9517,112247.0
2021-03-09 10:35:00,71.51,71.55,71.5,71.51,76240.0,61.9431,61.9777,61.9344,61.9431,76240.0
2021-03-09 10:40:00,71.5,71.53,71.48,71.5,47433.0,61.9344,61.9604,61.9171,61.9344,47433.0
2021-03-09 10:45:00,71.5,71.52,71.43,71.44,87030.0,61.9344,61.9517,61.8738,61.8824,87030.0
2021-03-09 10:50:00,71.45,71.48,71.42,71.43,70444.0,61.8911,61.9171,61.8651,61.8738,70444.0
2021-03-09 10:55:00,71.42,71.47,71.42,71.47,43460.0,61.8651,61.9084,61.8651,61.9084,43460.0
2021-03-09 11:00:00,71.47,71.5,71.42,71.5,54332.0,61.9084,61.9344,61.8651,61.9344,54332.0
2021-03-09 11:05:00,71.5,71.52,71.48,71.51,53919.0,61.9344,61.9517,61.9171,61.9431,53919.0
2021-03-09 11:10:00,71.51,71.54,71.48,71.53,56699.0,61.9431,61.9691,61.9171,61.9604,56699.0
2021-03-09 11:15:00,71.52,71.55,71.52,71.55,49882.0,61.9517,61.9777,61.9517,61.9777,49882.0
2021-03-09 11:20:00,71.55,71.58,71.55,71.56,115009.0,61.9777,62.0037,61.9777,61.9864,115009.0
2021-03-09 11:25:00,71.56,71.6,71.54,71.54,208510.0,61.9864,62.021,61.9691,61.9691,208510.0
2021-03-09 11:30:00,71.55,71.56,71.46,71.48,210585.0,61.9777,61.9864,61.8998,61.9171,210585.0
2021-03-09 11:35:00,71.47,71.54,71.46,71.53,31321.0,61.9084,61.9691,61.8998,61.9604,31321.0
2021-03-09 11:40:00,71.53,71.59,71.53,71.56,59498.0,61.9604,62.0124,61.9604,61.9864,59498.0
2021-03-09 11:45:00,71.55,71.56,71.53,71.54,92187.0,61.9777,61.9864,61.9604,61.9691,92187.0
2021-03-09 11:50:00,71.53,71.58,71.53,71.57,73907.0,61.9604,62.0037,61.9604,61.995,73907.0
2021-03-09 11:55:00,71.58,71.62,71.57,71.59,96055.0,62.0037,62.0384,61.995,62.0124,96055.0
2021-03-09 12:00:00,71.59,71.61,71.58,71.59,29135.0,62.0124,62.0297,62.0037,62.0124,29135.0
2021-03-09 12:05:00,71.59,71.62,71.58,71.62,70272.0,62.0124,62.0384,62.0037,62.0384,70272.0
2021-03-09 12:10:00,71.62,71.64,71.62,71.64,56161.0,62.0384,62.0557,62.0384,62.0557,56161.0
2021-03-09 12:15:00,71.64,71.65,71.6,71.6,71349.0,62.0557,62.0643,62.021,62.021,71349.0
2021-03-09 12:20:00,71.6,71.64,71.57,71.63,47582.0,62.021,62.0557,61.995,62.047,47582.0
2021-03-09 12:25:00,71.62,71.65,71.62,71.64,509283.0,62.0384,62.0643,62.0384,62.0557,509283.0
2021-03-09 12:30:00,71.64,71.67,71.63,71.66,75997.0,62.0557,62.0817,62.047,62.073,75997.0
2021-03-09 12:35:00,71.66,71.68,71.66,71.67,80314.0,62.073,62.0903,62.073,62.0817,80314.0
2021-03-09 12:40:00,71.67,71.69,71.66,71.68,52839.0,62.0817,62.099,62.073,62.0903,52839.0
2021-03-09 12:45:00,71.69,71.69,71.65,71.67,78141.0,62.099,62.099,62.0643,62.0817,78141.0
2021-03-09 12:50:00,71.66,71.66,71.62,71.63,20853.0,62.073,62.073,62.0384,62.047,20853.0
2021-03-09 12:55:00,71.63,71.63,71.59,71.62,23138.0,62.047,62.047,62.0124,62.0384,23138.0
2021-03-09 13:00:00,71.63,71.73,71.62,71.7,45978.0,62.047,62.1336,62.0384,62.1077,45978.0
2021-03-09 13:05:00,71.69,71.7,71.66,71.69,24939.0,62.099,62.1077,62.073,62.099,24939.0
2021-03-09 13:10:00,71.68,71.73,71.66,71.72,48832.0,62.0903,62.1336,62.073,62.125,48832.0
2021-03-09 13:15:00,71.73,71.73,71.65,71.66,34310.0,62.1336,62.1336,62.0643,62.073,34310.0
2021-03-09 13:20:00,71.67,71.7,71.66,71.67,35260.0,62.0817,62.1077,62.073,62.0817,35260.0
2021-03-09 13:25:00,71.67,71.67,71.64,71.66,67979.0,62.0817,62.0817,62.0557,62.073,67979.0
2021-03-09 13:30:00,71.66,71.68,71.64,71.66,48862.0,62.073,62.0903,62.0557,62.073,48862.0
2021-03-09 13:35:00,71.66,71.7,71.65,71.69,32009.0,62.073,62.1077,62.0643,62.099,32009.0
2021-03-09 13:40:00,71.69,71.71,71.69,71.7,58483.0,62.099,62.1163,62.099,62.1077,58483.0
2021-03-09 13:45:00,71.7,71.71,71.69,71.7,35844.0,62.1077,62.1163,62.099,62.1077,35844.0
2021-03-09 13:50:00,71.7,71.71,71.67,71.69,59590.0,62.1077,62.1163,62.0817,62.099,59590.0
2021-03-09 13:55:00,71.68,71.71,71.67,71.7,65895.0,62.0903,62.1163,62.0817,62.1077,65895.0
2021-03-09 14:00:00,71.7,71.73,71.69,71.72,72661.0,62.1077,62.1336,62.099,62.125,72661.0
2021-03-09 14:05:00,71.72,71.74,71.7,71.72,102143.0,62.125,62.1423,62.1077,62.125,102143.0
2021-03-09 14:10:00,71.72,71.73,71.7,71.73,49063.0,62.125,62.1336,62.1077,62.1336,49063.0
2021-03-09 14:15:00,71.72,71.72,71.67,71.67,54658.0,62.125,62.125,62.0817,62.0817,54658.0
2021-03-09 14:20:00,71.68,71.69,71.64,71.65,53677.0,62.0903,62.099,62.0557,62.0643,53677.0
2021-03-09 14:25:00,71.65,71.66,71.63,71.63,49897.0,62.0643,62.073,62.047,62.047,49897.0
2021-03-09 14:30:00,71.64,71.69,71.64,71.68,116828.0,62.0557,62.099,62.0557,62.0903,116828.0
2021-03-09 14:35:00,71.68,71.71,71.67,71.7,33605.0,62.0903,62.1163,62.0817,62.1077,33605.0
2021-03-09 14:40:00,71.7,71.72,71.69,71.7,355935.0,62.1077,62.125,62.099,62.1077,355935.0
2021-03-09 14:45:00,71.71,71.71,71.67,71.69,34499.0,62.1163,62.1163,62.0817,62.099,34499.0
2021-03-09 14:50:00,71.69,71.72,71.68,71.69,31855.0,62.099,62.125,62.0903,62.099,31855.0
2021-03-09 14:55:00,71.69,71.71,71.65,71.67,80320.0,62.099,62.1163,62.0643,62.0817,80320.0
2021-03-09 15:00:00,71.67,71.71,71.66,71.7,68032.0,62.0817,62.1163,62.073,62.1077,68032.0
2021-03-09 15:05:00,71.7,71.73,71.69,71.71,52683.0,62.1077,62.1336,62.099,62.1163,52683.0
2021-03-09 15:10:00,71.72,71.74,71.71,71.72,97691.0,62.125,62.1423,62.1163,62.125,97691.0
2021-03-09 15:15:00,71.73,71.73,71.7,71.72,50293.0,62.1336,62.1336,62.1077,62.125,50293.0
2021-03-09 15:20:00,71.73,71.73,71.7,71.72,158577.0,62.1336,62.1336,62.1077,62.125,158577.0
2021-03-09 15:25:00,71.72,71.72,71.69,71.7,77527.0,62.125,62.125,62.099,62.1077,77527.0
2021-03-09 15:30:00,71.7,71.7,71.68,71.68,81498.0,62.1077,62.1077,62.0903,62.0903,81498.0
2021-03-09 15:35:00,71.69,71.69,71.63,71.67,175217.0,62.099,62.099,62.047,62.0817,175217.0
2021-03-09 15:40:00,71.67,71.68,71.62,71.65,169261.0,62.0817,62.0903,62.0384,62.0643,169261.0
2021-03-09 15:45:00,71.65,71.67,71.6,71.62,123535.0,62.0643,62.0817,62.021,62.0384,123535.0
2021-03-09 15:50:00,71.61,71.63,71.57,71.63,236265.0,62.0297,62.047,61.995,62.047,236265.0
2021-03-09 15:55:00,71.62,71.63,71.57,71.58,537555.0,62.0384,62.047,61.995,62.0037,537555.0
2021-03-10 09:30:00,71.88,71.89,71.76,71.78,233051.0,62.2636,62.2722,62.1596,62.1769,233051.0
2021-03-10 09:35:00,71.78,71.83,71.75,71.77,114367.0,62.1769,62.2203,62.151,62.1683,114367.0
2021-03-10 09:40:00,71.77,71.88,71.74,71.86,154033.0,62.1683,62.2636,62.1423,62.2462,154033.0
2021-03-10 09:45:00,71.86,71.89,71.8,71.82,113459.0,62.2462,62.2722,62.1943,62.2116,113459.0
2021-03-10 09:50:00,71.82,71.9,71.82,71.89,205769.0,62.2116,62.2809,62.2116,62.2722,205769.0
2021-03-10 09:55:00,71.9,71.92,71.8,71.81,84930.0,62.2809,62.2982,62.1943,62.2029,84930.0
2021-03-10 10:00:00,71.83,71.88,71.79,71.86,106075.0,62.2203,62.2636,62.1856,62.2462,106075.0
2021-03-10 10:05:00,71.86,71.91,71.82,71.83,310747.0,62.2462,62.2896,62.2116,62.2203,310747.0
2021-03-10 10:10:00,71.83,71.88,71.72,71.73,61337.0,62.2203,62.2636,62.125,62.1336,61337.0
2021-03-10 10:15:00,71.73,71.77,71.72,71.74,28880.0,62.1336,62.1683,62.125,62.1423,28880.0
2021-03-10 10:20:00,71.74,71.75,71.65,71.68,39892.0,62.1423,62.151,62.0643,62.0903,39892.0
2021-03-10 10:25:00,71.68,71.69,71.55,71.55,70035.0,62.0903,62.099,61.9777,61.9777,70035.0
2021-03-10 10:30:00,71.55,71.67,71.55,71.67,51636.0,61.9777,62.0817,61.9777,62.0817,51636.0
2021-03-10 10:35:00,71.67,71.68,71.59,71.59,74629.0,62.0817,62.0903,62.0124,62.0124,74629.0
2021-03-10 10:40:00,71.59,71.68,71.57,71.68,36757.0,62.0124,62.0903,61.995,62.0903,36757.0
2021-03-10 10:45:00,71.68,71.73,71.67,71.71,200472.0,62.0903,62.1336,62.0817,62.1163,200472.0
2021-03-10 10:50:00,71.71,71.71,71.61,71.68,79409.0,62.1163,62.1163,62.0297,62.0903,79409.0
2021-03-10 10:55:00,71.68,71.72,71.66,71.71,43720.0,62.0903,62.125,62.073,62.1163,43720.0
2021-03-10 11:00:00,71.71,71.76,71.69,71.73,70564.0,62.1163,62.1596,62.099,62.1336,70564.0
2021-03-10 11:05:00,71.73,71.74,71.68,71.68,262857.0,62.1336,62.1423,62.0903,62.0903,262857.0
2021-03-10 11:10:00,71.67,71.75,71.66,71.73,91190.0,62.0817,62.151,62.073,62.1336,91190.0
2021-03-10 11:15:00,71.73,71.73,71.64,71.67,60821.0,62.1336,62.1336,62.0557,62.0817,60821.0
2021-03-10 11:20:00,71.67,71.7,71.64,71.65,146249.0,62.0817,62.1077,62.0557,62.0643,146249.0
2021-03-10 11:25:00,71.66,71.73,71.65,71.72,106174.0,62.073,62.1336,62.0643,62.125,106174.0
2021-03-10 11:30:00,71.72,71.73,71.66,71.69,82308.0,62.125,62.1336,62.073,62.099,82308.0
2021-03-10 11:35:00,71.69,71.71,71.67,71.71,67353.0,62.099,62.1163,62.0817,62.1163,67353.0
2021-03-10 11:40:00,71.71,71.71,71.58,71.58,60808.0,62.1163,62.1163,62.0037,62.0037,60808.0
2021-03-10 11:45:00,71.59,71.68,71.58,71.67,31621.0,62.0124,62.0903,62.0037,62.0817,31621.0
2021-03-10 11:50:00,71.68,71.75,71.68,71.75,34452.0,62.0903,62.151,62.0903,62.151,34452.0
2021-03-10 11:55:00,71.76,71.78,71.74,71.76,75696.0,62.1596,62.1769,62.1423,62.1596,75696.0
2021-03-10 12:00:00,71.76,71.78,71.73,71.77,26052.0,62.1596,62.1769,62.1336,62.1683,26052.0
2021-03-10 12:05:00,71.76,71.77,71.73,71.73,24396.0,62.1596,62.1683,62.1336,62.1336,24396.0
2021-03-10 12:10:00,71.73,71.77,71.73,71.76,25269.0,62.1336,62.1683,62.1336,62.1596,25269.0
2021-03-10 12:15:00,71.75,71.79,71.73,71.75,36799.0,62.151,62.1856,62.1336,62.151,36799.0
2021-03-10 12:20:00,71.74,71.76,71.72,71.75,39595.0,62.1423,62.1596,62.125,62.151,39595.0
2021-03-10 12:25:00,71.75,71.76,71.7,71.72,20062.0,62.151,62.1596,62.1077,62.125,20062.0
2021-03-10 12:30:00,71.71,71.77,71.71,71.76,41997.0,62.1163,62.1683,62.1163,62.1596,41997.0
2021-03-10 12:35:00,71.77,71.77,71.69,71.7,52258.0,62.1683,62.1683,62.099,62.1077,52258.0
2021-03-10 12:40:00,71.7,71.77,71.69,71.76,73216.0,62.1077,62.1683,62.099,62.1596,73216.0
2021-03-10 12:45:00,71.77,71.84,71.77,71.83,31722.0,62.1683,62.2289,62.1683,62.2203,31722.0
2021-03-10 12:50:00,71.83,71.83,71.8,71.81,47793.0,62.2203,62.2203,62.1943,62.2029,47793.0
2021-03-10 12:55:00,71.81,71.82,71.78,71.8,25467.0,62.2029,62.2116,62.1769,62.1943,25467.0
2021-03-10 13:00:00,71.8,71.82,71.66,71.81,146233.0,62.1943,62.2116,62.073,62.2029,146233.0
2021-03-10 13:05:00,71.8,71.9,71.76,71.9,59661.0,62.1943,62.2809,62.1596,62.2809,59661.0
2021-03-10 13:10:00,71.91,71.91,71.84,71.84,97807.0,62.2896,62.2896,62.2289,62.2289,97807.0
2021-03-10 13:15:00,71.86,71.86,71.75,71.79,132676.0,62.2462,62.2462,62.151,62.1856,132676.0
2021-03-10 13:20:00,71.8,71.84,71.79,71.82,56364.0,62.1943,62.2289,62.1856,62.2116,56364.0
2021-03-10 13:25:00,71.82,71.86,71.82,71.85,37410.0,62.2116,62.2462,62.2116,62.2376,37410.0
2021-03-10 13:30:00,71.86,71.88,71.79,71.81,39322.0,62.2462,62.2636,62.1856,62.2029,39322.0
2021-03-10 13:35:00,71.83,71.83,71.75,71.78,20717.0,62.2203,62.2203,62.151,62.1769,20717.0
2021-03-10 13:40:00,71.79,71.84,71.78,71.8,46644.0,62.1856,62.2289,62.1769,62.1943,46644.0
2021-03-10 13:45:00,71.8,71.8,71.73,71.79,27695.0,62.1943,62.1943,62.1336,62.1856,27695.0
2021-03-10 13:50:00,71.79,71.82,71.76,71.8,59944.0,62.1856,62.2116,62.1596,62.1943,59944.0
2021-03-10 13:55:00,71.8,71.85,71.79,71.83,27479.0,62.1943,62.2376,62.1856,62.2203,27479.0
2021-03-10 14:00:00,71.82,71.87,71.79,71.85,39737.0,62.2116,62.2549,62.1856,62.2376,39737.0
2021-03-10 14:05:00,71.86,71.89,71.85,71.87,24582.0,62.2462,62.2722,62.2376,62.2549,24582.0
2021-03-10 14:10:00,71.88,71.92,71.87,71.92,37354.0,62.2636,62.2982,62.2549,62.2982,37354.0
2021-03-10 14:15:00,71.92,71.94,71.91,71.93,21778.0,62.2982,62.3155,62.2896,62.3069,21778.0
2021-03-10 14:20:00,71.93,71.94,71.89,71.9,40173.0,62.3069,62.3155,62.2722,62.2809,40173.0
2021-03-10 14:25:00,71.9,71.94,71.9,71.92,61377.0,62.2809,62.3155,62.2809,62.2982,61377.0
2021-03-10 14:30:00,71.94,71.94,71.91,71.93,57055.0,62.3155,62.3155,62.2896,62.3069,57055.0
2021-03-10 14:35:00,71.92,71.94,71.91,71.92,108610.0,62.2982,62.3155,62.2896,62.2982,108610.0
2021-03-10 14:40:00,71.92,71.93,71.9,71.9,15502.0,62.2982,62.3069,62.2809,62.2809,15502.0
2021-03-10 14:45:00,71.91,71.98,71.9,71.98,49068.0,62.2896,62.3502,62.2809,62.3502,49068.0
2021-03-10 14:50:00,71.97,71.98,71.96,71.97,86280.0,62.3415,62.3502,62.3329,62.3415,86280.0
2021-03-10 14:55:00,71.96,71.97,71.94,71.95,35475.0,62.3329,62.3415,62.3155,62.3242,35475.0
2021-03-10 15:00:00,71.95,71.97,71.88,71.89,138619.0,62.3242,62.3415,62.2636,62.2722,138619.0
2021-03-10 15:05:00,71.9,71.91,71.88,71.91,34663.0,62.2809,62.2896,62.2636,62.2896,34663.0
2021-03-10 15:10:00,71.91,71.92,71.89,71.9,116431.0,62.2896,62.2982,62.2722,62.2809,116431.0
2021-03-10 15:15:00,71.9,71.96,71.9,71.95,77993.0,62.2809,62.3329,62.2809,62.3242,77993.0
2021-03-10 15:20:00,71.95,71.97,71.94,71.95,73949.0,62.3242,62.3415,62.3155,62.3242,73949.0
2021-03-10 15:25:00,71.96,71.97,71.93,71.93,82731.0,62.3329,62.3415,62.3069,62.3069,82731.0
2021-03-10 15:30:00,71.94,71.94,71.89,71.89,55276.0,62.3155,62.3155,62.2722,62.2722,55276.0
2021-03-10 15:35:00,71.9,71.93,71.89,71.91,74512.0,62.2809,62.3069,62.2722,62.2896,74512.0
2021-03-10 15:40:00,71.91,71.95,71.9,71.94,79005.0,62.2896,62.3242,62.2809,62.3155,79005.0
2021-03-10 15:45:00,71.94,72.0,71.93,71.99,96430.0,62.3155,62.3675,62.3069,62.3589,96430.0
2021-03-10 15:50:00,71.98,71.99,71.94,71.95,247844.0,62.3502,62.3589,62.3155,62.3242,247844.0
2021-03-10 15:55:00,71.95,71.97,71.91,71.91,463041.0,62.3242,62.3415,62.2896,62.2896,463041.0
2021-03-11 09:30:00,72.13,72.16,72.09,72.13,187353.0,62.4801,62.5061,62.4455,62.4801,187353.0
2021-03-11 09:35:00,72.13,72.14,72.03,72.05,186195.0,62.4801,62.4888,62.3935,62.4108,186195.0
2021-03-11 09:40:00,72.05,72.09,72.0,72.01,215558.0,62.4108,62.4455,62.3675,62.3762,215558.0
2021-03-11 09:45:00,71.99,72.08,71.99,72.04,122460.0,62.3589,62.4368,62.3589,62.4022,122460.0
2021-03-11 09:50:00,72.05,72.1,72.05,72.1,123353.0,62.4108,62.4541,62.4108,62.4541,123353.0
2021-03-11 09:55:00,72.1,72.13,72.09,72.12,142342.0,62.4541,62.4801,62.4455,62.4715,142342.0
2021-03-11 10:00:00,72.12,72.22,72.12,72.2,177031.0,62.4715,62.5581,62.4715,62.5408,177031.0
2021-03-11 10:05:00,72.18,72.2,72.12,72.15,281840.0,62.5234,62.5408,62.4715,62.4974,281840.0
2021-03-11 10:10:00,72.15,72.17,72.09,72.1,166989.0,62.4974,62.5148,62.4455,62.4541,166989.0
2021-03-11 10:15:00,72.1,72.13,71.97,72.0,166514.0,62.4541,62.4801,62.3415,62.3675,166514.0
2021-03-11 10:20:00,71.99,72.1,71.99,72.07,156919.0,62.3589,62.4541,62.3589,62.4282,156919.0
2021-03-11 10:25:00,72.07,72.1,72.07,72.09,126604.0,62.4282,62.4541,62.4282,62.4455,126604.0
2021-03-11 10:30:00,72.1,72.17,72.09,72.16,240391.0,62.4541,62.5148,62.4455,62.5061,240391.0
2021-03-11 10:35:00,72.15,72.17,72.12,72.14,146239.0,62.4974,62.5148,62.4715,62.4888,146239.0
2021-03-11 10:40:00,72.15,72.22,72.15,72.22,178655.0,62.4974,62.5581,62.4974,62.5581,178655.0
2021-03-11 10:45:00,72.22,72.28,72.2,72.28,236311.0,62.5581,62.6101,62.5408,62.6101,236311.0
2021-03-11 10:50:00,72.28,72.31,72.25,72.26,316928.0,62.6101,62.636,62.5841,62.5927,316928.0
2021-03-11 10:55:00,72.26,72.29,72.23,72.26,184252.0,62.5927,62.6187,62.5667,62.5927,184252.0
2021-03-11 11:00:00,72.25,72.27,72.24,72.25,264978.0,62.5841,62.6014,62.5754,62.5841,264978.0
2021-03-11 11:05:00,72.26,72.26,72.22,72.22,141083.0,62.5927,62.5927,62.5581,62.5581,141083.0
2021-03-11 11:10:00,72.23,72.27,72.22,72.27,195759.0,62.5667,62.6014,62.5581,62.6014,195759.0
2021-03-11 11:15:00,72.27,72.29,72.26,72.28,172571.0,62.6014,62.6187,62.5927,62.6101,172571.0
2021-03-11 11:20:00,72.28,72.32,72.28,72.31,162658.0,62.6101,62.6447,62.6101,62.636,162658.0
2021-03-11 11:25:00,72.31,72.31,72.28,72.29,218958.0,62.636,62.636,62.6101,62.6187,218958.0
2021-03-11 11:30:00,72.3,72.33,72.26,72.31,248642.0,62.6274,62.6534,62.5927,62.636,248642.0
2021-03-11 11:35:00,72.31,72.34,72.3,72.31,106777.0,62.636,62.662,62.6274,62.636,106777.0
2021-03-11 11:40:00,72.31,72.35,72.31,72.34,24013.0,62.636,62.6707,62.636,62.662,24013.0
2021-03-11 11:45:00,72.34,72.35,72.32,72.34,25538.0,62.662,62.6707,62.6447,62.662,25538.0
2021-03-11 11:50:00,72.34,72.39,72.34,72.34,62935.0,62.662,62.7053,62.662,62.662,62935.0
2021-03-11 11:55:00,72.34,72.34,72.3,72.3,35783.0,62.662,62.662,62.6274,62.6274,35783.0
2021-03-11 12:00:00,72.31,72.33,72.3,72.32,24133.0,62.636,62.6534,62.6274,62.6447,24133.0
2021-03-11 12:05:00,72.33,72.34,72.3,72.32,24859.0,62.6534,62.662,62.6274,62.6447,24859.0
2021-03-11 12:10:00,72.31,72.34,72.3,72.31,26913.0,62.636,62.662,62.6274,62.636,26913.0
2021-03-11 12:15:00,72.31,72.33,72.3,72.32,61277.0,62.636,62.6534,62.6274,62.6447,61277.0
2021-03-11 12:20:00,72.33,72.33,72.31,72.32,35321.0,62.6534,62.6534,62.636,62.6447,35321.0
2021-03-11 12:25:00,72.31,72.32,72.29,72.31,44682.0,62.636,62.6447,62.6187,62.636,44682.0
2021-03-11 12:30:00,72.32,72.33,72.29,72.3,33236.0,62.6447,62.6534,62.6187,62.6274,33236.0
2021-03-11 12:35:00,72.3,72.34,72.29,72.33,60883.0,62.6274,62.662,62.6187,62.6534,60883.0
2021-03-11 12:40:00,72.32,72.34,72.26,72.28,89512.0,62.6447,62.662,62.5927,62.6101,89512.0
2021-03-11 12:45:00,72.28,72.3,72.27,72.29,103592.0,62.6101,62.6274,62.6014,62.6187,103592.0
2021-03-11 12:50:00,72.3,72.3,72.24,72.25,44727.0,62.6274,62.6274,62.5754,62.5841,44727.0
2021-03-11 12:55:00,72.25,72.3,72.23,72.29,22129.0,62.5841,62.6274,62.5667,62.6187,22129.0
2021-03-11 13:00:00,72.29,72.41,72.27,72.41,80488.0,62.6187,62.7227,62.6014,62.7227,80488.0
2021-03-11 13:05:00,72.41,72.44,72.36,72.36,90415.0,62.7227,62.7487,62.6794,62.6794,90415.0
2021-03-11 13:10:00,72.36,72.38,72.32,72.33,67979.0,62.6794,62.6967,62.6447,62.6534,67979.0
2021-03-11 13:15:00,72.33,72.36,72.32,72.33,120436.0,62.6534,62.6794,62.6447,62.6534,120436.0
2021-03-11 13:20:00,72.32,72.34,72.3,72.32,34036.0,62.6447,62.662,62.6274,62.6447,34036.0
2021-03-11 13:25:00,72.31,72.32,72.29,72.32,27061.0,62.636,62.6447,62.6187,62.6447,27061.0
2021-03-11 13:30:00,72.32,72.34,72.28,72.29,50421.0,62.6447,62.662,62.6101,62.6187,50421.0
2021-03-11 13:35:00,72.29,72.32,72.28,72.28,42118.0,62.6187,62.6447,62.6101,62.6101,42118.0
2021-03-11 13:40:00,72.3,72.31,72.27,72.28,12177.0,62.6274,62.636,62.6014,62.6101,12177.0
2021-03-11 13:45:00,72.28,72.3,72.27,72.3,18014.0,62.6101,62.6274,62.6014,62.6274,18014.0
2021-03-11 13:50:00,72.3,72.32,72.27,72.31,15467.0,62.6274,62.6447,62.6014,62.636,15467.0
2021-03-11 13:55:00,72.31,72.32,72.28,72.28,34965.0,62.636,62.6447,62.6101,62.6101,34965.0
2021-03-11 14:00:00,72.29,72.35,72.29,72.34,20541.0,62.6187,62.6707,62.6187,62.662,20541.0
2021-03-11 14:05:00,72.34,72.34,72.3,72.31,22770.0,62.662,62.662,62.6274,62.636,22770.0
2021-03-11 14:10:00,72.31,72.33,72.29,72.31,134579.0,62.636,62.6534,62.6187,62.636,134579.0
2021-03-11 14:15:00,72.31,72.33,72.3,72.32,133316.0,62.636,62.6534,62.6274,62.6447,133316.0
2021-03-11 14:20:00,72.31,72.34,72.31,72.33,120174.0,62.636,62.662,62.636,62.6534,120174.0
2021-03-11 14:25:00,72.33,72.34,72.31,72.32,12946.0,62.6534,62.662,62.636,62.6447,12946.0
2021-03-11 14:30:00,72.32,72.33,72.3,72.31,72307.0,62.6447,62.6534,62.6274,62.636,72307.0
2021-03-11 14:35:00,72.31,72.32,72.27,72.29,371940.0,62.636,62.6447,62.6014,62.6187,371940.0
2021-03-11 14:40:00,72.3,72.3,72.28,72.29,24067.0,62.6274,62.6274,62.6101,62.6187,24067.0
2021-03-11 14:45:00,72.28,72.3,72.25,72.25,378645.0,62.6101,62.6274,62.5841,62.5841,378645.0
2021-03-11 14:50:00,72.25,72.27,72.24,72.26,138131.0,62.5841,62.6014,62.5754,62.5927,138131.0
2021-03-11 14:55:00,72.26,72.26,72.24,72.24,55742.0,62.5927,62.5927,62.5754,62.5754,55742.0
2021-03-11 15:00:00,72.25,72.26,72.23,72.24,41717.0,62.5841,62.5927,62.5667,62.5754,41717.0
2021-03-11 15:05:00,72.23,72.26,72.22,72.25,50819.0,62.5667,62.5927,62.5581,62.5841,50819.0
2021-03-11 15:10:00,72.24,72.25,72.23,72.25,75469.0,62.5754,62.5841,62.5667,62.5841,75469.0
2021-03-11 15:15:00,72.25,72.29,72.24,72.28,41498.0,62.5841,62.6187,62.5754,62.6101,41498.0
2021-03-11 15:20:00,72.27,72.31,72.27,72.31,26871.0,62.6014,62.636,62.6014,62.636,26871.0
2021-03-11 15:25:00,72.31,72.31,72.28,72.3,83208.0,62.636,62.636,62.6101,62.6274,83208.0
2021-03-11 15:30:00,72.3,72.31,72.26,72.27,84857.0,62.6274,62.636,62.5927,62.6014,84857.0
2021-03-11 15:35:00,72.28,72.3,72.26,72.3,50949.0,62.6101,62.6274,62.5927,62.6274,50949.0
2021-03-11 15:40:00,72.3,72.31,72.29,72.31,52675.0,62.6274,62.636,62.6187,62.636,52675.0
2021-03-11 15:45:00,72.31,72.33,72.3,72.31,61821.0,62.636,62.6534,62.6274,62.636,61821.0
2021-03-11 15:50:00,72.31,72.33,72.29,72.32,180635.0,62.636,62.6534,62.6187,62.6447,180635.0
2021-03-11 15:55:00,72.31,72.33,72.25,72.33,200864.0,62.636,62.6534,62.5841,62.6534,200864.0
2021-03-12 09:30:00,71.92,71.99,71.87,71.97,166354.0,62.2982,62.3589,62.2549,62.3415,166354.0
2021-03-12 09:35:00,71.96,71.98,71.89,71.96,72175.0,62.3329,62.3502,62.2722,62.3329,72175.0
2021-03-12 09:40:00,71.95,72.07,71.94,72.07,45775.0,62.3242,62.4282,62.3155,62.4282,45775.0
2021-03-12 09:45:00,72.07,72.1,72.03,72.06,33666.0,62.4282,62.4541,62.3935,62.4195,33666.0
2021-03-12 09:50:00,72.07,72.11,72.06,72.09,63082.0,62.4282,62.4628,62.4195,62.4455,63082.0
2021-03-12 09:55:00,72.09,72.11,72.08,72.1,36101.0,62.4455,62.4628,62.4368,62.4541,36101.0
2021-03-12 10:00:00,72.11,72.14,72.06,72.13,214555.0,62.4628,62.4888,62.4195,62.4801,214555.0
2021-03-12 10:05:00,72.13,72.14,72.08,72.08,70610.0,62.4801,62.4888,62.4368,62.4368,70610.0
2021-03-12 10:10:00,72.09,72.1,72.03,72.05,51352.0,62.4455,62.4541,62.3935,62.4108,51352.0
2021-03-12 10:15:00,72.05,72.07,72.01,72.03,42489.0,62.4108,62.4282,62.3762,62.3935,42489.0
2021-03-12 10:20:00,72.03,72.03,71.96,71.96,64792.0,62.3935,62.3935,62.3329,62.3329,64792.0
2021-03-12 10:25:00,71.97,71.97,71.89,71.94,46779.0,62.3415,62.3415,62.2722,62.3155,46779.0
2021-03-12 10:30:00,71.94,72.0,71.9,71.99,42739.0,62.3155,62.3675,62.2809,62.3589,42739.0
2021-03-12 10:35:00,71.99,72.06,71.97,72.06,49915.0,62.3589,62.4195,62.3415,62.4195,49915.0
2021-03-12 10:40:00,72.05,72.09,72.03,72.09,73709.0,62.4108,62.4455,62.3935,62.4455,73709.0
2021-03-12 10:45:00,72.08,72.14,72.07,72.13,147332.0,62.4368,62.4888,62.4282,62.4801,147332.0
2021-03-12 10:50:00,72.13,72.14,72.04,72.07,172220.0,62.4801,62.4888,62.4022,62.4282,172220.0
2021-03-12 10:55:00,72.08,72.13,72.07,72.1,48347.0,62.4368,62.4801,62.4282,62.4541,48347.0
2021-03-12 11:00:00,72.1,72.13,72.04,72.06,120394.0,62.4541,62.4801,62.4022,62.4195,120394.0
2021-03-12 11:05:00,72.06,72.11,72.05,72.09,95671.0,62.4195,62.4628,62.4108,62.4455,95671.0
2021-03-12 11:10:00,72.1,72.13,72.09,72.1,43177.0,62.4541,62.4801,62.4455,62.4541,43177.0
2021-03-12 11:15:00,72.1,72.14,72.1,72.1,105706.0,62.4541,62.4888,62.4541,62.4541,105706.0
2021-03-12 11:20:00,72.1,72.16,72.1,72.16,141456.0,62.4541,62.5061,62.4541,62.5061,141456.0
2021-03-12 11:25:00,72.16,72.17,72.13,72.14,236654.0,62.5061,62.5148,62.4801,62.4888,236654.0
2021-03-12 11:30:00,72.15,72.19,72.14,72.15,67810.0,62.4974,62.5321,62.4888,62.4974,67810.0
2021-03-12 11:35:00,72.16,72.18,72.13,72.15,80721.0,62.5061,62.5234,62.4801,62.4974,80721.0
2021-03-12 11:40:00,72.15,72.22,72.13,72.21,59641.0,62.4974,62.5581,62.4801,62.5494,59641.0
2021-03-12 11:45:00,72.21,72.24,72.2,72.24,36829.0,62.5494,62.5754,62.5408,62.5754,36829.0
2021-03-12 11:50:00,72.25,72.29,72.24,72.28,54996.0,62.5841,62.6187,62.5754,62.6101,54996.0
2021-03-12 11:55:00,72.28,72.28,72.24,72.24,25318.0,62.6101,62.6101,62.5754,62.5754,25318.0
2021-03-12 12:00:00,72.26,72.26,72.21,72.22,49740.0,62.5927,62.5927,62.5494,62.5581,49740.0
2021-03-12 12:05:00,72.22,72.25,72.22,72.23,34897.0,62.5581,62.5841,62.5581,62.5667,34897.0
2021-03-12 12:10:00,72.23,72.26,72.22,72.26,32913.0,62.5667,62.5927,62.5581,62.5927,32913.0
2021-03-12 12:15:00,72.26,72.28,72.25,72.26,38331.0,62.5927,62.6101,62.5841,62.5927,38331.0
2021-03-12 12:20:00,72.27,72.27,72.23,72.23,36258.0,62.6014,62.6014,62.5667,62.5667,36258.0
2021-03-12 12:25:00,72.23,72.25,72.23,72.24,27461.0,62.5667,62.5841,62.5667,62.5754,27461.0
2021-03-12 12:30:00,72.25,72.28,72.24,72.27,83872.0,62.5841,62.6101,62.5754,62.6014,83872.0
2021-03-12 12:35:00,72.27,72.28,72.25,72.26,39930.0,62.6014,62.6101,62.5841,62.5927,39930.0
2021-03-12 12:40:00,72.27,72.28,72.22,72.23,71224.0,62.6014,62.6101,62.5581,62.5667,71224.0
2021-03-12 12:45:00,72.24,72.26,72.23,72.25,18925.0,62.5754,62.5927,62.5667,62.5841,18925.0
2021-03-12 12:50:00,72.25,72.25,72.19,72.21,68846.0,62.5841,62.5841,62.5321,62.5494,68846.0
2021-03-12 12:55:00,72.22,72.22,72.19,72.19,19220.0,62.5581,62.5581,62.5321,62.5321,19220.0
2021-03-12 13:00:00,72.2,72.2,72.16,72.17,17098.0,62.5408,62.5408,62.5061,62.5148,17098.0
2021-03-12 13:05:00,72.18,72.21,72.18,72.2,31996.0,62.5234,62.5494,62.5234,62.5408,31996.0
2021-03-12 13:10:00,72.2,72.25,72.19,72.24,31057.0,62.5408,62.5841,62.5321,62.5754,31057.0
2021-03-12 13:15:00,72.25,72.26,72.23,72.24,26719.0,62.5841,62.5927,62.5667,62.5754,26719.0
2021-03-12 13:20:00,72.25,72.27,72.24,72.25,30254.0,62.5841,62.6014,62.5754,62.5841,30254.0
2021-03-12 13:25:00,72.25,72.29,72.25,72.28,16868.0,62.5841,62.6187,62.5841,62.6101,16868.0
2021-03-12 13:30:00,72.28,72.31,72.28,72.31,59024.0,62.6101,62.636,62.6101,62.636,59024.0
2021-03-12 13:35:00,72.3,72.31,72.28,72.28,27019.0,62.6274,62.636,62.6101,62.6101,27019.0
2021-03-12 13:40:00,72.29,72.3,72.28,72.3,71704.0,62.6187,62.6274,62.6101,62.6274,71704.0
2021-03-12 13:45:00,72.29,72.29,72.26,72.27,31178.0,62.6187,62.6187,62.5927,62.6014,31178.0
2021-03-12 13:50:00,72.26,72.31,72.26,72.29,7790.0,62.5927,62.636,62.5927,62.6187,7790.0
2021-03-12 13:55:00,72.3,72.31,72.27,72.27,34342.0,62.6274,62.636,62.6014,62.6014,34342.0
2021-03-12 14:00:00,72.27,72.3,72.26,72.28,37547.0,62.6014,62.6274,62.5927,62.6101,37547.0
2021-03-12 14:05:00,72.28,72.32,72.28,72.31,141743.0,62.6101,62.6447,62.6101,62.636,141743.0
2021-03-12 14:10:00,72.31,72.32,72.3,72.31,66945.0,62.636,62.6447,62.6274,62.636,66945.0
2021-03-12 14:15:00,72.31,72.32,72.29,72.31,66515.0,62.636,62.6447,62.6187,62.636,66515.0
2021-03-12 14:20:00,72.3,72.32,72.3,72.32,75198.0,62.6274,62.6447,62.6274,62.6447,75198.0
2021-03-12 14:25:00,72.31,72.33,72.3,72.33,30658.0,62.636,62.6534,62.6274,62.6534,30658.0
2021-03-12 14:30:00,72.33,72.34,72.32,72.33,24734.0,62.6534,62.662,62.6447,62.6534,24734.0
2021-03-12 14:35:00,72.33,72.34,72.31,72.33,37931.0,62.6534,62.662,62.636,62.6534,37931.0
2021-03-12 14:40:00,72.32,72.36,72.32,72.36,46900.0,62.6447,62.6794,62.6447,62.6794,46900.0
2021-03-12 14:45:00,72.35,72.37,72.35,72.37,34786.0,62.6707,62.688,62.6707,62.688,34786.0
2021-03-12 14:50:00,72.37,72.4,72.36,72.38,40570.0,62.688,62.714,62.6794,62.6967,40570.0
2021-03-12 14:55:00,72.38,72.39,72.37,72.38,15259.0,62.6967,62.7053,62.688,62.6967,15259.0
2021-03-12 15:00:00,72.38,72.39,72.36,72.37,91718.0,62.6967,62.7053,62.6794,62.688,91718.0
2021-03-12 15:05:00,72.37,72.39,72.36,72.39,44300.0,62.688,62.7053,62.6794,62.7053,44300.0
2021-03-12 15:10:00,72.39,72.39,72.36,72.37,54165.0,62.7053,62.7053,62.6794,62.688,54165.0
2021-03-12 15:15:00,72.37,72.4,72.37,72.4,31461.0,62.688,62.714,62.688,62.714,31461.0
2021-03-12 15:20:00,72.4,72.42,72.39,72.42,23018.0,62.714,62.7313,62.7053,62.7313,23018.0
2021-03-12 15:25:00,72.42,72.42,72.4,72.41,181134.0,62.7313,62.7313,62.714,62.7227,181134.0
2021-03-12 15:30:00,72.41,72.42,72.39,72.41,70567.0,62.7227,62.7313,62.7053,62.7227,70567.0
2021-03-12 15:35:00,72.41,72.47,72.4,72.46,118012.0,62.7227,62.7746,62.714,62.766,118012.0
2021-03-12 15:40:00,72.46,72.48,72.46,72.48,55788.0,62.766,62.7833,62.766,62.7833,55788.0
2021-03-12 15:45:00,72.48,72.51,72.47,72.51,61143.0,62.7833,62.8093,62.7746,62.8093,61143.0
2021-03-12 15:50:00,72.51,72.51,72.45,72.45,226781.0,62.8093,62.8093,62.7573,62.7573,226781.0
2021-03-12 15:55:00,72.46,72.53,72.46,72.53,371523.0,62.766,62.8266,62.766,62.8266,371523.0
2021-03-15 09:30:00,72.44,72.44,72.37,72.4,179037.0,62.7487,62.7487,62.688,62.714,179037.0
2021-03-15 09:35:00,72.41,72.46,72.39,72.44,57636.0,62.7227,62.766,62.7053,62.7487,57636.0
2021-03-15 09:40:00,72.45,72.46,72.41,72.44,46284.0,62.7573,62.766,62.7227,62.7487,46284.0
2021-03-15 09:45:00,72.43,72.44,72.39,72.41,44632.0,62.74,62.7487,62.7053,62.7227,44632.0
2021-03-15 09:50:00,72.4,72.43,72.37,72.38,65384.0,62.714,62.74,62.688,62.6967,65384.0
2021-03-15 09:55:00,72.38,72.42,72.36,72.4,144646.0,62.6967,62.7313,62.6794,62.714,144646.0
2021-03-15 10:00:00,72.4,72.42,72.35,72.37,71798.0,62.714,62.7313,62.6707,62.688,71798.0
2021-03-15 10:05:00,72.37,72.37,72.31,72.32,71997.0,62.688,62.688,62.636,62.6447,71997.0
2021-03-15 10:10:00,72.33,72.41,72.31,72.41,62295.0,62.6534,62.7227,62.636,62.7227,62295.0
2021-03-15 10:15:00,72.4,72.4,72.35,72.39,59203.0,62.714,62.714,62.6707,62.7053,59203.0
2021-03-15 10:20:00,72.39,72.4,72.33,72.36,31461.0,62.7053,62.714,62.6534,62.6794,31461.0
2021-03-15 10:25:00,72.36,72.39,72.34,72.35,29467.0,62.6794,62.7053,62.662,62.6707,29467.0
2021-03-15 10:30:00,72.35,72.37,72.3,72.34,34168.0,62.6707,62.688,62.6274,62.662,34168.0
2021-03-15 10:35:00,72.35,72.37,72.32,72.34,48101.0,62.6707,62.688,62.6447,62.662,48101.0
2021-03-15 10:40:00,72.34,72.36,72.31,72.32,80226.0,62.662,62.6794,62.636,62.6447,80226.0
2021-03-15 10:45:00,72.33,72.34,72.29,72.31,46354.0,62.6534,62.662,62.6187,62.636,46354.0
2021-03-15 10:50:00,72.29,72.34,72.28,72.33,60815.0,62.6187,62.662,62.6101,62.6534,60815.0
2021-03-15 10:55:00,72.32,72.36,72.31,72.35,35181.0,62.6447,62.6794,62.636,62.6707,35181.0
2021-03-15 11:00:00,72.34,72.4,72.32,72.4,39367.0,62.662,62.714,62.6447,62.714,39367.0
2021-03-15 11:05:00,72.41,72.42,72.39,72.4,71236.0,62.7227,62.7313,62.7053,62.714,71236.0
2021-03-15 11:10:00,72.4,72.41,72.38,72.39,31012.0,62.714,62.7227,62.6967,62.7053,31012.0
2021-03-15 11:15:00,72.39,72.4,72.36,72.39,44817.0,62.7053,62.714,62.6794,62.7053,44817.0
2021-03-15 11:20:00,72.39,72.39,72.33,72.34,31964.0,62.7053,62.7053,62.6534,62.662,31964.0
2021-03-15 11:25:00,72.34,72.35,72.22,72.22,41417.0,62.662,62.6707,62.5581,62.5581,41417.0
2021-03-15 11:30:00,72.23,72.25,72.1,72.11,144405.0,62.5667,62.5841,62.4541,62.4628,144405.0
2021-03-15 11:35:00,72.11,72.12,72.0,72.06,107909.0,62.4628,62.4715,62.3675,62.4195,107909.0
2021-03-15 11:40:00,72.05,72.12,72.05,72.09,572375.0,62.4108,62.4715,62.4108,62.4455,572375.0
2021-03-15 11:45:00,72.09,72.1,72.03,72.07,199654.0,62.4455,62.4541,62.3935,62.4282,199654.0
2021-03-15 11:50:00,72.06,72.13,72.03,72.13,140004.0,62.4195,62.4801,62.3935,62.4801,140004.0
2021-03-15 11:55:00,72.13,72.15,72.12,72.12,113667.0,62.4801,62.4974,62.4715,62.4715,113667.0
2021-03-15 12:00:00,72.12,72.16,72.11,72.15,69173.0,62.4715,62.5061,62.4628,62.4974,69173.0
2021-03-15 12:05:00,72.16,72.2,72.15,72.19,102870.0,62.5061,62.5408,62.4974,62.5321,102870.0
2021-03-15 12:10:00,72.19,72.23,72.18,72.22,125699.0,62.5321,62.5667,62.5234,62.5581,125699.0
2021-03-15 12:15:00,72.23,72.25,72.23,72.23,39138.0,62.5667,62.5841,62.5667,62.5667,39138.0
2021-03-15 12:20:00,72.24,72.28,72.23,72.26,76847.0,62.5754,62.6101,62.5667,62.5927,76847.0
2021-03-15 12:25:00,72.26,72.32,72.25,72.31,96619.0,62.5927,62.6447,62.5841,62.636,96619.0
2021-03-15 12:30:00,72.32,72.34,72.28,72.31,101753.0,62.6447,62.662,62.6101,62.636,101753.0
2021-03-15 12:35:00,72.32,72.32,72.27,72.28,54242.0,62.6447,62.6447,62.6014,62.6101,54242.0
2021-03-15 12:40:00,72.28,72.3,72.28,72.3,55154.0,62.6101,62.6274,62.6101,62.6274,55154.0
2021-03-15 12:45:00,72.3,72.33,72.29,72.32,31403.0,62.6274,62.6534,62.6187,62.6447,31403.0
2021-03-15 12:50:00,72.32,72.33,72.28,72.29,53210.0,62.6447,62.6534,62.6101,62.6187,53210.0
2021-03-15 12:55:00,72.3,72.32,72.29,72.3,70484.0,62.6274,62.6447,62.6187,62.6274,70484.0
2021-03-15 13:00:00,72.3,72.3,72.28,72.28,109526.0,62.6274,62.6274,62.6101,62.6101,109526.0
2021-03-15 13:05:00,72.28,72.3,72.28,72.29,30941.0,62.6101,62.6274,62.6101,62.6187,30941.0
2021-03-15 13:10:00,72.29,72.31,72.25,72.3,88112.0,62.6187,62.636,62.5841,62.6274,88112.0
2021-03-15 13:15:00,72.29,72.32,72.28,72.31,84489.0,62.6187,62.6447,62.6101,62.636,84489.0
2021-03-15 13:20:00,72.31,72.33,72.29,72.32,70169.0,62.636,62.6534,62.6187,62.6447,70169.0
2021-03-15 13:25:00,72.32,72.33,72.3,72.32,29774.0,62.6447,62.6534,62.6274,62.6447,29774.0
2021-03-15 13:30:00,72.32,72.33,72.31,72.33,26765.0,62.6447,62.6534,62.636,62.6534,26765.0
2021-03-15 13:35:00,72.33,72.34,72.32,72.33,52340.0,62.6534,62.662,62.6447,62.6534,52340.0
2021-03-15 13:40:00,72.33,72.35,72.32,72.35,26872.0,62.6534,62.6707,62.6447,62.6707,26872.0
2021-03-15 13:45:00,72.36,72.38,72.35,72.37,43919.0,62.6794,62.6967,62.6707,62.688,43919.0
2021-03-15 13:50:00,72.38,72.4,72.37,72.39,71139.0,62.6967,62.714,62.688,62.7053,71139.0
2021-03-15 13:55:00,72.39,72.4,72.38,72.38,56784.0,62.7053,62.714,62.6967,62.6967,56784.0
2021-03-15 14:00:00,72.39,72.43,72.38,72.42,35741.0,62.7053,62.74,62.6967,62.7313,35741.0
2021-03-15 14:05:00,72.42,72.43,72.4,72.43,41560.0,62.7313,62.74,62.714,62.74,41560.0
2021-03-15 14:10:00,72.42,72.44,72.41,72.44,319125.0,62.7313,62.7487,62.7227,62.7487,319125.0
2021-03-15 14:15:00,72.44,72.44,72.42,72.43,25758.0,62.7487,62.7487,62.7313,62.74,25758.0
2021-03-15 14:20:00,72.42,72.45,72.42,72.45,103537.0,62.7313,62.7573,62.7313,62.7573,103537.0
2021-03-15 14:25:00,72.45,72.46,72.44,72.46,39110.0,62.7573,62.766,62.7487,62.766,39110.0
2021-03-15 14:30:00,72.46,72.47,72.45,72.45,158709.0,62.766,62.7746,62.7573,62.7573,158709.0
2021-03-15 14:35:00,72.45,72.46,72.45,72.45,65223.0,62.7573,62.766,62.7573,62.7573,65223.0
2021-03-15 14:40:00,72.46,72.46,72.45,72.46,46714.0,62.766,62.766,62.7573,62.766,46714.0
2021-03-15 14:45:00,72.45,72.46,72.43,72.44,159156.0,62.7573,62.766,62.74,62.7487,159156.0
2021-03-15 14:50:00,72.44,72.44,72.41,72.43,56151.0,62.7487,62.7487,62.7227,62.74,56151.0
2021-03-15 14:55:00,72.42,72.43,72.4,72.42,73159.0,62.7313,62.74,62.714,62.7313,73159.0
2021-03-15 15:00:00,72.41,72.44,72.41,72.42,89007.0,62.7227,62.7487,62.7227,62.7313,89007.0
2021-03-15 15:05:00,72.42,72.42,72.4,72.42,79897.0,62.7313,62.7313,62.714,62.7313,79897.0
2021-03-15 15:10:00,72.41,72.43,72.39,72.41,98131.0,62.7227,62.74,62.7053,62.7227,98131.0
2021-03-15 15:15:00,72.41,72.43,72.4,72.41,80682.0,62.7227,62.74,62.714,62.7227,80682.0
2021-03-15 15:20:00,72.41,72.41,72.38,72.39,32277.0,62.7227,62.7227,62.6967,62.7053,32277.0
2021-03-15 15:25:00,72.4,72.4,72.38,72.39,20718.0,62.714,62.714,62.6967,62.7053,20718.0
2021-03-15 15:30:00,72.39,72.4,72.37,72.39,40908.0,62.7053,62.714,62.688,62.7053,40908.0
2021-03-15 15:35:00,72.39,72.43,72.38,72.43,491321.0,62.7053,62.74,62.6967,62.74,491321.0
2021-03-15 15:40:00,72.43,72.47,72.43,72.47,130018.0,62.74,62.7746,62.74,62.7746,130018.0
2021-03-15 15:45:00,72.47,72.54,72.47,72.52,217146.0,62.7746,62.8353,62.7746,62.8179,217146.0
2021-03-15 15:50:00,72.52,72.58,72.51,72.58,170946.0,62.8179,62.8699,62.8093,62.8699,170946.0
2021-03-15 15:55:00,72.58,72.64,72.57,72.62,829214.0,62.8699,62.9219,62.8613,62.9046,829214.0
2021-03-16 09:30:00,72.83,72.86,72.79,72.81,93662.0,63.0865,63.1125,63.0518,63.0692,93662.0
2021-03-16 09:35:00,72.81,72.82,72.77,72.77,130335.0,63.0692,63.0778,63.0345,63.0345,130335.0
2021-03-16 09:40:00,72.77,72.79,72.75,72.78,113008.0,63.0345,63.0518,63.0172,63.0432,113008.0
2021-03-16 09:45:00,72.78,72.8,72.73,72.78,198752.0,63.0432,63.0605,62.9999,63.0432,198752.0
2021-03-16 09:50:00,72.77,72.78,72.71,72.73,35105.0,63.0345,63.0432,62.9825,62.9999,35105.0
2021-03-16 09:55:00,72.74,72.79,72.73,72.75,79411.0,63.0085,63.0518,62.9999,63.0172,79411.0
2021-03-16 10:00:00,72.75,72.78,72.73,72.73,32495.0,63.0172,63.0432,62.9999,62.9999,32495.0
2021-03-16 10:05:00,72.72,72.76,72.71,72.76,758652.0,62.9912,63.0258,62.9825,63.0258,758652.0
2021-03-16 10:10:00,72.76,72.76,72.71,72.73,98931.0,63.0258,63.0258,62.9825,62.9999,98931.0
2021-03-16 10:15:00,72.73,72.78,72.71,72.77,118413.0,62.9999,63.0432,62.9825,63.0345,118413.0
2021-03-16 10:20:00,72.77,72.8,72.76,72.79,59848.0,63.0345,63.0605,63.0258,63.0518,59848.0
2021-03-16 10:25:00,72.8,72.82,72.78,72.81,34733.0,63.0605,63.0778,63.0432,63.0692,34733.0
2021-03-16 10:30:00,72.81,72.83,72.8,72.81,45374.0,63.0692,63.0865,63.0605,63.0692,45374.0
2021-03-16 10:35:00,72.81,72.82,72.77,72.78,54336.0,63.0692,63.0778,63.0345,63.0432,54336.0
2021-03-16 10:40:00,72.78,72.79,72.72,72.74,47305.0,63.0432,63.0518,62.9912,63.0085,47305.0
2021-03-16 10:45:00,72.73,72.76,72.71,72.75,152685.0,62.9999,63.0258,62.9825,63.0172,152685.0
2021-03-16 10:50:00,72.75,72.78,72.75,72.76,73597.0,63.0172,63.0432,63.0172,63.0258,73597.0
2021-03-16 10:55:00,72.75,72.77,72.72,72.73,74749.0,63.0172,63.0345,62.9912,62.9999,74749.0
2021-03-16 11:00:00,72.74,72.75,72.7,72.72,84459.0,63.0085,63.0172,62.9739,62.9912,84459.0
2021-03-16 11:05:00,72.71,72.72,72.68,72.69,110097.0,62.9825,62.9912,62.9565,62.9652,110097.0
2021-03-16 11:10:00,72.69,72.76,72.69,72.74,203995.0,62.9652,63.0258,62.9652,63.0085,203995.0
2021-03-16 11:15:00,72.73,72.76,72.71,72.71,100237.0,62.9999,63.0258,62.9825,62.9825,100237.0
2021-03-16 11:20:00,72.72,72.75,72.71,72.73,76966.0,62.9912,63.0172,62.9825,62.9999,76966.0
2021-03-16 11:25:00,72.73,72.77,72.71,72.76,58054.0,62.9999,63.0345,62.9825,63.0258,58054.0
2021-03-16 11:30:00,72.76,72.77,72.73,72.73,76543.0,63.0258,63.0345,62.9999,62.9999,76543.0
2021-03-16 11:35:00,72.73,72.76,72.71,72.72,77172.0,62.9999,63.0258,62.9825,62.9912,77172.0
2021-03-16 11:40:00,72.71,72.74,72.69,72.72,74068.0,62.9825,63.0085,62.9652,62.9912,74068.0
2021-03-16 11:45:00,72.72,72.72,72.68,72.7,52441.0,62.9912,62.9912,62.9565,62.9739,52441.0
2021-03-16 11:50:00,72.71,72.74,72.69,72.74,45554.0,62.9825,63.0085,62.9652,63.0085,45554.0
2021-03-16 11:55:00,72.73,72.77,72.72,72.77,28955.0,62.9999,63.0345,62.9912,63.0345,28955.0
2021-03-16 12:00:00,72.77,72.78,72.76,72.78,76867.0,63.0345,63.0432,63.0258,63.0432,76867.0
2021-03-16 12:05:00,72.78,72.8,72.78,72.8,20721.0,63.0432,63.0605,63.0432,63.0605,20721.0
2021-03-16 12:10:00,72.8,72.8,72.76,72.76,57682.0,63.0605,63.0605,63.0258,63.0258,57682.0
2021-03-16 12:15:00,72.77,72.78,72.75,72.76,50494.0,63.0345,63.0432,63.0172,63.0258,50494.0
2021-03-16 12:20:00,72.76,72.79,72.73,72.73,210009.0,63.0258,63.0518,62.9999,62.9999,210009.0
2021-03-16 12:25:00,72.73,72.78,72.72,72.78,92877.0,62.9999,63.0432,62.9912,63.0432,92877.0
2021-03-16 12:30:00,72.77,72.83,72.77,72.8,83626.0,63.0345,63.0865,63.0345,63.0605,83626.0
2021-03-16 12:35:00,72.79,72.83,72.78,72.82,74778.0,63.0518,63.0865,63.0432,63.0778,74778.0
2021-03-16 12:40:00,72.82,72.84,72.81,72.82,37855.0,63.0778,63.0951,63.0692,63.0778,37855.0
2021-03-16 12:45:00,72.81,72.84,72.81,72.82,37693.0,63.0692,63.0951,63.0692,63.0778,37693.0
2021-03-16 12:50:00,72.82,72.82,72.79,72.8,39531.0,63.0778,63.0778,63.0518,63.0605,39531.0
2021-03-16 12:55:00,72.81,72.81,72.78,72.79,767095.0,63.0692,63.0692,63.0432,63.0518,767095.0
2021-03-16 13:00:00,72.79,72.87,72.79,72.87,198866.0,63.0518,63.1211,63.0518,63.1211,198866.0
2021-03-16 13:05:00,72.86,72.88,72.84,72.86,88516.0,63.1125,63.1298,63.0951,63.1125,88516.0
2021-03-16 13:10:00,72.86,72.87,72.84,72.86,67192.0,63.1125,63.1211,63.0951,63.1125,67192.0
2021-03-16 13:15:00,72.86,72.87,72.84,72.87,84634.0,63.1125,63.1211,63.0951,63.1211,84634.0
2021-03-16 13:20:00,72.87,72.87,72.84,72.84,65360.0,63.1211,63.1211,63.0951,63.0951,65360.0
2021-03-16 13:25:00,72.85,72.88,72.84,72.85,35461.0,63.1038,63.1298,63.0951,63.1038,35461.0
2021-03-16 13:30:00,72.85,72.85,72.82,72.84,17016.0,63.1038,63.1038,63.0778,63.0951,17016.0
2021-03-16 13:35:00,72.85,72.85,72.81,72.81,10358.0,63.1038,63.1038,63.0692,63.0692,10358.0
2021-03-16 13:40:00,72.81,72.82,72.78,72.78,52516.0,63.0692,63.0778,63.0432,63.0432,52516.0
2021-03-16 13:45:00,72.78,72.8,72.78,72.8,43000.0,63.0432,63.0605,63.0432,63.0605,43000.0
2021-03-16 13:50:00,72.79,72.8,72.76,72.76,24083.0,63.0518,63.0605,63.0258,63.0258,24083.0
2021-03-16 13:55:00,72.77,72.78,72.74,72.76,24594.0,63.0345,63.0432,63.0085,63.0258,24594.0
2021-03-16 14:00:00,72.75,72.81,72.74,72.81,105774.0,63.0172,63.0692,63.0085,63.0692,105774.0
2021-03-16 14:05:00,72.8,72.82,72.75,72.78,43101.0,63.0605,63.0778,63.0172,63.0432,43101.0
2021-03-16 14:10:00,72.78,72.8,72.77,72.78,101108.0,63.0432,63.0605,63.0345,63.0432,101108.0
2021-03-16 14:15:00,72.77,72.8,72.77,72.78,39752.0,63.0345,63.0605,63.0345,63.0432,39752.0
2021-03-16 14:20:00,72.77,72.78,72.73,72.74,46668.0,63.0345,63.0432,62.9999,63.0085,46668.0
2021-03-16 14:25:00,72.74,72.74,72.69,72.69,126908.0,63.0085,63.0085,62.9652,62.9652,126908.0
2021-03-16 14:30:00,72.69,72.74,72.68,72.72,56955.0,62.9652,63.0085,62.9565,62.9912,56955.0
2021-03-16 14:35:00,72.73,72.74,72.69,72.69,47525.0,62.9999,63.0085,62.9652,62.9652,47525.0
2021-03-16 14:40:00,72.7,72.72,72.65,72.66,76545.0,62.9739,62.9912,62.9306,62.9392,76545.0
2021-03-16 14:45:00,72.65,72.69,72.65,72.69,117705.0,62.9306,62.9652,62.9306,62.9652,117705.0
2021-03-16 14:50:00,72.69,72.73,72.68,72.73,42535.0,62.9652,62.9999,62.9565,62.9999,42535.0
2021-03-16 14:55:00,72.73,72.75,72.71,72.73,73996.0,62.9999,63.0172,62.9825,62.9999,73996.0
2021-03-16 15:00:00,72.73,72.75,72.68,72.74,85266.0,62.9999,63.0172,62.9565,63.0085,85266.0
2021-03-16 15:05:00,72.75,72.76,72.73,72.75,38287.0,63.0172,63.0258,62.9999,63.0172,38287.0
2021-03-16 15:10:00,72.75,72.77,72.74,72.76,54005.0,63.0172,63.0345,63.0085,63.0258,54005.0
2021-03-16 15:15:00,72.76,72.8,72.76,72.8,54219.0,63.0258,63.0605,63.0258,63.0605,54219.0
2021-03-16 15:20:00,72.79,72.81,72.78,72.8,59164.0,63.0518,63.0692,63.0432,63.0605,59164.0
2021-03-16 15:25:00,72.8,72.81,72.76,72.77,37832.0,63.0605,63.0692,63.0258,63.0345,37832.0
2021-03-16 15:30:00,72.77,72.84,72.75,72.83,78184.0,63.0345,63.0951,63.0172,63.0865,78184.0
2021-03-16 15:35:00,72.83,72.84,72.81,72.81,40056.0,63.0865,63.0951,63.0692,63.0692,40056.0
2021-03-16 15:40:00,72.82,72.83,72.79,72.8,73230.0,63.0778,63.0865,63.0518,63.0605,73230.0
2021-03-16 15:45:00,72.8,72.82,72.79,72.79,137560.0,63.0605,63.0778,63.0518,63.0518,137560.0
2021-03-16 15:50:00,72.8,72.82,72.77,72.77,242845.0,63.0605,63.0778,63.0345,63.0345,242845.0
2021-03-16 15:55:00,72.77,72.77,72.71,72.75,452774.0,63.0345,63.0345,62.9825,63.0172,452774.0
2021-03-17 09:30:00,72.52,72.53,72.46,72.5,166161.0,62.8179,62.8266,62.766,62.8006,166161.0
2021-03-17 09:35:00,72.5,72.55,72.49,72.55,64299.0,62.8006,62.8439,62.792,62.8439,64299.0
2021-03-17 09:40:00,72.55,72.62,72.54,72.62,67695.0,62.8439,62.9046,62.8353,62.9046,67695.0
2021-03-17 09:45:00,72.62,72.62,72.59,72.59,56274.0,62.9046,62.9046,62.8786,62.8786,56274.0
2021-03-17 09:50:00,72.59,72.6,72.56,72.58,79155.0,62.8786,62.8872,62.8526,62.8699,79155.0
2021-03-17 09:55:00,72.59,72.59,72.54,72.55,58348.0,62.8786,62.8786,62.8353,62.8439,58348.0
2021-03-17 10:00:00,72.56,72.59,72.51,72.53,73866.0,62.8526,62.8786,62.8093,62.8266,73866.0
2021-03-17 10:05:00,72.53,72.54,72.48,72.52,96640.0,62.8266,62.8353,62.7833,62.8179,96640.0
2021-03-17 10:10:00,72.52,72.55,72.51,72.55,62734.0,62.8179,62.8439,62.8093,62.8439,62734.0
2021-03-17 10:15:00,72.54,72.59,72.54,72.57,64525.0,62.8353,62.8786,62.8353,62.8613,64525.0
2021-03-17 10:20:00,72.57,72.58,72.53,72.57,107092.0,62.8613,62.8699,62.8266,62.8613,107092.0
2021-03-17 10:25:00,72.57,72.59,72.55,72.56,64427.0,62.8613,62.8786,62.8439,62.8526,64427.0
2021-03-17 10:30:00,72.56,72.56,72.5,72.54,111412.0,62.8526,62.8526,62.8006,62.8353,111412.0
2021-03-17 10:35:00,72.54,72.55,72.51,72.52,72783.0,62.8353,62.8439,62.8093,62.8179,72783.0
2021-03-17 10:40:00,72.52,72.52,72.45,72.45,33415.0,62.8179,62.8179,62.7573,62.7573,33415.0
2021-03-17 10:45:00,72.45,72.46,72.41,72.43,48409.0,62.7573,62.766,62.7227,62.74,48409.0
2021-03-17 10:50:00,72.42,72.47,72.41,72.46,64466.0,62.7313,62.7746,62.7227,62.766,64466.0
2021-03-17 10:55:00,72.47,72.47,72.41,72.44,101876.0,62.7746,62.7746,62.7227,62.7487,101876.0
2021-03-17 11:00:00,72.44,72.45,72.4,72.43,98206.0,62.7487,62.7573,62.714,62.74,98206.0
2021-03-17 11:05:00,72.44,72.48,72.43,72.46,79395.0,62.7487,62.7833,62.74,62.766,79395.0
2021-03-17 11:10:00,72.46,72.5,72.45,72.48,69143.0,62.766,62.8006,62.7573,62.7833,69143.0
2021-03-17 11:15:00,72.47,72.49,72.46,72.48,46465.0,62.7746,62.792,62.766,62.7833,46465.0
2021-03-17 11:20:00,72.48,72.53,72.48,72.52,26327.0,62.7833,62.8266,62.7833,62.8179,26327.0
2021-03-17 11:25:00,72.51,72.53,72.5,72.51,49439.0,62.8093,62.8266,62.8006,62.8093,49439.0
2021-03-17 11:30:00,72.52,72.52,72.49,72.51,50137.0,62.8179,62.8179,62.792,62.8093,50137.0
2021-03-17 11:35:00,72.51,72.53,72.48,72.48,55722.0,62.8093,62.8266,62.7833,62.7833,55722.0
2021-03-17 11:40:00,72.48,72.51,72.47,72.49,56023.0,62.7833,62.8093,62.7746,62.792,56023.0
2021-03-17 11:45:00,72.49,72.55,72.49,72.53,59066.0,62.792,62.8439,62.792,62.8266,59066.0
2021-03-17 11:50:00,72.53,72.59,72.52,72.56,72979.0,62.8266,62.8786,62.8179,62.8526,72979.0
2021-03-17 11:55:00,72.56,72.56,72.53,72.55,51571.0,62.8526,62.8526,62.8266,62.8439,51571.0
2021-03-17 12:00:00,72.54,72.55,72.51,72.52,51543.0,62.8353,62.8439,62.8093,62.8179,51543.0
2021-03-17 12:05:00,72.52,72.57,72.52,72.56,55921.0,62.8179,62.8613,62.8179,62.8526,55921.0
2021-03-17 12:10:00,72.56,72.56,72.52,72.53,60068.0,62.8526,62.8526,62.8179,62.8266,60068.0
2021-03-17 12:15:00,72.53,72.56,72.52,72.55,57103.0,62.8266,62.8526,62.8179,62.8439,57103.0
2021-03-17 12:20:00,72.55,72.56,72.52,72.53,37770.0,62.8439,62.8526,62.8179,62.8266,37770.0
2021-03-17 12:25:00,72.53,72.54,72.52,72.54,98616.0,62.8266,62.8353,62.8179,62.8353,98616.0
2021-03-17 12:30:00,72.54,72.55,72.49,72.5,105036.0,62.8353,62.8439,62.792,62.8006,105036.0
2021-03-17 12:35:00,72.49,72.5,72.46,72.49,53430.0,62.792,62.8006,62.766,62.792,53430.0
2021-03-17 12:40:00,72.5,72.51,72.47,72.47,66060.0,62.8006,62.8093,62.7746,62.7746,66060.0
2021-03-17 12:45:00,72.47,72.51,72.47,72.51,88516.0,62.7746,62.8093,62.7746,62.8093,88516.0
2021-03-17 12:50:00,72.51,72.53,72.5,72.53,67442.0,62.8093,62.8266,62.8006,62.8266,67442.0
2021-03-17 12:55:00,72.53,72.53,72.47,72.47,67807.0,62.8266,62.8266,62.7746,62.7746,67807.0
2021-03-17 13:00:00,72.47,72.5,72.47,72.5,66906.0,62.7746,62.8006,62.7746,62.8006,66906.0
2021-03-17 13:05:00,72.5,72.52,72.48,72.5,66441.0,62.8006,62.8179,62.7833,62.8006,66441.0
2021-03-17 13:10:00,72.5,72.52,72.49,72.51,76673.0,62.8006,62.8179,62.792,62.8093,76673.0
2021-03-17 13:15:00,72.51,72.54,72.49,72.54,52850.0,62.8093,62.8353,62.792,62.8353,52850.0
2021-03-17 13:20:00,72.54,72.55,72.52,72.54,72579.0,62.8353,62.8439,62.8179,62.8353,72579.0
2021-03-17 13:25:00,72.54,72.58,72.54,72.58,35805.0,62.8353,62.8699,62.8353,62.8699,35805.0
2021-03-17 13:30:00,72.59,72.59,72.56,72.56,59462.0,62.8786,62.8786,62.8526,62.8526,59462.0
2021-03-17 13:35:00,72.57,72.59,72.56,72.58,46452.0,62.8613,62.8786,62.8526,62.8699,46452.0
2021-03-17 13:40:00,72.58,72.6,72.57,72.58,66497.0,62.8699,62.8872,62.8613,62.8699,66497.0
2021-03-17 13:45:00,72.59,72.6,72.57,72.58,65154.0,62.8786,62.8872,62.8613,62.8699,65154.0
2021-03-17 13:50:00,72.58,72.59,72.54,72.55,56162.0,62.8699,62.8786,62.8353,62.8439,56162.0
2021-03-17 13:55:00,72.55,72.55,72.53,72.54,69908.0,62.8439,62.8439,62.8266,62.8353,69908.0
2021-03-17 14:00:00,72.56,73.03,72.55,72.79,426723.0,62.8526,63.2597,62.8439,63.0518,426723.0
2021-03-17 14:05:00,72.81,72.93,72.81,72.86,316910.0,63.0692,63.1731,63.0692,63.1125,316910.0
2021-03-17 14:10:00,72.88,73.05,72.88,73.02,133977.0,63.1298,63.277,63.1298,63.2511,133977.0
2021-03-17 14:15:00,73.02,73.05,72.95,72.97,170295.0,63.2511,63.277,63.1904,63.2077,170295.0
2021-03-17 14:20:00,72.98,73.0,72.93,72.94,107314.0,63.2164,63.2337,63.1731,63.1818,107314.0
2021-03-17 14:25:00,72.94,72.99,72.88,72.89,97823.0,63.1818,63.2251,63.1298,63.1384,97823.0
2021-03-17 14:30:00,72.88,72.94,72.85,72.88,105223.0,63.1298,63.1818,63.1038,63.1298,105223.0
2021-03-17 14:35:00,72.88,73.08,72.88,73.08,98289.0,63.1298,63.303,63.1298,63.303,98289.0
2021-03-17 14:40:00,73.08,73.24,73.08,73.23,95834.0,63.303,63.4416,63.303,63.433,95834.0
2021-03-17 14:45:00,73.23,73.24,73.12,73.13,108582.0,63.433,63.4416,63.3377,63.3463,108582.0
2021-03-17 14:50:00,73.13,73.21,73.11,73.19,94467.0,63.3463,63.4156,63.329,63.3983,94467.0
2021-03-17 14:55:00,73.18,73.23,73.16,73.19,158068.0,63.3896,63.433,63.3723,63.3983,158068.0
2021-03-17 15:00:00,73.19,73.23,73.17,73.22,80248.0,63.3983,63.433,63.381,63.4243,80248.0
2021-03-17 15:05:00,73.21,73.24,73.19,73.21,129609.0,63.4156,63.4416,63.3983,63.4156,129609.0
2021-03-17 15:10:00,73.2,73.22,73.12,73.15,139404.0,63.407,63.4243,63.3377,63.3637,139404.0
2021-03-17 15:15:00,73.16,73.2,73.14,73.15,77737.0,63.3723,63.407,63.355,63.3637,77737.0
2021-03-17 15:20:00,73.15,73.15,73.08,73.1,111204.0,63.3637,63.3637,63.303,63.3204,111204.0
2021-03-17 15:25:00,73.1,73.18,73.1,73.16,94014.0,63.3204,63.3896,63.3204,63.3723,94014.0
2021-03-17 15:30:00,73.16,73.26,73.15,73.26,142447.0,63.3723,63.4589,63.3637,63.4589,142447.0
2021-03-17 15:35:00,73.26,73.26,73.16,73.17,127280.0,63.4589,63.4589,63.3723,63.381,127280.0
2021-03-17 15:40:00,73.17,73.23,73.14,73.14,93170.0,63.381,63.433,63.355,63.355,93170.0
2021-03-17 15:45:00,73.14,73.2,73.14,73.17,109234.0,63.355,63.407,63.355,63.381,109234.0
2021-03-17 15:50:00,73.18,73.18,73.09,73.11,217049.0,63.3896,63.3896,63.3117,63.329,217049.0
2021-03-17 15:55:00,73.11,73.15,73.09,73.14,425765.0,63.329,63.3637,63.3117,63.355,425765.0
2021-03-18 09:30:00,72.77,72.9,72.77,72.87,119844.0,63.0345,63.1471,63.0345,63.1211,119844.0
2021-03-18 09:35:00,72.87,72.91,72.85,72.91,89216.0,63.1211,63.1558,63.1038,63.1558,89216.0
2021-03-18 09:40:00,72.92,72.96,72.9,72.93,137993.0,63.1644,63.1991,63.1471,63.1731,137993.0
2021-03-18 09:45:00,72.93,72.93,72.83,72.83,141662.0,63.1731,63.1731,63.0865,63.0865,141662.0
2021-03-18 09:50:00,72.84,72.94,72.79,72.91,95453.0,63.0951,63.1818,63.0518,63.1558,95453.0
2021-03-18 09:55:00,72.9,73.0,72.9,73.0,24684.0,63.1471,63.2337,63.1471,63.2337,24684.0
2021-03-18 10:00:00,72.99,73.02,72.93,73.01,113267.0,63.2251,63.2511,63.1731,63.2424,113267.0
2021-03-18 10:05:00,73.0,73.05,72.97,73.02,48154.0,63.2337,63.277,63.2077,63.2511,48154.0
2021-03-18 10:10:00,73.02,73.03,72.95,73.0,64449.0,63.2511,63.2597,63.1904,63.2337,64449.0
2021-03-18 10:15:00,72.99,73.01,72.93,72.98,74967.0,63.2251,63.2424,63.1731,63.2164,74967.0
2021-03-18 10:20:00,72.98,72.99,72.94,72.97,136959.0,63.2164,63.2251,63.1818,63.2077,136959.0
2021-03-18 10:25:00,72.96,73.06,72.96,73.01,40426.0,63.1991,63.2857,63.1991,63.2424,40426.0
2021-03-18 10:30:00,72.98,73.02,72.94,73.01,95451.0,63.2164,63.2511,63.1818,63.2424,95451.0
2021-03-18 10:35:00,73.0,73.08,72.98,73.06,60578.0,63.2337,63.303,63.2164,63.2857,60578.0
2021-03-18 10:40:00,73.06,73.08,73.01,73.03,83996.0,63.2857,63.303,63.2424,63.2597,83996.0
2021-03-18 10:45:00,73.02,73.03,72.97,72.97,40961.0,63.2511,63.2597,63.2077,63.2077,40961.0
2021-03-18 10:50:00,72.97,73.0,72.94,72.98,46128.0,63.2077,63.2337,63.1818,63.2164,46128.0
2021-03-18 10:55:00,72.99,73.02,72.97,73.01,80385.0,63.2251,63.2511,63.2077,63.2424,80385.0
2021-03-18 11:00:00,73.01,73.04,72.98,73.01,47597.0,63.2424,63.2684,63.2164,63.2424,47597.0
2021-03-18 11:05:00,73.03,73.1,73.02,73.09,30046.0,63.2597,63.3204,63.2511,63.3117,30046.0
2021-03-18 11:10:00,73.09,73.09,73.05,73.07,48516.0,63.3117,63.3117,63.277,63.2944,48516.0
2021-03-18 11:15:00,73.07,73.1,73.06,73.08,35999.0,63.2944,63.3204,63.2857,63.303,35999.0
2021-03-18 11:20:00,73.07,73.11,73.06,73.06,54107.0,63.2944,63.329,63.2857,63.2857,54107.0
2021-03-18 11:25:00,73.06,73.15,73.04,73.15,35370.0,63.2857,63.3637,63.2684,63.3637,35370.0
2021-03-18 11:30:00,73.15,73.16,73.12,73.14,38261.0,63.3637,63.3723,63.3377,63.355,38261.0
2021-03-18 11:35:00,73.13,73.15,73.11,73.13,60806.0,63.3463,63.3637,63.329,63.3463,60806.0
2021-03-18 11:40:00,73.13,73.16,73.13,73.15,56401.0,63.3463,63.3723,63.3463,63.3637,56401.0
2021-03-18 11:45:00,73.15,73.17,73.14,73.17,128285.0,63.3637,63.381,63.355,63.381,128285.0
2021-03-18 11:50:00,73.17,73.23,73.16,73.21,89844.0,63.381,63.433,63.3723,63.4156,89844.0
2021-03-18 11:55:00,73.21,73.22,73.15,73.2,82690.0,63.4156,63.4243,63.3637,63.407,82690.0
2021-03-18 12:00:00,73.2,73.26,73.19,73.25,55848.0,63.407,63.4589,63.3983,63.4503,55848.0
2021-03-18 12:05:00,73.26,73.27,73.23,73.26,36798.0,63.4589,63.4676,63.433,63.4589,36798.0
2021-03-18 12:10:00,73.26,73.28,73.24,73.27,14778.0,63.4589,63.4763,63.4416,63.4676,14778.0
2021-03-18 12:15:00,73.28,73.28,73.24,73.26,62116.0,63.4763,63.4763,63.4416,63.4589,62116.0
2021-03-18 12:20:00,73.26,73.29,73.25,73.28,95331.0,63.4589,63.4849,63.4503,63.4763,95331.0
2021-03-18 12:25:00,73.27,73.29,73.24,73.26,148649.0,63.4676,63.4849,63.4416,63.4589,148649.0
2021-03-18 12:30:00,73.25,73.26,73.18,73.21,227826.0,63.4503,63.4589,63.3896,63.4156,227826.0
2021-03-18 12:35:00,73.2,73.2,73.15,73.17,205790.0,63.407,63.407,63.3637,63.381,205790.0
2021-03-18 12:40:00,73.17,73.18,73.12,73.13,52314.0,63.381,63.3896,63.3377,63.3463,52314.0
2021-03-18 12:45:00,73.13,73.15,73.1,73.11,63964.0,63.3463,63.3637,63.3204,63.329,63964.0
2021-03-18 12:50:00,73.09,73.1,73.04,73.06,54897.0,63.3117,63.3204,63.2684,63.2857,54897.0
2021-03-18 12:55:00,73.06,73.07,72.94,72.98,85617.0,63.2857,63.2944,63.1818,63.2164,85617.0
2021-03-18 13:00:00,72.97,73.02,72.96,73.02,62752.0,63.2077,63.2511,63.1991,63.2511,62752.0
2021-03-18 13:05:00,73.03,73.04,72.99,73.0,60604.0,63.2597,63.2684,63.2251,63.2337,60604.0
2021-03-18 13:10:00,73.0,73.04,72.96,73.04,44531.0,63.2337,63.2684,63.1991,63.2684,44531.0
2021-03-18 13:15:00,73.03,73.07,73.02,73.07,70761.0,63.2597,63.2944,63.2511,63.2944,70761.0
2021-03-18 13:20:00,73.07,73.11,73.07,73.1,70005.0,63.2944,63.329,63.2944,63.3204,70005.0
2021-03-18 13:25:00,73.11,73.14,73.09,73.12,120487.0,63.329,63.355,63.3117,63.3377,120487.0
2021-03-18 13:30:00,73.12,73.14,73.09,73.12,41541.0,63.3377,63.355,63.3117,63.3377,41541.0
2021-03-18 13:35:00,73.13,73.16,73.13,73.15,35236.0,63.3463,63.3723,63.3463,63.3637,35236.0
2021-03-18 13:40:00,73.15,73.18,73.14,73.17,42637.0,63.3637,63.3896,63.355,63.381,42637.0
2021-03-18 13:45:00,73.17,73.18,73.13,73.16,44142.0,63.381,63.3896,63.3463,63.3723,44142.0
2021-03-18 13:50:00,73.16,73.2,73.16,73.2,30125.0,63.3723,63.407,63.3723,63.407,30125.0
2021-03-18 13:55:00,73.2,73.21,73.17,73.19,56705.0,63.407,63.4156,63.381,63.3983,56705.0
2021-03-18 14:00:00,73.2,73.2,73.12,73.13,53615.0,63.407,63.407,63.3377,63.3463,53615.0
2021-03-18 14:05:00,73.13,73.15,73.12,73.12,42482.0,63.3463,63.3637,63.3377,63.3377,42482.0
2021-03-18 14:10:00,73.11,73.12,73.05,73.06,49995.0,63.329,63.3377,63.277,63.2857,49995.0
2021-03-18 14:15:00,73.05,73.06,72.97,72.98,61150.0,63.277,63.2857,63.2077,63.2164,61150.0
2021-03-18 14:20:00,72.97,73.01,72.95,72.96,136996.0,63.2077,63.2424,63.1904,63.1991,136996.0
2021-03-18 14:25:00,72.95,72.96,72.88,72.89,107155.0,63.1904,63.1991,63.1298,63.1384,107155.0
2021-03-18 14:30:00,72.9,72.93,72.82,72.85,147157.0,63.1471,63.1731,63.0778,63.1038,147157.0
2021-03-18 14:35:00,72.84,72.84,72.76,72.79,120396.0,63.0951,63.0951,63.0258,63.0518,120396.0
2021-03-18 14:40:00,72.77,72.78,72.68,72.73,71865.0,63.0345,63.0432,62.9565,62.9999,71865.0
2021-03-18 14:45:00,72.73,72.85,72.73,72.85,191474.0,62.9999,63.1038,62.9999,63.1038,191474.0
2021-03-18 14:50:00,72.86,72.87,72.79,72.81,117087.0,63.1125,63.1211,63.0518,63.0692,117087.0
2021-03-18 14:55:00,72.81,72.87,72.8,72.82,56298.0,63.0692,63.1211,63.0605,63.0778,56298.0
2021-03-18 15:00:00,72.81,72.85,72.75,72.77,147881.0,63.0692,63.1038,63.0172,63.0345,147881.0
2021-03-18 15:05:00,72.77,72.78,72.7,72.78,107715.0,63.0345,63.0432,62.9739,63.0432,107715.0
2021-03-18 15:10:00,72.78,72.83,72.78,72.8,131558.0,63.0432,63.0865,63.0432,63.0605,131558.0
2021-03-18 15:15:00,72.79,72.79,72.73,72.77,189585.0,63.0518,63.0518,62.9999,63.0345,189585.0
2021-03-18 15:20:00,72.77,72.8,72.72,72.73,344925.0,63.0345,63.0605,62.9912,62.9999,344925.0
2021-03-18 15:25:00,72.73,72.81,72.71,72.81,150292.0,62.9999,63.0692,62.9825,63.0692,150292.0
2021-03-18 15:30:00,72.81,72.83,72.68,72.69,137799.0,63.0692,63.0865,62.9565,62.9652,137799.0
2021-03-18 15:35:00,72.69,72.72,72.67,72.67,70126.0,62.9652,62.9912,62.9479,62.9479,70126.0
2021-03-18 15:40:00,72.68,72.68,72.61,72.63,138256.0,62.9565,62.9565,62.8959,62.9132,138256.0
2021-03-18 15:45:00,72.63,72.64,72.54,72.54,258574.0,62.9132,62.9219,62.8353,62.8353,258574.0
2021-03-18 15:50:00,72.54,72.61,72.53,72.57,284355.0,62.8353,62.8959,62.8266,62.8613,284355.0
2021-03-18 15:55:00,72.57,72.64,72.52,72.53,565188.0,62.8613,62.9219,62.8179,62.8266,565188.0
2021-03-19 09:30:00,72.55,72.6,72.48,72.48,133046.0,62.8439,62.8872,62.7833,62.7833,133046.0
2021-03-19 09:35:00,72.49,72.52,72.41,72.41,76147.0,62.792,62.8179,62.7227,62.7227,76147.0
2021-03-19 09:40:00,72.38,72.38,72.11,72.26,1778034.0,62.6967,62.6967,62.4628,62.5927,1778034.0
2021-03-19 09:45:00,72.25,72.26,72.11,72.13,108754.0,62.5841,62.5927,62.4628,62.4801,108754.0
2021-03-19 09:50:00,72.13,72.38,72.13,72.28,112701.0,62.4801,62.6967,62.4801,62.6101,112701.0
2021-03-19 09:55:00,72.27,72.36,72.24,72.32,134288.0,62.6014,62.6794,62.5754,62.6447,134288.0
2021-03-19 10:00:00,72.31,72.33,72.22,72.23,223506.0,62.636,62.6534,62.5581,62.5667,223506.0
2021-03-19 10:05:00,72.23,72.3,72.18,72.3,142687.0,62.5667,62.6274,62.5234,62.6274,142687.0
2021-03-19 10:10:00,72.3,72.33,72.24,72.32,108352.0,62.6274,62.6534,62.5754,62.6447,108352.0
2021-03-19 10:15:00,72.31,72.41,72.29,72.4,68936.0,62.636,62.7227,62.6187,62.714,68936.0
2021-03-19 10:20:00,72.42,72.49,72.4,72.47,32975.0,62.7313,62.792,62.714,62.7746,32975.0
2021-03-19 10:25:00,72.47,72.48,72.44,72.45,73384.0,62.7746,62.7833,62.7487,62.7573,73384.0
2021-03-19 10:30:00,72.46,72.48,72.29,72.34,40266.0,62.766,62.7833,62.6187,62.662,40266.0
2021-03-19 10:35:00,72.35,72.47,72.34,72.47,82225.0,62.6707,62.7746,62.662,62.7746,82225.0
2021-03-19 10:40:00,72.48,72.55,72.47,72.52,51203.0,62.7833,62.8439,62.7746,62.8179,51203.0
2021-03-19 10:45:00,72.52,72.55,72.5,72.51,39695.0,62.8179,62.8439,62.8006,62.8093,39695.0
2021-03-19 10:50:00,72.49,72.61,72.49,72.59,70114.0,62.792,62.8959,62.792,62.8786,70114.0
2021-03-19 10:55:00,72.59,72.61,72.54,72.61,50476.0,62.8786,62.8959,62.8353,62.8959,50476.0
2021-03-19 11:00:00,72.61,72.62,72.57,72.58,27660.0,62.8959,62.9046,62.8613,62.8699,27660.0
2021-03-19 11:05:00,72.57,72.61,72.54,72.55,153588.0,62.8613,62.8959,62.8353,62.8439,153588.0
2021-03-19 11:10:00,72.56,72.59,72.5,72.53,44084.0,62.8526,62.8786,62.8006,62.8266,44084.0
2021-03-19 11:15:00,72.53,72.56,72.52,72.55,137791.0,62.8266,62.8526,62.8179,62.8439,137791.0
2021-03-19 11:20:00,72.54,72.55,72.44,72.44,64949.0,62.8353,62.8439,62.7487,62.7487,64949.0
2021-03-19 11:25:00,72.44,72.44,72.36,72.4,137590.0,62.7487,62.7487,62.6794,62.714,137590.0
2021-03-19 11:30:00,72.4,72.52,72.4,72.51,36410.0,62.714,62.8179,62.714,62.8093,36410.0
2021-03-19 11:35:00,72.51,72.55,72.49,72.54,96787.0,62.8093,62.8439,62.792,62.8353,96787.0
2021-03-19 11:40:00,72.54,72.61,72.54,72.61,48270.0,62.8353,62.8959,62.8353,62.8959,48270.0
2021-03-19 11:45:00,72.61,72.64,72.6,72.63,76049.0,62.8959,62.9219,62.8872,62.9132,76049.0
2021-03-19 11:50:00,72.63,72.7,72.6,72.69,64769.0,62.9132,62.9739,62.8872,62.9652,64769.0
2021-03-19 11:55:00,72.69,72.73,72.68,72.7,102759.0,62.9652,62.9999,62.9565,62.9739,102759.0
2021-03-19 12:00:00,72.71,72.75,72.7,72.74,82812.0,62.9825,63.0172,62.9739,63.0085,82812.0
2021-03-19 12:05:00,72.72,72.74,72.68,72.71,57671.0,62.9912,63.0085,62.9565,62.9825,57671.0
2021-03-19 12:10:00,72.72,72.72,72.65,72.67,49426.0,62.9912,62.9912,62.9306,62.9479,49426.0
2021-03-19 12:15:00,72.67,72.7,72.66,72.66,112167.0,62.9479,62.9739,62.9392,62.9392,112167.0
2021-03-19 12:20:00,72.66,72.72,72.65,72.69,111277.0,62.9392,62.9912,62.9306,62.9652,111277.0
2021-03-19 12:25:00,72.69,72.7,72.64,72.66,188825.0,62.9652,62.9739,62.9219,62.9392,188825.0
2021-03-19 12:30:00,72.66,72.71,72.58,72.61,317621.0,62.9392,62.9825,62.8699,62.8959,317621.0
2021-03-19 12:35:00,72.59,72.6,72.52,72.53,231356.0,62.8786,62.8872,62.8179,62.8266,231356.0
2021-03-19 12:40:00,72.54,72.65,72.54,72.65,54174.0,62.8353,62.9306,62.8353,62.9306,54174.0
2021-03-19 12:45:00,72.66,72.67,72.61,72.66,58416.0,62.9392,62.9479,62.8959,62.9392,58416.0
2021-03-19 12:50:00,72.66,72.68,72.63,72.66,51622.0,62.9392,62.9565,62.9132,62.9392,51622.0
2021-03-19 12:55:00,72.66,72.7,72.65,72.7,72697.0,62.9392,62.9739,62.9306,62.9739,72697.0
2021-03-19 13:00:00,72.7,72.7,72.64,72.65,42366.0,62.9739,62.9739,62.9219,62.9306,42366.0
2021-03-19 13:05:00,72.65,72.66,72.6,72.65,69201.0,62.9306,62.9392,62.8872,62.9306,69201.0
2021-03-19 13:10:00,72.66,72.71,72.64,72.7,24242.0,62.9392,62.9825,62.9219,62.9739,24242.0
2021-03-19 13:15:00,72.69,72.73,72.66,72.68,35289.0,62.9652,62.9999,62.9392,62.9565,35289.0
2021-03-19 13:20:00,72.69,72.71,72.67,72.7,45731.0,62.9652,62.9825,62.9479,62.9739,45731.0
2021-03-19 13:25:00,72.7,72.72,72.67,72.7,31974.0,62.9739,62.9912,62.9479,62.9739,31974.0
2021-03-19 13:30:00,72.69,72.71,72.66,72.66,60049.0,62.9652,62.9825,62.9392,62.9392,60049.0
2021-03-19 13:35:00,72.67,72.68,72.64,72.67,170476.0,62.9479,62.9565,62.9219,62.9479,170476.0
2021-03-19 13:40:00,72.67,72.68,72.66,72.67,47277.0,62.9479,62.9565,62.9392,62.9479,47277.0
2021-03-19 13:45:00,72.69,72.72,72.67,72.72,23169.0,62.9652,62.9912,62.9479,62.9912,23169.0
2021-03-19 13:50:00,72.71,72.73,72.71,72.72,7356.0,62.9825,62.9999,62.9825,62.9912,7356.0
2021-03-19 13:55:00,72.72,72.73,72.68,72.73,15560.0,62.9912,62.9999,62.9565,62.9999,15560.0
2021-03-19 14:00:00,72.73,72.77,72.72,72.73,15211.0,62.9999,63.0345,62.9912,62.9999,15211.0
2021-03-19 14:05:00,72.73,72.75,72.68,72.68,146034.0,62.9999,63.0172,62.9565,62.9565,146034.0
2021-03-19 14:10:00,72.67,72.74,72.67,72.74,30156.0,62.9479,63.0085,62.9479,63.0085,30156.0
2021-03-19 14:15:00,72.73,72.73,72.66,72.68,77992.0,62.9999,62.9999,62.9392,62.9565,77992.0
2021-03-19 14:20:00,72.68,72.69,72.64,72.68,65743.0,62.9565,62.9652,62.9219,62.9565,65743.0
2021-03-19 14:25:00,72.68,72.72,72.67,72.72,53966.0,62.9565,62.9912,62.9479,62.9912,53966.0
2021-03-19 14:30:00,72.72,72.74,72.7,72.73,36941.0,62.9912,63.0085,62.9739,62.9999,36941.0
2021-03-19 14:35:00,72.73,72.75,72.71,72.73,34840.0,62.9999,63.0172,62.9825,62.9999,34840.0
2021-03-19 14:40:00,72.74,72.75,72.72,72.74,17481.0,63.0085,63.0172,62.9912,63.0085,17481.0
2021-03-19 14:45:00,72.74,72.76,72.72,72.75,21131.0,63.0085,63.0258,62.9912,63.0172,21131.0
2021-03-19 14:50:00,72.75,72.76,72.7,72.7,101289.0,63.0172,63.0258,62.9739,62.9739,101289.0
2021-03-19 14:55:00,72.71,72.77,72.7,72.77,119159.0,62.9825,63.0345,62.9739,63.0345,119159.0
2021-03-19 15:00:00,72.77,72.78,72.71,72.72,105547.0,63.0345,63.0432,62.9825,62.9912,105547.0
2021-03-19 15:05:00,72.72,72.74,72.71,72.73,28715.0,62.9912,63.0085,62.9825,62.9999,28715.0
2021-03-19 15:10:00,72.72,72.74,72.71,72.72,53148.0,62.9912,63.0085,62.9825,62.9912,53148.0
2021-03-19 15:15:00,72.72,72.74,72.68,72.69,40462.0,62.9912,63.0085,62.9565,62.9652,40462.0
2021-03-19 15:20:00,72.69,72.7,72.67,72.68,72089.0,62.9652,62.9739,62.9479,62.9565,72089.0
2021-03-19 15:25:00,72.68,72.71,72.67,72.71,47212.0,62.9565,62.9825,62.9479,62.9825,47212.0
2021-03-19 15:30:00,72.7,72.76,72.69,72.76,78182.0,62.9739,63.0258,62.9652,63.0258,78182.0
2021-03-19 15:35:00,72.76,72.82,72.75,72.78,122212.0,63.0258,63.0778,63.0172,63.0432,122212.0
2021-03-19 15:40:00,72.79,72.81,72.79,72.79,38702.0,63.0518,63.0692,63.0518,63.0518,38702.0
2021-03-19 15:45:00,72.79,72.82,72.74,72.77,126097.0,63.0518,63.0778,63.0085,63.0345,126097.0
2021-03-19 15:50:00,72.76,72.81,72.73,72.75,177924.0,63.0258,63.0692,62.9999,63.0172,177924.0
2021-03-19 15:55:00,72.75,72.76,72.67,72.69,707947.0,63.0172,63.0258,62.9479,62.9652,707947.0
2021-03-22 09:30:00,72.68,72.68,72.59,72.62,135388.0,62.9565,62.9565,62.8786,62.9046,135388.0
2021-03-22 09:35:00,72.62,72.64,72.59,72.63,329489.0,62.9046,62.9219,62.8786,62.9132,329489.0
2021-03-22 09:40:00,72.63,72.63,72.56,72.59,84781.0,62.9132,62.9132,62.8526,62.8786,84781.0
2021-03-22 09:45:00,72.62,72.68,72.59,72.68,104757.0,62.9046,62.9565,62.8786,62.9565,104757.0
2021-03-22 09:50:00,72.68,72.77,72.67,72.76,77712.0,62.9565,63.0345,62.9479,63.0258,77712.0
2021-03-22 09:55:00,72.77,72.77,72.67,72.68,61112.0,63.0345,63.0345,62.9479,62.9565,61112.0
2021-03-22 10:00:00,72.67,72.71,72.62,72.67,109317.0,62.9479,62.9825,62.9046,62.9479,109317.0
2021-03-22 10:05:00,72.68,72.69,72.64,72.65,248783.0,62.9565,62.9652,62.9219,62.9306,248783.0
2021-03-22 10:10:00,72.67,72.69,72.62,72.66,89075.0,62.9479,62.9652,62.9046,62.9392,89075.0
2021-03-22 10:15:00,72.66,72.75,72.63,72.73,59112.0,62.9392,63.0172,62.9132,62.9999,59112.0
2021-03-22 10:20:00,72.74,72.75,72.69,72.75,23356.0,63.0085,63.0172,62.9652,63.0172,23356.0
2021-03-22 10:25:00,72.74,72.75,72.71,72.73,77640.0,63.0085,63.0172,62.9825,62.9999,77640.0
2021-03-22 10:30:00,72.73,72.76,72.71,72.73,109248.0,62.9999,63.0258,62.9825,62.9999,109248.0
2021-03-22 10:35:00,72.72,72.72,72.67,72.71,92654.0,62.9912,62.9912,62.9479,62.9825,92654.0
2021-03-22 10:40:00,72.71,72.77,72.67,72.76,117034.0,62.9825,63.0345,62.9479,63.0258,117034.0
2021-03-22 10:45:00,72.76,72.82,72.75,72.8,207543.0,63.0258,63.0778,63.0172,63.0605,207543.0
2021-03-22 10:50:00,72.81,72.83,72.78,72.78,73812.0,63.0692,63.0865,63.0432,63.0432,73812.0
2021-03-22 10:55:00,72.78,72.79,72.72,72.74,140909.0,63.0432,63.0518,62.9912,63.0085,140909.0
2021-03-22 11:00:00,72.74,72.77,72.72,72.73,155644.0,63.0085,63.0345,62.9912,62.9999,155644.0
2021-03-22 11:05:00,72.73,72.77,72.72,72.77,51864.0,62.9999,63.0345,62.9912,63.0345,51864.0
2021-03-22 11:10:00,72.77,72.78,72.65,72.66,152828.0,63.0345,63.0432,62.9306,62.9392,152828.0
2021-03-22 11:15:00,72.67,72.71,72.65,72.7,75349.0,62.9479,62.9825,62.9306,62.9739,75349.0
2021-03-22 11:20:00,72.7,72.77,72.7,72.75,139818.0,62.9739,63.0345,62.9739,63.0172,139818.0
2021-03-22 11:25:00,72.73,72.76,72.71,72.73,88874.0,62.9999,63.0258,62.9825,62.9999,88874.0
2021-03-22 11:30:00,72.74,72.84,72.73,72.83,100107.0,63.0085,63.0951,62.9999,63.0865,100107.0
2021-03-22 11:35:00,72.83,72.85,72.8,72.8,43087.0,63.0865,63.1038,63.0605,63.0605,43087.0
2021-03-22 11:40:00,72.8,72.86,72.8,72.85,63038.0,63.0605,63.1125,63.0605,63.1038,63038.0
2021-03-22 11:45:00,72.84,72.85,72.8,72.83,218481.0,63.0951,63.1038,63.0605,63.0865,218481.0
2021-03-22 11:50:00,72.83,72.84,72.81,72.84,34557.0,63.0865,63.0951,63.0692,63.0951,34557.0
2021-03-22 11:55:00,72.83,72.84,72.8,72.82,50687.0,63.0865,63.0951,63.0605,63.0778,50687.0
2021-03-22 12:00:00,72.82,72.82,72.76,72.77,100732.0,63.0778,63.0778,63.0258,63.0345,100732.0
2021-03-22 12:05:00,72.77,72.78,72.76,72.78,25794.0,63.0345,63.0432,63.0258,63.0432,25794.0
2021-03-22 12:10:00,72.79,72.81,72.78,72.81,48507.0,63.0518,63.0692,63.0432,63.0692,48507.0
2021-03-22 12:15:00,72.81,72.82,72.79,72.8,64519.0,63.0692,63.0778,63.0518,63.0605,64519.0
2021-03-22 12:20:00,72.8,72.84,72.8,72.83,195376.0,63.0605,63.0951,63.0605,63.0865,195376.0
2021-03-22 12:25:00,72.83,72.89,72.82,72.89,365417.0,63.0865,63.1384,63.0778,63.1384,365417.0
2021-03-22 12:30:00,72.89,72.9,72.85,72.87,424999.0,63.1384,63.1471,63.1038,63.1211,424999.0
2021-03-22 12:35:00,72.88,72.9,72.87,72.88,36666.0,63.1298,63.1471,63.1211,63.1298,36666.0
2021-03-22 12:40:00,72.87,72.91,72.85,72.9,96767.0,63.1211,63.1558,63.1038,63.1471,96767.0
2021-03-22 12:45:00,72.9,72.92,72.89,72.9,37054.0,63.1471,63.1644,63.1384,63.1471,37054.0
2021-03-22 12:50:00,72.91,72.91,72.89,72.9,78330.0,63.1558,63.1558,63.1384,63.1471,78330.0
2021-03-22 12:55:00,72.89,72.92,72.89,72.91,129812.0,63.1384,63.1644,63.1384,63.1558,129812.0
2021-03-22 13:00:00,72.92,72.92,72.88,72.89,122552.0,63.1644,63.1644,63.1298,63.1384,122552.0
2021-03-22 13:05:00,72.89,72.9,72.87,72.88,53295.0,63.1384,63.1471,63.1211,63.1298,53295.0
2021-03-22 13:10:00,72.89,72.9,72.86,72.9,55918.0,63.1384,63.1471,63.1125,63.1471,55918.0
2021-03-22 13:15:00,72.9,72.93,72.9,72.91,40205.0,63.1471,63.1731,63.1471,63.1558,40205.0
2021-03-22 13:20:00,72.92,72.95,72.92,72.94,73010.0,63.1644,63.1904,63.1644,63.1818,73010.0
2021-03-22 13:25:00,72.94,72.95,72.91,72.95,67549.0,63.1818,63.1904,63.1558,63.1904,67549.0
2021-03-22 13:30:00,72.94,72.98,72.94,72.96,19146.0,63.1818,63.2164,63.1818,63.1991,19146.0
2021-03-22 13:35:00,72.97,72.98,72.95,72.96,18239.0,63.2077,63.2164,63.1904,63.1991,18239.0
2021-03-22 13:40:00,72.95,72.96,72.94,72.96,43494.0,63.1904,63.1991,63.1818,63.1991,43494.0
2021-03-22 13:45:00,72.95,72.98,72.94,72.98,60850.0,63.1904,63.2164,63.1818,63.2164,60850.0
2021-03-22 13:50:00,72.98,72.98,72.96,72.96,19033.0,63.2164,63.2164,63.1991,63.1991,19033.0
2021-03-22 13:55:00,72.96,72.97,72.94,72.96,85679.0,63.1991,63.2077,63.1818,63.1991,85679.0
2021-03-22 14:00:00,72.96,72.96,72.92,72.93,64445.0,63.1991,63.1991,63.1644,63.1731,64445.0
2021-03-22 14:05:00,72.92,72.96,72.92,72.96,93160.0,63.1644,63.1991,63.1644,63.1991,93160.0
2021-03-22 14:10:00,72.95,72.96,72.92,72.92,94042.0,63.1904,63.1991,63.1644,63.1644,94042.0
2021-03-22 14:15:00,72.92,72.94,72.91,72.92,240926.0,63.1644,63.1818,63.1558,63.1644,240926.0
2021-03-22 14:20:00,72.91,72.92,72.88,72.9,108016.0,63.1558,63.1644,63.1298,63.1471,108016.0
2021-03-22 14:25:00,72.9,72.9,72.88,72.89,270201.0,63.1471,63.1471,63.1298,63.1384,270201.0
2021-03-22 14:30:00,72.89,72.94,72.88,72.93,91607.0,63.1384,63.1818,63.1298,63.1731,91607.0
2021-03-22 14:35:00,72.93,72.94,72.91,72.93,263683.0,63.1731,63.1818,63.1558,63.1731,263683.0
2021-03-22 14:40:00,72.93,72.94,72.9,72.91,86485.0,63.1731,63.1818,63.1471,63.1558,86485.0
2021-03-22 14:45:00,72.9,72.92,72.89,72.91,106248.0,63.1471,63.1644,63.1384,63.1558,106248.0
2021-03-22 14:50:00,72.91,72.91,72.88,72.89,107508.0,63.1558,63.1558,63.1298,63.1384,107508.0
2021-03-22 14:55:00,72.89,72.9,72.88,72.89,108974.0,63.1384,63.1471,63.1298,63.1384,108974.0
2021-03-22 15:00:00,72.89,72.91,72.88,72.9,144791.0,63.1384,63.1558,63.1298,63.1471,144791.0
2021-03-22 15:05:00,72.89,72.9,72.87,72.88,130358.0,63.1384,63.1471,63.1211,63.1298,130358.0
2021-03-22 15:10:00,72.88,72.89,72.86,72.87,135326.0,63.1298,63.1384,63.1125,63.1211,135326.0
2021-03-22 15:15:00,72.87,72.88,72.83,72.83,178505.0,63.1211,63.1298,63.0865,63.0865,178505.0
2021-03-22 15:20:00,72.83,72.84,72.81,72.82,128731.0,63.0865,63.0951,63.0692,63.0778,128731.0
2021-03-22 15:25:00,72.82,72.82,72.79,72.8,297733.0,63.0778,63.0778,63.0518,63.0605,297733.0
2021-03-22 15:30:00,72.8,72.83,72.76,72.78,199599.0,63.0605,63.0865,63.0258,63.0432,199599.0
2021-03-22 15:35:00,72.78,72.78,72.77,72.78,130036.0,63.0432,63.0432,63.0345,63.0432,130036.0
2021-03-22 15:40:00,72.77,72.78,72.73,72.75,242753.0,63.0345,63.0432,62.9999,63.0172,242753.0
2021-03-22 15:45:00,72.75,72.75,72.7,72.71,128065.0,63.0172,63.0172,62.9739,62.9825,128065.0
2021-03-22 15:50:00,72.7,72.73,72.69,72.72,203410.0,62.9739,62.9999,62.9652,62.9912,203410.0
2021-03-22 15:55:00,72.72,72.76,72.69,72.76,508991.0,62.9912,63.0258,62.9652,63.0258,508991.0
2021-03-23 09:30:00,72.24,72.25,72.19,72.22,99355.0,62.5754,62.5841,62.5321,62.5581,99355.0
2021-03-23 09:35:00,72.21,72.27,72.2,72.26,37099.0,62.5494,62.6014,62.5408,62.5927,37099.0
2021-03-23 09:40:00,72.26,72.31,72.24,72.3,28288.0,62.5927,62.636,62.5754,62.6274,28288.0
2021-03-23 09:45:00,72.3,72.31,72.25,72.26,68119.0,62.6274,62.636,62.5841,62.5927,68119.0
2021-03-23 09:50:00,72.25,72.28,72.21,72.23,55530.0,62.5841,62.6101,62.5494,62.5667,55530.0
2021-03-23 09:55:00,72.23,72.28,72.21,72.27,120066.0,62.5667,62.6101,62.5494,62.6014,120066.0
2021-03-23 10:00:00,72.27,72.3,72.23,72.24,103197.0,62.6014,62.6274,62.5667,62.5754,103197.0
2021-03-23 10:05:00,72.23,72.27,72.2,72.25,121701.0,62.5667,62.6014,62.5408,62.5841,121701.0
2021-03-23 10:10:00,72.26,72.29,72.23,72.24,90933.0,62.5927,62.6187,62.5667,62.5754,90933.0
2021-03-23 10:15:00,72.24,72.29,72.24,72.28,73374.0,62.5754,62.6187,62.5754,62.6101,73374.0
2021-03-23 10:20:00,72.28,72.31,72.25,72.31,44007.0,62.6101,62.636,62.5841,62.636,44007.0
2021-03-23 10:25:00,72.31,72.31,72.27,72.27,37537.0,62.636,62.636,62.6014,62.6014,37537.0
2021-03-23 10:30:00,72.27,72.28,72.17,72.18,88492.0,62.6014,62.6101,62.5148,62.5234,88492.0
2021-03-23 10:35:00,72.17,72.18,72.1,72.12,62441.0,62.5148,62.5234,62.4541,62.4715,62441.0
2021-03-23 10:40:00,72.12,72.13,72.06,72.11,80965.0,62.4715,62.4801,62.4195,62.4628,80965.0
2021-03-23 10:45:00,72.11,72.17,72.1,72.15,39192.0,62.4628,62.5148,62.4541,62.4974,39192.0
2021-03-23 10:50:00,72.14,72.23,72.12,72.22,115233.0,62.4888,62.5667,62.4715,62.5581,115233.0
2021-03-23 10:55:00,72.22,72.24,72.2,72.23,67446.0,62.5581,62.5754,62.5408,62.5667,67446.0
2021-03-23 11:00:00,72.24,72.26,72.19,72.22,55202.0,62.5754,62.5927,62.5321,62.5581,55202.0
2021-03-23 11:05:00,72.22,72.28,72.21,72.26,71507.0,62.5581,62.6101,62.5494,62.5927,71507.0
2021-03-23 11:10:00,72.27,72.31,72.25,72.29,154999.0,62.6014,62.636,62.5841,62.6187,154999.0
2021-03-23 11:15:00,72.29,72.33,72.26,72.32,39008.0,62.6187,62.6534,62.5927,62.6447,39008.0
2021-03-23 11:20:00,72.31,72.32,72.27,72.3,114887.0,62.636,62.6447,62.6014,62.6274,114887.0
2021-03-23 11:25:00,72.31,72.34,72.3,72.33,79341.0,62.636,62.662,62.6274,62.6534,79341.0
2021-03-23 11:30:00,72.33,72.34,72.26,72.28,50785.0,62.6534,62.662,62.5927,62.6101,50785.0
2021-03-23 11:35:00,72.28,72.3,72.22,72.23,34156.0,62.6101,62.6274,62.5581,62.5667,34156.0
2021-03-23 11:40:00,72.23,72.23,72.19,72.22,95553.0,62.5667,62.5667,62.5321,62.5581,95553.0
2021-03-23 11:45:00,72.22,72.24,72.2,72.23,49778.0,62.5581,62.5754,62.5408,62.5667,49778.0
2021-03-23 11:50:00,72.23,72.25,72.2,72.23,22926.0,62.5667,62.5841,62.5408,62.5667,22926.0
2021-03-23 11:55:00,72.22,72.28,72.21,72.27,46628.0,62.5581,62.6101,62.5494,62.6014,46628.0
2021-03-23 12:00:00,72.28,72.28,72.24,72.25,41349.0,62.6101,62.6101,62.5754,62.5841,41349.0
2021-03-23 12:05:00,72.24,72.24,72.16,72.22,293418.0,62.5754,62.5754,62.5061,62.5581,293418.0
2021-03-23 12:10:00,72.21,72.22,72.18,72.21,30206.0,62.5494,62.5581,62.5234,62.5494,30206.0
2021-03-23 12:15:00,72.21,72.23,72.19,72.22,148346.0,62.5494,62.5667,62.5321,62.5581,148346.0
2021-03-23 12:20:00,72.22,72.25,72.2,72.23,35747.0,62.5581,62.5841,62.5408,62.5667,35747.0
2021-03-23 12:25:00,72.24,72.24,72.18,72.19,70836.0,62.5754,62.5754,62.5234,62.5321,70836.0
2021-03-23 12:30:00,72.19,72.21,72.1,72.1,99425.0,62.5321,62.5494,62.4541,62.4541,99425.0
2021-03-23 12:35:00,72.1,72.18,72.1,72.17,27358.0,62.4541,62.5234,62.4541,62.5148,27358.0
2021-03-23 12:40:00,72.18,72.18,72.14,72.16,30712.0,62.5234,62.5234,62.4888,62.5061,30712.0
2021-03-23 12:45:00,72.17,72.18,72.16,72.17,28019.0,62.5148,62.5234,62.5061,62.5148,28019.0
2021-03-23 12:50:00,72.16,72.22,72.15,72.2,416235.0,62.5061,62.5581,62.4974,62.5408,416235.0
2021-03-23 12:55:00,72.21,72.23,72.2,72.21,277504.0,62.5494,62.5667,62.5408,62.5494,277504.0
2021-03-23 13:00:00,72.22,72.24,72.21,72.23,62906.0,62.5581,62.5754,62.5494,62.5667,62906.0
2021-03-23 13:05:00,72.23,72.23,72.21,72.23,47551.0,62.5667,62.5667,62.5494,62.5667,47551.0
2021-03-23 13:10:00,72.23,72.24,72.21,72.23,25274.0,62.5667,62.5754,62.5494,62.5667,25274.0
2021-03-23 13:15:00,72.23,72.27,72.23,72.26,71819.0,62.5667,62.6014,62.5667,62.5927,71819.0
2021-03-23 13:20:00,72.25,72.26,72.23,72.25,66547.0,62.5841,62.5927,62.5667,62.5841,66547.0
2021-03-23 13:25:00,72.26,72.26,72.2,72.22,40664.0,62.5927,62.5927,62.5408,62.5581,40664.0
2021-03-23 13:30:00,72.22,72.22,72.17,72.17,55781.0,62.5581,62.5581,62.5148,62.5148,55781.0
2021-03-23 13:35:00,72.17,72.18,72.11,72.11,28774.0,62.5148,62.5234,62.4628,62.4628,28774.0
2021-03-23 13:40:00,72.1,72.1,72.05,72.06,60743.0,62.4541,62.4541,62.4108,62.4195,60743.0
2021-03-23 13:45:00,72.06,72.1,72.05,72.1,76661.0,62.4195,62.4541,62.4108,62.4541,76661.0
2021-03-23 13:50:00,72.1,72.1,72.07,72.08,59454.0,62.4541,62.4541,62.4282,62.4368,59454.0
2021-03-23 13:55:00,72.09,72.09,72.0,72.05,69452.0,62.4455,62.4455,62.3675,62.4108,69452.0
2021-03-23 14:00:00,72.05,72.05,72.0,72.03,56949.0,62.4108,62.4108,62.3675,62.3935,56949.0
2021-03-23 14:05:00,72.03,72.05,72.0,72.04,49787.0,62.3935,62.4108,62.3675,62.4022,49787.0
2021-03-23 14:10:00,72.06,72.07,72.03,72.07,39658.0,62.4195,62.4282,62.3935,62.4282,39658.0
2021-03-23 14:15:00,72.06,72.06,72.02,72.03,34328.0,62.4195,62.4195,62.3848,62.3935,34328.0
2021-03-23 14:20:00,72.03,72.05,72.03,72.05,46674.0,62.3935,62.4108,62.3935,62.4108,46674.0
2021-03-23 14:25:00,72.05,72.05,72.01,72.03,84477.0,62.4108,62.4108,62.3762,62.3935,84477.0
2021-03-23 14:30:00,72.03,72.05,72.0,72.0,57909.0,62.3935,62.4108,62.3675,62.3675,57909.0
2021-03-23 14:35:00,72.01,72.01,71.95,71.96,68006.0,62.3762,62.3762,62.3242,62.3329,68006.0
2021-03-23 14:40:00,71.96,71.97,71.9,71.95,118794.0,62.3329,62.3415,62.2809,62.3242,118794.0
2021-03-23 14:45:00,71.94,71.96,71.91,71.95,86151.0,62.3155,62.3329,62.2896,62.3242,86151.0
2021-03-23 14:50:00,71.95,71.95,71.9,71.91,47743.0,62.3242,62.3242,62.2809,62.2896,47743.0
2021-03-23 14:55:00,71.9,71.9,71.81,71.81,76497.0,62.2809,62.2809,62.2029,62.2029,76497.0
2021-03-23 15:00:00,71.81,71.85,71.77,71.85,96043.0,62.2029,62.2376,62.1683,62.2376,96043.0
2021-03-23 15:05:00,71.85,71.88,71.83,71.84,54824.0,62.2376,62.2636,62.2203,62.2289,54824.0
2021-03-23 15:10:00,71.84,71.84,71.8,71.82,67139.0,62.2289,62.2289,62.1943,62.2116,67139.0
2021-03-23 15:15:00,71.82,71.82,71.78,71.8,65024.0,62.2116,62.2116,62.1769,62.1943,65024.0
2021-03-23 15:20:00,71.79,71.79,71.71,71.72,50254.0,62.1856,62.1856,62.1163,62.125,50254.0
2021-03-23 15:25:00,71.71,71.77,71.68,71.73,81718.0,62.1163,62.1683,62.0903,62.1336,81718.0
2021-03-23 15:30:00,71.73,71.74,71.67,71.69,100987.0,62.1336,62.1423,62.0817,62.099,100987.0
2021-03-23 15:35:00,71.68,71.7,71.64,71.66,285503.0,62.0903,62.1077,62.0557,62.073,285503.0
2021-03-23 15:40:00,71.66,71.7,71.65,71.7,198856.0,62.073,62.1077,62.0643,62.1077,198856.0
2021-03-23 15:45:00,71.7,71.8,71.7,71.72,369682.0,62.1077,62.1943,62.1077,62.125,369682.0
2021-03-23 15:50:00,71.71,71.72,71.64,71.71,166964.0,62.1163,62.125,62.0557,62.1163,166964.0
2021-03-23 15:55:00,71.71,71.75,71.69,71.71,1023905.0,62.1163,62.151,62.099,62.1163,1023905.0
2021-03-24 09:30:00,71.51,71.56,71.5,71.52,103209.0,61.9431,61.9864,61.9344,61.9517,103209.0
2021-03-24 09:35:00,71.52,71.58,71.51,71.57,58817.0,61.9517,62.0037,61.9431,61.995,58817.0
2021-03-24 09:40:00,71.57,71.63,71.56,71.63,39817.0,61.995,62.047,61.9864,62.047,39817.0
2021-03-24 09:45:00,71.63,71.67,71.59,71.59,129402.0,62.047,62.0817,62.0124,62.0124,129402.0
2021-03-24 09:50:00,71.58,71.59,71.46,71.49,66617.0,62.0037,62.0124,61.8998,61.9257,66617.0
2021-03-24 09:55:00,71.49,71.53,71.47,71.48,59526.0,61.9257,61.9604,61.9084,61.9171,59526.0
2021-03-24 10:00:00,71.48,71.61,71.48,71.58,75049.0,61.9171,62.0297,61.9171,62.0037,75049.0
2021-03-24 10:05:00,71.58,71.61,71.54,71.56,100686.0,62.0037,62.0297,61.9691,61.9864,100686.0
2021-03-24 10:10:00,71.56,71.63,71.53,71.57,283223.0,61.9864,62.047,61.9604,61.995,283223.0
2021-03-24 10:15:00,71.57,71.57,71.45,71.46,30848.0,61.995,61.995,61.8911,61.8998,30848.0
2021-03-24 10:20:00,71.46,71.52,71.45,71.48,42485.0,61.8998,61.9517,61.8911,61.9171,42485.0
2021-03-24 10:25:00,71.48,71.55,71.47,71.55,47487.0,61.9171,61.9777,61.9084,61.9777,47487.0
2021-03-24 10:30:00,71.54,71.55,71.5,71.51,46542.0,61.9691,61.9777,61.9344,61.9431,46542.0
2021-03-24 10:35:00,71.51,71.59,71.51,71.57,54576.0,61.9431,62.0124,61.9431,61.995,54576.0
2021-03-24 10:40:00,71.56,71.6,71.56,71.58,92979.0,61.9864,62.021,61.9864,62.0037,92979.0
2021-03-24 10:45:00,71.58,71.65,71.58,71.64,152934.0,62.0037,62.0643,62.0037,62.0557,152934.0
2021-03-24 10:50:00,71.65,71.69,71.62,71.68,35334.0,62.0643,62.099,62.0384,62.0903,35334.0
2021-03-24 10:55:00,71.68,71.7,71.65,71.67,26619.0,62.0903,62.1077,62.0643,62.0817,26619.0
2021-03-24 11:00:00,71.68,71.71,71.67,71.69,50871.0,62.0903,62.1163,62.0817,62.099,50871.0
2021-03-24 11:05:00,71.7,71.76,71.69,71.73,96426.0,62.1077,62.1596,62.099,62.1336,96426.0
2021-03-24 11:10:00,71.73,71.75,71.67,71.72,91478.0,62.1336,62.151,62.0817,62.125,91478.0
2021-03-24 11:15:00,71.73,71.75,71.67,71.7,55510.0,62.1336,62.151,62.0817,62.1077,55510.0
2021-03-24 11:20:00,71.7,71.72,71.68,71.7,39743.0,62.1077,62.125,62.0903,62.1077,39743.0
2021-03-24 11:25:00,71.7,71.75,71.69,71.72,48676.0,62.1077,62.151,62.099,62.125,48676.0
2021-03-24 11:30:00,71.73,71.75,71.7,71.73,70352.0,62.1336,62.151,62.1077,62.1336,70352.0
2021-03-24 11:35:00,71.73,71.75,71.71,71.71,187207.0,62.1336,62.151,62.1163,62.1163,187207.0
2021-03-24 11:40:00,71.72,71.75,71.7,71.74,43377.0,62.125,62.151,62.1077,62.1423,43377.0
2021-03-24 11:45:00,71.75,71.78,71.73,71.73,46832.0,62.151,62.1769,62.1336,62.1336,46832.0
2021-03-24 11:50:00,71.74,71.74,71.7,71.7,81563.0,62.1423,62.1423,62.1077,62.1077,81563.0
2021-03-24 11:55:00,71.71,71.74,71.68,71.73,108932.0,62.1163,62.1423,62.0903,62.1336,108932.0
2021-03-24 12:00:00,71.73,71.79,71.72,71.77,72996.0,62.1336,62.1856,62.125,62.1683,72996.0
2021-03-24 12:05:00,71.77,71.84,71.75,71.83,107231.0,62.1683,62.2289,62.151,62.2203,107231.0
2021-03-24 12:10:00,71.83,71.83,71.79,71.8,93811.0,62.2203,62.2203,62.1856,62.1943,93811.0
2021-03-24 12:15:00,71.8,71.83,71.8,71.82,180166.0,62.1943,62.2203,62.1943,62.2116,180166.0
2021-03-24 12:20:00,71.83,71.85,71.82,71.83,67510.0,62.2203,62.2376,62.2116,62.2203,67510.0
2021-03-24 12:25:00,71.83,71.84,71.8,71.84,185027.0,62.2203,62.2289,62.1943,62.2289,185027.0
2021-03-24 12:30:00,71.84,71.85,71.76,71.8,361555.0,62.2289,62.2376,62.1596,62.1943,361555.0
2021-03-24 12:35:00,71.81,71.85,71.79,71.84,349623.0,62.2029,62.2376,62.1856,62.2289,349623.0
2021-03-24 12:40:00,71.85,71.86,71.83,71.85,151521.0,62.2376,62.2462,62.2203,62.2376,151521.0
2021-03-24 12:45:00,71.85,71.86,71.77,71.78,173866.0,62.2376,62.2462,62.1683,62.1769,173866.0
2021-03-24 12:50:00,71.78,71.78,71.72,71.73,42811.0,62.1769,62.1769,62.125,62.1336,42811.0
2021-03-24 12:55:00,71.73,71.75,71.72,71.73,127065.0,62.1336,62.151,62.125,62.1336,127065.0
2021-03-24 13:00:00,71.73,71.73,71.62,71.68,65738.0,62.1336,62.1336,62.0384,62.0903,65738.0
2021-03-24 13:05:00,71.68,71.7,71.65,71.67,106862.0,62.0903,62.1077,62.0643,62.0817,106862.0
2021-03-24 13:10:00,71.67,71.68,71.6,71.61,50100.0,62.0817,62.0903,62.021,62.0297,50100.0
2021-03-24 13:15:00,71.59,71.63,71.57,71.63,54582.0,62.0124,62.047,61.995,62.047,54582.0
2021-03-24 13:20:00,71.63,71.66,71.61,71.66,81574.0,62.047,62.073,62.0297,62.073,81574.0
2021-03-24 13:25:00,71.65,71.69,71.64,71.66,33608.0,62.0643,62.099,62.0557,62.073,33608.0
2021-03-24 13:30:00,71.67,71.7,71.66,71.69,49703.0,62.0817,62.1077,62.073,62.099,49703.0
2021-03-24 13:35:00,71.68,71.73,71.67,71.72,50463.0,62.0903,62.1336,62.0817,62.125,50463.0
2021-03-24 13:40:00,71.72,71.73,71.6,71.6,46574.0,62.125,62.1336,62.021,62.021,46574.0
2021-03-24 13:45:00,71.6,71.69,71.59,71.69,62558.0,62.021,62.099,62.0124,62.099,62558.0
2021-03-24 13:50:00,71.71,71.73,71.7,71.71,53816.0,62.1163,62.1336,62.1077,62.1163,53816.0
2021-03-24 13:55:00,71.71,71.74,71.7,71.73,35494.0,62.1163,62.1423,62.1077,62.1336,35494.0
2021-03-24 14:00:00,71.73,71.74,71.67,71.71,63732.0,62.1336,62.1423,62.0817,62.1163,63732.0
2021-03-24 14:05:00,71.71,71.76,71.69,71.74,40966.0,62.1163,62.1596,62.099,62.1423,40966.0
2021-03-24 14:10:00,71.73,71.74,71.7,71.7,37878.0,62.1336,62.1423,62.1077,62.1077,37878.0
2021-03-24 14:15:00,71.7,71.75,71.7,71.74,100893.0,62.1077,62.151,62.1077,62.1423,100893.0
2021-03-24 14:20:00,71.74,71.76,71.72,71.72,101847.0,62.1423,62.1596,62.125,62.125,101847.0
2021-03-24 14:25:00,71.72,71.73,71.65,71.66,48701.0,62.125,62.1336,62.0643,62.073,48701.0
2021-03-24 14:30:00,71.66,71.66,71.57,71.61,78221.0,62.073,62.073,61.995,62.0297,78221.0
2021-03-24 14:35:00,71.6,71.64,71.58,71.59,61807.0,62.021,62.0557,62.0037,62.0124,61807.0
2021-03-24 14:40:00,71.59,71.6,71.54,71.56,108097.0,62.0124,62.021,61.9691,61.9864,108097.0
2021-03-24 14:45:00,71.56,71.64,71.55,71.63,179910.0,61.9864,62.0557,61.9777,62.047,179910.0
2021-03-24 14:50:00,71.63,71.63,71.54,71.55,112586.0,62.047,62.047,61.9691,61.9777,112586.0
2021-03-24 14:55:00,71.54,71.59,71.53,71.53,39622.0,61.9691,62.0124,61.9604,61.9604,39622.0
2021-03-24 15:00:00,71.54,71.57,71.52,71.55,84111.0,61.9691,61.995,61.9517,61.9777,84111.0
2021-03-24 15:05:00,71.54,71.59,71.54,71.57,79239.0,61.9691,62.0124,61.9691,61.995,79239.0
2021-03-24 15:10:00,71.57,71.59,71.53,71.56,103016.0,61.995,62.0124,61.9604,61.9864,103016.0
2021-03-24 15:15:00,71.56,71.6,71.53,71.59,81337.0,61.9864,62.021,61.9604,62.0124,81337.0
2021-03-24 15:20:00,71.59,71.59,71.47,71.49,111084.0,62.0124,62.0124,61.9084,61.9257,111084.0
2021-03-24 15:25:00,71.49,71.52,71.46,71.48,65995.0,61.9257,61.9517,61.8998,61.9171,65995.0
2021-03-24 15:30:00,71.49,71.49,71.42,71.44,149054.0,61.9257,61.9257,61.8651,61.8824,149054.0
2021-03-24 15:35:00,71.44,71.46,71.41,71.41,155715.0,61.8824,61.8998,61.8564,61.8564,155715.0
2021-03-24 15:40:00,71.42,71.45,71.4,71.41,117885.0,61.8651,61.8911,61.8478,61.8564,117885.0
2021-03-24 15:45:00,71.41,71.45,71.4,71.42,147453.0,61.8564,61.8911,61.8478,61.8651,147453.0
2021-03-24 15:50:00,71.43,71.43,71.37,71.37,245425.0,61.8738,61.8738,61.8218,61.8218,245425.0
2021-03-24 15:55:00,71.37,71.4,71.33,71.35,632763.0,61.8218,61.8478,61.7872,61.8045,632763.0
2021-03-25 09:30:00,71.27,71.3,71.22,71.24,115275.0,61.7352,61.7612,61.6919,61.7092,115275.0
2021-03-25 09:35:00,71.22,71.38,71.22,71.34,64974.0,61.6919,61.8305,61.6919,61.7958,64974.0
2021-03-25 09:40:00,71.34,71.39,71.32,71.32,27606.0,61.7958,61.8391,61.7785,61.7785,27606.0
2021-03-25 09:45:00,71.32,71.38,71.29,71.33,54599.0,61.7785,61.8305,61.7525,61.7872,54599.0
2021-03-25 09:50:00,71.33,71.33,71.18,71.23,142567.0,61.7872,61.7872,61.6572,61.7005,142567.0
2021-03-25 09:55:00,71.23,71.31,71.19,71.3,33537.0,61.7005,61.7698,61.6659,61.7612,33537.0
2021-03-25 10:00:00,71.32,71.39,71.29,71.36,234475.0,61.7785,61.8391,61.7525,61.8131,234475.0
2021-03-25 10:05:00,71.35,71.4,71.32,71.38,56844.0,61.8045,61.8478,61.7785,61.8305,56844.0
2021-03-25 10:10:00,71.38,71.43,71.36,71.37,40788.0,61.8305,61.8738,61.8131,61.8218,40788.0
2021-03-25 10:15:00,71.35,71.35,71.25,71.3,45688.0,61.8045,61.8045,61.7179,61.7612,45688.0
2021-03-25 10:20:00,71.32,71.42,71.31,71.37,81485.0,61.7785,61.8651,61.7698,61.8218,81485.0
2021-03-25 10:25:00,71.37,71.42,71.33,71.35,96732.0,61.8218,61.8651,61.7872,61.8045,96732.0
2021-03-25 10:30:00,71.34,71.37,71.3,71.31,29728.0,61.7958,61.8218,61.7612,61.7698,29728.0
2021-03-25 10:35:00,71.3,71.38,71.27,71.34,69090.0,61.7612,61.8305,61.7352,61.7958,69090.0
2021-03-25 10:40:00,71.34,71.35,71.24,71.27,45224.0,61.7958,61.8045,61.7092,61.7352,45224.0
2021-03-25 10:45:00,71.28,71.3,71.19,71.2,39006.0,61.7438,61.7612,61.6659,61.6745,39006.0
2021-03-25 10:50:00,71.2,71.21,71.14,71.15,41555.0,61.6745,61.6832,61.6226,61.6312,41555.0
2021-03-25 10:55:00,71.15,71.26,71.14,71.26,58997.0,61.6312,61.7265,61.6226,61.7265,58997.0
2021-03-25 11:00:00,71.26,71.26,71.12,71.14,71091.0,61.7265,61.7265,61.6052,61.6226,71091.0
2021-03-25 11:05:00,71.14,71.22,71.12,71.16,78433.0,61.6226,61.6919,61.6052,61.6399,78433.0
2021-03-25 11:10:00,71.15,71.27,71.14,71.24,95453.0,61.6312,61.7352,61.6226,61.7092,95453.0
2021-03-25 11:15:00,71.25,71.29,71.24,71.29,63444.0,61.7179,61.7525,61.7092,61.7525,63444.0
2021-03-25 11:20:00,71.28,71.31,71.26,71.27,92204.0,61.7438,61.7698,61.7265,61.7352,92204.0
2021-03-25 11:25:00,71.26,71.31,71.2,71.31,176075.0,61.7265,61.7698,61.6745,61.7698,176075.0
2021-03-25 11:30:00,71.33,71.38,71.29,71.37,195377.0,61.7872,61.8305,61.7525,61.8218,195377.0
2021-03-25 11:35:00,71.38,71.42,71.36,71.41,82955.0,61.8305,61.8651,61.8131,61.8564,82955.0
2021-03-25 11:40:00,71.41,71.41,71.34,71.35,25405.0,61.8564,61.8564,61.7958,61.8045,25405.0
2021-03-25 11:45:00,71.35,71.4,71.32,71.37,87222.0,61.8045,61.8478,61.7785,61.8218,87222.0
2021-03-25 11:50:00,71.35,71.44,71.34,71.43,58090.0,61.8045,61.8824,61.7958,61.8738,58090.0
2021-03-25 11:55:00,71.42,71.49,71.4,71.47,93521.0,61.8651,61.9257,61.8478,61.9084,93521.0
2021-03-25 12:00:00,71.46,71.53,71.46,71.52,251651.0,61.8998,61.9604,61.8998,61.9517,251651.0
2021-03-25 12:05:00,71.51,71.51,71.46,71.47,51145.0,61.9431,61.9431,61.8998,61.9084,51145.0
2021-03-25 12:10:00,71.47,71.5,71.43,71.44,41881.0,61.9084,61.9344,61.8738,61.8824,41881.0
2021-03-25 12:15:00,71.44,71.54,71.43,71.53,60251.0,61.8824,61.9691,61.8738,61.9604,60251.0
2021-03-25 12:20:00,71.52,71.56,71.52,71.56,120048.0,61.9517,61.9864,61.9517,61.9864,120048.0
2021-03-25 12:25:00,71.57,71.59,71.55,71.57,96747.0,61.995,62.0124,61.9777,61.995,96747.0
2021-03-25 12:30:00,71.57,71.61,71.57,71.59,86679.0,61.995,62.0297,61.995,62.0124,86679.0
2021-03-25 12:35:00,71.61,71.62,71.58,71.6,17295.0,62.0297,62.0384,62.0037,62.021,17295.0
2021-03-25 12:40:00,71.61,71.67,71.6,71.66,75703.0,62.0297,62.0817,62.021,62.073,75703.0
2021-03-25 12:45:00,71.66,71.69,71.65,71.66,46246.0,62.073,62.099,62.0643,62.073,46246.0
2021-03-25 12:50:00,71.66,71.67,71.63,71.65,38993.0,62.073,62.0817,62.047,62.0643,38993.0
2021-03-25 12:55:00,71.65,71.67,71.62,71.63,95352.0,62.0643,62.0817,62.0384,62.047,95352.0
2021-03-25 13:00:00,71.63,71.64,71.55,71.61,96646.0,62.047,62.0557,61.9777,62.0297,96646.0
2021-03-25 13:05:00,71.62,71.67,71.61,71.64,43781.0,62.0384,62.0817,62.0297,62.0557,43781.0
2021-03-25 13:10:00,71.65,71.73,71.63,71.73,38993.0,62.0643,62.1336,62.047,62.1336,38993.0
2021-03-25 13:15:00,71.73,71.75,71.66,71.68,113153.0,62.1336,62.151,62.073,62.0903,113153.0
2021-03-25 13:20:00,71.68,71.7,71.64,71.67,38394.0,62.0903,62.1077,62.0557,62.0817,38394.0
2021-03-25 13:25:00,71.66,71.69,71.64,71.64,58128.0,62.073,62.099,62.0557,62.0557,58128.0
2021-03-25 13:30:00,71.64,71.69,71.61,71.62,34967.0,62.0557,62.099,62.0297,62.0384,34967.0
2021-03-25 13:35:00,71.62,71.66,71.58,71.64,73725.0,62.0384,62.073,62.0037,62.0557,73725.0
2021-03-25 13:40:00,71.65,71.71,71.65,71.69,81914.0,62.0643,62.1163,62.0643,62.099,81914.0
2021-03-25 13:45:00,71.7,71.74,71.62,71.66,100916.0,62.1077,62.1423,62.0384,62.073,100916.0
2021-03-25 13:50:00,71.66,71.69,71.64,71.69,53641.0,62.073,62.099,62.0557,62.099,53641.0
2021-03-25 13:55:00,71.69,71.7,71.64,71.64,71837.0,62.099,62.1077,62.0557,62.0557,71837.0
2021-03-25 14:00:00,71.63,71.65,71.58,71.61,64825.0,62.047,62.0643,62.0037,62.0297,64825.0
2021-03-25 14:05:00,71.6,71.66,71.59,71.63,71844.0,62.021,62.073,62.0124,62.047,71844.0
2021-03-25 14:10:00,71.62,71.66,71.61,71.65,31745.0,62.0384,62.073,62.0297,62.0643,31745.0
2021-03-25 14:15:00,71.65,71.7,71.62,71.69,43117.0,62.0643,62.1077,62.0384,62.099,43117.0
2021-03-25 14:20:00,71.69,71.7,71.64,71.68,49575.0,62.099,62.1077,62.0557,62.0903,49575.0
2021-03-25 14:25:00,71.68,71.69,71.6,71.6,26356.0,62.0903,62.099,62.021,62.021,26356.0
2021-03-25 14:30:00,71.61,71.66,71.61,71.66,14214.0,62.0297,62.073,62.0297,62.073,14214.0
2021-03-25 14:35:00,71.64,71.75,71.64,71.74,60957.0,62.0557,62.151,62.0557,62.1423,60957.0
2021-03-25 14:40:00,71.74,71.78,71.74,71.77,23429.0,62.1423,62.1769,62.1423,62.1683,23429.0
2021-03-25 14:45:00,71.79,71.83,71.78,71.78,28797.0,62.1856,62.2203,62.1769,62.1769,28797.0
2021-03-25 14:50:00,71.78,71.84,71.76,71.82,47993.0,62.1769,62.2289,62.1596,62.2116,47993.0
2021-03-25 14:55:00,71.82,71.83,71.77,71.81,37939.0,62.2116,62.2203,62.1683,62.2029,37939.0
2021-03-25 15:00:00,71.83,71.85,71.81,71.84,96503.0,62.2203,62.2376,62.2029,62.2289,96503.0
2021-03-25 15:05:00,71.85,71.85,71.8,71.81,54408.0,62.2376,62.2376,62.1943,62.2029,54408.0
2021-03-25 15:10:00,71.81,71.88,71.81,71.85,128320.0,62.2029,62.2636,62.2029,62.2376,128320.0
2021-03-25 15:15:00,71.85,71.89,71.85,71.86,70564.0,62.2376,62.2722,62.2376,62.2462,70564.0
2021-03-25 15:20:00,71.86,71.88,71.82,71.83,99741.0,62.2462,62.2636,62.2116,62.2203,99741.0
2021-03-25 15:25:00,71.83,71.84,71.81,71.84,102612.0,62.2203,62.2289,62.2029,62.2289,102612.0
2021-03-25 15:30:00,71.83,71.87,71.81,71.84,212619.0,62.2203,62.2549,62.2029,62.2289,212619.0
2021-03-25 15:35:00,71.84,71.86,71.81,71.85,133436.0,62.2289,62.2462,62.2029,62.2376,133436.0
2021-03-25 15:40:00,71.86,71.89,71.84,71.87,133349.0,62.2462,62.2722,62.2289,62.2549,133349.0
2021-03-25 15:45:00,71.87,71.89,71.86,71.89,194730.0,62.2549,62.2722,62.2462,62.2722,194730.0
2021-03-25 15:50:00,71.89,71.91,71.86,71.87,230252.0,62.2722,62.2896,62.2462,62.2549,230252.0
2021-03-25 15:55:00,71.86,71.86,71.81,71.84,560609.0,62.2462,62.2462,62.2029,62.2289,560609.0
2021-03-26 09:30:00,72.09,72.2,72.09,72.18,46251.0,62.4455,62.5408,62.4455,62.5234,46251.0
2021-03-26 09:35:00,72.19,72.23,72.15,72.23,64096.0,62.5321,62.5667,62.4974,62.5667,64096.0
2021-03-26 09:40:00,72.23,72.24,72.19,72.22,37577.0,62.5667,62.5754,62.5321,62.5581,37577.0
2021-03-26 09:45:00,72.22,72.25,72.2,72.24,22620.0,62.5581,62.5841,62.5408,62.5754,22620.0
2021-03-26 09:50:00,72.25,72.26,72.19,72.2,290033.0,62.5841,62.5927,62.5321,62.5408,290033.0
2021-03-26 09:55:00,72.21,72.24,72.21,72.23,75788.0,62.5494,62.5754,62.5494,62.5667,75788.0
2021-03-26 10:00:00,72.23,72.3,72.23,72.29,124457.0,62.5667,62.6274,62.5667,62.6187,124457.0
2021-03-26 10:05:00,72.29,72.29,72.24,72.25,31893.0,62.6187,62.6187,62.5754,62.5841,31893.0
2021-03-26 10:10:00,72.25,72.3,72.23,72.3,107127.0,62.5841,62.6274,62.5667,62.6274,107127.0
2021-03-26 10:15:00,72.29,72.3,72.25,72.26,45402.0,62.6187,62.6274,62.5841,62.5927,45402.0
2021-03-26 10:20:00,72.26,72.28,72.23,72.27,133083.0,62.5927,62.6101,62.5667,62.6014,133083.0
2021-03-26 10:25:00,72.27,72.33,72.27,72.32,115265.0,62.6014,62.6534,62.6014,62.6447,115265.0
2021-03-26 10:30:00,72.32,72.35,72.3,72.32,113366.0,62.6447,62.6707,62.6274,62.6447,113366.0
2021-03-26 10:35:00,72.32,72.34,72.29,72.3,57525.0,62.6447,62.662,62.6187,62.6274,57525.0
2021-03-26 10:40:00,72.3,72.33,72.3,72.32,47406.0,62.6274,62.6534,62.6274,62.6447,47406.0
2021-03-26 10:45:00,72.33,72.34,72.26,72.27,286793.0,62.6534,62.662,62.5927,62.6014,286793.0
2021-03-26 10:50:00,72.27,72.28,72.25,72.26,267858.0,62.6014,62.6101,62.5841,62.5927,267858.0
2021-03-26 10:55:00,72.26,72.27,72.23,72.25,73309.0,62.5927,62.6014,62.5667,62.5841,73309.0
2021-03-26 11:00:00,72.26,72.3,72.24,72.29,99927.0,62.5927,62.6274,62.5754,62.6187,99927.0
2021-03-26 11:05:00,72.3,72.32,72.29,72.31,150194.0,62.6274,62.6447,62.6187,62.636,150194.0
2021-03-26 11:10:00,72.3,72.31,72.22,72.25,88132.0,62.6274,62.636,62.5581,62.5841,88132.0
2021-03-26 11:15:00,72.25,72.27,72.23,72.26,120876.0,62.5841,62.6014,62.5667,62.5927,120876.0
2021-03-26 11:20:00,72.26,72.27,72.21,72.23,87768.0,62.5927,62.6014,62.5494,62.5667,87768.0
2021-03-26 11:25:00,72.22,72.25,72.22,72.25,328477.0,62.5581,62.5841,62.5581,62.5841,328477.0
2021-03-26 11:30:00,72.25,72.29,72.21,72.29,448537.0,62.5841,62.6187,62.5494,62.6187,448537.0
2021-03-26 11:35:00,72.29,72.31,72.27,72.29,157729.0,62.6187,62.636,62.6014,62.6187,157729.0
2021-03-26 11:40:00,72.3,72.31,72.27,72.3,198542.0,62.6274,62.636,62.6014,62.6274,198542.0
2021-03-26 11:45:00,72.3,72.35,72.3,72.34,251293.0,62.6274,62.6707,62.6274,62.662,251293.0
2021-03-26 11:50:00,72.34,72.35,72.28,72.29,51538.0,62.662,62.6707,62.6101,62.6187,51538.0
2021-03-26 11:55:00,72.29,72.34,72.29,72.32,145433.0,62.6187,62.662,62.6187,62.6447,145433.0
2021-03-26 12:00:00,72.32,72.33,72.3,72.31,29305.0,62.6447,62.6534,62.6274,62.636,29305.0
2021-03-26 12:05:00,72.31,72.34,72.29,72.33,28569.0,62.636,62.662,62.6187,62.6534,28569.0
2021-03-26 12:10:00,72.33,72.35,72.32,72.35,44441.0,62.6534,62.6707,62.6447,62.6707,44441.0
2021-03-26 12:15:00,72.35,72.37,72.33,72.36,86545.0,62.6707,62.688,62.6534,62.6794,86545.0
2021-03-26 12:20:00,72.36,72.36,72.31,72.31,128367.0,62.6794,62.6794,62.636,62.636,128367.0
2021-03-26 12:25:00,72.31,72.35,72.31,72.33,176834.0,62.636,62.6707,62.636,62.6534,176834.0
2021-03-26 12:30:00,72.33,72.38,72.33,72.36,81993.0,62.6534,62.6967,62.6534,62.6794,81993.0
2021-03-26 12:35:00,72.36,72.42,72.36,72.42,60887.0,62.6794,62.7313,62.6794,62.7313,60887.0
2021-03-26 12:40:00,72.41,72.42,72.41,72.42,10587.0,62.7227,62.7313,62.7227,62.7313,10587.0
2021-03-26 12:45:00,72.42,72.44,72.39,72.43,94364.0,62.7313,62.7487,62.7053,62.74,94364.0
2021-03-26 12:50:00,72.43,72.43,72.41,72.41,64964.0,62.74,62.74,62.7227,62.7227,64964.0
2021-03-26 12:55:00,72.42,72.43,72.38,72.39,76125.0,62.7313,62.74,62.6967,62.7053,76125.0
2021-03-26 13:00:00,72.38,72.4,72.38,72.4,31388.0,62.6967,62.714,62.6967,62.714,31388.0
2021-03-26 13:05:00,72.4,72.42,72.39,72.42,62280.0,62.714,62.7313,62.7053,62.7313,62280.0
2021-03-26 13:10:00,72.42,72.43,72.39,72.4,26154.0,62.7313,62.74,62.7053,62.714,26154.0
2021-03-26 13:15:00,72.41,72.41,72.39,72.41,434594.0,62.7227,62.7227,62.7053,62.7227,434594.0
2021-03-26 13:20:00,72.4,72.43,72.39,72.42,36768.0,62.714,62.74,62.7053,62.7313,36768.0
2021-03-26 13:25:00,72.41,72.42,72.41,72.41,15437.0,62.7227,62.7313,62.7227,62.7227,15437.0
2021-03-26 13:30:00,72.41,72.42,72.39,72.39,85248.0,62.7227,62.7313,62.7053,62.7053,85248.0
2021-03-26 13:35:00,72.39,72.39,72.37,72.38,43936.0,62.7053,62.7053,62.688,62.6967,43936.0
2021-03-26 13:40:00,72.39,72.39,72.35,72.36,28257.0,62.7053,62.7053,62.6707,62.6794,28257.0
2021-03-26 13:45:00,72.35,72.37,72.28,72.28,53923.0,62.6707,62.688,62.6101,62.6101,53923.0
2021-03-26 13:50:00,72.28,72.33,72.27,72.32,94419.0,62.6101,62.6534,62.6014,62.6447,94419.0
2021-03-26 13:55:00,72.32,72.34,72.3,72.34,34091.0,62.6447,62.662,62.6274,62.662,34091.0
2021-03-26 14:00:00,72.34,72.35,72.31,72.32,57894.0,62.662,62.6707,62.636,62.6447,57894.0
2021-03-26 14:05:00,72.33,72.33,72.23,72.24,73825.0,62.6534,62.6534,62.5667,62.5754,73825.0
2021-03-26 14:10:00,72.24,72.25,72.19,72.2,118873.0,62.5754,62.5841,62.5321,62.5408,118873.0
2021-03-26 14:15:00,72.2,72.21,72.15,72.21,93913.0,62.5408,62.5494,62.4974,62.5494,93913.0
2021-03-26 14:20:00,72.21,72.27,72.2,72.27,48509.0,62.5494,62.6014,62.5408,62.6014,48509.0
2021-03-26 14:25:00,72.27,72.32,72.26,72.31,131268.0,62.6014,62.6447,62.5927,62.636,131268.0
2021-03-26 14:30:00,72.31,72.33,72.28,72.32,76490.0,62.636,62.6534,62.6101,62.6447,76490.0
2021-03-26 14:35:00,72.32,72.32,72.28,72.3,85828.0,62.6447,62.6447,62.6101,62.6274,85828.0
2021-03-26 14:40:00,72.3,72.32,72.28,72.3,46223.0,62.6274,62.6447,62.6101,62.6274,46223.0
2021-03-26 14:45:00,72.3,72.31,72.21,72.22,118699.0,62.6274,62.636,62.5494,62.5581,118699.0
2021-03-26 14:50:00,72.2,72.35,72.2,72.34,85884.0,62.5408,62.6707,62.5408,62.662,85884.0
2021-03-26 14:55:00,72.34,72.38,72.31,72.37,110791.0,62.662,62.6967,62.636,62.688,110791.0
2021-03-26 15:00:00,72.38,72.4,72.36,72.39,44292.0,62.6967,62.714,62.6794,62.7053,44292.0
2021-03-26 15:05:00,72.39,72.41,72.38,72.39,39608.0,62.7053,62.7227,62.6967,62.7053,39608.0
2021-03-26 15:10:00,72.39,72.46,72.39,72.43,78054.0,62.7053,62.766,62.7053,62.74,78054.0
2021-03-26 15:15:00,72.44,72.49,72.43,72.49,72540.0,62.7487,62.792,62.74,62.792,72540.0
2021-03-26 15:20:00,72.49,72.5,72.46,72.47,76159.0,62.792,62.8006,62.766,62.7746,76159.0
2021-03-26 15:25:00,72.47,72.52,72.46,72.52,126439.0,62.7746,62.8179,62.766,62.8179,126439.0
2021-03-26 15:30:00,72.51,72.56,72.51,72.54,185138.0,62.8093,62.8526,62.8093,62.8353,185138.0
2021-03-26 15:35:00,72.54,72.59,72.54,72.56,56333.0,62.8353,62.8786,62.8353,62.8526,56333.0
2021-03-26 15:40:00,72.58,72.59,72.55,72.58,48014.0,62.8699,62.8786,62.8439,62.8699,48014.0
2021-03-26 15:45:00,72.58,72.59,72.55,72.59,57521.0,62.8699,62.8786,62.8439,62.8786,57521.0
2021-03-26 15:50:00,72.59,72.67,72.57,72.67,227625.0,62.8786,62.9479,62.8613,62.9479,227625.0
2021-03-26 15:55:00,72.67,72.83,72.67,72.82,371580.0,62.9479,63.0865,62.9479,63.0778,371580.0
2021-03-29 09:30:00,72.38,72.41,72.32,72.39,139192.0,62.6967,62.7227,62.6447,62.7053,139192.0
2021-03-29 09:35:00,72.39,72.44,72.39,72.42,63259.0,62.7053,62.7487,62.7053,62.7313,63259.0
2021-03-29 09:40:00,72.42,72.44,72.4,72.41,117438.0,62.7313,62.7487,62.714,62.7227,117438.0
2021-03-29 09:45:00,72.41,72.43,72.36,72.38,61629.0,62.7227,62.74,62.6794,62.6967,61629.0
2021-03-29 09:50:00,72.38,72.39,72.35,72.36,34964.0,62.6967,62.7053,62.6707,62.6794,34964.0
2021-03-29 09:55:00,72.35,72.37,72.33,72.35,58075.0,62.6707,62.688,62.6534,62.6707,58075.0
2021-03-29 10:00:00,72.35,72.42,72.32,72.42,85499.0,62.6707,62.7313,62.6447,62.7313,85499.0
2021-03-29 10:05:00,72.41,72.41,72.31,72.34,173406.0,62.7227,62.7227,62.636,62.662,173406.0
2021-03-29 10:10:00,72.34,72.39,72.32,72.37,70823.0,62.662,62.7053,62.6447,62.688,70823.0
2021-03-29 10:15:00,72.36,72.37,72.32,72.36,107785.0,62.6794,62.688,62.6447,62.6794,107785.0
2021-03-29 10:20:00,72.35,72.36,72.29,72.3,158903.0,62.6707,62.6794,62.6187,62.6274,158903.0
2021-03-29 10:25:00,72.31,72.35,72.28,72.28,156743.0,62.636,62.6707,62.6101,62.6101,156743.0
2021-03-29 10:30:00,72.27,72.32,72.26,72.27,66454.0,62.6014,62.6447,62.5927,62.6014,66454.0
2021-03-29 10:35:00,72.27,72.37,72.26,72.32,145622.0,62.6014,62.688,62.5927,62.6447,145622.0
2021-03-29 10:40:00,72.32,72.34,72.29,72.3,73939.0,62.6447,62.662,62.6187,62.6274,73939.0
2021-03-29 10:45:00,72.31,72.32,72.26,72.28,73056.0,62.636,62.6447,62.5927,62.6101,73056.0
2021-03-29 10:50:00,72.27,72.29,72.2,72.2,81381.0,62.6014,62.6187,62.5408,62.5408,81381.0
2021-03-29 10:55:00,72.2,72.23,72.18,72.19,62603.0,62.5408,62.5667,62.5234,62.5321,62603.0
2021-03-29 11:00:00,72.19,72.23,72.17,72.2,107840.0,62.5321,62.5667,62.5148,62.5408,107840.0
2021-03-29 11:05:00,72.2,72.21,72.14,72.19,94985.0,62.5408,62.5494,62.4888,62.5321,94985.0
2021-03-29 11:10:00,72.19,72.21,72.13,72.16,81587.0,62.5321,62.5494,62.4801,62.5061,81587.0
2021-03-29 11:15:00,72.17,72.21,72.15,72.19,67129.0,62.5148,62.5494,62.4974,62.5321,67129.0
2021-03-29 11:20:00,72.2,72.22,72.18,72.2,71716.0,62.5408,62.5581,62.5234,62.5408,71716.0
2021-03-29 11:25:00,72.2,72.3,72.2,72.3,211238.0,62.5408,62.6274,62.5408,62.6274,211238.0
2021-03-29 11:30:00,72.3,72.33,72.27,72.28,168165.0,62.6274,62.6534,62.6014,62.6101,168165.0
2021-03-29 11:35:00,72.27,72.3,72.25,72.27,66940.0,62.6014,62.6274,62.5841,62.6014,66940.0
2021-03-29 11:40:00,72.27,72.31,72.26,72.31,45363.0,62.6014,62.636,62.5927,62.636,45363.0
2021-03-29 11:45:00,72.3,72.33,72.28,72.31,77170.0,62.6274,62.6534,62.6101,62.636,77170.0
2021-03-29 11:50:00,72.31,72.39,72.29,72.38,167573.0,62.636,62.7053,62.6187,62.6967,167573.0
2021-03-29 11:55:00,72.37,72.39,72.35,72.36,52164.0,62.688,62.7053,62.6707,62.6794,52164.0
2021-03-29 12:00:00,72.36,72.39,72.35,72.37,17772.0,62.6794,62.7053,62.6707,62.688,17772.0
2021-03-29 12:05:00,72.36,72.37,72.3,72.31,60406.0,62.6794,62.688,62.6274,62.636,60406.0
2021-03-29 12:10:00,72.32,72.33,72.28,72.3,136000.0,62.6447,62.6534,62.6101,62.6274,136000.0
2021-03-29 12:15:00,72.3,72.31,72.27,72.28,41445.0,62.6274,62.636,62.6014,62.6101,41445.0
2021-03-29 12:20:00,72.29,72.31,72.27,72.3,23429.0,62.6187,62.636,62.6014,62.6274,23429.0
2021-03-29 12:25:00,72.3,72.36,72.29,72.36,23647.0,62.6274,62.6794,62.6187,62.6794,23647.0
2021-03-29 12:30:00,72.36,72.4,72.33,72.39,59081.0,62.6794,62.714,62.6534,62.7053,59081.0
2021-03-29 12:35:00,72.39,72.43,72.38,72.42,49113.0,62.7053,62.74,62.6967,62.7313,49113.0
2021-03-29 12:40:00,72.41,72.48,72.4,72.46,26061.0,62.7227,62.7833,62.714,62.766,26061.0
2021-03-29 12:45:00,72.47,72.48,72.44,72.45,12591.0,62.7746,62.7833,62.7487,62.7573,12591.0
2021-03-29 12:50:00,72.45,72.5,72.43,72.5,25782.0,62.7573,62.8006,62.74,62.8006,25782.0
2021-03-29 12:55:00,72.5,72.53,72.49,72.51,61589.0,62.8006,62.8266,62.792,62.8093,61589.0
2021-03-29 13:00:00,72.51,72.58,72.51,72.56,18153.0,62.8093,62.8699,62.8093,62.8526,18153.0
2021-03-29 13:05:00,72.56,72.58,72.53,72.53,110684.0,62.8526,62.8699,62.8266,62.8266,110684.0
2021-03-29 13:10:00,72.54,72.56,72.51,72.53,21928.0,62.8353,62.8526,62.8093,62.8266,21928.0
2021-03-29 13:15:00,72.53,72.54,72.51,72.53,84099.0,62.8266,62.8353,62.8093,62.8266,84099.0
2021-03-29 13:20:00,72.53,72.54,72.52,72.53,34744.0,62.8266,62.8353,62.8179,62.8266,34744.0
2021-03-29 13:25:00,72.53,72.54,72.49,72.5,41963.0,62.8266,62.8353,62.792,62.8006,41963.0
2021-03-29 13:30:00,72.49,72.61,72.48,72.61,44414.0,62.792,62.8959,62.7833,62.8959,44414.0
2021-03-29 13:35:00,72.61,72.61,72.53,72.54,80668.0,62.8959,62.8959,62.8266,62.8353,80668.0
2021-03-29 13:40:00,72.54,72.55,72.52,72.53,17048.0,62.8353,62.8439,62.8179,62.8266,17048.0
2021-03-29 13:45:00,72.52,72.57,72.5,72.53,128903.0,62.8179,62.8613,62.8006,62.8266,128903.0
2021-03-29 13:50:00,72.53,72.56,72.52,72.53,116391.0,62.8266,62.8526,62.8179,62.8266,116391.0
2021-03-29 13:55:00,72.52,72.53,72.48,72.48,130196.0,62.8179,62.8266,62.7833,62.7833,130196.0
2021-03-29 14:00:00,72.48,72.49,72.45,72.47,68439.0,62.7833,62.792,62.7573,62.7746,68439.0
2021-03-29 14:05:00,72.47,72.52,72.47,72.52,62989.0,62.7746,62.8179,62.7746,62.8179,62989.0
2021-03-29 14:10:00,72.51,72.52,72.45,72.51,63501.0,62.8093,62.8179,62.7573,62.8093,63501.0
2021-03-29 14:15:00,72.51,72.51,72.44,72.44,49331.0,62.8093,62.8093,62.7487,62.7487,49331.0
2021-03-29 14:20:00,72.45,72.48,72.44,72.47,81606.0,62.7573,62.7833,62.7487,62.7746,81606.0
2021-03-29 14:25:00,72.47,72.47,72.44,72.46,24964.0,62.7746,62.7746,62.7487,62.766,24964.0
2021-03-29 14:30:00,72.46,72.46,72.38,72.41,37747.0,62.766,62.766,62.6967,62.7227,37747.0
2021-03-29 14:35:00,72.41,72.42,72.38,72.39,35310.0,62.7227,62.7313,62.6967,62.7053,35310.0
2021-03-29 14:40:00,72.39,72.44,72.38,72.42,58475.0,62.7053,62.7487,62.6967,62.7313,58475.0
2021-03-29 14:45:00,72.41,72.48,72.4,72.44,52351.0,62.7227,62.7833,62.714,62.7487,52351.0
2021-03-29 14:50:00,72.43,72.46,72.4,72.43,61907.0,62.74,62.766,62.714,62.74,61907.0
2021-03-29 14:55:00,72.43,72.43,72.37,72.39,58550.0,62.74,62.74,62.688,62.7053,58550.0
2021-03-29 15:00:00,72.4,72.48,72.4,72.48,120344.0,62.714,62.7833,62.714,62.7833,120344.0
2021-03-29 15:05:00,72.48,72.5,72.45,72.48,138498.0,62.7833,62.8006,62.7573,62.7833,138498.0
2021-03-29 15:10:00,72.47,72.5,72.45,72.48,114904.0,62.7746,62.8006,62.7573,62.7833,114904.0
2021-03-29 15:15:00,72.48,72.52,72.48,72.5,23152.0,62.7833,62.8179,62.7833,62.8006,23152.0
2021-03-29 15:20:00,72.5,72.53,72.48,72.53,123605.0,62.8006,62.8266,62.7833,62.8266,123605.0
2021-03-29 15:25:00,72.53,72.57,72.51,72.53,93149.0,62.8266,62.8613,62.8093,62.8266,93149.0
2021-03-29 15:30:00,72.54,72.55,72.51,72.51,103211.0,62.8353,62.8439,62.8093,62.8093,103211.0
2021-03-29 15:35:00,72.51,72.56,72.51,72.55,83341.0,62.8093,62.8526,62.8093,62.8439,83341.0
2021-03-29 15:40:00,72.55,72.55,72.48,72.49,116066.0,62.8439,62.8439,62.7833,62.792,116066.0
2021-03-29 15:45:00,72.49,72.54,72.48,72.49,87812.0,62.792,62.8353,62.7833,62.792,87812.0
2021-03-29 15:50:00,72.49,72.5,72.43,72.44,255689.0,62.792,62.8006,62.74,62.7487,255689.0
2021-03-29 15:55:00,72.44,72.5,72.43,72.49,535299.0,62.7487,62.8006,62.74,62.792,535299.0
2021-03-30 09:30:00,72.13,72.13,72.05,72.08,107009.0,62.4801,62.4801,62.4108,62.4368,107009.0
2021-03-30 09:35:00,72.08,72.11,72.06,72.1,33535.0,62.4368,62.4628,62.4195,62.4541,33535.0
2021-03-30 09:40:00,72.1,72.1,72.04,72.07,21356.0,62.4541,62.4541,62.4022,62.4282,21356.0
2021-03-30 09:45:00,72.07,72.1,72.03,72.06,40723.0,62.4282,62.4541,62.3935,62.4195,40723.0
2021-03-30 09:50:00,72.05,72.08,72.01,72.08,39071.0,62.4108,62.4368,62.3762,62.4368,39071.0
2021-03-30 09:55:00,72.09,72.14,72.08,72.13,20078.0,62.4455,62.4888,62.4368,62.4801,20078.0
2021-03-30 10:00:00,72.13,72.17,72.11,72.13,90667.0,62.4801,62.5148,62.4628,62.4801,90667.0
2021-03-30 10:05:00,72.13,72.18,72.09,72.18,64301.0,62.4801,62.5234,62.4455,62.5234,64301.0
2021-03-30 10:10:00,72.18,72.21,72.15,72.19,44954.0,62.5234,62.5494,62.4974,62.5321,44954.0
2021-03-30 10:15:00,72.19,72.2,72.14,72.16,109543.0,62.5321,62.5408,62.4888,62.5061,109543.0
2021-03-30 10:20:00,72.15,72.18,72.12,72.17,97246.0,62.4974,62.5234,62.4715,62.5148,97246.0
2021-03-30 10:25:00,72.17,72.25,72.17,72.25,111004.0,62.5148,62.5841,62.5148,62.5841,111004.0
2021-03-30 10:30:00,72.25,72.31,72.23,72.3,104501.0,62.5841,62.636,62.5667,62.6274,104501.0
2021-03-30 10:35:00,72.31,72.32,72.26,72.28,106371.0,62.636,62.6447,62.5927,62.6101,106371.0
2021-03-30 10:40:00,72.29,72.41,72.28,72.41,123762.0,62.6187,62.7227,62.6101,62.7227,123762.0
2021-03-30 10:45:00,72.41,72.41,72.38,72.4,92489.0,62.7227,62.7227,62.6967,62.714,92489.0
2021-03-30 10:50:00,72.4,72.42,72.34,72.36,212915.0,62.714,62.7313,62.662,62.6794,212915.0
2021-03-30 10:55:00,72.35,72.36,72.31,72.33,60696.0,62.6707,62.6794,62.636,62.6534,60696.0
2021-03-30 11:00:00,72.33,72.4,72.33,72.38,64135.0,62.6534,62.714,62.6534,62.6967,64135.0
2021-03-30 11:05:00,72.37,72.39,72.35,72.39,98070.0,62.688,62.7053,62.6707,62.7053,98070.0
2021-03-30 11:10:00,72.39,72.42,72.37,72.41,177601.0,62.7053,62.7313,62.688,62.7227,177601.0
2021-03-30 11:15:00,72.42,72.44,72.4,72.42,106947.0,62.7313,62.7487,62.714,62.7313,106947.0
2021-03-30 11:20:00,72.42,72.43,72.37,72.4,139908.0,62.7313,62.74,62.688,62.714,139908.0
2021-03-30 11:25:00,72.39,72.41,72.35,72.39,184361.0,62.7053,62.7227,62.6707,62.7053,184361.0
2021-03-30 11:30:00,72.37,72.39,72.32,72.32,231753.0,62.688,62.7053,62.6447,62.6447,231753.0
2021-03-30 11:35:00,72.32,72.35,72.31,72.33,115559.0,62.6447,62.6707,62.636,62.6534,115559.0
2021-03-30 11:40:00,72.34,72.35,72.32,72.34,47707.0,62.662,62.6707,62.6447,62.662,47707.0
2021-03-30 11:45:00,72.35,72.4,72.34,72.35,86748.0,62.6707,62.714,62.662,62.6707,86748.0
2021-03-30 11:50:00,72.35,72.36,72.32,72.33,48049.0,62.6707,62.6794,62.6447,62.6534,48049.0
2021-03-30 11:55:00,72.32,72.33,72.31,72.32,78877.0,62.6447,62.6534,62.636,62.6447,78877.0
2021-03-30 12:00:00,72.32,72.35,72.31,72.32,35312.0,62.6447,62.6707,62.636,62.6447,35312.0
2021-03-30 12:05:00,72.32,72.33,72.3,72.32,24137.0,62.6447,62.6534,62.6274,62.6447,24137.0
2021-03-30 12:10:00,72.33,72.34,72.28,72.29,54260.0,62.6534,62.662,62.6101,62.6187,54260.0
2021-03-30 12:15:00,72.29,72.31,72.25,72.27,73243.0,62.6187,62.636,62.5841,62.6014,73243.0
2021-03-30 12:20:00,72.26,72.26,72.23,72.26,65120.0,62.5927,62.5927,62.5667,62.5927,65120.0
2021-03-30 12:25:00,72.26,72.28,72.25,72.25,57312.0,62.5927,62.6101,62.5841,62.5841,57312.0
2021-03-30 12:30:00,72.25,72.29,72.24,72.27,34195.0,62.5841,62.6187,62.5754,62.6014,34195.0
2021-03-30 12:35:00,72.27,72.29,72.24,72.27,74139.0,62.6014,62.6187,62.5754,62.6014,74139.0
2021-03-30 12:40:00,72.28,72.28,72.24,72.25,50227.0,62.6101,62.6101,62.5754,62.5841,50227.0
2021-03-30 12:45:00,72.24,72.26,72.23,72.25,28003.0,62.5754,62.5927,62.5667,62.5841,28003.0
2021-03-30 12:50:00,72.24,72.27,72.21,72.25,53909.0,62.5754,62.6014,62.5494,62.5841,53909.0
2021-03-30 12:55:00,72.25,72.27,72.24,72.27,137358.0,62.5841,62.6014,62.5754,62.6014,137358.0
2021-03-30 13:00:00,72.26,72.27,72.21,72.24,40686.0,62.5927,62.6014,62.5494,62.5754,40686.0
2021-03-30 13:05:00,72.24,72.25,72.21,72.23,35738.0,62.5754,62.5841,62.5494,62.5667,35738.0
2021-03-30 13:10:00,72.23,72.25,72.22,72.25,49592.0,62.5667,62.5841,62.5581,62.5841,49592.0
2021-03-30 13:15:00,72.25,72.28,72.24,72.27,23195.0,62.5841,62.6101,62.5754,62.6014,23195.0
2021-03-30 13:20:00,72.27,72.32,72.27,72.31,66796.0,62.6014,62.6447,62.6014,62.636,66796.0
2021-03-30 13:25:00,72.31,72.33,72.3,72.31,33281.0,62.636,62.6534,62.6274,62.636,33281.0
2021-03-30 13:30:00,72.31,72.31,72.26,72.28,51497.0,62.636,62.636,62.5927,62.6101,51497.0
2021-03-30 13:35:00,72.28,72.31,72.26,72.31,71051.0,62.6101,62.636,62.5927,62.636,71051.0
2021-03-30 13:40:00,72.3,72.31,72.29,72.3,35217.0,62.6274,62.636,62.6187,62.6274,35217.0
2021-03-30 13:45:00,72.29,72.31,72.27,72.29,32927.0,62.6187,62.636,62.6014,62.6187,32927.0
2021-03-30 13:50:00,72.3,72.32,72.29,72.3,58097.0,62.6274,62.6447,62.6187,62.6274,58097.0
2021-03-30 13:55:00,72.3,72.31,72.28,72.28,10594.0,62.6274,62.636,62.6101,62.6101,10594.0
2021-03-30 14:00:00,72.28,72.28,72.25,72.28,38839.0,62.6101,62.6101,62.5841,62.6101,38839.0
2021-03-30 14:05:00,72.28,72.31,72.26,72.3,69169.0,62.6101,62.636,62.5927,62.6274,69169.0
2021-03-30 14:10:00,72.3,72.32,72.28,72.31,57345.0,62.6274,62.6447,62.6101,62.636,57345.0
2021-03-30 14:15:00,72.31,72.33,72.29,72.31,60932.0,62.636,62.6534,62.6187,62.636,60932.0
2021-03-30 14:20:00,72.32,72.33,72.28,72.3,64612.0,62.6447,62.6534,62.6101,62.6274,64612.0
2021-03-30 14:25:00,72.3,72.32,72.3,72.31,131500.0,62.6274,62.6447,62.6274,62.636,131500.0
2021-03-30 14:30:00,72.31,72.34,72.29,72.33,39784.0,62.636,62.662,62.6187,62.6534,39784.0
2021-03-30 14:35:00,72.33,72.33,72.31,72.31,46736.0,62.6534,62.6534,62.636,62.636,46736.0
2021-03-30 14:40:00,72.31,72.34,72.3,72.31,61951.0,62.636,62.662,62.6274,62.636,61951.0
2021-03-30 14:45:00,72.31,72.32,72.29,72.3,75355.0,62.636,62.6447,62.6187,62.6274,75355.0
2021-03-30 14:50:00,72.31,72.33,72.29,72.32,97701.0,62.636,62.6534,62.6187,62.6447,97701.0
2021-03-30 14:55:00,72.31,72.37,72.3,72.36,279198.0,62.636,62.688,62.6274,62.6794,279198.0
2021-03-30 15:00:00,72.36,72.4,72.34,72.38,130627.0,62.6794,62.714,62.662,62.6967,130627.0
2021-03-30 15:05:00,72.39,72.41,72.38,72.4,48916.0,62.7053,62.7227,62.6967,62.714,48916.0
2021-03-30 15:10:00,72.4,72.41,72.38,72.4,95326.0,62.714,62.7227,62.6967,62.714,95326.0
2021-03-30 15:15:00,72.4,72.41,72.38,72.39,209732.0,62.714,62.7227,62.6967,62.7053,209732.0
2021-03-30 15:20:00,72.39,72.41,72.37,72.41,242359.0,62.7053,62.7227,62.688,62.7227,242359.0
2021-03-30 15:25:00,72.4,72.41,72.39,72.39,126622.0,62.714,62.7227,62.7053,62.7053,126622.0
2021-03-30 15:30:00,72.4,72.41,72.38,72.39,212014.0,62.714,62.7227,62.6967,62.7053,212014.0
2021-03-30 15:35:00,72.39,72.4,72.34,72.35,85584.0,62.7053,62.714,62.662,62.6707,85584.0
2021-03-30 15:40:00,72.35,72.36,72.32,72.33,59584.0,62.6707,62.6794,62.6447,62.6534,59584.0
2021-03-30 15:45:00,72.33,72.35,72.32,72.33,295154.0,62.6534,62.6707,62.6447,62.6534,295154.0
2021-03-30 15:50:00,72.32,72.32,72.27,72.27,287016.0,62.6447,62.6447,62.6014,62.6014,287016.0
2021-03-30 15:55:00,72.28,72.37,72.24,72.37,710055.0,62.6101,62.688,62.5754,62.688,710055.0
2021-03-31 09:30:00,72.11,72.16,72.09,72.12,92236.0,62.4628,62.5061,62.4455,62.4715,92236.0
2021-03-31 09:35:00,72.13,72.15,72.1,72.12,83205.0,62.4801,62.4974,62.4541,62.4715,83205.0
2021-03-31 09:40:00,72.12,72.14,72.11,72.11,46976.0,62.4715,62.4888,62.4628,62.4628,46976.0
2021-03-31 09:45:00,72.12,72.15,72.08,72.14,44175.0,62.4715,62.4974,62.4368,62.4888,44175.0
2021-03-31 09:50:00,72.15,72.16,72.1,72.11,94709.0,62.4974,62.5061,62.4541,62.4628,94709.0
2021-03-31 09:55:00,72.12,72.16,72.12,72.14,59375.0,62.4715,62.5061,62.4715,62.4888,59375.0
2021-03-31 10:00:00,72.15,72.18,72.14,72.18,97215.0,62.4974,62.5234,62.4888,62.5234,97215.0
2021-03-31 10:05:00,72.17,72.22,72.16,72.22,291069.0,62.5148,62.5581,62.5061,62.5581,291069.0
2021-03-31 10:10:00,72.22,72.23,72.19,72.21,77014.0,62.5581,62.5667,62.5321,62.5494,77014.0
2021-03-31 10:15:00,72.2,72.22,72.17,72.2,131576.0,62.5408,62.5581,62.5148,62.5408,131576.0
2021-03-31 10:20:00,72.2,72.21,72.15,72.17,114953.0,62.5408,62.5494,62.4974,62.5148,114953.0
2021-03-31 10:25:00,72.16,72.18,72.14,72.16,54766.0,62.5061,62.5234,62.4888,62.5061,54766.0
2021-03-31 10:30:00,72.17,72.18,72.13,72.14,75207.0,62.5148,62.5234,62.4801,62.4888,75207.0
2021-03-31 10:35:00,72.14,72.16,72.11,72.11,52567.0,62.4888,62.5061,62.4628,62.4628,52567.0
2021-03-31 10:40:00,72.12,72.15,72.11,72.14,75487.0,62.4715,62.4974,62.4628,62.4888,75487.0
2021-03-31 10:45:00,72.14,72.19,72.11,72.18,56877.0,62.4888,62.5321,62.4628,62.5234,56877.0
2021-03-31 10:50:00,72.18,72.23,72.17,72.17,33877.0,62.5234,62.5667,62.5148,62.5148,33877.0
2021-03-31 10:55:00,72.17,72.26,72.17,72.2,73381.0,62.5148,62.5927,62.5148,62.5408,73381.0
2021-03-31 11:00:00,72.2,72.22,72.16,72.19,57511.0,62.5408,62.5581,62.5061,62.5321,57511.0
2021-03-31 11:05:00,72.19,72.19,72.15,72.19,54951.0,62.5321,62.5321,62.4974,62.5321,54951.0
2021-03-31 11:10:00,72.2,72.24,72.17,72.24,257041.0,62.5408,62.5754,62.5148,62.5754,257041.0
2021-03-31 11:15:00,72.24,72.26,72.21,72.22,97087.0,62.5754,62.5927,62.5494,62.5581,97087.0
2021-03-31 11:20:00,72.23,72.25,72.19,72.21,89568.0,62.5667,62.5841,62.5321,62.5494,89568.0
2021-03-31 11:25:00,72.22,72.23,72.15,72.16,517006.0,62.5581,62.5667,62.4974,62.5061,517006.0
2021-03-31 11:30:00,72.15,72.19,72.07,72.09,870873.0,62.4974,62.5321,62.4282,62.4455,870873.0
2021-03-31 11:35:00,72.11,72.2,72.1,72.19,233255.0,62.4628,62.5408,62.4541,62.5321,233255.0
2021-03-31 11:40:00,72.18,72.21,72.17,72.19,66369.0,62.5234,62.5494,62.5148,62.5321,66369.0
2021-03-31 11:45:00,72.2,72.26,72.2,72.23,77000.0,62.5408,62.5927,62.5408,62.5667,77000.0
2021-03-31 11:50:00,72.22,72.26,72.22,72.25,55005.0,62.5581,62.5927,62.5581,62.5841,55005.0
2021-03-31 11:55:00,72.26,72.28,72.24,72.27,51439.0,62.5927,62.6101,62.5754,62.6014,51439.0
2021-03-31 12:00:00,72.27,72.3,72.27,72.29,26614.0,62.6014,62.6274,62.6014,62.6187,26614.0
2021-03-31 12:05:00,72.3,72.35,72.3,72.35,25397.0,62.6274,62.6707,62.6274,62.6707,25397.0
2021-03-31 12:10:00,72.34,72.34,72.31,72.33,36228.0,62.662,62.662,62.636,62.6534,36228.0
2021-03-31 12:15:00,72.33,72.36,72.33,72.35,41404.0,62.6534,62.6794,62.6534,62.6707,41404.0
2021-03-31 12:20:00,72.35,72.36,72.34,72.34,139015.0,62.6707,62.6794,62.662,62.662,139015.0
2021-03-31 12:25:00,72.34,72.35,72.33,72.33,140225.0,62.662,62.6707,62.6534,62.6534,140225.0
2021-03-31 12:30:00,72.34,72.35,72.32,72.34,73686.0,62.662,62.6707,62.6447,62.662,73686.0
2021-03-31 12:35:00,72.35,72.37,72.33,72.35,89742.0,62.6707,62.688,62.6534,62.6707,89742.0
2021-03-31 12:40:00,72.34,72.4,72.34,72.39,24264.0,62.662,62.714,62.662,62.7053,24264.0
2021-03-31 12:45:00,72.38,72.38,72.34,72.35,30158.0,62.6967,62.6967,62.662,62.6707,30158.0
2021-03-31 12:50:00,72.36,72.36,72.33,72.34,77220.0,62.6794,62.6794,62.6534,62.662,77220.0
2021-03-31 12:55:00,72.34,72.36,72.33,72.36,113573.0,62.662,62.6794,62.6534,62.6794,113573.0
2021-03-31 13:00:00,72.36,72.39,72.35,72.35,28260.0,62.6794,62.7053,62.6707,62.6707,28260.0
2021-03-31 13:05:00,72.35,72.4,72.35,72.4,27709.0,62.6707,62.714,62.6707,62.714,27709.0
2021-03-31 13:10:00,72.4,72.43,72.39,72.4,39597.0,62.714,62.74,62.7053,62.714,39597.0
2021-03-31 13:15:00,72.39,72.41,72.36,72.36,22870.0,62.7053,62.7227,62.6794,62.6794,22870.0
2021-03-31 13:20:00,72.36,72.38,72.36,72.37,11870.0,62.6794,62.6967,62.6794,62.688,11870.0
2021-03-31 13:25:00,72.38,72.38,72.35,72.35,32765.0,62.6967,62.6967,62.6707,62.6707,32765.0
2021-03-31 13:30:00,72.35,72.37,72.35,72.37,23337.0,62.6707,62.688,62.6707,62.688,23337.0
2021-03-31 13:35:00,72.37,72.38,72.35,72.36,31073.0,62.688,62.6967,62.6707,62.6794,31073.0
2021-03-31 13:40:00,72.35,72.36,72.32,72.32,91302.0,62.6707,62.6794,62.6447,62.6447,91302.0
2021-03-31 13:45:00,72.33,72.33,72.29,72.31,80607.0,62.6534,62.6534,62.6187,62.636,80607.0
2021-03-31 13:50:00,72.3,72.34,72.3,72.32,94064.0,62.6274,62.662,62.6274,62.6447,94064.0
2021-03-31 13:55:00,72.32,72.35,72.32,72.33,127366.0,62.6447,62.6707,62.6447,62.6534,127366.0
2021-03-31 14:00:00,72.33,72.33,72.31,72.33,69737.0,62.6534,62.6534,62.636,62.6534,69737.0
2021-03-31 14:05:00,72.32,72.33,72.3,72.31,79597.0,62.6447,62.6534,62.6274,62.636,79597.0
2021-03-31 14:10:00,72.31,72.31,72.27,72.3,42181.0,62.636,62.636,62.6014,62.6274,42181.0
2021-03-31 14:15:00,72.29,72.3,72.27,72.28,32437.0,62.6187,62.6274,62.6014,62.6101,32437.0
2021-03-31 14:20:00,72.28,72.3,72.27,72.28,39808.0,62.6101,62.6274,62.6014,62.6101,39808.0
2021-03-31 14:25:00,72.28,72.29,72.26,72.28,502357.0,62.6101,62.6187,62.5927,62.6101,502357.0
2021-03-31 14:30:00,72.28,72.31,72.28,72.31,101087.0,62.6101,62.636,62.6101,62.636,101087.0
2021-03-31 14:35:00,72.3,72.32,72.28,72.28,39078.0,62.6274,62.6447,62.6101,62.6101,39078.0
2021-03-31 14:40:00,72.28,72.31,72.25,72.3,47606.0,62.6101,62.636,62.5841,62.6274,47606.0
2021-03-31 14:45:00,72.3,72.3,72.26,72.27,64567.0,62.6274,62.6274,62.5927,62.6014,64567.0
2021-03-31 14:50:00,72.27,72.3,72.26,72.29,37466.0,62.6014,62.6274,62.5927,62.6187,37466.0
2021-03-31 14:55:00,72.3,72.31,72.24,72.25,42723.0,62.6274,62.636,62.5754,62.5841,42723.0
2021-03-31 15:00:00,72.25,72.28,72.25,72.28,86798.0,62.5841,62.6101,62.5841,62.6101,86798.0
2021-03-31 15:05:00,72.27,72.28,72.25,72.28,32626.0,62.6014,62.6101,62.5841,62.6101,32626.0
2021-03-31 15:10:00,72.28,72.3,72.25,72.25,76905.0,62.6101,62.6274,62.5841,62.5841,76905.0
2021-03-31 15:15:00,72.26,72.28,72.25,72.26,42715.0,62.5927,62.6101,62.5841,62.5927,42715.0
2021-03-31 15:20:00,72.26,72.28,72.25,72.26,30857.0,62.5927,62.6101,62.5841,62.5927,30857.0
2021-03-31 15:25:00,72.25,72.27,72.2,72.21,25537.0,62.5841,62.6014,62.5408,62.5494,25537.0
2021-03-31 15:30:00,72.21,72.24,72.2,72.2,217654.0,62.5494,62.5754,62.5408,62.5408,217654.0
2021-03-31 15:35:00,72.2,72.21,72.14,72.15,199148.0,62.5408,62.5494,62.4888,62.4974,199148.0
2021-03-31 15:40:00,72.14,72.16,72.11,72.11,437860.0,62.4888,62.5061,62.4628,62.4628,437860.0
2021-03-31 15:45:00,72.11,72.15,72.1,72.15,270026.0,62.4628,62.4974,62.4541,62.4974,270026.0
2021-03-31 15:50:00,72.16,72.17,72.12,72.13,2362897.0,62.5061,62.5148,62.4715,62.4801,2362897.0
2021-03-31 15:55:00,72.13,72.13,72.05,72.05,2969001.0,62.4801,62.4801,62.4108,62.4108,2969001.0
2021-04-01 09:30:00,72.5,72.52,72.44,72.49,115687.0,62.8006,62.8179,62.7487,62.792,115687.0
2021-04-01 09:35:00,72.49,72.52,72.47,72.51,135062.0,62.792,62.8179,62.7746,62.8093,135062.0
2021-04-01 09:40:00,72.51,72.53,72.48,72.48,83406.0,62.8093,62.8266,62.7833,62.7833,83406.0
2021-04-01 09:45:00,72.48,72.52,72.47,72.47,96402.0,62.7833,62.8179,62.7746,62.7746,96402.0
2021-04-01 09:50:00,72.47,72.5,72.45,72.49,38375.0,62.7746,62.8006,62.7573,62.792,38375.0
2021-04-01 09:55:00,72.48,72.49,72.46,72.47,40794.0,62.7833,62.792,62.766,62.7746,40794.0
2021-04-01 10:00:00,72.47,72.51,72.46,72.48,98676.0,62.7746,62.8093,62.766,62.7833,98676.0
2021-04-01 10:05:00,72.49,72.53,72.48,72.51,54695.0,62.792,62.8266,62.7833,62.8093,54695.0
2021-04-01 10:10:00,72.51,72.52,72.48,72.52,393503.0,62.8093,62.8179,62.7833,62.8179,393503.0
2021-04-01 10:15:00,72.52,72.56,72.51,72.56,42904.0,62.8179,62.8526,62.8093,62.8526,42904.0
2021-04-01 10:20:00,72.56,72.56,72.52,72.54,93810.0,62.8526,62.8526,62.8179,62.8353,93810.0
2021-04-01 10:25:00,72.54,72.6,72.54,72.59,66635.0,62.8353,62.8872,62.8353,62.8786,66635.0
2021-04-01 10:30:00,72.59,72.6,72.57,72.58,64711.0,62.8786,62.8872,62.8613,62.8699,64711.0
2021-04-01 10:35:00,72.58,72.59,72.55,72.55,85892.0,62.8699,62.8786,62.8439,62.8439,85892.0
2021-04-01 10:40:00,72.55,72.59,72.54,72.58,28085.0,62.8439,62.8786,62.8353,62.8699,28085.0
2021-04-01 10:45:00,72.58,72.59,72.57,72.58,29310.0,62.8699,62.8786,62.8613,62.8699,29310.0
2021-04-01 10:50:00,72.58,72.63,72.57,72.58,104817.0,62.8699,62.9132,62.8613,62.8699,104817.0
2021-04-01 10:55:00,72.58,72.62,72.56,72.62,91809.0,62.8699,62.9046,62.8526,62.9046,91809.0
2021-04-01 11:00:00,72.61,72.63,72.6,72.62,105101.0,62.8959,62.9132,62.8872,62.9046,105101.0
2021-04-01 11:05:00,72.63,72.63,72.59,72.63,146652.0,62.9132,62.9132,62.8786,62.9132,146652.0
2021-04-01 11:10:00,72.62,72.65,72.61,72.63,102170.0,62.9046,62.9306,62.8959,62.9132,102170.0
2021-04-01 11:15:00,72.63,72.66,72.62,72.64,163021.0,62.9132,62.9392,62.9046,62.9219,163021.0
2021-04-01 11:20:00,72.63,72.67,72.62,72.66,70229.0,62.9132,62.9479,62.9046,62.9392,70229.0
2021-04-01 11:25:00,72.66,72.69,72.64,72.67,305196.0,62.9392,62.9652,62.9219,62.9479,305196.0
2021-04-01 11:30:00,72.68,72.7,72.66,72.67,274822.0,62.9565,62.9739,62.9392,62.9479,274822.0
2021-04-01 11:35:00,72.67,72.69,72.66,72.68,74256.0,62.9479,62.9652,62.9392,62.9565,74256.0
2021-04-01 11:40:00,72.68,72.68,72.65,72.67,26101.0,62.9565,62.9565,62.9306,62.9479,26101.0
2021-04-01 11:45:00,72.67,72.71,72.66,72.68,84245.0,62.9479,62.9825,62.9392,62.9565,84245.0
2021-04-01 11:50:00,72.7,72.71,72.69,72.7,19548.0,62.9739,62.9825,62.9652,62.9739,19548.0
2021-04-01 11:55:00,72.7,72.72,72.69,72.69,21695.0,62.9739,62.9912,62.9652,62.9652,21695.0
2021-04-01 12:00:00,72.69,72.76,72.69,72.76,61489.0,62.9652,63.0258,62.9652,63.0258,61489.0
2021-04-01 12:05:00,72.76,72.8,72.75,72.78,106698.0,63.0258,63.0605,63.0172,63.0432,106698.0
2021-04-01 12:10:00,72.79,72.79,72.76,72.79,89277.0,63.0518,63.0518,63.0258,63.0518,89277.0
2021-04-01 12:15:00,72.79,72.84,72.78,72.83,33954.0,63.0518,63.0951,63.0432,63.0865,33954.0
2021-04-01 12:20:00,72.82,72.83,72.81,72.82,31917.0,63.0778,63.0865,63.0692,63.0778,31917.0
2021-04-01 12:25:00,72.83,72.83,72.81,72.81,18143.0,63.0865,63.0865,63.0692,63.0692,18143.0
2021-04-01 12:30:00,72.81,72.84,72.81,72.83,31370.0,63.0692,63.0951,63.0692,63.0865,31370.0
2021-04-01 12:35:00,72.83,72.83,72.79,72.81,18942.0,63.0865,63.0865,63.0518,63.0692,18942.0
2021-04-01 12:40:00,72.81,72.81,72.77,72.78,22367.0,63.0692,63.0692,63.0345,63.0432,22367.0
2021-04-01 12:45:00,72.78,72.8,72.78,72.79,44903.0,63.0432,63.0605,63.0432,63.0518,44903.0
2021-04-01 12:50:00,72.79,72.8,72.77,72.8,129071.0,63.0518,63.0605,63.0345,63.0605,129071.0
2021-04-01 12:55:00,72.79,72.81,72.79,72.8,40714.0,63.0518,63.0692,63.0518,63.0605,40714.0
2021-04-01 13:00:00,72.8,72.81,72.79,72.79,17954.0,63.0605,63.0692,63.0518,63.0518,17954.0
2021-04-01 13:05:00,72.78,72.8,72.77,72.79,32025.0,63.0432,63.0605,63.0345,63.0518,32025.0
2021-04-01 13:10:00,72.79,72.81,72.78,72.81,29821.0,63.0518,63.0692,63.0432,63.0692,29821.0
2021-04-01 13:15:00,72.81,72.81,72.76,72.77,22404.0,63.0692,63.0692,63.0258,63.0345,22404.0
2021-04-01 13:20:00,72.77,72.83,72.77,72.83,198082.0,63.0345,63.0865,63.0345,63.0865,198082.0
2021-04-01 13:25:00,72.83,72.84,72.8,72.8,58833.0,63.0865,63.0951,63.0605,63.0605,58833.0
2021-04-01 13:30:00,72.81,72.84,72.79,72.83,120999.0,63.0692,63.0951,63.0518,63.0865,120999.0
2021-04-01 13:35:00,72.83,72.83,72.81,72.81,22854.0,63.0865,63.0865,63.0692,63.0692,22854.0
2021-04-01 13:40:00,72.81,72.83,72.81,72.83,42713.0,63.0692,63.0865,63.0692,63.0865,42713.0
2021-04-01 13:45:00,72.83,72.83,72.81,72.81,32537.0,63.0865,63.0865,63.0692,63.0692,32537.0
2021-04-01 13:50:00,72.81,72.82,72.8,72.81,40338.0,63.0692,63.0778,63.0605,63.0692,40338.0
2021-04-01 13:55:00,72.81,72.82,72.8,72.81,100531.0,63.0692,63.0778,63.0605,63.0692,100531.0
2021-04-01 14:00:00,72.81,72.83,72.81,72.81,27592.0,63.0692,63.0865,63.0692,63.0692,27592.0
2021-04-01 14:05:00,72.82,72.84,72.82,72.82,32089.0,63.0778,63.0951,63.0778,63.0778,32089.0
2021-04-01 14:10:00,72.82,72.83,72.81,72.83,43817.0,63.0778,63.0865,63.0692,63.0865,43817.0
2021-04-01 14:15:00,72.83,72.83,72.81,72.82,19514.0,63.0865,63.0865,63.0692,63.0778,19514.0
2021-04-01 14:20:00,72.82,72.85,72.81,72.84,34177.0,63.0778,63.1038,63.0692,63.0951,34177.0
2021-04-01 14:25:00,72.84,72.84,72.82,72.84,45074.0,63.0951,63.0951,63.0778,63.0951,45074.0
2021-04-01 14:30:00,72.84,72.85,72.82,72.84,56029.0,63.0951,63.1038,63.0778,63.0951,56029.0
2021-04-01 14:35:00,72.84,72.85,72.83,72.84,25482.0,63.0951,63.1038,63.0865,63.0951,25482.0
2021-04-01 14:40:00,72.84,72.87,72.84,72.87,35715.0,63.0951,63.1211,63.0951,63.1211,35715.0
2021-04-01 14:45:00,72.87,72.87,72.84,72.86,46243.0,63.1211,63.1211,63.0951,63.1125,46243.0
2021-04-01 14:50:00,72.86,72.88,72.86,72.86,49896.0,63.1125,63.1298,63.1125,63.1125,49896.0
2021-04-01 14:55:00,72.87,72.88,72.86,72.88,36494.0,63.1211,63.1298,63.1125,63.1298,36494.0
2021-04-01 15:00:00,72.88,72.88,72.85,72.87,110537.0,63.1298,63.1298,63.1038,63.1211,110537.0
2021-04-01 15:05:00,72.86,72.88,72.84,72.87,64499.0,63.1125,63.1298,63.0951,63.1211,64499.0
2021-04-01 15:10:00,72.88,72.88,72.85,72.86,45966.0,63.1298,63.1298,63.1038,63.1125,45966.0
2021-04-01 15:15:00,72.86,72.89,72.83,72.88,215009.0,63.1125,63.1384,63.0865,63.1298,215009.0
2021-04-01 15:20:00,72.87,72.88,72.85,72.86,97854.0,63.1211,63.1298,63.1038,63.1125,97854.0
2021-04-01 15:25:00,72.86,72.9,72.86,72.9,132264.0,63.1125,63.1471,63.1125,63.1471,132264.0
2021-04-01 15:30:00,72.9,72.93,72.89,72.93,68102.0,63.1471,63.1731,63.1384,63.1731,68102.0
2021-04-01 15:35:00,72.93,72.94,72.9,72.9,83255.0,63.1731,63.1818,63.1471,63.1471,83255.0
2021-04-01 15:40:00,72.9,72.91,72.9,72.91,53791.0,63.1471,63.1558,63.1471,63.1558,53791.0
2021-04-01 15:45:00,72.91,72.97,72.9,72.96,125926.0,63.1558,63.2077,63.1471,63.1991,125926.0
2021-04-01 15:50:00,72.96,73.04,72.96,73.04,179189.0,63.1991,63.2684,63.1991,63.2684,179189.0
2021-04-01 15:55:00,73.04,73.15,72.99,73.07,980269.0,63.2684,63.3637,63.2251,63.2944,980269.0
2021-04-05 09:30:00,73.62,73.7,73.48,73.62,240810.0,63.7708,63.8401,63.6495,63.7708,240810.0
2021-04-05 09:35:00,73.63,73.66,73.59,73.59,46511.0,63.7794,63.8054,63.7448,63.7448,46511.0
2021-04-05 09:40:00,73.6,73.61,73.55,73.55,96994.0,63.7535,63.7621,63.7101,63.7101,96994.0
2021-04-05 09:45:00,73.56,73.65,73.56,73.6,74491.0,63.7188,63.7968,63.7188,63.7535,74491.0
2021-04-05 09:50:00,73.6,73.63,73.58,73.6,34911.0,63.7535,63.7794,63.7361,63.7535,34911.0
2021-04-05 09:55:00,73.6,73.65,73.59,73.62,19430.0,63.7535,63.7968,63.7448,63.7708,19430.0
2021-04-05 10:00:00,73.62,73.67,73.59,73.65,74245.0,63.7708,63.8141,63.7448,63.7968,74245.0
2021-04-05 10:05:00,73.66,73.69,73.63,73.67,22620.0,63.8054,63.8314,63.7794,63.8141,22620.0
2021-04-05 10:10:00,73.69,73.71,73.66,73.69,76739.0,63.8314,63.8487,63.8054,63.8314,76739.0
2021-04-05 10:15:00,73.7,73.8,73.7,73.79,164258.0,63.8401,63.9267,63.8401,63.918,164258.0
2021-04-05 10:20:00,73.79,73.83,73.77,73.83,291353.0,63.918,63.9527,63.9007,63.9527,291353.0
2021-04-05 10:25:00,73.83,73.86,73.82,73.85,89489.0,63.9527,63.9787,63.944,63.97,89489.0
2021-04-05 10:30:00,73.85,73.9,73.85,73.88,186525.0,63.97,64.0133,63.97,63.996,186525.0
2021-04-05 10:35:00,73.88,73.9,73.86,73.88,66234.0,63.996,64.0133,63.9787,63.996,66234.0
2021-04-05 10:40:00,73.88,73.91,73.85,73.89,65247.0,63.996,64.022,63.97,64.0047,65247.0
2021-04-05 10:45:00,73.89,73.92,73.89,73.9,194658.0,64.0047,64.0306,64.0047,64.0133,194658.0
2021-04-05 10:50:00,73.91,73.91,73.86,73.87,275213.0,64.022,64.022,63.9787,63.9873,275213.0
2021-04-05 10:55:00,73.86,73.88,73.84,73.85,44399.0,63.9787,63.996,63.9614,63.97,44399.0
2021-04-05 11:00:00,73.85,73.86,73.81,73.86,105621.0,63.97,63.9787,63.9354,63.9787,105621.0
2021-04-05 11:05:00,73.86,73.91,73.86,73.91,122152.0,63.9787,64.022,63.9787,64.022,122152.0
2021-04-05 11:10:00,73.92,73.95,73.91,73.93,93193.0,64.0306,64.0566,64.022,64.0393,93193.0
2021-04-05 11:15:00,73.92,73.96,73.92,73.95,25092.0,64.0306,64.0653,64.0306,64.0566,25092.0
2021-04-05 11:20:00,73.95,73.96,73.93,73.96,65671.0,64.0566,64.0653,64.0393,64.0653,65671.0
2021-04-05 11:25:00,73.95,73.96,73.93,73.95,17291.0,64.0566,64.0653,64.0393,64.0566,17291.0
2021-04-05 11:30:00,73.95,74.01,73.94,73.98,74241.0,64.0566,64.1086,64.048,64.0826,74241.0
2021-04-05 11:35:00,73.97,74.04,73.95,74.03,116107.0,64.074,64.1346,64.0566,64.1259,116107.0
2021-04-05 11:40:00,74.03,74.03,73.97,73.98,32610.0,64.1259,64.1259,64.074,64.0826,32610.0
2021-04-05 11:45:00,73.98,74.0,73.97,73.98,56302.0,64.0826,64.0999,64.074,64.0826,56302.0
2021-04-05 11:50:00,73.98,74.02,73.97,74.01,74887.0,64.0826,64.1173,64.074,64.1086,74887.0
2021-04-05 11:55:00,74.01,74.04,74.01,74.03,65135.0,64.1086,64.1346,64.1086,64.1259,65135.0
2021-04-05 12:00:00,74.02,74.04,74.02,74.03,16375.0,64.1173,64.1346,64.1173,64.1259,16375.0
2021-04-05 12:05:00,74.03,74.05,74.0,74.01,27703.0,64.1259,64.1433,64.0999,64.1086,27703.0
2021-04-05 12:10:00,74.01,74.02,73.99,74.0,19008.0,64.1086,64.1173,64.0913,64.0999,19008.0
2021-04-05 12:15:00,74.0,74.02,73.99,74.01,34413.0,64.0999,64.1173,64.0913,64.1086,34413.0
2021-04-05 12:20:00,74.01,74.04,74.0,74.03,18911.0,64.1086,64.1346,64.0999,64.1259,18911.0
2021-04-05 12:25:00,74.03,74.04,74.02,74.03,15038.0,64.1259,64.1346,64.1173,64.1259,15038.0
2021-04-05 12:30:00,74.03,74.06,74.01,74.05,49544.0,64.1259,64.1519,64.1086,64.1433,49544.0
2021-04-05 12:35:00,74.05,74.08,74.05,74.07,66115.0,64.1433,64.1692,64.1433,64.1606,66115.0
2021-04-05 12:40:00,74.08,74.08,74.03,74.03,49731.0,64.1692,64.1692,64.1259,64.1259,49731.0
2021-04-05 12:45:00,74.04,74.05,74.03,74.04,14243.0,64.1346,64.1433,64.1259,64.1346,14243.0
2021-04-05 12:50:00,74.03,74.05,74.0,74.0,182476.0,64.1259,64.1433,64.0999,64.0999,182476.0
2021-04-05 12:55:00,74.0,74.01,73.97,74.01,20637.0,64.0999,64.1086,64.074,64.1086,20637.0
2021-04-05 13:00:00,74.0,74.01,73.99,74.0,52020.0,64.0999,64.1086,64.0913,64.0999,52020.0
2021-04-05 13:05:00,74.0,74.01,73.98,74.0,28450.0,64.0999,64.1086,64.0826,64.0999,28450.0
2021-04-05 13:10:00,74.0,74.01,73.96,73.98,48796.0,64.0999,64.1086,64.0653,64.0826,48796.0
2021-04-05 13:15:00,73.98,74.03,73.97,74.03,65046.0,64.0826,64.1259,64.074,64.1259,65046.0
2021-04-05 13:20:00,74.02,74.03,74.01,74.02,122985.0,64.1173,64.1259,64.1086,64.1173,122985.0
2021-04-05 13:25:00,74.01,74.02,74.0,74.02,52478.0,64.1086,64.1173,64.0999,64.1173,52478.0
2021-04-05 13:30:00,74.02,74.04,74.0,74.04,58501.0,64.1173,64.1346,64.0999,64.1346,58501.0
2021-04-05 13:35:00,74.04,74.05,73.99,74.01,34953.0,64.1346,64.1433,64.0913,64.1086,34953.0
2021-04-05 13:40:00,74.01,74.02,73.99,74.01,19291.0,64.1086,64.1173,64.0913,64.1086,19291.0
2021-04-05 13:45:00,74.01,74.05,74.0,74.04,110132.0,64.1086,64.1433,64.0999,64.1346,110132.0
2021-04-05 13:50:00,74.03,74.06,74.03,74.06,16896.0,64.1259,64.1519,64.1259,64.1519,16896.0
2021-04-05 13:55:00,74.06,74.09,74.05,74.09,53241.0,64.1519,64.1779,64.1433,64.1779,53241.0
2021-04-05 14:00:00,74.09,74.09,74.06,74.06,87528.0,64.1779,64.1779,64.1519,64.1519,87528.0
2021-04-05 14:05:00,74.07,74.08,74.06,74.07,23494.0,64.1606,64.1692,64.1519,64.1606,23494.0
2021-04-05 14:10:00,74.06,74.08,74.05,74.06,127944.0,64.1519,64.1692,64.1433,64.1519,127944.0
2021-04-05 14:15:00,74.06,74.07,74.05,74.07,29192.0,64.1519,64.1606,64.1433,64.1606,29192.0
2021-04-05 14:20:00,74.07,74.07,74.05,74.05,109891.0,64.1606,64.1606,64.1433,64.1433,109891.0
2021-04-05 14:25:00,74.05,74.07,74.05,74.06,55192.0,64.1433,64.1606,64.1433,64.1519,55192.0
2021-04-05 14:30:00,74.06,74.07,74.05,74.06,273623.0,64.1519,64.1606,64.1433,64.1519,273623.0
2021-04-05 14:35:00,74.05,74.08,74.03,74.07,44611.0,64.1433,64.1692,64.1259,64.1606,44611.0
2021-04-05 14:40:00,74.08,74.1,74.05,74.06,75219.0,64.1692,64.1866,64.1433,64.1519,75219.0
2021-04-05 14:45:00,74.07,74.07,74.03,74.06,58263.0,64.1606,64.1606,64.1259,64.1519,58263.0
2021-04-05 14:50:00,74.06,74.06,74.03,74.05,25216.0,64.1519,64.1519,64.1259,64.1433,25216.0
2021-04-05 14:55:00,74.06,74.07,74.05,74.05,146414.0,64.1519,64.1606,64.1433,64.1433,146414.0
2021-04-05 15:00:00,74.04,74.07,74.02,74.04,76515.0,64.1346,64.1606,64.1173,64.1346,76515.0
2021-04-05 15:05:00,74.04,74.06,74.02,74.06,135988.0,64.1346,64.1519,64.1173,64.1519,135988.0
2021-04-05 15:10:00,74.06,74.07,74.04,74.06,42042.0,64.1519,64.1606,64.1346,64.1519,42042.0
2021-04-05 15:15:00,74.06,74.07,74.05,74.07,81724.0,64.1519,64.1606,64.1433,64.1606,81724.0
2021-04-05 15:20:00,74.08,74.11,74.07,74.1,61742.0,64.1692,64.1952,64.1606,64.1866,61742.0
2021-04-05 15:25:00,74.11,74.11,74.05,74.08,105304.0,64.1952,64.1952,64.1433,64.1692,105304.0
2021-04-05 15:30:00,74.08,74.08,74.05,74.05,39231.0,64.1692,64.1692,64.1433,64.1433,39231.0
2021-04-05 15:35:00,74.05,74.12,74.05,74.12,59874.0,64.1433,64.2039,64.1433,64.2039,59874.0
2021-04-05 15:40:00,74.12,74.15,74.08,74.15,85344.0,64.2039,64.2299,64.1692,64.2299,85344.0
2021-04-05 15:45:00,74.14,74.19,74.13,74.16,183401.0,64.2212,64.2645,64.2126,64.2385,183401.0
2021-04-05 15:50:00,74.16,74.21,74.1,74.2,159808.0,64.2385,64.2819,64.1866,64.2732,159808.0
2021-04-05 15:55:00,74.19,74.19,74.12,74.15,839456.0,64.2645,64.2645,64.2039,64.2299,839456.0
2021-04-06 09:30:00,73.34,73.34,73.28,73.32,238852.0,63.5282,63.5282,63.4763,63.5109,238852.0
2021-04-06 09:35:00,73.34,73.37,73.31,73.34,280726.0,63.5282,63.5542,63.5023,63.5282,280726.0
2021-04-06 09:40:00,73.34,73.35,73.29,73.34,269271.0,63.5282,63.5369,63.4849,63.5282,269271.0
2021-04-06 09:45:00,73.34,73.38,73.34,73.38,47191.0,63.5282,63.5629,63.5282,63.5629,47191.0
2021-04-06 09:50:00,73.38,73.43,73.37,73.42,67271.0,63.5629,63.6062,63.5542,63.5975,67271.0
2021-04-06 09:55:00,73.42,73.43,73.4,73.43,160111.0,63.5975,63.6062,63.5802,63.6062,160111.0
2021-04-06 10:00:00,73.42,73.46,73.41,73.42,128784.0,63.5975,63.6322,63.5889,63.5975,128784.0
2021-04-06 10:05:00,73.41,73.42,73.33,73.42,186040.0,63.5889,63.5975,63.5196,63.5975,186040.0
2021-04-06 10:10:00,73.42,73.44,73.39,73.43,315923.0,63.5975,63.6149,63.5716,63.6062,315923.0
2021-04-06 10:15:00,73.43,73.44,73.4,73.44,154075.0,63.6062,63.6149,63.5802,63.6149,154075.0
2021-04-06 10:20:00,73.43,73.46,73.42,73.42,141499.0,63.6062,63.6322,63.5975,63.5975,141499.0
2021-04-06 10:25:00,73.42,73.46,73.39,73.4,147662.0,63.5975,63.6322,63.5716,63.5802,147662.0
2021-04-06 10:30:00,73.39,73.42,73.37,73.41,254170.0,63.5716,63.5975,63.5542,63.5889,254170.0
2021-04-06 10:35:00,73.42,73.42,73.38,73.42,53463.0,63.5975,63.5975,63.5629,63.5975,53463.0
2021-04-06 10:40:00,73.42,73.44,73.39,73.4,139742.0,63.5975,63.6149,63.5716,63.5802,139742.0
2021-04-06 10:45:00,73.41,73.45,73.4,73.43,152643.0,63.5889,63.6235,63.5802,63.6062,152643.0
2021-04-06 10:50:00,73.43,73.48,73.42,73.47,75583.0,63.6062,63.6495,63.5975,63.6409,75583.0
2021-04-06 10:55:00,73.47,73.5,73.47,73.48,88654.0,63.6409,63.6668,63.6409,63.6495,88654.0
2021-04-06 11:00:00,73.48,73.48,73.44,73.45,26523.0,63.6495,63.6495,63.6149,63.6235,26523.0
2021-04-06 11:05:00,73.45,73.47,73.41,73.43,169579.0,63.6235,63.6409,63.5889,63.6062,169579.0
2021-04-06 11:10:00,73.43,73.46,73.42,73.44,198464.0,63.6062,63.6322,63.5975,63.6149,198464.0
2021-04-06 11:15:00,73.44,73.46,73.42,73.43,209750.0,63.6149,63.6322,63.5975,63.6062,209750.0
2021-04-06 11:20:00,73.43,73.44,73.4,73.4,26224.0,63.6062,63.6149,63.5802,63.5802,26224.0
2021-04-06 11:25:00,73.4,73.42,73.37,73.4,214727.0,63.5802,63.5975,63.5542,63.5802,214727.0
2021-04-06 11:30:00,73.41,73.41,73.34,73.38,247883.0,63.5889,63.5889,63.5282,63.5629,247883.0
2021-04-06 11:35:00,73.38,73.46,73.37,73.44,113311.0,63.5629,63.6322,63.5542,63.6149,113311.0
2021-04-06 11:40:00,73.45,73.46,73.43,73.44,55127.0,63.6235,63.6322,63.6062,63.6149,55127.0
2021-04-06 11:45:00,73.45,73.48,73.44,73.47,113910.0,63.6235,63.6495,63.6149,63.6409,113910.0
2021-04-06 11:50:00,73.47,73.49,73.46,73.48,62061.0,63.6409,63.6582,63.6322,63.6495,62061.0
2021-04-06 11:55:00,73.48,73.49,73.46,73.49,42059.0,63.6495,63.6582,63.6322,63.6582,42059.0
2021-04-06 12:00:00,73.49,73.49,73.45,73.46,54533.0,63.6582,63.6582,63.6235,63.6322,54533.0
2021-04-06 12:05:00,73.46,73.47,73.43,73.46,161561.0,63.6322,63.6409,63.6062,63.6322,161561.0
2021-04-06 12:10:00,73.46,73.47,73.44,73.45,28002.0,63.6322,63.6409,63.6149,63.6235,28002.0
2021-04-06 12:15:00,73.45,73.48,73.44,73.45,58474.0,63.6235,63.6495,63.6149,63.6235,58474.0
2021-04-06 12:20:00,73.45,73.47,73.44,73.45,38298.0,63.6235,63.6409,63.6149,63.6235,38298.0
2021-04-06 12:25:00,73.45,73.46,73.43,73.44,64534.0,63.6235,63.6322,63.6062,63.6149,64534.0
2021-04-06 12:30:00,73.44,73.45,73.42,73.45,125192.0,63.6149,63.6235,63.5975,63.6235,125192.0
2021-04-06 12:35:00,73.45,73.45,73.41,73.42,30630.0,63.6235,63.6235,63.5889,63.5975,30630.0
2021-04-06 12:40:00,73.41,73.43,73.4,73.41,38410.0,63.5889,63.6062,63.5802,63.5889,38410.0
2021-04-06 12:45:00,73.4,73.41,73.37,73.38,25968.0,63.5802,63.5889,63.5542,63.5629,25968.0
2021-04-06 12:50:00,73.39,73.41,73.38,73.41,33915.0,63.5716,63.5889,63.5629,63.5889,33915.0
2021-04-06 12:55:00,73.41,73.41,73.39,73.41,54604.0,63.5889,63.5889,63.5716,63.5889,54604.0
2021-04-06 13:00:00,73.4,73.42,73.38,73.39,35996.0,63.5802,63.5975,63.5629,63.5716,35996.0
2021-04-06 13:05:00,73.4,73.4,73.32,73.33,41904.0,63.5802,63.5802,63.5109,63.5196,41904.0
2021-04-06 13:10:00,73.32,73.34,73.29,73.32,126489.0,63.5109,63.5282,63.4849,63.5109,126489.0
2021-04-06 13:15:00,73.32,73.34,73.31,73.33,83232.0,63.5109,63.5282,63.5023,63.5196,83232.0
2021-04-06 13:20:00,73.33,73.34,73.28,73.28,43241.0,63.5196,63.5282,63.4763,63.4763,43241.0
2021-04-06 13:25:00,73.28,73.29,73.23,73.25,55023.0,63.4763,63.4849,63.433,63.4503,55023.0
2021-04-06 13:30:00,73.25,73.29,73.22,73.27,64981.0,63.4503,63.4849,63.4243,63.4676,64981.0
2021-04-06 13:35:00,73.27,73.31,73.27,73.3,33768.0,63.4676,63.5023,63.4676,63.4936,33768.0
2021-04-06 13:40:00,73.31,73.32,73.3,73.3,95397.0,63.5023,63.5109,63.4936,63.4936,95397.0
2021-04-06 13:45:00,73.31,73.32,73.29,73.3,36820.0,63.5023,63.5109,63.4849,63.4936,36820.0
2021-04-06 13:50:00,73.3,73.32,73.29,73.31,55169.0,63.4936,63.5109,63.4849,63.5023,55169.0
2021-04-06 13:55:00,73.31,73.32,73.27,73.28,15544.0,63.5023,63.5109,63.4676,63.4763,15544.0
2021-04-06 14:00:00,73.28,73.35,73.28,73.34,72105.0,63.4763,63.5369,63.4763,63.5282,72105.0
2021-04-06 14:05:00,73.33,73.35,73.32,73.33,154803.0,63.5196,63.5369,63.5109,63.5196,154803.0
2021-04-06 14:10:00,73.34,73.36,73.33,73.34,48028.0,63.5282,63.5456,63.5196,63.5282,48028.0
2021-04-06 14:15:00,73.34,73.35,73.32,73.33,28039.0,63.5282,63.5369,63.5109,63.5196,28039.0
2021-04-06 14:20:00,73.32,73.35,73.31,73.35,48455.0,63.5109,63.5369,63.5023,63.5369,48455.0
2021-04-06 14:25:00,73.34,73.35,73.31,73.33,121747.0,63.5282,63.5369,63.5023,63.5196,121747.0
2021-04-06 14:30:00,73.32,73.33,73.31,73.31,35971.0,63.5109,63.5196,63.5023,63.5023,35971.0
2021-04-06 14:35:00,73.31,73.32,73.28,73.29,82019.0,63.5023,63.5109,63.4763,63.4849,82019.0
2021-04-06 14:40:00,73.3,73.33,73.29,73.31,52643.0,63.4936,63.5196,63.4849,63.5023,52643.0
2021-04-06 14:45:00,73.31,73.36,73.3,73.35,34005.0,63.5023,63.5456,63.4936,63.5369,34005.0
2021-04-06 14:50:00,73.34,73.35,73.3,73.31,85143.0,63.5282,63.5369,63.4936,63.5023,85143.0
2021-04-06 14:55:00,73.31,73.33,73.29,73.3,65332.0,63.5023,63.5196,63.4849,63.4936,65332.0
2021-04-06 15:00:00,73.3,73.31,73.23,73.23,119924.0,63.4936,63.5023,63.433,63.433,119924.0
2021-04-06 15:05:00,73.23,73.26,73.22,73.22,71797.0,63.433,63.4589,63.4243,63.4243,71797.0
2021-04-06 15:10:00,73.23,73.25,73.21,73.24,46884.0,63.433,63.4503,63.4156,63.4416,46884.0
2021-04-06 15:15:00,73.24,73.28,73.22,73.27,133283.0,63.4416,63.4763,63.4243,63.4676,133283.0
2021-04-06 15:20:00,73.27,73.31,73.27,73.3,104214.0,63.4676,63.5023,63.4676,63.4936,104214.0
2021-04-06 15:25:00,73.3,73.31,73.28,73.3,104233.0,63.4936,63.5023,63.4763,63.4936,104233.0
2021-04-06 15:30:00,73.3,73.33,73.27,73.31,135041.0,63.4936,63.5196,63.4676,63.5023,135041.0
2021-04-06 15:35:00,73.31,73.33,73.28,73.28,98221.0,63.5023,63.5196,63.4763,63.4763,98221.0
2021-04-06 15:40:00,73.29,73.32,73.28,73.29,84000.0,63.4849,63.5109,63.4763,63.4849,84000.0
2021-04-06 15:45:00,73.29,73.31,73.28,73.31,42706.0,63.4849,63.5023,63.4763,63.5023,42706.0
2021-04-06 15:50:00,73.3,73.32,73.27,73.29,247569.0,63.4936,63.5109,63.4676,63.4849,247569.0
2021-04-06 15:55:00,73.29,73.39,73.29,73.37,1167588.0,63.4849,63.5716,63.4849,63.5542,1167588.0
2021-04-07 09:30:00,73.46,73.47,73.44,73.45,216933.0,63.6322,63.6409,63.6149,63.6235,216933.0
2021-04-07 09:35:00,73.46,73.49,73.45,73.45,47981.0,63.6322,63.6582,63.6235,63.6235,47981.0
2021-04-07 09:40:00,73.45,73.46,73.42,73.45,80702.0,63.6235,63.6322,63.5975,63.6235,80702.0
2021-04-07 09:45:00,73.45,73.5,73.44,73.5,27992.0,63.6235,63.6668,63.6149,63.6668,27992.0
2021-04-07 09:50:00,73.5,73.5,73.45,73.46,13038.0,63.6668,63.6668,63.6235,63.6322,13038.0
2021-04-07 09:55:00,73.46,73.47,73.44,73.45,53913.0,63.6322,63.6409,63.6149,63.6235,53913.0
2021-04-07 10:00:00,73.45,73.49,73.42,73.49,85328.0,63.6235,63.6582,63.5975,63.6582,85328.0
2021-04-07 10:05:00,73.49,73.51,73.47,73.51,145366.0,63.6582,63.6755,63.6409,63.6755,145366.0
2021-04-07 10:10:00,73.51,73.55,73.51,73.54,53292.0,63.6755,63.7101,63.6755,63.7015,53292.0
2021-04-07 10:15:00,73.55,73.57,73.51,73.55,120766.0,63.7101,63.7275,63.6755,63.7101,120766.0
2021-04-07 10:20:00,73.54,73.6,73.54,73.59,48569.0,63.7015,63.7535,63.7015,63.7448,48569.0
2021-04-07 10:25:00,73.59,73.65,73.57,73.64,78862.0,63.7448,63.7968,63.7275,63.7881,78862.0
2021-04-07 10:30:00,73.65,73.65,73.62,73.62,48059.0,63.7968,63.7968,63.7708,63.7708,48059.0
2021-04-07 10:35:00,73.62,73.64,73.6,73.63,38207.0,63.7708,63.7881,63.7535,63.7794,38207.0
2021-04-07 10:40:00,73.63,73.69,73.62,73.68,85564.0,63.7794,63.8314,63.7708,63.8228,85564.0
2021-04-07 10:45:00,73.68,73.69,73.65,73.67,38237.0,63.8228,63.8314,63.7968,63.8141,38237.0
2021-04-07 10:50:00,73.67,73.69,73.66,73.69,35798.0,63.8141,63.8314,63.8054,63.8314,35798.0
2021-04-07 10:55:00,73.69,73.69,73.62,73.65,63214.0,63.8314,63.8314,63.7708,63.7968,63214.0
2021-04-07 11:00:00,73.65,73.65,73.61,73.61,15905.0,63.7968,63.7968,63.7621,63.7621,15905.0
2021-04-07 11:05:00,73.61,73.64,73.59,73.61,172715.0,63.7621,63.7881,63.7448,63.7621,172715.0
2021-04-07 11:10:00,73.62,73.66,73.62,73.63,71271.0,63.7708,63.8054,63.7708,63.7794,71271.0
2021-04-07 11:15:00,73.63,73.64,73.61,73.61,41713.0,63.7794,63.7881,63.7621,63.7621,41713.0
2021-04-07 11:20:00,73.62,73.62,73.56,73.56,41978.0,63.7708,63.7708,63.7188,63.7188,41978.0
2021-04-07 11:25:00,73.56,73.57,73.52,73.53,127137.0,63.7188,63.7275,63.6842,63.6928,127137.0
2021-04-07 11:30:00,73.53,73.54,73.43,73.48,424539.0,63.6928,63.7015,63.6062,63.6495,424539.0
2021-04-07 11:35:00,73.47,73.49,73.42,73.42,30395.0,63.6409,63.6582,63.5975,63.5975,30395.0
2021-04-07 11:40:00,73.41,73.42,73.38,73.4,95028.0,63.5889,63.5975,63.5629,63.5802,95028.0
2021-04-07 11:45:00,73.4,73.47,73.4,73.44,106478.0,63.5802,63.6409,63.5802,63.6149,106478.0
2021-04-07 11:50:00,73.44,73.46,73.42,73.46,94296.0,63.6149,63.6322,63.5975,63.6322,94296.0
2021-04-07 11:55:00,73.45,73.49,73.43,73.49,48195.0,63.6235,63.6582,63.6062,63.6582,48195.0
2021-04-07 12:00:00,73.48,73.51,73.48,73.48,24414.0,63.6495,63.6755,63.6495,63.6495,24414.0
2021-04-07 12:05:00,73.48,73.52,73.48,73.5,26359.0,63.6495,63.6842,63.6495,63.6668,26359.0
2021-04-07 12:10:00,73.51,73.51,73.48,73.49,37935.0,63.6755,63.6755,63.6495,63.6582,37935.0
2021-04-07 12:15:00,73.49,73.5,73.41,73.41,26472.0,63.6582,63.6668,63.5889,63.5889,26472.0
2021-04-07 12:20:00,73.41,73.47,73.41,73.47,81185.0,63.5889,63.6409,63.5889,63.6409,81185.0
2021-04-07 12:25:00,73.47,73.47,73.41,73.41,13259.0,63.6409,63.6409,63.5889,63.5889,13259.0
2021-04-07 12:30:00,73.41,73.47,73.41,73.45,41585.0,63.5889,63.6409,63.5889,63.6235,41585.0
2021-04-07 12:35:00,73.45,73.51,73.44,73.5,22326.0,63.6235,63.6755,63.6149,63.6668,22326.0
2021-04-07 12:40:00,73.51,73.51,73.49,73.49,43515.0,63.6755,63.6755,63.6582,63.6582,43515.0
2021-04-07 12:45:00,73.5,73.53,73.49,73.51,26623.0,63.6668,63.6928,63.6582,63.6755,26623.0
2021-04-07 12:50:00,73.51,73.52,73.48,73.48,28648.0,63.6755,63.6842,63.6495,63.6495,28648.0
2021-04-07 12:55:00,73.49,73.51,73.48,73.49,43514.0,63.6582,63.6755,63.6495,63.6582,43514.0
2021-04-07 13:00:00,73.49,73.53,73.48,73.51,78662.0,63.6582,63.6928,63.6495,63.6755,78662.0
2021-04-07 13:05:00,73.52,73.55,73.49,73.49,66812.0,63.6842,63.7101,63.6582,63.6582,66812.0
2021-04-07 13:10:00,73.49,73.54,73.49,73.53,9869.0,63.6582,63.7015,63.6582,63.6928,9869.0
2021-04-07 13:15:00,73.54,73.55,73.51,73.52,17746.0,63.7015,63.7101,63.6755,63.6842,17746.0
2021-04-07 13:20:00,73.52,73.53,73.48,73.48,16237.0,63.6842,63.6928,63.6495,63.6495,16237.0
2021-04-07 13:25:00,73.49,73.52,73.49,73.49,36452.0,63.6582,63.6842,63.6582,63.6582,36452.0
2021-04-07 13:30:00,73.49,73.52,73.47,73.51,29390.0,63.6582,63.6842,63.6409,63.6755,29390.0
2021-04-07 13:35:00,73.52,73.54,73.5,73.53,22058.0,63.6842,63.7015,63.6668,63.6928,22058.0
2021-04-07 13:40:00,73.52,73.54,73.52,73.53,34655.0,63.6842,63.7015,63.6842,63.6928,34655.0
2021-04-07 13:45:00,73.53,73.55,73.53,73.55,20498.0,63.6928,63.7101,63.6928,63.7101,20498.0
2021-04-07 13:50:00,73.54,73.55,73.52,73.54,22091.0,63.7015,63.7101,63.6842,63.7015,22091.0
2021-04-07 13:55:00,73.53,73.56,73.52,73.56,99285.0,63.6928,63.7188,63.6842,63.7188,99285.0
2021-04-07 14:00:00,73.56,73.59,73.54,73.55,81734.0,63.7188,63.7448,63.7015,63.7101,81734.0
2021-04-07 14:05:00,73.55,73.6,73.54,73.58,80102.0,63.7101,63.7535,63.7015,63.7361,80102.0
2021-04-07 14:10:00,73.58,73.6,73.56,73.6,51918.0,63.7361,63.7535,63.7188,63.7535,51918.0
2021-04-07 14:15:00,73.6,73.6,73.57,73.58,21404.0,63.7535,63.7535,63.7275,63.7361,21404.0
2021-04-07 14:20:00,73.59,73.59,73.55,73.58,24779.0,63.7448,63.7448,63.7101,63.7361,24779.0
2021-04-07 14:25:00,73.57,73.57,73.52,73.54,91449.0,63.7275,63.7275,63.6842,63.7015,91449.0
2021-04-07 14:30:00,73.53,73.55,73.53,73.53,56034.0,63.6928,63.7101,63.6928,63.6928,56034.0
2021-04-07 14:35:00,73.53,73.55,73.51,73.54,64995.0,63.6928,63.7101,63.6755,63.7015,64995.0
2021-04-07 14:40:00,73.54,73.56,73.52,73.53,26691.0,63.7015,63.7188,63.6842,63.6928,26691.0
2021-04-07 14:45:00,73.53,73.54,73.51,73.52,30211.0,63.6928,63.7015,63.6755,63.6842,30211.0
2021-04-07 14:50:00,73.52,73.54,73.51,73.52,24810.0,63.6842,63.7015,63.6755,63.6842,24810.0
2021-04-07 14:55:00,73.53,73.53,73.48,73.49,62144.0,63.6928,63.6928,63.6495,63.6582,62144.0
2021-04-07 15:00:00,73.48,73.51,73.47,73.51,59047.0,63.6495,63.6755,63.6409,63.6755,59047.0
2021-04-07 15:05:00,73.51,73.51,73.44,73.46,51936.0,63.6755,63.6755,63.6149,63.6322,51936.0
2021-04-07 15:10:00,73.46,73.47,73.44,73.44,31403.0,63.6322,63.6409,63.6149,63.6149,31403.0
2021-04-07 15:15:00,73.45,73.45,73.43,73.45,83892.0,63.6235,63.6235,63.6062,63.6235,83892.0
2021-04-07 15:20:00,73.45,73.47,73.43,73.45,93659.0,63.6235,63.6409,63.6062,63.6235,93659.0
2021-04-07 15:25:00,73.45,73.46,73.42,73.44,44824.0,63.6235,63.6322,63.5975,63.6149,44824.0
2021-04-07 15:30:00,73.43,73.44,73.41,73.42,60028.0,63.6062,63.6149,63.5889,63.5975,60028.0
2021-04-07 15:35:00,73.41,73.46,73.4,73.46,58452.0,63.5889,63.6322,63.5802,63.6322,58452.0
2021-04-07 15:40:00,73.45,73.5,73.44,73.5,58121.0,63.6235,63.6668,63.6149,63.6668,58121.0
2021-04-07 15:45:00,73.5,73.54,73.49,73.53,46329.0,63.6668,63.7015,63.6582,63.6928,46329.0
2021-04-07 15:50:00,73.54,73.54,73.5,73.52,197701.0,63.7015,63.7015,63.6668,63.6842,197701.0
2021-04-07 15:55:00,73.52,73.6,73.52,73.59,151918.0,63.6842,63.7535,63.6842,63.7448,151918.0
2021-04-08 09:30:00,73.93,73.93,73.81,73.82,95638.0,64.0393,64.0393,63.9354,63.944,95638.0
2021-04-08 09:35:00,73.81,73.84,73.8,73.84,57997.0,63.9354,63.9614,63.9267,63.9614,57997.0
2021-04-08 09:40:00,73.84,73.85,73.8,73.83,71307.0,63.9614,63.97,63.9267,63.9527,71307.0
2021-04-08 09:45:00,73.83,73.84,73.76,73.78,46249.0,63.9527,63.9614,63.8921,63.9094,46249.0
2021-04-08 09:50:00,73.77,73.91,73.77,73.9,134876.0,63.9007,64.022,63.9007,64.0133,134876.0
2021-04-08 09:55:00,73.9,73.91,73.86,73.89,101345.0,64.0133,64.022,63.9787,64.0047,101345.0
2021-04-08 10:00:00,73.9,73.91,73.87,73.89,22186.0,64.0133,64.022,63.9873,64.0047,22186.0
2021-04-08 10:05:00,73.88,73.88,73.83,73.84,82279.0,63.996,63.996,63.9527,63.9614,82279.0
2021-04-08 10:10:00,73.84,73.86,73.8,73.81,86709.0,63.9614,63.9787,63.9267,63.9354,86709.0
2021-04-08 10:15:00,73.83,73.88,73.82,73.83,42549.0,63.9527,63.996,63.944,63.9527,42549.0
2021-04-08 10:20:00,73.84,73.85,73.8,73.85,28446.0,63.9614,63.97,63.9267,63.97,28446.0
2021-04-08 10:25:00,73.84,73.85,73.8,73.84,35660.0,63.9614,63.97,63.9267,63.9614,35660.0
2021-04-08 10:30:00,73.85,73.86,73.83,73.85,66985.0,63.97,63.9787,63.9527,63.97,66985.0
2021-04-08 10:35:00,73.85,73.88,73.84,73.87,76175.0,63.97,63.996,63.9614,63.9873,76175.0
2021-04-08 10:40:00,73.88,73.91,73.87,73.91,163867.0,63.996,64.022,63.9873,64.022,163867.0
2021-04-08 10:45:00,73.9,73.91,73.86,73.87,82504.0,64.0133,64.022,63.9787,63.9873,82504.0
2021-04-08 10:50:00,73.87,73.89,73.85,73.88,573131.0,63.9873,64.0047,63.97,63.996,573131.0
2021-04-08 10:55:00,73.87,73.88,73.84,73.86,33045.0,63.9873,63.996,63.9614,63.9787,33045.0
2021-04-08 11:00:00,73.87,73.9,73.85,73.89,79635.0,63.9873,64.0133,63.97,64.0047,79635.0
2021-04-08 11:05:00,73.9,73.91,73.87,73.9,20161.0,64.0133,64.022,63.9873,64.0133,20161.0
2021-04-08 11:10:00,73.89,73.9,73.88,73.89,46821.0,64.0047,64.0133,63.996,64.0047,46821.0
2021-04-08 11:15:00,73.89,73.89,73.85,73.88,133472.0,64.0047,64.0047,63.97,63.996,133472.0
2021-04-08 11:20:00,73.89,73.9,73.87,73.9,116977.0,64.0047,64.0133,63.9873,64.0133,116977.0
2021-04-08 11:25:00,73.9,73.92,73.9,73.91,169219.0,64.0133,64.0306,64.0133,64.022,169219.0
2021-04-08 11:30:00,73.92,73.98,73.91,73.95,384781.0,64.0306,64.0826,64.022,64.0566,384781.0
2021-04-08 11:35:00,73.95,73.99,73.95,73.97,74354.0,64.0566,64.0913,64.0566,64.074,74354.0
2021-04-08 11:40:00,73.96,73.98,73.94,73.94,10617.0,64.0653,64.0826,64.048,64.048,10617.0
2021-04-08 11:45:00,73.95,73.97,73.94,73.96,92143.0,64.0566,64.074,64.048,64.0653,92143.0
2021-04-08 11:50:00,73.96,74.0,73.96,74.0,41483.0,64.0653,64.0999,64.0653,64.0999,41483.0
2021-04-08 11:55:00,73.99,73.99,73.95,73.96,28110.0,64.0913,64.0913,64.0566,64.0653,28110.0
2021-04-08 12:00:00,73.96,73.97,73.95,73.97,112356.0,64.0653,64.074,64.0566,64.074,112356.0
2021-04-08 12:05:00,73.96,73.99,73.95,73.98,69805.0,64.0653,64.0913,64.0566,64.0826,69805.0
2021-04-08 12:10:00,73.99,74.03,73.98,74.02,34886.0,64.0913,64.1259,64.0826,64.1173,34886.0
2021-04-08 12:15:00,74.03,74.05,74.02,74.04,25844.0,64.1259,64.1433,64.1173,64.1346,25844.0
2021-04-08 12:20:00,74.05,74.05,74.01,74.05,25527.0,64.1433,64.1433,64.1086,64.1433,25527.0
2021-04-08 12:25:00,74.04,74.06,74.02,74.06,101229.0,64.1346,64.1519,64.1173,64.1519,101229.0
2021-04-08 12:30:00,74.06,74.08,74.05,74.08,46034.0,64.1519,64.1692,64.1433,64.1692,46034.0
2021-04-08 12:35:00,74.08,74.09,74.06,74.06,54905.0,64.1692,64.1779,64.1519,64.1519,54905.0
2021-04-08 12:40:00,74.07,74.08,74.05,74.06,21471.0,64.1606,64.1692,64.1433,64.1519,21471.0
2021-04-08 12:45:00,74.06,74.07,74.05,74.06,63705.0,64.1519,64.1606,64.1433,64.1519,63705.0
2021-04-08 12:50:00,74.06,74.08,74.05,74.06,21071.0,64.1519,64.1692,64.1433,64.1519,21071.0
2021-04-08 12:55:00,74.06,74.07,74.05,74.06,13323.0,64.1519,64.1606,64.1433,64.1519,13323.0
2021-04-08 13:00:00,74.06,74.06,74.03,74.05,53217.0,64.1519,64.1519,64.1259,64.1433,53217.0
2021-04-08 13:05:00,74.04,74.06,74.03,74.05,75972.0,64.1346,64.1519,64.1259,64.1433,75972.0
2021-04-08 13:10:00,74.05,74.05,74.03,74.03,55729.0,64.1433,64.1433,64.1259,64.1259,55729.0
2021-04-08 13:15:00,74.03,74.06,74.03,74.05,25569.0,64.1259,64.1519,64.1259,64.1433,25569.0
2021-04-08 13:20:00,74.05,74.06,74.03,74.04,27529.0,64.1433,64.1519,64.1259,64.1346,27529.0
2021-04-08 13:25:00,74.04,74.04,74.01,74.03,92529.0,64.1346,64.1346,64.1086,64.1259,92529.0
2021-04-08 13:30:00,74.03,74.06,74.03,74.04,43474.0,64.1259,64.1519,64.1259,64.1346,43474.0
2021-04-08 13:35:00,74.04,74.05,74.02,74.03,20526.0,64.1346,64.1433,64.1173,64.1259,20526.0
2021-04-08 13:40:00,74.03,74.03,74.01,74.02,24599.0,64.1259,64.1259,64.1086,64.1173,24599.0
2021-04-08 13:45:00,74.01,74.03,74.0,74.02,34599.0,64.1086,64.1259,64.0999,64.1173,34599.0
2021-04-08 13:50:00,74.02,74.02,74.0,74.01,22480.0,64.1173,64.1173,64.0999,64.1086,22480.0
2021-04-08 13:55:00,74.02,74.02,74.0,74.01,30983.0,64.1173,64.1173,64.0999,64.1086,30983.0
2021-04-08 14:00:00,74.01,74.03,74.0,74.02,27685.0,64.1086,64.1259,64.0999,64.1173,27685.0
2021-04-08 14:05:00,74.02,74.03,74.01,74.02,80872.0,64.1173,64.1259,64.1086,64.1173,80872.0
2021-04-08 14:10:00,74.02,74.05,74.02,74.04,60239.0,64.1173,64.1433,64.1173,64.1346,60239.0
2021-04-08 14:15:00,74.04,74.04,74.01,74.03,19769.0,64.1346,64.1346,64.1086,64.1259,19769.0
2021-04-08 14:20:00,74.02,74.03,74.02,74.02,41592.0,64.1173,64.1259,64.1173,64.1173,41592.0
2021-04-08 14:25:00,74.03,74.06,74.02,74.05,54554.0,64.1259,64.1519,64.1173,64.1433,54554.0
2021-04-08 14:30:00,74.05,74.07,74.04,74.05,19166.0,64.1433,64.1606,64.1346,64.1433,19166.0
2021-04-08 14:35:00,74.05,74.06,74.04,74.05,32264.0,64.1433,64.1519,64.1346,64.1433,32264.0
2021-04-08 14:40:00,74.06,74.07,74.05,74.06,45869.0,64.1519,64.1606,64.1433,64.1519,45869.0
2021-04-08 14:45:00,74.06,74.06,74.04,74.04,87194.0,64.1519,64.1519,64.1346,64.1346,87194.0
2021-04-08 14:50:00,74.05,74.05,74.03,74.03,51874.0,64.1433,64.1433,64.1259,64.1259,51874.0
2021-04-08 14:55:00,74.03,74.06,74.03,74.05,30751.0,64.1259,64.1519,64.1259,64.1433,30751.0
2021-04-08 15:00:00,74.05,74.07,74.04,74.05,37626.0,64.1433,64.1606,64.1346,64.1433,37626.0
2021-04-08 15:05:00,74.06,74.06,74.04,74.06,53855.0,64.1519,64.1519,64.1346,64.1519,53855.0
2021-04-08 15:10:00,74.06,74.06,74.02,74.05,104827.0,64.1519,64.1519,64.1173,64.1433,104827.0
2021-04-08 15:15:00,74.04,74.07,74.04,74.06,97511.0,64.1346,64.1606,64.1346,64.1519,97511.0
2021-04-08 15:20:00,74.06,74.07,74.03,74.04,59937.0,64.1519,64.1606,64.1259,64.1346,59937.0
2021-04-08 15:25:00,74.04,74.06,74.04,74.05,92090.0,64.1346,64.1519,64.1346,64.1433,92090.0
2021-04-08 15:30:00,74.05,74.06,74.02,74.03,113905.0,64.1433,64.1519,64.1173,64.1259,113905.0
2021-04-08 15:35:00,74.03,74.03,74.0,74.02,129760.0,64.1259,64.1259,64.0999,64.1173,129760.0
2021-04-08 15:40:00,74.02,74.03,74.0,74.01,184950.0,64.1173,64.1259,64.0999,64.1086,184950.0
2021-04-08 15:45:00,74.01,74.02,73.97,74.0,463303.0,64.1086,64.1173,64.074,64.0999,463303.0
2021-04-08 15:50:00,73.99,74.01,73.99,74.0,77532.0,64.0913,64.1086,64.0913,64.0999,77532.0
2021-04-08 15:55:00,74.0,74.02,73.96,74.01,372224.0,64.0999,64.1173,64.0653,64.1086,372224.0
2021-04-09 09:30:00,73.96,73.99,73.87,73.98,83143.0,64.0653,64.0913,63.9873,64.0826,83143.0
2021-04-09 09:35:00,73.98,73.99,73.94,73.96,34071.0,64.0826,64.0913,64.048,64.0653,34071.0
2021-04-09 09:40:00,73.95,73.97,73.93,73.95,40305.0,64.0566,64.074,64.0393,64.0566,40305.0
2021-04-09 09:45:00,73.95,73.98,73.94,73.97,57108.0,64.0566,64.0826,64.048,64.074,57108.0
2021-04-09 09:50:00,73.96,73.99,73.95,73.97,42554.0,64.0653,64.0913,64.0566,64.074,42554.0
2021-04-09 09:55:00,73.97,74.0,73.96,73.97,35334.0,64.074,64.0999,64.0653,64.074,35334.0
2021-04-09 10:00:00,73.98,74.0,73.95,74.0,38524.0,64.0826,64.0999,64.0566,64.0999,38524.0
2021-04-09 10:05:00,74.0,74.01,73.98,74.0,167489.0,64.0999,64.1086,64.0826,64.0999,167489.0
2021-04-09 10:10:00,74.0,74.04,73.99,73.99,79760.0,64.0999,64.1346,64.0913,64.0913,79760.0
2021-04-09 10:15:00,74.0,74.01,73.97,73.98,50309.0,64.0999,64.1086,64.074,64.0826,50309.0
2021-04-09 10:20:00,73.98,74.01,73.98,74.01,36085.0,64.0826,64.1086,64.0826,64.1086,36085.0
2021-04-09 10:25:00,74.01,74.01,73.98,74.0,23084.0,64.1086,64.1086,64.0826,64.0999,23084.0
2021-04-09 10:30:00,73.99,74.03,73.98,74.03,37107.0,64.0913,64.1259,64.0826,64.1259,37107.0
2021-04-09 10:35:00,74.03,74.06,74.01,74.03,96476.0,64.1259,64.1519,64.1086,64.1259,96476.0
2021-04-09 10:40:00,74.03,74.04,74.01,74.02,55649.0,64.1259,64.1346,64.1086,64.1173,55649.0
2021-04-09 10:45:00,74.01,74.02,74.0,74.02,39589.0,64.1086,64.1173,64.0999,64.1173,39589.0
2021-04-09 10:50:00,74.01,74.07,74.01,74.03,85489.0,64.1086,64.1606,64.1086,64.1259,85489.0
2021-04-09 10:55:00,74.03,74.04,73.96,73.97,281499.0,64.1259,64.1346,64.0653,64.074,281499.0
2021-04-09 11:00:00,73.97,73.99,73.95,73.96,224103.0,64.074,64.0913,64.0566,64.0653,224103.0
2021-04-09 11:05:00,73.96,73.98,73.96,73.96,1197100.0,64.0653,64.0826,64.0653,64.0653,1197100.0
2021-04-09 11:10:00,73.95,73.97,73.94,73.97,432657.0,64.0566,64.074,64.048,64.074,432657.0
2021-04-09 11:15:00,73.97,73.99,73.96,73.97,290137.0,64.074,64.0913,64.0653,64.074,290137.0
2021-04-09 11:20:00,73.98,73.99,73.95,73.97,196465.0,64.0826,64.0913,64.0566,64.074,196465.0
2021-04-09 11:25:00,73.97,73.98,73.95,73.95,216344.0,64.074,64.0826,64.0566,64.0566,216344.0
2021-04-09 11:30:00,73.96,73.98,73.96,73.97,300194.0,64.0653,64.0826,64.0653,64.074,300194.0
2021-04-09 11:35:00,73.97,73.99,73.96,73.98,219705.0,64.074,64.0913,64.0653,64.0826,219705.0
2021-04-09 11:40:00,73.98,73.99,73.97,73.98,392236.0,64.0826,64.0913,64.074,64.0826,392236.0
2021-04-09 11:45:00,73.98,73.98,73.96,73.97,28454.0,64.0826,64.0826,64.0653,64.074,28454.0
2021-04-09 11:50:00,73.97,74.01,73.96,74.01,207004.0,64.074,64.1086,64.0653,64.1086,207004.0
2021-04-09 11:55:00,74.0,74.01,73.99,74.0,114185.0,64.0999,64.1086,64.0913,64.0999,114185.0
2021-04-09 12:00:00,74.0,74.0,73.97,73.99,161269.0,64.0999,64.0999,64.074,64.0913,161269.0
2021-04-09 12:05:00,74.0,74.0,73.98,73.98,138864.0,64.0999,64.0999,64.0826,64.0826,138864.0
2021-04-09 12:10:00,73.98,74.0,73.98,73.98,63349.0,64.0826,64.0999,64.0826,64.0826,63349.0
2021-04-09 12:15:00,73.99,74.01,73.98,74.01,40046.0,64.0913,64.1086,64.0826,64.1086,40046.0
2021-04-09 12:20:00,74.01,74.04,74.0,74.03,40431.0,64.1086,64.1346,64.0999,64.1259,40431.0
2021-04-09 12:25:00,74.03,74.04,74.02,74.03,36397.0,64.1259,64.1346,64.1173,64.1259,36397.0
2021-04-09 12:30:00,74.03,74.05,74.03,74.04,120058.0,64.1259,64.1433,64.1259,64.1346,120058.0
2021-04-09 12:35:00,74.04,74.06,74.03,74.03,29364.0,64.1346,64.1519,64.1259,64.1259,29364.0
2021-04-09 12:40:00,74.04,74.06,74.03,74.05,11639.0,64.1346,64.1519,64.1259,64.1433,11639.0
2021-04-09 12:45:00,74.06,74.08,74.04,74.05,37088.0,64.1519,64.1692,64.1346,64.1433,37088.0
2021-04-09 12:50:00,74.05,74.06,74.03,74.05,44093.0,64.1433,64.1519,64.1259,64.1433,44093.0
2021-04-09 12:55:00,74.04,74.06,74.04,74.06,57633.0,64.1346,64.1519,64.1346,64.1519,57633.0
2021-04-09 13:00:00,74.06,74.07,74.04,74.05,32610.0,64.1519,64.1606,64.1346,64.1433,32610.0
2021-04-09 13:05:00,74.05,74.05,74.04,74.05,38470.0,64.1433,64.1433,64.1346,64.1433,38470.0
2021-04-09 13:10:00,74.04,74.07,74.04,74.05,13959.0,64.1346,64.1606,64.1346,64.1433,13959.0
2021-04-09 13:15:00,74.05,74.08,74.04,74.08,31753.0,64.1433,64.1692,64.1346,64.1692,31753.0
2021-04-09 13:20:00,74.08,74.09,74.05,74.05,37080.0,64.1692,64.1779,64.1433,64.1433,37080.0
2021-04-09 13:25:00,74.06,74.07,74.05,74.07,28494.0,64.1519,64.1606,64.1433,64.1606,28494.0
2021-04-09 13:30:00,74.07,74.1,74.07,74.1,40463.0,64.1606,64.1866,64.1606,64.1866,40463.0
2021-04-09 13:35:00,74.09,74.12,74.09,74.11,20084.0,64.1779,64.2039,64.1779,64.1952,20084.0
2021-04-09 13:40:00,74.11,74.12,74.1,74.12,68362.0,64.1952,64.2039,64.1866,64.2039,68362.0
2021-04-09 13:45:00,74.12,74.15,74.11,74.14,69483.0,64.2039,64.2299,64.1952,64.2212,69483.0
2021-04-09 13:50:00,74.13,74.14,74.1,74.1,126722.0,64.2126,64.2212,64.1866,64.1866,126722.0
2021-04-09 13:55:00,74.1,74.11,74.09,74.09,11866.0,64.1866,64.1952,64.1779,64.1779,11866.0
2021-04-09 14:00:00,74.09,74.1,74.08,74.08,21308.0,64.1779,64.1866,64.1692,64.1692,21308.0
2021-04-09 14:05:00,74.09,74.09,74.07,74.08,9159.0,64.1779,64.1779,64.1606,64.1692,9159.0
2021-04-09 14:10:00,74.08,74.08,74.06,74.07,21884.0,64.1692,64.1692,64.1519,64.1606,21884.0
2021-04-09 14:15:00,74.08,74.09,74.08,74.09,14737.0,64.1692,64.1779,64.1692,64.1779,14737.0
2021-04-09 14:20:00,74.09,74.09,74.06,74.08,20886.0,64.1779,64.1779,64.1519,64.1692,20886.0
2021-04-09 14:25:00,74.08,74.09,74.06,74.07,25894.0,64.1692,64.1779,64.1519,64.1606,25894.0
2021-04-09 14:30:00,74.06,74.07,74.05,74.06,35796.0,64.1519,64.1606,64.1433,64.1519,35796.0
2021-04-09 14:35:00,74.06,74.07,74.04,74.06,27223.0,64.1519,64.1606,64.1346,64.1519,27223.0
2021-04-09 14:40:00,74.06,74.07,74.05,74.07,32155.0,64.1519,64.1606,64.1433,64.1606,32155.0
2021-04-09 14:45:00,74.06,74.09,74.06,74.07,21092.0,64.1519,64.1779,64.1519,64.1606,21092.0
2021-04-09 14:50:00,74.07,74.1,74.06,74.09,80353.0,64.1606,64.1866,64.1519,64.1779,80353.0
2021-04-09 14:55:00,74.1,74.1,74.06,74.07,34755.0,64.1866,64.1866,64.1519,64.1606,34755.0
2021-04-09 15:00:00,74.07,74.08,74.06,74.07,19105.0,64.1606,64.1692,64.1519,64.1606,19105.0
2021-04-09 15:05:00,74.06,74.07,74.05,74.06,39728.0,64.1519,64.1606,64.1433,64.1519,39728.0
2021-04-09 15:10:00,74.06,74.08,74.05,74.06,32415.0,64.1519,64.1692,64.1433,64.1519,32415.0
2021-04-09 15:15:00,74.06,74.1,74.06,74.09,61689.0,64.1519,64.1866,64.1519,64.1779,61689.0
2021-04-09 15:20:00,74.1,74.15,74.09,74.15,51890.0,64.1866,64.2299,64.1779,64.2299,51890.0
2021-04-09 15:25:00,74.15,74.16,74.13,74.14,61386.0,64.2299,64.2385,64.2126,64.2212,61386.0
2021-04-09 15:30:00,74.16,74.16,74.13,74.13,77097.0,64.2385,64.2385,64.2126,64.2126,77097.0
2021-04-09 15:35:00,74.15,74.16,74.13,74.15,91615.0,64.2299,64.2385,64.2126,64.2299,91615.0
2021-04-09 15:40:00,74.15,74.16,74.14,74.14,86220.0,64.2299,64.2385,64.2212,64.2212,86220.0
2021-04-09 15:45:00,74.13,74.16,74.13,74.16,82526.0,64.2126,64.2385,64.2126,64.2385,82526.0
2021-04-09 15:50:00,74.16,74.2,74.16,74.2,90975.0,64.2385,64.2732,64.2385,64.2732,90975.0
2021-04-09 15:55:00,74.2,74.23,74.19,74.21,442316.0,64.2732,64.2992,64.2645,64.2819,442316.0
2021-04-12 09:30:00,73.87,73.89,73.85,73.88,96505.0,63.9873,64.0047,63.97,63.996,96505.0
2021-04-12 09:35:00,73.88,73.95,73.88,73.94,36921.0,63.996,64.0566,63.996,64.048,36921.0
2021-04-12 09:40:00,73.93,73.95,73.91,73.92,24840.0,64.0393,64.0566,64.022,64.0306,24840.0
2021-04-12 09:45:00,73.92,73.93,73.86,73.86,36435.0,64.0306,64.0393,63.9787,63.9787,36435.0
2021-04-12 09:50:00,73.86,73.86,73.8,73.84,61006.0,63.9787,63.9787,63.9267,63.9614,61006.0
2021-04-12 09:55:00,73.84,73.86,73.82,73.84,54990.0,63.9614,63.9787,63.944,63.9614,54990.0
2021-04-12 10:00:00,73.84,73.89,73.84,73.84,274700.0,63.9614,64.0047,63.9614,63.9614,274700.0
2021-04-12 10:05:00,73.84,73.85,73.8,73.83,213365.0,63.9614,63.97,63.9267,63.9527,213365.0
2021-04-12 10:10:00,73.83,73.83,73.8,73.83,126490.0,63.9527,63.9527,63.9267,63.9527,126490.0
2021-04-12 10:15:00,73.83,73.88,73.82,73.87,66698.0,63.9527,63.996,63.944,63.9873,66698.0
2021-04-12 10:20:00,73.87,73.9,73.86,73.89,53039.0,63.9873,64.0133,63.9787,64.0047,53039.0
2021-04-12 10:25:00,73.9,73.9,73.84,73.86,42592.0,64.0133,64.0133,63.9614,63.9787,42592.0
2021-04-12 10:30:00,73.85,73.86,73.81,73.84,63604.0,63.97,63.9787,63.9354,63.9614,63604.0
2021-04-12 10:35:00,73.84,73.85,73.79,73.8,73771.0,63.9614,63.97,63.918,63.9267,73771.0
2021-04-12 10:40:00,73.81,73.82,73.74,73.74,62618.0,63.9354,63.944,63.8747,63.8747,62618.0
2021-04-12 10:45:00,73.74,73.79,73.72,73.79,44003.0,63.8747,63.918,63.8574,63.918,44003.0
2021-04-12 10:50:00,73.79,73.82,73.76,73.81,45104.0,63.918,63.944,63.8921,63.9354,45104.0
2021-04-12 10:55:00,73.8,73.81,73.79,73.8,27981.0,63.9267,63.9354,63.918,63.9267,27981.0
2021-04-12 11:00:00,73.8,73.83,73.79,73.8,43316.0,63.9267,63.9527,63.918,63.9267,43316.0
2021-04-12 11:05:00,73.8,73.8,73.76,73.77,32490.0,63.9267,63.9267,63.8921,63.9007,32490.0
2021-04-12 11:10:00,73.76,73.78,73.74,73.78,87487.0,63.8921,63.9094,63.8747,63.9094,87487.0
2021-04-12 11:15:00,73.76,73.82,73.75,73.81,35024.0,63.8921,63.944,63.8834,63.9354,35024.0
2021-04-12 11:20:00,73.82,73.83,73.8,73.82,84261.0,63.944,63.9527,63.9267,63.944,84261.0
2021-04-12 11:25:00,73.81,73.82,73.79,73.81,61415.0,63.9354,63.944,63.918,63.9354,61415.0
2021-04-12 11:30:00,73.82,73.83,73.77,73.77,91795.0,63.944,63.9527,63.9007,63.9007,91795.0
2021-04-12 11:35:00,73.77,73.81,73.75,73.79,126273.0,63.9007,63.9354,63.8834,63.918,126273.0
2021-04-12 11:40:00,73.78,73.79,73.75,73.79,59528.0,63.9094,63.918,63.8834,63.918,59528.0
2021-04-12 11:45:00,73.8,73.8,73.76,73.77,36732.0,63.9267,63.9267,63.8921,63.9007,36732.0
2021-04-12 11:50:00,73.77,73.82,73.75,73.82,98545.0,63.9007,63.944,63.8834,63.944,98545.0
2021-04-12 11:55:00,73.82,73.82,73.78,73.78,33744.0,63.944,63.944,63.9094,63.9094,33744.0
2021-04-12 12:00:00,73.79,73.8,73.78,73.8,28066.0,63.918,63.9267,63.9094,63.9267,28066.0
2021-04-12 12:05:00,73.8,73.8,73.76,73.76,21129.0,63.9267,63.9267,63.8921,63.8921,21129.0
2021-04-12 12:10:00,73.76,73.79,73.76,73.78,51665.0,63.8921,63.918,63.8921,63.9094,51665.0
2021-04-12 12:15:00,73.78,73.79,73.76,73.77,35166.0,63.9094,63.918,63.8921,63.9007,35166.0
2021-04-12 12:20:00,73.78,73.78,73.76,73.78,22630.0,63.9094,63.9094,63.8921,63.9094,22630.0
2021-04-12 12:25:00,73.78,73.8,73.77,73.78,61498.0,63.9094,63.9267,63.9007,63.9094,61498.0
2021-04-12 12:30:00,73.79,73.85,73.78,73.85,124085.0,63.918,63.97,63.9094,63.97,124085.0
2021-04-12 12:35:00,73.85,73.85,73.82,73.84,84303.0,63.97,63.97,63.944,63.9614,84303.0
2021-04-12 12:40:00,73.84,73.85,73.83,73.84,25879.0,63.9614,63.97,63.9527,63.9614,25879.0
2021-04-12 12:45:00,73.84,73.86,73.83,73.84,22497.0,63.9614,63.9787,63.9527,63.9614,22497.0
2021-04-12 12:50:00,73.84,73.85,73.82,73.83,55952.0,63.9614,63.97,63.944,63.9527,55952.0
2021-04-12 12:55:00,73.84,73.84,73.82,73.83,81815.0,63.9614,63.9614,63.944,63.9527,81815.0
2021-04-12 13:00:00,73.83,73.84,73.81,73.83,49280.0,63.9527,63.9614,63.9354,63.9527,49280.0
2021-04-12 13:05:00,73.84,73.84,73.82,73.82,20626.0,63.9614,63.9614,63.944,63.944,20626.0
2021-04-12 13:10:00,73.82,73.83,73.8,73.81,266826.0,63.944,63.9527,63.9267,63.9354,266826.0
2021-04-12 13:15:00,73.81,73.82,73.77,73.78,26132.0,63.9354,63.944,63.9007,63.9094,26132.0
2021-04-12 13:20:00,73.78,73.79,73.76,73.76,18340.0,63.9094,63.918,63.8921,63.8921,18340.0
2021-04-12 13:25:00,73.76,73.78,73.76,73.78,51562.0,63.8921,63.9094,63.8921,63.9094,51562.0
2021-04-12 13:30:00,73.78,73.78,73.75,73.76,65693.0,63.9094,63.9094,63.8834,63.8921,65693.0
2021-04-12 13:35:00,73.76,73.77,73.75,73.75,17338.0,63.8921,63.9007,63.8834,63.8834,17338.0
2021-04-12 13:40:00,73.76,73.76,73.73,73.74,28111.0,63.8921,63.8921,63.8661,63.8747,28111.0
2021-04-12 13:45:00,73.74,73.77,73.74,73.77,38955.0,63.8747,63.9007,63.8747,63.9007,38955.0
2021-04-12 13:50:00,73.77,73.77,73.73,73.75,36657.0,63.9007,63.9007,63.8661,63.8834,36657.0
2021-04-12 13:55:00,73.74,73.75,73.71,73.72,28740.0,63.8747,63.8834,63.8487,63.8574,28740.0
2021-04-12 14:00:00,73.72,73.74,73.7,73.7,124806.0,63.8574,63.8747,63.8401,63.8401,124806.0
2021-04-12 14:05:00,73.7,73.72,73.69,73.7,125467.0,63.8401,63.8574,63.8314,63.8401,125467.0
2021-04-12 14:10:00,73.7,73.73,73.69,73.73,82408.0,63.8401,63.8661,63.8314,63.8661,82408.0
2021-04-12 14:15:00,73.73,73.74,73.71,73.73,78950.0,63.8661,63.8747,63.8487,63.8661,78950.0
2021-04-12 14:20:00,73.73,73.74,73.7,73.72,88913.0,63.8661,63.8747,63.8401,63.8574,88913.0
2021-04-12 14:25:00,73.72,73.72,73.69,73.72,147757.0,63.8574,63.8574,63.8314,63.8574,147757.0
2021-04-12 14:30:00,73.72,73.72,73.69,73.7,36702.0,63.8574,63.8574,63.8314,63.8401,36702.0
2021-04-12 14:35:00,73.7,73.71,73.69,73.7,19497.0,63.8401,63.8487,63.8314,63.8401,19497.0
2021-04-12 14:40:00,73.71,73.72,73.68,73.7,76341.0,63.8487,63.8574,63.8228,63.8401,76341.0
2021-04-12 14:45:00,73.69,73.71,73.69,73.7,43757.0,63.8314,63.8487,63.8314,63.8401,43757.0
2021-04-12 14:50:00,73.7,73.71,73.69,73.7,59513.0,63.8401,63.8487,63.8314,63.8401,59513.0
2021-04-12 14:55:00,73.7,73.71,73.69,73.7,31617.0,63.8401,63.8487,63.8314,63.8401,31617.0
2021-04-12 15:00:00,73.7,73.71,73.68,73.68,40314.0,63.8401,63.8487,63.8228,63.8228,40314.0
2021-04-12 15:05:00,73.69,73.71,73.69,73.7,39158.0,63.8314,63.8487,63.8314,63.8401,39158.0
2021-04-12 15:10:00,73.7,73.71,73.68,73.69,42773.0,63.8401,63.8487,63.8228,63.8314,42773.0
2021-04-12 15:15:00,73.69,73.69,73.67,73.69,63373.0,63.8314,63.8314,63.8141,63.8314,63373.0
2021-04-12 15:20:00,73.69,73.74,73.68,73.74,63872.0,63.8314,63.8747,63.8228,63.8747,63872.0
2021-04-12 15:25:00,73.74,73.75,73.72,73.73,43873.0,63.8747,63.8834,63.8574,63.8661,43873.0
2021-04-12 15:30:00,73.72,73.73,73.71,73.72,52977.0,63.8574,63.8661,63.8487,63.8574,52977.0
2021-04-12 15:35:00,73.71,73.74,73.71,73.74,61226.0,63.8487,63.8747,63.8487,63.8747,61226.0
2021-04-12 15:40:00,73.74,73.77,73.73,73.77,64670.0,63.8747,63.9007,63.8661,63.9007,64670.0
2021-04-12 15:45:00,73.77,73.78,73.76,73.77,88830.0,63.9007,63.9094,63.8921,63.9007,88830.0
2021-04-12 15:50:00,73.76,73.79,73.76,73.78,86333.0,63.8921,63.918,63.8921,63.9094,86333.0
2021-04-12 15:55:00,73.78,73.82,73.74,73.8,718987.0,63.9094,63.944,63.8747,63.9267,718987.0
2021-04-13 09:30:00,73.94,73.95,73.87,73.89,123028.0,64.048,64.0566,63.9873,64.0047,123028.0
2021-04-13 09:35:00,73.9,73.97,73.9,73.93,43603.0,64.0133,64.074,64.0133,64.0393,43603.0
2021-04-13 09:40:00,73.92,73.93,73.9,73.91,97686.0,64.0306,64.0393,64.0133,64.022,97686.0
2021-04-13 09:45:00,73.9,73.94,73.89,73.91,57265.0,64.0133,64.048,64.0047,64.022,57265.0
2021-04-13 09:50:00,73.91,73.98,73.91,73.96,70171.0,64.022,64.0826,64.022,64.0653,70171.0
2021-04-13 09:55:00,73.95,74.02,73.95,74.01,90568.0,64.0566,64.1173,64.0566,64.1086,90568.0
2021-04-13 10:00:00,74.01,74.06,74.0,74.05,135770.0,64.1086,64.1519,64.0999,64.1433,135770.0
2021-04-13 10:05:00,74.04,74.06,74.0,74.02,57847.0,64.1346,64.1519,64.0999,64.1173,57847.0
2021-04-13 10:10:00,74.02,74.06,74.02,74.05,41662.0,64.1173,64.1519,64.1173,64.1433,41662.0
2021-04-13 10:15:00,74.05,74.05,73.99,74.01,91880.0,64.1433,64.1433,64.0913,64.1086,91880.0
2021-04-13 10:20:00,74.01,74.02,73.99,74.01,68407.0,64.1086,64.1173,64.0913,64.1086,68407.0
2021-04-13 10:25:00,74.01,74.05,74.0,74.05,56590.0,64.1086,64.1433,64.0999,64.1433,56590.0
2021-04-13 10:30:00,74.05,74.06,74.01,74.03,30684.0,64.1433,64.1519,64.1086,64.1259,30684.0
2021-04-13 10:35:00,74.03,74.04,73.98,73.98,36343.0,64.1259,64.1346,64.0826,64.0826,36343.0
2021-04-13 10:40:00,73.98,74.03,73.98,74.02,20734.0,64.0826,64.1259,64.0826,64.1173,20734.0
2021-04-13 10:45:00,74.02,74.04,74.01,74.01,48279.0,64.1173,64.1346,64.1086,64.1086,48279.0
2021-04-13 10:50:00,74.01,74.02,73.98,73.98,58143.0,64.1086,64.1173,64.0826,64.0826,58143.0
2021-04-13 10:55:00,73.99,74.0,73.96,73.99,46459.0,64.0913,64.0999,64.0653,64.0913,46459.0
2021-04-13 11:00:00,74.0,74.02,73.99,74.0,64477.0,64.0999,64.1173,64.0913,64.0999,64477.0
2021-04-13 11:05:00,74.0,74.05,74.0,74.03,56863.0,64.0999,64.1433,64.0999,64.1259,56863.0
2021-04-13 11:10:00,74.04,74.04,73.99,74.01,49178.0,64.1346,64.1346,64.0913,64.1086,49178.0
2021-04-13 11:15:00,74.0,74.01,73.98,73.99,242738.0,64.0999,64.1086,64.0826,64.0913,242738.0
2021-04-13 11:20:00,74.0,74.0,73.98,74.0,39469.0,64.0999,64.0999,64.0826,64.0999,39469.0
2021-04-13 11:25:00,74.0,74.04,73.99,74.04,181847.0,64.0999,64.1346,64.0913,64.1346,181847.0
2021-04-13 11:30:00,74.04,74.05,74.0,74.01,72905.0,64.1346,64.1433,64.0999,64.1086,72905.0
2021-04-13 11:35:00,74.01,74.02,73.96,73.99,51953.0,64.1086,64.1173,64.0653,64.0913,51953.0
2021-04-13 11:40:00,73.99,74.01,73.98,74.01,68810.0,64.0913,64.1086,64.0826,64.1086,68810.0
2021-04-13 11:45:00,74.01,74.06,74.0,74.03,134023.0,64.1086,64.1519,64.0999,64.1259,134023.0
2021-04-13 11:50:00,74.04,74.07,74.03,74.07,51618.0,64.1346,64.1606,64.1259,64.1606,51618.0
2021-04-13 11:55:00,74.06,74.08,74.05,74.08,42875.0,64.1519,64.1692,64.1433,64.1692,42875.0
2021-04-13 12:00:00,74.08,74.1,74.05,74.07,16719.0,64.1692,64.1866,64.1433,64.1606,16719.0
2021-04-13 12:05:00,74.07,74.07,74.05,74.05,49400.0,64.1606,64.1606,64.1433,64.1433,49400.0
2021-04-13 12:10:00,74.05,74.08,74.05,74.08,78675.0,64.1433,64.1692,64.1433,64.1692,78675.0
2021-04-13 12:15:00,74.08,74.1,74.07,74.09,40250.0,64.1692,64.1866,64.1606,64.1779,40250.0
2021-04-13 12:20:00,74.09,74.09,74.04,74.06,216623.0,64.1779,64.1779,64.1346,64.1519,216623.0
2021-04-13 12:25:00,74.06,74.07,74.04,74.06,70182.0,64.1519,64.1606,64.1346,64.1519,70182.0
2021-04-13 12:30:00,74.06,74.08,74.06,74.07,13272.0,64.1519,64.1692,64.1519,64.1606,13272.0
2021-04-13 12:35:00,74.07,74.08,74.06,74.07,35268.0,64.1606,64.1692,64.1519,64.1606,35268.0
2021-04-13 12:40:00,74.07,74.08,74.05,74.08,18267.0,64.1606,64.1692,64.1433,64.1692,18267.0
2021-04-13 12:45:00,74.07,74.08,74.04,74.06,21819.0,64.1606,64.1692,64.1346,64.1519,21819.0
2021-04-13 12:50:00,74.07,74.07,74.04,74.05,28310.0,64.1606,64.1606,64.1346,64.1433,28310.0
2021-04-13 12:55:00,74.05,74.06,74.02,74.02,25294.0,64.1433,64.1519,64.1173,64.1173,25294.0
2021-04-13 13:00:00,74.03,74.07,74.02,74.07,203073.0,64.1259,64.1606,64.1173,64.1606,203073.0
2021-04-13 13:05:00,74.07,74.09,74.05,74.07,123112.0,64.1606,64.1779,64.1433,64.1606,123112.0
2021-04-13 13:10:00,74.08,74.09,74.06,74.09,28975.0,64.1692,64.1779,64.1519,64.1779,28975.0
2021-04-13 13:15:00,74.09,74.11,74.08,74.11,29255.0,64.1779,64.1952,64.1692,64.1952,29255.0
2021-04-13 13:20:00,74.11,74.12,74.09,74.12,23276.0,64.1952,64.2039,64.1779,64.2039,23276.0
2021-04-13 13:25:00,74.12,74.14,74.11,74.13,33021.0,64.2039,64.2212,64.1952,64.2126,33021.0
2021-04-13 13:30:00,74.13,74.14,74.12,74.13,8747.0,64.2126,64.2212,64.2039,64.2126,8747.0
2021-04-13 13:35:00,74.12,74.14,74.12,74.13,72077.0,64.2039,64.2212,64.2039,64.2126,72077.0
2021-04-13 13:40:00,74.13,74.15,74.13,74.15,62860.0,64.2126,64.2299,64.2126,64.2299,62860.0
2021-04-13 13:45:00,74.15,74.16,74.13,74.14,72250.0,64.2299,64.2385,64.2126,64.2212,72250.0
2021-04-13 13:50:00,74.14,74.15,74.13,74.14,31217.0,64.2212,64.2299,64.2126,64.2212,31217.0
2021-04-13 13:55:00,74.14,74.16,74.13,74.16,74961.0,64.2212,64.2385,64.2126,64.2385,74961.0
2021-04-13 14:00:00,74.16,74.17,74.14,74.17,146454.0,64.2385,64.2472,64.2212,64.2472,146454.0
2021-04-13 14:05:00,74.17,74.18,74.14,74.14,48020.0,64.2472,64.2559,64.2212,64.2212,48020.0
2021-04-13 14:10:00,74.15,74.18,74.14,74.17,21524.0,64.2299,64.2559,64.2212,64.2472,21524.0
2021-04-13 14:15:00,74.18,74.19,74.17,74.18,52032.0,64.2559,64.2645,64.2472,64.2559,52032.0
2021-04-13 14:20:00,74.19,74.21,74.18,74.19,32636.0,64.2645,64.2819,64.2559,64.2645,32636.0
2021-04-13 14:25:00,74.2,74.2,74.18,74.2,40514.0,64.2732,64.2732,64.2559,64.2732,40514.0
2021-04-13 14:30:00,74.2,74.21,74.19,74.21,31704.0,64.2732,64.2819,64.2645,64.2819,31704.0
2021-04-13 14:35:00,74.21,74.22,74.19,74.19,25351.0,64.2819,64.2905,64.2645,64.2645,25351.0
2021-04-13 14:40:00,74.19,74.2,74.18,74.19,29366.0,64.2645,64.2732,64.2559,64.2645,29366.0
2021-04-13 14:45:00,74.19,74.2,74.18,74.19,48442.0,64.2645,64.2732,64.2559,64.2645,48442.0
2021-04-13 14:50:00,74.19,74.21,74.18,74.2,48731.0,64.2645,64.2819,64.2559,64.2732,48731.0
2021-04-13 14:55:00,74.2,74.23,74.2,74.22,73493.0,64.2732,64.2992,64.2732,64.2905,73493.0
2021-04-13 15:00:00,74.22,74.25,74.21,74.23,33738.0,64.2905,64.3165,64.2819,64.2992,33738.0
2021-04-13 15:05:00,74.23,74.25,74.23,74.24,48392.0,64.2992,64.3165,64.2992,64.3078,48392.0
2021-04-13 15:10:00,74.25,74.26,74.24,74.24,53096.0,64.3165,64.3252,64.3078,64.3078,53096.0
2021-04-13 15:15:00,74.25,74.26,74.24,74.25,76413.0,64.3165,64.3252,64.3078,64.3165,76413.0
2021-04-13 15:20:00,74.26,74.27,74.23,74.24,30920.0,64.3252,64.3338,64.2992,64.3078,30920.0
2021-04-13 15:25:00,74.24,74.25,74.24,74.25,29369.0,64.3078,64.3165,64.3078,64.3165,29369.0
2021-04-13 15:30:00,74.25,74.27,74.24,74.25,113886.0,64.3165,64.3338,64.3078,64.3165,113886.0
2021-04-13 15:35:00,74.25,74.25,74.23,74.23,31924.0,64.3165,64.3165,64.2992,64.2992,31924.0
2021-04-13 15:40:00,74.24,74.26,74.23,74.26,76313.0,64.3078,64.3252,64.2992,64.3252,76313.0
2021-04-13 15:45:00,74.26,74.27,74.25,74.27,35414.0,64.3252,64.3338,64.3165,64.3338,35414.0
2021-04-13 15:50:00,74.27,74.28,74.2,74.22,153187.0,64.3338,64.3425,64.2732,64.2905,153187.0
2021-04-13 15:55:00,74.22,74.27,74.21,74.27,161074.0,64.2905,64.3338,64.2819,64.3338,161074.0
2021-04-14 09:30:00,74.3,74.34,74.29,74.32,318008.0,64.3598,64.3945,64.3511,64.3771,318008.0
2021-04-14 09:35:00,74.31,74.38,74.31,74.37,95785.0,64.3685,64.4291,64.3685,64.4204,95785.0
2021-04-14 09:40:00,74.36,74.4,74.36,74.39,30476.0,64.4118,64.4464,64.4118,64.4378,30476.0
2021-04-14 09:45:00,74.38,74.4,74.36,74.38,39015.0,64.4291,64.4464,64.4118,64.4291,39015.0
2021-04-14 09:50:00,74.38,74.38,74.36,74.37,33971.0,64.4291,64.4291,64.4118,64.4204,33971.0
2021-04-14 09:55:00,74.37,74.38,74.35,74.37,173714.0,64.4204,64.4291,64.4031,64.4204,173714.0
2021-04-14 10:00:00,74.37,74.38,74.31,74.37,169756.0,64.4204,64.4291,64.3685,64.4204,169756.0
2021-04-14 10:05:00,74.37,74.4,74.36,74.37,53167.0,64.4204,64.4464,64.4118,64.4204,53167.0
2021-04-14 10:10:00,74.37,74.4,74.36,74.38,256199.0,64.4204,64.4464,64.4118,64.4291,256199.0
2021-04-14 10:15:00,74.38,74.39,74.34,74.37,74977.0,64.4291,64.4378,64.3945,64.4204,74977.0
2021-04-14 10:20:00,74.37,74.38,74.3,74.34,55968.0,64.4204,64.4291,64.3598,64.3945,55968.0
2021-04-14 10:25:00,74.34,74.35,74.32,74.34,21005.0,64.3945,64.4031,64.3771,64.3945,21005.0
2021-04-14 10:30:00,74.36,74.46,74.35,74.44,83033.0,64.4118,64.4984,64.4031,64.4811,83033.0
2021-04-14 10:35:00,74.43,74.44,74.4,74.41,19831.0,64.4724,64.4811,64.4464,64.4551,19831.0
2021-04-14 10:40:00,74.4,74.44,74.4,74.41,29123.0,64.4464,64.4811,64.4464,64.4551,29123.0
2021-04-14 10:45:00,74.42,74.48,74.42,74.48,52951.0,64.4638,64.5157,64.4638,64.5157,52951.0
2021-04-14 10:50:00,74.47,74.48,74.4,74.4,87511.0,64.5071,64.5157,64.4464,64.4464,87511.0
2021-04-14 10:55:00,74.4,74.43,74.39,74.4,35874.0,64.4464,64.4724,64.4378,64.4464,35874.0
2021-04-14 11:00:00,74.4,74.42,74.38,74.41,83808.0,64.4464,64.4638,64.4291,64.4551,83808.0
2021-04-14 11:05:00,74.41,74.43,74.4,74.42,44412.0,64.4551,64.4724,64.4464,64.4638,44412.0
2021-04-14 11:10:00,74.42,74.45,74.4,74.44,16255.0,64.4638,64.4897,64.4464,64.4811,16255.0
2021-04-14 11:15:00,74.45,74.46,74.44,74.44,45583.0,64.4897,64.4984,64.4811,64.4811,45583.0
2021-04-14 11:20:00,74.45,74.47,74.44,74.45,41786.0,64.4897,64.5071,64.4811,64.4897,41786.0
2021-04-14 11:25:00,74.45,74.5,74.43,74.49,185248.0,64.4897,64.5331,64.4724,64.5244,185248.0
2021-04-14 11:30:00,74.5,74.53,74.48,74.49,259655.0,64.5331,64.559,64.5157,64.5244,259655.0
2021-04-14 11:35:00,74.48,74.5,74.46,74.47,54599.0,64.5157,64.5331,64.4984,64.5071,54599.0
2021-04-14 11:40:00,74.46,74.49,74.45,74.48,65470.0,64.4984,64.5244,64.4897,64.5157,65470.0
2021-04-14 11:45:00,74.48,74.5,74.47,74.48,40036.0,64.5157,64.5331,64.5071,64.5157,40036.0
2021-04-14 11:50:00,74.47,74.49,74.47,74.47,39496.0,64.5071,64.5244,64.5071,64.5071,39496.0
2021-04-14 11:55:00,74.47,74.49,74.46,74.48,13237.0,64.5071,64.5244,64.4984,64.5157,13237.0
2021-04-14 12:00:00,74.48,74.48,74.44,74.45,47613.0,64.5157,64.5157,64.4811,64.4897,47613.0
2021-04-14 12:05:00,74.43,74.48,74.43,74.45,18822.0,64.4724,64.5157,64.4724,64.4897,18822.0
2021-04-14 12:10:00,74.45,74.46,74.43,74.43,31348.0,64.4897,64.4984,64.4724,64.4724,31348.0
2021-04-14 12:15:00,74.43,74.47,74.42,74.47,728200.0,64.4724,64.5071,64.4638,64.5071,728200.0
2021-04-14 12:20:00,74.48,74.48,74.46,74.48,38000.0,64.5157,64.5157,64.4984,64.5157,38000.0
2021-04-14 12:25:00,74.48,74.5,74.44,74.45,76222.0,64.5157,64.5331,64.4811,64.4897,76222.0
2021-04-14 12:30:00,74.45,74.48,74.45,74.47,31868.0,64.4897,64.5157,64.4897,64.5071,31868.0
2021-04-14 12:35:00,74.47,74.5,74.47,74.48,16719.0,64.5071,64.5331,64.5071,64.5157,16719.0
2021-04-14 12:40:00,74.49,74.52,74.49,74.51,39924.0,64.5244,64.5504,64.5244,64.5417,39924.0
2021-04-14 12:45:00,74.52,74.55,74.51,74.55,40126.0,64.5504,64.5764,64.5417,64.5764,40126.0
2021-04-14 12:50:00,74.55,74.56,74.53,74.55,41163.0,64.5764,64.585,64.559,64.5764,41163.0
2021-04-14 12:55:00,74.56,74.56,74.52,74.53,38055.0,64.585,64.585,64.5504,64.559,38055.0
2021-04-14 13:00:00,74.53,74.53,74.49,74.5,66605.0,64.559,64.559,64.5244,64.5331,66605.0
2021-04-14 13:05:00,74.5,74.51,74.49,74.5,62550.0,64.5331,64.5417,64.5244,64.5331,62550.0
2021-04-14 13:10:00,74.49,74.5,74.48,74.49,233273.0,64.5244,64.5331,64.5157,64.5244,233273.0
2021-04-14 13:15:00,74.5,74.51,74.48,74.5,73051.0,64.5331,64.5417,64.5157,64.5331,73051.0
2021-04-14 13:20:00,74.49,74.52,74.49,74.51,17871.0,64.5244,64.5504,64.5244,64.5417,17871.0
2021-04-14 13:25:00,74.51,74.52,74.49,74.51,31993.0,64.5417,64.5504,64.5244,64.5417,31993.0
2021-04-14 13:30:00,74.51,74.51,74.47,74.48,44167.0,64.5417,64.5417,64.5071,64.5157,44167.0
2021-04-14 13:35:00,74.48,74.49,74.46,74.47,106273.0,64.5157,64.5244,64.4984,64.5071,106273.0
2021-04-14 13:40:00,74.48,74.49,74.46,74.47,46053.0,64.5157,64.5244,64.4984,64.5071,46053.0
2021-04-14 13:45:00,74.47,74.5,74.47,74.49,138809.0,64.5071,64.5331,64.5071,64.5244,138809.0
2021-04-14 13:50:00,74.48,74.5,74.47,74.49,37165.0,64.5157,64.5331,64.5071,64.5244,37165.0
2021-04-14 13:55:00,74.49,74.49,74.36,74.39,88492.0,64.5244,64.5244,64.4118,64.4378,88492.0
2021-04-14 14:00:00,74.38,74.39,74.34,74.38,68253.0,64.4291,64.4378,64.3945,64.4291,68253.0
2021-04-14 14:05:00,74.38,74.38,74.27,74.28,141197.0,64.4291,64.4291,64.3338,64.3425,141197.0
2021-04-14 14:10:00,74.28,74.34,74.27,74.34,43262.0,64.3425,64.3945,64.3338,64.3945,43262.0
2021-04-14 14:15:00,74.35,74.35,74.31,74.34,113608.0,64.4031,64.4031,64.3685,64.3945,113608.0
2021-04-14 14:20:00,74.33,74.38,74.32,74.38,11018.0,64.3858,64.4291,64.3771,64.4291,11018.0
2021-04-14 14:25:00,74.38,74.41,74.37,74.39,227944.0,64.4291,64.4551,64.4204,64.4378,227944.0
2021-04-14 14:30:00,74.4,74.41,74.34,74.35,18061.0,64.4464,64.4551,64.3945,64.4031,18061.0
2021-04-14 14:35:00,74.35,74.38,74.34,74.37,33031.0,64.4031,64.4291,64.3945,64.4204,33031.0
2021-04-14 14:40:00,74.37,74.4,74.36,74.38,49253.0,64.4204,64.4464,64.4118,64.4291,49253.0
2021-04-14 14:45:00,74.39,74.39,74.34,74.34,32893.0,64.4378,64.4378,64.3945,64.3945,32893.0
2021-04-14 14:50:00,74.33,74.33,74.29,74.3,42596.0,64.3858,64.3858,64.3511,64.3598,42596.0
2021-04-14 14:55:00,74.3,74.32,74.27,74.27,31663.0,64.3598,64.3771,64.3338,64.3338,31663.0
2021-04-14 15:00:00,74.27,74.29,74.23,74.29,56175.0,64.3338,64.3511,64.2992,64.3511,56175.0
2021-04-14 15:05:00,74.28,74.3,74.24,74.25,93696.0,64.3425,64.3598,64.3078,64.3165,93696.0
2021-04-14 15:10:00,74.26,74.3,74.24,74.3,33429.0,64.3252,64.3598,64.3078,64.3598,33429.0
2021-04-14 15:15:00,74.3,74.33,74.29,74.31,78090.0,64.3598,64.3858,64.3511,64.3685,78090.0
2021-04-14 15:20:00,74.3,74.34,74.28,74.33,29770.0,64.3598,64.3945,64.3425,64.3858,29770.0
2021-04-14 15:25:00,74.34,74.35,74.32,74.34,54173.0,64.3945,64.4031,64.3771,64.3945,54173.0
2021-04-14 15:30:00,74.34,74.35,74.31,74.33,189361.0,64.3945,64.4031,64.3685,64.3858,189361.0
2021-04-14 15:35:00,74.33,74.33,74.27,74.3,53271.0,64.3858,64.3858,64.3338,64.3598,53271.0
2021-04-14 15:40:00,74.29,74.32,74.27,74.31,53737.0,64.3511,64.3771,64.3338,64.3685,53737.0
2021-04-14 15:45:00,74.32,74.33,74.29,74.31,42284.0,64.3771,64.3858,64.3511,64.3685,42284.0
2021-04-14 15:50:00,74.3,74.34,74.27,74.28,142528.0,64.3598,64.3945,64.3338,64.3425,142528.0
2021-04-14 15:55:00,74.28,74.32,74.25,74.32,183136.0,64.3425,64.3771,64.3165,64.3771,183136.0
2021-04-15 09:30:00,74.77,74.8,74.74,74.76,140152.0,64.7669,64.7929,64.7409,64.7583,140152.0
2021-04-15 09:35:00,74.77,74.78,74.72,74.73,21324.0,64.7669,64.7756,64.7236,64.7323,21324.0
2021-04-15 09:40:00,74.74,74.76,74.71,74.71,14171.0,64.7409,64.7583,64.715,64.715,14171.0
2021-04-15 09:45:00,74.71,74.72,74.7,74.71,23248.0,64.715,64.7236,64.7063,64.715,23248.0
2021-04-15 09:50:00,74.71,74.77,74.71,74.77,13999.0,64.715,64.7669,64.715,64.7669,13999.0
2021-04-15 09:55:00,74.77,74.78,74.74,74.77,28204.0,64.7669,64.7756,64.7409,64.7669,28204.0
2021-04-15 10:00:00,74.77,74.79,74.75,74.79,56512.0,64.7669,64.7843,64.7496,64.7843,56512.0
2021-04-15 10:05:00,74.8,74.81,74.76,74.79,69236.0,64.7929,64.8016,64.7583,64.7843,69236.0
2021-04-15 10:10:00,74.79,74.84,74.78,74.84,46783.0,64.7843,64.8276,64.7756,64.8276,46783.0
2021-04-15 10:15:00,74.85,74.86,74.81,74.83,52165.0,64.8362,64.8449,64.8016,64.8189,52165.0
2021-04-15 10:20:00,74.84,74.85,74.82,74.83,14263.0,64.8276,64.8362,64.8102,64.8189,14263.0
2021-04-15 10:25:00,74.83,74.87,74.83,74.87,35110.0,64.8189,64.8536,64.8189,64.8536,35110.0
2021-04-15 10:30:00,74.87,74.88,74.84,74.85,73315.0,64.8536,64.8622,64.8276,64.8362,73315.0
2021-04-15 10:35:00,74.84,74.86,74.83,74.85,37748.0,64.8276,64.8449,64.8189,64.8362,37748.0
2021-04-15 10:40:00,74.85,74.87,74.84,74.87,31837.0,64.8362,64.8536,64.8276,64.8536,31837.0
2021-04-15 10:45:00,74.88,74.88,74.83,74.85,41097.0,64.8622,64.8622,64.8189,64.8362,41097.0
2021-04-15 10:50:00,74.86,74.87,74.81,74.86,68545.0,64.8449,64.8536,64.8016,64.8449,68545.0
2021-04-15 10:55:00,74.86,74.86,74.82,74.85,50696.0,64.8449,64.8449,64.8102,64.8362,50696.0
2021-04-15 11:00:00,74.86,74.89,74.85,74.87,82253.0,64.8449,64.8709,64.8362,64.8536,82253.0
2021-04-15 11:05:00,74.86,74.89,74.86,74.86,59189.0,64.8449,64.8709,64.8449,64.8449,59189.0
2021-04-15 11:10:00,74.87,74.87,74.84,74.84,69050.0,64.8536,64.8536,64.8276,64.8276,69050.0
2021-04-15 11:15:00,74.84,74.84,74.8,74.82,101655.0,64.8276,64.8276,64.7929,64.8102,101655.0
2021-04-15 11:20:00,74.81,74.83,74.8,74.81,58236.0,64.8016,64.8189,64.7929,64.8016,58236.0
2021-04-15 11:25:00,74.81,74.81,74.74,74.76,187712.0,64.8016,64.8016,64.7409,64.7583,187712.0
2021-04-15 11:30:00,74.76,74.77,74.73,74.76,206813.0,64.7583,64.7669,64.7323,64.7583,206813.0
2021-04-15 11:35:00,74.76,74.78,74.74,74.78,24310.0,64.7583,64.7756,64.7409,64.7756,24310.0
2021-04-15 11:40:00,74.78,74.79,74.76,74.78,25198.0,64.7756,64.7843,64.7583,64.7756,25198.0
2021-04-15 11:45:00,74.79,74.8,74.77,74.8,12195.0,64.7843,64.7929,64.7669,64.7929,12195.0
2021-04-15 11:50:00,74.8,74.83,74.78,74.82,53968.0,64.7929,64.8189,64.7756,64.8102,53968.0
2021-04-15 11:55:00,74.82,74.83,74.8,74.81,54323.0,64.8102,64.8189,64.7929,64.8016,54323.0
2021-04-15 12:00:00,74.81,74.82,74.8,74.81,19286.0,64.8016,64.8102,64.7929,64.8016,19286.0
2021-04-15 12:05:00,74.81,74.84,74.81,74.83,50659.0,64.8016,64.8276,64.8016,64.8189,50659.0
2021-04-15 12:10:00,74.84,74.86,74.83,74.84,50650.0,64.8276,64.8449,64.8189,64.8276,50650.0
2021-04-15 12:15:00,74.84,74.86,74.84,74.86,20416.0,64.8276,64.8449,64.8276,64.8449,20416.0
2021-04-15 12:20:00,74.85,74.86,74.84,74.85,37508.0,64.8362,64.8449,64.8276,64.8362,37508.0
2021-04-15 12:25:00,74.85,74.86,74.84,74.86,21892.0,64.8362,64.8449,64.8276,64.8449,21892.0
2021-04-15 12:30:00,74.86,74.87,74.85,74.86,22920.0,64.8449,64.8536,64.8362,64.8449,22920.0
2021-04-15 12:35:00,74.87,74.89,74.85,74.88,49933.0,64.8536,64.8709,64.8362,64.8622,49933.0
2021-04-15 12:40:00,74.88,74.89,74.87,74.88,13175.0,64.8622,64.8709,64.8536,64.8622,13175.0
2021-04-15 12:45:00,74.88,74.89,74.87,74.87,24208.0,64.8622,64.8709,64.8536,64.8536,24208.0
2021-04-15 12:50:00,74.87,74.89,74.87,74.88,20331.0,64.8536,64.8709,64.8536,64.8622,20331.0
2021-04-15 12:55:00,74.88,74.89,74.88,74.88,27597.0,64.8622,64.8709,64.8622,64.8622,27597.0
2021-04-15 13:00:00,74.89,74.89,74.85,74.87,167154.0,64.8709,64.8709,64.8362,64.8536,167154.0
2021-04-15 13:05:00,74.86,74.87,74.8,74.8,41919.0,64.8449,64.8536,64.7929,64.7929,41919.0
2021-04-15 13:10:00,74.8,74.81,74.75,74.76,11958.0,64.7929,64.8016,64.7496,64.7583,11958.0
2021-04-15 13:15:00,74.76,74.79,74.75,74.77,34984.0,64.7583,64.7843,64.7496,64.7669,34984.0
2021-04-15 13:20:00,74.78,74.8,74.77,74.79,15487.0,64.7756,64.7929,64.7669,64.7843,15487.0
2021-04-15 13:25:00,74.79,74.81,74.78,74.81,33103.0,64.7843,64.8016,64.7756,64.8016,33103.0
2021-04-15 13:30:00,74.8,74.82,74.79,74.8,41280.0,64.7929,64.8102,64.7843,64.7929,41280.0
2021-04-15 13:35:00,74.81,74.82,74.8,74.82,17007.0,64.8016,64.8102,64.7929,64.8102,17007.0
2021-04-15 13:40:00,74.82,74.84,74.81,74.84,62484.0,64.8102,64.8276,64.8016,64.8276,62484.0
2021-04-15 13:45:00,74.84,74.84,74.82,74.83,30238.0,64.8276,64.8276,64.8102,64.8189,30238.0
2021-04-15 13:50:00,74.83,74.84,74.82,74.84,15181.0,64.8189,64.8276,64.8102,64.8276,15181.0
2021-04-15 13:55:00,74.84,74.86,74.83,74.85,15776.0,64.8276,64.8449,64.8189,64.8362,15776.0
2021-04-15 14:00:00,74.84,74.87,74.84,74.87,39935.0,64.8276,64.8536,64.8276,64.8536,39935.0
2021-04-15 14:05:00,74.87,74.88,74.85,74.86,193148.0,64.8536,64.8622,64.8362,64.8449,193148.0
2021-04-15 14:10:00,74.86,74.87,74.85,74.85,19408.0,64.8449,64.8536,64.8362,64.8362,19408.0
2021-04-15 14:15:00,74.86,74.89,74.85,74.88,136853.0,64.8449,64.8709,64.8362,64.8622,136853.0
2021-04-15 14:20:00,74.88,74.89,74.87,74.88,70004.0,64.8622,64.8709,64.8536,64.8622,70004.0
2021-04-15 14:25:00,74.88,74.91,74.87,74.9,18389.0,64.8622,64.8882,64.8536,64.8795,18389.0
2021-04-15 14:30:00,74.9,74.91,74.87,74.91,55783.0,64.8795,64.8882,64.8536,64.8882,55783.0
2021-04-15 14:35:00,74.9,74.91,74.89,74.91,44991.0,64.8795,64.8882,64.8709,64.8882,44991.0
2021-04-15 14:40:00,74.91,74.91,74.89,74.89,33998.0,64.8882,64.8882,64.8709,64.8709,33998.0
2021-04-15 14:45:00,74.9,74.9,74.88,74.89,396552.0,64.8795,64.8795,64.8622,64.8709,396552.0
2021-04-15 14:50:00,74.89,74.9,74.88,74.89,26647.0,64.8709,64.8795,64.8622,64.8709,26647.0
2021-04-15 14:55:00,74.89,74.89,74.86,74.88,52627.0,64.8709,64.8709,64.8449,64.8622,52627.0
2021-04-15 15:00:00,74.87,74.89,74.87,74.89,31947.0,64.8536,64.8709,64.8536,64.8709,31947.0
2021-04-15 15:05:00,74.89,74.9,74.85,74.86,37517.0,64.8709,64.8795,64.8362,64.8449,37517.0
2021-04-15 15:10:00,74.86,74.86,74.83,74.84,27931.0,64.8449,64.8449,64.8189,64.8276,27931.0
2021-04-15 15:15:00,74.85,74.86,74.84,74.86,17770.0,64.8362,64.8449,64.8276,64.8449,17770.0
2021-04-15 15:20:00,74.86,74.86,74.82,74.83,135819.0,64.8449,64.8449,64.8102,64.8189,135819.0
2021-04-15 15:25:00,74.84,74.84,74.82,74.83,32074.0,64.8276,64.8276,64.8102,64.8189,32074.0
2021-04-15 15:30:00,74.84,74.87,74.83,74.87,34506.0,64.8276,64.8536,64.8189,64.8536,34506.0
2021-04-15 15:35:00,74.87,74.88,74.86,74.88,39375.0,64.8536,64.8622,64.8449,64.8622,39375.0
2021-04-15 15:40:00,74.88,74.89,74.86,74.89,70894.0,64.8622,64.8709,64.8449,64.8709,70894.0
2021-04-15 15:45:00,74.89,74.93,74.87,74.89,165727.0,64.8709,64.9055,64.8536,64.8709,165727.0
2021-04-15 15:50:00,74.89,74.9,74.83,74.84,125829.0,64.8709,64.8795,64.8189,64.8276,125829.0
2021-04-15 15:55:00,74.84,74.92,74.83,74.91,363306.0,64.8276,64.8969,64.8189,64.8882,363306.0
2021-04-16 09:30:00,75.19,75.2,75.12,75.13,109175.0,65.1307,65.1394,65.0701,65.0788,109175.0
2021-04-16 09:35:00,75.13,75.16,75.11,75.12,50621.0,65.0788,65.1048,65.0614,65.0701,50621.0
2021-04-16 09:40:00,75.12,75.14,75.11,75.14,27295.0,65.0701,65.0874,65.0614,65.0874,27295.0
2021-04-16 09:45:00,75.14,75.15,75.11,75.13,45840.0,65.0874,65.0961,65.0614,65.0788,45840.0
2021-04-16 09:50:00,75.13,75.13,75.08,75.09,44459.0,65.0788,65.0788,65.0355,65.0441,44459.0
2021-04-16 09:55:00,75.09,75.11,75.08,75.08,60093.0,65.0441,65.0614,65.0355,65.0355,60093.0
2021-04-16 10:00:00,75.09,75.15,75.06,75.15,51290.0,65.0441,65.0961,65.0181,65.0961,51290.0
2021-04-16 10:05:00,75.15,75.21,75.15,75.21,230388.0,65.0961,65.1481,65.0961,65.1481,230388.0
2021-04-16 10:10:00,75.22,75.23,75.18,75.2,165908.0,65.1567,65.1654,65.1221,65.1394,165908.0
2021-04-16 10:15:00,75.2,75.26,75.19,75.26,25740.0,65.1394,65.1914,65.1307,65.1914,25740.0
2021-04-16 10:20:00,75.26,75.27,75.25,75.25,22639.0,65.1914,65.2,65.1827,65.1827,22639.0
2021-04-16 10:25:00,75.25,75.28,75.22,75.22,204535.0,65.1827,65.2087,65.1567,65.1567,204535.0
2021-04-16 10:30:00,75.22,75.27,75.21,75.22,49591.0,65.1567,65.2,65.1481,65.1567,49591.0
2021-04-16 10:35:00,75.21,75.23,75.2,75.22,109249.0,65.1481,65.1654,65.1394,65.1567,109249.0
2021-04-16 10:40:00,75.22,75.23,75.19,75.2,81593.0,65.1567,65.1654,65.1307,65.1394,81593.0
2021-04-16 10:45:00,75.19,75.24,75.18,75.22,59626.0,65.1307,65.1741,65.1221,65.1567,59626.0
2021-04-16 10:50:00,75.22,75.22,75.19,75.2,192003.0,65.1567,65.1567,65.1307,65.1394,192003.0
2021-04-16 10:55:00,75.21,75.24,75.21,75.21,70857.0,65.1481,65.1741,65.1481,65.1481,70857.0
2021-04-16 11:00:00,75.21,75.25,75.19,75.23,77463.0,65.1481,65.1827,65.1307,65.1654,77463.0
2021-04-16 11:05:00,75.23,75.26,75.23,75.26,62437.0,65.1654,65.1914,65.1654,65.1914,62437.0
2021-04-16 11:10:00,75.25,75.26,75.23,75.24,73440.0,65.1827,65.1914,65.1654,65.1741,73440.0
2021-04-16 11:15:00,75.24,75.28,75.23,75.25,91006.0,65.1741,65.2087,65.1654,65.1827,91006.0
2021-04-16 11:20:00,75.24,75.26,75.23,75.24,57789.0,65.1741,65.1914,65.1654,65.1741,57789.0
2021-04-16 11:25:00,75.23,75.26,75.23,75.25,141665.0,65.1654,65.1914,65.1654,65.1827,141665.0
2021-04-16 11:30:00,75.25,75.28,75.25,75.25,150025.0,65.1827,65.2087,65.1827,65.1827,150025.0
2021-04-16 11:35:00,75.25,75.28,75.24,75.27,49131.0,65.1827,65.2087,65.1741,65.2,49131.0
2021-04-16 11:40:00,75.26,75.28,75.25,75.27,292995.0,65.1914,65.2087,65.1827,65.2,292995.0
2021-04-16 11:45:00,75.27,75.29,75.25,75.28,212893.0,65.2,65.2174,65.1827,65.2087,212893.0
2021-04-16 11:50:00,75.29,75.32,75.28,75.31,69262.0,65.2174,65.2434,65.2087,65.2347,69262.0
2021-04-16 11:55:00,75.31,75.31,75.29,75.3,94619.0,65.2347,65.2347,65.2174,65.226,94619.0
2021-04-16 12:00:00,75.3,75.32,75.29,75.3,63326.0,65.226,65.2434,65.2174,65.226,63326.0
2021-04-16 12:05:00,75.3,75.31,75.28,75.3,66652.0,65.226,65.2347,65.2087,65.226,66652.0
2021-04-16 12:10:00,75.3,75.32,75.29,75.31,58317.0,65.226,65.2434,65.2174,65.2347,58317.0
2021-04-16 12:15:00,75.31,75.32,75.3,75.31,47744.0,65.2347,65.2434,65.226,65.2347,47744.0
2021-04-16 12:20:00,75.31,75.34,75.3,75.34,52250.0,65.2347,65.2607,65.226,65.2607,52250.0
2021-04-16 12:25:00,75.33,75.34,75.32,75.33,66592.0,65.252,65.2607,65.2434,65.252,66592.0
2021-04-16 12:30:00,75.33,75.33,75.31,75.32,45663.0,65.252,65.252,65.2347,65.2434,45663.0
2021-04-16 12:35:00,75.32,75.33,75.3,75.31,50508.0,65.2434,65.252,65.226,65.2347,50508.0
2021-04-16 12:40:00,75.31,75.31,75.29,75.31,33397.0,65.2347,65.2347,65.2174,65.2347,33397.0
2021-04-16 12:45:00,75.3,75.31,75.29,75.31,24710.0,65.226,65.2347,65.2174,65.2347,24710.0
2021-04-16 12:50:00,75.3,75.3,75.27,75.28,46635.0,65.226,65.226,65.2,65.2087,46635.0
2021-04-16 12:55:00,75.28,75.31,75.28,75.3,30402.0,65.2087,65.2347,65.2087,65.226,30402.0
2021-04-16 13:00:00,75.31,75.31,75.29,75.29,149409.0,65.2347,65.2347,65.2174,65.2174,149409.0
2021-04-16 13:05:00,75.3,75.31,75.28,75.3,85065.0,65.226,65.2347,65.2087,65.226,85065.0
2021-04-16 13:10:00,75.3,75.31,75.29,75.29,35933.0,65.226,65.2347,65.2174,65.2174,35933.0
2021-04-16 13:15:00,75.29,75.32,75.29,75.31,68837.0,65.2174,65.2434,65.2174,65.2347,68837.0
2021-04-16 13:20:00,75.31,75.32,75.29,75.31,64378.0,65.2347,65.2434,65.2174,65.2347,64378.0
2021-04-16 13:25:00,75.3,75.31,75.3,75.31,10540.0,65.226,65.2347,65.226,65.2347,10540.0
2021-04-16 13:30:00,75.3,75.31,75.3,75.31,23815.0,65.226,65.2347,65.226,65.2347,23815.0
2021-04-16 13:35:00,75.31,75.33,75.3,75.33,16185.0,65.2347,65.252,65.226,65.252,16185.0
2021-04-16 13:40:00,75.32,75.33,75.32,75.32,36403.0,65.2434,65.252,65.2434,65.2434,36403.0
2021-04-16 13:45:00,75.33,75.34,75.31,75.33,45673.0,65.252,65.2607,65.2347,65.252,45673.0
2021-04-16 13:50:00,75.32,75.33,75.31,75.31,28418.0,65.2434,65.252,65.2347,65.2347,28418.0
2021-04-16 13:55:00,75.32,75.32,75.3,75.31,23673.0,65.2434,65.2434,65.226,65.2347,23673.0
2021-04-16 14:00:00,75.3,75.34,75.29,75.34,255391.0,65.226,65.2607,65.2174,65.2607,255391.0
2021-04-16 14:05:00,75.34,75.34,75.33,75.34,46319.0,65.2607,65.2607,65.252,65.2607,46319.0
2021-04-16 14:10:00,75.34,75.35,75.33,75.34,90239.0,65.2607,65.2693,65.252,65.2607,90239.0
2021-04-16 14:15:00,75.34,75.34,75.32,75.34,530359.0,65.2607,65.2607,65.2434,65.2607,530359.0
2021-04-16 14:20:00,75.34,75.35,75.33,75.35,16808.0,65.2607,65.2693,65.252,65.2693,16808.0
2021-04-16 14:25:00,75.36,75.36,75.34,75.34,75154.0,65.278,65.278,65.2607,65.2607,75154.0
2021-04-16 14:30:00,75.35,75.38,75.34,75.38,21055.0,65.2693,65.2953,65.2607,65.2953,21055.0
2021-04-16 14:35:00,75.38,75.39,75.36,75.37,20355.0,65.2953,65.304,65.278,65.2867,20355.0
2021-04-16 14:40:00,75.36,75.4,75.36,75.39,19313.0,65.278,65.3126,65.278,65.304,19313.0
2021-04-16 14:45:00,75.39,75.4,75.39,75.4,31591.0,65.304,65.3126,65.304,65.3126,31591.0
2021-04-16 14:50:00,75.4,75.42,75.39,75.42,40309.0,65.3126,65.33,65.304,65.33,40309.0
2021-04-16 14:55:00,75.42,75.42,75.41,75.41,19804.0,65.33,65.33,65.3213,65.3213,19804.0
2021-04-16 15:00:00,75.41,75.42,75.4,75.4,27280.0,65.3213,65.33,65.3126,65.3126,27280.0
2021-04-16 15:05:00,75.4,75.41,75.39,75.4,39343.0,65.3126,65.3213,65.304,65.3126,39343.0
2021-04-16 15:10:00,75.4,75.41,75.39,75.41,27421.0,65.3126,65.3213,65.304,65.3213,27421.0
2021-04-16 15:15:00,75.41,75.41,75.39,75.4,82935.0,65.3213,65.3213,65.304,65.3126,82935.0
2021-04-16 15:20:00,75.41,75.42,75.39,75.41,136120.0,65.3213,65.33,65.304,65.3213,136120.0
2021-04-16 15:25:00,75.41,75.43,75.4,75.42,44142.0,65.3213,65.3386,65.3126,65.33,44142.0
2021-04-16 15:30:00,75.43,75.43,75.41,75.42,77716.0,65.3386,65.3386,65.3213,65.33,77716.0
2021-04-16 15:35:00,75.42,75.43,75.41,75.43,53150.0,65.33,65.3386,65.3213,65.3386,53150.0
2021-04-16 15:40:00,75.43,75.45,75.42,75.44,193830.0,65.3386,65.356,65.33,65.3473,193830.0
2021-04-16 15:45:00,75.44,75.46,75.42,75.45,176378.0,65.3473,65.3646,65.33,65.356,176378.0
2021-04-16 15:50:00,75.46,75.47,75.42,75.43,283515.0,65.3646,65.3733,65.33,65.3386,283515.0
2021-04-16 15:55:00,75.43,75.47,75.41,75.45,455661.0,65.3386,65.3733,65.3213,65.356,455661.0
2021-04-19 09:30:00,75.55,75.58,75.5,75.5,152678.0,65.4426,65.4686,65.3993,65.3993,152678.0
2021-04-19 09:35:00,75.5,75.54,75.5,75.53,213284.0,65.3993,65.4339,65.3993,65.4253,213284.0
2021-04-19 09:40:00,75.53,75.55,75.51,75.51,75992.0,65.4253,65.4426,65.4079,65.4079,75992.0
2021-04-19 09:45:00,75.51,75.53,75.49,75.52,105600.0,65.4079,65.4253,65.3906,65.4166,105600.0
2021-04-19 09:50:00,75.52,75.53,75.5,75.51,46872.0,65.4166,65.4253,65.3993,65.4079,46872.0
2021-04-19 09:55:00,75.51,75.54,75.5,75.53,55789.0,65.4079,65.4339,65.3993,65.4253,55789.0
2021-04-19 10:00:00,75.52,75.52,75.4,75.42,82179.0,65.4166,65.4166,65.3126,65.33,82179.0
2021-04-19 10:05:00,75.42,75.42,75.33,75.37,154218.0,65.33,65.33,65.252,65.2867,154218.0
2021-04-19 10:10:00,75.36,75.39,75.33,75.39,137561.0,65.278,65.304,65.252,65.304,137561.0
2021-04-19 10:15:00,75.39,75.44,75.35,75.42,62484.0,65.304,65.3473,65.2693,65.33,62484.0
2021-04-19 10:20:00,75.43,75.46,75.42,75.45,48914.0,65.3386,65.3646,65.33,65.356,48914.0
2021-04-19 10:25:00,75.45,75.46,75.42,75.43,50977.0,65.356,65.3646,65.33,65.3386,50977.0
2021-04-19 10:30:00,75.43,75.47,75.43,75.45,53160.0,65.3386,65.3733,65.3386,65.356,53160.0
2021-04-19 10:35:00,75.45,75.49,75.44,75.45,39936.0,65.356,65.3906,65.3473,65.356,39936.0
2021-04-19 10:40:00,75.45,75.46,75.41,75.41,60970.0,65.356,65.3646,65.3213,65.3213,60970.0
2021-04-19 10:45:00,75.4,75.4,75.27,75.3,405221.0,65.3126,65.3126,65.2,65.226,405221.0
2021-04-19 10:50:00,75.31,75.37,75.29,75.36,160502.0,65.2347,65.2867,65.2174,65.278,160502.0
2021-04-19 10:55:00,75.34,75.37,75.32,75.36,54259.0,65.2607,65.2867,65.2434,65.278,54259.0
2021-04-19 11:00:00,75.35,75.36,75.32,75.32,108938.0,65.2693,65.278,65.2434,65.2434,108938.0
2021-04-19 11:05:00,75.33,75.37,75.3,75.34,72594.0,65.252,65.2867,65.226,65.2607,72594.0
2021-04-19 11:10:00,75.34,75.35,75.3,75.34,58747.0,65.2607,65.2693,65.226,65.2607,58747.0
2021-04-19 11:15:00,75.35,75.39,75.32,75.38,51668.0,65.2693,65.304,65.2434,65.2953,51668.0
2021-04-19 11:20:00,75.38,75.4,75.36,75.37,65474.0,65.2953,65.3126,65.278,65.2867,65474.0
2021-04-19 11:25:00,75.38,75.44,75.38,75.42,463530.0,65.2953,65.3473,65.2953,65.33,463530.0
2021-04-19 11:30:00,75.43,75.44,75.35,75.36,185245.0,65.3386,65.3473,65.2693,65.278,185245.0
2021-04-19 11:35:00,75.35,75.36,75.29,75.31,92183.0,65.2693,65.278,65.2174,65.2347,92183.0
2021-04-19 11:40:00,75.31,75.33,75.22,75.22,176585.0,65.2347,65.252,65.1567,65.1567,176585.0
2021-04-19 11:45:00,75.23,75.28,75.19,75.27,197588.0,65.1654,65.2087,65.1307,65.2,197588.0
2021-04-19 11:50:00,75.26,75.34,75.26,75.34,100631.0,65.1914,65.2607,65.1914,65.2607,100631.0
2021-04-19 11:55:00,75.34,75.34,75.25,75.27,190234.0,65.2607,65.2607,65.1827,65.2,190234.0
2021-04-19 12:00:00,75.27,75.3,75.2,75.21,86581.0,65.2,65.226,65.1394,65.1481,86581.0
2021-04-19 12:05:00,75.21,75.29,75.18,75.28,55092.0,65.1481,65.2174,65.1221,65.2087,55092.0
2021-04-19 12:10:00,75.28,75.3,75.26,75.29,76444.0,65.2087,65.226,65.1914,65.2174,76444.0
2021-04-19 12:15:00,75.28,75.35,75.28,75.34,109499.0,65.2087,65.2693,65.2087,65.2607,109499.0
2021-04-19 12:20:00,75.34,75.37,75.31,75.32,121896.0,65.2607,65.2867,65.2347,65.2434,121896.0
2021-04-19 12:25:00,75.31,75.32,75.23,75.28,105241.0,65.2347,65.2434,65.1654,65.2087,105241.0
2021-04-19 12:30:00,75.28,75.29,75.19,75.2,116545.0,65.2087,65.2174,65.1307,65.1394,116545.0
2021-04-19 12:35:00,75.19,75.23,75.19,75.2,62613.0,65.1307,65.1654,65.1307,65.1394,62613.0
2021-04-19 12:40:00,75.2,75.21,75.14,75.17,77131.0,65.1394,65.1481,65.0874,65.1134,77131.0
2021-04-19 12:45:00,75.17,75.22,75.12,75.22,46412.0,65.1134,65.1567,65.0701,65.1567,46412.0
2021-04-19 12:50:00,75.21,75.24,75.18,75.2,38981.0,65.1481,65.1741,65.1221,65.1394,38981.0
2021-04-19 12:55:00,75.2,75.22,75.18,75.21,46373.0,65.1394,65.1567,65.1221,65.1481,46373.0
2021-04-19 13:00:00,75.21,75.26,75.19,75.25,124624.0,65.1481,65.1914,65.1307,65.1827,124624.0
2021-04-19 13:05:00,75.26,75.27,75.24,75.24,23655.0,65.1914,65.2,65.1741,65.1741,23655.0
2021-04-19 13:10:00,75.24,75.3,75.23,75.28,51990.0,65.1741,65.226,65.1654,65.2087,51990.0
2021-04-19 13:15:00,75.29,75.3,75.27,75.27,37697.0,65.2174,65.226,65.2,65.2,37697.0
2021-04-19 13:20:00,75.28,75.29,75.26,75.27,50359.0,65.2087,65.2174,65.1914,65.2,50359.0
2021-04-19 13:25:00,75.27,75.28,75.24,75.26,33195.0,65.2,65.2087,65.1741,65.1914,33195.0
2021-04-19 13:30:00,75.26,75.27,75.22,75.27,44106.0,65.1914,65.2,65.1567,65.2,44106.0
2021-04-19 13:35:00,75.27,75.31,75.26,75.3,89804.0,65.2,65.2347,65.1914,65.226,89804.0
2021-04-19 13:40:00,75.3,75.31,75.26,75.27,34045.0,65.226,65.2347,65.1914,65.2,34045.0
2021-04-19 13:45:00,75.26,75.28,75.24,75.25,57767.0,65.1914,65.2087,65.1741,65.1827,57767.0
2021-04-19 13:50:00,75.26,75.27,75.23,75.25,83197.0,65.1914,65.2,65.1654,65.1827,83197.0
2021-04-19 13:55:00,75.25,75.27,75.23,75.26,45057.0,65.1827,65.2,65.1654,65.1914,45057.0
2021-04-19 14:00:00,75.25,75.27,75.23,75.27,60548.0,65.1827,65.2,65.1654,65.2,60548.0
2021-04-19 14:05:00,75.27,75.29,75.23,75.24,43320.0,65.2,65.2174,65.1654,65.1741,43320.0
2021-04-19 14:10:00,75.24,75.27,75.24,75.25,46138.0,65.1741,65.2,65.1741,65.1827,46138.0
2021-04-19 14:15:00,75.26,75.28,75.26,75.28,80578.0,65.1914,65.2087,65.1914,65.2087,80578.0
2021-04-19 14:20:00,75.28,75.31,75.26,75.31,27676.0,65.2087,65.2347,65.1914,65.2347,27676.0
2021-04-19 14:25:00,75.3,75.31,75.29,75.3,80734.0,65.226,65.2347,65.2174,65.226,80734.0
2021-04-19 14:30:00,75.3,75.31,75.28,75.3,110784.0,65.226,65.2347,65.2087,65.226,110784.0
2021-04-19 14:35:00,75.3,75.3,75.22,75.24,87140.0,65.226,65.226,65.1567,65.1741,87140.0
2021-04-19 14:40:00,75.23,75.29,75.22,75.27,132406.0,65.1654,65.2174,65.1567,65.2,132406.0
2021-04-19 14:45:00,75.26,75.32,75.25,75.31,72045.0,65.1914,65.2434,65.1827,65.2347,72045.0
2021-04-19 14:50:00,75.3,75.32,75.29,75.31,85030.0,65.226,65.2434,65.2174,65.2347,85030.0
2021-04-19 14:55:00,75.32,75.33,75.3,75.32,81724.0,65.2434,65.252,65.226,65.2434,81724.0
2021-04-19 15:00:00,75.32,75.33,75.29,75.31,76901.0,65.2434,65.252,65.2174,65.2347,76901.0
2021-04-19 15:05:00,75.31,75.33,75.3,75.31,99234.0,65.2347,65.252,65.226,65.2347,99234.0
2021-04-19 15:10:00,75.31,75.33,75.28,75.29,63005.0,65.2347,65.252,65.2087,65.2174,63005.0
2021-04-19 15:15:00,75.29,75.3,75.25,75.27,109892.0,65.2174,65.226,65.1827,65.2,109892.0
2021-04-19 15:20:00,75.27,75.3,75.26,75.27,80128.0,65.2,65.226,65.1914,65.2,80128.0
2021-04-19 15:25:00,75.26,75.29,75.24,75.26,65482.0,65.1914,65.2174,65.1741,65.1914,65482.0
2021-04-19 15:30:00,75.25,75.26,75.22,75.24,125772.0,65.1827,65.1914,65.1567,65.1741,125772.0
2021-04-19 15:35:00,75.25,75.29,75.24,75.27,111485.0,65.1827,65.2174,65.1741,65.2,111485.0
2021-04-19 15:40:00,75.27,75.32,75.27,75.31,67918.0,65.2,65.2434,65.2,65.2347,67918.0
2021-04-19 15:45:00,75.32,75.32,75.27,75.28,128062.0,65.2434,65.2434,65.2,65.2087,128062.0
2021-04-19 15:50:00,75.28,75.32,75.27,75.31,168028.0,65.2087,65.2434,65.2,65.2347,168028.0
2021-04-19 15:55:00,75.32,75.35,75.31,75.35,593079.0,65.2434,65.2693,65.2347,65.2693,593079.0
2021-04-20 09:30:00,74.49,74.51,74.45,74.49,120992.0,64.5244,64.5417,64.4897,64.5244,120992.0
2021-04-20 09:35:00,74.48,74.54,74.45,74.46,79185.0,64.5157,64.5677,64.4897,64.4984,79185.0
2021-04-20 09:40:00,74.47,74.47,74.42,74.43,101690.0,64.5071,64.5071,64.4638,64.4724,101690.0
2021-04-20 09:45:00,74.43,74.46,74.39,74.43,74721.0,64.4724,64.4984,64.4378,64.4724,74721.0
2021-04-20 09:50:00,74.42,74.44,74.37,74.43,92418.0,64.4638,64.4811,64.4204,64.4724,92418.0
2021-04-20 09:55:00,74.44,74.44,74.36,74.39,36525.0,64.4811,64.4811,64.4118,64.4378,36525.0
2021-04-20 10:00:00,74.38,74.42,74.28,74.31,52514.0,64.4291,64.4638,64.3425,64.3685,52514.0
2021-04-20 10:05:00,74.31,74.35,74.3,74.31,77006.0,64.3685,64.4031,64.3598,64.3685,77006.0
2021-04-20 10:10:00,74.3,74.33,74.28,74.29,101168.0,64.3598,64.3858,64.3425,64.3511,101168.0
2021-04-20 10:15:00,74.28,74.38,74.27,74.36,248750.0,64.3425,64.4291,64.3338,64.4118,248750.0
2021-04-20 10:20:00,74.35,74.37,74.32,74.35,142821.0,64.4031,64.4204,64.3771,64.4031,142821.0
2021-04-20 10:25:00,74.36,74.4,74.36,74.38,114284.0,64.4118,64.4464,64.4118,64.4291,114284.0
2021-04-20 10:30:00,74.37,74.37,74.25,74.25,92989.0,64.4204,64.4204,64.3165,64.3165,92989.0
2021-04-20 10:35:00,74.26,74.27,74.2,74.21,88212.0,64.3252,64.3338,64.2732,64.2819,88212.0
2021-04-20 10:40:00,74.2,74.2,74.08,74.09,111785.0,64.2732,64.2732,64.1692,64.1779,111785.0
2021-04-20 10:45:00,74.09,74.1,74.02,74.02,102168.0,64.1779,64.1866,64.1173,64.1173,102168.0
2021-04-20 10:50:00,74.02,74.03,73.89,73.9,103022.0,64.1173,64.1259,64.0047,64.0133,103022.0
2021-04-20 10:55:00,73.9,74.04,73.89,74.01,119761.0,64.0133,64.1346,64.0047,64.1086,119761.0
2021-04-20 11:00:00,74.01,74.05,73.93,74.0,81414.0,64.1086,64.1433,64.0393,64.0999,81414.0
2021-04-20 11:05:00,74.0,74.06,74.0,74.04,92054.0,64.0999,64.1519,64.0999,64.1346,92054.0
2021-04-20 11:10:00,74.05,74.06,74.01,74.03,109693.0,64.1433,64.1519,64.1086,64.1259,109693.0
2021-04-20 11:15:00,74.02,74.05,73.92,73.93,53643.0,64.1173,64.1433,64.0306,64.0393,53643.0
2021-04-20 11:20:00,73.93,73.95,73.82,73.83,160549.0,64.0393,64.0566,63.944,63.9527,160549.0
2021-04-20 11:25:00,73.83,73.91,73.83,73.9,160586.0,63.9527,64.022,63.9527,64.0133,160586.0
2021-04-20 11:30:00,73.89,73.92,73.84,73.9,139148.0,64.0047,64.0306,63.9614,64.0133,139148.0
2021-04-20 11:35:00,73.91,73.91,73.83,73.88,70321.0,64.022,64.022,63.9527,63.996,70321.0
2021-04-20 11:40:00,73.89,73.96,73.89,73.95,49466.0,64.0047,64.0653,64.0047,64.0566,49466.0
2021-04-20 11:45:00,73.96,73.99,73.93,73.98,73466.0,64.0653,64.0913,64.0393,64.0826,73466.0
2021-04-20 11:50:00,73.97,73.98,73.91,73.97,70310.0,64.074,64.0826,64.022,64.074,70310.0
2021-04-20 11:55:00,73.98,74.0,73.96,73.97,49900.0,64.0826,64.0999,64.0653,64.074,49900.0
2021-04-20 12:00:00,73.98,73.99,73.95,73.99,40608.0,64.0826,64.0913,64.0566,64.0913,40608.0
2021-04-20 12:05:00,73.98,74.01,73.97,74.0,70885.0,64.0826,64.1086,64.074,64.0999,70885.0
2021-04-20 12:10:00,73.99,74.06,73.99,74.06,33972.0,64.0913,64.1519,64.0913,64.1519,33972.0
2021-04-20 12:15:00,74.06,74.08,74.05,74.06,46588.0,64.1519,64.1692,64.1433,64.1519,46588.0
2021-04-20 12:20:00,74.06,74.1,74.06,74.1,38698.0,64.1519,64.1866,64.1519,64.1866,38698.0
2021-04-20 12:25:00,74.1,74.11,74.04,74.05,15779.0,64.1866,64.1952,64.1346,64.1433,15779.0
2021-04-20 12:30:00,74.05,74.06,74.01,74.02,18227.0,64.1433,64.1519,64.1086,64.1173,18227.0
2021-04-20 12:35:00,74.02,74.03,73.99,73.99,26947.0,64.1173,64.1259,64.0913,64.0913,26947.0
2021-04-20 12:40:00,74.0,74.0,73.96,73.96,80430.0,64.0999,64.0999,64.0653,64.0653,80430.0
2021-04-20 12:45:00,73.96,73.97,73.94,73.95,21283.0,64.0653,64.074,64.048,64.0566,21283.0
2021-04-20 12:50:00,73.94,73.97,73.92,73.92,87726.0,64.048,64.074,64.0306,64.0306,87726.0
2021-04-20 12:55:00,73.92,74.0,73.92,73.99,98082.0,64.0306,64.0999,64.0306,64.0913,98082.0
2021-04-20 13:00:00,73.98,74.01,73.96,73.99,35655.0,64.0826,64.1086,64.0653,64.0913,35655.0
2021-04-20 13:05:00,73.98,73.99,73.96,73.97,30029.0,64.0826,64.0913,64.0653,64.074,30029.0
2021-04-20 13:10:00,73.97,73.98,73.95,73.97,28039.0,64.074,64.0826,64.0566,64.074,28039.0
2021-04-20 13:15:00,73.97,74.02,73.96,74.01,55844.0,64.074,64.1173,64.0653,64.1086,55844.0
2021-04-20 13:20:00,74.01,74.01,73.89,73.89,91038.0,64.1086,64.1086,64.0047,64.0047,91038.0
2021-04-20 13:25:00,73.89,73.9,73.86,73.87,60890.0,64.0047,64.0133,63.9787,63.9873,60890.0
2021-04-20 13:30:00,73.87,73.89,73.85,73.86,28262.0,63.9873,64.0047,63.97,63.9787,28262.0
2021-04-20 13:35:00,73.86,73.89,73.85,73.88,23305.0,63.9787,64.0047,63.97,63.996,23305.0
2021-04-20 13:40:00,73.88,73.91,73.86,73.9,43931.0,63.996,64.022,63.9787,64.0133,43931.0
2021-04-20 13:45:00,73.9,73.94,73.89,73.91,14977.0,64.0133,64.048,64.0047,64.022,14977.0
2021-04-20 13:50:00,73.9,73.94,73.9,73.91,111777.0,64.0133,64.048,64.0133,64.022,111777.0
2021-04-20 13:55:00,73.91,73.95,73.9,73.94,46734.0,64.022,64.0566,64.0133,64.048,46734.0
2021-04-20 14:00:00,73.94,73.96,73.93,73.96,22459.0,64.048,64.0653,64.0393,64.0653,22459.0
2021-04-20 14:05:00,73.96,73.99,73.94,73.98,75735.0,64.0653,64.0913,64.048,64.0826,75735.0
2021-04-20 14:10:00,73.99,73.99,73.95,73.96,51507.0,64.0913,64.0913,64.0566,64.0653,51507.0
2021-04-20 14:15:00,73.95,73.96,73.93,73.95,50981.0,64.0566,64.0653,64.0393,64.0566,50981.0
2021-04-20 14:20:00,73.95,73.97,73.93,73.94,21322.0,64.0566,64.074,64.0393,64.048,21322.0
2021-04-20 14:25:00,73.93,73.94,73.89,73.9,29025.0,64.0393,64.048,64.0047,64.0133,29025.0
2021-04-20 14:30:00,73.9,73.9,73.82,73.83,50698.0,64.0133,64.0133,63.944,63.9527,50698.0
2021-04-20 14:35:00,73.82,73.85,73.81,73.84,19795.0,63.944,63.97,63.9354,63.9614,19795.0
2021-04-20 14:40:00,73.84,73.85,73.83,73.85,29793.0,63.9614,63.97,63.9527,63.97,29793.0
2021-04-20 14:45:00,73.84,73.88,73.83,73.88,56984.0,63.9614,63.996,63.9527,63.996,56984.0
2021-04-20 14:50:00,73.89,73.91,73.88,73.9,69448.0,64.0047,64.022,63.996,64.0133,69448.0
2021-04-20 14:55:00,73.89,73.89,73.83,73.86,34726.0,64.0047,64.0047,63.9527,63.9787,34726.0
2021-04-20 15:00:00,73.86,73.94,73.86,73.92,79699.0,63.9787,64.048,63.9787,64.0306,79699.0
2021-04-20 15:05:00,73.93,73.98,73.92,73.98,42016.0,64.0393,64.0826,64.0306,64.0826,42016.0
2021-04-20 15:10:00,73.97,74.02,73.96,74.02,57609.0,64.074,64.1173,64.0653,64.1173,57609.0
2021-04-20 15:15:00,74.03,74.03,73.99,74.0,76326.0,64.1259,64.1259,64.0913,64.0999,76326.0
2021-04-20 15:20:00,74.0,74.03,73.99,74.02,39534.0,64.0999,64.1259,64.0913,64.1173,39534.0
2021-04-20 15:25:00,74.02,74.03,73.99,74.01,29184.0,64.1173,64.1259,64.0913,64.1086,29184.0
2021-04-20 15:30:00,74.02,74.04,74.01,74.03,86899.0,64.1173,64.1346,64.1086,64.1259,86899.0
2021-04-20 15:35:00,74.03,74.05,74.02,74.05,89406.0,64.1259,64.1433,64.1173,64.1433,89406.0
2021-04-20 15:40:00,74.05,74.11,74.04,74.09,65903.0,64.1433,64.1952,64.1346,64.1779,65903.0
2021-04-20 15:45:00,74.1,74.13,74.09,74.13,44665.0,64.1866,64.2126,64.1779,64.2126,44665.0
2021-04-20 15:50:00,74.12,74.12,74.09,74.09,131960.0,64.2039,64.2039,64.1779,64.1779,131960.0
2021-04-20 15:55:00,74.09,74.1,73.99,74.01,1363651.0,64.1779,64.1866,64.0913,64.1086,1363651.0
2021-04-21 09:30:00,73.81,73.85,73.78,73.83,99549.0,63.9354,63.97,63.9094,63.9527,99549.0
2021-04-21 09:35:00,73.84,73.9,73.83,73.89,122798.0,63.9614,64.0133,63.9527,64.0047,122798.0
2021-04-21 09:40:00,73.88,73.99,73.86,73.99,136195.0,63.996,64.0913,63.9787,64.0913,136195.0
2021-04-21 09:45:00,73.98,74.13,73.98,74.1,94241.0,64.0826,64.2126,64.0826,64.1866,94241.0
2021-04-21 09:50:00,74.11,74.13,74.08,74.11,52894.0,64.1952,64.2126,64.1692,64.1952,52894.0
2021-04-21 09:55:00,74.12,74.16,74.09,74.16,39636.0,64.2039,64.2385,64.1779,64.2385,39636.0
2021-04-21 10:00:00,74.17,74.22,74.17,74.2,71092.0,64.2472,64.2905,64.2472,64.2732,71092.0
2021-04-21 10:05:00,74.19,74.22,74.16,74.21,64138.0,64.2645,64.2905,64.2385,64.2819,64138.0
2021-04-21 10:10:00,74.21,74.22,74.19,74.2,24822.0,64.2819,64.2905,64.2645,64.2732,24822.0
2021-04-21 10:15:00,74.19,74.24,74.15,74.23,88024.0,64.2645,64.3078,64.2299,64.2992,88024.0
2021-04-21 10:20:00,74.24,74.3,74.21,74.3,45606.0,64.3078,64.3598,64.2819,64.3598,45606.0
2021-04-21 10:25:00,74.3,74.34,74.3,74.31,39717.0,64.3598,64.3945,64.3598,64.3685,39717.0
2021-04-21 10:30:00,74.31,74.31,74.24,74.25,70466.0,64.3685,64.3685,64.3078,64.3165,70466.0
2021-04-21 10:35:00,74.25,74.31,74.24,74.28,92067.0,64.3165,64.3685,64.3078,64.3425,92067.0
2021-04-21 10:40:00,74.28,74.33,74.28,74.32,123003.0,64.3425,64.3858,64.3425,64.3771,123003.0
2021-04-21 10:45:00,74.32,74.36,74.31,74.34,115523.0,64.3771,64.4118,64.3685,64.3945,115523.0
2021-04-21 10:50:00,74.33,74.36,74.3,74.32,41476.0,64.3858,64.4118,64.3598,64.3771,41476.0
2021-04-21 10:55:00,74.33,74.35,74.31,74.33,102680.0,64.3858,64.4031,64.3685,64.3858,102680.0
2021-04-21 11:00:00,74.34,74.42,74.31,74.4,137674.0,64.3945,64.4638,64.3685,64.4464,137674.0
2021-04-21 11:05:00,74.4,74.43,74.37,74.38,41355.0,64.4464,64.4724,64.4204,64.4291,41355.0
2021-04-21 11:10:00,74.38,74.43,74.36,74.41,25480.0,64.4291,64.4724,64.4118,64.4551,25480.0
2021-04-21 11:15:00,74.42,74.42,74.38,74.4,63229.0,64.4638,64.4638,64.4291,64.4464,63229.0
2021-04-21 11:20:00,74.4,74.4,74.34,74.35,76951.0,64.4464,64.4464,64.3945,64.4031,76951.0
2021-04-21 11:25:00,74.35,74.39,74.33,74.38,126133.0,64.4031,64.4378,64.3858,64.4291,126133.0
2021-04-21 11:30:00,74.38,74.4,74.35,74.37,74869.0,64.4291,64.4464,64.4031,64.4204,74869.0
2021-04-21 11:35:00,74.37,74.44,74.37,74.44,80543.0,64.4204,64.4811,64.4204,64.4811,80543.0
2021-04-21 11:40:00,74.44,74.44,74.41,74.42,25509.0,64.4811,64.4811,64.4551,64.4638,25509.0
2021-04-21 11:45:00,74.42,74.46,74.42,74.45,50366.0,64.4638,64.4984,64.4638,64.4897,50366.0
2021-04-21 11:50:00,74.45,74.47,74.44,74.47,32491.0,64.4897,64.5071,64.4811,64.5071,32491.0
2021-04-21 11:55:00,74.47,74.51,74.46,74.5,121541.0,64.5071,64.5417,64.4984,64.5331,121541.0
2021-04-21 12:00:00,74.49,74.52,74.47,74.51,37085.0,64.5244,64.5504,64.5071,64.5417,37085.0
2021-04-21 12:05:00,74.52,74.52,74.5,74.52,41188.0,64.5504,64.5504,64.5331,64.5504,41188.0
2021-04-21 12:10:00,74.51,74.52,74.49,74.5,43236.0,64.5417,64.5504,64.5244,64.5331,43236.0
2021-04-21 12:15:00,74.5,74.52,74.48,74.52,29199.0,64.5331,64.5504,64.5157,64.5504,29199.0
2021-04-21 12:20:00,74.51,74.53,74.5,74.51,25636.0,64.5417,64.559,64.5331,64.5417,25636.0
2021-04-21 12:25:00,74.51,74.51,74.46,74.46,32992.0,64.5417,64.5417,64.4984,64.4984,32992.0
2021-04-21 12:30:00,74.46,74.49,74.46,74.47,78939.0,64.4984,64.5244,64.4984,64.5071,78939.0
2021-04-21 12:35:00,74.48,74.49,74.48,74.48,16409.0,64.5157,64.5244,64.5157,64.5157,16409.0
2021-04-21 12:40:00,74.49,74.5,74.47,74.48,166580.0,64.5244,64.5331,64.5071,64.5157,166580.0
2021-04-21 12:45:00,74.48,74.49,74.45,74.47,47873.0,64.5157,64.5244,64.4897,64.5071,47873.0
2021-04-21 12:50:00,74.48,74.49,74.47,74.48,22735.0,64.5157,64.5244,64.5071,64.5157,22735.0
2021-04-21 12:55:00,74.48,74.48,74.44,74.46,54412.0,64.5157,64.5157,64.4811,64.4984,54412.0
2021-04-21 13:00:00,74.46,74.5,74.46,74.5,41381.0,64.4984,64.5331,64.4984,64.5331,41381.0
2021-04-21 13:05:00,74.51,74.53,74.46,74.53,81873.0,64.5417,64.559,64.4984,64.559,81873.0
2021-04-21 13:10:00,74.52,74.54,74.5,74.51,61792.0,64.5504,64.5677,64.5331,64.5417,61792.0
2021-04-21 13:15:00,74.51,74.51,74.48,74.51,27424.0,64.5417,64.5417,64.5157,64.5417,27424.0
2021-04-21 13:20:00,74.51,74.52,74.5,74.51,95342.0,64.5417,64.5504,64.5331,64.5417,95342.0
2021-04-21 13:25:00,74.52,74.52,74.48,74.48,49044.0,64.5504,64.5504,64.5157,64.5157,49044.0
2021-04-21 13:30:00,74.48,74.5,74.47,74.49,60162.0,64.5157,64.5331,64.5071,64.5244,60162.0
2021-04-21 13:35:00,74.49,74.5,74.47,74.5,20662.0,64.5244,64.5331,64.5071,64.5331,20662.0
2021-04-21 13:40:00,74.5,74.51,74.49,74.49,28661.0,64.5331,64.5417,64.5244,64.5244,28661.0
2021-04-21 13:45:00,74.49,74.51,74.48,74.51,24490.0,64.5244,64.5417,64.5157,64.5417,24490.0
2021-04-21 13:50:00,74.5,74.52,74.5,74.51,22212.0,64.5331,64.5504,64.5331,64.5417,22212.0
2021-04-21 13:55:00,74.52,74.54,74.51,74.53,63583.0,64.5504,64.5677,64.5417,64.559,63583.0
2021-04-21 14:00:00,74.53,74.56,74.53,74.55,148780.0,64.559,64.585,64.559,64.5764,148780.0
2021-04-21 14:05:00,74.55,74.57,74.54,74.55,78698.0,64.5764,64.5937,64.5677,64.5764,78698.0
2021-04-21 14:10:00,74.55,74.56,74.54,74.56,91774.0,64.5764,64.585,64.5677,64.585,91774.0
2021-04-21 14:15:00,74.55,74.57,74.55,74.56,24948.0,64.5764,64.5937,64.5764,64.585,24948.0
2021-04-21 14:20:00,74.56,74.56,74.53,74.53,36843.0,64.585,64.585,64.559,64.559,36843.0
2021-04-21 14:25:00,74.54,74.55,74.51,74.52,34348.0,64.5677,64.5764,64.5417,64.5504,34348.0
2021-04-21 14:30:00,74.52,74.54,74.51,74.53,32613.0,64.5504,64.5677,64.5417,64.559,32613.0
2021-04-21 14:35:00,74.53,74.55,74.53,74.53,19856.0,64.559,64.5764,64.559,64.559,19856.0
2021-04-21 14:40:00,74.53,74.55,74.51,74.52,28595.0,64.559,64.5764,64.5417,64.5504,28595.0
2021-04-21 14:45:00,74.51,74.54,74.51,74.52,36096.0,64.5417,64.5677,64.5417,64.5504,36096.0
2021-04-21 14:50:00,74.52,74.56,74.51,74.56,39999.0,64.5504,64.585,64.5417,64.585,39999.0
2021-04-21 14:55:00,74.56,74.58,74.55,74.56,40669.0,64.585,64.6024,64.5764,64.585,40669.0
2021-04-21 15:00:00,74.55,74.58,74.54,74.57,30193.0,64.5764,64.6024,64.5677,64.5937,30193.0
2021-04-21 15:05:00,74.58,74.59,74.55,74.58,39936.0,64.6024,64.611,64.5764,64.6024,39936.0
2021-04-21 15:10:00,74.58,74.62,74.57,74.61,44830.0,64.6024,64.637,64.5937,64.6283,44830.0
2021-04-21 15:15:00,74.61,74.61,74.58,74.59,42755.0,64.6283,64.6283,64.6024,64.611,42755.0
2021-04-21 15:20:00,74.6,74.61,74.59,74.61,32904.0,64.6197,64.6283,64.611,64.6283,32904.0
2021-04-21 15:25:00,74.62,74.63,74.61,74.62,37143.0,64.637,64.6457,64.6283,64.637,37143.0
2021-04-21 15:30:00,74.63,74.69,74.62,74.69,74754.0,64.6457,64.6976,64.637,64.6976,74754.0
2021-04-21 15:35:00,74.68,74.69,74.66,74.67,47677.0,64.689,64.6976,64.6716,64.6803,47677.0
2021-04-21 15:40:00,74.67,74.7,74.66,74.7,128732.0,64.6803,64.7063,64.6716,64.7063,128732.0
2021-04-21 15:45:00,74.7,74.71,74.68,74.7,121237.0,64.7063,64.715,64.689,64.7063,121237.0
2021-04-21 15:50:00,74.71,74.71,74.65,74.67,324624.0,64.715,64.715,64.663,64.6803,324624.0
2021-04-21 15:55:00,74.68,74.73,74.66,74.73,789967.0,64.689,64.7323,64.6716,64.7323,789967.0
2021-04-22 09:30:00,74.92,74.92,74.78,74.8,214336.0,64.8969,64.8969,64.7756,64.7929,214336.0
2021-04-22 09:35:00,74.8,74.83,74.79,74.79,93144.0,64.7929,64.8189,64.7843,64.7843,93144.0
2021-04-22 09:40:00,74.8,74.81,74.77,74.78,48603.0,64.7929,64.8016,64.7669,64.7756,48603.0
2021-04-22 09:45:00,74.78,74.79,74.71,74.74,56250.0,64.7756,64.7843,64.715,64.7409,56250.0
2021-04-22 09:50:00,74.74,74.78,74.72,74.76,214272.0,64.7409,64.7756,64.7236,64.7583,214272.0
2021-04-22 09:55:00,74.76,74.81,74.74,74.8,135250.0,64.7583,64.8016,64.7409,64.7929,135250.0
2021-04-22 10:00:00,74.81,74.81,74.68,74.72,55541.0,64.8016,64.8016,64.689,64.7236,55541.0
2021-04-22 10:05:00,74.73,74.77,74.72,74.76,156900.0,64.7323,64.7669,64.7236,64.7583,156900.0
2021-04-22 10:10:00,74.76,74.76,74.72,74.73,44729.0,64.7583,64.7583,64.7236,64.7323,44729.0
2021-04-22 10:15:00,74.74,74.74,74.66,74.67,72516.0,64.7409,64.7409,64.6716,64.6803,72516.0
2021-04-22 10:20:00,74.68,74.7,74.64,74.7,116691.0,64.689,64.7063,64.6543,64.7063,116691.0
2021-04-22 10:25:00,74.71,74.78,74.7,74.75,106250.0,64.715,64.7756,64.7063,64.7496,106250.0
2021-04-22 10:30:00,74.74,74.87,74.73,74.86,57450.0,64.7409,64.8536,64.7323,64.8449,57450.0
2021-04-22 10:35:00,74.86,74.87,74.83,74.83,164956.0,64.8449,64.8536,64.8189,64.8189,164956.0
2021-04-22 10:40:00,74.83,74.86,74.83,74.84,81670.0,64.8189,64.8449,64.8189,64.8276,81670.0
2021-04-22 10:45:00,74.83,74.86,74.81,74.86,94066.0,64.8189,64.8449,64.8016,64.8449,94066.0
2021-04-22 10:50:00,74.86,74.88,74.83,74.86,111163.0,64.8449,64.8622,64.8189,64.8449,111163.0
2021-04-22 10:55:00,74.87,74.87,74.84,74.85,109781.0,64.8536,64.8536,64.8276,64.8362,109781.0
2021-04-22 11:00:00,74.85,74.86,74.83,74.86,59658.0,64.8362,64.8449,64.8189,64.8449,59658.0
2021-04-22 11:05:00,74.86,74.92,74.85,74.92,43951.0,64.8449,64.8969,64.8362,64.8969,43951.0
2021-04-22 11:10:00,74.92,74.92,74.88,74.9,40109.0,64.8969,64.8969,64.8622,64.8795,40109.0
2021-04-22 11:15:00,74.91,74.91,74.88,74.9,142539.0,64.8882,64.8882,64.8622,64.8795,142539.0
2021-04-22 11:20:00,74.9,74.92,74.89,74.89,75815.0,64.8795,64.8969,64.8709,64.8709,75815.0
2021-04-22 11:25:00,74.89,74.89,74.82,74.83,176049.0,64.8709,64.8709,64.8102,64.8189,176049.0
2021-04-22 11:30:00,74.82,74.87,74.78,74.87,105758.0,64.8102,64.8536,64.7756,64.8536,105758.0
2021-04-22 11:35:00,74.86,74.88,74.85,74.86,86770.0,64.8449,64.8622,64.8362,64.8449,86770.0
2021-04-22 11:40:00,74.85,74.89,74.84,74.89,56569.0,64.8362,64.8709,64.8276,64.8709,56569.0
2021-04-22 11:45:00,74.89,74.89,74.86,74.89,10332.0,64.8709,64.8709,64.8449,64.8709,10332.0
2021-04-22 11:50:00,74.89,74.91,74.88,74.89,47621.0,64.8709,64.8882,64.8622,64.8709,47621.0
2021-04-22 11:55:00,74.89,74.91,74.86,74.86,78248.0,64.8709,64.8882,64.8449,64.8449,78248.0
2021-04-22 12:00:00,74.87,74.87,74.82,74.83,27912.0,64.8536,64.8536,64.8102,64.8189,27912.0
2021-04-22 12:05:00,74.84,74.84,74.81,74.82,118321.0,64.8276,64.8276,64.8016,64.8102,118321.0
2021-04-22 12:10:00,74.83,74.84,74.81,74.84,14461.0,64.8189,64.8276,64.8016,64.8276,14461.0
2021-04-22 12:15:00,74.84,74.87,74.83,74.87,78740.0,64.8276,64.8536,64.8189,64.8536,78740.0
2021-04-22 12:20:00,74.87,74.91,74.86,74.9,54762.0,64.8536,64.8882,64.8449,64.8795,54762.0
2021-04-22 12:25:00,74.91,74.92,74.89,74.9,23773.0,64.8882,64.8969,64.8709,64.8795,23773.0
2021-04-22 12:30:00,74.9,74.92,74.89,74.92,31096.0,64.8795,64.8969,64.8709,64.8969,31096.0
2021-04-22 12:35:00,74.92,74.93,74.91,74.92,23397.0,64.8969,64.9055,64.8882,64.8969,23397.0
2021-04-22 12:40:00,74.92,74.93,74.9,74.91,15903.0,64.8969,64.9055,64.8795,64.8882,15903.0
2021-04-22 12:45:00,74.91,74.91,74.89,74.9,8307.0,64.8882,64.8882,64.8709,64.8795,8307.0
2021-04-22 12:50:00,74.91,74.92,74.89,74.9,8951.0,64.8882,64.8969,64.8709,64.8795,8951.0
2021-04-22 12:55:00,74.9,74.92,74.89,74.91,35411.0,64.8795,64.8969,64.8709,64.8882,35411.0
2021-04-22 13:00:00,74.91,74.92,74.89,74.9,35304.0,64.8882,64.8969,64.8709,64.8795,35304.0
2021-04-22 13:05:00,74.9,74.9,74.66,74.71,194981.0,64.8795,64.8795,64.6716,64.715,194981.0
2021-04-22 13:10:00,74.7,74.7,74.55,74.66,81705.0,64.7063,64.7063,64.5764,64.6716,81705.0
2021-04-22 13:15:00,74.66,74.66,74.53,74.53,42244.0,64.6716,64.6716,64.559,64.559,42244.0
2021-04-22 13:20:00,74.54,74.65,74.52,74.62,173202.0,64.5677,64.663,64.5504,64.637,173202.0
2021-04-22 13:25:00,74.63,74.72,74.6,74.7,103848.0,64.6457,64.7236,64.6197,64.7063,103848.0
2021-04-22 13:30:00,74.7,74.7,74.62,74.7,49643.0,64.7063,64.7063,64.637,64.7063,49643.0
2021-04-22 13:35:00,74.69,74.69,74.6,74.65,116949.0,64.6976,64.6976,64.6197,64.663,116949.0
2021-04-22 13:40:00,74.65,74.65,74.51,74.51,194317.0,64.663,64.663,64.5417,64.5417,194317.0
2021-04-22 13:45:00,74.52,74.56,74.46,74.48,84874.0,64.5504,64.585,64.4984,64.5157,84874.0
2021-04-22 13:50:00,74.48,74.49,74.41,74.41,122401.0,64.5157,64.5244,64.4551,64.4551,122401.0
2021-04-22 13:55:00,74.4,74.45,74.38,74.41,287654.0,64.4464,64.4897,64.4291,64.4551,287654.0
2021-04-22 14:00:00,74.4,74.41,74.33,74.36,103004.0,64.4464,64.4551,64.3858,64.4118,103004.0
2021-04-22 14:05:00,74.36,74.45,74.33,74.42,168331.0,64.4118,64.4897,64.3858,64.4638,168331.0
2021-04-22 14:10:00,74.42,74.46,74.37,74.46,85091.0,64.4638,64.4984,64.4204,64.4984,85091.0
2021-04-22 14:15:00,74.46,74.46,74.41,74.44,55321.0,64.4984,64.4984,64.4551,64.4811,55321.0
2021-04-22 14:20:00,74.46,74.46,74.39,74.43,81094.0,64.4984,64.4984,64.4378,64.4724,81094.0
2021-04-22 14:25:00,74.43,74.53,74.4,74.52,135770.0,64.4724,64.559,64.4464,64.5504,135770.0
2021-04-22 14:30:00,74.52,74.53,74.49,74.53,23561.0,64.5504,64.559,64.5244,64.559,23561.0
2021-04-22 14:35:00,74.53,74.56,74.52,74.54,28825.0,64.559,64.585,64.5504,64.5677,28825.0
2021-04-22 14:40:00,74.53,74.6,74.53,74.59,26267.0,64.559,64.6197,64.559,64.611,26267.0
2021-04-22 14:45:00,74.6,74.6,74.55,74.56,27534.0,64.6197,64.6197,64.5764,64.585,27534.0
2021-04-22 14:50:00,74.56,74.59,74.54,74.58,42021.0,64.585,64.611,64.5677,64.6024,42021.0
2021-04-22 14:55:00,74.58,74.6,74.57,74.58,61446.0,64.6024,64.6197,64.5937,64.6024,61446.0
2021-04-22 15:00:00,74.58,74.63,74.57,74.6,54864.0,64.6024,64.6457,64.5937,64.6197,54864.0
2021-04-22 15:05:00,74.61,74.61,74.5,74.51,106588.0,64.6283,64.6283,64.5331,64.5417,106588.0
2021-04-22 15:10:00,74.51,74.54,74.5,74.51,99411.0,64.5417,64.5677,64.5331,64.5417,99411.0
2021-04-22 15:15:00,74.52,74.52,74.45,74.48,93514.0,64.5504,64.5504,64.4897,64.5157,93514.0
2021-04-22 15:20:00,74.49,74.5,74.44,74.45,160839.0,64.5244,64.5331,64.4811,64.4897,160839.0
2021-04-22 15:25:00,74.43,74.51,74.43,74.5,57068.0,64.4724,64.5417,64.4724,64.5331,57068.0
2021-04-22 15:30:00,74.5,74.58,74.5,74.58,91047.0,64.5331,64.6024,64.5331,64.6024,91047.0
2021-04-22 15:35:00,74.57,74.61,74.54,74.56,62587.0,64.5937,64.6283,64.5677,64.585,62587.0
2021-04-22 15:40:00,74.57,74.6,74.54,74.55,73164.0,64.5937,64.6197,64.5677,64.5764,73164.0
2021-04-22 15:45:00,74.56,74.63,74.52,74.53,248881.0,64.585,64.6457,64.5504,64.559,248881.0
2021-04-22 15:50:00,74.52,74.56,74.48,74.49,233812.0,64.5504,64.585,64.5157,64.5244,233812.0
2021-04-22 15:55:00,74.49,74.54,74.47,74.49,1795468.0,64.5244,64.5677,64.5071,64.5244,1795468.0
2021-04-23 09:30:00,74.78,74.82,74.73,74.8,101679.0,64.7756,64.8102,64.7323,64.7929,101679.0
2021-04-23 09:35:00,74.81,74.83,74.77,74.78,72059.0,64.8016,64.8189,64.7669,64.7756,72059.0
2021-04-23 09:40:00,74.79,74.84,74.77,74.83,29689.0,64.7843,64.8276,64.7669,64.8189,29689.0
2021-04-23 09:45:00,74.83,74.83,74.73,74.82,37340.0,64.8189,64.8189,64.7323,64.8102,37340.0
2021-04-23 09:50:00,74.83,74.84,74.79,74.83,89694.0,64.8189,64.8276,64.7843,64.8189,89694.0
2021-04-23 09:55:00,74.83,74.88,74.82,74.88,78301.0,64.8189,64.8622,64.8102,64.8622,78301.0
2021-04-23 10:00:00,74.89,74.9,74.85,74.87,73104.0,64.8709,64.8795,64.8362,64.8536,73104.0
2021-04-23 10:05:00,74.86,74.91,74.86,74.9,53174.0,64.8449,64.8882,64.8449,64.8795,53174.0
2021-04-23 10:10:00,74.9,74.92,74.88,74.89,44356.0,64.8795,64.8969,64.8622,64.8709,44356.0
2021-04-23 10:15:00,74.9,74.91,74.86,74.87,130205.0,64.8795,64.8882,64.8449,64.8536,130205.0
2021-04-23 10:20:00,74.87,74.94,74.86,74.93,79698.0,64.8536,64.9142,64.8449,64.9055,79698.0
2021-04-23 10:25:00,74.93,74.95,74.93,74.95,72379.0,64.9055,64.9229,64.9055,64.9229,72379.0
2021-04-23 10:30:00,74.95,75.06,74.91,75.04,51964.0,64.9229,65.0181,64.8882,65.0008,51964.0
2021-04-23 10:35:00,75.02,75.04,75.01,75.02,64404.0,64.9835,65.0008,64.9748,64.9835,64404.0
2021-04-23 10:40:00,75.02,75.03,74.97,74.97,51095.0,64.9835,64.9921,64.9402,64.9402,51095.0
2021-04-23 10:45:00,74.98,75.02,74.96,74.96,42036.0,64.9488,64.9835,64.9315,64.9315,42036.0
2021-04-23 10:50:00,74.96,74.97,74.93,74.93,36532.0,64.9315,64.9402,64.9055,64.9055,36532.0
2021-04-23 10:55:00,74.94,74.96,74.91,74.93,50340.0,64.9142,64.9315,64.8882,64.9055,50340.0
2021-04-23 11:00:00,74.94,74.97,74.92,74.97,85464.0,64.9142,64.9402,64.8969,64.9402,85464.0
2021-04-23 11:05:00,74.97,75.0,74.96,74.98,38243.0,64.9402,64.9662,64.9315,64.9488,38243.0
2021-04-23 11:10:00,74.98,75.0,74.98,74.98,17065.0,64.9488,64.9662,64.9488,64.9488,17065.0
2021-04-23 11:15:00,74.98,75.05,74.98,75.05,148790.0,64.9488,65.0095,64.9488,65.0095,148790.0
2021-04-23 11:20:00,75.05,75.06,75.04,75.05,46946.0,65.0095,65.0181,65.0008,65.0095,46946.0
2021-04-23 11:25:00,75.04,75.07,75.04,75.06,101787.0,65.0008,65.0268,65.0008,65.0181,101787.0
2021-04-23 11:30:00,75.06,75.07,75.04,75.06,21042.0,65.0181,65.0268,65.0008,65.0181,21042.0
2021-04-23 11:35:00,75.07,75.08,75.06,75.06,55179.0,65.0268,65.0355,65.0181,65.0181,55179.0
2021-04-23 11:40:00,75.06,75.08,75.04,75.06,64027.0,65.0181,65.0355,65.0008,65.0181,64027.0
2021-04-23 11:45:00,75.05,75.11,75.05,75.11,68101.0,65.0095,65.0614,65.0095,65.0614,68101.0
2021-04-23 11:50:00,75.11,75.11,75.09,75.09,198236.0,65.0614,65.0614,65.0441,65.0441,198236.0
2021-04-23 11:55:00,75.09,75.09,75.06,75.06,9241.0,65.0441,65.0441,65.0181,65.0181,9241.0
2021-04-23 12:00:00,75.07,75.1,75.06,75.09,36750.0,65.0268,65.0528,65.0181,65.0441,36750.0
2021-04-23 12:05:00,75.09,75.12,75.09,75.12,30607.0,65.0441,65.0701,65.0441,65.0701,30607.0
2021-04-23 12:10:00,75.12,75.13,75.09,75.11,33121.0,65.0701,65.0788,65.0441,65.0614,33121.0
2021-04-23 12:15:00,75.11,75.11,75.08,75.09,30488.0,65.0614,65.0614,65.0355,65.0441,30488.0
2021-04-23 12:20:00,75.1,75.11,75.08,75.09,44037.0,65.0528,65.0614,65.0355,65.0441,44037.0
2021-04-23 12:25:00,75.09,75.1,75.07,75.08,7319.0,65.0441,65.0528,65.0268,65.0355,7319.0
2021-04-23 12:30:00,75.08,75.11,75.07,75.09,28796.0,65.0355,65.0614,65.0268,65.0441,28796.0
2021-04-23 12:35:00,75.1,75.1,75.06,75.06,31997.0,65.0528,65.0528,65.0181,65.0181,31997.0
2021-04-23 12:40:00,75.07,75.1,75.06,75.09,29715.0,65.0268,65.0528,65.0181,65.0441,29715.0
2021-04-23 12:45:00,75.09,75.14,75.08,75.13,51279.0,65.0441,65.0874,65.0355,65.0788,51279.0
2021-04-23 12:50:00,75.13,75.15,75.12,75.14,67857.0,65.0788,65.0961,65.0701,65.0874,67857.0
2021-04-23 12:55:00,75.14,75.16,75.13,75.15,23429.0,65.0874,65.1048,65.0788,65.0961,23429.0
2021-04-23 13:00:00,75.15,75.15,75.1,75.12,30081.0,65.0961,65.0961,65.0528,65.0701,30081.0
2021-04-23 13:05:00,75.12,75.13,75.11,75.12,29401.0,65.0701,65.0788,65.0614,65.0701,29401.0
2021-04-23 13:10:00,75.12,75.15,75.12,75.14,26114.0,65.0701,65.0961,65.0701,65.0874,26114.0
2021-04-23 13:15:00,75.13,75.14,75.12,75.14,10849.0,65.0788,65.0874,65.0701,65.0874,10849.0
2021-04-23 13:20:00,75.13,75.15,75.13,75.14,26043.0,65.0788,65.0961,65.0788,65.0874,26043.0
2021-04-23 13:25:00,75.14,75.15,75.12,75.15,25985.0,65.0874,65.0961,65.0701,65.0961,25985.0
2021-04-23 13:30:00,75.15,75.16,75.14,75.16,8630.0,65.0961,65.1048,65.0874,65.1048,8630.0
2021-04-23 13:35:00,75.16,75.18,75.16,75.17,14989.0,65.1048,65.1221,65.1048,65.1134,14989.0
2021-04-23 13:40:00,75.17,75.2,75.17,75.18,12044.0,65.1134,65.1394,65.1134,65.1221,12044.0
2021-04-23 13:45:00,75.19,75.19,75.16,75.16,17866.0,65.1307,65.1307,65.1048,65.1048,17866.0
2021-04-23 13:50:00,75.17,75.17,75.14,75.15,12959.0,65.1134,65.1134,65.0874,65.0961,12959.0
2021-04-23 13:55:00,75.16,75.17,75.15,75.17,98258.0,65.1048,65.1134,65.0961,65.1134,98258.0
2021-04-23 14:00:00,75.17,75.18,75.16,75.17,31684.0,65.1134,65.1221,65.1048,65.1134,31684.0
2021-04-23 14:05:00,75.17,75.2,75.17,75.18,38918.0,65.1134,65.1394,65.1134,65.1221,38918.0
2021-04-23 14:10:00,75.19,75.21,75.19,75.19,22121.0,65.1307,65.1481,65.1307,65.1307,22121.0
2021-04-23 14:15:00,75.2,75.21,75.17,75.17,21404.0,65.1394,65.1481,65.1134,65.1134,21404.0
2021-04-23 14:20:00,75.18,75.19,75.17,75.18,15510.0,65.1221,65.1307,65.1134,65.1221,15510.0
2021-04-23 14:25:00,75.18,75.19,75.16,75.18,219807.0,65.1221,65.1307,65.1048,65.1221,219807.0
2021-04-23 14:30:00,75.19,75.19,75.18,75.18,40557.0,65.1307,65.1307,65.1221,65.1221,40557.0
2021-04-23 14:35:00,75.18,75.21,75.18,75.2,89526.0,65.1221,65.1481,65.1221,65.1394,89526.0
2021-04-23 14:40:00,75.2,75.22,75.2,75.22,26672.0,65.1394,65.1567,65.1394,65.1567,26672.0
2021-04-23 14:45:00,75.22,75.23,75.21,75.23,29972.0,65.1567,65.1654,65.1481,65.1654,29972.0
2021-04-23 14:50:00,75.23,75.27,75.22,75.27,49292.0,65.1654,65.2,65.1567,65.2,49292.0
2021-04-23 14:55:00,75.27,75.29,75.26,75.27,60499.0,65.2,65.2174,65.1914,65.2,60499.0
2021-04-23 15:00:00,75.27,75.3,75.26,75.27,71398.0,65.2,65.226,65.1914,65.2,71398.0
2021-04-23 15:05:00,75.28,75.3,75.27,75.28,45703.0,65.2087,65.226,65.2,65.2087,45703.0
2021-04-23 15:10:00,75.28,75.32,75.27,75.32,50042.0,65.2087,65.2434,65.2,65.2434,50042.0
2021-04-23 15:15:00,75.31,75.33,75.3,75.32,56566.0,65.2347,65.252,65.226,65.2434,56566.0
2021-04-23 15:20:00,75.32,75.35,75.32,75.34,58141.0,65.2434,65.2693,65.2434,65.2607,58141.0
2021-04-23 15:25:00,75.34,75.36,75.34,75.36,54957.0,65.2607,65.278,65.2607,65.278,54957.0
2021-04-23 15:30:00,75.35,75.39,75.35,75.38,126045.0,65.2693,65.304,65.2693,65.2953,126045.0
2021-04-23 15:35:00,75.39,75.4,75.37,75.38,54967.0,65.304,65.3126,65.2867,65.2953,54967.0
2021-04-23 15:40:00,75.38,75.39,75.34,75.35,40879.0,65.2953,65.304,65.2607,65.2693,40879.0
2021-04-23 15:45:00,75.34,75.34,75.3,75.31,119101.0,65.2607,65.2607,65.226,65.2347,119101.0
2021-04-23 15:50:00,75.31,75.32,75.23,75.23,242292.0,65.2347,65.2434,65.1654,65.1654,242292.0
2021-04-23 15:55:00,75.24,75.26,75.22,75.25,548760.0,65.1741,65.1914,65.1567,65.1827,548760.0
2021-04-26 09:30:00,75.26,75.34,75.26,75.27,473727.0,65.1914,65.2607,65.1914,65.2,473727.0
2021-04-26 09:35:00,75.27,75.32,75.26,75.29,59757.0,65.2,65.2434,65.1914,65.2174,59757.0
2021-04-26 09:40:00,75.29,75.34,75.29,75.33,650032.0,65.2174,65.2607,65.2174,65.252,650032.0
2021-04-26 09:45:00,75.33,75.35,75.32,75.33,62827.0,65.252,65.2693,65.2434,65.252,62827.0
2021-04-26 09:50:00,75.33,75.33,75.24,75.28,136728.0,65.252,65.252,65.1741,65.2087,136728.0
2021-04-26 09:55:00,75.28,75.31,75.26,75.29,82128.0,65.2087,65.2347,65.1914,65.2174,82128.0
2021-04-26 10:00:00,75.31,75.34,75.28,75.33,147440.0,65.2347,65.2607,65.2087,65.252,147440.0
2021-04-26 10:05:00,75.33,75.36,75.33,75.34,106859.0,65.252,65.278,65.252,65.2607,106859.0
2021-04-26 10:10:00,75.34,75.38,75.33,75.37,71451.0,65.2607,65.2953,65.252,65.2867,71451.0
2021-04-26 10:15:00,75.38,75.4,75.33,75.4,140158.0,65.2953,65.3126,65.252,65.3126,140158.0
2021-04-26 10:20:00,75.4,75.42,75.38,75.4,41012.0,65.3126,65.33,65.2953,65.3126,41012.0
2021-04-26 10:25:00,75.4,75.41,75.36,75.38,65839.0,65.3126,65.3213,65.278,65.2953,65839.0
2021-04-26 10:30:00,75.4,75.41,75.38,75.41,47425.0,65.3126,65.3213,65.2953,65.3213,47425.0
2021-04-26 10:35:00,75.41,75.42,75.4,75.41,112146.0,65.3213,65.33,65.3126,65.3213,112146.0
2021-04-26 10:40:00,75.41,75.41,75.37,75.38,108601.0,65.3213,65.3213,65.2867,65.2953,108601.0
2021-04-26 10:45:00,75.39,75.42,75.37,75.41,86447.0,65.304,65.33,65.2867,65.3213,86447.0
2021-04-26 10:50:00,75.4,75.43,75.4,75.41,161801.0,65.3126,65.3386,65.3126,65.3213,161801.0
2021-04-26 10:55:00,75.41,75.41,75.35,75.37,149009.0,65.3213,65.3213,65.2693,65.2867,149009.0
2021-04-26 11:00:00,75.37,75.43,75.36,75.39,74663.0,65.2867,65.3386,65.278,65.304,74663.0
2021-04-26 11:05:00,75.4,75.41,75.35,75.36,221090.0,65.3126,65.3213,65.2693,65.278,221090.0
2021-04-26 11:10:00,75.35,75.37,75.34,75.36,282042.0,65.2693,65.2867,65.2607,65.278,282042.0
2021-04-26 11:15:00,75.36,75.37,75.35,75.37,100257.0,65.278,65.2867,65.2693,65.2867,100257.0
2021-04-26 11:20:00,75.37,75.39,75.36,75.38,74806.0,65.2867,65.304,65.278,65.2953,74806.0
2021-04-26 11:25:00,75.37,75.38,75.35,75.37,126189.0,65.2867,65.2953,65.2693,65.2867,126189.0
2021-04-26 11:30:00,75.38,75.38,75.32,75.32,96467.0,65.2953,65.2953,65.2434,65.2434,96467.0
2021-04-26 11:35:00,75.33,75.34,75.31,75.33,142066.0,65.252,65.2607,65.2347,65.252,142066.0
2021-04-26 11:40:00,75.33,75.34,75.32,75.33,108436.0,65.252,65.2607,65.2434,65.252,108436.0
2021-04-26 11:45:00,75.34,75.35,75.32,75.32,100536.0,65.2607,65.2693,65.2434,65.2434,100536.0
2021-04-26 11:50:00,75.33,75.34,75.32,75.34,27315.0,65.252,65.2607,65.2434,65.2607,27315.0
2021-04-26 11:55:00,75.34,75.35,75.33,75.35,31278.0,65.2607,65.2693,65.252,65.2693,31278.0
2021-04-26 12:00:00,75.35,75.36,75.33,75.35,47782.0,65.2693,65.278,65.252,65.2693,47782.0
2021-04-26 12:05:00,75.35,75.36,75.31,75.32,44317.0,65.2693,65.278,65.2347,65.2434,44317.0
2021-04-26 12:10:00,75.32,75.33,75.3,75.32,92816.0,65.2434,65.252,65.226,65.2434,92816.0
2021-04-26 12:15:00,75.32,75.33,75.3,75.31,65558.0,65.2434,65.252,65.226,65.2347,65558.0
2021-04-26 12:20:00,75.32,75.34,75.31,75.33,65052.0,65.2434,65.2607,65.2347,65.252,65052.0
2021-04-26 12:25:00,75.33,75.34,75.3,75.31,34965.0,65.252,65.2607,65.226,65.2347,34965.0
2021-04-26 12:30:00,75.31,75.33,75.3,75.32,33742.0,65.2347,65.252,65.226,65.2434,33742.0
2021-04-26 12:35:00,75.32,75.34,75.31,75.32,90476.0,65.2434,65.2607,65.2347,65.2434,90476.0
2021-04-26 12:40:00,75.32,75.35,75.32,75.34,36970.0,65.2434,65.2693,65.2434,65.2607,36970.0
2021-04-26 12:45:00,75.35,75.36,75.34,75.34,52179.0,65.2693,65.278,65.2607,65.2607,52179.0
2021-04-26 12:50:00,75.34,75.36,75.33,75.36,55535.0,65.2607,65.278,65.252,65.278,55535.0
2021-04-26 12:55:00,75.35,75.36,75.32,75.33,27112.0,65.2693,65.278,65.2434,65.252,27112.0
2021-04-26 13:00:00,75.34,75.35,75.33,75.34,41687.0,65.2607,65.2693,65.252,65.2607,41687.0
2021-04-26 13:05:00,75.34,75.35,75.33,75.33,44713.0,65.2607,65.2693,65.252,65.252,44713.0
2021-04-26 13:10:00,75.32,75.34,75.32,75.33,222489.0,65.2434,65.2607,65.2434,65.252,222489.0
2021-04-26 13:15:00,75.33,75.34,75.32,75.33,39327.0,65.252,65.2607,65.2434,65.252,39327.0
2021-04-26 13:20:00,75.33,75.33,75.29,75.29,38725.0,65.252,65.252,65.2174,65.2174,38725.0
2021-04-26 13:25:00,75.3,75.32,75.29,75.3,73786.0,65.226,65.2434,65.2174,65.226,73786.0
2021-04-26 13:30:00,75.3,75.32,75.28,75.3,83192.0,65.226,65.2434,65.2087,65.226,83192.0
2021-04-26 13:35:00,75.3,75.32,75.29,75.31,37462.0,65.226,65.2434,65.2174,65.2347,37462.0
2021-04-26 13:40:00,75.3,75.31,75.29,75.3,70613.0,65.226,65.2347,65.2174,65.226,70613.0
2021-04-26 13:45:00,75.31,75.32,75.3,75.32,43595.0,65.2347,65.2434,65.226,65.2434,43595.0
2021-04-26 13:50:00,75.32,75.32,75.31,75.32,41777.0,65.2434,65.2434,65.2347,65.2434,41777.0
2021-04-26 13:55:00,75.31,75.33,75.3,75.33,49425.0,65.2347,65.252,65.226,65.252,49425.0
2021-04-26 14:00:00,75.33,75.35,75.32,75.34,165479.0,65.252,65.2693,65.2434,65.2607,165479.0
2021-04-26 14:05:00,75.34,75.36,75.34,75.35,91055.0,65.2607,65.278,65.2607,65.2693,91055.0
2021-04-26 14:10:00,75.36,75.36,75.33,75.34,65577.0,65.278,65.278,65.252,65.2607,65577.0
2021-04-26 14:15:00,75.34,75.35,75.33,75.34,103512.0,65.2607,65.2693,65.252,65.2607,103512.0
2021-04-26 14:20:00,75.34,75.36,75.34,75.36,45190.0,65.2607,65.278,65.2607,65.278,45190.0
2021-04-26 14:25:00,75.36,75.37,75.34,75.37,35071.0,65.278,65.2867,65.2607,65.2867,35071.0
2021-04-26 14:30:00,75.37,75.38,75.36,75.37,65760.0,65.2867,65.2953,65.278,65.2867,65760.0
2021-04-26 14:35:00,75.37,75.37,75.35,75.36,32500.0,65.2867,65.2867,65.2693,65.278,32500.0
2021-04-26 14:40:00,75.35,75.37,75.35,75.36,70934.0,65.2693,65.2867,65.2693,65.278,70934.0
2021-04-26 14:45:00,75.37,75.39,75.36,75.38,55819.0,65.2867,65.304,65.278,65.2953,55819.0
2021-04-26 14:50:00,75.39,75.4,75.38,75.39,80658.0,65.304,65.3126,65.2953,65.304,80658.0
2021-04-26 14:55:00,75.39,75.41,75.38,75.4,80707.0,65.304,65.3213,65.2953,65.3126,80707.0
2021-04-26 15:00:00,75.4,75.41,75.37,75.39,40221.0,65.3126,65.3213,65.2867,65.304,40221.0
2021-04-26 15:05:00,75.39,75.41,75.38,75.41,54735.0,65.304,65.3213,65.2953,65.3213,54735.0
2021-04-26 15:10:00,75.41,75.41,75.39,75.41,71003.0,65.3213,65.3213,65.304,65.3213,71003.0
2021-04-26 15:15:00,75.41,75.41,75.4,75.41,41709.0,65.3213,65.3213,65.3126,65.3213,41709.0
2021-04-26 15:20:00,75.4,75.42,75.4,75.41,175928.0,65.3126,65.33,65.3126,65.3213,175928.0
2021-04-26 15:25:00,75.41,75.41,75.27,75.29,118004.0,65.3213,65.3213,65.2,65.2174,118004.0
2021-04-26 15:30:00,75.28,75.33,75.23,75.32,301325.0,65.2087,65.252,65.1654,65.2434,301325.0
2021-04-26 15:35:00,75.33,75.38,75.32,75.36,56810.0,65.252,65.2953,65.2434,65.278,56810.0
2021-04-26 15:40:00,75.36,75.38,75.35,75.36,118142.0,65.278,65.2953,65.2693,65.278,118142.0
2021-04-26 15:45:00,75.37,75.37,75.29,75.3,218881.0,65.2867,65.2867,65.2174,65.226,218881.0
2021-04-26 15:50:00,75.29,75.35,75.29,75.34,134986.0,65.2174,65.2693,65.2174,65.2607,134986.0
2021-04-26 15:55:00,75.35,75.36,75.31,75.34,772764.0,65.2693,65.278,65.2347,65.2607,772764.0
2021-04-27 09:30:00,74.96,75.02,74.96,74.99,161490.0,64.9315,64.9835,64.9315,64.9575,161490.0
2021-04-27 09:35:00,75.0,75.0,74.92,74.93,283612.0,64.9662,64.9662,64.8969,64.9055,283612.0
2021-04-27 09:40:00,74.93,74.94,74.88,74.9,280852.0,64.9055,64.9142,64.8622,64.8795,280852.0
2021-04-27 09:45:00,74.9,74.92,74.87,74.92,130902.0,64.8795,64.8969,64.8536,64.8969,130902.0
2021-04-27 09:50:00,74.92,74.99,74.9,74.98,244662.0,64.8969,64.9575,64.8795,64.9488,244662.0
2021-04-27 09:55:00,74.98,74.99,74.94,74.95,229416.0,64.9488,64.9575,64.9142,64.9229,229416.0
2021-04-27 10:00:00,74.95,74.98,74.91,74.95,114301.0,64.9229,64.9488,64.8882,64.9229,114301.0
2021-04-27 10:05:00,74.95,75.0,74.94,74.99,28539.0,64.9229,64.9662,64.9142,64.9575,28539.0
2021-04-27 10:10:00,74.99,75.0,74.93,74.97,68956.0,64.9575,64.9662,64.9055,64.9402,68956.0
2021-04-27 10:15:00,74.98,74.98,74.9,74.97,192446.0,64.9488,64.9488,64.8795,64.9402,192446.0
2021-04-27 10:20:00,74.96,74.98,74.94,74.97,113012.0,64.9315,64.9488,64.9142,64.9402,113012.0
2021-04-27 10:25:00,74.97,75.0,74.95,75.0,59107.0,64.9402,64.9662,64.9229,64.9662,59107.0
2021-04-27 10:30:00,75.01,75.02,74.99,75.0,90903.0,64.9748,64.9835,64.9575,64.9662,90903.0
2021-04-27 10:35:00,75.0,75.01,74.95,74.95,143097.0,64.9662,64.9748,64.9229,64.9229,143097.0
2021-04-27 10:40:00,74.94,74.96,74.93,74.96,86564.0,64.9142,64.9315,64.9055,64.9315,86564.0
2021-04-27 10:45:00,74.97,75.02,74.95,75.01,129758.0,64.9402,64.9835,64.9229,64.9748,129758.0
2021-04-27 10:50:00,75.01,75.04,75.0,75.02,55588.0,64.9748,65.0008,64.9662,64.9835,55588.0
2021-04-27 10:55:00,75.02,75.03,74.98,75.01,98828.0,64.9835,64.9921,64.9488,64.9748,98828.0
2021-04-27 11:00:00,75.01,75.02,74.98,74.99,91860.0,64.9748,64.9835,64.9488,64.9575,91860.0
2021-04-27 11:05:00,75.0,75.02,74.99,75.0,97394.0,64.9662,64.9835,64.9575,64.9662,97394.0
2021-04-27 11:10:00,75.01,75.05,75.0,75.03,54353.0,64.9748,65.0095,64.9662,64.9921,54353.0
2021-04-27 11:15:00,75.03,75.05,75.03,75.04,74640.0,64.9921,65.0095,64.9921,65.0008,74640.0
2021-04-27 11:20:00,75.04,75.05,75.03,75.04,141191.0,65.0008,65.0095,64.9921,65.0008,141191.0
2021-04-27 11:25:00,75.04,75.05,74.98,74.98,117063.0,65.0008,65.0095,64.9488,64.9488,117063.0
2021-04-27 11:30:00,74.99,75.04,74.98,75.03,285222.0,64.9575,65.0008,64.9488,64.9921,285222.0
2021-04-27 11:35:00,75.05,75.06,75.02,75.04,59516.0,65.0095,65.0181,64.9835,65.0008,59516.0
2021-04-27 11:40:00,75.05,75.07,75.04,75.06,41307.0,65.0095,65.0268,65.0008,65.0181,41307.0
2021-04-27 11:45:00,75.06,75.06,75.04,75.05,37758.0,65.0181,65.0181,65.0008,65.0095,37758.0
2021-04-27 11:50:00,75.04,75.09,75.04,75.08,30785.0,65.0008,65.0441,65.0008,65.0355,30785.0
2021-04-27 11:55:00,75.08,75.11,75.08,75.09,62862.0,65.0355,65.0614,65.0355,65.0441,62862.0
2021-04-27 12:00:00,75.09,75.1,75.08,75.08,8255.0,65.0441,65.0528,65.0355,65.0355,8255.0
2021-04-27 12:05:00,75.08,75.09,75.05,75.05,22976.0,65.0355,65.0441,65.0095,65.0095,22976.0
2021-04-27 12:10:00,75.06,75.07,75.04,75.06,83699.0,65.0181,65.0268,65.0008,65.0181,83699.0
2021-04-27 12:15:00,75.05,75.06,75.04,75.05,14159.0,65.0095,65.0181,65.0008,65.0095,14159.0
2021-04-27 12:20:00,75.05,75.05,75.03,75.04,63777.0,65.0095,65.0095,64.9921,65.0008,63777.0
2021-04-27 12:25:00,75.05,75.06,75.04,75.05,11694.0,65.0095,65.0181,65.0008,65.0095,11694.0
2021-04-27 12:30:00,75.05,75.06,75.04,75.06,32048.0,65.0095,65.0181,65.0008,65.0181,32048.0
2021-04-27 12:35:00,75.06,75.06,75.02,75.05,34390.0,65.0181,65.0181,64.9835,65.0095,34390.0
2021-04-27 12:40:00,75.04,75.06,75.02,75.04,118014.0,65.0008,65.0181,64.9835,65.0008,118014.0
2021-04-27 12:45:00,75.04,75.05,75.02,75.03,28771.0,65.0008,65.0095,64.9835,64.9921,28771.0
2021-04-27 12:50:00,75.03,75.03,74.98,75.0,24893.0,64.9921,64.9921,64.9488,64.9662,24893.0
2021-04-27 12:55:00,75.01,75.02,74.99,75.0,35048.0,64.9748,64.9835,64.9575,64.9662,35048.0
2021-04-27 13:00:00,75.0,75.05,74.99,75.05,50972.0,64.9662,65.0095,64.9575,65.0095,50972.0
2021-04-27 13:05:00,75.04,75.06,75.02,75.06,41572.0,65.0008,65.0181,64.9835,65.0181,41572.0
2021-04-27 13:10:00,75.06,75.08,75.04,75.06,35293.0,65.0181,65.0355,65.0008,65.0181,35293.0
2021-04-27 13:15:00,75.05,75.06,75.04,75.05,39533.0,65.0095,65.0181,65.0008,65.0095,39533.0
2021-04-27 13:20:00,75.04,75.07,75.04,75.05,21830.0,65.0008,65.0268,65.0008,65.0095,21830.0
2021-04-27 13:25:00,75.06,75.06,75.04,75.04,27964.0,65.0181,65.0181,65.0008,65.0008,27964.0
2021-04-27 13:30:00,75.04,75.06,75.03,75.04,25564.0,65.0008,65.0181,64.9921,65.0008,25564.0
2021-04-27 13:35:00,75.05,75.08,75.05,75.08,32934.0,65.0095,65.0355,65.0095,65.0355,32934.0
2021-04-27 13:40:00,75.07,75.09,75.06,75.07,12975.0,65.0268,65.0441,65.0181,65.0268,12975.0
2021-04-27 13:45:00,75.07,75.08,75.05,75.06,44305.0,65.0268,65.0355,65.0095,65.0181,44305.0
2021-04-27 13:50:00,75.06,75.08,75.05,75.06,40173.0,65.0181,65.0355,65.0095,65.0181,40173.0
2021-04-27 13:55:00,75.06,75.08,75.06,75.08,27072.0,65.0181,65.0355,65.0181,65.0355,27072.0
2021-04-27 14:00:00,75.08,75.08,75.03,75.03,69153.0,65.0355,65.0355,64.9921,64.9921,69153.0
2021-04-27 14:05:00,75.03,75.06,75.02,75.05,61198.0,64.9921,65.0181,64.9835,65.0095,61198.0
2021-04-27 14:10:00,75.05,75.05,75.03,75.03,128152.0,65.0095,65.0095,64.9921,64.9921,128152.0
2021-04-27 14:15:00,75.04,75.06,75.03,75.06,44126.0,65.0008,65.0181,64.9921,65.0181,44126.0
2021-04-27 14:20:00,75.06,75.07,75.04,75.07,181262.0,65.0181,65.0268,65.0008,65.0268,181262.0
2021-04-27 14:25:00,75.07,75.09,75.06,75.08,56519.0,65.0268,65.0441,65.0181,65.0355,56519.0
2021-04-27 14:30:00,75.09,75.11,75.08,75.11,37583.0,65.0441,65.0614,65.0355,65.0614,37583.0
2021-04-27 14:35:00,75.1,75.11,75.09,75.09,22461.0,65.0528,65.0614,65.0441,65.0441,22461.0
2021-04-27 14:40:00,75.1,75.1,75.09,75.09,23760.0,65.0528,65.0528,65.0441,65.0441,23760.0
2021-04-27 14:45:00,75.09,75.1,75.09,75.09,21653.0,65.0441,65.0528,65.0441,65.0441,21653.0
2021-04-27 14:50:00,75.09,75.1,75.07,75.08,28836.0,65.0441,65.0528,65.0268,65.0355,28836.0
2021-04-27 14:55:00,75.08,75.1,75.07,75.09,36522.0,65.0355,65.0528,65.0268,65.0441,36522.0
2021-04-27 15:00:00,75.09,75.09,75.06,75.08,51966.0,65.0441,65.0441,65.0181,65.0355,51966.0
2021-04-27 15:05:00,75.08,75.08,75.05,75.07,61814.0,65.0355,65.0355,65.0095,65.0268,61814.0
2021-04-27 15:10:00,75.06,75.11,75.06,75.11,57762.0,65.0181,65.0614,65.0181,65.0614,57762.0
2021-04-27 15:15:00,75.11,75.12,75.09,75.12,71769.0,65.0614,65.0701,65.0441,65.0701,71769.0
2021-04-27 15:20:00,75.11,75.14,75.1,75.11,58696.0,65.0614,65.0874,65.0528,65.0614,58696.0
2021-04-27 15:25:00,75.12,75.12,75.09,75.11,51121.0,65.0701,65.0701,65.0441,65.0614,51121.0
2021-04-27 15:30:00,75.11,75.12,75.09,75.11,49244.0,65.0614,65.0701,65.0441,65.0614,49244.0
2021-04-27 15:35:00,75.11,75.14,75.1,75.14,188613.0,65.0614,65.0874,65.0528,65.0874,188613.0
2021-04-27 15:40:00,75.14,75.14,75.11,75.12,89803.0,65.0874,65.0874,65.0614,65.0701,89803.0
2021-04-27 15:45:00,75.13,75.13,75.1,75.12,191003.0,65.0788,65.0788,65.0528,65.0701,191003.0
2021-04-27 15:50:00,75.11,75.13,75.1,75.11,57291.0,65.0614,65.0788,65.0528,65.0614,57291.0
2021-04-27 15:55:00,75.11,75.15,75.09,75.11,763885.0,65.0614,65.0961,65.0441,65.0614,763885.0
2021-04-28 09:30:00,75.02,75.03,75.0,75.02,89679.0,64.9835,64.9921,64.9662,64.9835,89679.0
2021-04-28 09:35:00,75.03,75.03,74.98,74.98,214388.0,64.9921,64.9921,64.9488,64.9488,214388.0
2021-04-28 09:40:00,74.98,75.05,74.98,75.04,102068.0,64.9488,65.0095,64.9488,65.0008,102068.0
2021-04-28 09:45:00,75.04,75.07,75.03,75.07,54526.0,65.0008,65.0268,64.9921,65.0268,54526.0
2021-04-28 09:50:00,75.08,75.08,75.05,75.05,174914.0,65.0355,65.0355,65.0095,65.0095,174914.0
2021-04-28 09:55:00,75.06,75.12,75.06,75.12,85141.0,65.0181,65.0701,65.0181,65.0701,85141.0
2021-04-28 10:00:00,75.13,75.16,75.12,75.14,190396.0,65.0788,65.1048,65.0701,65.0874,190396.0
2021-04-28 10:05:00,75.14,75.22,75.12,75.22,208769.0,65.0874,65.1567,65.0701,65.1567,208769.0
2021-04-28 10:10:00,75.22,75.22,75.19,75.22,198816.0,65.1567,65.1567,65.1307,65.1567,198816.0
2021-04-28 10:15:00,75.21,75.24,75.21,75.23,46599.0,65.1481,65.1741,65.1481,65.1654,46599.0
2021-04-28 10:20:00,75.23,75.27,75.23,75.25,142389.0,65.1654,65.2,65.1654,65.1827,142389.0
2021-04-28 10:25:00,75.24,75.26,75.22,75.24,57020.0,65.1741,65.1914,65.1567,65.1741,57020.0
2021-04-28 10:30:00,75.24,75.26,75.22,75.23,94171.0,65.1741,65.1914,65.1567,65.1654,94171.0
2021-04-28 10:35:00,75.22,75.22,75.19,75.2,131542.0,65.1567,65.1567,65.1307,65.1394,131542.0
2021-04-28 10:40:00,75.2,75.22,75.19,75.2,213751.0,65.1394,65.1567,65.1307,65.1394,213751.0
2021-04-28 10:45:00,75.2,75.21,75.18,75.21,164660.0,65.1394,65.1481,65.1221,65.1481,164660.0
2021-04-28 10:50:00,75.21,75.25,75.19,75.19,62405.0,65.1481,65.1827,65.1307,65.1307,62405.0
2021-04-28 10:55:00,75.19,75.2,75.16,75.18,233529.0,65.1307,65.1394,65.1048,65.1221,233529.0
2021-04-28 11:00:00,75.17,75.18,75.15,75.15,43287.0,65.1134,65.1221,65.0961,65.0961,43287.0
2021-04-28 11:05:00,75.16,75.2,75.14,75.19,67912.0,65.1048,65.1394,65.0874,65.1307,67912.0
2021-04-28 11:10:00,75.19,75.2,75.15,75.16,160604.0,65.1307,65.1394,65.0961,65.1048,160604.0
2021-04-28 11:15:00,75.16,75.21,75.15,75.2,160476.0,65.1048,65.1481,65.0961,65.1394,160476.0
2021-04-28 11:20:00,75.21,75.23,75.18,75.2,127165.0,65.1481,65.1654,65.1221,65.1394,127165.0
2021-04-28 11:25:00,75.19,75.2,75.17,75.2,102045.0,65.1307,65.1394,65.1134,65.1394,102045.0
2021-04-28 11:30:00,75.2,75.2,75.13,75.15,263235.0,65.1394,65.1394,65.0788,65.0961,263235.0
2021-04-28 11:35:00,75.15,75.18,75.14,75.17,85213.0,65.0961,65.1221,65.0874,65.1134,85213.0
2021-04-28 11:40:00,75.16,75.17,75.14,75.14,12744.0,65.1048,65.1134,65.0874,65.0874,12744.0
2021-04-28 11:45:00,75.13,75.15,75.1,75.11,70937.0,65.0788,65.0961,65.0528,65.0614,70937.0
2021-04-28 11:50:00,75.11,75.11,75.07,75.09,50356.0,65.0614,65.0614,65.0268,65.0441,50356.0
2021-04-28 11:55:00,75.08,75.11,75.08,75.09,30191.0,65.0355,65.0614,65.0355,65.0441,30191.0
2021-04-28 12:00:00,75.09,75.1,75.06,75.09,42523.0,65.0441,65.0528,65.0181,65.0441,42523.0
2021-04-28 12:05:00,75.09,75.12,75.09,75.11,14162.0,65.0441,65.0701,65.0441,65.0614,14162.0
2021-04-28 12:10:00,75.12,75.14,75.11,75.12,41803.0,65.0701,65.0874,65.0614,65.0701,41803.0
2021-04-28 12:15:00,75.12,75.13,75.11,75.12,61554.0,65.0701,65.0788,65.0614,65.0701,61554.0
2021-04-28 12:20:00,75.12,75.13,75.11,75.13,16420.0,65.0701,65.0788,65.0614,65.0788,16420.0
2021-04-28 12:25:00,75.12,75.14,75.12,75.14,14972.0,65.0701,65.0874,65.0701,65.0874,14972.0
2021-04-28 12:30:00,75.14,75.16,75.12,75.15,33517.0,65.0874,65.1048,65.0701,65.0961,33517.0
2021-04-28 12:35:00,75.15,75.16,75.13,75.14,65924.0,65.0961,65.1048,65.0788,65.0874,65924.0
2021-04-28 12:40:00,75.14,75.15,75.12,75.12,19637.0,65.0874,65.0961,65.0701,65.0701,19637.0
2021-04-28 12:45:00,75.13,75.15,75.12,75.14,20027.0,65.0788,65.0961,65.0701,65.0874,20027.0
2021-04-28 12:50:00,75.13,75.15,75.13,75.14,17875.0,65.0788,65.0961,65.0788,65.0874,17875.0
2021-04-28 12:55:00,75.14,75.14,75.13,75.14,6446.0,65.0874,65.0874,65.0788,65.0874,6446.0
2021-04-28 13:00:00,75.13,75.15,75.13,75.15,10852.0,65.0788,65.0961,65.0788,65.0961,10852.0
2021-04-28 13:05:00,75.14,75.15,75.13,75.14,8204.0,65.0874,65.0961,65.0788,65.0874,8204.0
2021-04-28 13:10:00,75.14,75.14,75.11,75.12,28589.0,65.0874,65.0874,65.0614,65.0701,28589.0
2021-04-28 13:15:00,75.12,75.13,75.11,75.12,17929.0,65.0701,65.0788,65.0614,65.0701,17929.0
2021-04-28 13:20:00,75.12,75.12,75.08,75.09,21220.0,65.0701,65.0701,65.0355,65.0441,21220.0
2021-04-28 13:25:00,75.09,75.11,75.08,75.1,23462.0,65.0441,65.0614,65.0355,65.0528,23462.0
2021-04-28 13:30:00,75.1,75.1,75.08,75.09,24024.0,65.0528,65.0528,65.0355,65.0441,24024.0
2021-04-28 13:35:00,75.09,75.1,75.07,75.07,35411.0,65.0441,65.0528,65.0268,65.0268,35411.0
2021-04-28 13:40:00,75.08,75.08,75.06,75.06,22521.0,65.0355,65.0355,65.0181,65.0181,22521.0
2021-04-28 13:45:00,75.06,75.07,75.05,75.07,128606.0,65.0181,65.0268,65.0095,65.0268,128606.0
2021-04-28 13:50:00,75.06,75.07,75.04,75.04,29140.0,65.0181,65.0268,65.0008,65.0008,29140.0
2021-04-28 13:55:00,75.04,75.06,75.02,75.02,34365.0,65.0008,65.0181,64.9835,64.9835,34365.0
2021-04-28 14:00:00,75.01,75.18,74.93,75.07,155102.0,64.9748,65.1221,64.9055,65.0268,155102.0
2021-04-28 14:05:00,75.11,75.11,75.06,75.1,45260.0,65.0614,65.0614,65.0181,65.0528,45260.0
2021-04-28 14:10:00,75.1,75.1,75.03,75.09,52144.0,65.0528,65.0528,64.9921,65.0441,52144.0
2021-04-28 14:15:00,75.09,75.16,75.09,75.16,29141.0,65.0441,65.1048,65.0441,65.1048,29141.0
2021-04-28 14:20:00,75.16,75.19,75.13,75.15,24340.0,65.1048,65.1307,65.0788,65.0961,24340.0
2021-04-28 14:25:00,75.15,75.17,75.13,75.14,47395.0,65.0961,65.1134,65.0788,65.0874,47395.0
2021-04-28 14:30:00,75.14,75.15,75.08,75.14,79634.0,65.0874,65.0961,65.0355,65.0874,79634.0
2021-04-28 14:35:00,75.14,75.36,75.14,75.33,103211.0,65.0874,65.278,65.0874,65.252,103211.0
2021-04-28 14:40:00,75.33,75.39,75.33,75.37,25859.0,65.252,65.304,65.252,65.2867,25859.0
2021-04-28 14:45:00,75.38,75.42,75.31,75.31,95764.0,65.2953,65.33,65.2347,65.2347,95764.0
2021-04-28 14:50:00,75.31,75.36,75.3,75.35,19764.0,65.2347,65.278,65.226,65.2693,19764.0
2021-04-28 14:55:00,75.34,75.35,75.29,75.33,62752.0,65.2607,65.2693,65.2174,65.252,62752.0
2021-04-28 15:00:00,75.33,75.35,75.28,75.28,35922.0,65.252,65.2693,65.2087,65.2087,35922.0
2021-04-28 15:05:00,75.28,75.31,75.23,75.31,32302.0,65.2087,65.2347,65.1654,65.2347,32302.0
2021-04-28 15:10:00,75.31,75.32,75.11,75.22,100307.0,65.2347,65.2434,65.0614,65.1567,100307.0
2021-04-28 15:15:00,75.21,75.26,75.2,75.23,97903.0,65.1481,65.1914,65.1394,65.1654,97903.0
2021-04-28 15:20:00,75.22,75.25,75.2,75.23,65661.0,65.1567,65.1827,65.1394,65.1654,65661.0
2021-04-28 15:25:00,75.22,75.27,75.22,75.26,124240.0,65.1567,65.2,65.1567,65.1914,124240.0
2021-04-28 15:30:00,75.25,75.26,75.2,75.23,39957.0,65.1827,65.1914,65.1394,65.1654,39957.0
2021-04-28 15:35:00,75.23,75.28,75.23,75.27,43270.0,65.1654,65.2087,65.1654,65.2,43270.0
2021-04-28 15:40:00,75.27,75.3,75.26,75.27,47515.0,65.2,65.226,65.1914,65.2,47515.0
2021-04-28 15:45:00,75.27,75.28,75.22,75.25,70270.0,65.2,65.2087,65.1567,65.1827,70270.0
2021-04-28 15:50:00,75.24,75.24,75.17,75.19,154604.0,65.1741,65.1741,65.1134,65.1307,154604.0
2021-04-28 15:55:00,75.18,75.28,75.18,75.28,547070.0,65.1221,65.2087,65.1221,65.2087,547070.0
2021-04-29 09:30:00,75.5,75.55,75.41,75.41,166263.0,65.3993,65.4426,65.3213,65.3213,166263.0
2021-04-29 09:35:00,75.41,75.45,75.4,75.41,53362.0,65.3213,65.356,65.3126,65.3213,53362.0
2021-04-29 09:40:00,75.41,75.42,75.37,75.39,53643.0,65.3213,65.33,65.2867,65.304,53643.0
2021-04-29 09:45:00,75.38,75.4,75.33,75.35,98836.0,65.2953,65.3126,65.252,65.2693,98836.0
2021-04-29 09:50:00,75.34,75.35,75.22,75.24,90432.0,65.2607,65.2693,65.1567,65.1741,90432.0
2021-04-29 09:55:00,75.23,75.24,75.18,75.19,74123.0,65.1654,65.1741,65.1221,65.1307,74123.0
2021-04-29 10:00:00,75.18,75.19,75.12,75.17,31550.0,65.1221,65.1307,65.0701,65.1134,31550.0
2021-04-29 10:05:00,75.16,75.23,75.14,75.2,39716.0,65.1048,65.1654,65.0874,65.1394,39716.0
2021-04-29 10:10:00,75.19,75.21,75.11,75.12,66811.0,65.1307,65.1481,65.0614,65.0701,66811.0
2021-04-29 10:15:00,75.12,75.13,75.03,75.04,141552.0,65.0701,65.0788,64.9921,65.0008,141552.0
2021-04-29 10:20:00,75.04,75.13,75.02,75.11,96655.0,65.0008,65.0788,64.9835,65.0614,96655.0
2021-04-29 10:25:00,75.11,75.11,75.06,75.1,357210.0,65.0614,65.0614,65.0181,65.0528,357210.0
2021-04-29 10:30:00,75.1,75.1,75.0,75.04,163971.0,65.0528,65.0528,64.9662,65.0008,163971.0
2021-04-29 10:35:00,75.03,75.03,74.93,74.96,159335.0,64.9921,64.9921,64.9055,64.9315,159335.0
2021-04-29 10:40:00,74.95,75.0,74.95,74.98,62818.0,64.9229,64.9662,64.9229,64.9488,62818.0
2021-04-29 10:45:00,74.98,74.98,74.87,74.89,679372.0,64.9488,64.9488,64.8536,64.8709,679372.0
2021-04-29 10:50:00,74.88,74.99,74.88,74.95,81775.0,64.8622,64.9575,64.8622,64.9229,81775.0
2021-04-29 10:55:00,74.94,75.01,74.92,74.99,66154.0,64.9142,64.9748,64.8969,64.9575,66154.0
2021-04-29 11:00:00,75.0,75.05,74.96,75.04,61187.0,64.9662,65.0095,64.9315,65.0008,61187.0
2021-04-29 11:05:00,75.05,75.12,75.05,75.11,107068.0,65.0095,65.0701,65.0095,65.0614,107068.0
2021-04-29 11:10:00,75.11,75.14,75.09,75.13,75759.0,65.0614,65.0874,65.0441,65.0788,75759.0
2021-04-29 11:15:00,75.13,75.13,75.05,75.07,74491.0,65.0788,65.0788,65.0095,65.0268,74491.0
2021-04-29 11:20:00,75.07,75.08,75.05,75.07,42573.0,65.0268,65.0355,65.0095,65.0268,42573.0
2021-04-29 11:25:00,75.07,75.1,75.05,75.06,204418.0,65.0268,65.0528,65.0095,65.0181,204418.0
2021-04-29 11:30:00,75.07,75.08,74.99,75.04,271478.0,65.0268,65.0355,64.9575,65.0008,271478.0
2021-04-29 11:35:00,75.05,75.05,75.01,75.01,64784.0,65.0095,65.0095,64.9748,64.9748,64784.0
2021-04-29 11:40:00,75.02,75.05,74.99,75.0,45988.0,64.9835,65.0095,64.9575,64.9662,45988.0
2021-04-29 11:45:00,75.01,75.07,75.0,75.05,30407.0,64.9748,65.0268,64.9662,65.0095,30407.0
2021-04-29 11:50:00,75.04,75.07,75.02,75.03,34907.0,65.0008,65.0268,64.9835,64.9921,34907.0
2021-04-29 11:55:00,75.02,75.03,74.96,74.98,140756.0,64.9835,64.9921,64.9315,64.9488,140756.0
2021-04-29 12:00:00,74.96,74.98,74.91,74.92,126241.0,64.9315,64.9488,64.8882,64.8969,126241.0
2021-04-29 12:05:00,74.92,74.92,74.82,74.85,287515.0,64.8969,64.8969,64.8102,64.8362,287515.0
2021-04-29 12:10:00,74.84,74.89,74.83,74.88,55992.0,64.8276,64.8709,64.8189,64.8622,55992.0
2021-04-29 12:15:00,74.9,74.92,74.84,74.92,81501.0,64.8795,64.8969,64.8276,64.8969,81501.0
2021-04-29 12:20:00,74.92,74.93,74.87,74.87,64252.0,64.8969,64.9055,64.8536,64.8536,64252.0
2021-04-29 12:25:00,74.87,74.89,74.81,74.87,66985.0,64.8536,64.8709,64.8016,64.8536,66985.0
2021-04-29 12:30:00,74.85,74.93,74.83,74.92,53640.0,64.8362,64.9055,64.8189,64.8969,53640.0
2021-04-29 12:35:00,74.92,74.95,74.91,74.95,65305.0,64.8969,64.9229,64.8882,64.9229,65305.0
2021-04-29 12:40:00,74.95,74.98,74.94,74.98,35143.0,64.9229,64.9488,64.9142,64.9488,35143.0
2021-04-29 12:45:00,74.98,75.02,74.97,75.01,19097.0,64.9488,64.9835,64.9402,64.9748,19097.0
2021-04-29 12:50:00,75.01,75.04,75.01,75.04,13314.0,64.9748,65.0008,64.9748,65.0008,13314.0
2021-04-29 12:55:00,75.03,75.04,75.0,75.01,49252.0,64.9921,65.0008,64.9662,64.9748,49252.0
2021-04-29 13:00:00,75.02,75.02,74.96,74.97,13577.0,64.9835,64.9835,64.9315,64.9402,13577.0
2021-04-29 13:05:00,74.96,75.02,74.96,75.0,58879.0,64.9315,64.9835,64.9315,64.9662,58879.0
2021-04-29 13:10:00,75.0,75.04,74.99,75.02,85908.0,64.9662,65.0008,64.9575,64.9835,85908.0
2021-04-29 13:15:00,75.03,75.06,75.02,75.05,39440.0,64.9921,65.0181,64.9835,65.0095,39440.0
2021-04-29 13:20:00,75.05,75.06,75.03,75.06,35767.0,65.0095,65.0181,64.9921,65.0181,35767.0
2021-04-29 13:25:00,75.06,75.07,75.02,75.06,139314.0,65.0181,65.0268,64.9835,65.0181,139314.0
2021-04-29 13:30:00,75.06,75.07,75.03,75.04,43398.0,65.0181,65.0268,64.9921,65.0008,43398.0
2021-04-29 13:35:00,75.04,75.06,75.0,75.01,58127.0,65.0008,65.0181,64.9662,64.9748,58127.0
2021-04-29 13:40:00,75.0,75.04,75.0,75.04,15629.0,64.9662,65.0008,64.9662,65.0008,15629.0
2021-04-29 13:45:00,75.05,75.06,75.03,75.03,19153.0,65.0095,65.0181,64.9921,64.9921,19153.0
2021-04-29 13:50:00,75.03,75.05,75.03,75.05,16443.0,64.9921,65.0095,64.9921,65.0095,16443.0
2021-04-29 13:55:00,75.05,75.05,75.01,75.03,105427.0,65.0095,65.0095,64.9748,64.9921,105427.0
2021-04-29 14:00:00,75.03,75.05,75.02,75.03,70564.0,64.9921,65.0095,64.9835,64.9921,70564.0
2021-04-29 14:05:00,75.03,75.06,75.02,75.04,53627.0,64.9921,65.0181,64.9835,65.0008,53627.0
2021-04-29 14:10:00,75.05,75.07,75.03,75.06,56516.0,65.0095,65.0268,64.9921,65.0181,56516.0
2021-04-29 14:15:00,75.07,75.1,75.06,75.09,65651.0,65.0268,65.0528,65.0181,65.0441,65651.0
2021-04-29 14:20:00,75.09,75.12,75.09,75.1,33735.0,65.0441,65.0701,65.0441,65.0528,33735.0
2021-04-29 14:25:00,75.11,75.13,75.1,75.12,50631.0,65.0614,65.0788,65.0528,65.0701,50631.0
2021-04-29 14:30:00,75.13,75.19,75.13,75.18,61544.0,65.0788,65.1307,65.0788,65.1221,61544.0
2021-04-29 14:35:00,75.18,75.2,75.17,75.19,13647.0,65.1221,65.1394,65.1134,65.1307,13647.0
2021-04-29 14:40:00,75.19,75.24,75.18,75.24,40014.0,65.1307,65.1741,65.1221,65.1741,40014.0
2021-04-29 14:45:00,75.24,75.28,75.23,75.24,183454.0,65.1741,65.2087,65.1654,65.1741,183454.0
2021-04-29 14:50:00,75.25,75.26,75.22,75.25,18423.0,65.1827,65.1914,65.1567,65.1827,18423.0
2021-04-29 14:55:00,75.25,75.26,75.22,75.26,26742.0,65.1827,65.1914,65.1567,65.1914,26742.0
2021-04-29 15:00:00,75.26,75.29,75.26,75.26,44850.0,65.1914,65.2174,65.1914,65.1914,44850.0
2021-04-29 15:05:00,75.26,75.28,75.25,75.26,92573.0,65.1914,65.2087,65.1827,65.1914,92573.0
2021-04-29 15:10:00,75.26,75.28,75.26,75.27,18373.0,65.1914,65.2087,65.1914,65.2,18373.0
2021-04-29 15:15:00,75.26,75.27,75.21,75.22,84177.0,65.1914,65.2,65.1481,65.1567,84177.0
2021-04-29 15:20:00,75.22,75.24,75.19,75.2,129031.0,65.1567,65.1741,65.1307,65.1394,129031.0
2021-04-29 15:25:00,75.2,75.22,75.18,75.19,55157.0,65.1394,65.1567,65.1221,65.1307,55157.0
2021-04-29 15:30:00,75.19,75.23,75.19,75.22,53735.0,65.1307,65.1654,65.1307,65.1567,53735.0
2021-04-29 15:35:00,75.22,75.22,75.2,75.21,67694.0,65.1567,65.1567,65.1394,65.1481,67694.0
2021-04-29 15:40:00,75.2,75.24,75.2,75.23,94244.0,65.1394,65.1741,65.1394,65.1654,94244.0
2021-04-29 15:45:00,75.23,75.28,75.23,75.27,116988.0,65.1654,65.2087,65.1654,65.2,116988.0
2021-04-29 15:50:00,75.26,75.28,75.24,75.27,265646.0,65.1914,65.2087,65.1741,65.2,265646.0
2021-04-29 15:55:00,75.26,75.3,75.22,75.29,307553.0,65.1914,65.226,65.1567,65.2174,307553.0
2021-04-30 09:30:00,74.85,74.89,74.79,74.89,119540.0,64.8362,64.8709,64.7843,64.8709,119540.0
2021-04-30 09:35:00,74.89,74.89,74.86,74.88,142562.0,64.8709,64.8709,64.8449,64.8622,142562.0
2021-04-30 09:40:00,74.89,74.9,74.86,74.88,53754.0,64.8709,64.8795,64.8449,64.8622,53754.0
2021-04-30 09:45:00,74.87,74.94,74.87,74.91,60760.0,64.8536,64.9142,64.8536,64.8882,60760.0
2021-04-30 09:50:00,74.9,74.92,74.87,74.89,263883.0,64.8795,64.8969,64.8536,64.8709,263883.0
2021-04-30 09:55:00,74.89,74.94,74.89,74.94,86554.0,64.8709,64.9142,64.8709,64.9142,86554.0
2021-04-30 10:00:00,74.94,74.96,74.92,74.92,109618.0,64.9142,64.9315,64.8969,64.8969,109618.0
2021-04-30 10:05:00,74.92,74.92,74.84,74.87,58482.0,64.8969,64.8969,64.8276,64.8536,58482.0
2021-04-30 10:10:00,74.87,74.88,74.77,74.78,40896.0,64.8536,64.8622,64.7669,64.7756,40896.0
2021-04-30 10:15:00,74.78,74.8,74.76,74.78,67806.0,64.7756,64.7929,64.7583,64.7756,67806.0
2021-04-30 10:20:00,74.79,74.82,74.76,74.81,45964.0,64.7843,64.8102,64.7583,64.8016,45964.0
2021-04-30 10:25:00,74.81,74.9,74.8,74.89,28849.0,64.8016,64.8795,64.7929,64.8709,28849.0
2021-04-30 10:30:00,74.88,74.9,74.84,74.85,107390.0,64.8622,64.8795,64.8276,64.8362,107390.0
2021-04-30 10:35:00,74.86,74.87,74.75,74.8,141682.0,64.8449,64.8536,64.7496,64.7929,141682.0
2021-04-30 10:40:00,74.8,74.8,74.75,74.79,135889.0,64.7929,64.7929,64.7496,64.7843,135889.0
2021-04-30 10:45:00,74.78,74.8,74.74,74.75,63697.0,64.7756,64.7929,64.7409,64.7496,63697.0
2021-04-30 10:50:00,74.74,74.74,74.64,74.66,135431.0,64.7409,64.7409,64.6543,64.6716,135431.0
2021-04-30 10:55:00,74.65,74.67,74.6,74.61,80756.0,64.663,64.6803,64.6197,64.6283,80756.0
2021-04-30 11:00:00,74.61,74.61,74.52,74.54,97930.0,64.6283,64.6283,64.5504,64.5677,97930.0
2021-04-30 11:05:00,74.54,74.55,74.47,74.48,87739.0,64.5677,64.5764,64.5071,64.5157,87739.0
2021-04-30 11:10:00,74.47,74.51,74.45,74.48,72725.0,64.5071,64.5417,64.4897,64.5157,72725.0
2021-04-30 11:15:00,74.48,74.48,74.4,74.41,44556.0,64.5157,64.5157,64.4464,64.4551,44556.0
2021-04-30 11:20:00,74.4,74.48,74.38,74.45,92202.0,64.4464,64.5157,64.4291,64.4897,92202.0
2021-04-30 11:25:00,74.45,74.46,74.36,74.38,541529.0,64.4897,64.4984,64.4118,64.4291,541529.0
2021-04-30 11:30:00,74.38,74.42,74.33,74.39,358618.0,64.4291,64.4638,64.3858,64.4378,358618.0
2021-04-30 11:35:00,74.39,74.43,74.37,74.41,62236.0,64.4378,64.4724,64.4204,64.4551,62236.0
2021-04-30 11:40:00,74.4,74.43,74.39,74.41,91213.0,64.4464,64.4724,64.4378,64.4551,91213.0
2021-04-30 11:45:00,74.41,74.47,74.39,74.47,91891.0,64.4551,64.5071,64.4378,64.5071,91891.0
2021-04-30 11:50:00,74.45,74.46,74.41,74.44,134100.0,64.4897,64.4984,64.4551,64.4811,134100.0
2021-04-30 11:55:00,74.46,74.5,74.45,74.45,49454.0,64.4984,64.5331,64.4897,64.4897,49454.0
2021-04-30 12:00:00,74.45,74.46,74.4,74.41,67475.0,64.4897,64.4984,64.4464,64.4551,67475.0
2021-04-30 12:05:00,74.42,74.47,74.42,74.44,30034.0,64.4638,64.5071,64.4638,64.4811,30034.0
2021-04-30 12:10:00,74.45,74.48,74.45,74.46,42875.0,64.4897,64.5157,64.4897,64.4984,42875.0
2021-04-30 12:15:00,74.45,74.47,74.42,74.45,56517.0,64.4897,64.5071,64.4638,64.4897,56517.0
2021-04-30 12:20:00,74.45,74.49,74.44,74.45,75497.0,64.4897,64.5244,64.4811,64.4897,75497.0
2021-04-30 12:25:00,74.44,74.46,74.43,74.46,70719.0,64.4811,64.4984,64.4724,64.4984,70719.0
2021-04-30 12:30:00,74.46,74.46,74.42,74.43,30143.0,64.4984,64.4984,64.4638,64.4724,30143.0
2021-04-30 12:35:00,74.44,74.45,74.41,74.44,33879.0,64.4811,64.4897,64.4551,64.4811,33879.0
2021-04-30 12:40:00,74.45,74.45,74.42,74.43,50369.0,64.4897,64.4897,64.4638,64.4724,50369.0
2021-04-30 12:45:00,74.43,74.43,74.4,74.42,34033.0,64.4724,64.4724,64.4464,64.4638,34033.0
2021-04-30 12:50:00,74.44,74.45,74.4,74.4,20683.0,64.4811,64.4897,64.4464,64.4464,20683.0
2021-04-30 12:55:00,74.4,74.4,74.36,74.4,51352.0,64.4464,64.4464,64.4118,64.4464,51352.0
2021-04-30 13:00:00,74.4,74.41,74.39,74.4,27606.0,64.4464,64.4551,64.4378,64.4464,27606.0
2021-04-30 13:05:00,74.41,74.44,74.39,74.44,43144.0,64.4551,64.4811,64.4378,64.4811,43144.0
2021-04-30 13:10:00,74.43,74.44,74.38,74.39,111877.0,64.4724,64.4811,64.4291,64.4378,111877.0
2021-04-30 13:15:00,74.39,74.41,74.38,74.4,44579.0,64.4378,64.4551,64.4291,64.4464,44579.0
2021-04-30 13:20:00,74.4,74.41,74.39,74.41,15485.0,64.4464,64.4551,64.4378,64.4551,15485.0
2021-04-30 13:25:00,74.41,74.41,74.39,74.41,75733.0,64.4551,64.4551,64.4378,64.4551,75733.0
2021-04-30 13:30:00,74.42,74.44,74.4,74.42,43493.0,64.4638,64.4811,64.4464,64.4638,43493.0
2021-04-30 13:35:00,74.42,74.43,74.4,74.42,83601.0,64.4638,64.4724,64.4464,64.4638,83601.0
2021-04-30 13:40:00,74.42,74.42,74.37,74.38,62165.0,64.4638,64.4638,64.4204,64.4291,62165.0
2021-04-30 13:45:00,74.38,74.38,74.31,74.33,75389.0,64.4291,64.4291,64.3685,64.3858,75389.0
2021-04-30 13:50:00,74.32,74.32,74.23,74.23,73314.0,64.3771,64.3771,64.2992,64.2992,73314.0
2021-04-30 13:55:00,74.22,74.23,74.19,74.22,97270.0,64.2905,64.2992,64.2645,64.2905,97270.0
2021-04-30 14:00:00,74.22,74.25,74.18,74.19,86371.0,64.2905,64.3165,64.2559,64.2645,86371.0
2021-04-30 14:05:00,74.2,74.24,74.2,74.24,64490.0,64.2732,64.3078,64.2732,64.3078,64490.0
2021-04-30 14:10:00,74.23,74.27,74.22,74.27,60229.0,64.2992,64.3338,64.2905,64.3338,60229.0
2021-04-30 14:15:00,74.27,74.3,74.25,74.29,28459.0,64.3338,64.3598,64.3165,64.3511,28459.0
2021-04-30 14:20:00,74.29,74.3,74.26,74.27,150416.0,64.3511,64.3598,64.3252,64.3338,150416.0
2021-04-30 14:25:00,74.27,74.3,74.25,74.29,48021.0,64.3338,64.3598,64.3165,64.3511,48021.0
2021-04-30 14:30:00,74.29,74.3,74.27,74.29,86832.0,64.3511,64.3598,64.3338,64.3511,86832.0
2021-04-30 14:35:00,74.29,74.29,74.27,74.27,25049.0,64.3511,64.3511,64.3338,64.3338,25049.0
2021-04-30 14:40:00,74.27,74.31,74.26,74.31,237229.0,64.3338,64.3685,64.3252,64.3685,237229.0
2021-04-30 14:45:00,74.31,74.31,74.26,74.27,34657.0,64.3685,64.3685,64.3252,64.3338,34657.0
2021-04-30 14:50:00,74.27,74.28,74.24,74.26,27449.0,64.3338,64.3425,64.3078,64.3252,27449.0
2021-04-30 14:55:00,74.27,74.27,74.21,74.22,59718.0,64.3338,64.3338,64.2819,64.2905,59718.0
2021-04-30 15:00:00,74.22,74.26,74.18,74.2,53111.0,64.2905,64.3252,64.2559,64.2732,53111.0
2021-04-30 15:05:00,74.2,74.21,74.15,74.15,123231.0,64.2732,64.2819,64.2299,64.2299,123231.0
2021-04-30 15:10:00,74.15,74.18,74.12,74.13,94642.0,64.2299,64.2559,64.2039,64.2126,94642.0
2021-04-30 15:15:00,74.13,74.13,74.1,74.13,107935.0,64.2126,64.2126,64.1866,64.2126,107935.0
2021-04-30 15:20:00,74.13,74.2,74.13,74.19,147146.0,64.2126,64.2732,64.2126,64.2645,147146.0
2021-04-30 15:25:00,74.19,74.22,74.19,74.21,150438.0,64.2645,64.2905,64.2645,64.2819,150438.0
2021-04-30 15:30:00,74.21,74.23,74.17,74.19,99920.0,64.2819,64.2992,64.2472,64.2645,99920.0
2021-04-30 15:35:00,74.19,74.23,74.18,74.2,106654.0,64.2645,64.2992,64.2559,64.2732,106654.0
2021-04-30 15:40:00,74.2,74.2,74.13,74.13,48278.0,64.2732,64.2732,64.2126,64.2126,48278.0
2021-04-30 15:45:00,74.13,74.2,74.08,74.2,439204.0,64.2126,64.2732,64.1692,64.2732,439204.0
2021-04-30 15:50:00,74.19,74.2,74.16,74.17,97264.0,64.2645,64.2732,64.2385,64.2472,97264.0
2021-04-30 15:55:00,74.17,74.33,74.17,74.33,942977.0,64.2472,64.3858,64.2472,64.3858,942977.0
2021-05-03 09:30:00,74.86,74.95,74.78,74.8,245056.0,64.8449,64.9229,64.7756,64.7929,245056.0
2021-05-03 09:35:00,74.8,74.84,74.8,74.82,192398.0,64.7929,64.8276,64.7929,64.8102,192398.0
2021-05-03 09:40:00,74.82,74.88,74.81,74.85,73207.0,64.8102,64.8622,64.8016,64.8362,73207.0
2021-05-03 09:45:00,74.85,74.91,74.82,74.91,49759.0,64.8362,64.8882,64.8102,64.8882,49759.0
2021-05-03 09:50:00,74.91,74.96,74.88,74.95,332728.0,64.8882,64.9315,64.8622,64.9229,332728.0
2021-05-03 09:55:00,74.94,74.98,74.91,74.94,192677.0,64.9142,64.9488,64.8882,64.9142,192677.0
2021-05-03 10:00:00,74.92,74.95,74.89,74.95,286552.0,64.8969,64.9229,64.8709,64.9229,286552.0
2021-05-03 10:05:00,74.94,75.03,74.93,74.99,60988.0,64.9142,64.9921,64.9055,64.9575,60988.0
2021-05-03 10:10:00,74.99,75.01,74.97,75.01,200443.0,64.9575,64.9748,64.9402,64.9748,200443.0
2021-05-03 10:15:00,75.01,75.06,75.0,75.02,85496.0,64.9748,65.0181,64.9662,64.9835,85496.0
2021-05-03 10:20:00,75.03,75.05,74.97,74.98,67312.0,64.9921,65.0095,64.9402,64.9488,67312.0
2021-05-03 10:25:00,74.97,75.01,74.96,74.98,110684.0,64.9402,64.9748,64.9315,64.9488,110684.0
2021-05-03 10:30:00,74.98,75.06,74.98,75.05,44322.0,64.9488,65.0181,64.9488,65.0095,44322.0
2021-05-03 10:35:00,75.06,75.09,75.01,75.01,86583.0,65.0181,65.0441,64.9748,64.9748,86583.0
2021-05-03 10:40:00,75.02,75.07,75.01,75.03,69331.0,64.9835,65.0268,64.9748,64.9921,69331.0
2021-05-03 10:45:00,75.03,75.08,75.02,75.06,67608.0,64.9921,65.0355,64.9835,65.0181,67608.0
2021-05-03 10:50:00,75.06,75.09,74.98,75.0,3219361.0,65.0181,65.0441,64.9488,64.9662,3219361.0
2021-05-03 10:55:00,75.0,75.03,74.99,75.01,103146.0,64.9662,64.9921,64.9575,64.9748,103146.0
2021-05-03 11:00:00,75.01,75.03,74.98,74.99,113843.0,64.9748,64.9921,64.9488,64.9575,113843.0
2021-05-03 11:05:00,75.0,75.03,74.98,75.03,97864.0,64.9662,64.9921,64.9488,64.9921,97864.0
2021-05-03 11:10:00,75.03,75.04,74.95,74.98,72205.0,64.9921,65.0008,64.9229,64.9488,72205.0
2021-05-03 11:15:00,74.97,75.01,74.97,75.01,51366.0,64.9402,64.9748,64.9402,64.9748,51366.0
2021-05-03 11:20:00,75.0,75.02,74.98,75.0,62829.0,64.9662,64.9835,64.9488,64.9662,62829.0
2021-05-03 11:25:00,75.0,75.01,74.95,74.97,120643.0,64.9662,64.9748,64.9229,64.9402,120643.0
2021-05-03 11:30:00,74.96,75.03,74.95,75.02,125195.0,64.9315,64.9921,64.9229,64.9835,125195.0
2021-05-03 11:35:00,75.02,75.07,75.02,75.05,142197.0,64.9835,65.0268,64.9835,65.0095,142197.0
2021-05-03 11:40:00,75.05,75.07,75.03,75.07,121408.0,65.0095,65.0268,64.9921,65.0268,121408.0
2021-05-03 11:45:00,75.07,75.07,75.04,75.05,66778.0,65.0268,65.0268,65.0008,65.0095,66778.0
2021-05-03 11:50:00,75.06,75.06,75.02,75.02,33580.0,65.0181,65.0181,64.9835,64.9835,33580.0
2021-05-03 11:55:00,75.03,75.07,75.02,75.06,42574.0,64.9921,65.0268,64.9835,65.0181,42574.0
2021-05-03 12:00:00,75.06,75.06,75.03,75.05,68582.0,65.0181,65.0181,64.9921,65.0095,68582.0
2021-05-03 12:05:00,75.05,75.05,75.03,75.03,19800.0,65.0095,65.0095,64.9921,64.9921,19800.0
2021-05-03 12:10:00,75.03,75.04,75.02,75.03,83302.0,64.9921,65.0008,64.9835,64.9921,83302.0
2021-05-03 12:15:00,75.03,75.06,75.03,75.05,19315.0,64.9921,65.0181,64.9921,65.0095,19315.0
2021-05-03 12:20:00,75.04,75.07,75.03,75.07,32049.0,65.0008,65.0268,64.9921,65.0268,32049.0
2021-05-03 12:25:00,75.06,75.07,75.05,75.06,73551.0,65.0181,65.0268,65.0095,65.0181,73551.0
2021-05-03 12:30:00,75.06,75.07,75.02,75.07,57952.0,65.0181,65.0268,64.9835,65.0268,57952.0
2021-05-03 12:35:00,75.06,75.08,75.05,75.08,24986.0,65.0181,65.0355,65.0095,65.0355,24986.0
2021-05-03 12:40:00,75.08,75.09,75.07,75.07,16407.0,65.0355,65.0441,65.0268,65.0268,16407.0
2021-05-03 12:45:00,75.08,75.09,75.06,75.08,19635.0,65.0355,65.0441,65.0181,65.0355,19635.0
2021-05-03 12:50:00,75.08,75.1,75.07,75.1,116804.0,65.0355,65.0528,65.0268,65.0528,116804.0
2021-05-03 12:55:00,75.09,75.1,75.05,75.06,102812.0,65.0441,65.0528,65.0095,65.0181,102812.0
2021-05-03 13:00:00,75.07,75.08,75.06,75.08,11324.0,65.0268,65.0355,65.0181,65.0355,11324.0
2021-05-03 13:05:00,75.08,75.1,75.08,75.09,91931.0,65.0355,65.0528,65.0355,65.0441,91931.0
2021-05-03 13:10:00,75.09,75.11,75.08,75.11,15649.0,65.0441,65.0614,65.0355,65.0614,15649.0
2021-05-03 13:15:00,75.1,75.12,75.09,75.11,39477.0,65.0528,65.0701,65.0441,65.0614,39477.0
2021-05-03 13:20:00,75.12,75.12,75.09,75.09,25231.0,65.0701,65.0701,65.0441,65.0441,25231.0
2021-05-03 13:25:00,75.07,75.09,75.06,75.07,110000.0,65.0268,65.0441,65.0181,65.0268,110000.0
2021-05-03 13:30:00,75.07,75.09,75.06,75.09,28251.0,65.0268,65.0441,65.0181,65.0441,28251.0
2021-05-03 13:35:00,75.09,75.1,75.07,75.09,23990.0,65.0441,65.0528,65.0268,65.0441,23990.0
2021-05-03 13:40:00,75.08,75.11,75.08,75.09,32559.0,65.0355,65.0614,65.0355,65.0441,32559.0
2021-05-03 13:45:00,75.09,75.12,75.09,75.1,17368.0,65.0441,65.0701,65.0441,65.0528,17368.0
2021-05-03 13:50:00,75.09,75.1,75.08,75.09,76075.0,65.0441,65.0528,65.0355,65.0441,76075.0
2021-05-03 13:55:00,75.09,75.1,75.08,75.09,29836.0,65.0441,65.0528,65.0355,65.0441,29836.0
2021-05-03 14:00:00,75.09,75.1,75.09,75.1,70224.0,65.0441,65.0528,65.0441,65.0528,70224.0
2021-05-03 14:05:00,75.1,75.11,75.09,75.11,82882.0,65.0528,65.0614,65.0441,65.0614,82882.0
2021-05-03 14:10:00,75.11,75.13,75.1,75.13,58998.0,65.0614,65.0788,65.0528,65.0788,58998.0
2021-05-03 14:15:00,75.13,75.14,75.11,75.14,39379.0,65.0788,65.0874,65.0614,65.0874,39379.0
2021-05-03 14:20:00,75.13,75.15,75.13,75.14,72973.0,65.0788,65.0961,65.0788,65.0874,72973.0
2021-05-03 14:25:00,75.15,75.17,75.14,75.17,29353.0,65.0961,65.1134,65.0874,65.1134,29353.0
2021-05-03 14:30:00,75.17,75.18,75.16,75.17,80397.0,65.1134,65.1221,65.1048,65.1134,80397.0
2021-05-03 14:35:00,75.17,75.17,75.15,75.16,75637.0,65.1134,65.1134,65.0961,65.1048,75637.0
2021-05-03 14:40:00,75.15,75.18,75.15,75.17,60620.0,65.0961,65.1221,65.0961,65.1134,60620.0
2021-05-03 14:45:00,75.17,75.2,75.17,75.19,57401.0,65.1134,65.1394,65.1134,65.1307,57401.0
2021-05-03 14:50:00,75.2,75.24,75.19,75.23,163473.0,65.1394,65.1741,65.1307,65.1654,163473.0
2021-05-03 14:55:00,75.24,75.24,75.21,75.23,23172.0,65.1741,65.1741,65.1481,65.1654,23172.0
2021-05-03 15:00:00,75.23,75.24,75.21,75.21,43773.0,65.1654,65.1741,65.1481,65.1481,43773.0
2021-05-03 15:05:00,75.21,75.21,75.17,75.2,54169.0,65.1481,65.1481,65.1134,65.1394,54169.0
2021-05-03 15:10:00,75.2,75.2,75.18,75.19,39987.0,65.1394,65.1394,65.1221,65.1307,39987.0
2021-05-03 15:15:00,75.19,75.19,75.14,75.16,65954.0,65.1307,65.1307,65.0874,65.1048,65954.0
2021-05-03 15:20:00,75.16,75.17,75.15,75.17,59947.0,65.1048,65.1134,65.0961,65.1134,59947.0
2021-05-03 15:25:00,75.17,75.17,75.15,75.16,54216.0,65.1134,65.1134,65.0961,65.1048,54216.0
2021-05-03 15:30:00,75.15,75.16,75.13,75.15,141345.0,65.0961,65.1048,65.0788,65.0961,141345.0
2021-05-03 15:35:00,75.15,75.16,75.13,75.14,63688.0,65.0961,65.1048,65.0788,65.0874,63688.0
2021-05-03 15:40:00,75.13,75.17,75.13,75.16,88791.0,65.0788,65.1134,65.0788,65.1048,88791.0
2021-05-03 15:45:00,75.16,75.18,75.15,75.17,147975.0,65.1048,65.1221,65.0961,65.1134,147975.0
2021-05-03 15:50:00,75.18,75.18,75.12,75.14,269140.0,65.1221,65.1221,65.0701,65.0874,269140.0
2021-05-03 15:55:00,75.14,75.21,75.12,75.21,250631.0,65.0874,65.1481,65.0701,65.1481,250631.0
2021-05-04 09:30:00,74.37,74.5,74.35,74.5,146792.0,64.4204,64.5331,64.4031,64.5331,146792.0
2021-05-04 09:35:00,74.49,74.53,74.48,74.51,111059.0,64.5244,64.559,64.5157,64.5417,111059.0
2021-05-04 09:40:00,74.5,74.5,74.36,74.36,51784.0,64.5331,64.5331,64.4118,64.4118,51784.0
2021-05-04 09:45:00,74.36,74.36,74.2,74.21,183587.0,64.4118,64.4118,64.2732,64.2819,183587.0
2021-05-04 09:50:00,74.21,74.21,74.12,74.16,190738.0,64.2819,64.2819,64.2039,64.2385,190738.0
2021-05-04 09:55:00,74.15,74.15,74.07,74.1,244778.0,64.2299,64.2299,64.1606,64.1866,244778.0
2021-05-04 10:00:00,74.08,74.08,73.98,74.02,174527.0,64.1692,64.1692,64.0826,64.1173,174527.0
2021-05-04 10:05:00,74.0,74.12,73.98,74.08,54537.0,64.0999,64.2039,64.0826,64.1692,54537.0
2021-05-04 10:10:00,74.07,74.07,73.94,73.99,166447.0,64.1606,64.1606,64.048,64.0913,166447.0
2021-05-04 10:15:00,73.99,74.15,73.9,74.15,196305.0,64.0913,64.2299,64.0133,64.2299,196305.0
2021-05-04 10:20:00,74.13,74.14,74.08,74.09,112688.0,64.2126,64.2212,64.1692,64.1779,112688.0
2021-05-04 10:25:00,74.09,74.17,74.07,74.11,108533.0,64.1779,64.2472,64.1606,64.1952,108533.0
2021-05-04 10:30:00,74.1,74.1,73.98,73.98,106830.0,64.1866,64.1866,64.0826,64.0826,106830.0
2021-05-04 10:35:00,73.99,74.12,73.97,74.12,159964.0,64.0913,64.2039,64.074,64.2039,159964.0
2021-05-04 10:40:00,74.12,74.14,74.06,74.07,91517.0,64.2039,64.2212,64.1519,64.1606,91517.0
2021-05-04 10:45:00,74.06,74.08,73.95,73.99,157224.0,64.1519,64.1692,64.0566,64.0913,157224.0
2021-05-04 10:50:00,73.98,73.98,73.91,73.97,126672.0,64.0826,64.0826,64.022,64.074,126672.0
2021-05-04 10:55:00,73.97,74.01,73.94,73.96,87026.0,64.074,64.1086,64.048,64.0653,87026.0
2021-05-04 11:00:00,73.95,74.03,73.91,73.99,132978.0,64.0566,64.1259,64.022,64.0913,132978.0
2021-05-04 11:05:00,74.01,74.03,73.91,74.02,141507.0,64.1086,64.1259,64.022,64.1173,141507.0
2021-05-04 11:10:00,74.01,74.01,73.71,73.73,239987.0,64.1086,64.1086,63.8487,63.8661,239987.0
2021-05-04 11:15:00,73.74,73.82,73.69,73.8,121056.0,63.8747,63.944,63.8314,63.9267,121056.0
2021-05-04 11:20:00,73.79,73.8,73.73,73.75,176855.0,63.918,63.9267,63.8661,63.8834,176855.0
2021-05-04 11:25:00,73.75,73.78,73.71,73.77,439559.0,63.8834,63.9094,63.8487,63.9007,439559.0
2021-05-04 11:30:00,73.77,73.86,73.76,73.81,219119.0,63.9007,63.9787,63.8921,63.9354,219119.0
2021-05-04 11:35:00,73.81,73.84,73.78,73.84,63437.0,63.9354,63.9614,63.9094,63.9614,63437.0
2021-05-04 11:40:00,73.83,73.83,73.77,73.8,59843.0,63.9527,63.9527,63.9007,63.9267,59843.0
2021-05-04 11:45:00,73.8,73.82,73.69,73.74,45547.0,63.9267,63.944,63.8314,63.8747,45547.0
2021-05-04 11:50:00,73.73,73.74,73.69,73.72,91078.0,63.8661,63.8747,63.8314,63.8574,91078.0
2021-05-04 11:55:00,73.72,73.73,73.66,73.71,94716.0,63.8574,63.8661,63.8054,63.8487,94716.0
2021-05-04 12:00:00,73.7,73.83,73.7,73.81,95887.0,63.8401,63.9527,63.8401,63.9354,95887.0
2021-05-04 12:05:00,73.81,73.86,73.78,73.86,35948.0,63.9354,63.9787,63.9094,63.9787,35948.0
2021-05-04 12:10:00,73.87,73.95,73.87,73.92,41049.0,63.9873,64.0566,63.9873,64.0306,41049.0
2021-05-04 12:15:00,73.91,73.92,73.87,73.92,24167.0,64.022,64.0306,63.9873,64.0306,24167.0
2021-05-04 12:20:00,73.92,73.93,73.85,73.86,169633.0,64.0306,64.0393,63.97,63.9787,169633.0
2021-05-04 12:25:00,73.86,73.92,73.85,73.86,60169.0,63.9787,64.0306,63.97,63.9787,60169.0
2021-05-04 12:30:00,73.87,73.88,73.8,73.81,32615.0,63.9873,63.996,63.9267,63.9354,32615.0
2021-05-04 12:35:00,73.84,73.87,73.82,73.86,24031.0,63.9614,63.9873,63.944,63.9787,24031.0
2021-05-04 12:40:00,73.85,73.85,73.81,73.83,23190.0,63.97,63.97,63.9354,63.9527,23190.0
2021-05-04 12:45:00,73.83,73.86,73.81,73.85,62016.0,63.9527,63.9787,63.9354,63.97,62016.0
2021-05-04 12:50:00,73.86,73.91,73.84,73.88,54769.0,63.9787,64.022,63.9614,63.996,54769.0
2021-05-04 12:55:00,73.87,73.89,73.84,73.84,12362.0,63.9873,64.0047,63.9614,63.9614,12362.0
2021-05-04 13:00:00,73.82,73.93,73.82,73.92,75023.0,63.944,64.0393,63.944,64.0306,75023.0
2021-05-04 13:05:00,73.91,73.94,73.87,73.92,29955.0,64.022,64.048,63.9873,64.0306,29955.0
2021-05-04 13:10:00,73.92,73.96,73.9,73.96,66656.0,64.0306,64.0653,64.0133,64.0653,66656.0
2021-05-04 13:15:00,73.97,73.99,73.92,73.93,169192.0,64.074,64.0913,64.0306,64.0393,169192.0
2021-05-04 13:20:00,73.95,73.98,73.93,73.94,50847.0,64.0566,64.0826,64.0393,64.048,50847.0
2021-05-04 13:25:00,73.95,73.99,73.95,73.98,65264.0,64.0566,64.0913,64.0566,64.0826,65264.0
2021-05-04 13:30:00,73.98,74.0,73.95,73.99,76458.0,64.0826,64.0999,64.0566,64.0913,76458.0
2021-05-04 13:35:00,73.99,74.01,73.98,74.0,27577.0,64.0913,64.1086,64.0826,64.0999,27577.0
2021-05-04 13:40:00,74.0,74.0,73.95,73.96,35807.0,64.0999,64.0999,64.0566,64.0653,35807.0
2021-05-04 13:45:00,73.97,74.01,73.93,73.97,197887.0,64.074,64.1086,64.0393,64.074,197887.0
2021-05-04 13:50:00,73.97,73.98,73.91,73.92,75268.0,64.074,64.0826,64.022,64.0306,75268.0
2021-05-04 13:55:00,73.91,73.97,73.91,73.95,39688.0,64.022,64.074,64.022,64.0566,39688.0
2021-05-04 14:00:00,73.96,73.97,73.93,73.97,95890.0,64.0653,64.074,64.0393,64.074,95890.0
2021-05-04 14:05:00,73.98,74.01,73.95,74.01,96663.0,64.0826,64.1086,64.0566,64.1086,96663.0
2021-05-04 14:10:00,74.01,74.08,74.0,74.08,66720.0,64.1086,64.1692,64.0999,64.1692,66720.0
2021-05-04 14:15:00,74.08,74.08,74.03,74.03,59657.0,64.1692,64.1692,64.1259,64.1259,59657.0
2021-05-04 14:20:00,74.03,74.04,73.99,74.01,328420.0,64.1259,64.1346,64.0913,64.1086,328420.0
2021-05-04 14:25:00,74.01,74.02,73.97,73.99,399574.0,64.1086,64.1173,64.074,64.0913,399574.0
2021-05-04 14:30:00,73.99,74.05,73.99,74.03,34309.0,64.0913,64.1433,64.0913,64.1259,34309.0
2021-05-04 14:35:00,74.03,74.06,74.03,74.04,105554.0,64.1259,64.1519,64.1259,64.1346,105554.0
2021-05-04 14:40:00,74.05,74.06,74.01,74.05,49207.0,64.1433,64.1519,64.1086,64.1433,49207.0
2021-05-04 14:45:00,74.04,74.06,74.02,74.04,46615.0,64.1346,64.1519,64.1173,64.1346,46615.0
2021-05-04 14:50:00,74.05,74.06,74.03,74.03,100122.0,64.1433,64.1519,64.1259,64.1259,100122.0
2021-05-04 14:55:00,74.04,74.06,74.0,74.0,83114.0,64.1346,64.1519,64.0999,64.0999,83114.0
2021-05-04 15:00:00,73.98,74.04,73.94,74.02,147177.0,64.0826,64.1346,64.048,64.1173,147177.0
2021-05-04 15:05:00,74.03,74.03,73.97,74.0,66276.0,64.1259,64.1259,64.074,64.0999,66276.0
2021-05-04 15:10:00,74.01,74.03,73.98,74.01,51244.0,64.1086,64.1259,64.0826,64.1086,51244.0
2021-05-04 15:15:00,74.01,74.03,73.97,73.99,110389.0,64.1086,64.1259,64.074,64.0913,110389.0
2021-05-04 15:20:00,73.98,73.99,73.95,73.97,124466.0,64.0826,64.0913,64.0566,64.074,124466.0
2021-05-04 15:25:00,73.96,74.01,73.94,74.0,91169.0,64.0653,64.1086,64.048,64.0999,91169.0
2021-05-04 15:30:00,74.0,74.03,73.96,74.02,48829.0,64.0999,64.1259,64.0653,64.1173,48829.0
2021-05-04 15:35:00,74.03,74.07,74.01,74.04,57580.0,64.1259,64.1606,64.1086,64.1346,57580.0
2021-05-04 15:40:00,74.04,74.04,73.98,73.98,80719.0,64.1346,64.1346,64.0826,64.0826,80719.0
2021-05-04 15:45:00,73.99,74.0,73.95,73.97,58079.0,64.0913,64.0999,64.0566,64.074,58079.0
2021-05-04 15:50:00,73.97,74.08,73.97,74.05,481364.0,64.074,64.1692,64.074,64.1433,481364.0
2021-05-04 15:55:00,74.05,74.1,74.04,74.1,282674.0,64.1433,64.1866,64.1346,64.1866,282674.0
2021-05-05 09:30:00,74.85,74.85,74.79,74.82,116349.0,64.8362,64.8362,64.7843,64.8102,116349.0
2021-05-05 09:35:00,74.81,74.84,74.75,74.78,86382.0,64.8016,64.8276,64.7496,64.7756,86382.0
2021-05-05 09:40:00,74.78,74.82,74.78,74.81,72968.0,64.7756,64.8102,64.7756,64.8016,72968.0
2021-05-05 09:45:00,74.81,74.87,74.8,74.82,47659.0,64.8016,64.8536,64.7929,64.8102,47659.0
2021-05-05 09:50:00,74.82,74.85,74.79,74.81,95337.0,64.8102,64.8362,64.7843,64.8016,95337.0
2021-05-05 09:55:00,74.81,74.84,74.78,74.8,54418.0,64.8016,64.8276,64.7756,64.7929,54418.0
2021-05-05 10:00:00,74.81,74.83,74.69,74.69,50773.0,64.8016,64.8189,64.6976,64.6976,50773.0
2021-05-05 10:05:00,74.7,74.71,74.64,74.7,62969.0,64.7063,64.715,64.6543,64.7063,62969.0
2021-05-05 10:10:00,74.69,74.75,74.67,74.73,94253.0,64.6976,64.7496,64.6803,64.7323,94253.0
2021-05-05 10:15:00,74.73,74.75,74.7,74.73,56599.0,64.7323,64.7496,64.7063,64.7323,56599.0
2021-05-05 10:20:00,74.72,74.75,74.68,74.7,67873.0,64.7236,64.7496,64.689,64.7063,67873.0
2021-05-05 10:25:00,74.71,74.77,74.7,74.76,54485.0,64.715,64.7669,64.7063,64.7583,54485.0
2021-05-05 10:30:00,74.77,74.82,74.76,74.82,60938.0,64.7669,64.8102,64.7583,64.8102,60938.0
2021-05-05 10:35:00,74.81,74.86,74.81,74.85,42562.0,64.8016,64.8449,64.8016,64.8362,42562.0
2021-05-05 10:40:00,74.85,74.93,74.85,74.91,90305.0,64.8362,64.9055,64.8362,64.8882,90305.0
2021-05-05 10:45:00,74.91,74.91,74.88,74.89,36125.0,64.8882,64.8882,64.8622,64.8709,36125.0
2021-05-05 10:50:00,74.9,74.93,74.86,74.88,70632.0,64.8795,64.9055,64.8449,64.8622,70632.0
2021-05-05 10:55:00,74.89,74.91,74.88,74.88,34102.0,64.8709,64.8882,64.8622,64.8622,34102.0
2021-05-05 11:00:00,74.89,74.91,74.85,74.89,26477.0,64.8709,64.8882,64.8362,64.8709,26477.0
2021-05-05 11:05:00,74.89,74.94,74.87,74.92,51262.0,64.8709,64.9142,64.8536,64.8969,51262.0
2021-05-05 11:10:00,74.93,75.02,74.93,74.99,27689.0,64.9055,64.9835,64.9055,64.9575,27689.0
2021-05-05 11:15:00,74.99,75.02,74.97,74.99,69730.0,64.9575,64.9835,64.9402,64.9575,69730.0
2021-05-05 11:20:00,74.99,75.02,74.97,75.0,55839.0,64.9575,64.9835,64.9402,64.9662,55839.0
2021-05-05 11:25:00,75.0,75.0,74.98,74.98,11011.0,64.9662,64.9662,64.9488,64.9488,11011.0
2021-05-05 11:30:00,75.03,75.07,74.99,75.06,54422.0,64.9921,65.0268,64.9575,65.0181,54422.0
2021-05-05 11:35:00,75.05,75.1,75.05,75.08,43493.0,65.0095,65.0528,65.0095,65.0355,43493.0
2021-05-05 11:40:00,75.09,75.1,75.07,75.09,51604.0,65.0441,65.0528,65.0268,65.0441,51604.0
2021-05-05 11:45:00,75.09,75.11,75.08,75.1,47241.0,65.0441,65.0614,65.0355,65.0528,47241.0
2021-05-05 11:50:00,75.11,75.13,75.1,75.12,219152.0,65.0614,65.0788,65.0528,65.0701,219152.0
2021-05-05 11:55:00,75.12,75.15,75.12,75.15,53443.0,65.0701,65.0961,65.0701,65.0961,53443.0
2021-05-05 12:00:00,75.15,75.17,75.13,75.13,170180.0,65.0961,65.1134,65.0788,65.0788,170180.0
2021-05-05 12:05:00,75.13,75.13,75.11,75.12,42670.0,65.0788,65.0788,65.0614,65.0701,42670.0
2021-05-05 12:10:00,75.11,75.12,75.09,75.09,24097.0,65.0614,65.0701,65.0441,65.0441,24097.0
2021-05-05 12:15:00,75.08,75.12,75.08,75.09,144262.0,65.0355,65.0701,65.0355,65.0441,144262.0
2021-05-05 12:20:00,75.09,75.11,75.08,75.09,86174.0,65.0441,65.0614,65.0355,65.0441,86174.0
2021-05-05 12:25:00,75.1,75.11,75.09,75.11,18994.0,65.0528,65.0614,65.0441,65.0614,18994.0
2021-05-05 12:30:00,75.1,75.12,75.08,75.09,30304.0,65.0528,65.0701,65.0355,65.0441,30304.0
2021-05-05 12:35:00,75.08,75.09,75.06,75.06,10131.0,65.0355,65.0441,65.0181,65.0181,10131.0
2021-05-05 12:40:00,75.07,75.07,75.04,75.05,19089.0,65.0268,65.0268,65.0008,65.0095,19089.0
2021-05-05 12:45:00,75.05,75.09,75.04,75.06,30556.0,65.0095,65.0441,65.0008,65.0181,30556.0
2021-05-05 12:50:00,75.06,75.08,75.06,75.08,897853.0,65.0181,65.0355,65.0181,65.0355,897853.0
2021-05-05 12:55:00,75.08,75.09,75.04,75.05,38055.0,65.0355,65.0441,65.0008,65.0095,38055.0
2021-05-05 13:00:00,75.04,75.07,75.01,75.01,47581.0,65.0008,65.0268,64.9748,64.9748,47581.0
2021-05-05 13:05:00,75.03,75.07,75.03,75.06,101181.0,64.9921,65.0268,64.9921,65.0181,101181.0
2021-05-05 13:10:00,75.06,75.06,75.05,75.06,49012.0,65.0181,65.0181,65.0095,65.0181,49012.0
2021-05-05 13:15:00,75.05,75.08,75.05,75.07,50339.0,65.0095,65.0355,65.0095,65.0268,50339.0
2021-05-05 13:20:00,75.08,75.09,75.07,75.09,29738.0,65.0355,65.0441,65.0268,65.0441,29738.0
2021-05-05 13:25:00,75.09,75.11,75.08,75.11,63840.0,65.0441,65.0614,65.0355,65.0614,63840.0
2021-05-05 13:30:00,75.11,75.13,75.1,75.13,209353.0,65.0614,65.0788,65.0528,65.0788,209353.0
2021-05-05 13:35:00,75.13,75.13,75.1,75.12,121180.0,65.0788,65.0788,65.0528,65.0701,121180.0
2021-05-05 13:40:00,75.13,75.13,75.11,75.12,102246.0,65.0788,65.0788,65.0614,65.0701,102246.0
2021-05-05 13:45:00,75.11,75.12,75.1,75.1,44578.0,65.0614,65.0701,65.0528,65.0528,44578.0
2021-05-05 13:50:00,75.11,75.14,75.1,75.13,27644.0,65.0614,65.0874,65.0528,65.0788,27644.0
2021-05-05 13:55:00,75.13,75.13,75.09,75.12,38503.0,65.0788,65.0788,65.0441,65.0701,38503.0
2021-05-05 14:00:00,75.12,75.12,75.07,75.08,63650.0,65.0701,65.0701,65.0268,65.0355,63650.0
2021-05-05 14:05:00,75.08,75.09,75.06,75.07,38737.0,65.0355,65.0441,65.0181,65.0268,38737.0
2021-05-05 14:10:00,75.07,75.13,75.06,75.13,69486.0,65.0268,65.0788,65.0181,65.0788,69486.0
2021-05-05 14:15:00,75.13,75.14,75.1,75.14,278363.0,65.0788,65.0874,65.0528,65.0874,278363.0
2021-05-05 14:20:00,75.14,75.14,75.12,75.13,62732.0,65.0874,65.0874,65.0701,65.0788,62732.0
2021-05-05 14:25:00,75.13,75.14,75.1,75.14,70764.0,65.0788,65.0874,65.0528,65.0874,70764.0
2021-05-05 14:30:00,75.14,75.15,75.12,75.13,125180.0,65.0874,65.0961,65.0701,65.0788,125180.0
2021-05-05 14:35:00,75.13,75.14,75.12,75.12,82916.0,65.0788,65.0874,65.0701,65.0701,82916.0
2021-05-05 14:40:00,75.13,75.14,75.11,75.13,60184.0,65.0788,65.0874,65.0614,65.0788,60184.0
2021-05-05 14:45:00,75.13,75.17,75.12,75.17,94067.0,65.0788,65.1134,65.0701,65.1134,94067.0
2021-05-05 14:50:00,75.17,75.17,75.14,75.15,82727.0,65.1134,65.1134,65.0874,65.0961,82727.0
2021-05-05 14:55:00,75.16,75.17,75.1,75.11,115260.0,65.1048,65.1134,65.0528,65.0614,115260.0
2021-05-05 15:00:00,75.12,75.12,75.02,75.04,154037.0,65.0701,65.0701,64.9835,65.0008,154037.0
2021-05-05 15:05:00,75.03,75.08,75.02,75.03,134750.0,64.9921,65.0355,64.9835,64.9921,134750.0
2021-05-05 15:10:00,75.03,75.04,75.0,75.01,151790.0,64.9921,65.0008,64.9662,64.9748,151790.0
2021-05-05 15:15:00,75.0,75.01,74.96,74.98,104314.0,64.9662,64.9748,64.9315,64.9488,104314.0
2021-05-05 15:20:00,74.98,74.99,74.93,74.95,121930.0,64.9488,64.9575,64.9055,64.9229,121930.0
2021-05-05 15:25:00,74.95,74.97,74.91,74.94,77602.0,64.9229,64.9402,64.8882,64.9142,77602.0
2021-05-05 15:30:00,74.94,74.99,74.92,74.98,157055.0,64.9142,64.9575,64.8969,64.9488,157055.0
2021-05-05 15:35:00,74.98,75.02,74.98,75.01,203105.0,64.9488,64.9835,64.9488,64.9748,203105.0
2021-05-05 15:40:00,75.0,75.01,74.97,75.0,183417.0,64.9662,64.9748,64.9402,64.9662,183417.0
2021-05-05 15:45:00,75.01,75.04,74.98,74.98,466762.0,64.9748,65.0008,64.9488,64.9488,466762.0
2021-05-05 15:50:00,74.98,75.03,74.95,75.02,403021.0,64.9488,64.9921,64.9229,64.9835,403021.0
2021-05-05 15:55:00,75.02,75.07,75.02,75.06,249230.0,64.9835,65.0268,64.9835,65.0181,249230.0
2021-05-06 09:30:00,75.06,75.08,74.96,74.97,89322.0,65.0181,65.0355,64.9315,64.9402,89322.0
2021-05-06 09:35:00,74.96,75.18,74.96,75.15,48029.0,64.9315,65.1221,64.9315,65.0961,48029.0
2021-05-06 09:40:00,75.16,75.16,75.03,75.03,40241.0,65.1048,65.1048,64.9921,64.9921,40241.0
2021-05-06 09:45:00,75.02,75.08,75.01,75.04,41279.0,64.9835,65.0355,64.9748,65.0008,41279.0
2021-05-06 09:50:00,75.03,75.11,75.02,75.06,63554.0,64.9921,65.0614,64.9835,65.0181,63554.0
2021-05-06 09:55:00,75.05,75.05,74.96,74.97,68738.0,65.0095,65.0095,64.9315,64.9402,68738.0
2021-05-06 10:00:00,74.94,74.98,74.89,74.97,60547.0,64.9142,64.9488,64.8709,64.9402,60547.0
2021-05-06 10:05:00,74.96,74.96,74.87,74.87,33057.0,64.9315,64.9315,64.8536,64.8536,33057.0
2021-05-06 10:10:00,74.87,74.96,74.87,74.91,42119.0,64.8536,64.9315,64.8536,64.8882,42119.0
2021-05-06 10:15:00,74.9,74.95,74.82,74.85,35664.0,64.8795,64.9229,64.8102,64.8362,35664.0
2021-05-06 10:20:00,74.82,74.91,74.81,74.91,28948.0,64.8102,64.8882,64.8016,64.8882,28948.0
2021-05-06 10:25:00,74.9,74.95,74.88,74.91,15267.0,64.8795,64.9229,64.8622,64.8882,15267.0
2021-05-06 10:30:00,74.91,74.99,74.9,74.98,32145.0,64.8882,64.9575,64.8795,64.9488,32145.0
2021-05-06 10:35:00,74.99,75.05,74.99,75.03,58216.0,64.9575,65.0095,64.9575,64.9921,58216.0
2021-05-06 10:40:00,75.03,75.05,75.01,75.02,96162.0,64.9921,65.0095,64.9748,64.9835,96162.0
2021-05-06 10:45:00,75.03,75.05,74.99,75.0,27821.0,64.9921,65.0095,64.9575,64.9662,27821.0
2021-05-06 10:50:00,75.01,75.04,75.01,75.02,34730.0,64.9748,65.0008,64.9748,64.9835,34730.0
2021-05-06 10:55:00,75.02,75.03,74.98,75.01,25872.0,64.9835,64.9921,64.9488,64.9748,25872.0
2021-05-06 11:00:00,75.03,75.03,74.97,75.0,37668.0,64.9921,64.9921,64.9402,64.9662,37668.0
2021-05-06 11:05:00,75.0,75.01,74.92,74.94,37054.0,64.9662,64.9748,64.8969,64.9142,37054.0
2021-05-06 11:10:00,74.95,74.97,74.93,74.96,29647.0,64.9229,64.9402,64.9055,64.9315,29647.0
2021-05-06 11:15:00,74.97,75.0,74.94,75.0,22336.0,64.9402,64.9662,64.9142,64.9662,22336.0
2021-05-06 11:20:00,75.0,75.07,74.98,75.06,63642.0,64.9662,65.0268,64.9488,65.0181,63642.0
2021-05-06 11:25:00,75.07,75.14,75.06,75.14,203452.0,65.0268,65.0874,65.0181,65.0874,203452.0
2021-05-06 11:30:00,75.14,75.22,75.13,75.22,280784.0,65.0874,65.1567,65.0788,65.1567,280784.0
2021-05-06 11:35:00,75.22,75.23,75.2,75.22,36032.0,65.1567,65.1654,65.1394,65.1567,36032.0
2021-05-06 11:40:00,75.22,75.27,75.21,75.25,37738.0,65.1567,65.2,65.1481,65.1827,37738.0
2021-05-06 11:45:00,75.25,75.25,75.22,75.25,15524.0,65.1827,65.1827,65.1567,65.1827,15524.0
2021-05-06 11:50:00,75.25,75.27,75.23,75.23,127430.0,65.1827,65.2,65.1654,65.1654,127430.0
2021-05-06 11:55:00,75.24,75.26,75.22,75.23,18407.0,65.1741,65.1914,65.1567,65.1654,18407.0
2021-05-06 12:00:00,75.23,75.24,75.21,75.24,41856.0,65.1654,65.1741,65.1481,65.1741,41856.0
2021-05-06 12:05:00,75.24,75.25,75.19,75.2,37277.0,65.1741,65.1827,65.1307,65.1394,37277.0
2021-05-06 12:10:00,75.2,75.22,75.17,75.18,62566.0,65.1394,65.1567,65.1134,65.1221,62566.0
2021-05-06 12:15:00,75.18,75.24,75.18,75.22,16338.0,65.1221,65.1741,65.1221,65.1567,16338.0
2021-05-06 12:20:00,75.22,75.25,75.22,75.25,36761.0,65.1567,65.1827,65.1567,65.1827,36761.0
2021-05-06 12:25:00,75.26,75.32,75.25,75.31,31500.0,65.1914,65.2434,65.1827,65.2347,31500.0
2021-05-06 12:30:00,75.31,75.31,75.27,75.27,15401.0,65.2347,65.2347,65.2,65.2,15401.0
2021-05-06 12:35:00,75.27,75.27,75.23,75.26,95138.0,65.2,65.2,65.1654,65.1914,95138.0
2021-05-06 12:40:00,75.26,75.3,75.26,75.29,49095.0,65.1914,65.226,65.1914,65.2174,49095.0
2021-05-06 12:45:00,75.28,75.29,75.24,75.25,13536.0,65.2087,65.2174,65.1741,65.1827,13536.0
2021-05-06 12:50:00,75.25,75.3,75.25,75.28,26520.0,65.1827,65.226,65.1827,65.2087,26520.0
2021-05-06 12:55:00,75.27,75.28,75.26,75.27,15560.0,65.2,65.2087,65.1914,65.2,15560.0
2021-05-06 13:00:00,75.27,75.3,75.25,75.26,21210.0,65.2,65.226,65.1827,65.1914,21210.0
2021-05-06 13:05:00,75.27,75.27,75.22,75.26,21663.0,65.2,65.2,65.1567,65.1914,21663.0
2021-05-06 13:10:00,75.25,75.27,75.22,75.23,66508.0,65.1827,65.2,65.1567,65.1654,66508.0
2021-05-06 13:15:00,75.23,75.25,75.2,75.21,32105.0,65.1654,65.1827,65.1394,65.1481,32105.0
2021-05-06 13:20:00,75.22,75.24,75.2,75.22,50849.0,65.1567,65.1741,65.1394,65.1567,50849.0
2021-05-06 13:25:00,75.23,75.26,75.22,75.24,32427.0,65.1654,65.1914,65.1567,65.1741,32427.0
2021-05-06 13:30:00,75.24,75.25,75.23,75.24,29146.0,65.1741,65.1827,65.1654,65.1741,29146.0
2021-05-06 13:35:00,75.25,75.27,75.23,75.23,48423.0,65.1827,65.2,65.1654,65.1654,48423.0
2021-05-06 13:40:00,75.23,75.26,75.22,75.26,38763.0,65.1654,65.1914,65.1567,65.1914,38763.0
2021-05-06 13:45:00,75.24,75.26,75.22,75.25,22467.0,65.1741,65.1914,65.1567,65.1827,22467.0
2021-05-06 13:50:00,75.24,75.25,75.21,75.23,17409.0,65.1741,65.1827,65.1481,65.1654,17409.0
2021-05-06 13:55:00,75.23,75.24,75.21,75.22,30794.0,65.1654,65.1741,65.1481,65.1567,30794.0
2021-05-06 14:00:00,75.23,75.25,75.22,75.24,39028.0,65.1654,65.1827,65.1567,65.1741,39028.0
2021-05-06 14:05:00,75.24,75.26,75.23,75.26,39409.0,65.1741,65.1914,65.1654,65.1914,39409.0
2021-05-06 14:10:00,75.26,75.3,75.16,75.25,187718.0,65.1914,65.226,65.1048,65.1827,187718.0
2021-05-06 14:15:00,75.24,75.27,75.22,75.25,43341.0,65.1741,65.2,65.1567,65.1827,43341.0
2021-05-06 14:20:00,75.24,75.26,75.19,75.25,30405.0,65.1741,65.1914,65.1307,65.1827,30405.0
2021-05-06 14:25:00,75.25,75.26,75.17,75.19,57530.0,65.1827,65.1914,65.1134,65.1307,57530.0
2021-05-06 14:30:00,75.19,75.22,75.18,75.2,47680.0,65.1307,65.1567,65.1221,65.1394,47680.0
2021-05-06 14:35:00,75.2,75.23,75.19,75.2,22162.0,65.1394,65.1654,65.1307,65.1394,22162.0
2021-05-06 14:40:00,75.21,75.23,75.17,75.19,66804.0,65.1481,65.1654,65.1134,65.1307,66804.0
2021-05-06 14:45:00,75.19,75.24,75.19,75.23,19830.0,65.1307,65.1741,65.1307,65.1654,19830.0
2021-05-06 14:50:00,75.23,75.28,75.22,75.26,42846.0,65.1654,65.2087,65.1567,65.1914,42846.0
2021-05-06 14:55:00,75.26,75.29,75.24,75.25,31967.0,65.1914,65.2174,65.1741,65.1827,31967.0
2021-05-06 15:00:00,75.25,75.27,75.22,75.23,39813.0,65.1827,65.2,65.1567,65.1654,39813.0
2021-05-06 15:05:00,75.23,75.26,75.23,75.26,27897.0,65.1654,65.1914,65.1654,65.1914,27897.0
2021-05-06 15:10:00,75.26,75.3,75.25,75.28,35473.0,65.1914,65.226,65.1827,65.2087,35473.0
2021-05-06 15:15:00,75.28,75.29,75.27,75.29,55503.0,65.2087,65.2174,65.2,65.2174,55503.0
2021-05-06 15:20:00,75.28,75.31,75.28,75.3,47313.0,65.2087,65.2347,65.2087,65.226,47313.0
2021-05-06 15:25:00,75.3,75.36,75.29,75.34,215142.0,65.226,65.278,65.2174,65.2607,215142.0
2021-05-06 15:30:00,75.34,75.38,75.34,75.36,313527.0,65.2607,65.2953,65.2607,65.278,313527.0
2021-05-06 15:35:00,75.36,75.41,75.36,75.41,104540.0,65.278,65.3213,65.278,65.3213,104540.0
2021-05-06 15:40:00,75.41,75.44,75.4,75.43,170416.0,65.3213,65.3473,65.3126,65.3386,170416.0
2021-05-06 15:45:00,75.43,75.47,75.42,75.47,409293.0,65.3386,65.3733,65.33,65.3733,409293.0
2021-05-06 15:50:00,75.47,75.53,75.46,75.5,645646.0,65.3733,65.4253,65.3646,65.3993,645646.0
2021-05-06 15:55:00,75.5,75.59,75.49,75.58,1079426.0,65.3993,65.4772,65.3906,65.4686,1079426.0
2021-05-07 09:30:00,75.74,75.74,75.65,75.72,104916.0,65.6072,65.6072,65.5292,65.5898,104916.0
2021-05-07 09:35:00,75.72,75.93,75.71,75.92,114031.0,65.5898,65.7717,65.5812,65.7631,114031.0
2021-05-07 09:40:00,75.92,75.97,75.88,75.93,80300.0,65.7631,65.8064,65.7284,65.7717,80300.0
2021-05-07 09:45:00,75.94,76.0,75.9,76.0,71306.0,65.7804,65.8324,65.7458,65.8324,71306.0
2021-05-07 09:50:00,76.02,76.06,76.0,76.02,49835.0,65.8497,65.8844,65.8324,65.8497,49835.0
2021-05-07 09:55:00,76.02,76.06,76.01,76.06,97499.0,65.8497,65.8844,65.841,65.8844,97499.0
2021-05-07 10:00:00,76.07,76.12,76.06,76.12,342770.0,65.893,65.9363,65.8844,65.9363,342770.0
2021-05-07 10:05:00,76.11,76.19,76.1,76.18,121692.0,65.9277,65.997,65.919,65.9883,121692.0
2021-05-07 10:10:00,76.17,76.22,76.17,76.21,136823.0,65.9796,66.0229,65.9796,66.0143,136823.0
2021-05-07 10:15:00,76.21,76.23,76.19,76.21,46885.0,66.0143,66.0316,65.997,66.0143,46885.0
2021-05-07 10:20:00,76.2,76.26,76.2,76.2,77512.0,66.0056,66.0576,66.0056,66.0056,77512.0
2021-05-07 10:25:00,76.21,76.25,76.19,76.21,94565.0,66.0143,66.0489,65.997,66.0143,94565.0
2021-05-07 10:30:00,76.21,76.24,76.19,76.22,92609.0,66.0143,66.0403,65.997,66.0229,92609.0
2021-05-07 10:35:00,76.21,76.23,76.18,76.2,64289.0,66.0143,66.0316,65.9883,66.0056,64289.0
2021-05-07 10:40:00,76.2,76.25,76.2,76.24,75018.0,66.0056,66.0489,66.0056,66.0403,75018.0
2021-05-07 10:45:00,76.25,76.27,76.19,76.25,50669.0,66.0489,66.0663,65.997,66.0489,50669.0
2021-05-07 10:50:00,76.25,76.27,76.23,76.26,58644.0,66.0489,66.0663,66.0316,66.0576,58644.0
2021-05-07 10:55:00,76.27,76.27,76.25,76.27,36926.0,66.0663,66.0663,66.0489,66.0663,36926.0
2021-05-07 11:00:00,76.27,76.28,76.23,76.25,42084.0,66.0663,66.0749,66.0316,66.0489,42084.0
2021-05-07 11:05:00,76.25,76.26,76.23,76.24,134286.0,66.0489,66.0576,66.0316,66.0403,134286.0
2021-05-07 11:10:00,76.24,76.3,76.23,76.3,396014.0,66.0403,66.0922,66.0316,66.0922,396014.0
2021-05-07 11:15:00,76.3,76.31,76.27,76.28,128911.0,66.0922,66.1009,66.0663,66.0749,128911.0
2021-05-07 11:20:00,76.28,76.31,76.27,76.3,154180.0,66.0749,66.1009,66.0663,66.0922,154180.0
2021-05-07 11:25:00,76.31,76.31,76.26,76.3,212748.0,66.1009,66.1009,66.0576,66.0922,212748.0
2021-05-07 11:30:00,76.3,76.39,76.28,76.36,206555.0,66.0922,66.1702,66.0749,66.1442,206555.0
2021-05-07 11:35:00,76.37,76.4,76.35,76.39,98937.0,66.1529,66.1789,66.1356,66.1702,98937.0
2021-05-07 11:40:00,76.4,76.47,76.39,76.47,128244.0,66.1789,66.2395,66.1702,66.2395,128244.0
2021-05-07 11:45:00,76.47,76.47,76.42,76.42,59665.0,66.2395,66.2395,66.1962,66.1962,59665.0
2021-05-07 11:50:00,76.43,76.44,76.41,76.42,56671.0,66.2049,66.2135,66.1875,66.1962,56671.0
2021-05-07 11:55:00,76.42,76.43,76.4,76.42,1740553.0,66.1962,66.2049,66.1789,66.1962,1740553.0
2021-05-07 12:00:00,76.43,76.43,76.4,76.4,160552.0,66.2049,66.2049,66.1789,66.1789,160552.0
2021-05-07 12:05:00,76.4,76.41,76.38,76.38,269341.0,66.1789,66.1875,66.1615,66.1615,269341.0
2021-05-07 12:10:00,76.39,76.39,76.33,76.34,95526.0,66.1702,66.1702,66.1182,66.1269,95526.0
2021-05-07 12:15:00,76.34,76.38,76.33,76.38,102888.0,66.1269,66.1615,66.1182,66.1615,102888.0
2021-05-07 12:20:00,76.38,76.38,76.36,76.37,152777.0,66.1615,66.1615,66.1442,66.1529,152777.0
2021-05-07 12:25:00,76.37,76.37,76.35,76.35,52113.0,66.1529,66.1529,66.1356,66.1356,52113.0
2021-05-07 12:30:00,76.36,76.36,76.31,76.31,61683.0,66.1442,66.1442,66.1009,66.1009,61683.0
2021-05-07 12:35:00,76.3,76.3,76.25,76.26,52615.0,66.0922,66.0922,66.0489,66.0576,52615.0
2021-05-07 12:40:00,76.26,76.27,76.24,76.27,72054.0,66.0576,66.0663,66.0403,66.0663,72054.0
2021-05-07 12:45:00,76.27,76.28,76.25,76.27,75828.0,66.0663,66.0749,66.0489,66.0663,75828.0
2021-05-07 12:50:00,76.27,76.28,76.26,76.27,76171.0,66.0663,66.0749,66.0576,66.0663,76171.0
2021-05-07 12:55:00,76.27,76.34,76.27,76.33,66550.0,66.0663,66.1269,66.0663,66.1182,66550.0
2021-05-07 13:00:00,76.33,76.34,76.32,76.34,42196.0,66.1182,66.1269,66.1096,66.1269,42196.0
2021-05-07 13:05:00,76.34,76.35,76.3,76.31,53328.0,66.1269,66.1356,66.0922,66.1009,53328.0
2021-05-07 13:10:00,76.32,76.33,76.3,76.31,89306.0,66.1096,66.1182,66.0922,66.1009,89306.0
2021-05-07 13:15:00,76.31,76.31,76.26,76.29,52012.0,66.1009,66.1009,66.0576,66.0836,52012.0
2021-05-07 13:20:00,76.29,76.3,76.27,76.3,68548.0,66.0836,66.0922,66.0663,66.0922,68548.0
2021-05-07 13:25:00,76.3,76.3,76.26,76.27,60380.0,66.0922,66.0922,66.0576,66.0663,60380.0
2021-05-07 13:30:00,76.27,76.31,76.26,76.31,72371.0,66.0663,66.1009,66.0576,66.1009,72371.0
2021-05-07 13:35:00,76.31,76.33,76.3,76.33,61674.0,66.1009,66.1182,66.0922,66.1182,61674.0
2021-05-07 13:40:00,76.32,76.32,76.28,76.3,73738.0,66.1096,66.1096,66.0749,66.0922,73738.0
2021-05-07 13:45:00,76.3,76.34,76.3,76.33,124713.0,66.0922,66.1269,66.0922,66.1182,124713.0
2021-05-07 13:50:00,76.32,76.34,76.31,76.32,71594.0,66.1096,66.1269,66.1009,66.1096,71594.0
2021-05-07 13:55:00,76.32,76.32,76.3,76.31,63154.0,66.1096,66.1096,66.0922,66.1009,63154.0
2021-05-07 14:00:00,76.31,76.31,76.24,76.27,161426.0,66.1009,66.1009,66.0403,66.0663,161426.0
2021-05-07 14:05:00,76.28,76.32,76.28,76.32,79485.0,66.0749,66.1096,66.0749,66.1096,79485.0
2021-05-07 14:10:00,76.31,76.33,76.3,76.32,88892.0,66.1009,66.1182,66.0922,66.1096,88892.0
2021-05-07 14:15:00,76.31,76.33,76.3,76.33,79969.0,66.1009,66.1182,66.0922,66.1182,79969.0
2021-05-07 14:20:00,76.33,76.33,76.3,76.33,102833.0,66.1182,66.1182,66.0922,66.1182,102833.0
2021-05-07 14:25:00,76.33,76.35,76.33,76.34,104162.0,66.1182,66.1356,66.1182,66.1269,104162.0
2021-05-07 14:30:00,76.34,76.37,76.34,76.37,115326.0,66.1269,66.1529,66.1269,66.1529,115326.0
2021-05-07 14:35:00,76.36,76.38,76.32,76.36,70303.0,66.1442,66.1615,66.1096,66.1442,70303.0
2021-05-07 14:40:00,76.36,76.36,76.33,76.36,167870.0,66.1442,66.1442,66.1182,66.1442,167870.0
2021-05-07 14:45:00,76.36,76.38,76.35,76.37,202521.0,66.1442,66.1615,66.1356,66.1529,202521.0
2021-05-07 14:50:00,76.37,76.4,76.36,76.4,100684.0,66.1529,66.1789,66.1442,66.1789,100684.0
2021-05-07 14:55:00,76.4,76.41,76.39,76.41,60638.0,66.1789,66.1875,66.1702,66.1875,60638.0
2021-05-07 15:00:00,76.41,76.43,76.38,76.41,89718.0,66.1875,66.2049,66.1615,66.1875,89718.0
2021-05-07 15:05:00,76.42,76.45,76.41,76.45,52887.0,66.1962,66.2222,66.1875,66.2222,52887.0
2021-05-07 15:10:00,76.45,76.46,76.43,76.46,221662.0,66.2222,66.2308,66.2049,66.2308,221662.0
2021-05-07 15:15:00,76.46,76.49,76.46,76.47,131693.0,66.2308,66.2568,66.2308,66.2395,131693.0
2021-05-07 15:20:00,76.47,76.49,76.45,76.46,170161.0,66.2395,66.2568,66.2222,66.2308,170161.0
2021-05-07 15:25:00,76.46,76.48,76.44,76.48,63071.0,66.2308,66.2482,66.2135,66.2482,63071.0
2021-05-07 15:30:00,76.48,76.49,76.45,76.45,224778.0,66.2482,66.2568,66.2222,66.2222,224778.0
2021-05-07 15:35:00,76.46,76.47,76.44,76.46,143143.0,66.2308,66.2395,66.2135,66.2308,143143.0
2021-05-07 15:40:00,76.45,76.46,76.43,76.45,86397.0,66.2222,66.2308,66.2049,66.2222,86397.0
2021-05-07 15:45:00,76.44,76.47,76.42,76.47,161726.0,66.2135,66.2395,66.1962,66.2395,161726.0
2021-05-07 15:50:00,76.47,76.47,76.44,76.45,249656.0,66.2395,66.2395,66.2135,66.2222,249656.0
2021-05-07 15:55:00,76.45,76.49,76.42,76.48,727028.0,66.2222,66.2568,66.1962,66.2482,727028.0
2021-05-10 09:30:00,76.71,76.72,76.62,76.63,101863.0,66.4474,66.4561,66.3694,66.3781,101863.0
2021-05-10 09:35:00,76.63,76.64,76.59,76.6,42266.0,66.3781,66.3868,66.3434,66.3521,42266.0
2021-05-10 09:40:00,76.6,76.63,76.54,76.62,44926.0,66.3521,66.3781,66.3001,66.3694,44926.0
2021-05-10 09:45:00,76.62,76.63,76.55,76.6,84625.0,66.3694,66.3781,66.3088,66.3521,84625.0
2021-05-10 09:50:00,76.6,76.65,76.56,76.56,166307.0,66.3521,66.3954,66.3175,66.3175,166307.0
2021-05-10 09:55:00,76.56,76.61,76.55,76.6,64732.0,66.3175,66.3608,66.3088,66.3521,64732.0
2021-05-10 10:00:00,76.6,76.6,76.51,76.55,386486.0,66.3521,66.3521,66.2741,66.3088,386486.0
2021-05-10 10:05:00,76.55,76.62,76.52,76.61,96823.0,66.3088,66.3694,66.2828,66.3608,96823.0
2021-05-10 10:10:00,76.61,76.65,76.59,76.65,52906.0,66.3608,66.3954,66.3434,66.3954,52906.0
2021-05-10 10:15:00,76.66,76.66,76.61,76.62,88627.0,66.4041,66.4041,66.3608,66.3694,88627.0
2021-05-10 10:20:00,76.62,76.64,76.6,76.6,64285.0,66.3694,66.3868,66.3521,66.3521,64285.0
2021-05-10 10:25:00,76.6,76.6,76.56,76.57,24149.0,66.3521,66.3521,66.3175,66.3261,24149.0
2021-05-10 10:30:00,76.55,76.56,76.53,76.53,39097.0,66.3088,66.3175,66.2915,66.2915,39097.0
2021-05-10 10:35:00,76.53,76.58,76.51,76.58,49835.0,66.2915,66.3348,66.2741,66.3348,49835.0
2021-05-10 10:40:00,76.58,76.61,76.57,76.6,42964.0,66.3348,66.3608,66.3261,66.3521,42964.0
2021-05-10 10:45:00,76.6,76.6,76.51,76.52,60520.0,66.3521,66.3521,66.2741,66.2828,60520.0
2021-05-10 10:50:00,76.52,76.53,76.45,76.46,145807.0,66.2828,66.2915,66.2222,66.2308,145807.0
2021-05-10 10:55:00,76.46,76.54,76.46,76.53,143345.0,66.2308,66.3001,66.2308,66.2915,143345.0
2021-05-10 11:00:00,76.54,76.55,76.49,76.51,147220.0,66.3001,66.3088,66.2568,66.2741,147220.0
2021-05-10 11:05:00,76.51,76.53,76.51,76.52,121765.0,66.2741,66.2915,66.2741,66.2828,121765.0
2021-05-10 11:10:00,76.52,76.56,76.51,76.55,69676.0,66.2828,66.3175,66.2741,66.3088,69676.0
2021-05-10 11:15:00,76.55,76.6,76.52,76.6,71363.0,66.3088,66.3521,66.2828,66.3521,71363.0
2021-05-10 11:20:00,76.61,76.65,76.6,76.64,52283.0,66.3608,66.3954,66.3521,66.3868,52283.0
2021-05-10 11:25:00,76.63,76.67,76.63,76.66,105785.0,66.3781,66.4127,66.3781,66.4041,105785.0
2021-05-10 11:30:00,76.66,76.68,76.64,76.65,216323.0,66.4041,66.4214,66.3868,66.3954,216323.0
2021-05-10 11:35:00,76.66,76.66,76.62,76.65,177958.0,66.4041,66.4041,66.3694,66.3954,177958.0
2021-05-10 11:40:00,76.64,76.66,76.64,76.65,75460.0,66.3868,66.4041,66.3868,66.3954,75460.0
2021-05-10 11:45:00,76.66,76.66,76.63,76.64,43859.0,66.4041,66.4041,66.3781,66.3868,43859.0
2021-05-10 11:50:00,76.65,76.66,76.62,76.66,34519.0,66.3954,66.4041,66.3694,66.4041,34519.0
2021-05-10 11:55:00,76.66,76.68,76.65,76.67,88097.0,66.4041,66.4214,66.3954,66.4127,88097.0
2021-05-10 12:00:00,76.68,76.68,76.66,76.67,44166.0,66.4214,66.4214,66.4041,66.4127,44166.0
2021-05-10 12:05:00,76.67,76.68,76.65,76.66,37702.0,66.4127,66.4214,66.3954,66.4041,37702.0
2021-05-10 12:10:00,76.66,76.68,76.66,76.66,28156.0,66.4041,66.4214,66.4041,66.4041,28156.0
2021-05-10 12:15:00,76.65,76.67,76.64,76.65,23311.0,66.3954,66.4127,66.3868,66.3954,23311.0
2021-05-10 12:20:00,76.65,76.67,76.63,76.67,44793.0,66.3954,66.4127,66.3781,66.4127,44793.0
2021-05-10 12:25:00,76.66,76.67,76.62,76.64,60496.0,66.4041,66.4127,66.3694,66.3868,60496.0
2021-05-10 12:30:00,76.63,76.64,76.59,76.59,40051.0,66.3781,66.3868,66.3434,66.3434,40051.0
2021-05-10 12:35:00,76.59,76.6,76.56,76.57,27968.0,66.3434,66.3521,66.3175,66.3261,27968.0
2021-05-10 12:40:00,76.58,76.58,76.54,76.55,62378.0,66.3348,66.3348,66.3001,66.3088,62378.0
2021-05-10 12:45:00,76.55,76.57,76.53,76.55,38482.0,66.3088,66.3261,66.2915,66.3088,38482.0
2021-05-10 12:50:00,76.55,76.57,76.54,76.55,32434.0,66.3088,66.3261,66.3001,66.3088,32434.0
2021-05-10 12:55:00,76.56,76.56,76.54,76.55,24144.0,66.3175,66.3175,66.3001,66.3088,24144.0
2021-05-10 13:00:00,76.55,76.56,76.52,76.53,35940.0,66.3088,66.3175,66.2828,66.2915,35940.0
2021-05-10 13:05:00,76.52,76.52,76.5,76.52,22713.0,66.2828,66.2828,66.2655,66.2828,22713.0
2021-05-10 13:10:00,76.52,76.52,76.49,76.51,28852.0,66.2828,66.2828,66.2568,66.2741,28852.0
2021-05-10 13:15:00,76.52,76.52,76.48,76.51,27930.0,66.2828,66.2828,66.2482,66.2741,27930.0
2021-05-10 13:20:00,76.51,76.53,76.5,76.53,42359.0,66.2741,66.2915,66.2655,66.2915,42359.0
2021-05-10 13:25:00,76.52,76.53,76.51,76.51,16693.0,66.2828,66.2915,66.2741,66.2741,16693.0
2021-05-10 13:30:00,76.51,76.52,76.5,76.52,26921.0,66.2741,66.2828,66.2655,66.2828,26921.0
2021-05-10 13:35:00,76.51,76.52,76.49,76.52,46431.0,66.2741,66.2828,66.2568,66.2828,46431.0
2021-05-10 13:40:00,76.5,76.52,76.48,76.49,20393.0,66.2655,66.2828,66.2482,66.2568,20393.0
2021-05-10 13:45:00,76.5,76.51,76.49,76.51,43761.0,66.2655,66.2741,66.2568,66.2741,43761.0
2021-05-10 13:50:00,76.51,76.52,76.49,76.49,41339.0,66.2741,66.2828,66.2568,66.2568,41339.0
2021-05-10 13:55:00,76.49,76.5,76.46,76.47,47096.0,66.2568,66.2655,66.2308,66.2395,47096.0
2021-05-10 14:00:00,76.47,76.49,76.44,76.47,131617.0,66.2395,66.2568,66.2135,66.2395,131617.0
2021-05-10 14:05:00,76.46,76.47,76.44,76.45,67895.0,66.2308,66.2395,66.2135,66.2222,67895.0
2021-05-10 14:10:00,76.46,76.47,76.44,76.45,38128.0,66.2308,66.2395,66.2135,66.2222,38128.0
2021-05-10 14:15:00,76.44,76.44,76.31,76.31,68921.0,66.2135,66.2135,66.1009,66.1009,68921.0
2021-05-10 14:20:00,76.32,76.32,76.24,76.31,63799.0,66.1096,66.1096,66.0403,66.1009,63799.0
2021-05-10 14:25:00,76.31,76.32,76.26,76.29,87062.0,66.1009,66.1096,66.0576,66.0836,87062.0
2021-05-10 14:30:00,76.28,76.28,76.23,76.27,89228.0,66.0749,66.0749,66.0316,66.0663,89228.0
2021-05-10 14:35:00,76.26,76.29,76.21,76.26,58734.0,66.0576,66.0836,66.0143,66.0576,58734.0
2021-05-10 14:40:00,76.26,76.26,76.19,76.2,61791.0,66.0576,66.0576,65.997,66.0056,61791.0
2021-05-10 14:45:00,76.21,76.22,76.17,76.18,42811.0,66.0143,66.0229,65.9796,65.9883,42811.0
2021-05-10 14:50:00,76.17,76.17,76.13,76.15,25917.0,65.9796,65.9796,65.945,65.9623,25917.0
2021-05-10 14:55:00,76.15,76.18,76.12,76.18,56907.0,65.9623,65.9883,65.9363,65.9883,56907.0
2021-05-10 15:00:00,76.18,76.2,76.15,76.16,117827.0,65.9883,66.0056,65.9623,65.971,117827.0
2021-05-10 15:05:00,76.16,76.17,76.12,76.17,135215.0,65.971,65.9796,65.9363,65.9796,135215.0
2021-05-10 15:10:00,76.16,76.21,76.16,76.19,157135.0,65.971,66.0143,65.971,65.997,157135.0
2021-05-10 15:15:00,76.18,76.2,76.15,76.16,124165.0,65.9883,66.0056,65.9623,65.971,124165.0
2021-05-10 15:20:00,76.16,76.17,76.1,76.14,197974.0,65.971,65.9796,65.919,65.9536,197974.0
2021-05-10 15:25:00,76.14,76.2,76.13,76.19,145912.0,65.9536,66.0056,65.945,65.997,145912.0
2021-05-10 15:30:00,76.19,76.2,76.14,76.2,157393.0,65.997,66.0056,65.9536,66.0056,157393.0
2021-05-10 15:35:00,76.2,76.2,76.14,76.17,175938.0,66.0056,66.0056,65.9536,65.9796,175938.0
2021-05-10 15:40:00,76.17,76.17,76.14,76.17,132772.0,65.9796,65.9796,65.9536,65.9796,132772.0
2021-05-10 15:45:00,76.17,76.2,76.11,76.13,294212.0,65.9796,66.0056,65.9277,65.945,294212.0
2021-05-10 15:50:00,76.14,76.14,76.07,76.08,424301.0,65.9536,65.9536,65.893,65.9017,424301.0
2021-05-10 15:55:00,76.08,76.11,76.0,76.04,723854.0,65.9017,65.9277,65.8324,65.867,723854.0
2021-05-11 09:30:00,74.63,74.75,74.61,74.68,146245.0,64.6457,64.7496,64.6283,64.689,146245.0
2021-05-11 09:35:00,74.68,74.76,74.67,74.7,203155.0,64.689,64.7583,64.6803,64.7063,203155.0
2021-05-11 09:40:00,74.7,74.91,74.69,74.9,71771.0,64.7063,64.8882,64.6976,64.8795,71771.0
2021-05-11 09:45:00,74.9,74.93,74.87,74.87,102824.0,64.8795,64.9055,64.8536,64.8536,102824.0
2021-05-11 09:50:00,74.87,75.0,74.87,74.99,93529.0,64.8536,64.9662,64.8536,64.9575,93529.0
2021-05-11 09:55:00,75.01,75.14,74.97,75.14,247226.0,64.9748,65.0874,64.9402,65.0874,247226.0
2021-05-11 10:00:00,75.14,75.16,75.06,75.13,170716.0,65.0874,65.1048,65.0181,65.0788,170716.0
2021-05-11 10:05:00,75.13,75.17,75.0,75.0,55137.0,65.0788,65.1134,64.9662,64.9662,55137.0
2021-05-11 10:10:00,75.0,75.04,74.95,74.98,112861.0,64.9662,65.0008,64.9229,64.9488,112861.0
2021-05-11 10:15:00,74.97,74.98,74.86,74.93,115870.0,64.9402,64.9488,64.8449,64.9055,115870.0
2021-05-11 10:20:00,74.95,75.04,74.92,74.93,154543.0,64.9229,65.0008,64.8969,64.9055,154543.0
2021-05-11 10:25:00,74.92,74.93,74.77,74.77,181090.0,64.8969,64.9055,64.7669,64.7669,181090.0
2021-05-11 10:30:00,74.77,74.77,74.66,74.68,250456.0,64.7669,64.7669,64.6716,64.689,250456.0
2021-05-11 10:35:00,74.68,74.68,74.56,74.61,107402.0,64.689,64.689,64.585,64.6283,107402.0
2021-05-11 10:40:00,74.6,74.71,74.58,74.67,159882.0,64.6197,64.715,64.6024,64.6803,159882.0
2021-05-11 10:45:00,74.66,74.74,74.57,74.73,260538.0,64.6716,64.7409,64.5937,64.7323,260538.0
2021-05-11 10:50:00,74.73,74.77,74.69,74.75,269802.0,64.7323,64.7669,64.6976,64.7496,269802.0
2021-05-11 10:55:00,74.74,74.82,74.72,74.75,59822.0,64.7409,64.8102,64.7236,64.7496,59822.0
2021-05-11 11:00:00,74.74,74.77,74.63,74.63,225821.0,64.7409,64.7669,64.6457,64.6457,225821.0
2021-05-11 11:05:00,74.63,74.75,74.6,74.7,132292.0,64.6457,64.7496,64.6197,64.7063,132292.0
2021-05-11 11:10:00,74.7,74.77,74.66,74.77,247464.0,64.7063,64.7669,64.6716,64.7669,247464.0
2021-05-11 11:15:00,74.78,74.91,74.73,74.9,202991.0,64.7756,64.8882,64.7323,64.8795,202991.0
2021-05-11 11:20:00,74.9,74.96,74.9,74.95,175363.0,64.8795,64.9315,64.8795,64.9229,175363.0
2021-05-11 11:25:00,74.96,74.99,74.92,74.98,274994.0,64.9315,64.9575,64.8969,64.9488,274994.0
2021-05-11 11:30:00,74.99,75.06,74.98,75.05,274900.0,64.9575,65.0181,64.9488,65.0095,274900.0
2021-05-11 11:35:00,75.05,75.07,75.01,75.03,187836.0,65.0095,65.0268,64.9748,64.9921,187836.0
2021-05-11 11:40:00,75.03,75.04,74.91,74.91,194571.0,64.9921,65.0008,64.8882,64.8882,194571.0
2021-05-11 11:45:00,74.92,75.02,74.91,74.99,137162.0,64.8969,64.9835,64.8882,64.9575,137162.0
2021-05-11 11:50:00,74.98,75.08,74.96,75.08,119294.0,64.9488,65.0355,64.9315,65.0355,119294.0
2021-05-11 11:55:00,75.07,75.1,75.04,75.04,82201.0,65.0268,65.0528,65.0008,65.0008,82201.0
2021-05-11 12:00:00,75.05,75.07,74.99,75.02,150612.0,65.0095,65.0268,64.9575,64.9835,150612.0
2021-05-11 12:05:00,75.02,75.04,74.99,74.99,88024.0,64.9835,65.0008,64.9575,64.9575,88024.0
2021-05-11 12:10:00,74.99,75.03,74.97,75.02,139824.0,64.9575,64.9921,64.9402,64.9835,139824.0
2021-05-11 12:15:00,75.02,75.08,75.0,75.07,107508.0,64.9835,65.0355,64.9662,65.0268,107508.0
2021-05-11 12:20:00,75.07,75.07,74.99,75.02,50670.0,65.0268,65.0268,64.9575,64.9835,50670.0
2021-05-11 12:25:00,75.01,75.02,74.92,74.94,96373.0,64.9748,64.9835,64.8969,64.9142,96373.0
2021-05-11 12:30:00,74.93,74.95,74.9,74.92,55159.0,64.9055,64.9229,64.8795,64.8969,55159.0
2021-05-11 12:35:00,74.93,75.0,74.91,74.98,59350.0,64.9055,64.9662,64.8882,64.9488,59350.0
2021-05-11 12:40:00,74.97,74.98,74.9,74.9,111153.0,64.9402,64.9488,64.8795,64.8795,111153.0
2021-05-11 12:45:00,74.91,74.92,74.88,74.9,61801.0,64.8882,64.8969,64.8622,64.8795,61801.0
2021-05-11 12:50:00,74.9,74.91,74.81,74.83,144023.0,64.8795,64.8882,64.8016,64.8189,144023.0
2021-05-11 12:55:00,74.83,74.87,74.83,74.87,51438.0,64.8189,64.8536,64.8189,64.8536,51438.0
2021-05-11 13:00:00,74.88,74.97,74.86,74.97,84483.0,64.8622,64.9402,64.8449,64.9402,84483.0
2021-05-11 13:05:00,74.98,74.98,74.92,74.97,123966.0,64.9488,64.9488,64.8969,64.9402,123966.0
2021-05-11 13:10:00,74.97,74.99,74.92,74.93,196543.0,64.9402,64.9575,64.8969,64.9055,196543.0
2021-05-11 13:15:00,74.94,74.99,74.9,74.97,120218.0,64.9142,64.9575,64.8795,64.9402,120218.0
2021-05-11 13:20:00,74.96,75.02,74.96,75.0,32306.0,64.9315,64.9835,64.9315,64.9662,32306.0
2021-05-11 13:25:00,75.0,75.08,75.0,75.06,64848.0,64.9662,65.0355,64.9662,65.0181,64848.0
2021-05-11 13:30:00,75.09,75.1,75.06,75.09,29853.0,65.0441,65.0528,65.0181,65.0441,29853.0
2021-05-11 13:35:00,75.09,75.13,75.06,75.11,127000.0,65.0441,65.0788,65.0181,65.0614,127000.0
2021-05-11 13:40:00,75.12,75.15,75.1,75.14,36335.0,65.0701,65.0961,65.0528,65.0874,36335.0
2021-05-11 13:45:00,75.14,75.16,75.11,75.13,122419.0,65.0874,65.1048,65.0614,65.0788,122419.0
2021-05-11 13:50:00,75.14,75.14,75.0,75.01,127050.0,65.0874,65.0874,64.9662,64.9748,127050.0
2021-05-11 13:55:00,75.02,75.12,75.0,75.1,82586.0,64.9835,65.0701,64.9662,65.0528,82586.0
2021-05-11 14:00:00,75.12,75.15,75.09,75.12,70851.0,65.0701,65.0961,65.0441,65.0701,70851.0
2021-05-11 14:05:00,75.14,75.14,75.05,75.05,44407.0,65.0874,65.0874,65.0095,65.0095,44407.0
2021-05-11 14:10:00,75.06,75.08,74.98,74.98,84981.0,65.0181,65.0355,64.9488,64.9488,84981.0
2021-05-11 14:15:00,74.99,75.04,74.98,75.04,139858.0,64.9575,65.0008,64.9488,65.0008,139858.0
2021-05-11 14:20:00,75.04,75.08,75.02,75.07,90845.0,65.0008,65.0355,64.9835,65.0268,90845.0
2021-05-11 14:25:00,75.06,75.17,75.05,75.16,57983.0,65.0181,65.1134,65.0095,65.1048,57983.0
2021-05-11 14:30:00,75.15,75.15,75.02,75.09,75797.0,65.0961,65.0961,64.9835,65.0441,75797.0
2021-05-11 14:35:00,75.08,75.1,75.01,75.03,58519.0,65.0355,65.0528,64.9748,64.9921,58519.0
2021-05-11 14:40:00,75.03,75.07,74.99,75.06,41189.0,64.9921,65.0268,64.9575,65.0181,41189.0
2021-05-11 14:45:00,75.06,75.13,75.03,75.13,81705.0,65.0181,65.0788,64.9921,65.0788,81705.0
2021-05-11 14:50:00,75.12,75.14,75.05,75.12,45843.0,65.0701,65.0874,65.0095,65.0701,45843.0
2021-05-11 14:55:00,75.11,75.14,75.08,75.12,67521.0,65.0614,65.0874,65.0355,65.0701,67521.0
2021-05-11 15:00:00,75.11,75.14,75.09,75.11,91675.0,65.0614,65.0874,65.0441,65.0614,91675.0
2021-05-11 15:05:00,75.11,75.13,75.06,75.08,65282.0,65.0614,65.0788,65.0181,65.0355,65282.0
2021-05-11 15:10:00,75.09,75.1,75.03,75.04,63263.0,65.0441,65.0528,64.9921,65.0008,63263.0
2021-05-11 15:15:00,75.05,75.17,75.04,75.17,85180.0,65.0095,65.1134,65.0008,65.1134,85180.0
2021-05-11 15:20:00,75.18,75.18,75.13,75.17,44621.0,65.1221,65.1221,65.0788,65.1134,44621.0
2021-05-11 15:25:00,75.17,75.23,75.17,75.19,118353.0,65.1134,65.1654,65.1134,65.1307,118353.0
2021-05-11 15:30:00,75.18,75.19,75.05,75.05,129816.0,65.1221,65.1307,65.0095,65.0095,129816.0
2021-05-11 15:35:00,75.05,75.06,74.98,75.02,232881.0,65.0095,65.0181,64.9488,64.9835,232881.0
2021-05-11 15:40:00,75.01,75.08,75.0,75.06,108297.0,64.9748,65.0355,64.9662,65.0181,108297.0
2021-05-11 15:45:00,75.06,75.15,75.05,75.14,123636.0,65.0181,65.0961,65.0095,65.0874,123636.0
2021-05-11 15:50:00,75.15,75.17,75.08,75.09,292300.0,65.0961,65.1134,65.0355,65.0441,292300.0
2021-05-11 15:55:00,75.08,75.09,75.01,75.07,387558.0,65.0355,65.0441,64.9748,65.0268,387558.0
2021-05-12 09:30:00,74.49,74.66,74.45,74.65,115021.0,64.5244,64.6716,64.4897,64.663,115021.0
2021-05-12 09:35:00,74.65,74.77,74.62,74.72,200617.0,64.663,64.7669,64.637,64.7236,200617.0
2021-05-12 09:40:00,74.72,74.73,74.65,74.67,181825.0,64.7236,64.7323,64.663,64.6803,181825.0
2021-05-12 09:45:00,74.68,74.81,74.63,74.67,167296.0,64.689,64.8016,64.6457,64.6803,167296.0
2021-05-12 09:50:00,74.66,74.72,74.57,74.57,128104.0,64.6716,64.7236,64.5937,64.5937,128104.0
2021-05-12 09:55:00,74.57,74.64,74.56,74.59,94823.0,64.5937,64.6543,64.585,64.611,94823.0
2021-05-12 10:00:00,74.6,74.62,74.48,74.54,177987.0,64.6197,64.637,64.5157,64.5677,177987.0
2021-05-12 10:05:00,74.56,74.63,74.55,74.62,101996.0,64.585,64.6457,64.5764,64.637,101996.0
2021-05-12 10:10:00,74.62,74.62,74.5,74.53,170227.0,64.637,64.637,64.5331,64.559,170227.0
2021-05-12 10:15:00,74.52,74.6,74.52,74.59,54167.0,64.5504,64.6197,64.5504,64.611,54167.0
2021-05-12 10:20:00,74.59,74.7,74.58,74.69,116882.0,64.611,64.7063,64.6024,64.6976,116882.0
2021-05-12 10:25:00,74.67,74.68,74.56,74.57,65899.0,64.6803,64.689,64.585,64.5937,65899.0
2021-05-12 10:30:00,74.54,74.57,74.43,74.46,126551.0,64.5677,64.5937,64.4724,64.4984,126551.0
2021-05-12 10:35:00,74.46,74.6,74.46,74.54,100586.0,64.4984,64.6197,64.4984,64.5677,100586.0
2021-05-12 10:40:00,74.52,74.54,74.44,74.47,151113.0,64.5504,64.5677,64.4811,64.5071,151113.0
2021-05-12 10:45:00,74.46,74.48,74.37,74.38,110958.0,64.4984,64.5157,64.4204,64.4291,110958.0
2021-05-12 10:50:00,74.37,74.42,74.33,74.33,106737.0,64.4204,64.4638,64.3858,64.3858,106737.0
2021-05-12 10:55:00,74.34,74.41,74.3,74.4,132331.0,64.3945,64.4551,64.3598,64.4464,132331.0
2021-05-12 11:00:00,74.4,74.48,74.37,74.48,73692.0,64.4464,64.5157,64.4204,64.5157,73692.0
2021-05-12 11:05:00,74.49,74.5,74.39,74.45,51942.0,64.5244,64.5331,64.4378,64.4897,51942.0
2021-05-12 11:10:00,74.45,74.45,74.38,74.42,49146.0,64.4897,64.4897,64.4291,64.4638,49146.0
2021-05-12 11:15:00,74.42,74.45,74.38,74.45,85967.0,64.4638,64.4897,64.4291,64.4897,85967.0
2021-05-12 11:20:00,74.45,74.46,74.35,74.37,52122.0,64.4897,64.4984,64.4031,64.4204,52122.0
2021-05-12 11:25:00,74.37,74.4,74.33,74.35,116255.0,64.4204,64.4464,64.3858,64.4031,116255.0
2021-05-12 11:30:00,74.35,74.35,74.27,74.28,257410.0,64.4031,64.4031,64.3338,64.3425,257410.0
2021-05-12 11:35:00,74.27,74.28,74.22,74.28,124714.0,64.3338,64.3425,64.2905,64.3425,124714.0
2021-05-12 11:40:00,74.26,74.36,74.22,74.36,301452.0,64.3252,64.4118,64.2905,64.4118,301452.0
2021-05-12 11:45:00,74.35,74.38,74.31,74.32,128637.0,64.4031,64.4291,64.3685,64.3771,128637.0
2021-05-12 11:50:00,74.31,74.31,74.17,74.18,80374.0,64.3685,64.3685,64.2472,64.2559,80374.0
2021-05-12 11:55:00,74.17,74.17,74.09,74.12,48609.0,64.2472,64.2472,64.1779,64.2039,48609.0
2021-05-12 12:00:00,74.12,74.17,74.09,74.12,1332656.0,64.2039,64.2472,64.1779,64.2039,1332656.0
2021-05-12 12:05:00,74.11,74.15,74.1,74.1,40493.0,64.1952,64.2299,64.1866,64.1866,40493.0
2021-05-12 12:10:00,74.1,74.1,73.98,73.98,114306.0,64.1866,64.1866,64.0826,64.0826,114306.0
2021-05-12 12:15:00,73.97,74.03,73.91,74.03,214083.0,64.074,64.1259,64.022,64.1259,214083.0
2021-05-12 12:20:00,74.03,74.12,73.99,74.09,142957.0,64.1259,64.2039,64.0913,64.1779,142957.0
2021-05-12 12:25:00,74.08,74.13,74.06,74.1,55137.0,64.1692,64.2126,64.1519,64.1866,55137.0
2021-05-12 12:30:00,74.09,74.13,74.03,74.1,239360.0,64.1779,64.2126,64.1259,64.1866,239360.0
2021-05-12 12:35:00,74.09,74.11,74.01,74.03,136943.0,64.1779,64.1952,64.1086,64.1259,136943.0
2021-05-12 12:40:00,74.03,74.05,73.97,74.02,120699.0,64.1259,64.1433,64.074,64.1173,120699.0
2021-05-12 12:45:00,74.01,74.06,73.97,74.02,108431.0,64.1086,64.1519,64.074,64.1173,108431.0
2021-05-12 12:50:00,74.02,74.06,74.01,74.02,41321.0,64.1173,64.1519,64.1086,64.1173,41321.0
2021-05-12 12:55:00,74.01,74.03,73.97,74.02,71022.0,64.1086,64.1259,64.074,64.1173,71022.0
2021-05-12 13:00:00,74.01,74.17,73.98,74.17,153474.0,64.1086,64.2472,64.0826,64.2472,153474.0
2021-05-12 13:05:00,74.19,74.21,74.12,74.12,45857.0,64.2645,64.2819,64.2039,64.2039,45857.0
2021-05-12 13:10:00,74.12,74.19,74.11,74.15,34829.0,64.2039,64.2645,64.1952,64.2299,34829.0
2021-05-12 13:15:00,74.14,74.15,74.09,74.1,44652.0,64.2212,64.2299,64.1779,64.1866,44652.0
2021-05-12 13:20:00,74.08,74.11,74.06,74.08,26162.0,64.1692,64.1952,64.1519,64.1692,26162.0
2021-05-12 13:25:00,74.08,74.11,74.04,74.06,29070.0,64.1692,64.1952,64.1346,64.1519,29070.0
2021-05-12 13:30:00,74.06,74.1,74.0,74.01,30546.0,64.1519,64.1866,64.0999,64.1086,30546.0
2021-05-12 13:35:00,74.01,74.13,74.0,74.1,62798.0,64.1086,64.2126,64.0999,64.1866,62798.0
2021-05-12 13:40:00,74.09,74.09,74.02,74.04,39565.0,64.1779,64.1779,64.1173,64.1346,39565.0
2021-05-12 13:45:00,74.04,74.04,73.96,73.98,69481.0,64.1346,64.1346,64.0653,64.0826,69481.0
2021-05-12 13:50:00,73.98,74.05,73.95,74.04,59738.0,64.0826,64.1433,64.0566,64.1346,59738.0
2021-05-12 13:55:00,74.03,74.07,74.01,74.03,108359.0,64.1259,64.1606,64.1086,64.1259,108359.0
2021-05-12 14:00:00,74.03,74.07,74.0,74.01,140132.0,64.1259,64.1606,64.0999,64.1086,140132.0
2021-05-12 14:05:00,74.0,74.02,73.95,73.95,49945.0,64.0999,64.1173,64.0566,64.0566,49945.0
2021-05-12 14:10:00,73.96,73.96,73.87,73.92,162054.0,64.0653,64.0653,63.9873,64.0306,162054.0
2021-05-12 14:15:00,73.9,73.94,73.87,73.93,63589.0,64.0133,64.048,63.9873,64.0393,63589.0
2021-05-12 14:20:00,73.94,73.97,73.89,73.9,115656.0,64.048,64.074,64.0047,64.0133,115656.0
2021-05-12 14:25:00,73.91,73.94,73.88,73.91,129600.0,64.022,64.048,63.996,64.022,129600.0
2021-05-12 14:30:00,73.9,73.98,73.85,73.95,113863.0,64.0133,64.0826,63.97,64.0566,113863.0
2021-05-12 14:35:00,73.95,74.0,73.9,73.95,160410.0,64.0566,64.0999,64.0133,64.0566,160410.0
2021-05-12 14:40:00,73.95,73.99,73.92,73.97,115085.0,64.0566,64.0913,64.0306,64.074,115085.0
2021-05-12 14:45:00,73.97,74.03,73.93,74.02,252259.0,64.074,64.1259,64.0393,64.1173,252259.0
2021-05-12 14:50:00,74.02,74.07,73.99,74.01,99573.0,64.1173,64.1606,64.0913,64.1086,99573.0
2021-05-12 14:55:00,74.02,74.02,73.95,73.95,58092.0,64.1173,64.1173,64.0566,64.0566,58092.0
2021-05-12 15:00:00,73.95,73.97,73.88,73.89,149768.0,64.0566,64.074,63.996,64.0047,149768.0
2021-05-12 15:05:00,73.88,73.9,73.83,73.89,161166.0,63.996,64.0133,63.9527,64.0047,161166.0
2021-05-12 15:10:00,73.89,73.9,73.79,73.81,60015.0,64.0047,64.0133,63.918,63.9354,60015.0
2021-05-12 15:15:00,73.8,73.85,73.77,73.79,185318.0,63.9267,63.97,63.9007,63.918,185318.0
2021-05-12 15:20:00,73.79,73.82,73.69,73.71,139494.0,63.918,63.944,63.8314,63.8487,139494.0
2021-05-12 15:25:00,73.72,73.73,73.66,73.68,101162.0,63.8574,63.8661,63.8054,63.8228,101162.0
2021-05-12 15:30:00,73.69,73.71,73.63,73.69,177642.0,63.8314,63.8487,63.7794,63.8314,177642.0
2021-05-12 15:35:00,73.68,73.7,73.61,73.65,191330.0,63.8228,63.8401,63.7621,63.7968,191330.0
2021-05-12 15:40:00,73.64,73.74,73.62,73.72,373624.0,63.7881,63.8747,63.7708,63.8574,373624.0
2021-05-12 15:45:00,73.71,73.78,73.68,73.71,462310.0,63.8487,63.9094,63.8228,63.8487,462310.0
2021-05-12 15:50:00,73.71,73.71,73.6,73.61,580546.0,63.8487,63.8487,63.7535,63.7621,580546.0
2021-05-12 15:55:00,73.61,73.8,73.61,73.76,373310.0,63.7621,63.9267,63.7621,63.8921,373310.0
2021-05-13 09:30:00,73.83,73.93,73.78,73.92,243930.0,63.9527,64.0393,63.9094,64.0306,243930.0
2021-05-13 09:35:00,73.93,74.0,73.92,73.93,119447.0,64.0393,64.0999,64.0306,64.0393,119447.0
2021-05-13 09:40:00,73.93,73.98,73.92,73.92,66682.0,64.0393,64.0826,64.0306,64.0306,66682.0
2021-05-13 09:45:00,73.95,74.01,73.88,73.89,75582.0,64.0566,64.1086,63.996,64.0047,75582.0
2021-05-13 09:50:00,73.9,74.12,73.9,74.1,176428.0,64.0133,64.2039,64.0133,64.1866,176428.0
2021-05-13 09:55:00,74.09,74.15,74.09,74.11,132915.0,64.1779,64.2299,64.1779,64.1952,132915.0
2021-05-13 10:00:00,74.13,74.22,74.13,74.2,102987.0,64.2126,64.2905,64.2126,64.2732,102987.0
2021-05-13 10:05:00,74.2,74.22,74.11,74.12,81355.0,64.2732,64.2905,64.1952,64.2039,81355.0
2021-05-13 10:10:00,74.12,74.22,74.12,74.18,102498.0,64.2039,64.2905,64.2039,64.2559,102498.0
2021-05-13 10:15:00,74.18,74.23,74.09,74.09,106360.0,64.2559,64.2992,64.1779,64.1779,106360.0
2021-05-13 10:20:00,74.09,74.22,74.08,74.19,72429.0,64.1779,64.2905,64.1692,64.2645,72429.0
2021-05-13 10:25:00,74.19,74.2,74.1,74.17,156386.0,64.2645,64.2732,64.1866,64.2472,156386.0
2021-05-13 10:30:00,74.18,74.23,74.17,74.2,110478.0,64.2559,64.2992,64.2472,64.2732,110478.0
2021-05-13 10:35:00,74.2,74.21,74.16,74.2,180564.0,64.2732,64.2819,64.2385,64.2732,180564.0
2021-05-13 10:40:00,74.2,74.21,74.15,74.15,352483.0,64.2732,64.2819,64.2299,64.2299,352483.0
2021-05-13 10:45:00,74.15,74.21,74.14,74.16,62277.0,64.2299,64.2819,64.2212,64.2385,62277.0
2021-05-13 10:50:00,74.15,74.23,74.12,74.23,63166.0,64.2299,64.2992,64.2039,64.2992,63166.0
2021-05-13 10:55:00,74.22,74.28,74.2,74.21,63118.0,64.2905,64.3425,64.2732,64.2819,63118.0
2021-05-13 11:00:00,74.21,74.22,74.15,74.16,132133.0,64.2819,64.2905,64.2299,64.2385,132133.0
2021-05-13 11:05:00,74.15,74.15,74.09,74.09,87467.0,64.2299,64.2299,64.1779,64.1779,87467.0
2021-05-13 11:10:00,74.09,74.12,74.07,74.08,120167.0,64.1779,64.2039,64.1606,64.1692,120167.0
2021-05-13 11:15:00,74.07,74.17,74.06,74.16,335388.0,64.1606,64.2472,64.1519,64.2385,335388.0
2021-05-13 11:20:00,74.17,74.17,74.11,74.15,157070.0,64.2472,64.2472,64.1952,64.2299,157070.0
2021-05-13 11:25:00,74.14,74.14,73.99,74.02,246691.0,64.2212,64.2212,64.0913,64.1173,246691.0
2021-05-13 11:30:00,74.02,74.06,73.99,74.06,167037.0,64.1173,64.1519,64.0913,64.1519,167037.0
2021-05-13 11:35:00,74.06,74.16,74.04,74.15,123355.0,64.1519,64.2385,64.1346,64.2299,123355.0
2021-05-13 11:40:00,74.14,74.14,73.94,73.95,80889.0,64.2212,64.2212,64.048,64.0566,80889.0
2021-05-13 11:45:00,73.94,74.01,73.93,74.01,81431.0,64.048,64.1086,64.0393,64.1086,81431.0
2021-05-13 11:50:00,74.01,74.06,74.01,74.04,73308.0,64.1086,64.1519,64.1086,64.1346,73308.0
2021-05-13 11:55:00,74.04,74.05,73.96,74.01,116673.0,64.1346,64.1433,64.0653,64.1086,116673.0
2021-05-13 12:00:00,74.01,74.09,73.98,74.03,126585.0,64.1086,64.1779,64.0826,64.1259,126585.0
2021-05-13 12:05:00,74.02,74.1,74.02,74.1,59823.0,64.1173,64.1866,64.1173,64.1866,59823.0
2021-05-13 12:10:00,74.12,74.17,74.12,74.16,58311.0,64.2039,64.2472,64.2039,64.2385,58311.0
2021-05-13 12:15:00,74.16,74.2,74.11,74.11,118831.0,64.2385,64.2732,64.1952,64.1952,118831.0
2021-05-13 12:20:00,74.12,74.13,74.06,74.06,44930.0,64.2039,64.2126,64.1519,64.1519,44930.0
2021-05-13 12:25:00,74.06,74.16,74.06,74.16,68954.0,64.1519,64.2385,64.1519,64.2385,68954.0
2021-05-13 12:30:00,74.16,74.23,74.15,74.23,48641.0,64.2385,64.2992,64.2299,64.2992,48641.0
2021-05-13 12:35:00,74.23,74.24,74.16,74.17,96790.0,64.2992,64.3078,64.2385,64.2472,96790.0
2021-05-13 12:40:00,74.17,74.21,74.14,74.18,78779.0,64.2472,64.2819,64.2212,64.2559,78779.0
2021-05-13 12:45:00,74.18,74.26,74.18,74.25,88634.0,64.2559,64.3252,64.2559,64.3165,88634.0
2021-05-13 12:50:00,74.26,74.28,74.17,74.21,99860.0,64.3252,64.3425,64.2472,64.2819,99860.0
2021-05-13 12:55:00,74.2,74.2,74.06,74.11,77059.0,64.2732,64.2732,64.1519,64.1952,77059.0
2021-05-13 13:00:00,74.09,74.1,74.02,74.09,135909.0,64.1779,64.1866,64.1173,64.1779,135909.0
2021-05-13 13:05:00,74.11,74.15,74.06,74.13,51780.0,64.1952,64.2299,64.1519,64.2126,51780.0
2021-05-13 13:10:00,74.13,74.17,74.1,74.14,96247.0,64.2126,64.2472,64.1866,64.2212,96247.0
2021-05-13 13:15:00,74.14,74.16,74.04,74.04,57573.0,64.2212,64.2385,64.1346,64.1346,57573.0
2021-05-13 13:20:00,74.05,74.06,73.94,73.96,93553.0,64.1433,64.1519,64.048,64.0653,93553.0
2021-05-13 13:25:00,73.96,74.02,73.93,73.99,151157.0,64.0653,64.1173,64.0393,64.0913,151157.0
2021-05-13 13:30:00,73.98,74.02,73.87,73.89,83797.0,64.0826,64.1173,63.9873,64.0047,83797.0
2021-05-13 13:35:00,73.89,73.92,73.82,73.86,108855.0,64.0047,64.0306,63.944,63.9787,108855.0
2021-05-13 13:40:00,73.86,73.91,73.84,73.91,64373.0,63.9787,64.022,63.9614,64.022,64373.0
2021-05-13 13:45:00,73.91,73.92,73.81,73.84,196196.0,64.022,64.0306,63.9354,63.9614,196196.0
2021-05-13 13:50:00,73.84,73.97,73.84,73.96,82700.0,63.9614,64.074,63.9614,64.0653,82700.0
2021-05-13 13:55:00,73.97,73.98,73.94,73.95,42104.0,64.074,64.0826,64.048,64.0566,42104.0
2021-05-13 14:00:00,73.95,74.1,73.95,74.08,84777.0,64.0566,64.1866,64.0566,64.1692,84777.0
2021-05-13 14:05:00,74.09,74.17,74.07,74.1,191432.0,64.1779,64.2472,64.1606,64.1866,191432.0
2021-05-13 14:10:00,74.12,74.19,74.11,74.18,124748.0,64.2039,64.2645,64.1952,64.2559,124748.0
2021-05-13 14:15:00,74.17,74.18,74.12,74.14,66515.0,64.2472,64.2559,64.2039,64.2212,66515.0
2021-05-13 14:20:00,74.14,74.22,74.14,74.19,92596.0,64.2212,64.2905,64.2212,64.2645,92596.0
2021-05-13 14:25:00,74.17,74.23,74.15,74.22,56844.0,64.2472,64.2992,64.2299,64.2905,56844.0
2021-05-13 14:30:00,74.23,74.23,74.18,74.23,68301.0,64.2992,64.2992,64.2559,64.2992,68301.0
2021-05-13 14:35:00,74.24,74.29,74.23,74.27,157936.0,64.3078,64.3511,64.2992,64.3338,157936.0
2021-05-13 14:40:00,74.27,74.31,74.25,74.3,67109.0,64.3338,64.3685,64.3165,64.3598,67109.0
2021-05-13 14:45:00,74.29,74.31,74.24,74.28,62322.0,64.3511,64.3685,64.3078,64.3425,62322.0
2021-05-13 14:50:00,74.28,74.29,74.23,74.28,68577.0,64.3425,64.3511,64.2992,64.3425,68577.0
2021-05-13 14:55:00,74.28,74.29,74.23,74.24,139143.0,64.3425,64.3511,64.2992,64.3078,139143.0
2021-05-13 15:00:00,74.23,74.35,74.23,74.27,141978.0,64.2992,64.4031,64.2992,64.3338,141978.0
2021-05-13 15:05:00,74.28,74.35,74.27,74.35,152487.0,64.3425,64.4031,64.3338,64.4031,152487.0
2021-05-13 15:10:00,74.35,74.36,74.26,74.29,144794.0,64.4031,64.4118,64.3252,64.3511,144794.0
2021-05-13 15:15:00,74.29,74.34,74.27,74.29,155623.0,64.3511,64.3945,64.3338,64.3511,155623.0
2021-05-13 15:20:00,74.3,74.32,74.25,74.31,220397.0,64.3598,64.3771,64.3165,64.3685,220397.0
2021-05-13 15:25:00,74.31,74.37,74.31,74.35,222081.0,64.3685,64.4204,64.3685,64.4031,222081.0
2021-05-13 15:30:00,74.35,74.41,74.34,74.38,163547.0,64.4031,64.4551,64.3945,64.4291,163547.0
2021-05-13 15:35:00,74.38,74.43,74.36,74.41,243677.0,64.4291,64.4724,64.4118,64.4551,243677.0
2021-05-13 15:40:00,74.41,74.46,74.39,74.46,249599.0,64.4551,64.4984,64.4378,64.4984,249599.0
2021-05-13 15:45:00,74.45,74.48,74.42,74.45,343861.0,64.4897,64.5157,64.4638,64.4897,343861.0
2021-05-13 15:50:00,74.46,74.46,74.37,74.38,408409.0,64.4984,64.4984,64.4204,64.4291,408409.0
2021-05-13 15:55:00,74.38,74.38,74.33,74.34,450700.0,64.4291,64.4291,64.3858,64.3945,450700.0
2021-05-14 09:30:00,75.0,75.05,74.97,74.97,83330.0,64.9662,65.0095,64.9402,64.9402,83330.0
2021-05-14 09:35:00,74.99,75.02,74.97,74.99,18290.0,64.9575,64.9835,64.9402,64.9575,18290.0
2021-05-14 09:40:00,74.99,75.06,74.99,75.06,41024.0,64.9575,65.0181,64.9575,65.0181,41024.0
2021-05-14 09:45:00,75.06,75.09,75.04,75.05,327856.0,65.0181,65.0441,65.0008,65.0095,327856.0
2021-05-14 09:50:00,75.04,75.16,75.03,75.15,118086.0,65.0008,65.1048,64.9921,65.0961,118086.0
2021-05-14 09:55:00,75.15,75.19,75.14,75.19,61578.0,65.0961,65.1307,65.0874,65.1307,61578.0
2021-05-14 10:00:00,75.19,75.2,75.11,75.13,407404.0,65.1307,65.1394,65.0614,65.0788,407404.0
2021-05-14 10:05:00,75.13,75.15,75.08,75.11,172983.0,65.0788,65.0961,65.0355,65.0614,172983.0
2021-05-14 10:10:00,75.12,75.19,75.11,75.17,183695.0,65.0701,65.1307,65.0614,65.1134,183695.0
2021-05-14 10:15:00,75.17,75.18,75.09,75.09,223089.0,65.1134,65.1221,65.0441,65.0441,223089.0
2021-05-14 10:20:00,75.1,75.17,75.1,75.12,77026.0,65.0528,65.1134,65.0528,65.0701,77026.0
2021-05-14 10:25:00,75.13,75.18,75.06,75.06,90655.0,65.0788,65.1221,65.0181,65.0181,90655.0
2021-05-14 10:30:00,75.06,75.17,75.05,75.17,213679.0,65.0181,65.1134,65.0095,65.1134,213679.0
2021-05-14 10:35:00,75.17,75.18,75.08,75.09,247368.0,65.1134,65.1221,65.0355,65.0441,247368.0
2021-05-14 10:40:00,75.1,75.13,75.06,75.08,79587.0,65.0528,65.0788,65.0181,65.0355,79587.0
2021-05-14 10:45:00,75.09,75.17,75.09,75.17,194701.0,65.0441,65.1134,65.0441,65.1134,194701.0
2021-05-14 10:50:00,75.16,75.19,75.15,75.18,121495.0,65.1048,65.1307,65.0961,65.1221,121495.0
2021-05-14 10:55:00,75.18,75.19,75.17,75.19,67874.0,65.1221,65.1307,65.1134,65.1307,67874.0
2021-05-14 11:00:00,75.18,75.19,75.13,75.16,253916.0,65.1221,65.1307,65.0788,65.1048,253916.0
2021-05-14 11:05:00,75.15,75.2,75.15,75.18,46186.0,65.0961,65.1394,65.0961,65.1221,46186.0
2021-05-14 11:10:00,75.18,75.24,75.18,75.23,139325.0,65.1221,65.1741,65.1221,65.1654,139325.0
2021-05-14 11:15:00,75.23,75.27,75.23,75.26,126767.0,65.1654,65.2,65.1654,65.1914,126767.0
2021-05-14 11:20:00,75.27,75.28,75.25,75.27,55464.0,65.2,65.2087,65.1827,65.2,55464.0
2021-05-14 11:25:00,75.27,75.31,75.27,75.29,179230.0,65.2,65.2347,65.2,65.2174,179230.0
2021-05-14 11:30:00,75.28,75.3,75.27,75.29,142067.0,65.2087,65.226,65.2,65.2174,142067.0
2021-05-14 11:35:00,75.3,75.31,75.29,75.3,205175.0,65.226,65.2347,65.2174,65.226,205175.0
2021-05-14 11:40:00,75.3,75.32,75.29,75.3,167537.0,65.226,65.2434,65.2174,65.226,167537.0
2021-05-14 11:45:00,75.3,75.35,75.3,75.32,82063.0,65.226,65.2693,65.226,65.2434,82063.0
2021-05-14 11:50:00,75.32,75.33,75.27,75.27,64750.0,65.2434,65.252,65.2,65.2,64750.0
2021-05-14 11:55:00,75.28,75.29,75.27,75.28,41352.0,65.2087,65.2174,65.2,65.2087,41352.0
2021-05-14 12:00:00,75.27,75.3,75.26,75.3,50334.0,65.2,65.226,65.1914,65.226,50334.0
2021-05-14 12:05:00,75.29,75.31,75.29,75.3,38620.0,65.2174,65.2347,65.2174,65.226,38620.0
2021-05-14 12:10:00,75.3,75.34,75.29,75.34,91119.0,65.226,65.2607,65.2174,65.2607,91119.0
2021-05-14 12:15:00,75.34,75.35,75.33,75.35,54025.0,65.2607,65.2693,65.252,65.2693,54025.0
2021-05-14 12:20:00,75.36,75.37,75.34,75.36,28128.0,65.278,65.2867,65.2607,65.278,28128.0
2021-05-14 12:25:00,75.35,75.36,75.33,75.34,23143.0,65.2693,65.278,65.252,65.2607,23143.0
2021-05-14 12:30:00,75.35,75.36,75.33,75.33,30921.0,65.2693,65.278,65.252,65.252,30921.0
2021-05-14 12:35:00,75.33,75.34,75.27,75.3,27033.0,65.252,65.2607,65.2,65.226,27033.0
2021-05-14 12:40:00,75.3,75.33,75.3,75.31,23877.0,65.226,65.252,65.226,65.2347,23877.0
2021-05-14 12:45:00,75.31,75.36,75.31,75.36,49533.0,65.2347,65.278,65.2347,65.278,49533.0
2021-05-14 12:50:00,75.36,75.38,75.35,75.36,51014.0,65.278,65.2953,65.2693,65.278,51014.0
2021-05-14 12:55:00,75.36,75.37,75.35,75.37,30849.0,65.278,65.2867,65.2693,65.2867,30849.0
2021-05-14 13:00:00,75.36,75.38,75.34,75.34,25377.0,65.278,65.2953,65.2607,65.2607,25377.0
2021-05-14 13:05:00,75.33,75.35,75.31,75.34,38704.0,65.252,65.2693,65.2347,65.2607,38704.0
2021-05-14 13:10:00,75.34,75.35,75.32,75.34,1042149.0,65.2607,65.2693,65.2434,65.2607,1042149.0
2021-05-14 13:15:00,75.34,75.34,75.32,75.33,21863.0,65.2607,65.2607,65.2434,65.252,21863.0
2021-05-14 13:20:00,75.33,75.36,75.32,75.35,38996.0,65.252,65.278,65.2434,65.2693,38996.0
2021-05-14 13:25:00,75.36,75.39,75.35,75.37,110028.0,65.278,65.304,65.2693,65.2867,110028.0
2021-05-14 13:30:00,75.38,75.41,75.34,75.35,35766.0,65.2953,65.3213,65.2607,65.2693,35766.0
2021-05-14 13:35:00,75.36,75.38,75.34,75.36,45218.0,65.278,65.2953,65.2607,65.278,45218.0
2021-05-14 13:40:00,75.36,75.39,75.35,75.38,37957.0,65.278,65.304,65.2693,65.2953,37957.0
2021-05-14 13:45:00,75.37,75.38,75.36,75.38,41167.0,65.2867,65.2953,65.278,65.2953,41167.0
2021-05-14 13:50:00,75.38,75.39,75.36,75.36,40094.0,65.2953,65.304,65.278,65.278,40094.0
2021-05-14 13:55:00,75.38,75.39,75.36,75.37,34578.0,65.2953,65.304,65.278,65.2867,34578.0
2021-05-14 14:00:00,75.38,75.4,75.36,75.39,23305.0,65.2953,65.3126,65.278,65.304,23305.0
2021-05-14 14:05:00,75.4,75.42,75.39,75.42,25243.0,65.3126,65.33,65.304,65.33,25243.0
2021-05-14 14:10:00,75.42,75.47,75.41,75.45,63521.0,65.33,65.3733,65.3213,65.356,63521.0
2021-05-14 14:15:00,75.45,75.46,75.43,75.44,191411.0,65.356,65.3646,65.3386,65.3473,191411.0
2021-05-14 14:20:00,75.45,75.45,75.43,75.44,44532.0,65.356,65.356,65.3386,65.3473,44532.0
2021-05-14 14:25:00,75.45,75.46,75.43,75.44,31728.0,65.356,65.3646,65.3386,65.3473,31728.0
2021-05-14 14:30:00,75.44,75.47,75.44,75.47,48361.0,65.3473,65.3733,65.3473,65.3733,48361.0
2021-05-14 14:35:00,75.46,75.48,75.46,75.47,45401.0,65.3646,65.3819,65.3646,65.3733,45401.0
2021-05-14 14:40:00,75.48,75.5,75.47,75.48,279974.0,65.3819,65.3993,65.3733,65.3819,279974.0
2021-05-14 14:45:00,75.48,75.51,75.48,75.5,191445.0,65.3819,65.4079,65.3819,65.3993,191445.0
2021-05-14 14:50:00,75.51,75.54,75.5,75.53,96167.0,65.4079,65.4339,65.3993,65.4253,96167.0
2021-05-14 14:55:00,75.54,75.54,75.49,75.53,65839.0,65.4339,65.4339,65.3906,65.4253,65839.0
2021-05-14 15:00:00,75.52,75.52,75.46,75.5,38790.0,65.4166,65.4166,65.3646,65.3993,38790.0
2021-05-14 15:05:00,75.51,75.51,75.47,75.49,44665.0,65.4079,65.4079,65.3733,65.3906,44665.0
2021-05-14 15:10:00,75.5,75.51,75.47,75.5,54683.0,65.3993,65.4079,65.3733,65.3993,54683.0
2021-05-14 15:15:00,75.51,75.54,75.5,75.52,81784.0,65.4079,65.4339,65.3993,65.4166,81784.0
2021-05-14 15:20:00,75.51,75.53,75.48,75.48,49266.0,65.4079,65.4253,65.3819,65.3819,49266.0
2021-05-14 15:25:00,75.48,75.54,75.47,75.53,50242.0,65.3819,65.4339,65.3733,65.4253,50242.0
2021-05-14 15:30:00,75.53,75.55,75.48,75.51,99204.0,65.4253,65.4426,65.3819,65.4079,99204.0
2021-05-14 15:35:00,75.52,75.53,75.5,75.52,49881.0,65.4166,65.4253,65.3993,65.4166,49881.0
2021-05-14 15:40:00,75.52,75.54,75.5,75.54,249174.0,65.4166,65.4339,65.3993,65.4339,249174.0
2021-05-14 15:45:00,75.53,75.57,75.53,75.55,86270.0,65.4253,65.4599,65.4253,65.4426,86270.0
2021-05-14 15:50:00,75.54,75.62,75.52,75.61,96145.0,65.4339,65.5032,65.4166,65.4946,96145.0
2021-05-14 15:55:00,75.61,75.62,75.54,75.55,463723.0,65.4946,65.5032,65.4339,65.4426,463723.0
2021-05-17 09:30:00,75.15,75.19,75.12,75.17,91098.0,65.0961,65.1307,65.0701,65.1134,91098.0
2021-05-17 09:35:00,75.18,75.26,75.17,75.25,27506.0,65.1221,65.1914,65.1134,65.1827,27506.0
2021-05-17 09:40:00,75.26,75.28,75.15,75.17,30265.0,65.1914,65.2087,65.0961,65.1134,30265.0
2021-05-17 09:45:00,75.18,75.22,75.12,75.12,32450.0,65.1221,65.1567,65.0701,65.0701,32450.0
2021-05-17 09:50:00,75.11,75.13,75.04,75.08,26846.0,65.0614,65.0788,65.0008,65.0355,26846.0
2021-05-17 09:55:00,75.07,75.14,75.05,75.12,28386.0,65.0268,65.0874,65.0095,65.0701,28386.0
2021-05-17 10:00:00,75.11,75.11,75.03,75.06,67812.0,65.0614,65.0614,64.9921,65.0181,67812.0
2021-05-17 10:05:00,75.07,75.16,75.06,75.08,105112.0,65.0268,65.1048,65.0181,65.0355,105112.0
2021-05-17 10:10:00,75.07,75.17,75.04,75.13,100067.0,65.0268,65.1134,65.0008,65.0788,100067.0
2021-05-17 10:15:00,75.14,75.22,75.09,75.21,145304.0,65.0874,65.1567,65.0441,65.1481,145304.0
2021-05-17 10:20:00,75.2,75.24,75.19,75.2,58010.0,65.1394,65.1741,65.1307,65.1394,58010.0
2021-05-17 10:25:00,75.21,75.25,75.11,75.12,69706.0,65.1481,65.1827,65.0614,65.0701,69706.0
2021-05-17 10:30:00,75.11,75.16,75.07,75.07,205183.0,65.0614,65.1048,65.0268,65.0268,205183.0
2021-05-17 10:35:00,75.08,75.22,75.07,75.19,116495.0,65.0355,65.1567,65.0268,65.1307,116495.0
2021-05-17 10:40:00,75.19,75.22,75.14,75.14,104444.0,65.1307,65.1567,65.0874,65.0874,104444.0
2021-05-17 10:45:00,75.14,75.18,75.11,75.18,50578.0,65.0874,65.1221,65.0614,65.1221,50578.0
2021-05-17 10:50:00,75.19,75.21,75.15,75.18,112815.0,65.1307,65.1481,65.0961,65.1221,112815.0
2021-05-17 10:55:00,75.17,75.19,75.15,75.18,91230.0,65.1134,65.1307,65.0961,65.1221,91230.0
2021-05-17 11:00:00,75.17,75.19,75.1,75.15,84796.0,65.1134,65.1307,65.0528,65.0961,84796.0
2021-05-17 11:05:00,75.15,75.17,75.1,75.11,38381.0,65.0961,65.1134,65.0528,65.0614,38381.0
2021-05-17 11:10:00,75.1,75.16,75.06,75.15,94852.0,65.0528,65.1048,65.0181,65.0961,94852.0
2021-05-17 11:15:00,75.14,75.18,75.12,75.14,107735.0,65.0874,65.1221,65.0701,65.0874,107735.0
2021-05-17 11:20:00,75.15,75.21,75.14,75.17,58293.0,65.0961,65.1481,65.0874,65.1134,58293.0
2021-05-17 11:25:00,75.18,75.19,75.14,75.14,80011.0,65.1221,65.1307,65.0874,65.0874,80011.0
2021-05-17 11:30:00,75.15,75.17,75.06,75.13,218228.0,65.0961,65.1134,65.0181,65.0788,218228.0
2021-05-17 11:35:00,75.14,75.16,75.11,75.11,152516.0,65.0874,65.1048,65.0614,65.0614,152516.0
2021-05-17 11:40:00,75.11,75.18,75.11,75.16,14070.0,65.0614,65.1221,65.0614,65.1048,14070.0
2021-05-17 11:45:00,75.15,75.2,75.15,75.17,48517.0,65.0961,65.1394,65.0961,65.1134,48517.0
2021-05-17 11:50:00,75.16,75.17,75.1,75.12,74652.0,65.1048,65.1134,65.0528,65.0701,74652.0
2021-05-17 11:55:00,75.13,75.15,75.1,75.14,22746.0,65.0788,65.0961,65.0528,65.0874,22746.0
2021-05-17 12:00:00,75.13,75.14,75.1,75.12,32709.0,65.0788,65.0874,65.0528,65.0701,32709.0
2021-05-17 12:05:00,75.12,75.14,75.11,75.12,14633.0,65.0701,65.0874,65.0614,65.0701,14633.0
2021-05-17 12:10:00,75.14,75.16,75.12,75.12,75424.0,65.0874,65.1048,65.0701,65.0701,75424.0
2021-05-17 12:15:00,75.12,75.2,75.11,75.18,55961.0,65.0701,65.1394,65.0614,65.1221,55961.0
2021-05-17 12:20:00,75.18,75.21,75.17,75.2,34882.0,65.1221,65.1481,65.1134,65.1394,34882.0
2021-05-17 12:25:00,75.21,75.21,75.19,75.2,69529.0,65.1481,65.1481,65.1307,65.1394,69529.0
2021-05-17 12:30:00,75.2,75.21,75.16,75.19,38963.0,65.1394,65.1481,65.1048,65.1307,38963.0
2021-05-17 12:35:00,75.2,75.25,75.19,75.24,33231.0,65.1394,65.1827,65.1307,65.1741,33231.0
2021-05-17 12:40:00,75.25,75.27,75.24,75.26,14882.0,65.1827,65.2,65.1741,65.1914,14882.0
2021-05-17 12:45:00,75.26,75.26,75.23,75.23,60099.0,65.1914,65.1914,65.1654,65.1654,60099.0
2021-05-17 12:50:00,75.23,75.25,75.2,75.22,23710.0,65.1654,65.1827,65.1394,65.1567,23710.0
2021-05-17 12:55:00,75.22,75.23,75.19,75.22,22812.0,65.1567,65.1654,65.1307,65.1567,22812.0
2021-05-17 13:00:00,75.21,75.26,75.21,75.25,22541.0,65.1481,65.1914,65.1481,65.1827,22541.0
2021-05-17 13:05:00,75.24,75.25,75.22,75.22,45270.0,65.1741,65.1827,65.1567,65.1567,45270.0
2021-05-17 13:10:00,75.22,75.23,75.2,75.21,18880.0,65.1567,65.1654,65.1394,65.1481,18880.0
2021-05-17 13:15:00,75.21,75.21,75.16,75.17,32480.0,65.1481,65.1481,65.1048,65.1134,32480.0
2021-05-17 13:20:00,75.17,75.19,75.13,75.18,34026.0,65.1134,65.1307,65.0788,65.1221,34026.0
2021-05-17 13:25:00,75.17,75.2,75.16,75.17,67870.0,65.1134,65.1394,65.1048,65.1134,67870.0
2021-05-17 13:30:00,75.17,75.17,75.12,75.15,28599.0,65.1134,65.1134,65.0701,65.0961,28599.0
2021-05-17 13:35:00,75.15,75.2,75.15,75.17,35848.0,65.0961,65.1394,65.0961,65.1134,35848.0
2021-05-17 13:40:00,75.17,75.17,75.09,75.13,99368.0,65.1134,65.1134,65.0441,65.0788,99368.0
2021-05-17 13:45:00,75.13,75.19,75.11,75.18,84643.0,65.0788,65.1307,65.0614,65.1221,84643.0
2021-05-17 13:50:00,75.17,75.18,75.13,75.15,50918.0,65.1134,65.1221,65.0788,65.0961,50918.0
2021-05-17 13:55:00,75.14,75.18,75.13,75.16,72556.0,65.0874,65.1221,65.0788,65.1048,72556.0
2021-05-17 14:00:00,75.16,75.2,75.15,75.2,119395.0,65.1048,65.1394,65.0961,65.1394,119395.0
2021-05-17 14:05:00,75.19,75.23,75.18,75.23,119872.0,65.1307,65.1654,65.1221,65.1654,119872.0
2021-05-17 14:10:00,75.23,75.24,75.2,75.22,50236.0,65.1654,65.1741,65.1394,65.1567,50236.0
2021-05-17 14:15:00,75.22,75.22,75.2,75.2,37896.0,65.1567,65.1567,65.1394,65.1394,37896.0
2021-05-17 14:20:00,75.2,75.23,75.19,75.2,27727.0,65.1394,65.1654,65.1307,65.1394,27727.0
2021-05-17 14:25:00,75.21,75.24,75.2,75.23,116762.0,65.1481,65.1741,65.1394,65.1654,116762.0
2021-05-17 14:30:00,75.23,75.26,75.22,75.23,97767.0,65.1654,65.1914,65.1567,65.1654,97767.0
2021-05-17 14:35:00,75.23,75.24,75.18,75.18,69658.0,65.1654,65.1741,65.1221,65.1221,69658.0
2021-05-17 14:40:00,75.19,75.22,75.19,75.21,39108.0,65.1307,65.1567,65.1307,65.1481,39108.0
2021-05-17 14:45:00,75.21,75.23,75.19,75.23,115449.0,65.1481,65.1654,65.1307,65.1654,115449.0
2021-05-17 14:50:00,75.23,75.31,75.22,75.3,65627.0,65.1654,65.2347,65.1567,65.226,65627.0
2021-05-17 14:55:00,75.31,75.32,75.28,75.32,69834.0,65.2347,65.2434,65.2087,65.2434,69834.0
2021-05-17 15:00:00,75.31,75.35,75.3,75.34,140516.0,65.2347,65.2693,65.226,65.2607,140516.0
2021-05-17 15:05:00,75.34,75.38,75.34,75.36,61113.0,65.2607,65.2953,65.2607,65.278,61113.0
2021-05-17 15:10:00,75.36,75.38,75.35,75.36,82182.0,65.278,65.2953,65.2693,65.278,82182.0
2021-05-17 15:15:00,75.35,75.36,75.31,75.33,163083.0,65.2693,65.278,65.2347,65.252,163083.0
2021-05-17 15:20:00,75.33,75.34,75.3,75.31,123593.0,65.252,65.2607,65.226,65.2347,123593.0
2021-05-17 15:25:00,75.31,75.32,75.28,75.31,131797.0,65.2347,65.2434,65.2087,65.2347,131797.0
2021-05-17 15:30:00,75.31,75.36,75.3,75.35,190617.0,65.2347,65.278,65.226,65.2693,190617.0
2021-05-17 15:35:00,75.35,75.35,75.3,75.31,199418.0,65.2693,65.2693,65.226,65.2347,199418.0
2021-05-17 15:40:00,75.32,75.37,75.31,75.36,236736.0,65.2434,65.2867,65.2347,65.278,236736.0
2021-05-17 15:45:00,75.36,75.39,75.35,75.35,195266.0,65.278,65.304,65.2693,65.2693,195266.0
2021-05-17 15:50:00,75.35,75.39,75.33,75.35,241818.0,65.2693,65.304,65.252,65.2693,241818.0
2021-05-17 15:55:00,75.35,75.38,75.31,75.38,721891.0,65.2693,65.2953,65.2347,65.2953,721891.0
2021-05-18 09:30:00,75.99,76.0,75.84,75.85,158552.0,65.8237,65.8324,65.6938,65.7024,158552.0
2021-05-18 09:35:00,75.84,76.02,75.83,76.01,62701.0,65.6938,65.8497,65.6851,65.841,62701.0
2021-05-18 09:40:00,76.02,76.02,75.93,75.94,86397.0,65.8497,65.8497,65.7717,65.7804,86397.0
2021-05-18 09:45:00,75.95,75.96,75.86,75.9,68927.0,65.7891,65.7977,65.7111,65.7458,68927.0
2021-05-18 09:50:00,75.91,75.94,75.87,75.92,41177.0,65.7544,65.7804,65.7198,65.7631,41177.0
2021-05-18 09:55:00,75.93,75.94,75.84,75.85,147989.0,65.7717,65.7804,65.6938,65.7024,147989.0
2021-05-18 10:00:00,75.85,75.85,75.72,75.77,185798.0,65.7024,65.7024,65.5898,65.6331,185798.0
2021-05-18 10:05:00,75.77,75.84,75.75,75.81,70562.0,65.6331,65.6938,65.6158,65.6678,70562.0
2021-05-18 10:10:00,75.79,75.82,75.77,75.81,22610.0,65.6505,65.6765,65.6331,65.6678,22610.0
2021-05-18 10:15:00,75.81,75.86,75.79,75.82,139342.0,65.6678,65.7111,65.6505,65.6765,139342.0
2021-05-18 10:20:00,75.83,75.91,75.83,75.91,145856.0,65.6851,65.7544,65.6851,65.7544,145856.0
2021-05-18 10:25:00,75.9,75.95,75.9,75.95,86871.0,65.7458,65.7891,65.7458,65.7891,86871.0
2021-05-18 10:30:00,75.95,75.97,75.94,75.95,55057.0,65.7891,65.8064,65.7804,65.7891,55057.0
2021-05-18 10:35:00,75.96,75.98,75.93,75.96,188736.0,65.7977,65.8151,65.7717,65.7977,188736.0
2021-05-18 10:40:00,75.95,75.98,75.9,75.91,36313.0,65.7891,65.8151,65.7458,65.7544,36313.0
2021-05-18 10:45:00,75.91,76.01,75.91,76.01,120394.0,65.7544,65.841,65.7544,65.841,120394.0
2021-05-18 10:50:00,76.01,76.03,75.95,75.95,85927.0,65.841,65.8584,65.7891,65.7891,85927.0
2021-05-18 10:55:00,75.96,75.99,75.96,75.99,67175.0,65.7977,65.8237,65.7977,65.8237,67175.0
2021-05-18 11:00:00,75.98,75.98,75.93,75.94,87998.0,65.8151,65.8151,65.7717,65.7804,87998.0
2021-05-18 11:05:00,75.94,75.96,75.92,75.93,26931.0,65.7804,65.7977,65.7631,65.7717,26931.0
2021-05-18 11:10:00,75.93,75.97,75.93,75.94,59792.0,65.7717,65.8064,65.7717,65.7804,59792.0
2021-05-18 11:15:00,75.94,75.95,75.9,75.91,74486.0,65.7804,65.7891,65.7458,65.7544,74486.0
2021-05-18 11:20:00,75.92,75.93,75.9,75.92,54882.0,65.7631,65.7717,65.7458,65.7631,54882.0
2021-05-18 11:25:00,75.92,75.95,75.92,75.92,112827.0,65.7631,65.7891,65.7631,65.7631,112827.0
2021-05-18 11:30:00,75.92,75.94,75.81,75.81,196405.0,65.7631,65.7804,65.6678,65.6678,196405.0
2021-05-18 11:35:00,75.8,75.85,75.79,75.85,93547.0,65.6591,65.7024,65.6505,65.7024,93547.0
2021-05-18 11:40:00,75.85,75.85,75.78,75.83,130610.0,65.7024,65.7024,65.6418,65.6851,130610.0
2021-05-18 11:45:00,75.84,75.85,75.79,75.84,37697.0,65.6938,65.7024,65.6505,65.6938,37697.0
2021-05-18 11:50:00,75.85,75.85,75.8,75.81,14960.0,65.7024,65.7024,65.6591,65.6678,14960.0
2021-05-18 11:55:00,75.81,75.83,75.78,75.79,11438.0,65.6678,65.6851,65.6418,65.6505,11438.0
2021-05-18 12:00:00,75.78,75.81,75.77,75.8,27403.0,65.6418,65.6678,65.6331,65.6591,27403.0
2021-05-18 12:05:00,75.8,75.8,75.77,75.78,27978.0,65.6591,65.6591,65.6331,65.6418,27978.0
2021-05-18 12:10:00,75.78,75.82,75.76,75.8,72446.0,65.6418,65.6765,65.6245,65.6591,72446.0
2021-05-18 12:15:00,75.8,75.8,75.77,75.77,62190.0,65.6591,65.6591,65.6331,65.6331,62190.0
2021-05-18 12:20:00,75.78,75.84,75.77,75.84,25444.0,65.6418,65.6938,65.6331,65.6938,25444.0
2021-05-18 12:25:00,75.83,75.87,75.82,75.87,23053.0,65.6851,65.7198,65.6765,65.7198,23053.0
2021-05-18 12:30:00,75.87,75.87,75.82,75.84,64166.0,65.7198,65.7198,65.6765,65.6938,64166.0
2021-05-18 12:35:00,75.84,75.85,75.83,75.84,11438.0,65.6938,65.7024,65.6851,65.6938,11438.0
2021-05-18 12:40:00,75.84,75.89,75.84,75.88,3975.0,65.6938,65.7371,65.6938,65.7284,3975.0
2021-05-18 12:45:00,75.88,75.88,75.86,75.88,18380.0,65.7284,65.7284,65.7111,65.7284,18380.0
2021-05-18 12:50:00,75.88,75.9,75.87,75.9,51359.0,65.7284,65.7458,65.7198,65.7458,51359.0
2021-05-18 12:55:00,75.89,75.9,75.85,75.86,56586.0,65.7371,65.7458,65.7024,65.7111,56586.0
2021-05-18 13:00:00,75.87,75.88,75.85,75.87,39243.0,65.7198,65.7284,65.7024,65.7198,39243.0
2021-05-18 13:05:00,75.86,75.87,75.82,75.84,66339.0,65.7111,65.7198,65.6765,65.6938,66339.0
2021-05-18 13:10:00,75.85,75.88,75.84,75.87,44010.0,65.7024,65.7284,65.6938,65.7198,44010.0
2021-05-18 13:15:00,75.87,75.87,75.84,75.87,68631.0,65.7198,65.7198,65.6938,65.7198,68631.0
2021-05-18 13:20:00,75.88,75.91,75.87,75.9,54669.0,65.7284,65.7544,65.7198,65.7458,54669.0
2021-05-18 13:25:00,75.89,75.94,75.89,75.93,92922.0,65.7371,65.7804,65.7371,65.7717,92922.0
2021-05-18 13:30:00,75.93,75.93,75.91,75.92,12700.0,65.7717,65.7717,65.7544,65.7631,12700.0
2021-05-18 13:35:00,75.91,75.92,75.88,75.9,31443.0,65.7544,65.7631,65.7284,65.7458,31443.0
2021-05-18 13:40:00,75.91,75.91,75.88,75.89,40814.0,65.7544,65.7544,65.7284,65.7371,40814.0
2021-05-18 13:45:00,75.91,75.92,75.87,75.88,27174.0,65.7544,65.7631,65.7198,65.7284,27174.0
2021-05-18 13:50:00,75.89,75.89,75.86,75.86,29369.0,65.7371,65.7371,65.7111,65.7111,29369.0
2021-05-18 13:55:00,75.87,75.9,75.86,75.88,61416.0,65.7198,65.7458,65.7111,65.7284,61416.0
2021-05-18 14:00:00,75.88,75.89,75.84,75.85,42041.0,65.7284,65.7371,65.6938,65.7024,42041.0
2021-05-18 14:05:00,75.85,75.89,75.85,75.86,44116.0,65.7024,65.7371,65.7024,65.7111,44116.0
2021-05-18 14:10:00,75.86,75.91,75.86,75.9,138867.0,65.7111,65.7544,65.7111,65.7458,138867.0
2021-05-18 14:15:00,75.9,75.92,75.88,75.89,33563.0,65.7458,65.7631,65.7284,65.7371,33563.0
2021-05-18 14:20:00,75.89,75.89,75.84,75.84,31454.0,65.7371,65.7371,65.6938,65.6938,31454.0
2021-05-18 14:25:00,75.84,75.86,75.83,75.83,29674.0,65.6938,65.7111,65.6851,65.6851,29674.0
2021-05-18 14:30:00,75.84,75.85,75.76,75.77,109137.0,65.6938,65.7024,65.6245,65.6331,109137.0
2021-05-18 14:35:00,75.76,75.79,75.74,75.75,136770.0,65.6245,65.6505,65.6072,65.6158,136770.0
2021-05-18 14:40:00,75.75,75.77,75.69,75.72,48850.0,65.6158,65.6331,65.5639,65.5898,48850.0
2021-05-18 14:45:00,75.73,75.73,75.67,75.71,65117.0,65.5985,65.5985,65.5465,65.5812,65117.0
2021-05-18 14:50:00,75.7,75.75,75.7,75.74,43935.0,65.5725,65.6158,65.5725,65.6072,43935.0
2021-05-18 14:55:00,75.74,75.78,75.71,75.78,68708.0,65.6072,65.6418,65.5812,65.6418,68708.0
2021-05-18 15:00:00,75.77,75.8,75.75,75.8,39597.0,65.6331,65.6591,65.6158,65.6591,39597.0
2021-05-18 15:05:00,75.8,75.81,75.77,75.81,64594.0,65.6591,65.6678,65.6331,65.6678,64594.0
2021-05-18 15:10:00,75.81,75.83,75.77,75.78,73357.0,65.6678,65.6851,65.6331,65.6418,73357.0
2021-05-18 15:15:00,75.79,75.81,75.77,75.8,36880.0,65.6505,65.6678,65.6331,65.6591,36880.0
2021-05-18 15:20:00,75.81,75.83,75.8,75.81,46842.0,65.6678,65.6851,65.6591,65.6678,46842.0
2021-05-18 15:25:00,75.8,75.85,75.8,75.85,52672.0,65.6591,65.7024,65.6591,65.7024,52672.0
2021-05-18 15:30:00,75.84,75.87,75.83,75.86,30374.0,65.6938,65.7198,65.6851,65.7111,30374.0
2021-05-18 15:35:00,75.86,75.86,75.8,75.83,109925.0,65.7111,65.7111,65.6591,65.6851,109925.0
2021-05-18 15:40:00,75.84,75.85,75.81,75.84,116829.0,65.6938,65.7024,65.6678,65.6938,116829.0
2021-05-18 15:45:00,75.85,75.85,75.71,75.72,151414.0,65.7024,65.7024,65.5812,65.5898,151414.0
2021-05-18 15:50:00,75.72,75.72,75.61,75.62,570087.0,65.5898,65.5898,65.4946,65.5032,570087.0
2021-05-18 15:55:00,75.63,75.65,75.6,75.6,367578.0,65.5119,65.5292,65.4859,65.4859,367578.0
2021-05-19 09:30:00,74.67,74.74,74.59,74.74,144856.0,64.6803,64.7409,64.611,64.7409,144856.0
2021-05-19 09:35:00,74.74,74.75,74.59,74.62,225491.0,64.7409,64.7496,64.611,64.637,225491.0
2021-05-19 09:40:00,74.62,74.68,74.52,74.67,273648.0,64.637,64.689,64.5504,64.6803,273648.0
2021-05-19 09:45:00,74.67,74.7,74.58,74.64,73203.0,64.6803,64.7063,64.6024,64.6543,73203.0
2021-05-19 09:50:00,74.64,74.74,74.62,74.72,218645.0,64.6543,64.7409,64.637,64.7236,218645.0
2021-05-19 09:55:00,74.71,74.78,74.66,74.7,67813.0,64.715,64.7756,64.6716,64.7063,67813.0
2021-05-19 10:00:00,74.7,74.71,74.48,74.5,137511.0,64.7063,64.715,64.5157,64.5331,137511.0
2021-05-19 10:05:00,74.5,74.55,74.46,74.46,118863.0,64.5331,64.5764,64.4984,64.4984,118863.0
2021-05-19 10:10:00,74.46,74.46,74.37,74.44,47482.0,64.4984,64.4984,64.4204,64.4811,47482.0
2021-05-19 10:15:00,74.43,74.52,74.31,74.5,297134.0,64.4724,64.5504,64.3685,64.5331,297134.0
2021-05-19 10:20:00,74.48,74.55,74.44,74.48,388549.0,64.5157,64.5764,64.4811,64.5157,388549.0
2021-05-19 10:25:00,74.48,74.73,74.46,74.73,212123.0,64.5157,64.7323,64.4984,64.7323,212123.0
2021-05-19 10:30:00,74.72,74.72,74.62,74.69,167952.0,64.7236,64.7236,64.637,64.6976,167952.0
2021-05-19 10:35:00,74.69,74.74,74.55,74.55,79265.0,64.6976,64.7409,64.5764,64.5764,79265.0
2021-05-19 10:40:00,74.53,74.66,74.5,74.64,308364.0,64.559,64.6716,64.5331,64.6543,308364.0
2021-05-19 10:45:00,74.63,74.65,74.56,74.63,132081.0,64.6457,64.663,64.585,64.6457,132081.0
2021-05-19 10:50:00,74.62,74.72,74.61,74.7,52409.0,64.637,64.7236,64.6283,64.7063,52409.0
2021-05-19 10:55:00,74.71,74.74,74.66,74.72,34425.0,64.715,64.7409,64.6716,64.7236,34425.0
2021-05-19 11:00:00,74.71,74.76,74.68,74.71,55283.0,64.715,64.7583,64.689,64.715,55283.0
2021-05-19 11:05:00,74.71,74.88,74.7,74.86,99069.0,64.715,64.8622,64.7063,64.8449,99069.0
2021-05-19 11:10:00,74.85,74.9,74.83,74.86,111445.0,64.8362,64.8795,64.8189,64.8449,111445.0
2021-05-19 11:15:00,74.86,74.88,74.79,74.79,87405.0,64.8449,64.8622,64.7843,64.7843,87405.0
2021-05-19 11:20:00,74.79,74.92,74.79,74.9,45205.0,64.7843,64.8969,64.7843,64.8795,45205.0
2021-05-19 11:25:00,74.9,74.9,74.84,74.85,234081.0,64.8795,64.8795,64.8276,64.8362,234081.0
2021-05-19 11:30:00,74.84,74.9,74.8,74.83,438822.0,64.8276,64.8795,64.7929,64.8189,438822.0
2021-05-19 11:35:00,74.84,74.86,74.79,74.85,132355.0,64.8276,64.8449,64.7843,64.8362,132355.0
2021-05-19 11:40:00,74.85,74.86,74.77,74.8,35959.0,64.8362,64.8449,64.7669,64.7929,35959.0
2021-05-19 11:45:00,74.81,74.85,74.78,74.84,31322.0,64.8016,64.8362,64.7756,64.8276,31322.0
2021-05-19 11:50:00,74.84,74.9,74.81,74.84,47094.0,64.8276,64.8795,64.8016,64.8276,47094.0
2021-05-19 11:55:00,74.84,74.96,74.84,74.94,18376.0,64.8276,64.9315,64.8276,64.9142,18376.0
2021-05-19 12:00:00,74.95,74.95,74.88,74.92,80981.0,64.9229,64.9229,64.8622,64.8969,80981.0
2021-05-19 12:05:00,74.94,74.98,74.91,74.94,39152.0,64.9142,64.9488,64.8882,64.9142,39152.0
2021-05-19 12:10:00,74.95,75.0,74.95,74.98,31074.0,64.9229,64.9662,64.9229,64.9488,31074.0
2021-05-19 12:15:00,74.98,75.04,74.98,75.04,54465.0,64.9488,65.0008,64.9488,65.0008,54465.0
2021-05-19 12:20:00,75.04,75.07,74.99,75.07,29116.0,65.0008,65.0268,64.9575,65.0268,29116.0
2021-05-19 12:25:00,75.06,75.06,75.02,75.02,53769.0,65.0181,65.0181,64.9835,64.9835,53769.0
2021-05-19 12:30:00,75.03,75.06,75.03,75.04,43725.0,64.9921,65.0181,64.9921,65.0008,43725.0
2021-05-19 12:35:00,75.04,75.07,75.02,75.05,37508.0,65.0008,65.0268,64.9835,65.0095,37508.0
2021-05-19 12:40:00,75.04,75.09,75.03,75.04,29003.0,65.0008,65.0441,64.9921,65.0008,29003.0
2021-05-19 12:45:00,75.04,75.07,75.02,75.03,24705.0,65.0008,65.0268,64.9835,64.9921,24705.0
2021-05-19 12:50:00,75.04,75.07,75.02,75.04,24424.0,65.0008,65.0268,64.9835,65.0008,24424.0
2021-05-19 12:55:00,75.05,75.08,75.04,75.04,13468.0,65.0095,65.0355,65.0008,65.0008,13468.0
2021-05-19 13:00:00,75.05,75.12,75.05,75.11,35444.0,65.0095,65.0701,65.0095,65.0614,35444.0
2021-05-19 13:05:00,75.11,75.2,75.1,75.17,69237.0,65.0614,65.1394,65.0528,65.1134,69237.0
2021-05-19 13:10:00,75.17,75.22,75.16,75.2,30265.0,65.1134,65.1567,65.1048,65.1394,30265.0
2021-05-19 13:15:00,75.2,75.22,75.18,75.2,46381.0,65.1394,65.1567,65.1221,65.1394,46381.0
2021-05-19 13:20:00,75.21,75.21,75.12,75.12,31260.0,65.1481,65.1481,65.0701,65.0701,31260.0
2021-05-19 13:25:00,75.11,75.14,75.08,75.12,29112.0,65.0614,65.0874,65.0355,65.0701,29112.0
2021-05-19 13:30:00,75.13,75.14,75.06,75.06,15633.0,65.0788,65.0874,65.0181,65.0181,15633.0
2021-05-19 13:35:00,75.07,75.07,74.99,75.06,71349.0,65.0268,65.0268,64.9575,65.0181,71349.0
2021-05-19 13:40:00,75.05,75.07,75.02,75.05,25063.0,65.0095,65.0268,64.9835,65.0095,25063.0
2021-05-19 13:45:00,75.06,75.1,75.03,75.09,23069.0,65.0181,65.0528,64.9921,65.0441,23069.0
2021-05-19 13:50:00,75.11,75.14,75.08,75.13,12914.0,65.0614,65.0874,65.0355,65.0788,12914.0
2021-05-19 13:55:00,75.13,75.15,75.05,75.07,41076.0,65.0788,65.0961,65.0095,65.0268,41076.0
2021-05-19 14:00:00,75.06,75.16,74.89,74.91,103225.0,65.0181,65.1048,64.8709,64.8882,103225.0
2021-05-19 14:05:00,74.91,74.91,74.74,74.85,139509.0,64.8882,64.8882,64.7409,64.8362,139509.0
2021-05-19 14:10:00,74.83,74.86,74.7,74.76,80911.0,64.8189,64.8449,64.7063,64.7583,80911.0
2021-05-19 14:15:00,74.75,74.76,74.65,74.73,125784.0,64.7496,64.7583,64.663,64.7323,125784.0
2021-05-19 14:20:00,74.74,75.09,74.74,75.04,108887.0,64.7409,65.0441,64.7409,65.0008,108887.0
2021-05-19 14:25:00,75.01,75.05,74.96,75.03,48642.0,64.9748,65.0095,64.9315,64.9921,48642.0
2021-05-19 14:30:00,75.04,75.09,74.92,74.94,92523.0,65.0008,65.0441,64.8969,64.9142,92523.0
2021-05-19 14:35:00,74.94,74.99,74.81,74.81,73287.0,64.9142,64.9575,64.8016,64.8016,73287.0
2021-05-19 14:40:00,74.82,74.84,74.75,74.77,54626.0,64.8102,64.8276,64.7496,64.7669,54626.0
2021-05-19 14:45:00,74.77,74.79,74.68,74.7,38630.0,64.7669,64.7843,64.689,64.7063,38630.0
2021-05-19 14:50:00,74.71,74.72,74.68,74.72,39516.0,64.715,64.7236,64.689,64.7236,39516.0
2021-05-19 14:55:00,74.72,74.83,74.68,74.73,54936.0,64.7236,64.8189,64.689,64.7323,54936.0
2021-05-19 15:00:00,74.71,74.72,74.61,74.69,82181.0,64.715,64.7236,64.6283,64.6976,82181.0
2021-05-19 15:05:00,74.69,74.78,74.67,74.77,75728.0,64.6976,64.7756,64.6803,64.7669,75728.0
2021-05-19 15:10:00,74.76,74.87,74.75,74.81,57178.0,64.7583,64.8536,64.7496,64.8016,57178.0
2021-05-19 15:15:00,74.81,74.86,74.81,74.84,50092.0,64.8016,64.8449,64.8016,64.8276,50092.0
2021-05-19 15:20:00,74.84,74.93,74.81,74.91,104035.0,64.8276,64.9055,64.8016,64.8882,104035.0
2021-05-19 15:25:00,74.91,74.96,74.87,74.94,46277.0,64.8882,64.9315,64.8536,64.9142,46277.0
2021-05-19 15:30:00,74.94,74.95,74.86,74.89,168185.0,64.9142,64.9229,64.8449,64.8709,168185.0
2021-05-19 15:35:00,74.9,74.92,74.86,74.92,173088.0,64.8795,64.8969,64.8449,64.8969,173088.0
2021-05-19 15:40:00,74.91,74.95,74.88,74.91,230600.0,64.8882,64.9229,64.8622,64.8882,230600.0
2021-05-19 15:45:00,74.91,74.92,74.78,74.84,63319.0,64.8882,64.8969,64.7756,64.8276,63319.0
2021-05-19 15:50:00,74.84,74.94,74.83,74.92,147167.0,64.8276,64.9142,64.8189,64.8969,147167.0
2021-05-19 15:55:00,74.91,74.95,74.9,74.91,284488.0,64.8882,64.9229,64.8795,64.8882,284488.0
2021-05-20 09:30:00,75.48,75.51,75.42,75.42,217928.0,65.3819,65.4079,65.33,65.33,217928.0
2021-05-20 09:35:00,75.42,75.48,75.41,75.42,79120.0,65.33,65.3819,65.3213,65.33,79120.0
2021-05-20 09:40:00,75.41,75.48,75.4,75.48,119599.0,65.3213,65.3819,65.3126,65.3819,119599.0
2021-05-20 09:45:00,75.47,75.58,75.47,75.55,102614.0,65.3733,65.4686,65.3733,65.4426,102614.0
2021-05-20 09:50:00,75.56,75.58,75.51,75.54,50799.0,65.4512,65.4686,65.4079,65.4339,50799.0
2021-05-20 09:55:00,75.55,75.61,75.54,75.59,91879.0,65.4426,65.4946,65.4339,65.4772,91879.0
2021-05-20 10:00:00,75.61,75.68,75.57,75.67,44398.0,65.4946,65.5552,65.4599,65.5465,44398.0
2021-05-20 10:05:00,75.66,75.7,75.57,75.58,52795.0,65.5379,65.5725,65.4599,65.4686,52795.0
2021-05-20 10:10:00,75.6,75.63,75.55,75.58,174927.0,65.4859,65.5119,65.4426,65.4686,174927.0
2021-05-20 10:15:00,75.6,75.61,75.57,75.6,47649.0,65.4859,65.4946,65.4599,65.4859,47649.0
2021-05-20 10:20:00,75.61,75.67,75.6,75.66,55705.0,65.4946,65.5465,65.4859,65.5379,55705.0
2021-05-20 10:25:00,75.69,75.69,75.63,75.67,36468.0,65.5639,65.5639,65.5119,65.5465,36468.0
2021-05-20 10:30:00,75.68,75.71,75.66,75.67,59098.0,65.5552,65.5812,65.5379,65.5465,59098.0
2021-05-20 10:35:00,75.67,75.67,75.61,75.65,30690.0,65.5465,65.5465,65.4946,65.5292,30690.0
2021-05-20 10:40:00,75.65,75.69,75.63,75.67,60467.0,65.5292,65.5639,65.5119,65.5465,60467.0
2021-05-20 10:45:00,75.68,75.71,75.64,75.65,73301.0,65.5552,65.5812,65.5205,65.5292,73301.0
2021-05-20 10:50:00,75.66,75.71,75.66,75.67,49939.0,65.5379,65.5812,65.5379,65.5465,49939.0
2021-05-20 10:55:00,75.67,75.7,75.66,75.67,35507.0,65.5465,65.5725,65.5379,65.5465,35507.0
2021-05-20 11:00:00,75.67,75.71,75.67,75.69,32104.0,65.5465,65.5812,65.5465,65.5639,32104.0
2021-05-20 11:05:00,75.7,75.72,75.68,75.71,25611.0,65.5725,65.5898,65.5552,65.5812,25611.0
2021-05-20 11:10:00,75.71,75.75,75.7,75.7,41540.0,65.5812,65.6158,65.5725,65.5725,41540.0
2021-05-20 11:15:00,75.7,75.74,75.69,75.72,16961.0,65.5725,65.6072,65.5639,65.5898,16961.0
2021-05-20 11:20:00,75.72,75.76,75.72,75.75,33375.0,65.5898,65.6245,65.5898,65.6158,33375.0
2021-05-20 11:25:00,75.74,75.83,75.74,75.81,376688.0,65.6072,65.6851,65.6072,65.6678,376688.0
2021-05-20 11:30:00,75.81,75.89,75.81,75.88,142742.0,65.6678,65.7371,65.6678,65.7284,142742.0
2021-05-20 11:35:00,75.88,75.94,75.88,75.93,239541.0,65.7284,65.7804,65.7284,65.7717,239541.0
2021-05-20 11:40:00,75.94,76.02,75.93,76.01,202509.0,65.7804,65.8497,65.7717,65.841,202509.0
2021-05-20 11:45:00,76.01,76.04,76.0,76.03,32407.0,65.841,65.867,65.8324,65.8584,32407.0
2021-05-20 11:50:00,76.04,76.05,75.96,75.98,71727.0,65.867,65.8757,65.7977,65.8151,71727.0
2021-05-20 11:55:00,75.97,76.0,75.95,75.96,32678.0,65.8064,65.8324,65.7891,65.7977,32678.0
2021-05-20 12:00:00,75.97,75.97,75.88,75.92,82522.0,65.8064,65.8064,65.7284,65.7631,82522.0
2021-05-20 12:05:00,75.91,75.91,75.87,75.9,61907.0,65.7544,65.7544,65.7198,65.7458,61907.0
2021-05-20 12:10:00,75.9,75.91,75.86,75.87,85535.0,65.7458,65.7544,65.7111,65.7198,85535.0
2021-05-20 12:15:00,75.87,75.88,75.85,75.86,50001.0,65.7198,65.7284,65.7024,65.7111,50001.0
2021-05-20 12:20:00,75.87,75.88,75.83,75.86,43665.0,65.7198,65.7284,65.6851,65.7111,43665.0
2021-05-20 12:25:00,75.85,75.87,75.83,75.84,88930.0,65.7024,65.7198,65.6851,65.6938,88930.0
2021-05-20 12:30:00,75.84,75.88,75.84,75.85,68345.0,65.6938,65.7284,65.6938,65.7024,68345.0
2021-05-20 12:35:00,75.85,75.85,75.76,75.79,112649.0,65.7024,65.7024,65.6245,65.6505,112649.0
2021-05-20 12:40:00,75.78,75.82,75.77,75.78,53009.0,65.6418,65.6765,65.6331,65.6418,53009.0
2021-05-20 12:45:00,75.79,75.83,75.79,75.82,62396.0,65.6505,65.6851,65.6505,65.6765,62396.0
2021-05-20 12:50:00,75.82,75.85,75.81,75.83,51576.0,65.6765,65.7024,65.6678,65.6851,51576.0
2021-05-20 12:55:00,75.83,75.86,75.82,75.84,44131.0,65.6851,65.7111,65.6765,65.6938,44131.0
2021-05-20 13:00:00,75.84,75.84,75.81,75.83,57389.0,65.6938,65.6938,65.6678,65.6851,57389.0
2021-05-20 13:05:00,75.83,75.86,75.82,75.85,63928.0,65.6851,65.7111,65.6765,65.7024,63928.0
2021-05-20 13:10:00,75.85,75.88,75.84,75.85,73721.0,65.7024,65.7284,65.6938,65.7024,73721.0
2021-05-20 13:15:00,75.86,75.88,75.85,75.85,72359.0,65.7111,65.7284,65.7024,65.7024,72359.0
2021-05-20 13:20:00,75.86,75.87,75.85,75.85,52386.0,65.7111,65.7198,65.7024,65.7024,52386.0
2021-05-20 13:25:00,75.85,75.88,75.84,75.87,58404.0,65.7024,65.7284,65.6938,65.7198,58404.0
2021-05-20 13:30:00,75.88,75.88,75.85,75.85,28150.0,65.7284,65.7284,65.7024,65.7024,28150.0
2021-05-20 13:35:00,75.86,75.86,75.84,75.85,33566.0,65.7111,65.7111,65.6938,65.7024,33566.0
2021-05-20 13:40:00,75.85,75.86,75.84,75.85,23383.0,65.7024,65.7111,65.6938,65.7024,23383.0
2021-05-20 13:45:00,75.85,75.87,75.84,75.87,37736.0,65.7024,65.7198,65.6938,65.7198,37736.0
2021-05-20 13:50:00,75.87,75.87,75.75,75.79,100002.0,65.7198,65.7198,65.6158,65.6505,100002.0
2021-05-20 13:55:00,75.78,75.83,75.76,75.81,32310.0,65.6418,65.6851,65.6245,65.6678,32310.0
2021-05-20 14:00:00,75.81,75.88,75.81,75.85,102174.0,65.6678,65.7284,65.6678,65.7024,102174.0
2021-05-20 14:05:00,75.85,75.87,75.84,75.85,43501.0,65.7024,65.7198,65.6938,65.7024,43501.0
2021-05-20 14:10:00,75.86,75.87,75.83,75.85,40214.0,65.7111,65.7198,65.6851,65.7024,40214.0
2021-05-20 14:15:00,75.86,75.87,75.82,75.86,99698.0,65.7111,65.7198,65.6765,65.7111,99698.0
2021-05-20 14:20:00,75.87,75.88,75.84,75.87,42504.0,65.7198,65.7284,65.6938,65.7198,42504.0
2021-05-20 14:25:00,75.87,75.9,75.84,75.9,64203.0,65.7198,65.7458,65.6938,65.7458,64203.0
2021-05-20 14:30:00,75.9,75.91,75.85,75.85,64785.0,65.7458,65.7544,65.7024,65.7024,64785.0
2021-05-20 14:35:00,75.85,75.89,75.85,75.88,39932.0,65.7024,65.7371,65.7024,65.7284,39932.0
2021-05-20 14:40:00,75.87,75.89,75.86,75.87,30608.0,65.7198,65.7371,65.7111,65.7198,30608.0
2021-05-20 14:45:00,75.87,75.88,75.85,75.88,42205.0,65.7198,65.7284,65.7024,65.7284,42205.0
2021-05-20 14:50:00,75.87,75.92,75.86,75.92,24938.0,65.7198,65.7631,65.7111,65.7631,24938.0
2021-05-20 14:55:00,75.91,75.92,75.89,75.92,52950.0,65.7544,65.7631,65.7371,65.7631,52950.0
2021-05-20 15:00:00,75.91,75.94,75.88,75.92,109501.0,65.7544,65.7804,65.7284,65.7631,109501.0
2021-05-20 15:05:00,75.92,75.92,75.89,75.91,57382.0,65.7631,65.7631,65.7371,65.7544,57382.0
2021-05-20 15:10:00,75.91,75.95,75.91,75.94,26159.0,65.7544,65.7891,65.7544,65.7804,26159.0
2021-05-20 15:15:00,75.94,75.98,75.93,75.97,154613.0,65.7804,65.8151,65.7717,65.8064,154613.0
2021-05-20 15:20:00,75.97,76.03,75.96,76.03,154801.0,65.8064,65.8584,65.7977,65.8584,154801.0
2021-05-20 15:25:00,76.03,76.04,76.01,76.03,67195.0,65.8584,65.867,65.841,65.8584,67195.0
2021-05-20 15:30:00,76.04,76.04,75.98,75.98,339257.0,65.867,65.867,65.8151,65.8151,339257.0
2021-05-20 15:35:00,75.98,75.99,75.96,75.96,121427.0,65.8151,65.8237,65.7977,65.7977,121427.0
2021-05-20 15:40:00,75.97,75.98,75.93,75.95,94765.0,65.8064,65.8151,65.7717,65.7891,94765.0
2021-05-20 15:45:00,75.95,75.99,75.92,75.92,147213.0,65.7891,65.8237,65.7631,65.7631,147213.0
2021-05-20 15:50:00,75.93,75.96,75.9,75.95,117717.0,65.7717,65.7977,65.7458,65.7891,117717.0
2021-05-20 15:55:00,75.95,75.97,75.91,75.97,217349.0,65.7891,65.8064,65.7544,65.8064,217349.0
2021-05-21 09:30:00,76.15,76.18,76.12,76.14,180208.0,65.9623,65.9883,65.9363,65.9536,180208.0
2021-05-21 09:35:00,76.14,76.17,76.11,76.14,20867.0,65.9536,65.9796,65.9277,65.9536,20867.0
2021-05-21 09:40:00,76.15,76.18,76.13,76.15,65544.0,65.9623,65.9883,65.945,65.9623,65544.0
2021-05-21 09:45:00,76.14,76.15,76.05,76.08,111855.0,65.9536,65.9623,65.8757,65.9017,111855.0
2021-05-21 09:50:00,76.07,76.14,76.02,76.11,162904.0,65.893,65.9536,65.8497,65.9277,162904.0
2021-05-21 09:55:00,76.11,76.19,76.1,76.17,41835.0,65.9277,65.997,65.919,65.9796,41835.0
2021-05-21 10:00:00,76.18,76.19,76.07,76.09,66623.0,65.9883,65.997,65.893,65.9103,66623.0
2021-05-21 10:05:00,76.11,76.13,76.05,76.09,87426.0,65.9277,65.945,65.8757,65.9103,87426.0
2021-05-21 10:10:00,76.1,76.14,76.05,76.06,15375.0,65.919,65.9536,65.8757,65.8844,15375.0
2021-05-21 10:15:00,76.03,76.09,76.02,76.04,43754.0,65.8584,65.9103,65.8497,65.867,43754.0
2021-05-21 10:20:00,76.03,76.05,76.0,76.01,23426.0,65.8584,65.8757,65.8324,65.841,23426.0
2021-05-21 10:25:00,76.02,76.05,76.0,76.02,44715.0,65.8497,65.8757,65.8324,65.8497,44715.0
2021-05-21 10:30:00,76.0,76.07,76.0,76.06,28194.0,65.8324,65.893,65.8324,65.8844,28194.0
2021-05-21 10:35:00,76.06,76.07,75.94,75.98,97185.0,65.8844,65.893,65.7804,65.8151,97185.0
2021-05-21 10:40:00,75.97,75.98,75.93,75.97,25194.0,65.8064,65.8151,65.7717,65.8064,25194.0
2021-05-21 10:45:00,75.97,76.0,75.93,76.0,56148.0,65.8064,65.8324,65.7717,65.8324,56148.0
2021-05-21 10:50:00,76.0,76.03,75.99,75.99,56005.0,65.8324,65.8584,65.8237,65.8237,56005.0
2021-05-21 10:55:00,76.0,76.04,75.99,76.03,80052.0,65.8324,65.867,65.8237,65.8584,80052.0
2021-05-21 11:00:00,76.04,76.05,76.0,76.01,30795.0,65.867,65.8757,65.8324,65.841,30795.0
2021-05-21 11:05:00,76.01,76.04,76.01,76.02,71746.0,65.841,65.867,65.841,65.8497,71746.0
2021-05-21 11:10:00,76.02,76.04,76.0,76.01,44004.0,65.8497,65.867,65.8324,65.841,44004.0
2021-05-21 11:15:00,76.02,76.06,76.01,76.05,122195.0,65.8497,65.8844,65.841,65.8757,122195.0
2021-05-21 11:20:00,76.05,76.05,76.03,76.03,162979.0,65.8757,65.8757,65.8584,65.8584,162979.0
2021-05-21 11:25:00,76.03,76.07,75.97,75.99,234830.0,65.8584,65.893,65.8064,65.8237,234830.0
2021-05-21 11:30:00,75.99,76.02,75.98,76.02,316158.0,65.8237,65.8497,65.8151,65.8497,316158.0
2021-05-21 11:35:00,76.02,76.03,75.98,76.0,104448.0,65.8497,65.8584,65.8151,65.8324,104448.0
2021-05-21 11:40:00,76.01,76.03,76.0,76.02,69020.0,65.841,65.8584,65.8324,65.8497,69020.0
2021-05-21 11:45:00,76.02,76.02,75.99,76.0,54619.0,65.8497,65.8497,65.8237,65.8324,54619.0
2021-05-21 11:50:00,75.98,76.0,75.93,75.93,70830.0,65.8151,65.8324,65.7717,65.7717,70830.0
2021-05-21 11:55:00,75.94,75.95,75.9,75.93,28259.0,65.7804,65.7891,65.7458,65.7717,28259.0
2021-05-21 12:00:00,75.92,75.94,75.9,75.94,83664.0,65.7631,65.7804,65.7458,65.7804,83664.0
2021-05-21 12:05:00,75.94,75.96,75.85,75.86,190363.0,65.7804,65.7977,65.7024,65.7111,190363.0
2021-05-21 12:10:00,75.87,75.92,75.86,75.91,116416.0,65.7198,65.7631,65.7111,65.7544,116416.0
2021-05-21 12:15:00,75.89,75.91,75.88,75.91,48301.0,65.7371,65.7544,65.7284,65.7544,48301.0
2021-05-21 12:20:00,75.9,75.92,75.9,75.91,36066.0,65.7458,65.7631,65.7458,65.7544,36066.0
2021-05-21 12:25:00,75.91,75.92,75.88,75.91,34466.0,65.7544,65.7631,65.7284,65.7544,34466.0
2021-05-21 12:30:00,75.92,75.93,75.89,75.9,11684.0,65.7631,65.7717,65.7371,65.7458,11684.0
2021-05-21 12:35:00,75.9,75.92,75.89,75.91,28800.0,65.7458,65.7631,65.7371,65.7544,28800.0
2021-05-21 12:40:00,75.91,75.95,75.91,75.94,52970.0,65.7544,65.7891,65.7544,65.7804,52970.0
2021-05-21 12:45:00,75.94,75.94,75.87,75.89,23650.0,65.7804,65.7804,65.7198,65.7371,23650.0
2021-05-21 12:50:00,75.88,75.88,75.82,75.83,86523.0,65.7284,65.7284,65.6765,65.6851,86523.0
2021-05-21 12:55:00,75.8,75.83,75.77,75.83,67762.0,65.6591,65.6851,65.6331,65.6851,67762.0
2021-05-21 13:00:00,75.81,75.85,75.81,75.84,53196.0,65.6678,65.7024,65.6678,65.6938,53196.0
2021-05-21 13:05:00,75.86,75.88,75.84,75.87,125639.0,65.7111,65.7284,65.6938,65.7198,125639.0
2021-05-21 13:10:00,75.85,75.87,75.84,75.85,7400.0,65.7024,65.7198,65.6938,65.7024,7400.0
2021-05-21 13:15:00,75.84,75.86,75.83,75.84,18991.0,65.6938,65.7111,65.6851,65.6938,18991.0
2021-05-21 13:20:00,75.84,75.91,75.83,75.88,44153.0,65.6938,65.7544,65.6851,65.7284,44153.0
2021-05-21 13:25:00,75.88,75.91,75.87,75.91,32888.0,65.7284,65.7544,65.7198,65.7544,32888.0
2021-05-21 13:30:00,75.9,75.95,75.9,75.95,16512.0,65.7458,65.7891,65.7458,65.7891,16512.0
2021-05-21 13:35:00,75.95,75.97,75.94,75.97,7644.0,65.7891,65.8064,65.7804,65.8064,7644.0
2021-05-21 13:40:00,75.97,75.97,75.94,75.95,24107.0,65.8064,65.8064,65.7804,65.7891,24107.0
2021-05-21 13:45:00,75.95,75.97,75.94,75.97,16967.0,65.7891,65.8064,65.7804,65.8064,16967.0
2021-05-21 13:50:00,75.96,75.98,75.96,75.96,24937.0,65.7977,65.8151,65.7977,65.7977,24937.0
2021-05-21 13:55:00,75.97,75.98,75.95,75.98,30147.0,65.8064,65.8151,65.7891,65.8151,30147.0
2021-05-21 14:00:00,75.98,75.99,75.95,75.98,50093.0,65.8151,65.8237,65.7891,65.8151,50093.0
2021-05-21 14:05:00,75.98,76.02,75.94,76.02,946736.0,65.8151,65.8497,65.7804,65.8497,946736.0
2021-05-21 14:10:00,76.01,76.06,76.01,76.05,23555.0,65.841,65.8844,65.841,65.8757,23555.0
2021-05-21 14:15:00,76.05,76.07,76.03,76.05,47100.0,65.8757,65.893,65.8584,65.8757,47100.0
2021-05-21 14:20:00,76.05,76.05,76.02,76.05,47678.0,65.8757,65.8757,65.8497,65.8757,47678.0
2021-05-21 14:25:00,76.05,76.05,76.0,76.01,24360.0,65.8757,65.8757,65.8324,65.841,24360.0
2021-05-21 14:30:00,76.01,76.05,76.01,76.03,55562.0,65.841,65.8757,65.841,65.8584,55562.0
2021-05-21 14:35:00,76.03,76.04,75.97,76.0,122082.0,65.8584,65.867,65.8064,65.8324,122082.0
2021-05-21 14:40:00,76.0,76.03,75.99,76.03,13579.0,65.8324,65.8584,65.8237,65.8584,13579.0
2021-05-21 14:45:00,76.03,76.06,76.03,76.05,35775.0,65.8584,65.8844,65.8584,65.8757,35775.0
2021-05-21 14:50:00,76.05,76.08,76.04,76.07,32356.0,65.8757,65.9017,65.867,65.893,32356.0
2021-05-21 14:55:00,76.08,76.1,76.07,76.08,16457.0,65.9017,65.919,65.893,65.9017,16457.0
2021-05-21 15:00:00,76.09,76.09,76.04,76.07,21416.0,65.9103,65.9103,65.867,65.893,21416.0
2021-05-21 15:05:00,76.07,76.1,76.06,76.09,16918.0,65.893,65.919,65.8844,65.9103,16918.0
2021-05-21 15:10:00,76.09,76.14,76.08,76.13,28652.0,65.9103,65.9536,65.9017,65.945,28652.0
2021-05-21 15:15:00,76.13,76.16,76.11,76.13,71481.0,65.945,65.971,65.9277,65.945,71481.0
2021-05-21 15:20:00,76.13,76.16,76.12,76.15,54294.0,65.945,65.971,65.9363,65.9623,54294.0
2021-05-21 15:25:00,76.15,76.16,76.13,76.15,120193.0,65.9623,65.971,65.945,65.9623,120193.0
2021-05-21 15:30:00,76.16,76.16,76.1,76.12,42141.0,65.971,65.971,65.919,65.9363,42141.0
2021-05-21 15:35:00,76.11,76.15,76.11,76.12,54694.0,65.9277,65.9623,65.9277,65.9363,54694.0
2021-05-21 15:40:00,76.11,76.12,76.05,76.05,38292.0,65.9277,65.9363,65.8757,65.8757,38292.0
2021-05-21 15:45:00,76.06,76.08,76.02,76.08,41910.0,65.8844,65.9017,65.8497,65.9017,41910.0
2021-05-21 15:50:00,76.08,76.1,76.05,76.07,140336.0,65.9017,65.919,65.8757,65.893,140336.0
2021-05-21 15:55:00,76.07,76.08,75.99,76.04,285854.0,65.893,65.9017,65.8237,65.867,285854.0
2021-05-24 09:30:00,76.25,76.25,76.18,76.22,288679.0,66.0489,66.0489,65.9883,66.0229,288679.0
2021-05-24 09:35:00,76.23,76.28,76.22,76.26,60665.0,66.0316,66.0749,66.0229,66.0576,60665.0
2021-05-24 09:40:00,76.27,76.35,76.24,76.31,117142.0,66.0663,66.1356,66.0403,66.1009,117142.0
2021-05-24 09:45:00,76.31,76.33,76.27,76.31,102665.0,66.1009,66.1182,66.0663,66.1009,102665.0
2021-05-24 09:50:00,76.31,76.38,76.31,76.38,118864.0,66.1009,66.1615,66.1009,66.1615,118864.0
2021-05-24 09:55:00,76.38,76.38,76.34,76.36,62209.0,66.1615,66.1615,66.1269,66.1442,62209.0
2021-05-24 10:00:00,76.36,76.39,76.35,76.38,116152.0,66.1442,66.1702,66.1356,66.1615,116152.0
2021-05-24 10:05:00,76.37,76.42,76.35,76.41,55147.0,66.1529,66.1962,66.1356,66.1875,55147.0
2021-05-24 10:10:00,76.41,76.42,76.38,76.41,39581.0,66.1875,66.1962,66.1615,66.1875,39581.0
2021-05-24 10:15:00,76.41,76.46,76.4,76.44,96013.0,66.1875,66.2308,66.1789,66.2135,96013.0
2021-05-24 10:20:00,76.45,76.49,76.44,76.45,72193.0,66.2222,66.2568,66.2135,66.2222,72193.0
2021-05-24 10:25:00,76.45,76.46,76.43,76.46,39939.0,66.2222,66.2308,66.2049,66.2308,39939.0
2021-05-24 10:30:00,76.46,76.48,76.43,76.45,65631.0,66.2308,66.2482,66.2049,66.2222,65631.0
2021-05-24 10:35:00,76.45,76.47,76.43,76.45,21594.0,66.2222,66.2395,66.2049,66.2222,21594.0
2021-05-24 10:40:00,76.46,76.49,76.45,76.48,26285.0,66.2308,66.2568,66.2222,66.2482,26285.0
2021-05-24 10:45:00,76.47,76.48,76.45,76.46,37717.0,66.2395,66.2482,66.2222,66.2308,37717.0
2021-05-24 10:50:00,76.46,76.48,76.44,76.45,75864.0,66.2308,66.2482,66.2135,66.2222,75864.0
2021-05-24 10:55:00,76.46,76.47,76.43,76.45,31645.0,66.2308,66.2395,66.2049,66.2222,31645.0
2021-05-24 11:00:00,76.45,76.49,76.45,76.46,69621.0,66.2222,66.2568,66.2222,66.2308,69621.0
2021-05-24 11:05:00,76.47,76.48,76.46,76.48,35390.0,66.2395,66.2482,66.2308,66.2482,35390.0
2021-05-24 11:10:00,76.48,76.48,76.45,76.45,116981.0,66.2482,66.2482,66.2222,66.2222,116981.0
2021-05-24 11:15:00,76.45,76.47,76.44,76.47,71939.0,66.2222,66.2395,66.2135,66.2395,71939.0
2021-05-24 11:20:00,76.47,76.48,76.46,76.47,50292.0,66.2395,66.2482,66.2308,66.2395,50292.0
2021-05-24 11:25:00,76.47,76.51,76.47,76.5,42124.0,66.2395,66.2741,66.2395,66.2655,42124.0
2021-05-24 11:30:00,76.5,76.52,76.46,76.47,128465.0,66.2655,66.2828,66.2308,66.2395,128465.0
2021-05-24 11:35:00,76.48,76.48,76.44,76.45,34574.0,66.2482,66.2482,66.2135,66.2222,34574.0
2021-05-24 11:40:00,76.44,76.46,76.44,76.45,39076.0,66.2135,66.2308,66.2135,66.2222,39076.0
2021-05-24 11:45:00,76.45,76.47,76.43,76.44,38605.0,66.2222,66.2395,66.2049,66.2135,38605.0
2021-05-24 11:50:00,76.44,76.44,76.41,76.43,45268.0,66.2135,66.2135,66.1875,66.2049,45268.0
2021-05-24 11:55:00,76.42,76.43,76.4,76.41,39935.0,66.1962,66.2049,66.1789,66.1875,39935.0
2021-05-24 12:00:00,76.41,76.44,76.41,76.42,22565.0,66.1875,66.2135,66.1875,66.1962,22565.0
2021-05-24 12:05:00,76.42,76.43,76.38,76.38,11191.0,66.1962,66.2049,66.1615,66.1615,11191.0
2021-05-24 12:10:00,76.38,76.4,76.36,76.39,180333.0,66.1615,66.1789,66.1442,66.1702,180333.0
2021-05-24 12:15:00,76.39,76.42,76.39,76.41,50795.0,66.1702,66.1962,66.1702,66.1875,50795.0
2021-05-24 12:20:00,76.41,76.42,76.39,76.4,27632.0,66.1875,66.1962,66.1702,66.1789,27632.0
2021-05-24 12:25:00,76.4,76.4,76.36,76.37,19727.0,66.1789,66.1789,66.1442,66.1529,19727.0
2021-05-24 12:30:00,76.37,76.4,76.37,76.4,36509.0,66.1529,66.1789,66.1529,66.1789,36509.0
2021-05-24 12:35:00,76.4,76.42,76.39,76.41,21914.0,66.1789,66.1962,66.1702,66.1875,21914.0
2021-05-24 12:40:00,76.41,76.42,76.4,76.42,16343.0,66.1875,66.1962,66.1789,66.1962,16343.0
2021-05-24 12:45:00,76.42,76.44,76.41,76.44,13745.0,66.1962,66.2135,66.1875,66.2135,13745.0
2021-05-24 12:50:00,76.44,76.44,76.41,76.42,25516.0,66.2135,66.2135,66.1875,66.1962,25516.0
2021-05-24 12:55:00,76.43,76.44,76.42,76.42,23745.0,66.2049,66.2135,66.1962,66.1962,23745.0
2021-05-24 13:00:00,76.43,76.44,76.43,76.44,116441.0,66.2049,66.2135,66.2049,66.2135,116441.0
2021-05-24 13:05:00,76.44,76.44,76.38,76.38,81359.0,66.2135,66.2135,66.1615,66.1615,81359.0
2021-05-24 13:10:00,76.38,76.41,76.38,76.4,15788.0,66.1615,66.1875,66.1615,66.1789,15788.0
2021-05-24 13:15:00,76.4,76.42,76.39,76.42,16474.0,66.1789,66.1962,66.1702,66.1962,16474.0
2021-05-24 13:20:00,76.42,76.43,76.41,76.42,17714.0,66.1962,66.2049,66.1875,66.1962,17714.0
2021-05-24 13:25:00,76.42,76.47,76.42,76.47,306023.0,66.1962,66.2395,66.1962,66.2395,306023.0
2021-05-24 13:30:00,76.47,76.48,76.44,76.47,20763.0,66.2395,66.2482,66.2135,66.2395,20763.0
2021-05-24 13:35:00,76.48,76.48,76.44,76.45,29912.0,66.2482,66.2482,66.2135,66.2222,29912.0
2021-05-24 13:40:00,76.46,76.46,76.44,76.46,10890.0,66.2308,66.2308,66.2135,66.2308,10890.0
2021-05-24 13:45:00,76.47,76.49,76.46,76.48,17057.0,66.2395,66.2568,66.2308,66.2482,17057.0
2021-05-24 13:50:00,76.48,76.49,76.47,76.48,190107.0,66.2482,66.2568,66.2395,66.2482,190107.0
2021-05-24 13:55:00,76.48,76.49,76.48,76.48,14510.0,66.2482,66.2568,66.2482,66.2482,14510.0
2021-05-24 14:00:00,76.49,76.51,76.48,76.5,150730.0,66.2568,66.2741,66.2482,66.2655,150730.0
2021-05-24 14:05:00,76.51,76.51,76.49,76.5,10010.0,66.2741,66.2741,66.2568,66.2655,10010.0
2021-05-24 14:10:00,76.5,76.53,76.49,76.52,33160.0,66.2655,66.2915,66.2568,66.2828,33160.0
2021-05-24 14:15:00,76.53,76.53,76.52,76.53,19973.0,66.2915,66.2915,66.2828,66.2915,19973.0
2021-05-24 14:20:00,76.53,76.54,76.52,76.53,12296.0,66.2915,66.3001,66.2828,66.2915,12296.0
2021-05-24 14:25:00,76.53,76.54,76.51,76.52,20288.0,66.2915,66.3001,66.2741,66.2828,20288.0
2021-05-24 14:30:00,76.52,76.54,76.52,76.53,7844.0,66.2828,66.3001,66.2828,66.2915,7844.0
2021-05-24 14:35:00,76.53,76.55,76.52,76.55,19456.0,66.2915,66.3088,66.2828,66.3088,19456.0
2021-05-24 14:40:00,76.54,76.55,76.53,76.54,12871.0,66.3001,66.3088,66.2915,66.3001,12871.0
2021-05-24 14:45:00,76.55,76.57,76.54,76.56,21021.0,66.3088,66.3261,66.3001,66.3175,21021.0
2021-05-24 14:50:00,76.55,76.57,76.55,76.56,15786.0,66.3088,66.3261,66.3088,66.3175,15786.0
2021-05-24 14:55:00,76.57,76.58,76.55,76.56,30916.0,66.3261,66.3348,66.3088,66.3175,30916.0
2021-05-24 15:00:00,76.56,76.57,76.54,76.55,48306.0,66.3175,66.3261,66.3001,66.3088,48306.0
2021-05-24 15:05:00,76.55,76.56,76.54,76.56,42633.0,66.3088,66.3175,66.3001,66.3175,42633.0
2021-05-24 15:10:00,76.56,76.56,76.53,76.53,47558.0,66.3175,66.3175,66.2915,66.2915,47558.0
2021-05-24 15:15:00,76.54,76.54,76.51,76.51,41983.0,66.3001,66.3001,66.2741,66.2741,41983.0
2021-05-24 15:20:00,76.52,76.54,76.51,76.53,38008.0,66.2828,66.3001,66.2741,66.2915,38008.0
2021-05-24 15:25:00,76.52,76.53,76.5,76.52,43880.0,66.2828,66.2915,66.2655,66.2828,43880.0
2021-05-24 15:30:00,76.52,76.52,76.49,76.52,68203.0,66.2828,66.2828,66.2568,66.2828,68203.0
2021-05-24 15:35:00,76.52,76.52,76.5,76.5,31120.0,66.2828,66.2828,66.2655,66.2655,31120.0
2021-05-24 15:40:00,76.51,76.52,76.5,76.51,29388.0,66.2741,66.2828,66.2655,66.2741,29388.0
2021-05-24 15:45:00,76.52,76.54,76.5,76.52,40950.0,66.2828,66.3001,66.2655,66.2828,40950.0
2021-05-24 15:50:00,76.52,76.53,76.5,76.5,46817.0,66.2828,66.2915,66.2655,66.2655,46817.0
2021-05-24 15:55:00,76.49,76.5,76.44,76.47,254005.0,66.2568,66.2655,66.2135,66.2395,254005.0
2021-05-25 09:30:00,76.72,76.72,76.65,76.67,241891.0,66.4561,66.4561,66.3954,66.4127,241891.0
2021-05-25 09:35:00,76.67,76.72,76.67,76.71,126434.0,66.4127,66.4561,66.4127,66.4474,126434.0
2021-05-25 09:40:00,76.71,76.78,76.71,76.78,81962.0,66.4474,66.508,66.4474,66.508,81962.0
2021-05-25 09:45:00,76.78,76.78,76.69,76.69,104853.0,66.508,66.508,66.4301,66.4301,104853.0
2021-05-25 09:50:00,76.69,76.69,76.56,76.61,81201.0,66.4301,66.4301,66.3175,66.3608,81201.0
2021-05-25 09:55:00,76.62,76.66,76.6,76.62,86438.0,66.3694,66.4041,66.3521,66.3694,86438.0
2021-05-25 10:00:00,76.63,76.68,76.6,76.67,183135.0,66.3781,66.4214,66.3521,66.4127,183135.0
2021-05-25 10:05:00,76.67,76.67,76.63,76.65,107261.0,66.4127,66.4127,66.3781,66.3954,107261.0
2021-05-25 10:10:00,76.65,76.67,76.58,76.63,154985.0,66.3954,66.4127,66.3348,66.3781,154985.0
2021-05-25 10:15:00,76.63,76.67,76.63,76.65,87408.0,66.3781,66.4127,66.3781,66.3954,87408.0
2021-05-25 10:20:00,76.66,76.7,76.65,76.7,83029.0,66.4041,66.4387,66.3954,66.4387,83029.0
2021-05-25 10:25:00,76.7,76.71,76.68,76.7,88534.0,66.4387,66.4474,66.4214,66.4387,88534.0
2021-05-25 10:30:00,76.7,76.71,76.64,76.64,94079.0,66.4387,66.4474,66.3868,66.3868,94079.0
2021-05-25 10:35:00,76.64,76.67,76.62,76.67,113133.0,66.3868,66.4127,66.3694,66.4127,113133.0
2021-05-25 10:40:00,76.67,76.68,76.63,76.68,61878.0,66.4127,66.4214,66.3781,66.4214,61878.0
2021-05-25 10:45:00,76.67,76.69,76.65,76.67,74655.0,66.4127,66.4301,66.3954,66.4127,74655.0
2021-05-25 10:50:00,76.67,76.68,76.6,76.61,55978.0,66.4127,66.4214,66.3521,66.3608,55978.0
2021-05-25 10:55:00,76.61,76.66,76.61,76.63,102449.0,66.3608,66.4041,66.3608,66.3781,102449.0
2021-05-25 11:00:00,76.64,76.65,76.57,76.59,87967.0,66.3868,66.3954,66.3261,66.3434,87967.0
2021-05-25 11:05:00,76.58,76.6,76.55,76.59,52686.0,66.3348,66.3521,66.3088,66.3434,52686.0
2021-05-25 11:10:00,76.59,76.63,76.58,76.62,151520.0,66.3434,66.3781,66.3348,66.3694,151520.0
2021-05-25 11:15:00,76.62,76.62,76.52,76.54,120023.0,66.3694,66.3694,66.2828,66.3001,120023.0
2021-05-25 11:20:00,76.54,76.56,76.52,76.53,106426.0,66.3001,66.3175,66.2828,66.2915,106426.0
2021-05-25 11:25:00,76.53,76.53,76.45,76.48,136075.0,66.2915,66.2915,66.2222,66.2482,136075.0
2021-05-25 11:30:00,76.48,76.49,76.38,76.39,86209.0,66.2482,66.2568,66.1615,66.1702,86209.0
2021-05-25 11:35:00,76.4,76.44,76.4,76.41,82676.0,66.1789,66.2135,66.1789,66.1875,82676.0
2021-05-25 11:40:00,76.4,76.44,76.38,76.44,70876.0,66.1789,66.2135,66.1615,66.2135,70876.0
2021-05-25 11:45:00,76.43,76.48,76.41,76.46,140830.0,66.2049,66.2482,66.1875,66.2308,140830.0
2021-05-25 11:50:00,76.47,76.48,76.44,76.46,81339.0,66.2395,66.2482,66.2135,66.2308,81339.0
2021-05-25 11:55:00,76.46,76.49,76.45,76.48,111808.0,66.2308,66.2568,66.2222,66.2482,111808.0
2021-05-25 12:00:00,76.48,76.5,76.46,76.47,37488.0,66.2482,66.2655,66.2308,66.2395,37488.0
2021-05-25 12:05:00,76.47,76.5,76.44,76.48,81989.0,66.2395,66.2655,66.2135,66.2482,81989.0
2021-05-25 12:10:00,76.49,76.52,76.49,76.51,39071.0,66.2568,66.2828,66.2568,66.2741,39071.0
2021-05-25 12:15:00,76.51,76.53,76.5,76.53,47539.0,66.2741,66.2915,66.2655,66.2915,47539.0
2021-05-25 12:20:00,76.52,76.54,76.52,76.53,77997.0,66.2828,66.3001,66.2828,66.2915,77997.0
2021-05-25 12:25:00,76.53,76.55,76.52,76.55,80856.0,66.2915,66.3088,66.2828,66.3088,80856.0
2021-05-25 12:30:00,76.55,76.58,76.54,76.57,69339.0,66.3088,66.3348,66.3001,66.3261,69339.0
2021-05-25 12:35:00,76.58,76.58,76.54,76.56,66286.0,66.3348,66.3348,66.3001,66.3175,66286.0
2021-05-25 12:40:00,76.56,76.56,76.53,76.56,70802.0,66.3175,66.3175,66.2915,66.3175,70802.0
2021-05-25 12:45:00,76.56,76.56,76.52,76.52,37725.0,66.3175,66.3175,66.2828,66.2828,37725.0
2021-05-25 12:50:00,76.52,76.57,76.52,76.56,44918.0,66.2828,66.3261,66.2828,66.3175,44918.0
2021-05-25 12:55:00,76.56,76.57,76.54,76.56,63115.0,66.3175,66.3261,66.3001,66.3175,63115.0
2021-05-25 13:00:00,76.56,76.56,76.49,76.5,136570.0,66.3175,66.3175,66.2568,66.2655,136570.0
2021-05-25 13:05:00,76.5,76.52,76.46,76.52,59280.0,66.2655,66.2828,66.2308,66.2828,59280.0
2021-05-25 13:10:00,76.51,76.55,76.51,76.53,113028.0,66.2741,66.3088,66.2741,66.2915,113028.0
2021-05-25 13:15:00,76.54,76.56,76.52,76.55,56207.0,66.3001,66.3175,66.2828,66.3088,56207.0
2021-05-25 13:20:00,76.55,76.6,76.54,76.59,43856.0,66.3088,66.3521,66.3001,66.3434,43856.0
2021-05-25 13:25:00,76.59,76.6,76.56,76.59,53296.0,66.3434,66.3521,66.3175,66.3434,53296.0
2021-05-25 13:30:00,76.59,76.61,76.58,76.59,40999.0,66.3434,66.3608,66.3348,66.3434,40999.0
2021-05-25 13:35:00,76.59,76.62,76.57,76.6,58824.0,66.3434,66.3694,66.3261,66.3521,58824.0
2021-05-25 13:40:00,76.6,76.6,76.55,76.58,112175.0,66.3521,66.3521,66.3088,66.3348,112175.0
2021-05-25 13:45:00,76.58,76.6,76.57,76.59,47138.0,66.3348,66.3521,66.3261,66.3434,47138.0
2021-05-25 13:50:00,76.58,76.6,76.56,76.57,71800.0,66.3348,66.3521,66.3175,66.3261,71800.0
2021-05-25 13:55:00,76.58,76.59,76.56,76.58,62098.0,66.3348,66.3434,66.3175,66.3348,62098.0
2021-05-25 14:00:00,76.58,76.58,76.53,76.55,106084.0,66.3348,66.3348,66.2915,66.3088,106084.0
2021-05-25 14:05:00,76.55,76.56,76.52,76.56,76394.0,66.3088,66.3175,66.2828,66.3175,76394.0
2021-05-25 14:10:00,76.56,76.57,76.53,76.55,74367.0,66.3175,66.3261,66.2915,66.3088,74367.0
2021-05-25 14:15:00,76.55,76.56,76.52,76.53,66144.0,66.3088,66.3175,66.2828,66.2915,66144.0
2021-05-25 14:20:00,76.52,76.52,76.49,76.5,55404.0,66.2828,66.2828,66.2568,66.2655,55404.0
2021-05-25 14:25:00,76.5,76.51,76.48,76.48,57216.0,66.2655,66.2741,66.2482,66.2482,57216.0
2021-05-25 14:30:00,76.48,76.52,76.47,76.51,53347.0,66.2482,66.2828,66.2395,66.2741,53347.0
2021-05-25 14:35:00,76.5,76.55,76.49,76.55,43124.0,66.2655,66.3088,66.2568,66.3088,43124.0
2021-05-25 14:40:00,76.55,76.58,76.54,76.56,60004.0,66.3088,66.3348,66.3001,66.3175,60004.0
2021-05-25 14:45:00,76.56,76.56,76.53,76.54,56592.0,66.3175,66.3175,66.2915,66.3001,56592.0
2021-05-25 14:50:00,76.53,76.55,76.5,76.51,165109.0,66.2915,66.3088,66.2655,66.2741,165109.0
2021-05-25 14:55:00,76.51,76.54,76.5,76.52,113439.0,66.2741,66.3001,66.2655,66.2828,113439.0
2021-05-25 15:00:00,76.51,76.51,76.44,76.44,97360.0,66.2741,66.2741,66.2135,66.2135,97360.0
2021-05-25 15:05:00,76.44,76.49,76.44,76.45,151099.0,66.2135,66.2568,66.2135,66.2222,151099.0
2021-05-25 15:10:00,76.45,76.47,76.44,76.44,45873.0,66.2222,66.2395,66.2135,66.2135,45873.0
2021-05-25 15:15:00,76.44,76.46,76.43,76.45,171693.0,66.2135,66.2308,66.2049,66.2222,171693.0
2021-05-25 15:20:00,76.45,76.5,76.44,76.5,81932.0,66.2222,66.2655,66.2135,66.2655,81932.0
2021-05-25 15:25:00,76.5,76.51,76.48,76.5,91950.0,66.2655,66.2741,66.2482,66.2655,91950.0
2021-05-25 15:30:00,76.5,76.5,76.42,76.43,145200.0,66.2655,66.2655,66.1962,66.2049,145200.0
2021-05-25 15:35:00,76.44,76.48,76.43,76.47,108243.0,66.2135,66.2482,66.2049,66.2395,108243.0
2021-05-25 15:40:00,76.47,76.49,76.46,76.48,103872.0,66.2395,66.2568,66.2308,66.2482,103872.0
2021-05-25 15:45:00,76.48,76.49,76.44,76.44,95529.0,66.2482,66.2568,66.2135,66.2135,95529.0
2021-05-25 15:50:00,76.44,76.47,76.39,76.42,399676.0,66.2135,66.2395,66.1702,66.1962,399676.0
2021-05-25 15:55:00,76.42,76.5,76.42,76.5,1294032.0,66.1962,66.2655,66.1962,66.2655,1294032.0
2021-05-26 09:30:00,76.44,76.51,76.4,76.49,110144.0,66.2135,66.2741,66.1789,66.2568,110144.0
2021-05-26 09:35:00,76.49,76.5,76.4,76.44,28489.0,66.2568,66.2655,66.1789,66.2135,28489.0
2021-05-26 09:40:00,76.45,76.47,76.42,76.45,42988.0,66.2222,66.2395,66.1962,66.2222,42988.0
2021-05-26 09:45:00,76.45,76.47,76.36,76.37,74012.0,66.2222,66.2395,66.1442,66.1529,74012.0
2021-05-26 09:50:00,76.35,76.42,76.32,76.4,38922.0,66.1356,66.1962,66.1096,66.1789,38922.0
2021-05-26 09:55:00,76.4,76.42,76.36,76.39,297381.0,66.1789,66.1962,66.1442,66.1702,297381.0
2021-05-26 10:00:00,76.39,76.47,76.37,76.47,132116.0,66.1702,66.2395,66.1529,66.2395,132116.0
2021-05-26 10:05:00,76.46,76.47,76.41,76.45,80615.0,66.2308,66.2395,66.1875,66.2222,80615.0
2021-05-26 10:10:00,76.45,76.51,76.45,76.51,53078.0,66.2222,66.2741,66.2222,66.2741,53078.0
2021-05-26 10:15:00,76.52,76.57,76.5,76.57,148769.0,66.2828,66.3261,66.2655,66.3261,148769.0
2021-05-26 10:20:00,76.57,76.59,76.56,76.58,34421.0,66.3261,66.3434,66.3175,66.3348,34421.0
2021-05-26 10:25:00,76.59,76.59,76.52,76.54,77449.0,66.3434,66.3434,66.2828,66.3001,77449.0
2021-05-26 10:30:00,76.56,76.6,76.55,76.57,50363.0,66.3175,66.3521,66.3088,66.3261,50363.0
2021-05-26 10:35:00,76.58,76.58,76.54,76.54,37681.0,66.3348,66.3348,66.3001,66.3001,37681.0
2021-05-26 10:40:00,76.55,76.57,76.51,76.52,19473.0,66.3088,66.3261,66.2741,66.2828,19473.0
2021-05-26 10:45:00,76.53,76.56,76.52,76.55,38351.0,66.2915,66.3175,66.2828,66.3088,38351.0
2021-05-26 10:50:00,76.55,76.55,76.48,76.5,42359.0,66.3088,66.3088,66.2482,66.2655,42359.0
2021-05-26 10:55:00,76.5,76.51,76.47,76.48,25451.0,66.2655,66.2741,66.2395,66.2482,25451.0
2021-05-26 11:00:00,76.48,76.51,76.47,76.48,36915.0,66.2482,66.2741,66.2395,66.2482,36915.0
2021-05-26 11:05:00,76.48,76.51,76.48,76.5,11780.0,66.2482,66.2741,66.2482,66.2655,11780.0
2021-05-26 11:10:00,76.5,76.5,76.46,76.47,72244.0,66.2655,66.2655,66.2308,66.2395,72244.0
2021-05-26 11:15:00,76.47,76.47,76.43,76.46,31939.0,66.2395,66.2395,66.2049,66.2308,31939.0
2021-05-26 11:20:00,76.46,76.46,76.42,76.43,51666.0,66.2308,66.2308,66.1962,66.2049,51666.0
2021-05-26 11:25:00,76.44,76.45,76.41,76.43,73124.0,66.2135,66.2222,66.1875,66.2049,73124.0
2021-05-26 11:30:00,76.42,76.43,76.37,76.4,81895.0,66.1962,66.2049,66.1529,66.1789,81895.0
2021-05-26 11:35:00,76.41,76.44,76.38,76.43,29777.0,66.1875,66.2135,66.1615,66.2049,29777.0
2021-05-26 11:40:00,76.42,76.44,76.41,76.42,23159.0,66.1962,66.2135,66.1875,66.1962,23159.0
2021-05-26 11:45:00,76.43,76.46,76.42,76.45,24968.0,66.2049,66.2308,66.1962,66.2222,24968.0
2021-05-26 11:50:00,76.45,76.46,76.43,76.45,31775.0,66.2222,66.2308,66.2049,66.2222,31775.0
2021-05-26 11:55:00,76.45,76.47,76.44,76.46,10840.0,66.2222,66.2395,66.2135,66.2308,10840.0
2021-05-26 12:00:00,76.47,76.5,76.46,76.48,11532.0,66.2395,66.2655,66.2308,66.2482,11532.0
2021-05-26 12:05:00,76.49,76.49,76.46,76.47,56931.0,66.2568,66.2568,66.2308,66.2395,56931.0
2021-05-26 12:10:00,76.46,76.48,76.45,76.48,34087.0,66.2308,66.2482,66.2222,66.2482,34087.0
2021-05-26 12:15:00,76.48,76.49,76.46,76.47,37042.0,66.2482,66.2568,66.2308,66.2395,37042.0
2021-05-26 12:20:00,76.47,76.47,76.44,76.44,23849.0,66.2395,66.2395,66.2135,66.2135,23849.0
2021-05-26 12:25:00,76.44,76.47,76.43,76.47,6490.0,66.2135,66.2395,66.2049,66.2395,6490.0
2021-05-26 12:30:00,76.48,76.48,76.46,76.47,18664.0,66.2482,66.2482,66.2308,66.2395,18664.0
2021-05-26 12:35:00,76.48,76.49,76.47,76.47,14193.0,66.2482,66.2568,66.2395,66.2395,14193.0
2021-05-26 12:40:00,76.48,76.48,76.46,76.48,19350.0,66.2482,66.2482,66.2308,66.2482,19350.0
2021-05-26 12:45:00,76.47,76.49,76.47,76.48,6661.0,66.2395,66.2568,66.2395,66.2482,6661.0
2021-05-26 12:50:00,76.48,76.49,76.47,76.47,12765.0,66.2482,66.2568,66.2395,66.2395,12765.0
2021-05-26 12:55:00,76.47,76.48,76.46,76.47,29056.0,66.2395,66.2482,66.2308,66.2395,29056.0
2021-05-26 13:00:00,76.47,76.49,76.46,76.48,17575.0,66.2395,66.2568,66.2308,66.2482,17575.0
2021-05-26 13:05:00,76.49,76.51,76.41,76.44,64736.0,66.2568,66.2741,66.1875,66.2135,64736.0
2021-05-26 13:10:00,76.44,76.45,76.43,76.44,33871.0,66.2135,66.2222,66.2049,66.2135,33871.0
2021-05-26 13:15:00,76.43,76.45,76.43,76.43,62278.0,66.2049,66.2222,66.2049,66.2049,62278.0
2021-05-26 13:20:00,76.43,76.47,76.43,76.46,37606.0,66.2049,66.2395,66.2049,66.2308,37606.0
2021-05-26 13:25:00,76.45,76.46,76.44,76.45,15780.0,66.2222,66.2308,66.2135,66.2222,15780.0
2021-05-26 13:30:00,76.45,76.46,76.43,76.44,13279.0,66.2222,66.2308,66.2049,66.2135,13279.0
2021-05-26 13:35:00,76.43,76.45,76.42,76.44,18526.0,66.2049,66.2222,66.1962,66.2135,18526.0
2021-05-26 13:40:00,76.44,76.45,76.37,76.37,27582.0,66.2135,66.2222,66.1529,66.1529,27582.0
2021-05-26 13:45:00,76.38,76.4,76.36,76.38,61117.0,66.1615,66.1789,66.1442,66.1615,61117.0
2021-05-26 13:50:00,76.39,76.39,76.34,76.37,49481.0,66.1702,66.1702,66.1269,66.1529,49481.0
2021-05-26 13:55:00,76.36,76.39,76.36,76.37,28165.0,66.1442,66.1702,66.1442,66.1529,28165.0
2021-05-26 14:00:00,76.37,76.38,76.36,76.36,42704.0,66.1529,66.1615,66.1442,66.1442,42704.0
2021-05-26 14:05:00,76.36,76.39,76.35,76.38,20505.0,66.1442,66.1702,66.1356,66.1615,20505.0
2021-05-26 14:10:00,76.39,76.42,76.38,76.42,20445.0,66.1702,66.1962,66.1615,66.1962,20445.0
2021-05-26 14:15:00,76.41,76.43,76.4,76.43,81413.0,66.1875,66.2049,66.1789,66.2049,81413.0
2021-05-26 14:20:00,76.42,76.45,76.42,76.43,26573.0,66.1962,66.2222,66.1962,66.2049,26573.0
2021-05-26 14:25:00,76.44,76.44,76.42,76.43,24369.0,66.2135,66.2135,66.1962,66.2049,24369.0
2021-05-26 14:30:00,76.44,76.44,76.42,76.44,17850.0,66.2135,66.2135,66.1962,66.2135,17850.0
2021-05-26 14:35:00,76.44,76.45,76.43,76.44,8118.0,66.2135,66.2222,66.2049,66.2135,8118.0
2021-05-26 14:40:00,76.45,76.46,76.44,76.45,22377.0,66.2222,66.2308,66.2135,66.2222,22377.0
2021-05-26 14:45:00,76.46,76.49,76.46,76.48,18777.0,66.2308,66.2568,66.2308,66.2482,18777.0
2021-05-26 14:50:00,76.48,76.49,76.45,76.47,15456.0,66.2482,66.2568,66.2222,66.2395,15456.0
2021-05-26 14:55:00,76.47,76.48,76.44,76.47,24432.0,66.2395,66.2482,66.2135,66.2395,24432.0
2021-05-26 15:00:00,76.47,76.49,76.47,76.49,24834.0,66.2395,66.2568,66.2395,66.2568,24834.0
2021-05-26 15:05:00,76.48,76.5,76.46,76.47,73513.0,66.2482,66.2655,66.2308,66.2395,73513.0
2021-05-26 15:10:00,76.47,76.48,76.45,76.48,54548.0,66.2395,66.2482,66.2222,66.2482,54548.0
2021-05-26 15:15:00,76.48,76.49,76.47,76.49,26668.0,66.2482,66.2568,66.2395,66.2568,26668.0
2021-05-26 15:20:00,76.49,76.51,76.48,76.49,35163.0,66.2568,66.2741,66.2482,66.2568,35163.0
2021-05-26 15:25:00,76.5,76.52,76.49,76.52,49173.0,66.2655,66.2828,66.2568,66.2828,49173.0
2021-05-26 15:30:00,76.51,76.53,76.49,76.51,45141.0,66.2741,66.2915,66.2568,66.2741,45141.0
2021-05-26 15:35:00,76.51,76.52,76.5,76.51,20305.0,66.2741,66.2828,66.2655,66.2741,20305.0
2021-05-26 15:40:00,76.5,76.52,76.49,76.5,60299.0,66.2655,66.2828,66.2568,66.2655,60299.0
2021-05-26 15:45:00,76.5,76.51,76.49,76.5,44093.0,66.2655,66.2741,66.2568,66.2655,44093.0
2021-05-26 15:50:00,76.49,76.49,76.44,76.45,219977.0,66.2568,66.2568,66.2135,66.2222,219977.0
2021-05-26 15:55:00,76.45,76.47,76.41,76.47,120237.0,66.2222,66.2395,66.1875,66.2395,120237.0
2021-05-27 09:30:00,76.6,76.66,76.58,76.62,789641.0,66.3521,66.4041,66.3348,66.3694,789641.0
2021-05-27 09:35:00,76.63,76.67,76.62,76.65,86379.0,66.3781,66.4127,66.3694,66.3954,86379.0
2021-05-27 09:40:00,76.66,76.71,76.65,76.68,153727.0,66.4041,66.4474,66.3954,66.4214,153727.0
2021-05-27 09:45:00,76.69,76.69,76.6,76.64,81982.0,66.4301,66.4301,66.3521,66.3868,81982.0
2021-05-27 09:50:00,76.64,76.69,76.63,76.68,100601.0,66.3868,66.4301,66.3781,66.4214,100601.0
2021-05-27 09:55:00,76.67,76.69,76.67,76.67,93358.0,66.4127,66.4301,66.4127,66.4127,93358.0
2021-05-27 10:00:00,76.66,76.68,76.62,76.66,165683.0,66.4041,66.4214,66.3694,66.4041,165683.0
2021-05-27 10:05:00,76.66,76.67,76.61,76.63,70540.0,66.4041,66.4127,66.3608,66.3781,70540.0
2021-05-27 10:10:00,76.63,76.68,76.62,76.67,58337.0,66.3781,66.4214,66.3694,66.4127,58337.0
2021-05-27 10:15:00,76.66,76.7,76.64,76.68,53142.0,66.4041,66.4387,66.3868,66.4214,53142.0
2021-05-27 10:20:00,76.68,76.68,76.64,76.66,104657.0,66.4214,66.4214,66.3868,66.4041,104657.0
2021-05-27 10:25:00,76.66,76.69,76.64,76.68,39078.0,66.4041,66.4301,66.3868,66.4214,39078.0
2021-05-27 10:30:00,76.69,76.73,76.69,76.73,70817.0,66.4301,66.4647,66.4301,66.4647,70817.0
2021-05-27 10:35:00,76.73,76.73,76.7,76.7,60566.0,66.4647,66.4647,66.4387,66.4387,60566.0
2021-05-27 10:40:00,76.7,76.73,76.68,76.72,64849.0,66.4387,66.4647,66.4214,66.4561,64849.0
2021-05-27 10:45:00,76.72,76.73,76.68,76.7,68120.0,66.4561,66.4647,66.4214,66.4387,68120.0
2021-05-27 10:50:00,76.71,76.71,76.6,76.67,118499.0,66.4474,66.4474,66.3521,66.4127,118499.0
2021-05-27 10:55:00,76.67,76.68,76.62,76.65,34950.0,66.4127,66.4214,66.3694,66.3954,34950.0
2021-05-27 11:00:00,76.65,76.66,76.61,76.62,31684.0,66.3954,66.4041,66.3608,66.3694,31684.0
2021-05-27 11:05:00,76.61,76.65,76.6,76.64,44914.0,66.3608,66.3954,66.3521,66.3868,44914.0
2021-05-27 11:10:00,76.65,76.65,76.61,76.63,18520.0,66.3954,66.3954,66.3608,66.3781,18520.0
2021-05-27 11:15:00,76.63,76.64,76.59,76.6,63873.0,66.3781,66.3868,66.3434,66.3521,63873.0
2021-05-27 11:20:00,76.59,76.61,76.58,76.59,62137.0,66.3434,66.3608,66.3348,66.3434,62137.0
2021-05-27 11:25:00,76.59,76.6,76.44,76.44,150701.0,66.3434,66.3521,66.2135,66.2135,150701.0
2021-05-27 11:30:00,76.44,76.52,76.4,76.47,151359.0,66.2135,66.2828,66.1789,66.2395,151359.0
2021-05-27 11:35:00,76.47,76.52,76.46,76.49,62767.0,66.2395,66.2828,66.2308,66.2568,62767.0
2021-05-27 11:40:00,76.5,76.54,76.49,76.54,57980.0,66.2655,66.3001,66.2568,66.3001,57980.0
2021-05-27 11:45:00,76.54,76.56,76.52,76.52,30155.0,66.3001,66.3175,66.2828,66.2828,30155.0
2021-05-27 11:50:00,76.52,76.54,76.5,76.53,106959.0,66.2828,66.3001,66.2655,66.2915,106959.0
2021-05-27 11:55:00,76.53,76.54,76.51,76.53,55082.0,66.2915,66.3001,66.2741,66.2915,55082.0
2021-05-27 12:00:00,76.52,76.56,76.52,76.55,44820.0,66.2828,66.3175,66.2828,66.3088,44820.0
2021-05-27 12:05:00,76.55,76.55,76.52,76.53,18776.0,66.3088,66.3088,66.2828,66.2915,18776.0
2021-05-27 12:10:00,76.53,76.55,76.53,76.55,50298.0,66.2915,66.3088,66.2915,66.3088,50298.0
2021-05-27 12:15:00,76.55,76.56,76.54,76.55,32941.0,66.3088,66.3175,66.3001,66.3088,32941.0
2021-05-27 12:20:00,76.54,76.56,76.53,76.53,15623.0,66.3001,66.3175,66.2915,66.2915,15623.0
2021-05-27 12:25:00,76.54,76.54,76.51,76.51,20334.0,66.3001,66.3001,66.2741,66.2741,20334.0
2021-05-27 12:30:00,76.51,76.54,76.51,76.53,15396.0,66.2741,66.3001,66.2741,66.2915,15396.0
2021-05-27 12:35:00,76.54,76.54,76.5,76.52,24531.0,66.3001,66.3001,66.2655,66.2828,24531.0
2021-05-27 12:40:00,76.52,76.53,76.51,76.53,20471.0,66.2828,66.2915,66.2741,66.2915,20471.0
2021-05-27 12:45:00,76.53,76.53,76.49,76.5,7255.0,66.2915,66.2915,66.2568,66.2655,7255.0
2021-05-27 12:50:00,76.5,76.51,76.49,76.5,9196.0,66.2655,66.2741,66.2568,66.2655,9196.0
2021-05-27 12:55:00,76.49,76.52,76.48,76.5,38864.0,66.2568,66.2828,66.2482,66.2655,38864.0
2021-05-27 13:00:00,76.5,76.52,76.5,76.5,22912.0,66.2655,66.2828,66.2655,66.2655,22912.0
2021-05-27 13:05:00,76.5,76.53,76.49,76.53,7832.0,66.2655,66.2915,66.2568,66.2915,7832.0
2021-05-27 13:10:00,76.52,76.54,76.51,76.53,57702.0,66.2828,66.3001,66.2741,66.2915,57702.0
2021-05-27 13:15:00,76.53,76.55,76.51,76.54,16740.0,66.2915,66.3088,66.2741,66.3001,16740.0
2021-05-27 13:20:00,76.54,76.55,76.52,76.52,18914.0,66.3001,66.3088,66.2828,66.2828,18914.0
2021-05-27 13:25:00,76.53,76.54,76.5,76.53,54521.0,66.2915,66.3001,66.2655,66.2915,54521.0
2021-05-27 13:30:00,76.52,76.55,76.51,76.55,31420.0,66.2828,66.3088,66.2741,66.3088,31420.0
2021-05-27 13:35:00,76.54,76.56,76.49,76.53,162095.0,66.3001,66.3175,66.2568,66.2915,162095.0
2021-05-27 13:40:00,76.54,76.55,76.51,76.52,15098.0,66.3001,66.3088,66.2741,66.2828,15098.0
2021-05-27 13:45:00,76.53,76.56,76.52,76.56,27969.0,66.2915,66.3175,66.2828,66.3175,27969.0
2021-05-27 13:50:00,76.55,76.58,76.55,76.57,29704.0,66.3088,66.3348,66.3088,66.3261,29704.0
2021-05-27 13:55:00,76.57,76.59,76.56,76.58,21052.0,66.3261,66.3434,66.3175,66.3348,21052.0
2021-05-27 14:00:00,76.58,76.58,76.54,76.55,45181.0,66.3348,66.3348,66.3001,66.3088,45181.0
2021-05-27 14:05:00,76.56,76.56,76.53,76.55,82286.0,66.3175,66.3175,66.2915,66.3088,82286.0
2021-05-27 14:10:00,76.53,76.54,76.51,76.53,37611.0,66.2915,66.3001,66.2741,66.2915,37611.0
2021-05-27 14:15:00,76.52,76.54,76.51,76.53,41520.0,66.2828,66.3001,66.2741,66.2915,41520.0
2021-05-27 14:20:00,76.53,76.55,76.52,76.52,9650.0,66.2915,66.3088,66.2828,66.2828,9650.0
2021-05-27 14:25:00,76.52,76.57,76.51,76.57,42130.0,66.2828,66.3261,66.2741,66.3261,42130.0
2021-05-27 14:30:00,76.56,76.58,76.55,76.58,35909.0,66.3175,66.3348,66.3088,66.3348,35909.0
2021-05-27 14:35:00,76.57,76.57,76.54,76.56,36264.0,66.3261,66.3261,66.3001,66.3175,36264.0
2021-05-27 14:40:00,76.55,76.57,76.54,76.56,43572.0,66.3088,66.3261,66.3001,66.3175,43572.0
2021-05-27 14:45:00,76.56,76.57,76.55,76.56,45307.0,66.3175,66.3261,66.3088,66.3175,45307.0
2021-05-27 14:50:00,76.57,76.58,76.56,76.58,28842.0,66.3261,66.3348,66.3175,66.3348,28842.0
2021-05-27 14:55:00,76.58,76.6,76.57,76.59,16302.0,66.3348,66.3521,66.3261,66.3434,16302.0
2021-05-27 15:00:00,76.58,76.59,76.52,76.55,34994.0,66.3348,66.3434,66.2828,66.3088,34994.0
2021-05-27 15:05:00,76.55,76.55,76.52,76.53,34273.0,66.3088,66.3088,66.2828,66.2915,34273.0
2021-05-27 15:10:00,76.53,76.56,76.52,76.55,23861.0,66.2915,66.3175,66.2828,66.3088,23861.0
2021-05-27 15:15:00,76.55,76.56,76.54,76.55,7517.0,66.3088,66.3175,66.3001,66.3088,7517.0
2021-05-27 15:20:00,76.55,76.56,76.53,76.56,31227.0,66.3088,66.3175,66.2915,66.3175,31227.0
2021-05-27 15:25:00,76.55,76.57,76.55,76.56,41818.0,66.3088,66.3261,66.3088,66.3175,41818.0
2021-05-27 15:30:00,76.56,76.58,76.56,76.58,38327.0,66.3175,66.3348,66.3175,66.3348,38327.0
2021-05-27 15:35:00,76.58,76.61,76.57,76.61,33428.0,66.3348,66.3608,66.3261,66.3608,33428.0
2021-05-27 15:40:00,76.6,76.61,76.59,76.59,31707.0,66.3521,66.3608,66.3434,66.3434,31707.0
2021-05-27 15:45:00,76.59,76.61,76.58,76.58,23513.0,66.3434,66.3608,66.3348,66.3348,23513.0
2021-05-27 15:50:00,76.58,76.63,76.56,76.63,60011.0,66.3348,66.3781,66.3175,66.3781,60011.0
2021-05-27 15:55:00,76.62,76.7,76.61,76.62,277457.0,66.3694,66.4387,66.3608,66.3694,277457.0
2021-05-28 09:30:00,76.81,76.87,76.75,76.87,58704.0,66.534,66.586,66.482,66.586,58704.0
2021-05-28 09:35:00,76.88,76.89,76.85,76.89,45888.0,66.5946,66.6033,66.5687,66.6033,45888.0
2021-05-28 09:40:00,76.89,76.9,76.86,76.87,56370.0,66.6033,66.612,66.5773,66.586,56370.0
2021-05-28 09:45:00,76.87,76.95,76.86,76.92,129117.0,66.586,66.6553,66.5773,66.6293,129117.0
2021-05-28 09:50:00,76.92,76.98,76.92,76.94,76681.0,66.6293,66.6813,66.6293,66.6466,76681.0
2021-05-28 09:55:00,76.94,76.98,76.94,76.96,29855.0,66.6466,66.6813,66.6466,66.6639,29855.0
2021-05-28 10:00:00,76.95,77.0,76.95,76.98,57104.0,66.6553,66.6986,66.6553,66.6813,57104.0
2021-05-28 10:05:00,76.98,77.0,76.94,76.95,79546.0,66.6813,66.6986,66.6466,66.6553,79546.0
2021-05-28 10:10:00,76.95,76.97,76.91,76.92,162630.0,66.6553,66.6726,66.6206,66.6293,162630.0
2021-05-28 10:15:00,76.92,76.94,76.86,76.86,52620.0,66.6293,66.6466,66.5773,66.5773,52620.0
2021-05-28 10:20:00,76.86,76.91,76.86,76.89,133486.0,66.5773,66.6206,66.5773,66.6033,133486.0
2021-05-28 10:25:00,76.89,76.89,76.86,76.88,105684.0,66.6033,66.6033,66.5773,66.5946,105684.0
2021-05-28 10:30:00,76.88,76.98,76.87,76.98,46152.0,66.5946,66.6813,66.586,66.6813,46152.0
2021-05-28 10:35:00,76.98,76.98,76.94,76.95,41384.0,66.6813,66.6813,66.6466,66.6553,41384.0
2021-05-28 10:40:00,76.95,77.01,76.94,77.0,55396.0,66.6553,66.7073,66.6466,66.6986,55396.0
2021-05-28 10:45:00,76.99,76.99,76.94,76.95,68164.0,66.6899,66.6899,66.6466,66.6553,68164.0
2021-05-28 10:50:00,76.96,76.98,76.94,76.95,75853.0,66.6639,66.6813,66.6466,66.6553,75853.0
2021-05-28 10:55:00,76.94,76.98,76.94,76.96,21903.0,66.6466,66.6813,66.6466,66.6639,21903.0
2021-05-28 11:00:00,76.96,76.97,76.93,76.95,68504.0,66.6639,66.6726,66.638,66.6553,68504.0
2021-05-28 11:05:00,76.94,76.97,76.92,76.97,66395.0,66.6466,66.6726,66.6293,66.6726,66395.0
2021-05-28 11:10:00,76.96,76.97,76.94,76.95,12929.0,66.6639,66.6726,66.6466,66.6553,12929.0
2021-05-28 11:15:00,76.95,76.98,76.94,76.98,13994.0,66.6553,66.6813,66.6466,66.6813,13994.0
2021-05-28 11:20:00,76.98,77.01,76.97,77.01,20642.0,66.6813,66.7073,66.6726,66.7073,20642.0
2021-05-28 11:25:00,77.0,77.02,76.98,77.02,425020.0,66.6986,66.7159,66.6813,66.7159,425020.0
2021-05-28 11:30:00,77.03,77.05,77.0,77.03,799270.0,66.7246,66.7419,66.6986,66.7246,799270.0
2021-05-28 11:35:00,77.03,77.04,77.02,77.03,74319.0,66.7246,66.7332,66.7159,66.7246,74319.0
2021-05-28 11:40:00,77.04,77.06,77.03,77.06,76071.0,66.7332,66.7506,66.7246,66.7506,76071.0
2021-05-28 11:45:00,77.05,77.06,77.02,77.03,113709.0,66.7419,66.7506,66.7159,66.7246,113709.0
2021-05-28 11:50:00,77.03,77.05,77.02,77.03,30395.0,66.7246,66.7419,66.7159,66.7246,30395.0
2021-05-28 11:55:00,77.04,77.05,77.03,77.04,18803.0,66.7332,66.7419,66.7246,66.7332,18803.0
2021-05-28 12:00:00,77.04,77.04,77.01,77.03,1374370.0,66.7332,66.7332,66.7073,66.7246,1374370.0
2021-05-28 12:05:00,77.04,77.05,77.03,77.03,49320.0,66.7332,66.7419,66.7246,66.7246,49320.0
2021-05-28 12:10:00,77.03,77.05,77.03,77.04,59411.0,66.7246,66.7419,66.7246,66.7332,59411.0
2021-05-28 12:15:00,77.04,77.08,77.04,77.06,125618.0,66.7332,66.7679,66.7332,66.7506,125618.0
2021-05-28 12:20:00,77.07,77.07,77.04,77.05,34331.0,66.7592,66.7592,66.7332,66.7419,34331.0
2021-05-28 12:25:00,77.04,77.05,77.03,77.04,57381.0,66.7332,66.7419,66.7246,66.7332,57381.0
2021-05-28 12:30:00,77.05,77.05,77.02,77.05,38867.0,66.7419,66.7419,66.7159,66.7419,38867.0
2021-05-28 12:35:00,77.04,77.05,77.03,77.04,73734.0,66.7332,66.7419,66.7246,66.7332,73734.0
2021-05-28 12:40:00,77.04,77.07,77.04,77.06,26544.0,66.7332,66.7592,66.7332,66.7506,26544.0
2021-05-28 12:45:00,77.07,77.07,77.01,77.02,229702.0,66.7592,66.7592,66.7073,66.7159,229702.0
2021-05-28 12:50:00,77.02,77.03,77.01,77.02,52931.0,66.7159,66.7246,66.7073,66.7159,52931.0
2021-05-28 12:55:00,77.02,77.04,77.02,77.03,36801.0,66.7159,66.7332,66.7159,66.7246,36801.0
2021-05-28 13:00:00,77.03,77.06,77.03,77.04,158476.0,66.7246,66.7506,66.7246,66.7332,158476.0
2021-05-28 13:05:00,77.04,77.05,77.01,77.01,51053.0,66.7332,66.7419,66.7073,66.7073,51053.0
2021-05-28 13:10:00,77.01,77.02,76.97,76.98,99648.0,66.7073,66.7159,66.6726,66.6813,99648.0
2021-05-28 13:15:00,76.97,76.99,76.96,76.99,24650.0,66.6726,66.6899,66.6639,66.6899,24650.0
2021-05-28 13:20:00,77.0,77.0,76.98,77.0,31617.0,66.6986,66.6986,66.6813,66.6986,31617.0
2021-05-28 13:25:00,77.0,77.01,76.99,77.0,43826.0,66.6986,66.7073,66.6899,66.6986,43826.0
2021-05-28 13:30:00,77.0,77.04,77.0,77.03,59442.0,66.6986,66.7332,66.6986,66.7246,59442.0
2021-05-28 13:35:00,77.04,77.04,77.01,77.02,28555.0,66.7332,66.7332,66.7073,66.7159,28555.0
2021-05-28 13:40:00,77.01,77.03,77.0,77.03,43793.0,66.7073,66.7246,66.6986,66.7246,43793.0
2021-05-28 13:45:00,77.03,77.04,77.01,77.03,39690.0,66.7246,66.7332,66.7073,66.7246,39690.0
2021-05-28 13:50:00,77.04,77.04,77.02,77.02,31516.0,66.7332,66.7332,66.7159,66.7159,31516.0
2021-05-28 13:55:00,77.02,77.04,77.01,77.01,72248.0,66.7159,66.7332,66.7073,66.7073,72248.0
2021-05-28 14:00:00,77.02,77.03,77.0,77.02,34188.0,66.7159,66.7246,66.6986,66.7159,34188.0
2021-05-28 14:05:00,77.02,77.02,76.99,77.0,128226.0,66.7159,66.7159,66.6899,66.6986,128226.0
2021-05-28 14:10:00,77.0,77.01,76.97,76.97,83220.0,66.6986,66.7073,66.6726,66.6726,83220.0
2021-05-28 14:15:00,76.97,77.0,76.96,76.99,67176.0,66.6726,66.6986,66.6639,66.6899,67176.0
2021-05-28 14:20:00,76.99,77.0,76.98,77.0,37432.0,66.6899,66.6986,66.6813,66.6986,37432.0
2021-05-28 14:25:00,77.0,77.01,76.99,77.01,47300.0,66.6986,66.7073,66.6899,66.7073,47300.0
2021-05-28 14:30:00,77.01,77.01,76.98,77.0,53526.0,66.7073,66.7073,66.6813,66.6986,53526.0
2021-05-28 14:35:00,77.0,77.0,76.99,76.99,23577.0,66.6986,66.6986,66.6899,66.6899,23577.0
2021-05-28 14:40:00,76.99,77.02,76.99,77.0,42067.0,66.6899,66.7159,66.6899,66.6986,42067.0
2021-05-28 14:45:00,77.0,77.01,76.99,76.99,40090.0,66.6986,66.7073,66.6899,66.6899,40090.0
2021-05-28 14:50:00,76.99,77.0,76.98,77.0,58238.0,66.6899,66.6986,66.6813,66.6986,58238.0
2021-05-28 14:55:00,77.0,77.01,76.98,77.0,40839.0,66.6986,66.7073,66.6813,66.6986,40839.0
2021-05-28 15:00:00,76.99,77.01,76.97,76.99,51385.0,66.6899,66.7073,66.6726,66.6899,51385.0
2021-05-28 15:05:00,76.98,76.99,76.97,76.98,76301.0,66.6813,66.6899,66.6726,66.6813,76301.0
2021-05-28 15:10:00,76.98,76.98,76.93,76.95,78343.0,66.6813,66.6813,66.638,66.6553,78343.0
2021-05-28 15:15:00,76.95,76.98,76.94,76.96,60821.0,66.6553,66.6813,66.6466,66.6639,60821.0
2021-05-28 15:20:00,76.96,76.97,76.95,76.96,122517.0,66.6639,66.6726,66.6553,66.6639,122517.0
2021-05-28 15:25:00,76.96,76.96,76.91,76.91,139961.0,66.6639,66.6639,66.6206,66.6206,139961.0
2021-05-28 15:30:00,76.91,76.94,76.89,76.9,71832.0,66.6206,66.6466,66.6033,66.612,71832.0
2021-05-28 15:35:00,76.89,76.95,76.89,76.93,69643.0,66.6033,66.6553,66.6033,66.638,69643.0
2021-05-28 15:40:00,76.93,76.93,76.88,76.88,97385.0,66.638,66.638,66.5946,66.5946,97385.0
2021-05-28 15:45:00,76.89,76.91,76.88,76.9,127051.0,66.6033,66.6206,66.5946,66.612,127051.0
2021-05-28 15:50:00,76.9,76.91,76.84,76.86,395300.0,66.612,66.6206,66.56,66.5773,395300.0
2021-05-28 15:55:00,76.86,76.91,76.75,76.79,846497.0,66.5773,66.6206,66.482,66.5167,846497.0
2021-06-01 09:30:00,77.41,77.44,77.38,77.38,107617.0,67.0537,67.0797,67.0278,67.0278,107617.0
2021-06-01 09:35:00,77.38,77.38,77.31,77.31,131051.0,67.0278,67.0278,66.9671,66.9671,131051.0
2021-06-01 09:40:00,77.31,77.34,77.31,77.31,27332.0,66.9671,66.9931,66.9671,66.9671,27332.0
2021-06-01 09:45:00,77.31,77.33,77.27,77.3,55264.0,66.9671,66.9844,66.9325,66.9585,55264.0
2021-06-01 09:50:00,77.31,77.32,77.24,77.27,25876.0,66.9671,66.9758,66.9065,66.9325,25876.0
2021-06-01 09:55:00,77.27,77.32,77.24,77.31,64005.0,66.9325,66.9758,66.9065,66.9671,64005.0
2021-06-01 10:00:00,77.3,77.37,77.26,77.27,112068.0,66.9585,67.0191,66.9238,66.9325,112068.0
2021-06-01 10:05:00,77.25,77.28,77.23,77.28,81858.0,66.9151,66.9411,66.8978,66.9411,81858.0
2021-06-01 10:10:00,77.28,77.29,77.23,77.24,83328.0,66.9411,66.9498,66.8978,66.9065,83328.0
2021-06-01 10:15:00,77.23,77.23,77.16,77.22,51230.0,66.8978,66.8978,66.8372,66.8892,51230.0
2021-06-01 10:20:00,77.22,77.24,77.17,77.24,147208.0,66.8892,66.9065,66.8458,66.9065,147208.0
2021-06-01 10:25:00,77.24,77.32,77.23,77.31,138886.0,66.9065,66.9758,66.8978,66.9671,138886.0
2021-06-01 10:30:00,77.31,77.36,77.29,77.34,374724.0,66.9671,67.0104,66.9498,66.9931,374724.0
2021-06-01 10:35:00,77.35,77.36,77.24,77.25,158950.0,67.0018,67.0104,66.9065,66.9151,158950.0
2021-06-01 10:40:00,77.24,77.32,77.24,77.27,108788.0,66.9065,66.9758,66.9065,66.9325,108788.0
2021-06-01 10:45:00,77.27,77.27,77.17,77.19,114358.0,66.9325,66.9325,66.8458,66.8632,114358.0
2021-06-01 10:50:00,77.2,77.24,77.16,77.2,86861.0,66.8718,66.9065,66.8372,66.8718,86861.0
2021-06-01 10:55:00,77.2,77.23,77.16,77.23,36069.0,66.8718,66.8978,66.8372,66.8978,36069.0
2021-06-01 11:00:00,77.23,77.23,77.2,77.2,25166.0,66.8978,66.8978,66.8718,66.8718,25166.0
2021-06-01 11:05:00,77.21,77.25,77.18,77.25,33862.0,66.8805,66.9151,66.8545,66.9151,33862.0
2021-06-01 11:10:00,77.25,77.29,77.24,77.29,27298.0,66.9151,66.9498,66.9065,66.9498,27298.0
2021-06-01 11:15:00,77.29,77.29,77.26,77.26,48668.0,66.9498,66.9498,66.9238,66.9238,48668.0
2021-06-01 11:20:00,77.26,77.3,77.25,77.25,135828.0,66.9238,66.9585,66.9151,66.9151,135828.0
2021-06-01 11:25:00,77.26,77.26,77.22,77.23,18076.0,66.9238,66.9238,66.8892,66.8978,18076.0
2021-06-01 11:30:00,77.24,77.25,77.18,77.21,70454.0,66.9065,66.9151,66.8545,66.8805,70454.0
2021-06-01 11:35:00,77.22,77.32,77.21,77.3,30858.0,66.8892,66.9758,66.8805,66.9585,30858.0
2021-06-01 11:40:00,77.3,77.3,77.27,77.28,22735.0,66.9585,66.9585,66.9325,66.9411,22735.0
2021-06-01 11:45:00,77.28,77.28,77.2,77.23,27989.0,66.9411,66.9411,66.8718,66.8978,27989.0
2021-06-01 11:50:00,77.23,77.24,77.21,77.23,74077.0,66.8978,66.9065,66.8805,66.8978,74077.0
2021-06-01 11:55:00,77.23,77.25,77.23,77.24,9898.0,66.8978,66.9151,66.8978,66.9065,9898.0
2021-06-01 12:00:00,77.24,77.25,77.18,77.22,44868.0,66.9065,66.9151,66.8545,66.8892,44868.0
2021-06-01 12:05:00,77.22,77.24,77.18,77.19,240250.0,66.8892,66.9065,66.8545,66.8632,240250.0
2021-06-01 12:10:00,77.19,77.19,77.16,77.17,147929.0,66.8632,66.8632,66.8372,66.8458,147929.0
2021-06-01 12:15:00,77.16,77.18,77.15,77.16,154929.0,66.8372,66.8545,66.8285,66.8372,154929.0
2021-06-01 12:20:00,77.17,77.21,77.15,77.2,168151.0,66.8458,66.8805,66.8285,66.8718,168151.0
2021-06-01 12:25:00,77.2,77.22,77.19,77.19,51295.0,66.8718,66.8892,66.8632,66.8632,51295.0
2021-06-01 12:30:00,77.19,77.2,77.17,77.19,42608.0,66.8632,66.8718,66.8458,66.8632,42608.0
2021-06-01 12:35:00,77.19,77.21,77.18,77.19,49640.0,66.8632,66.8805,66.8545,66.8632,49640.0
2021-06-01 12:40:00,77.18,77.23,77.18,77.21,86690.0,66.8545,66.8978,66.8545,66.8805,86690.0
2021-06-01 12:45:00,77.21,77.23,77.21,77.22,30833.0,66.8805,66.8978,66.8805,66.8892,30833.0
2021-06-01 12:50:00,77.21,77.22,77.18,77.19,67700.0,66.8805,66.8892,66.8545,66.8632,67700.0
2021-06-01 12:55:00,77.19,77.19,77.16,77.19,99019.0,66.8632,66.8632,66.8372,66.8632,99019.0
2021-06-01 13:00:00,77.19,77.19,77.13,77.13,50860.0,66.8632,66.8632,66.8112,66.8112,50860.0
2021-06-01 13:05:00,77.12,77.14,77.1,77.14,57236.0,66.8025,66.8199,66.7852,66.8199,57236.0
2021-06-01 13:10:00,77.14,77.15,77.12,77.13,15392.0,66.8199,66.8285,66.8025,66.8112,15392.0
2021-06-01 13:15:00,77.13,77.15,77.1,77.11,38068.0,66.8112,66.8285,66.7852,66.7939,38068.0
2021-06-01 13:20:00,77.11,77.12,77.08,77.11,103498.0,66.7939,66.8025,66.7679,66.7939,103498.0
2021-06-01 13:25:00,77.11,77.12,77.09,77.09,105930.0,66.7939,66.8025,66.7766,66.7766,105930.0
2021-06-01 13:30:00,77.09,77.12,77.08,77.12,47796.0,66.7766,66.8025,66.7679,66.8025,47796.0
2021-06-01 13:35:00,77.11,77.12,77.1,77.12,142229.0,66.7939,66.8025,66.7852,66.8025,142229.0
2021-06-01 13:40:00,77.11,77.12,77.08,77.09,45953.0,66.7939,66.8025,66.7679,66.7766,45953.0
2021-06-01 13:45:00,77.09,77.13,77.08,77.12,75364.0,66.7766,66.8112,66.7679,66.8025,75364.0
2021-06-01 13:50:00,77.11,77.13,77.11,77.13,24195.0,66.7939,66.8112,66.7939,66.8112,24195.0
2021-06-01 13:55:00,77.13,77.17,77.12,77.17,13700.0,66.8112,66.8458,66.8025,66.8458,13700.0
2021-06-01 14:00:00,77.16,77.2,77.15,77.2,58558.0,66.8372,66.8718,66.8285,66.8718,58558.0
2021-06-01 14:05:00,77.19,77.22,77.19,77.2,85256.0,66.8632,66.8892,66.8632,66.8718,85256.0
2021-06-01 14:10:00,77.2,77.21,77.17,77.18,42253.0,66.8718,66.8805,66.8458,66.8545,42253.0
2021-06-01 14:15:00,77.19,77.22,77.19,77.21,37615.0,66.8632,66.8892,66.8632,66.8805,37615.0
2021-06-01 14:20:00,77.21,77.24,77.21,77.22,53391.0,66.8805,66.9065,66.8805,66.8892,53391.0
2021-06-01 14:25:00,77.22,77.24,77.22,77.23,20857.0,66.8892,66.9065,66.8892,66.8978,20857.0
2021-06-01 14:30:00,77.24,77.25,77.22,77.25,32616.0,66.9065,66.9151,66.8892,66.9151,32616.0
2021-06-01 14:35:00,77.25,77.27,77.23,77.26,136111.0,66.9151,66.9325,66.8978,66.9238,136111.0
2021-06-01 14:40:00,77.27,77.28,77.26,77.26,72942.0,66.9325,66.9411,66.9238,66.9238,72942.0
2021-06-01 14:45:00,77.26,77.28,77.25,77.27,47838.0,66.9238,66.9411,66.9151,66.9325,47838.0
2021-06-01 14:50:00,77.27,77.28,77.25,77.26,39783.0,66.9325,66.9411,66.9151,66.9238,39783.0
2021-06-01 14:55:00,77.26,77.27,77.25,77.26,33989.0,66.9238,66.9325,66.9151,66.9238,33989.0
2021-06-01 15:00:00,77.27,77.27,77.24,77.27,89968.0,66.9325,66.9325,66.9065,66.9325,89968.0
2021-06-01 15:05:00,77.27,77.27,77.21,77.22,170431.0,66.9325,66.9325,66.8805,66.8892,170431.0
2021-06-01 15:10:00,77.22,77.22,77.17,77.17,48248.0,66.8892,66.8892,66.8458,66.8458,48248.0
2021-06-01 15:15:00,77.18,77.19,77.16,77.17,41931.0,66.8545,66.8632,66.8372,66.8458,41931.0
2021-06-01 15:20:00,77.16,77.21,77.16,77.2,48301.0,66.8372,66.8805,66.8372,66.8718,48301.0
2021-06-01 15:25:00,77.2,77.21,77.15,77.15,65276.0,66.8718,66.8805,66.8285,66.8285,65276.0
2021-06-01 15:30:00,77.15,77.15,77.06,77.09,124738.0,66.8285,66.8285,66.7506,66.7766,124738.0
2021-06-01 15:35:00,77.08,77.1,77.06,77.07,144240.0,66.7679,66.7852,66.7506,66.7592,144240.0
2021-06-01 15:40:00,77.07,77.08,77.05,77.06,155458.0,66.7592,66.7679,66.7419,66.7506,155458.0
2021-06-01 15:45:00,77.06,77.12,77.06,77.12,219136.0,66.7506,66.8025,66.7506,66.8025,219136.0
2021-06-01 15:50:00,77.12,77.12,77.07,77.11,199368.0,66.8025,66.8025,66.7592,66.7939,199368.0
2021-06-01 15:55:00,77.11,77.11,76.99,77.08,462569.0,66.7939,66.7939,66.6899,66.7679,462569.0
2021-06-02 09:30:00,77.23,77.23,77.1,77.13,213375.0,66.8978,66.8978,66.7852,66.8112,213375.0
2021-06-02 09:35:00,77.14,77.15,77.1,77.11,121045.0,66.8199,66.8285,66.7852,66.7939,121045.0
2021-06-02 09:40:00,77.11,77.19,77.1,77.18,211241.0,66.7939,66.8632,66.7852,66.8545,211241.0
2021-06-02 09:45:00,77.18,77.26,77.18,77.25,150337.0,66.8545,66.9238,66.8545,66.9151,150337.0
2021-06-02 09:50:00,77.24,77.25,77.21,77.21,251168.0,66.9065,66.9151,66.8805,66.8805,251168.0
2021-06-02 09:55:00,77.21,77.24,77.2,77.22,382876.0,66.8805,66.9065,66.8718,66.8892,382876.0
2021-06-02 10:00:00,77.22,77.22,77.19,77.2,140277.0,66.8892,66.8892,66.8632,66.8718,140277.0
2021-06-02 10:05:00,77.21,77.23,77.2,77.22,163343.0,66.8805,66.8978,66.8718,66.8892,163343.0
2021-06-02 10:10:00,77.21,77.23,77.18,77.2,352431.0,66.8805,66.8978,66.8545,66.8718,352431.0
2021-06-02 10:15:00,77.21,77.24,77.19,77.24,300364.0,66.8805,66.9065,66.8632,66.9065,300364.0
2021-06-02 10:20:00,77.23,77.25,77.22,77.25,98619.0,66.8978,66.9151,66.8892,66.9151,98619.0
2021-06-02 10:25:00,77.26,77.28,77.25,77.26,155881.0,66.9238,66.9411,66.9151,66.9238,155881.0
2021-06-02 10:30:00,77.26,77.28,77.26,77.26,95130.0,66.9238,66.9411,66.9238,66.9238,95130.0
2021-06-02 10:35:00,77.25,77.25,77.22,77.25,34230.0,66.9151,66.9151,66.8892,66.9151,34230.0
2021-06-02 10:40:00,77.25,77.3,77.25,77.28,108742.0,66.9151,66.9585,66.9151,66.9411,108742.0
2021-06-02 10:45:00,77.28,77.3,77.27,77.28,76393.0,66.9411,66.9585,66.9325,66.9411,76393.0
2021-06-02 10:50:00,77.28,77.3,77.27,77.3,98770.0,66.9411,66.9585,66.9325,66.9585,98770.0
2021-06-02 10:55:00,77.3,77.31,77.28,77.31,202409.0,66.9585,66.9671,66.9411,66.9671,202409.0
2021-06-02 11:00:00,77.31,77.33,77.28,77.3,448738.0,66.9671,66.9844,66.9411,66.9585,448738.0
2021-06-02 11:05:00,77.3,77.33,77.3,77.32,65950.0,66.9585,66.9844,66.9585,66.9758,65950.0
2021-06-02 11:10:00,77.33,77.39,77.32,77.38,81800.0,66.9844,67.0364,66.9758,67.0278,81800.0
2021-06-02 11:15:00,77.39,77.42,77.38,77.4,54485.0,67.0364,67.0624,67.0278,67.0451,54485.0
2021-06-02 11:20:00,77.4,77.41,77.37,77.39,86322.0,67.0451,67.0537,67.0191,67.0364,86322.0
2021-06-02 11:25:00,77.37,77.38,77.35,77.36,65732.0,67.0191,67.0278,67.0018,67.0104,65732.0
2021-06-02 11:30:00,77.37,77.42,77.37,77.41,94552.0,67.0191,67.0624,67.0191,67.0537,94552.0
2021-06-02 11:35:00,77.41,77.44,77.39,77.41,23668.0,67.0537,67.0797,67.0364,67.0537,23668.0
2021-06-02 11:40:00,77.4,77.42,77.38,77.4,18450.0,67.0451,67.0624,67.0278,67.0451,18450.0
2021-06-02 11:45:00,77.4,77.41,77.39,77.4,31762.0,67.0451,67.0537,67.0364,67.0451,31762.0
2021-06-02 11:50:00,77.4,77.42,77.39,77.41,39779.0,67.0451,67.0624,67.0364,67.0537,39779.0
2021-06-02 11:55:00,77.41,77.41,77.38,77.38,31922.0,67.0537,67.0537,67.0278,67.0278,31922.0
2021-06-02 12:00:00,77.39,77.4,77.36,77.37,24498.0,67.0364,67.0451,67.0104,67.0191,24498.0
2021-06-02 12:05:00,77.38,77.39,77.37,77.38,22132.0,67.0278,67.0364,67.0191,67.0278,22132.0
2021-06-02 12:10:00,77.38,77.38,77.35,77.37,64928.0,67.0278,67.0278,67.0018,67.0191,64928.0
2021-06-02 12:15:00,77.37,77.39,77.36,77.36,14936.0,67.0191,67.0364,67.0104,67.0104,14936.0
2021-06-02 12:20:00,77.36,77.37,77.35,77.36,15747.0,67.0104,67.0191,67.0018,67.0104,15747.0
2021-06-02 12:25:00,77.36,77.36,77.31,77.33,89216.0,67.0104,67.0104,66.9671,66.9844,89216.0
2021-06-02 12:30:00,77.33,77.33,77.29,77.32,86137.0,66.9844,66.9844,66.9498,66.9758,86137.0
2021-06-02 12:35:00,77.31,77.32,77.3,77.31,14201.0,66.9671,66.9758,66.9585,66.9671,14201.0
2021-06-02 12:40:00,77.3,77.31,77.29,77.31,34140.0,66.9585,66.9671,66.9498,66.9671,34140.0
2021-06-02 12:45:00,77.3,77.33,77.3,77.31,27747.0,66.9585,66.9844,66.9585,66.9671,27747.0
2021-06-02 12:50:00,77.31,77.33,77.31,77.33,22160.0,66.9671,66.9844,66.9671,66.9844,22160.0
2021-06-02 12:55:00,77.32,77.33,77.32,77.32,50120.0,66.9758,66.9844,66.9758,66.9758,50120.0
2021-06-02 13:00:00,77.33,77.35,77.32,77.34,22780.0,66.9844,67.0018,66.9758,66.9931,22780.0
2021-06-02 13:05:00,77.35,77.35,77.33,77.33,21513.0,67.0018,67.0018,66.9844,66.9844,21513.0
2021-06-02 13:10:00,77.34,77.34,77.29,77.31,42485.0,66.9931,66.9931,66.9498,66.9671,42485.0
2021-06-02 13:15:00,77.31,77.31,77.28,77.29,76698.0,66.9671,66.9671,66.9411,66.9498,76698.0
2021-06-02 13:20:00,77.28,77.29,77.21,77.21,206571.0,66.9411,66.9498,66.8805,66.8805,206571.0
2021-06-02 13:25:00,77.21,77.24,77.2,77.23,92387.0,66.8805,66.9065,66.8718,66.8978,92387.0
2021-06-02 13:30:00,77.23,77.26,77.22,77.25,66685.0,66.8978,66.9238,66.8892,66.9151,66685.0
2021-06-02 13:35:00,77.26,77.27,77.24,77.26,79192.0,66.9238,66.9325,66.9065,66.9238,79192.0
2021-06-02 13:40:00,77.26,77.27,77.23,77.25,147143.0,66.9238,66.9325,66.8978,66.9151,147143.0
2021-06-02 13:45:00,77.25,77.27,77.22,77.24,54741.0,66.9151,66.9325,66.8892,66.9065,54741.0
2021-06-02 13:50:00,77.24,77.27,77.24,77.27,32772.0,66.9065,66.9325,66.9065,66.9325,32772.0
2021-06-02 13:55:00,77.26,77.26,77.25,77.26,112852.0,66.9238,66.9238,66.9151,66.9238,112852.0
2021-06-02 14:00:00,77.26,77.31,77.26,77.29,34661.0,66.9238,66.9671,66.9238,66.9498,34661.0
2021-06-02 14:05:00,77.29,77.29,77.26,77.26,75929.0,66.9498,66.9498,66.9238,66.9238,75929.0
2021-06-02 14:10:00,77.26,77.27,77.22,77.23,55457.0,66.9238,66.9325,66.8892,66.8978,55457.0
2021-06-02 14:15:00,77.25,77.3,77.24,77.28,55682.0,66.9151,66.9585,66.9065,66.9411,55682.0
2021-06-02 14:20:00,77.28,77.32,77.28,77.32,43150.0,66.9411,66.9758,66.9411,66.9758,43150.0
2021-06-02 14:25:00,77.32,77.34,77.3,77.3,24252.0,66.9758,66.9931,66.9585,66.9585,24252.0
2021-06-02 14:30:00,77.31,77.32,77.28,77.29,42119.0,66.9671,66.9758,66.9411,66.9498,42119.0
2021-06-02 14:35:00,77.28,77.3,77.27,77.3,41349.0,66.9411,66.9585,66.9325,66.9585,41349.0
2021-06-02 14:40:00,77.29,77.31,77.28,77.29,22225.0,66.9498,66.9671,66.9411,66.9498,22225.0
2021-06-02 14:45:00,77.29,77.32,77.28,77.31,33732.0,66.9498,66.9758,66.9411,66.9671,33732.0
2021-06-02 14:50:00,77.31,77.32,77.29,77.31,16291.0,66.9671,66.9758,66.9498,66.9671,16291.0
2021-06-02 14:55:00,77.31,77.33,77.3,77.32,47450.0,66.9671,66.9844,66.9585,66.9758,47450.0
2021-06-02 15:00:00,77.32,77.33,77.29,77.31,127802.0,66.9758,66.9844,66.9498,66.9671,127802.0
2021-06-02 15:05:00,77.3,77.32,77.28,77.3,27797.0,66.9585,66.9758,66.9411,66.9585,27797.0
2021-06-02 15:10:00,77.31,77.34,77.3,77.34,38199.0,66.9671,66.9931,66.9585,66.9931,38199.0
2021-06-02 15:15:00,77.34,77.36,77.33,77.34,88903.0,66.9931,67.0104,66.9844,66.9931,88903.0
2021-06-02 15:20:00,77.34,77.34,77.32,77.32,65993.0,66.9931,66.9931,66.9758,66.9758,65993.0
2021-06-02 15:25:00,77.33,77.34,77.31,77.32,99346.0,66.9844,66.9931,66.9671,66.9758,99346.0
2021-06-02 15:30:00,77.32,77.33,77.31,77.32,57989.0,66.9758,66.9844,66.9671,66.9758,57989.0
2021-06-02 15:35:00,77.31,77.32,77.29,77.31,133268.0,66.9671,66.9758,66.9498,66.9671,133268.0
2021-06-02 15:40:00,77.31,77.34,77.31,77.34,81780.0,66.9671,66.9931,66.9671,66.9931,81780.0
2021-06-02 15:45:00,77.34,77.35,77.33,77.34,122395.0,66.9931,67.0018,66.9844,66.9931,122395.0
2021-06-02 15:50:00,77.35,77.37,77.32,77.33,184339.0,67.0018,67.0191,66.9758,66.9844,184339.0
2021-06-02 15:55:00,77.33,77.36,77.32,77.35,637415.0,66.9844,67.0104,66.9758,67.0018,637415.0
2021-06-03 09:30:00,76.93,76.93,76.84,76.92,127500.0,66.638,66.638,66.56,66.6293,127500.0
2021-06-03 09:35:00,76.94,76.94,76.82,76.85,21640.0,66.6466,66.6466,66.5427,66.5687,21640.0
2021-06-03 09:40:00,76.84,76.88,76.77,76.77,33279.0,66.56,66.5946,66.4994,66.4994,33279.0
2021-06-03 09:45:00,76.75,76.79,76.69,76.7,30562.0,66.482,66.5167,66.4301,66.4387,30562.0
2021-06-03 09:50:00,76.7,76.78,76.69,76.76,35244.0,66.4387,66.508,66.4301,66.4907,35244.0
2021-06-03 09:55:00,76.77,76.83,76.74,76.81,35683.0,66.4994,66.5513,66.4734,66.534,35683.0
2021-06-03 10:00:00,76.82,76.89,76.79,76.89,45379.0,66.5427,66.6033,66.5167,66.6033,45379.0
2021-06-03 10:05:00,76.89,76.93,76.85,76.9,84289.0,66.6033,66.638,66.5687,66.612,84289.0
2021-06-03 10:10:00,76.9,76.93,76.89,76.91,62497.0,66.612,66.638,66.6033,66.6206,62497.0
2021-06-03 10:15:00,76.9,76.91,76.82,76.88,52266.0,66.612,66.6206,66.5427,66.5946,52266.0
2021-06-03 10:20:00,76.88,76.91,76.85,76.9,81179.0,66.5946,66.6206,66.5687,66.612,81179.0
2021-06-03 10:25:00,76.9,76.91,76.83,76.84,30076.0,66.612,66.6206,66.5513,66.56,30076.0
2021-06-03 10:30:00,76.82,76.9,76.82,76.86,56065.0,66.5427,66.612,66.5427,66.5773,56065.0
2021-06-03 10:35:00,76.87,76.9,76.8,76.81,45448.0,66.586,66.612,66.5253,66.534,45448.0
2021-06-03 10:40:00,76.81,76.81,76.77,76.79,48693.0,66.534,66.534,66.4994,66.5167,48693.0
2021-06-03 10:45:00,76.78,76.91,76.77,76.87,156386.0,66.508,66.6206,66.4994,66.586,156386.0
2021-06-03 10:50:00,76.88,76.91,76.86,76.87,190928.0,66.5946,66.6206,66.5773,66.586,190928.0
2021-06-03 10:55:00,76.87,76.97,76.86,76.96,59775.0,66.586,66.6726,66.5773,66.6639,59775.0
2021-06-03 11:00:00,76.96,77.0,76.94,76.98,56884.0,66.6639,66.6986,66.6466,66.6813,56884.0
2021-06-03 11:05:00,77.0,77.02,76.99,77.01,57800.0,66.6986,66.7159,66.6899,66.7073,57800.0
2021-06-03 11:10:00,77.01,77.01,76.94,76.95,36043.0,66.7073,66.7073,66.6466,66.6553,36043.0
2021-06-03 11:15:00,76.95,76.96,76.89,76.92,69369.0,66.6553,66.6639,66.6033,66.6293,69369.0
2021-06-03 11:20:00,76.92,76.94,76.87,76.92,36761.0,66.6293,66.6466,66.586,66.6293,36761.0
2021-06-03 11:25:00,76.93,76.98,76.91,76.96,145179.0,66.638,66.6813,66.6206,66.6639,145179.0
2021-06-03 11:30:00,76.96,76.97,76.86,76.86,61472.0,66.6639,66.6726,66.5773,66.5773,61472.0
2021-06-03 11:35:00,76.86,76.9,76.85,76.86,81307.0,66.5773,66.612,66.5687,66.5773,81307.0
2021-06-03 11:40:00,76.86,76.88,76.83,76.88,33137.0,66.5773,66.5946,66.5513,66.5946,33137.0
2021-06-03 11:45:00,76.87,76.88,76.81,76.82,95722.0,66.586,66.5946,66.534,66.5427,95722.0
2021-06-03 11:50:00,76.82,76.85,76.81,76.84,131599.0,66.5427,66.5687,66.534,66.56,131599.0
2021-06-03 11:55:00,76.85,76.87,76.83,76.87,28504.0,66.5687,66.586,66.5513,66.586,28504.0
2021-06-03 12:00:00,76.87,76.9,76.86,76.87,30727.0,66.586,66.612,66.5773,66.586,30727.0
2021-06-03 12:05:00,76.88,76.92,76.87,76.91,70108.0,66.5946,66.6293,66.586,66.6206,70108.0
2021-06-03 12:10:00,76.91,76.93,76.89,76.91,35636.0,66.6206,66.638,66.6033,66.6206,35636.0
2021-06-03 12:15:00,76.9,76.9,76.86,76.88,167835.0,66.612,66.612,66.5773,66.5946,167835.0
2021-06-03 12:20:00,76.87,76.87,76.82,76.83,55430.0,66.586,66.586,66.5427,66.5513,55430.0
2021-06-03 12:25:00,76.83,76.88,76.82,76.87,35027.0,66.5513,66.5946,66.5427,66.586,35027.0
2021-06-03 12:30:00,76.86,76.88,76.84,76.86,34865.0,66.5773,66.5946,66.56,66.5773,34865.0
2021-06-03 12:35:00,76.86,76.89,76.85,76.89,6721.0,66.5773,66.6033,66.5687,66.6033,6721.0
2021-06-03 12:40:00,76.9,76.93,76.9,76.92,23909.0,66.612,66.638,66.612,66.6293,23909.0
2021-06-03 12:45:00,76.92,76.92,76.89,76.9,28998.0,66.6293,66.6293,66.6033,66.612,28998.0
2021-06-03 12:50:00,76.9,76.91,76.85,76.86,102577.0,66.612,66.6206,66.5687,66.5773,102577.0
2021-06-03 12:55:00,76.86,76.89,76.84,76.89,13860.0,66.5773,66.6033,66.56,66.6033,13860.0
2021-06-03 13:00:00,76.89,76.89,76.85,76.87,24614.0,66.6033,66.6033,66.5687,66.586,24614.0
2021-06-03 13:05:00,76.88,76.88,76.78,76.87,160821.0,66.5946,66.5946,66.508,66.586,160821.0
2021-06-03 13:10:00,76.89,76.92,76.86,76.87,78536.0,66.6033,66.6293,66.5773,66.586,78536.0
2021-06-03 13:15:00,76.86,76.91,76.86,76.9,19884.0,66.5773,66.6206,66.5773,66.612,19884.0
2021-06-03 13:20:00,76.91,76.93,76.91,76.93,25471.0,66.6206,66.638,66.6206,66.638,25471.0
2021-06-03 13:25:00,76.93,76.93,76.9,76.92,31629.0,66.638,66.638,66.612,66.6293,31629.0
2021-06-03 13:30:00,76.92,76.94,76.89,76.94,128109.0,66.6293,66.6466,66.6033,66.6466,128109.0
2021-06-03 13:35:00,76.94,76.95,76.92,76.95,59528.0,66.6466,66.6553,66.6293,66.6553,59528.0
2021-06-03 13:40:00,76.94,76.96,76.9,76.91,32481.0,66.6466,66.6639,66.612,66.6206,32481.0
2021-06-03 13:45:00,76.92,76.93,76.89,76.9,82753.0,66.6293,66.638,66.6033,66.612,82753.0
2021-06-03 13:50:00,76.9,76.92,76.89,76.91,49733.0,66.612,66.6293,66.6033,66.6206,49733.0
2021-06-03 13:55:00,76.9,76.92,76.89,76.91,49071.0,66.612,66.6293,66.6033,66.6206,49071.0
2021-06-03 14:00:00,76.91,76.91,76.87,76.88,43549.0,66.6206,66.6206,66.586,66.5946,43549.0
2021-06-03 14:05:00,76.89,76.91,76.88,76.9,47461.0,66.6033,66.6206,66.5946,66.612,47461.0
2021-06-03 14:10:00,76.9,76.91,76.88,76.9,17528.0,66.612,66.6206,66.5946,66.612,17528.0
2021-06-03 14:15:00,76.89,76.89,76.84,76.85,26102.0,66.6033,66.6033,66.56,66.5687,26102.0
2021-06-03 14:20:00,76.86,76.87,76.85,76.86,26038.0,66.5773,66.586,66.5687,66.5773,26038.0
2021-06-03 14:25:00,76.86,76.86,76.83,76.84,49125.0,66.5773,66.5773,66.5513,66.56,49125.0
2021-06-03 14:30:00,76.84,76.86,76.83,76.84,11919.0,66.56,66.5773,66.5513,66.56,11919.0
2021-06-03 14:35:00,76.85,76.86,76.83,76.84,56484.0,66.5687,66.5773,66.5513,66.56,56484.0
2021-06-03 14:40:00,76.84,76.85,76.82,76.84,23002.0,66.56,66.5687,66.5427,66.56,23002.0
2021-06-03 14:45:00,76.84,76.86,76.82,76.86,41813.0,66.56,66.5773,66.5427,66.5773,41813.0
2021-06-03 14:50:00,76.86,76.86,76.83,76.84,105402.0,66.5773,66.5773,66.5513,66.56,105402.0
2021-06-03 14:55:00,76.84,76.85,76.82,76.83,49520.0,66.56,66.5687,66.5427,66.5513,49520.0
2021-06-03 15:00:00,76.83,76.86,76.83,76.84,97217.0,66.5513,66.5773,66.5513,66.56,97217.0
2021-06-03 15:05:00,76.84,76.86,76.84,76.86,22298.0,66.56,66.5773,66.56,66.5773,22298.0
2021-06-03 15:10:00,76.86,76.89,76.85,76.89,121370.0,66.5773,66.6033,66.5687,66.6033,121370.0
2021-06-03 15:15:00,76.89,76.9,76.87,76.88,96441.0,66.6033,66.612,66.586,66.5946,96441.0
2021-06-03 15:20:00,76.87,76.91,76.86,76.9,96647.0,66.586,66.6206,66.5773,66.612,96647.0
2021-06-03 15:25:00,76.9,76.91,76.88,76.91,116898.0,66.612,66.6206,66.5946,66.6206,116898.0
2021-06-03 15:30:00,76.91,76.93,76.91,76.93,70200.0,66.6206,66.638,66.6206,66.638,70200.0
2021-06-03 15:35:00,76.92,76.97,76.92,76.96,95082.0,66.6293,66.6726,66.6293,66.6639,95082.0
2021-06-03 15:40:00,76.97,76.97,76.94,76.95,125643.0,66.6726,66.6726,66.6466,66.6553,125643.0
2021-06-03 15:45:00,76.95,76.95,76.89,76.9,141553.0,66.6553,66.6553,66.6033,66.612,141553.0
2021-06-03 15:50:00,76.9,76.93,76.89,76.91,606081.0,66.612,66.638,66.6033,66.6206,606081.0
2021-06-03 15:55:00,76.91,76.95,76.9,76.91,857724.0,66.6206,66.6553,66.612,66.6206,857724.0
2021-06-04 09:30:00,77.49,77.49,77.41,77.41,57212.0,67.123,67.123,67.0537,67.0537,57212.0
2021-06-04 09:35:00,77.41,77.41,77.36,77.39,74012.0,67.0537,67.0537,67.0104,67.0364,74012.0
2021-06-04 09:40:00,77.4,77.42,77.37,77.4,27120.0,67.0451,67.0624,67.0191,67.0451,27120.0
2021-06-04 09:45:00,77.4,77.42,77.39,77.39,70354.0,67.0451,67.0624,67.0364,67.0364,70354.0
2021-06-04 09:50:00,77.4,77.43,77.39,77.41,221597.0,67.0451,67.0711,67.0364,67.0537,221597.0
2021-06-04 09:55:00,77.4,77.44,77.4,77.44,86223.0,67.0451,67.0797,67.0451,67.0797,86223.0
2021-06-04 10:00:00,77.45,77.48,77.43,77.44,78158.0,67.0884,67.1144,67.0711,67.0797,78158.0
2021-06-04 10:05:00,77.44,77.48,77.42,77.47,37559.0,67.0797,67.1144,67.0624,67.1057,37559.0
2021-06-04 10:10:00,77.47,77.48,77.46,77.46,41152.0,67.1057,67.1144,67.0971,67.0971,41152.0
2021-06-04 10:15:00,77.45,77.46,77.44,77.46,102196.0,67.0884,67.0971,67.0797,67.0971,102196.0
2021-06-04 10:20:00,77.46,77.48,77.43,77.48,104384.0,67.0971,67.1144,67.0711,67.1144,104384.0
2021-06-04 10:25:00,77.48,77.5,77.45,77.48,183518.0,67.1144,67.1317,67.0884,67.1144,183518.0
2021-06-04 10:30:00,77.48,77.51,77.47,77.5,708916.0,67.1144,67.1404,67.1057,67.1317,708916.0
2021-06-04 10:35:00,77.49,77.52,77.48,77.49,184748.0,67.123,67.149,67.1144,67.123,184748.0
2021-06-04 10:40:00,77.48,77.52,77.46,77.47,175129.0,67.1144,67.149,67.0971,67.1057,175129.0
2021-06-04 10:45:00,77.47,77.53,77.46,77.52,74967.0,67.1057,67.1577,67.0971,67.149,74967.0
2021-06-04 10:50:00,77.51,77.52,77.47,77.48,36856.0,67.1404,67.149,67.1057,67.1144,36856.0
2021-06-04 10:55:00,77.48,77.51,77.47,77.49,75943.0,67.1144,67.1404,67.1057,67.123,75943.0
2021-06-04 11:00:00,77.49,77.5,77.48,77.48,115449.0,67.123,67.1317,67.1144,67.1144,115449.0
2021-06-04 11:05:00,77.49,77.52,77.48,77.5,58121.0,67.123,67.149,67.1144,67.1317,58121.0
2021-06-04 11:10:00,77.5,77.54,77.49,77.53,41938.0,67.1317,67.1663,67.123,67.1577,41938.0
2021-06-04 11:15:00,77.53,77.56,77.52,77.53,67966.0,67.1577,67.1837,67.149,67.1577,67966.0
2021-06-04 11:20:00,77.54,77.57,77.54,77.56,24204.0,67.1663,67.1923,67.1663,67.1837,24204.0
2021-06-04 11:25:00,77.56,77.57,77.51,77.54,238312.0,67.1837,67.1923,67.1404,67.1663,238312.0
2021-06-04 11:30:00,77.54,77.57,77.54,77.55,208135.0,67.1663,67.1923,67.1663,67.175,208135.0
2021-06-04 11:35:00,77.55,77.57,77.54,77.55,42284.0,67.175,67.1923,67.1663,67.175,42284.0
2021-06-04 11:40:00,77.55,77.56,77.53,77.54,26462.0,67.175,67.1837,67.1577,67.1663,26462.0
2021-06-04 11:45:00,77.55,77.55,77.51,77.53,23662.0,67.175,67.175,67.1404,67.1577,23662.0
2021-06-04 11:50:00,77.53,77.55,77.52,77.53,27686.0,67.1577,67.175,67.149,67.1577,27686.0
2021-06-04 11:55:00,77.53,77.55,77.52,77.54,14374.0,67.1577,67.175,67.149,67.1663,14374.0
2021-06-04 12:00:00,77.55,77.56,77.54,77.55,19098.0,67.175,67.1837,67.1663,67.175,19098.0
2021-06-04 12:05:00,77.55,77.56,77.53,77.56,22844.0,67.175,67.1837,67.1577,67.1837,22844.0
2021-06-04 12:10:00,77.56,77.59,77.56,77.59,21024.0,67.1837,67.2097,67.1837,67.2097,21024.0
2021-06-04 12:15:00,77.58,77.59,77.57,77.57,36417.0,67.201,67.2097,67.1923,67.1923,36417.0
2021-06-04 12:20:00,77.57,77.6,77.57,77.6,18868.0,67.1923,67.2183,67.1923,67.2183,18868.0
2021-06-04 12:25:00,77.59,77.61,77.58,77.58,51364.0,67.2097,67.227,67.201,67.201,51364.0
2021-06-04 12:30:00,77.58,77.6,77.58,77.59,22121.0,67.201,67.2183,67.201,67.2097,22121.0
2021-06-04 12:35:00,77.6,77.6,77.57,77.58,16853.0,67.2183,67.2183,67.1923,67.201,16853.0
2021-06-04 12:40:00,77.59,77.6,77.57,77.57,137566.0,67.2097,67.2183,67.1923,67.1923,137566.0
2021-06-04 12:45:00,77.58,77.6,77.57,77.6,5208.0,67.201,67.2183,67.1923,67.2183,5208.0
2021-06-04 12:50:00,77.59,77.61,77.58,77.59,84497.0,67.2097,67.227,67.201,67.2097,84497.0
2021-06-04 12:55:00,77.59,77.59,77.57,77.59,151216.0,67.2097,67.2097,67.1923,67.2097,151216.0
2021-06-04 13:00:00,77.59,77.6,77.58,77.59,111004.0,67.2097,67.2183,67.201,67.2097,111004.0
2021-06-04 13:05:00,77.6,77.61,77.58,77.61,24992.0,67.2183,67.227,67.201,67.227,24992.0
2021-06-04 13:10:00,77.61,77.61,77.59,77.59,60511.0,67.227,67.227,67.2097,67.2097,60511.0
2021-06-04 13:15:00,77.59,77.6,77.59,77.59,30274.0,67.2097,67.2183,67.2097,67.2097,30274.0
2021-06-04 13:20:00,77.59,77.6,77.56,77.57,22532.0,67.2097,67.2183,67.1837,67.1923,22532.0
2021-06-04 13:25:00,77.58,77.59,77.57,77.57,24355.0,67.201,67.2097,67.1923,67.1923,24355.0
2021-06-04 13:30:00,77.56,77.59,77.56,77.59,24148.0,67.1837,67.2097,67.1837,67.2097,24148.0
2021-06-04 13:35:00,77.6,77.61,77.59,77.6,44154.0,67.2183,67.227,67.2097,67.2183,44154.0
2021-06-04 13:40:00,77.61,77.64,77.6,77.63,61250.0,67.227,67.253,67.2183,67.2443,61250.0
2021-06-04 13:45:00,77.63,77.64,77.62,77.63,39705.0,67.2443,67.253,67.2356,67.2443,39705.0
2021-06-04 13:50:00,77.63,77.63,77.62,77.63,11862.0,67.2443,67.2443,67.2356,67.2443,11862.0
2021-06-04 13:55:00,77.62,77.63,77.61,77.61,68624.0,67.2356,67.2443,67.227,67.227,68624.0
2021-06-04 14:00:00,77.61,77.63,77.61,77.63,23798.0,67.227,67.2443,67.227,67.2443,23798.0
2021-06-04 14:05:00,77.62,77.65,77.62,77.63,26327.0,67.2356,67.2616,67.2356,67.2443,26327.0
2021-06-04 14:10:00,77.64,77.65,77.62,77.62,22683.0,67.253,67.2616,67.2356,67.2356,22683.0
2021-06-04 14:15:00,77.63,77.64,77.6,77.62,129322.0,67.2443,67.253,67.2183,67.2356,129322.0
2021-06-04 14:20:00,77.61,77.63,77.61,77.62,36051.0,67.227,67.2443,67.227,67.2356,36051.0
2021-06-04 14:25:00,77.63,77.64,77.62,77.63,6360.0,67.2443,67.253,67.2356,67.2443,6360.0
2021-06-04 14:30:00,77.64,77.66,77.63,77.63,12706.0,67.253,67.2703,67.2443,67.2443,12706.0
2021-06-04 14:35:00,77.64,77.67,77.63,77.67,43675.0,67.253,67.279,67.2443,67.279,43675.0
2021-06-04 14:40:00,77.67,77.67,77.66,77.67,32737.0,67.279,67.279,67.2703,67.279,32737.0
2021-06-04 14:45:00,77.67,77.67,77.66,77.67,14572.0,67.279,67.279,67.2703,67.279,14572.0
2021-06-04 14:50:00,77.66,77.67,77.66,77.67,9427.0,67.2703,67.279,67.2703,67.279,9427.0
2021-06-04 14:55:00,77.67,77.67,77.64,77.65,117320.0,67.279,67.279,67.253,67.2616,117320.0
2021-06-04 15:00:00,77.66,77.66,77.64,77.64,13785.0,67.2703,67.2703,67.253,67.253,13785.0
2021-06-04 15:05:00,77.65,77.65,77.62,77.62,19918.0,67.2616,67.2616,67.2356,67.2356,19918.0
2021-06-04 15:10:00,77.62,77.64,77.61,77.64,58680.0,67.2356,67.253,67.227,67.253,58680.0
2021-06-04 15:15:00,77.64,77.65,77.62,77.64,38736.0,67.253,67.2616,67.2356,67.253,38736.0
2021-06-04 15:20:00,77.65,77.65,77.64,77.65,12529.0,67.2616,67.2616,67.253,67.2616,12529.0
2021-06-04 15:25:00,77.65,77.66,77.64,77.66,30520.0,67.2616,67.2703,67.253,67.2703,30520.0
2021-06-04 15:30:00,77.66,77.66,77.64,77.65,45801.0,67.2703,67.2703,67.253,67.2616,45801.0
2021-06-04 15:35:00,77.65,77.65,77.62,77.63,47000.0,67.2616,67.2616,67.2356,67.2443,47000.0
2021-06-04 15:40:00,77.63,77.64,77.61,77.64,27609.0,67.2443,67.253,67.227,67.253,27609.0
2021-06-04 15:45:00,77.65,77.66,77.63,77.64,27748.0,67.2616,67.2703,67.2443,67.253,27748.0
2021-06-04 15:50:00,77.63,77.65,77.62,77.63,106293.0,67.2443,67.2616,67.2356,67.2443,106293.0
2021-06-04 15:55:00,77.63,77.64,77.61,77.64,150108.0,67.2443,67.253,67.227,67.253,150108.0
2021-06-07 09:30:00,77.8,77.8,77.75,77.75,207696.0,67.3916,67.3916,67.3483,67.3483,207696.0
2021-06-07 09:35:00,77.76,77.78,77.74,77.76,175031.0,67.3569,67.3742,67.3396,67.3569,175031.0
2021-06-07 09:40:00,77.76,77.81,77.75,77.8,143383.0,67.3569,67.4002,67.3483,67.3916,143383.0
2021-06-07 09:45:00,77.8,77.81,77.77,77.81,53498.0,67.3916,67.4002,67.3656,67.4002,53498.0
2021-06-07 09:50:00,77.81,77.82,77.74,77.77,391155.0,67.4002,67.4089,67.3396,67.3656,391155.0
2021-06-07 09:55:00,77.78,77.82,77.77,77.81,83290.0,67.3742,67.4089,67.3656,67.4002,83290.0
2021-06-07 10:00:00,77.8,77.81,77.73,77.75,173886.0,67.3916,67.4002,67.3309,67.3483,173886.0
2021-06-07 10:05:00,77.75,77.79,77.74,77.77,133928.0,67.3483,67.3829,67.3396,67.3656,133928.0
2021-06-07 10:10:00,77.77,77.79,77.74,77.75,82713.0,67.3656,67.3829,67.3396,67.3483,82713.0
2021-06-07 10:15:00,77.75,77.75,77.7,77.7,105884.0,67.3483,67.3483,67.3049,67.3049,105884.0
2021-06-07 10:20:00,77.71,77.74,77.71,77.72,126069.0,67.3136,67.3396,67.3136,67.3223,126069.0
2021-06-07 10:25:00,77.72,77.73,77.69,77.7,168243.0,67.3223,67.3309,67.2963,67.3049,168243.0
2021-06-07 10:30:00,77.7,77.73,77.67,77.7,194521.0,67.3049,67.3309,67.279,67.3049,194521.0
2021-06-07 10:35:00,77.7,77.74,77.7,77.72,84086.0,67.3049,67.3396,67.3049,67.3223,84086.0
2021-06-07 10:40:00,77.73,77.76,77.72,77.76,100452.0,67.3309,67.3569,67.3223,67.3569,100452.0
2021-06-07 10:45:00,77.76,77.76,77.7,77.72,182407.0,67.3569,67.3569,67.3049,67.3223,182407.0
2021-06-07 10:50:00,77.72,77.74,77.7,77.71,180683.0,67.3223,67.3396,67.3049,67.3136,180683.0
2021-06-07 10:55:00,77.7,77.79,77.7,77.79,172157.0,67.3049,67.3829,67.3049,67.3829,172157.0
2021-06-07 11:00:00,77.79,77.79,77.75,77.78,207419.0,67.3829,67.3829,67.3483,67.3742,207419.0
2021-06-07 11:05:00,77.78,77.8,77.76,77.77,177589.0,67.3742,67.3916,67.3569,67.3656,177589.0
2021-06-07 11:10:00,77.77,77.84,77.77,77.83,63412.0,67.3656,67.4262,67.3656,67.4176,63412.0
2021-06-07 11:15:00,77.83,77.87,77.83,77.87,74375.0,67.4176,67.4522,67.4176,67.4522,74375.0
2021-06-07 11:20:00,77.87,77.87,77.82,77.84,73686.0,67.4522,67.4522,67.4089,67.4262,73686.0
2021-06-07 11:25:00,77.83,77.83,77.79,77.8,195000.0,67.4176,67.4176,67.3829,67.3916,195000.0
2021-06-07 11:30:00,77.8,77.8,77.75,77.75,151112.0,67.3916,67.3916,67.3483,67.3483,151112.0
2021-06-07 11:35:00,77.75,77.76,77.73,77.73,54308.0,67.3483,67.3569,67.3309,67.3309,54308.0
2021-06-07 11:40:00,77.73,77.74,77.69,77.7,175158.0,67.3309,67.3396,67.2963,67.3049,175158.0
2021-06-07 11:45:00,77.7,77.72,77.68,77.7,293057.0,67.3049,67.3223,67.2876,67.3049,293057.0
2021-06-07 11:50:00,77.71,77.73,77.7,77.73,67528.0,67.3136,67.3309,67.3049,67.3309,67528.0
2021-06-07 11:55:00,77.73,77.77,77.72,77.77,95589.0,67.3309,67.3656,67.3223,67.3656,95589.0
2021-06-07 12:00:00,77.77,77.79,77.76,77.78,22935.0,67.3656,67.3829,67.3569,67.3742,22935.0
2021-06-07 12:05:00,77.78,77.81,77.77,77.78,32407.0,67.3742,67.4002,67.3656,67.3742,32407.0
2021-06-07 12:10:00,77.79,77.81,77.78,77.8,68354.0,67.3829,67.4002,67.3742,67.3916,68354.0
2021-06-07 12:15:00,77.8,77.81,77.79,77.8,58934.0,67.3916,67.4002,67.3829,67.3916,58934.0
2021-06-07 12:20:00,77.79,77.8,77.78,77.79,21426.0,67.3829,67.3916,67.3742,67.3829,21426.0
2021-06-07 12:25:00,77.79,77.79,77.77,77.79,29854.0,67.3829,67.3829,67.3656,67.3829,29854.0
2021-06-07 12:30:00,77.79,77.8,77.77,77.8,40725.0,67.3829,67.3916,67.3656,67.3916,40725.0
2021-06-07 12:35:00,77.79,77.83,77.78,77.83,19302.0,67.3829,67.4176,67.3742,67.4176,19302.0
2021-06-07 12:40:00,77.83,77.85,77.82,77.84,45902.0,67.4176,67.4349,67.4089,67.4262,45902.0
2021-06-07 12:45:00,77.84,77.85,77.83,77.84,26990.0,67.4262,67.4349,67.4176,67.4262,26990.0
2021-06-07 12:50:00,77.84,77.86,77.84,77.85,27681.0,67.4262,67.4435,67.4262,67.4349,27681.0
2021-06-07 12:55:00,77.86,77.86,77.84,77.86,18795.0,67.4435,67.4435,67.4262,67.4435,18795.0
2021-06-07 13:00:00,77.85,77.87,77.84,77.86,13803.0,67.4349,67.4522,67.4262,67.4435,13803.0
2021-06-07 13:05:00,77.85,77.86,77.83,77.85,55798.0,67.4349,67.4435,67.4176,67.4349,55798.0
2021-06-07 13:10:00,77.85,77.86,77.82,77.83,37094.0,67.4349,67.4435,67.4089,67.4176,37094.0
2021-06-07 13:15:00,77.84,77.86,77.82,77.85,21186.0,67.4262,67.4435,67.4089,67.4349,21186.0
2021-06-07 13:20:00,77.85,77.87,77.84,77.84,26233.0,67.4349,67.4522,67.4262,67.4262,26233.0
2021-06-07 13:25:00,77.85,77.85,77.83,77.84,42655.0,67.4349,67.4349,67.4176,67.4262,42655.0
2021-06-07 13:30:00,77.85,77.87,77.84,77.86,46037.0,67.4349,67.4522,67.4262,67.4435,46037.0
2021-06-07 13:35:00,77.87,77.87,77.84,77.84,53948.0,67.4522,67.4522,67.4262,67.4262,53948.0
2021-06-07 13:40:00,77.84,77.85,77.82,77.84,25055.0,67.4262,67.4349,67.4089,67.4262,25055.0
2021-06-07 13:45:00,77.83,77.84,77.79,77.83,19652.0,67.4176,67.4262,67.3829,67.4176,19652.0
2021-06-07 13:50:00,77.83,77.84,77.82,77.84,28717.0,67.4176,67.4262,67.4089,67.4262,28717.0
2021-06-07 13:55:00,77.84,77.85,77.82,77.83,93647.0,67.4262,67.4349,67.4089,67.4176,93647.0
2021-06-07 14:00:00,77.82,77.84,77.82,77.84,73767.0,67.4089,67.4262,67.4089,67.4262,73767.0
2021-06-07 14:05:00,77.84,77.86,77.83,77.85,27576.0,67.4262,67.4435,67.4176,67.4349,27576.0
2021-06-07 14:10:00,77.85,77.86,77.83,77.86,44896.0,67.4349,67.4435,67.4176,67.4435,44896.0
2021-06-07 14:15:00,77.85,77.86,77.83,77.83,33995.0,67.4349,67.4435,67.4176,67.4176,33995.0
2021-06-07 14:20:00,77.84,77.85,77.82,77.82,30948.0,67.4262,67.4349,67.4089,67.4089,30948.0
2021-06-07 14:25:00,77.82,77.84,77.82,77.84,20341.0,67.4089,67.4262,67.4089,67.4262,20341.0
2021-06-07 14:30:00,77.83,77.84,77.82,77.83,27187.0,67.4176,67.4262,67.4089,67.4176,27187.0
2021-06-07 14:35:00,77.83,77.84,77.82,77.83,11640.0,67.4176,67.4262,67.4089,67.4176,11640.0
2021-06-07 14:40:00,77.83,77.84,77.82,77.82,50393.0,67.4176,67.4262,67.4089,67.4089,50393.0
2021-06-07 14:45:00,77.83,77.84,77.82,77.83,119918.0,67.4176,67.4262,67.4089,67.4176,119918.0
2021-06-07 14:50:00,77.84,77.85,77.84,77.85,27905.0,67.4262,67.4349,67.4262,67.4349,27905.0
2021-06-07 14:55:00,77.84,77.87,77.84,77.85,100985.0,67.4262,67.4522,67.4262,67.4349,100985.0
2021-06-07 15:00:00,77.85,77.87,77.84,77.87,46515.0,67.4349,67.4522,67.4262,67.4522,46515.0
2021-06-07 15:05:00,77.86,77.87,77.85,77.87,97256.0,67.4435,67.4522,67.4349,67.4522,97256.0
2021-06-07 15:10:00,77.87,77.88,77.85,77.87,57695.0,67.4522,67.4609,67.4349,67.4522,57695.0
2021-06-07 15:15:00,77.88,77.89,77.87,77.89,42218.0,67.4609,67.4695,67.4522,67.4695,42218.0
2021-06-07 15:20:00,77.89,77.9,77.88,77.89,34922.0,67.4695,67.4782,67.4609,67.4695,34922.0
2021-06-07 15:25:00,77.9,77.9,77.88,77.89,66152.0,67.4782,67.4782,67.4609,67.4695,66152.0
2021-06-07 15:30:00,77.89,77.9,77.87,77.87,27833.0,67.4695,67.4782,67.4522,67.4522,27833.0
2021-06-07 15:35:00,77.87,77.88,77.85,77.86,84487.0,67.4522,67.4609,67.4349,67.4435,84487.0
2021-06-07 15:40:00,77.86,77.87,77.85,77.85,70705.0,67.4435,67.4522,67.4349,67.4349,70705.0
2021-06-07 15:45:00,77.84,77.86,77.83,77.84,64110.0,67.4262,67.4435,67.4176,67.4262,64110.0
2021-06-07 15:50:00,77.85,77.88,77.84,77.87,55586.0,67.4349,67.4609,67.4262,67.4522,55586.0
2021-06-07 15:55:00,77.87,77.9,77.85,77.88,191741.0,67.4522,67.4782,67.4349,67.4609,191741.0
2021-06-08 09:30:00,78.0,78.02,77.92,77.92,117541.0,67.5648,67.5821,67.4955,67.4955,117541.0
2021-06-08 09:35:00,77.92,77.94,77.89,77.91,35561.0,67.4955,67.5128,67.4695,67.4868,35561.0
2021-06-08 09:40:00,77.91,77.93,77.88,77.9,126352.0,67.4868,67.5042,67.4609,67.4782,126352.0
2021-06-08 09:45:00,77.89,77.9,77.84,77.86,199808.0,67.4695,67.4782,67.4262,67.4435,199808.0
2021-06-08 09:50:00,77.85,77.85,77.78,77.81,164274.0,67.4349,67.4349,67.3742,67.4002,164274.0
2021-06-08 09:55:00,77.82,77.85,77.8,77.82,56797.0,67.4089,67.4349,67.3916,67.4089,56797.0
2021-06-08 10:00:00,77.83,77.91,77.82,77.88,151240.0,67.4176,67.4868,67.4089,67.4609,151240.0
2021-06-08 10:05:00,77.88,77.93,77.87,77.92,38422.0,67.4609,67.5042,67.4522,67.4955,38422.0
2021-06-08 10:10:00,77.92,77.93,77.88,77.89,125617.0,67.4955,67.5042,67.4609,67.4695,125617.0
2021-06-08 10:15:00,77.89,77.89,77.85,77.86,43526.0,67.4695,67.4695,67.4349,67.4435,43526.0
2021-06-08 10:20:00,77.86,77.87,77.8,77.81,26926.0,67.4435,67.4522,67.3916,67.4002,26926.0
2021-06-08 10:25:00,77.82,77.86,77.81,77.86,64282.0,67.4089,67.4435,67.4002,67.4435,64282.0
2021-06-08 10:30:00,77.85,77.87,77.82,77.86,25826.0,67.4349,67.4522,67.4089,67.4435,25826.0
2021-06-08 10:35:00,77.85,77.88,77.83,77.86,17935.0,67.4349,67.4609,67.4176,67.4435,17935.0
2021-06-08 10:40:00,77.86,77.9,77.86,77.9,51431.0,67.4435,67.4782,67.4435,67.4782,51431.0
2021-06-08 10:45:00,77.9,77.92,77.89,77.9,149600.0,67.4782,67.4955,67.4695,67.4782,149600.0
2021-06-08 10:50:00,77.91,77.93,77.91,77.92,35685.0,67.4868,67.5042,67.4868,67.4955,35685.0
2021-06-08 10:55:00,77.92,77.93,77.85,77.86,44536.0,67.4955,67.5042,67.4349,67.4435,44536.0
2021-06-08 11:00:00,77.87,77.89,77.85,77.86,40380.0,67.4522,67.4695,67.4349,67.4435,40380.0
2021-06-08 11:05:00,77.86,77.9,77.85,77.9,254523.0,67.4435,67.4782,67.4349,67.4782,254523.0
2021-06-08 11:10:00,77.89,77.89,77.81,77.82,29715.0,67.4695,67.4695,67.4002,67.4089,29715.0
2021-06-08 11:15:00,77.81,77.83,77.76,77.77,73261.0,67.4002,67.4176,67.3569,67.3656,73261.0
2021-06-08 11:20:00,77.76,77.77,77.7,77.75,110457.0,67.3569,67.3656,67.3049,67.3483,110457.0
2021-06-08 11:25:00,77.76,77.79,77.72,77.77,260631.0,67.3569,67.3829,67.3223,67.3656,260631.0
2021-06-08 11:30:00,77.76,77.79,77.74,77.75,89070.0,67.3569,67.3829,67.3396,67.3483,89070.0
2021-06-08 11:35:00,77.74,77.76,77.72,77.74,66106.0,67.3396,67.3569,67.3223,67.3396,66106.0
2021-06-08 11:40:00,77.75,77.81,77.73,77.8,123740.0,67.3483,67.4002,67.3309,67.3916,123740.0
2021-06-08 11:45:00,77.8,77.82,77.79,77.81,57882.0,67.3916,67.4089,67.3829,67.4002,57882.0
2021-06-08 11:50:00,77.81,77.82,77.78,77.81,114438.0,67.4002,67.4089,67.3742,67.4002,114438.0
2021-06-08 11:55:00,77.81,77.84,77.8,77.83,87852.0,67.4002,67.4262,67.3916,67.4176,87852.0
2021-06-08 12:00:00,77.82,77.83,77.81,77.82,99220.0,67.4089,67.4176,67.4002,67.4089,99220.0
2021-06-08 12:05:00,77.84,77.86,77.83,77.85,55940.0,67.4262,67.4435,67.4176,67.4349,55940.0
2021-06-08 12:10:00,77.84,77.85,77.82,77.84,170062.0,67.4262,67.4349,67.4089,67.4262,170062.0
2021-06-08 12:15:00,77.84,77.87,77.83,77.86,187834.0,67.4262,67.4522,67.4176,67.4435,187834.0
2021-06-08 12:20:00,77.86,77.86,77.81,77.83,200765.0,67.4435,67.4435,67.4002,67.4176,200765.0
2021-06-08 12:25:00,77.83,77.86,77.81,77.85,148163.0,67.4176,67.4435,67.4002,67.4349,148163.0
2021-06-08 12:30:00,77.85,77.88,77.84,77.86,59600.0,67.4349,67.4609,67.4262,67.4435,59600.0
2021-06-08 12:35:00,77.87,77.87,77.85,77.85,7634.0,67.4522,67.4522,67.4349,67.4349,7634.0
2021-06-08 12:40:00,77.86,77.88,77.85,77.87,31484.0,67.4435,67.4609,67.4349,67.4522,31484.0
2021-06-08 12:45:00,77.86,77.86,77.83,77.84,58433.0,67.4435,67.4435,67.4176,67.4262,58433.0
2021-06-08 12:50:00,77.85,77.87,77.85,77.85,24179.0,67.4349,67.4522,67.4349,67.4349,24179.0
2021-06-08 12:55:00,77.86,77.87,77.85,77.86,48411.0,67.4435,67.4522,67.4349,67.4435,48411.0
2021-06-08 13:00:00,77.86,77.87,77.84,77.86,25670.0,67.4435,67.4522,67.4262,67.4435,25670.0
2021-06-08 13:05:00,77.85,77.89,77.84,77.89,31136.0,67.4349,67.4695,67.4262,67.4695,31136.0
2021-06-08 13:10:00,77.89,77.9,77.87,77.88,47303.0,67.4695,67.4782,67.4522,67.4609,47303.0
2021-06-08 13:15:00,77.87,77.89,77.86,77.87,28411.0,67.4522,67.4695,67.4435,67.4522,28411.0
2021-06-08 13:20:00,77.87,77.89,77.86,77.87,23788.0,67.4522,67.4695,67.4435,67.4522,23788.0
2021-06-08 13:25:00,77.87,77.89,77.86,77.87,56606.0,67.4522,67.4695,67.4435,67.4522,56606.0
2021-06-08 13:30:00,77.86,77.88,77.85,77.88,49132.0,67.4435,67.4609,67.4349,67.4609,49132.0
2021-06-08 13:35:00,77.88,77.9,77.87,77.9,19343.0,67.4609,67.4782,67.4522,67.4782,19343.0
2021-06-08 13:40:00,77.89,77.92,77.87,77.91,30098.0,67.4695,67.4955,67.4522,67.4868,30098.0
2021-06-08 13:45:00,77.92,77.92,77.89,77.9,25638.0,67.4955,67.4955,67.4695,67.4782,25638.0
2021-06-08 13:50:00,77.9,77.9,77.87,77.89,24700.0,67.4782,67.4782,67.4522,67.4695,24700.0
2021-06-08 13:55:00,77.89,77.89,77.86,77.88,27649.0,67.4695,67.4695,67.4435,67.4609,27649.0
2021-06-08 14:00:00,77.88,77.89,77.86,77.88,114277.0,67.4609,67.4695,67.4435,67.4609,114277.0
2021-06-08 14:05:00,77.89,77.91,77.88,77.9,50845.0,67.4695,67.4868,67.4609,67.4782,50845.0
2021-06-08 14:10:00,77.9,77.92,77.88,77.9,62990.0,67.4782,67.4955,67.4609,67.4782,62990.0
2021-06-08 14:15:00,77.9,77.91,77.88,77.9,19381.0,67.4782,67.4868,67.4609,67.4782,19381.0
2021-06-08 14:20:00,77.9,77.9,77.88,77.9,53254.0,67.4782,67.4782,67.4609,67.4782,53254.0
2021-06-08 14:25:00,77.9,77.91,77.89,77.9,68003.0,67.4782,67.4868,67.4695,67.4782,68003.0
2021-06-08 14:30:00,77.91,77.93,77.89,77.9,51091.0,67.4868,67.5042,67.4695,67.4782,51091.0
2021-06-08 14:35:00,77.89,77.9,77.89,77.9,37925.0,67.4695,67.4782,67.4695,67.4782,37925.0
2021-06-08 14:40:00,77.9,77.9,77.88,77.89,25417.0,67.4782,67.4782,67.4609,67.4695,25417.0
2021-06-08 14:45:00,77.89,77.91,77.87,77.9,42137.0,67.4695,67.4868,67.4522,67.4782,42137.0
2021-06-08 14:50:00,77.91,77.91,77.89,77.91,47693.0,67.4868,67.4868,67.4695,67.4868,47693.0
2021-06-08 14:55:00,77.9,77.94,77.9,77.92,57686.0,67.4782,67.5128,67.4782,67.4955,57686.0
2021-06-08 15:00:00,77.93,77.97,77.93,77.96,38806.0,67.5042,67.5388,67.5042,67.5302,38806.0
2021-06-08 15:05:00,77.96,77.96,77.94,77.95,82857.0,67.5302,67.5302,67.5128,67.5215,82857.0
2021-06-08 15:10:00,77.95,77.96,77.94,77.95,26750.0,67.5215,67.5302,67.5128,67.5215,26750.0
2021-06-08 15:15:00,77.95,77.96,77.94,77.95,90938.0,67.5215,67.5302,67.5128,67.5215,90938.0
2021-06-08 15:20:00,77.95,77.97,77.93,77.93,39473.0,67.5215,67.5388,67.5042,67.5042,39473.0
2021-06-08 15:25:00,77.93,77.95,77.92,77.94,15386.0,67.5042,67.5215,67.4955,67.5128,15386.0
2021-06-08 15:30:00,77.93,77.94,77.92,77.94,13773.0,67.5042,67.5128,67.4955,67.5128,13773.0
2021-06-08 15:35:00,77.94,77.94,77.91,77.92,56686.0,67.5128,67.5128,67.4868,67.4955,56686.0
2021-06-08 15:40:00,77.92,77.92,77.88,77.9,38208.0,67.4955,67.4955,67.4609,67.4782,38208.0
2021-06-08 15:45:00,77.9,77.91,77.88,77.88,34708.0,67.4782,67.4868,67.4609,67.4609,34708.0
2021-06-08 15:50:00,77.89,77.91,77.87,77.89,53770.0,67.4695,67.4868,67.4522,67.4695,53770.0
2021-06-08 15:55:00,77.89,77.89,77.83,77.84,156320.0,67.4695,67.4695,67.4176,67.4262,156320.0
2021-06-09 09:30:00,77.8,77.85,77.76,77.82,125049.0,67.3916,67.4349,67.3569,67.4089,125049.0
2021-06-09 09:35:00,77.81,77.82,77.75,77.76,71254.0,67.4002,67.4089,67.3483,67.3569,71254.0
2021-06-09 09:40:00,77.76,77.77,77.69,77.74,127112.0,67.3569,67.3656,67.2963,67.3396,127112.0
2021-06-09 09:45:00,77.74,77.8,77.74,77.74,292486.0,67.3396,67.3916,67.3396,67.3396,292486.0
2021-06-09 09:50:00,77.74,77.75,77.7,77.74,140156.0,67.3396,67.3483,67.3049,67.3396,140156.0
2021-06-09 09:55:00,77.74,77.8,77.74,77.76,113235.0,67.3396,67.3916,67.3396,67.3569,113235.0
2021-06-09 10:00:00,77.76,77.77,77.74,77.74,75563.0,67.3569,67.3656,67.3396,67.3396,75563.0
2021-06-09 10:05:00,77.73,77.76,77.7,77.7,35719.0,67.3309,67.3569,67.3049,67.3049,35719.0
2021-06-09 10:10:00,77.7,77.72,77.68,77.69,39657.0,67.3049,67.3223,67.2876,67.2963,39657.0
2021-06-09 10:15:00,77.67,77.69,77.66,77.66,36248.0,67.279,67.2963,67.2703,67.2703,36248.0
2021-06-09 10:20:00,77.67,77.69,77.64,77.64,111863.0,67.279,67.2963,67.253,67.253,111863.0
2021-06-09 10:25:00,77.65,77.69,77.63,77.67,34832.0,67.2616,67.2963,67.2443,67.279,34832.0
2021-06-09 10:30:00,77.67,77.68,77.61,77.62,31817.0,67.279,67.2876,67.227,67.2356,31817.0
2021-06-09 10:35:00,77.62,77.66,77.62,77.66,45959.0,67.2356,67.2703,67.2356,67.2703,45959.0
2021-06-09 10:40:00,77.66,77.68,77.65,77.67,96878.0,67.2703,67.2876,67.2616,67.279,96878.0
2021-06-09 10:45:00,77.67,77.69,77.66,77.67,58648.0,67.279,67.2963,67.2703,67.279,58648.0
2021-06-09 10:50:00,77.67,77.68,77.63,77.67,49059.0,67.279,67.2876,67.2443,67.279,49059.0
2021-06-09 10:55:00,77.66,77.69,77.65,77.67,35236.0,67.2703,67.2963,67.2616,67.279,35236.0
2021-06-09 11:00:00,77.67,77.7,77.67,77.68,50136.0,67.279,67.3049,67.279,67.2876,50136.0
2021-06-09 11:05:00,77.69,77.7,77.67,77.69,47138.0,67.2963,67.3049,67.279,67.2963,47138.0
2021-06-09 11:10:00,77.7,77.71,77.69,77.69,28833.0,67.3049,67.3136,67.2963,67.2963,28833.0
2021-06-09 11:15:00,77.69,77.73,77.68,77.73,69991.0,67.2963,67.3309,67.2876,67.3309,69991.0
2021-06-09 11:20:00,77.73,77.75,77.72,77.74,309997.0,67.3309,67.3483,67.3223,67.3396,309997.0
2021-06-09 11:25:00,77.75,77.75,77.7,77.73,166845.0,67.3483,67.3483,67.3049,67.3309,166845.0
2021-06-09 11:30:00,77.73,77.74,77.65,77.69,103560.0,67.3309,67.3396,67.2616,67.2963,103560.0
2021-06-09 11:35:00,77.69,77.72,77.68,77.71,43232.0,67.2963,67.3223,67.2876,67.3136,43232.0
2021-06-09 11:40:00,77.71,77.72,77.71,77.71,24670.0,67.3136,67.3223,67.3136,67.3136,24670.0
2021-06-09 11:45:00,77.71,77.72,77.7,77.7,45330.0,67.3136,67.3223,67.3049,67.3049,45330.0
2021-06-09 11:50:00,77.7,77.71,77.67,77.67,74020.0,67.3049,67.3136,67.279,67.279,74020.0
2021-06-09 11:55:00,77.66,77.68,77.63,77.67,31801.0,67.2703,67.2876,67.2443,67.279,31801.0
2021-06-09 12:00:00,77.67,77.68,77.65,77.66,19953.0,67.279,67.2876,67.2616,67.2703,19953.0
2021-06-09 12:05:00,77.65,77.66,77.64,77.66,39775.0,67.2616,67.2703,67.253,67.2703,39775.0
2021-06-09 12:10:00,77.66,77.67,77.64,77.65,93010.0,67.2703,67.279,67.253,67.2616,93010.0
2021-06-09 12:15:00,77.66,77.66,77.62,77.63,47180.0,67.2703,67.2703,67.2356,67.2443,47180.0
2021-06-09 12:20:00,77.64,77.66,77.63,77.65,43469.0,67.253,67.2703,67.2443,67.2616,43469.0
2021-06-09 12:25:00,77.65,77.68,77.64,77.67,27996.0,67.2616,67.2876,67.253,67.279,27996.0
2021-06-09 12:30:00,77.67,77.67,77.65,77.66,27541.0,67.279,67.279,67.2616,67.2703,27541.0
2021-06-09 12:35:00,77.66,77.67,77.65,77.67,48380.0,67.2703,67.279,67.2616,67.279,48380.0
2021-06-09 12:40:00,77.67,77.68,77.66,77.66,48168.0,67.279,67.2876,67.2703,67.2703,48168.0
2021-06-09 12:45:00,77.67,77.68,77.66,77.68,35349.0,67.279,67.2876,67.2703,67.2876,35349.0
2021-06-09 12:50:00,77.68,77.7,77.68,77.69,67014.0,67.2876,67.3049,67.2876,67.2963,67014.0
2021-06-09 12:55:00,77.68,77.69,77.68,77.69,144101.0,67.2876,67.2963,67.2876,67.2963,144101.0
2021-06-09 13:00:00,77.69,77.73,77.69,77.72,492637.0,67.2963,67.3309,67.2963,67.3223,492637.0
2021-06-09 13:05:00,77.72,77.72,77.68,77.7,31305.0,67.3223,67.3223,67.2876,67.3049,31305.0
2021-06-09 13:10:00,77.69,77.69,77.66,77.67,33427.0,67.2963,67.2963,67.2703,67.279,33427.0
2021-06-09 13:15:00,77.67,77.71,77.66,77.7,58618.0,67.279,67.3136,67.2703,67.3049,58618.0
2021-06-09 13:20:00,77.7,77.72,77.69,77.7,80195.0,67.3049,67.3223,67.2963,67.3049,80195.0
2021-06-09 13:25:00,77.71,77.72,77.7,77.7,54783.0,67.3136,67.3223,67.3049,67.3049,54783.0
2021-06-09 13:30:00,77.7,77.7,77.68,77.69,50802.0,67.3049,67.3049,67.2876,67.2963,50802.0
2021-06-09 13:35:00,77.69,77.7,77.67,77.67,45372.0,67.2963,67.3049,67.279,67.279,45372.0
2021-06-09 13:40:00,77.67,77.68,77.66,77.67,80909.0,67.279,67.2876,67.2703,67.279,80909.0
2021-06-09 13:45:00,77.67,77.69,77.67,77.69,58027.0,67.279,67.2963,67.279,67.2963,58027.0
2021-06-09 13:50:00,77.68,77.69,77.68,77.69,28258.0,67.2876,67.2963,67.2876,67.2963,28258.0
2021-06-09 13:55:00,77.69,77.7,77.68,77.68,72600.0,67.2963,67.3049,67.2876,67.2876,72600.0
2021-06-09 14:00:00,77.69,77.7,77.68,77.69,79776.0,67.2963,67.3049,67.2876,67.2963,79776.0
2021-06-09 14:05:00,77.69,77.7,77.67,77.67,221334.0,67.2963,67.3049,67.279,67.279,221334.0
2021-06-09 14:10:00,77.67,77.7,77.67,77.7,100644.0,67.279,67.3049,67.279,67.3049,100644.0
2021-06-09 14:15:00,77.69,77.7,77.69,77.7,94712.0,67.2963,67.3049,67.2963,67.3049,94712.0
2021-06-09 14:20:00,77.7,77.73,77.69,77.73,47646.0,67.3049,67.3309,67.2963,67.3309,47646.0
2021-06-09 14:25:00,77.72,77.75,77.71,77.73,118533.0,67.3223,67.3483,67.3136,67.3309,118533.0
2021-06-09 14:30:00,77.73,77.73,77.71,77.73,111692.0,67.3309,67.3309,67.3136,67.3309,111692.0
2021-06-09 14:35:00,77.72,77.73,77.7,77.72,88124.0,67.3223,67.3309,67.3049,67.3223,88124.0
2021-06-09 14:40:00,77.71,77.72,77.7,77.7,19738.0,67.3136,67.3223,67.3049,67.3049,19738.0
2021-06-09 14:45:00,77.7,77.72,77.7,77.72,34780.0,67.3049,67.3223,67.3049,67.3223,34780.0
2021-06-09 14:50:00,77.72,77.72,77.69,77.7,69528.0,67.3223,67.3223,67.2963,67.3049,69528.0
2021-06-09 14:55:00,77.7,77.72,77.7,77.7,69580.0,67.3049,67.3223,67.3049,67.3049,69580.0
2021-06-09 15:00:00,77.7,77.71,77.69,77.69,88193.0,67.3049,67.3136,67.2963,67.2963,88193.0
2021-06-09 15:05:00,77.7,77.7,77.68,77.68,101952.0,67.3049,67.3049,67.2876,67.2876,101952.0
2021-06-09 15:10:00,77.68,77.69,77.68,77.69,94796.0,67.2876,67.2963,67.2876,67.2963,94796.0
2021-06-09 15:15:00,77.68,77.69,77.66,77.66,173055.0,67.2876,67.2963,67.2703,67.2703,173055.0
2021-06-09 15:20:00,77.67,77.67,77.63,77.64,59217.0,67.279,67.279,67.2443,67.253,59217.0
2021-06-09 15:25:00,77.64,77.65,77.58,77.59,149421.0,67.253,67.2616,67.201,67.2097,149421.0
2021-06-09 15:30:00,77.58,77.62,77.55,77.62,111855.0,67.201,67.2356,67.175,67.2356,111855.0
2021-06-09 15:35:00,77.61,77.62,77.6,77.62,294373.0,67.227,67.2356,67.2183,67.2356,294373.0
2021-06-09 15:40:00,77.61,77.62,77.58,77.59,88294.0,67.227,67.2356,67.201,67.2097,88294.0
2021-06-09 15:45:00,77.58,77.6,77.58,77.59,144672.0,67.201,67.2183,67.201,67.2097,144672.0
2021-06-09 15:50:00,77.58,77.61,77.57,77.61,318051.0,67.201,67.227,67.1923,67.227,318051.0
2021-06-09 15:55:00,77.6,77.63,77.58,77.61,610163.0,67.2183,67.2443,67.201,67.227,610163.0
2021-06-10 09:30:00,76.62,76.74,76.6,76.72,138765.0,67.3108,67.4163,67.2933,67.3987,138765.0
2021-06-10 09:35:00,76.72,76.8,76.71,76.77,41028.0,67.3987,67.469,67.3899,67.4426,41028.0
2021-06-10 09:40:00,76.79,76.8,76.74,76.76,45026.0,67.4602,67.469,67.4163,67.4338,45026.0
2021-06-10 09:45:00,76.78,76.82,76.77,76.81,33094.0,67.4514,67.4865,67.4426,67.4777,33094.0
2021-06-10 09:50:00,76.82,76.85,76.8,76.84,30444.0,67.4865,67.5129,67.469,67.5041,30444.0
2021-06-10 09:55:00,76.83,76.83,76.79,76.8,22658.0,67.4953,67.4953,67.4602,67.469,22658.0
2021-06-10 10:00:00,76.8,76.82,76.79,76.81,53821.0,67.469,67.4865,67.4602,67.4777,53821.0
2021-06-10 10:05:00,76.81,76.82,76.76,76.77,40830.0,67.4777,67.4865,67.4338,67.4426,40830.0
2021-06-10 10:10:00,76.77,76.78,76.72,76.78,215397.0,67.4426,67.4514,67.3987,67.4514,215397.0
2021-06-10 10:15:00,76.78,76.82,76.77,76.81,95281.0,67.4514,67.4865,67.4426,67.4777,95281.0
2021-06-10 10:20:00,76.81,76.83,76.77,76.8,64249.0,67.4777,67.4953,67.4426,67.469,64249.0
2021-06-10 10:25:00,76.8,76.81,76.75,76.77,111923.0,67.469,67.4777,67.425,67.4426,111923.0
2021-06-10 10:30:00,76.78,76.81,76.74,76.75,85173.0,67.4514,67.4777,67.4163,67.425,85173.0
2021-06-10 10:35:00,76.76,76.77,76.66,76.67,59034.0,67.4338,67.4426,67.346,67.3548,59034.0
2021-06-10 10:40:00,76.65,76.65,76.6,76.63,29972.0,67.3372,67.3372,67.2933,67.3196,29972.0
2021-06-10 10:45:00,76.62,76.62,76.57,76.59,83488.0,67.3108,67.3108,67.2669,67.2845,83488.0
2021-06-10 10:50:00,76.58,76.61,76.54,76.54,55983.0,67.2757,67.302,67.2406,67.2406,55983.0
2021-06-10 10:55:00,76.52,76.6,76.51,76.58,55243.0,67.223,67.2933,67.2142,67.2757,55243.0
2021-06-10 11:00:00,76.58,76.61,76.54,76.59,47594.0,67.2757,67.302,67.2406,67.2845,47594.0
2021-06-10 11:05:00,76.58,76.63,76.56,76.62,29464.0,67.2757,67.3196,67.2581,67.3108,29464.0
2021-06-10 11:10:00,76.62,76.63,76.59,76.61,46285.0,67.3108,67.3196,67.2845,67.302,46285.0
2021-06-10 11:15:00,76.6,76.64,76.6,76.63,184563.0,67.2933,67.3284,67.2933,67.3196,184563.0
2021-06-10 11:20:00,76.62,76.63,76.6,76.63,72563.0,67.3108,67.3196,67.2933,67.3196,72563.0
2021-06-10 11:25:00,76.63,76.64,76.59,76.61,142588.0,67.3196,67.3284,67.2845,67.302,142588.0
2021-06-10 11:30:00,76.62,76.63,76.59,76.6,416969.0,67.3108,67.3196,67.2845,67.2933,416969.0
2021-06-10 11:35:00,76.6,76.65,76.6,76.64,77713.0,67.2933,67.3372,67.2933,67.3284,77713.0
2021-06-10 11:40:00,76.66,76.66,76.58,76.61,283616.0,67.346,67.346,67.2757,67.302,283616.0
2021-06-10 11:45:00,76.62,76.67,76.61,76.66,99360.0,67.3108,67.3548,67.302,67.346,99360.0
2021-06-10 11:50:00,76.67,76.68,76.65,76.68,500035.0,67.3548,67.3635,67.3372,67.3635,500035.0
2021-06-10 11:55:00,76.68,76.71,76.67,76.7,309269.0,67.3635,67.3899,67.3548,67.3811,309269.0
2021-06-10 12:00:00,76.71,76.72,76.68,76.7,133083.0,67.3899,67.3987,67.3635,67.3811,133083.0
2021-06-10 12:05:00,76.7,76.72,76.61,76.64,183750.0,67.3811,67.3987,67.302,67.3284,183750.0
2021-06-10 12:10:00,76.65,76.66,76.61,76.63,86058.0,67.3372,67.346,67.302,67.3196,86058.0
2021-06-10 12:15:00,76.64,76.68,76.63,76.67,31452.0,67.3284,67.3635,67.3196,67.3548,31452.0
2021-06-10 12:20:00,76.67,76.69,76.64,76.65,70914.0,67.3548,67.3723,67.3284,67.3372,70914.0
2021-06-10 12:25:00,76.65,76.67,76.64,76.65,32420.0,67.3372,67.3548,67.3284,67.3372,32420.0
2021-06-10 12:30:00,76.65,76.7,76.65,76.68,76569.0,67.3372,67.3811,67.3372,67.3635,76569.0
2021-06-10 12:35:00,76.69,76.74,76.68,76.73,166842.0,67.3723,67.4163,67.3635,67.4075,166842.0
2021-06-10 12:40:00,76.72,76.73,76.72,76.73,118871.0,67.3987,67.4075,67.3987,67.4075,118871.0
2021-06-10 12:45:00,76.73,76.74,76.72,76.74,134212.0,67.4075,67.4163,67.3987,67.4163,134212.0
2021-06-10 12:50:00,76.75,76.76,76.73,76.75,62409.0,67.425,67.4338,67.4075,67.425,62409.0
2021-06-10 12:55:00,76.74,76.76,76.74,76.76,70822.0,67.4163,67.4338,67.4163,67.4338,70822.0
2021-06-10 13:00:00,76.76,76.77,76.73,76.75,138543.0,67.4338,67.4426,67.4075,67.425,138543.0
2021-06-10 13:05:00,76.75,76.77,76.75,76.77,214202.0,67.425,67.4426,67.425,67.4426,214202.0
2021-06-10 13:10:00,76.77,76.79,76.76,76.79,72132.0,67.4426,67.4602,67.4338,67.4602,72132.0
2021-06-10 13:15:00,76.78,76.79,76.76,76.77,25198.0,67.4514,67.4602,67.4338,67.4426,25198.0
2021-06-10 13:20:00,76.77,76.78,76.74,76.75,81561.0,67.4426,67.4514,67.4163,67.425,81561.0
2021-06-10 13:25:00,76.75,76.76,76.73,76.74,136674.0,67.425,67.4338,67.4075,67.4163,136674.0
2021-06-10 13:30:00,76.74,76.75,76.72,76.74,71225.0,67.4163,67.425,67.3987,67.4163,71225.0
2021-06-10 13:35:00,76.73,76.76,76.72,76.76,66326.0,67.4075,67.4338,67.3987,67.4338,66326.0
2021-06-10 13:40:00,76.75,76.78,76.75,76.77,29552.0,67.425,67.4514,67.425,67.4426,29552.0
2021-06-10 13:45:00,76.78,76.79,76.76,76.78,59851.0,67.4514,67.4602,67.4338,67.4514,59851.0
2021-06-10 13:50:00,76.77,76.79,76.77,76.79,211299.0,67.4426,67.4602,67.4426,67.4602,211299.0
2021-06-10 13:55:00,76.79,76.8,76.78,76.8,40749.0,67.4602,67.469,67.4514,67.469,40749.0
2021-06-10 14:00:00,76.8,76.8,76.78,76.8,133674.0,67.469,67.469,67.4514,67.469,133674.0
2021-06-10 14:05:00,76.8,76.81,76.79,76.8,71396.0,67.469,67.4777,67.4602,67.469,71396.0
2021-06-10 14:10:00,76.8,76.8,76.77,76.78,147186.0,67.469,67.469,67.4426,67.4514,147186.0
2021-06-10 14:15:00,76.78,76.79,76.77,76.78,62685.0,67.4514,67.4602,67.4426,67.4514,62685.0
2021-06-10 14:20:00,76.79,76.8,76.77,76.78,53810.0,67.4602,67.469,67.4426,67.4514,53810.0
2021-06-10 14:25:00,76.78,76.79,76.77,76.79,102414.0,67.4514,67.4602,67.4426,67.4602,102414.0
2021-06-10 14:30:00,76.79,76.8,76.78,76.79,162790.0,67.4602,67.469,67.4514,67.4602,162790.0
2021-06-10 14:35:00,76.8,76.8,76.78,76.78,59167.0,67.469,67.469,67.4514,67.4514,59167.0
2021-06-10 14:40:00,76.78,76.81,76.78,76.8,29336.0,67.4514,67.4777,67.4514,67.469,29336.0
2021-06-10 14:45:00,76.79,76.81,76.77,76.8,129238.0,67.4602,67.4777,67.4426,67.469,129238.0
2021-06-10 14:50:00,76.81,76.83,76.8,76.83,43686.0,67.4777,67.4953,67.469,67.4953,43686.0
2021-06-10 14:55:00,76.83,76.83,76.82,76.82,172539.0,67.4953,67.4953,67.4865,67.4865,172539.0
2021-06-10 15:00:00,76.82,76.82,76.79,76.79,51293.0,67.4865,67.4865,67.4602,67.4602,51293.0
2021-06-10 15:05:00,76.79,76.81,76.78,76.8,61392.0,67.4602,67.4777,67.4514,67.469,61392.0
2021-06-10 15:10:00,76.8,76.81,76.76,76.76,67191.0,67.469,67.4777,67.4338,67.4338,67191.0
2021-06-10 15:15:00,76.77,76.78,76.76,76.77,22816.0,67.4426,67.4514,67.4338,67.4426,22816.0
2021-06-10 15:20:00,76.77,76.78,76.75,76.77,73629.0,67.4426,67.4514,67.425,67.4426,73629.0
2021-06-10 15:25:00,76.77,76.77,76.73,76.75,38350.0,67.4426,67.4426,67.4075,67.425,38350.0
2021-06-10 15:30:00,76.75,76.76,76.73,76.74,63037.0,67.425,67.4338,67.4075,67.4163,63037.0
2021-06-10 15:35:00,76.74,76.74,76.71,76.73,57493.0,67.4163,67.4163,67.3899,67.4075,57493.0
2021-06-10 15:40:00,76.73,76.74,76.72,76.73,24578.0,67.4075,67.4163,67.3987,67.4075,24578.0
2021-06-10 15:45:00,76.73,76.73,76.69,76.7,63032.0,67.4075,67.4075,67.3723,67.3811,63032.0
2021-06-10 15:50:00,76.7,76.73,76.7,76.71,209676.0,67.3811,67.4075,67.3811,67.3899,209676.0
2021-06-10 15:55:00,76.71,76.74,76.69,76.72,224378.0,67.3899,67.4163,67.3723,67.3987,224378.0
2021-06-11 09:30:00,76.82,76.82,76.78,76.79,142630.0,67.4865,67.4865,67.4514,67.4602,142630.0
2021-06-11 09:35:00,76.79,76.82,76.77,76.77,39148.0,67.4602,67.4865,67.4426,67.4426,39148.0
2021-06-11 09:40:00,76.76,76.8,76.75,76.75,41029.0,67.4338,67.469,67.425,67.425,41029.0
2021-06-11 09:45:00,76.76,76.77,76.72,76.72,51051.0,67.4338,67.4426,67.3987,67.3987,51051.0
2021-06-11 09:50:00,76.72,76.75,76.71,76.74,39761.0,67.3987,67.425,67.3899,67.4163,39761.0
2021-06-11 09:55:00,76.73,76.74,76.71,76.73,54039.0,67.4075,67.4163,67.3899,67.4075,54039.0
2021-06-11 10:00:00,76.74,76.81,76.74,76.78,58840.0,67.4163,67.4777,67.4163,67.4514,58840.0
2021-06-11 10:05:00,76.78,76.78,76.73,76.74,42730.0,67.4514,67.4514,67.4075,67.4163,42730.0
2021-06-11 10:10:00,76.74,76.75,76.68,76.71,55184.0,67.4163,67.425,67.3635,67.3899,55184.0
2021-06-11 10:15:00,76.7,76.72,76.68,76.7,36875.0,67.3811,67.3987,67.3635,67.3811,36875.0
2021-06-11 10:20:00,76.69,76.69,76.66,76.67,19349.0,67.3723,67.3723,67.346,67.3548,19349.0
2021-06-11 10:25:00,76.67,76.72,76.65,76.71,56653.0,67.3548,67.3987,67.3372,67.3899,56653.0
2021-06-11 10:30:00,76.71,76.72,76.69,76.7,35402.0,67.3899,67.3987,67.3723,67.3811,35402.0
2021-06-11 10:35:00,76.7,76.71,76.66,76.67,87152.0,67.3811,67.3899,67.346,67.3548,87152.0
2021-06-11 10:40:00,76.66,76.71,76.66,76.68,70887.0,67.346,67.3899,67.346,67.3635,70887.0
2021-06-11 10:45:00,76.67,76.68,76.64,76.67,33533.0,67.3548,67.3635,67.3284,67.3548,33533.0
2021-06-11 10:50:00,76.67,76.69,76.65,76.68,137694.0,67.3548,67.3723,67.3372,67.3635,137694.0
2021-06-11 10:55:00,76.7,76.7,76.64,76.67,69186.0,67.3811,67.3811,67.3284,67.3548,69186.0
2021-06-11 11:00:00,76.66,76.66,76.61,76.62,33944.0,67.346,67.346,67.302,67.3108,33944.0
2021-06-11 11:05:00,76.61,76.67,76.61,76.66,17541.0,67.302,67.3548,67.302,67.346,17541.0
2021-06-11 11:10:00,76.65,76.66,76.63,76.65,15513.0,67.3372,67.346,67.3196,67.3372,15513.0
2021-06-11 11:15:00,76.64,76.67,76.61,76.61,109511.0,67.3284,67.3548,67.302,67.302,109511.0
2021-06-11 11:20:00,76.61,76.65,76.61,76.64,23292.0,67.302,67.3372,67.302,67.3284,23292.0
2021-06-11 11:25:00,76.64,76.68,76.62,76.67,193035.0,67.3284,67.3635,67.3108,67.3548,193035.0
2021-06-11 11:30:00,76.68,76.7,76.65,76.67,193329.0,67.3635,67.3811,67.3372,67.3548,193329.0
2021-06-11 11:35:00,76.65,76.7,76.64,76.69,76893.0,67.3372,67.3811,67.3284,67.3723,76893.0
2021-06-11 11:40:00,76.7,76.71,76.69,76.7,53963.0,67.3811,67.3899,67.3723,67.3811,53963.0
2021-06-11 11:45:00,76.7,76.73,76.7,76.73,73473.0,67.3811,67.4075,67.3811,67.4075,73473.0
2021-06-11 11:50:00,76.73,76.73,76.7,76.71,63156.0,67.4075,67.4075,67.3811,67.3899,63156.0
2021-06-11 11:55:00,76.72,76.72,76.7,76.71,82990.0,67.3987,67.3987,67.3811,67.3899,82990.0
2021-06-11 12:00:00,76.7,76.71,76.69,76.7,60956.0,67.3811,67.3899,67.3723,67.3811,60956.0
2021-06-11 12:05:00,76.7,76.71,76.67,76.67,22781.0,67.3811,67.3899,67.3548,67.3548,22781.0
2021-06-11 12:10:00,76.67,76.68,76.65,76.67,29571.0,67.3548,67.3635,67.3372,67.3548,29571.0
2021-06-11 12:15:00,76.68,76.69,76.66,76.67,38638.0,67.3635,67.3723,67.346,67.3548,38638.0
2021-06-11 12:20:00,76.67,76.69,76.65,76.66,68394.0,67.3548,67.3723,67.3372,67.346,68394.0
2021-06-11 12:25:00,76.66,76.67,76.64,76.65,18514.0,67.346,67.3548,67.3284,67.3372,18514.0
2021-06-11 12:30:00,76.65,76.66,76.64,76.65,26120.0,67.3372,67.346,67.3284,67.3372,26120.0
2021-06-11 12:35:00,76.65,76.65,76.63,76.64,19206.0,67.3372,67.3372,67.3196,67.3284,19206.0
2021-06-11 12:40:00,76.64,76.65,76.63,76.65,38242.0,67.3284,67.3372,67.3196,67.3372,38242.0
2021-06-11 12:45:00,76.65,76.68,76.64,76.67,25247.0,67.3372,67.3635,67.3284,67.3548,25247.0
2021-06-11 12:50:00,76.67,76.7,76.67,76.7,37637.0,67.3548,67.3811,67.3548,67.3811,37637.0
2021-06-11 12:55:00,76.7,76.7,76.69,76.69,12043.0,67.3811,67.3811,67.3723,67.3723,12043.0
2021-06-11 13:00:00,76.69,76.7,76.66,76.67,19593.0,67.3723,67.3811,67.346,67.3548,19593.0
2021-06-11 13:05:00,76.68,76.69,76.66,76.67,12179.0,67.3635,67.3723,67.346,67.3548,12179.0
2021-06-11 13:10:00,76.68,76.69,76.67,76.69,28813.0,67.3635,67.3723,67.3548,67.3723,28813.0
2021-06-11 13:15:00,76.68,76.69,76.67,76.68,76012.0,67.3635,67.3723,67.3548,67.3635,76012.0
2021-06-11 13:20:00,76.67,76.68,76.67,76.68,22396.0,67.3548,67.3635,67.3548,67.3635,22396.0
2021-06-11 13:25:00,76.68,76.68,76.67,76.67,52334.0,67.3635,67.3635,67.3548,67.3548,52334.0
2021-06-11 13:30:00,76.67,76.69,76.67,76.67,47892.0,67.3548,67.3723,67.3548,67.3548,47892.0
2021-06-11 13:35:00,76.67,76.68,76.67,76.67,64379.0,67.3548,67.3635,67.3548,67.3548,64379.0
2021-06-11 13:40:00,76.67,76.68,76.66,76.67,11653.0,67.3548,67.3635,67.346,67.3548,11653.0
2021-06-11 13:45:00,76.68,76.7,76.67,76.7,20988.0,67.3635,67.3811,67.3548,67.3811,20988.0
2021-06-11 13:50:00,76.7,76.71,76.69,76.7,51143.0,67.3811,67.3899,67.3723,67.3811,51143.0
2021-06-11 13:55:00,76.7,76.71,76.7,76.71,12361.0,67.3811,67.3899,67.3811,67.3899,12361.0
2021-06-11 14:00:00,76.7,76.72,76.7,76.72,127271.0,67.3811,67.3987,67.3811,67.3987,127271.0
2021-06-11 14:05:00,76.72,76.73,76.71,76.73,93216.0,67.3987,67.4075,67.3899,67.4075,93216.0
2021-06-11 14:10:00,76.73,76.74,76.72,76.73,31829.0,67.4075,67.4163,67.3987,67.4075,31829.0
2021-06-11 14:15:00,76.73,76.73,76.71,76.72,104842.0,67.4075,67.4075,67.3899,67.3987,104842.0
2021-06-11 14:20:00,76.72,76.72,76.7,76.71,41831.0,67.3987,67.3987,67.3811,67.3899,41831.0
2021-06-11 14:25:00,76.71,76.72,76.7,76.72,46660.0,67.3899,67.3987,67.3811,67.3987,46660.0
2021-06-11 14:30:00,76.71,76.74,76.71,76.74,62865.0,67.3899,67.4163,67.3899,67.4163,62865.0
2021-06-11 14:35:00,76.73,76.75,76.73,76.75,10184.0,67.4075,67.425,67.4075,67.425,10184.0
2021-06-11 14:40:00,76.75,76.75,76.74,76.75,13261.0,67.425,67.425,67.4163,67.425,13261.0
2021-06-11 14:45:00,76.74,76.75,76.74,76.75,17266.0,67.4163,67.425,67.4163,67.425,17266.0
2021-06-11 14:50:00,76.74,76.75,76.73,76.74,24181.0,67.4163,67.425,67.4075,67.4163,24181.0
2021-06-11 14:55:00,76.74,76.76,76.73,76.76,33073.0,67.4163,67.4338,67.4075,67.4338,33073.0
2021-06-11 15:00:00,76.76,76.77,76.75,76.75,11311.0,67.4338,67.4426,67.425,67.425,11311.0
2021-06-11 15:05:00,76.75,76.75,76.73,76.75,86665.0,67.425,67.425,67.4075,67.425,86665.0
2021-06-11 15:10:00,76.75,76.76,76.74,76.75,34597.0,67.425,67.4338,67.4163,67.425,34597.0
2021-06-11 15:15:00,76.75,76.76,76.74,76.76,155182.0,67.425,67.4338,67.4163,67.4338,155182.0
2021-06-11 15:20:00,76.76,76.77,76.75,76.77,53110.0,67.4338,67.4426,67.425,67.4426,53110.0
2021-06-11 15:25:00,76.77,76.77,76.75,76.77,113022.0,67.4426,67.4426,67.425,67.4426,113022.0
2021-06-11 15:30:00,76.76,76.79,76.76,76.78,80734.0,67.4338,67.4602,67.4338,67.4514,80734.0
2021-06-11 15:35:00,76.78,76.8,76.78,76.79,112398.0,67.4514,67.469,67.4514,67.4602,112398.0
2021-06-11 15:40:00,76.79,76.8,76.77,76.79,130999.0,67.4602,67.469,67.4426,67.4602,130999.0
2021-06-11 15:45:00,76.79,76.81,76.78,76.8,147804.0,67.4602,67.4777,67.4514,67.469,147804.0
2021-06-11 15:50:00,76.8,76.85,76.8,76.84,208821.0,67.469,67.5129,67.469,67.5041,208821.0
2021-06-11 15:55:00,76.84,76.95,76.84,76.91,564338.0,67.5041,67.6007,67.5041,67.5656,564338.0
2021-06-14 09:30:00,76.9,76.91,76.82,76.84,172926.0,67.5568,67.5656,67.4865,67.5041,172926.0
2021-06-14 09:35:00,76.84,76.88,76.84,76.87,44554.0,67.5041,67.5392,67.5041,67.5305,44554.0
2021-06-14 09:40:00,76.87,76.89,76.86,76.88,86391.0,67.5305,67.548,67.5217,67.5392,86391.0
2021-06-14 09:45:00,76.89,76.91,76.88,76.89,35407.0,67.548,67.5656,67.5392,67.548,35407.0
2021-06-14 09:50:00,76.88,76.9,76.82,76.84,87874.0,67.5392,67.5568,67.4865,67.5041,87874.0
2021-06-14 09:55:00,76.84,76.86,76.84,76.85,41606.0,67.5041,67.5217,67.5041,67.5129,41606.0
2021-06-14 10:00:00,76.86,76.87,76.83,76.85,64274.0,67.5217,67.5305,67.4953,67.5129,64274.0
2021-06-14 10:05:00,76.85,76.87,76.82,76.85,58088.0,67.5129,67.5305,67.4865,67.5129,58088.0
2021-06-14 10:10:00,76.84,76.87,76.83,76.87,30822.0,67.5041,67.5305,67.4953,67.5305,30822.0
2021-06-14 10:15:00,76.86,76.89,76.86,76.89,13507.0,67.5217,67.548,67.5217,67.548,13507.0
2021-06-14 10:20:00,76.89,76.93,76.88,76.91,41926.0,67.548,67.5832,67.5392,67.5656,41926.0
2021-06-14 10:25:00,76.91,76.93,76.89,76.92,78726.0,67.5656,67.5832,67.548,67.5744,78726.0
2021-06-14 10:30:00,76.92,76.93,76.89,76.91,111368.0,67.5744,67.5832,67.548,67.5656,111368.0
2021-06-14 10:35:00,76.91,76.94,76.89,76.94,64849.0,67.5656,67.592,67.548,67.592,64849.0
2021-06-14 10:40:00,76.94,76.94,76.9,76.92,197507.0,67.592,67.592,67.5568,67.5744,197507.0
2021-06-14 10:45:00,76.92,76.94,76.91,76.94,69934.0,67.5744,67.592,67.5656,67.592,69934.0
2021-06-14 10:50:00,76.94,76.98,76.94,76.96,36472.0,67.592,67.6271,67.592,67.6095,36472.0
2021-06-14 10:55:00,76.97,76.98,76.96,76.97,33218.0,67.6183,67.6271,67.6095,67.6183,33218.0
2021-06-14 11:00:00,76.96,77.0,76.96,76.99,92606.0,67.6095,67.6447,67.6095,67.6359,92606.0
2021-06-14 11:05:00,76.99,76.99,76.95,76.95,116462.0,67.6359,67.6359,67.6007,67.6007,116462.0
2021-06-14 11:10:00,76.95,76.96,76.93,76.94,46261.0,67.6007,67.6095,67.5832,67.592,46261.0
2021-06-14 11:15:00,76.94,76.95,76.91,76.92,42015.0,67.592,67.6007,67.5656,67.5744,42015.0
2021-06-14 11:20:00,76.92,76.93,76.88,76.89,146679.0,67.5744,67.5832,67.5392,67.548,146679.0
2021-06-14 11:25:00,76.89,76.91,76.86,76.89,69161.0,67.548,67.5656,67.5217,67.548,69161.0
2021-06-14 11:30:00,76.89,76.9,76.8,76.81,142952.0,67.548,67.5568,67.469,67.4777,142952.0
2021-06-14 11:35:00,76.81,76.84,76.79,76.81,43787.0,67.4777,67.5041,67.4602,67.4777,43787.0
2021-06-14 11:40:00,76.82,76.83,76.81,76.83,23087.0,67.4865,67.4953,67.4777,67.4953,23087.0
2021-06-14 11:45:00,76.83,76.85,76.82,76.85,62708.0,67.4953,67.5129,67.4865,67.5129,62708.0
2021-06-14 11:50:00,76.84,76.87,76.83,76.86,45519.0,67.5041,67.5305,67.4953,67.5217,45519.0
2021-06-14 11:55:00,76.85,76.85,76.83,76.84,8880.0,67.5129,67.5129,67.4953,67.5041,8880.0
2021-06-14 12:00:00,76.84,76.85,76.82,76.85,24237.0,67.5041,67.5129,67.4865,67.5129,24237.0
2021-06-14 12:05:00,76.84,76.88,76.84,76.87,19927.0,67.5041,67.5392,67.5041,67.5305,19927.0
2021-06-14 12:10:00,76.87,76.88,76.87,76.88,30430.0,67.5305,67.5392,67.5305,67.5392,30430.0
2021-06-14 12:15:00,76.88,76.88,76.85,76.88,35629.0,67.5392,67.5392,67.5129,67.5392,35629.0
2021-06-14 12:20:00,76.87,76.89,76.85,76.86,64778.0,67.5305,67.548,67.5129,67.5217,64778.0
2021-06-14 12:25:00,76.85,76.86,76.84,76.86,17779.0,67.5129,67.5217,67.5041,67.5217,17779.0
2021-06-14 12:30:00,76.86,76.86,76.81,76.83,29846.0,67.5217,67.5217,67.4777,67.4953,29846.0
2021-06-14 12:35:00,76.83,76.84,76.82,76.83,18565.0,67.4953,67.5041,67.4865,67.4953,18565.0
2021-06-14 12:40:00,76.82,76.84,76.81,76.81,32602.0,67.4865,67.5041,67.4777,67.4777,32602.0
2021-06-14 12:45:00,76.81,76.83,76.81,76.81,53278.0,67.4777,67.4953,67.4777,67.4777,53278.0
2021-06-14 12:50:00,76.81,76.82,76.8,76.81,29263.0,67.4777,67.4865,67.469,67.4777,29263.0
2021-06-14 12:55:00,76.8,76.82,76.8,76.81,23196.0,67.469,67.4865,67.469,67.4777,23196.0
2021-06-14 13:00:00,76.81,76.82,76.8,76.81,28961.0,67.4777,67.4865,67.469,67.4777,28961.0
2021-06-14 13:05:00,76.81,76.82,76.8,76.81,76298.0,67.4777,67.4865,67.469,67.4777,76298.0
2021-06-14 13:10:00,76.81,76.81,76.8,76.81,13072.0,67.4777,67.4777,67.469,67.4777,13072.0
2021-06-14 13:15:00,76.81,76.81,76.8,76.8,23979.0,67.4777,67.4777,67.469,67.469,23979.0
2021-06-14 13:20:00,76.81,76.82,76.8,76.81,77440.0,67.4777,67.4865,67.469,67.4777,77440.0
2021-06-14 13:25:00,76.81,76.81,76.8,76.81,31680.0,67.4777,67.4777,67.469,67.4777,31680.0
2021-06-14 13:30:00,76.81,76.82,76.8,76.82,20944.0,67.4777,67.4865,67.469,67.4865,20944.0
2021-06-14 13:35:00,76.81,76.82,76.81,76.81,16833.0,67.4777,67.4865,67.4777,67.4777,16833.0
2021-06-14 13:40:00,76.82,76.83,76.81,76.82,52824.0,67.4865,67.4953,67.4777,67.4865,52824.0
2021-06-14 13:45:00,76.81,76.84,76.81,76.84,22285.0,67.4777,67.5041,67.4777,67.5041,22285.0
2021-06-14 13:50:00,76.84,76.85,76.82,76.83,28326.0,67.5041,67.5129,67.4865,67.4953,28326.0
2021-06-14 13:55:00,76.83,76.83,76.81,76.81,22737.0,67.4953,67.4953,67.4777,67.4777,22737.0
2021-06-14 14:00:00,76.81,76.82,76.8,76.81,48964.0,67.4777,67.4865,67.469,67.4777,48964.0
2021-06-14 14:05:00,76.81,76.82,76.81,76.81,73276.0,67.4777,67.4865,67.4777,67.4777,73276.0
2021-06-14 14:10:00,76.81,76.83,76.81,76.83,43475.0,67.4777,67.4953,67.4777,67.4953,43475.0
2021-06-14 14:15:00,76.83,76.83,76.81,76.81,22856.0,67.4953,67.4953,67.4777,67.4777,22856.0
2021-06-14 14:20:00,76.82,76.82,76.81,76.82,17352.0,67.4865,67.4865,67.4777,67.4865,17352.0
2021-06-14 14:25:00,76.81,76.82,76.79,76.79,27648.0,67.4777,67.4865,67.4602,67.4602,27648.0
2021-06-14 14:30:00,76.8,76.81,76.79,76.81,42805.0,67.469,67.4777,67.4602,67.4777,42805.0
2021-06-14 14:35:00,76.81,76.81,76.79,76.81,14223.0,67.4777,67.4777,67.4602,67.4777,14223.0
2021-06-14 14:40:00,76.81,76.83,76.8,76.83,21951.0,67.4777,67.4953,67.469,67.4953,21951.0
2021-06-14 14:45:00,76.83,76.84,76.81,76.83,112982.0,67.4953,67.5041,67.4777,67.4953,112982.0
2021-06-14 14:50:00,76.83,76.83,76.82,76.83,50823.0,67.4953,67.4953,67.4865,67.4953,50823.0
2021-06-14 14:55:00,76.83,76.83,76.82,76.83,32984.0,67.4953,67.4953,67.4865,67.4953,32984.0
2021-06-14 15:00:00,76.83,76.84,76.82,76.84,16421.0,67.4953,67.5041,67.4865,67.5041,16421.0
2021-06-14 15:05:00,76.83,76.84,76.82,76.83,41122.0,67.4953,67.5041,67.4865,67.4953,41122.0
2021-06-14 15:10:00,76.84,76.84,76.82,76.84,18309.0,67.5041,67.5041,67.4865,67.5041,18309.0
2021-06-14 15:15:00,76.84,76.84,76.83,76.84,13575.0,67.5041,67.5041,67.4953,67.5041,13575.0
2021-06-14 15:20:00,76.83,76.87,76.83,76.87,111525.0,67.4953,67.5305,67.4953,67.5305,111525.0
2021-06-14 15:25:00,76.87,76.87,76.84,76.86,59442.0,67.5305,67.5305,67.5041,67.5217,59442.0
2021-06-14 15:30:00,76.85,76.87,76.85,76.86,38503.0,67.5129,67.5305,67.5129,67.5217,38503.0
2021-06-14 15:35:00,76.86,76.87,76.85,76.87,51772.0,67.5217,67.5305,67.5129,67.5305,51772.0
2021-06-14 15:40:00,76.87,76.9,76.87,76.89,75160.0,67.5305,67.5568,67.5305,67.548,75160.0
2021-06-14 15:45:00,76.9,76.94,76.89,76.94,44506.0,67.5568,67.592,67.548,67.592,44506.0
2021-06-14 15:50:00,76.93,76.96,76.92,76.96,53485.0,67.5832,67.6095,67.5744,67.6095,53485.0
2021-06-14 15:55:00,76.96,77.03,76.96,77.03,197213.0,67.6095,67.671,67.6095,67.671,197213.0
2021-06-15 09:30:00,77.07,77.07,77.0,77.03,75816.0,67.7062,67.7062,67.6447,67.671,75816.0
2021-06-15 09:35:00,77.03,77.05,77.0,77.01,46569.0,67.671,67.6886,67.6447,67.6534,46569.0
2021-06-15 09:40:00,77.01,77.05,77.0,77.05,75985.0,67.6534,67.6886,67.6447,67.6886,75985.0
2021-06-15 09:45:00,77.05,77.07,77.01,77.05,80085.0,67.6886,67.7062,67.6534,67.6886,80085.0
2021-06-15 09:50:00,77.05,77.1,77.05,77.08,32001.0,67.6886,67.7325,67.6886,67.7149,32001.0
2021-06-15 09:55:00,77.07,77.08,77.03,77.05,43544.0,67.7062,67.7149,67.671,67.6886,43544.0
2021-06-15 10:00:00,77.05,77.08,77.01,77.05,55255.0,67.6886,67.7149,67.6534,67.6886,55255.0
2021-06-15 10:05:00,77.04,77.05,77.01,77.02,35462.0,67.6798,67.6886,67.6534,67.6622,35462.0
2021-06-15 10:10:00,77.02,77.03,76.98,77.0,26690.0,67.6622,67.671,67.6271,67.6447,26690.0
2021-06-15 10:15:00,76.98,77.03,76.98,77.01,31852.0,67.6271,67.671,67.6271,67.6534,31852.0
2021-06-15 10:20:00,77.01,77.04,76.99,77.0,16042.0,67.6534,67.6798,67.6359,67.6447,16042.0
2021-06-15 10:25:00,77.01,77.01,76.96,76.98,33392.0,67.6534,67.6534,67.6095,67.6271,33392.0
2021-06-15 10:30:00,76.98,77.0,76.96,76.98,44869.0,67.6271,67.6447,67.6095,67.6271,44869.0
2021-06-15 10:35:00,76.98,77.0,76.96,77.0,84267.0,67.6271,67.6447,67.6095,67.6447,84267.0
2021-06-15 10:40:00,77.0,77.0,76.95,76.96,33430.0,67.6447,67.6447,67.6007,67.6095,33430.0
2021-06-15 10:45:00,76.96,76.98,76.94,76.98,20751.0,67.6095,67.6271,67.592,67.6271,20751.0
2021-06-15 10:50:00,76.98,76.98,76.96,76.97,40816.0,67.6271,67.6271,67.6095,67.6183,40816.0
2021-06-15 10:55:00,76.96,76.99,76.95,76.98,62115.0,67.6095,67.6359,67.6007,67.6271,62115.0
2021-06-15 11:00:00,76.97,76.98,76.94,76.95,56347.0,67.6183,67.6271,67.592,67.6007,56347.0
2021-06-15 11:05:00,76.95,76.98,76.95,76.98,39907.0,67.6007,67.6271,67.6007,67.6271,39907.0
2021-06-15 11:10:00,76.97,76.97,76.95,76.95,23758.0,67.6183,67.6183,67.6007,67.6007,23758.0
2021-06-15 11:15:00,76.96,77.02,76.96,77.01,82800.0,67.6095,67.6622,67.6095,67.6534,82800.0
2021-06-15 11:20:00,77.02,77.02,77.0,77.01,66826.0,67.6622,67.6622,67.6447,67.6534,66826.0
2021-06-15 11:25:00,77.01,77.01,76.95,76.99,152893.0,67.6534,67.6534,67.6007,67.6359,152893.0
2021-06-15 11:30:00,76.99,76.99,76.93,76.95,252654.0,67.6359,67.6359,67.5832,67.6007,252654.0
2021-06-15 11:35:00,76.95,76.96,76.91,76.92,98726.0,67.6007,67.6095,67.5656,67.5744,98726.0
2021-06-15 11:40:00,76.92,76.96,76.91,76.95,30941.0,67.5744,67.6095,67.5656,67.6007,30941.0
2021-06-15 11:45:00,76.95,76.95,76.93,76.94,135696.0,67.6007,67.6007,67.5832,67.592,135696.0
2021-06-15 11:50:00,76.94,76.94,76.88,76.9,59730.0,67.592,67.592,67.5392,67.5568,59730.0
2021-06-15 11:55:00,76.9,76.92,76.9,76.92,70347.0,67.5568,67.5744,67.5568,67.5744,70347.0
2021-06-15 12:00:00,76.92,76.94,76.91,76.93,57521.0,67.5744,67.592,67.5656,67.5832,57521.0
2021-06-15 12:05:00,76.93,76.93,76.91,76.93,28279.0,67.5832,67.5832,67.5656,67.5832,28279.0
2021-06-15 12:10:00,76.93,76.95,76.93,76.94,15186.0,67.5832,67.6007,67.5832,67.592,15186.0
2021-06-15 12:15:00,76.94,76.98,76.93,76.97,43878.0,67.592,67.6271,67.5832,67.6183,43878.0
2021-06-15 12:20:00,76.97,76.99,76.96,76.98,54770.0,67.6183,67.6359,67.6095,67.6271,54770.0
2021-06-15 12:25:00,76.99,76.99,76.97,76.99,17783.0,67.6359,67.6359,67.6183,67.6359,17783.0
2021-06-15 12:30:00,76.99,77.0,76.98,77.0,11309.0,67.6359,67.6447,67.6271,67.6447,11309.0
2021-06-15 12:35:00,77.0,77.01,76.99,77.0,24560.0,67.6447,67.6534,67.6359,67.6447,24560.0
2021-06-15 12:40:00,77.0,77.0,76.98,76.98,10100.0,67.6447,67.6447,67.6271,67.6271,10100.0
2021-06-15 12:45:00,76.99,77.0,76.98,77.0,36556.0,67.6359,67.6447,67.6271,67.6447,36556.0
2021-06-15 12:50:00,77.0,77.0,76.98,76.98,19927.0,67.6447,67.6447,67.6271,67.6271,19927.0
2021-06-15 12:55:00,76.98,76.98,76.96,76.98,39419.0,67.6271,67.6271,67.6095,67.6271,39419.0
2021-06-15 13:00:00,76.98,76.98,76.96,76.98,29978.0,67.6271,67.6271,67.6095,67.6271,29978.0
2021-06-15 13:05:00,76.98,77.0,76.96,76.97,91489.0,67.6271,67.6447,67.6095,67.6183,91489.0
2021-06-15 13:10:00,76.97,76.97,76.95,76.96,74046.0,67.6183,67.6183,67.6007,67.6095,74046.0
2021-06-15 13:15:00,76.97,76.97,76.92,76.95,46508.0,67.6183,67.6183,67.5744,67.6007,46508.0
2021-06-15 13:20:00,76.95,76.96,76.94,76.96,213742.0,67.6007,67.6095,67.592,67.6095,213742.0
2021-06-15 13:25:00,76.96,76.97,76.94,76.95,25578.0,67.6095,67.6183,67.592,67.6007,25578.0
2021-06-15 13:30:00,76.95,76.97,76.94,76.97,24939.0,67.6007,67.6183,67.592,67.6183,24939.0
2021-06-15 13:35:00,76.97,76.98,76.95,76.96,25833.0,67.6183,67.6271,67.6007,67.6095,25833.0
2021-06-15 13:40:00,76.96,76.97,76.94,76.95,31898.0,67.6095,67.6183,67.592,67.6007,31898.0
2021-06-15 13:45:00,76.95,76.98,76.94,76.97,12410.0,67.6007,67.6271,67.592,67.6183,12410.0
2021-06-15 13:50:00,76.97,76.99,76.96,76.97,34563.0,67.6183,67.6359,67.6095,67.6183,34563.0
2021-06-15 13:55:00,76.98,76.99,76.97,76.98,20323.0,67.6271,67.6359,67.6183,67.6271,20323.0
2021-06-15 14:00:00,76.98,77.02,76.98,77.01,146488.0,67.6271,67.6622,67.6271,67.6534,146488.0
2021-06-15 14:05:00,77.01,77.03,77.0,77.01,76911.0,67.6534,67.671,67.6447,67.6534,76911.0
2021-06-15 14:10:00,77.01,77.02,76.99,76.99,102000.0,67.6534,67.6622,67.6359,67.6359,102000.0
2021-06-15 14:15:00,76.98,77.01,76.98,77.0,166923.0,67.6271,67.6534,67.6271,67.6447,166923.0
2021-06-15 14:20:00,77.0,77.03,77.0,77.03,86881.0,67.6447,67.671,67.6447,67.671,86881.0
2021-06-15 14:25:00,77.03,77.03,77.01,77.03,53728.0,67.671,67.671,67.6534,67.671,53728.0
2021-06-15 14:30:00,77.03,77.03,76.99,77.0,157082.0,67.671,67.671,67.6359,67.6447,157082.0
2021-06-15 14:35:00,77.0,77.01,76.98,77.01,135210.0,67.6447,67.6534,67.6271,67.6534,135210.0
2021-06-15 14:40:00,76.99,77.0,76.99,77.0,33950.0,67.6359,67.6447,67.6359,67.6447,33950.0
2021-06-15 14:45:00,76.99,77.0,76.99,77.0,53264.0,67.6359,67.6447,67.6359,67.6447,53264.0
2021-06-15 14:50:00,77.0,77.01,76.99,77.01,53368.0,67.6447,67.6534,67.6359,67.6534,53368.0
2021-06-15 14:55:00,77.01,77.03,77.0,77.01,72084.0,67.6534,67.671,67.6447,67.6534,72084.0
2021-06-15 15:00:00,77.01,77.01,76.96,76.96,153142.0,67.6534,67.6534,67.6095,67.6095,153142.0
2021-06-15 15:05:00,76.97,76.98,76.96,76.98,73866.0,67.6183,67.6271,67.6095,67.6271,73866.0
2021-06-15 15:10:00,76.98,76.99,76.97,76.98,75465.0,67.6271,67.6359,67.6183,67.6271,75465.0
2021-06-15 15:15:00,76.98,76.99,76.97,76.98,29001.0,67.6271,67.6359,67.6183,67.6271,29001.0
2021-06-15 15:20:00,76.98,77.0,76.98,76.99,23213.0,67.6271,67.6447,67.6271,67.6359,23213.0
2021-06-15 15:25:00,76.99,76.99,76.94,76.97,60820.0,67.6359,67.6359,67.592,67.6183,60820.0
2021-06-15 15:30:00,76.97,76.97,76.94,76.95,53625.0,67.6183,67.6183,67.592,67.6007,53625.0
2021-06-15 15:35:00,76.94,76.96,76.93,76.96,113774.0,67.592,67.6095,67.5832,67.6095,113774.0
2021-06-15 15:40:00,76.96,76.99,76.95,76.99,93003.0,67.6095,67.6359,67.6007,67.6359,93003.0
2021-06-15 15:45:00,76.98,77.03,76.98,77.03,113941.0,67.6271,67.671,67.6271,67.671,113941.0
2021-06-15 15:50:00,77.03,77.03,76.98,76.98,226131.0,67.671,67.671,67.6271,67.6271,226131.0
2021-06-15 15:55:00,76.99,77.08,76.99,77.07,570342.0,67.6359,67.7149,67.6359,67.7062,570342.0
2021-06-16 09:30:00,77.12,77.12,77.05,77.09,372554.0,67.7501,67.7501,67.6886,67.7237,372554.0
2021-06-16 09:35:00,77.1,77.11,77.07,77.08,60901.0,67.7325,67.7413,67.7062,67.7149,60901.0
2021-06-16 09:40:00,77.09,77.09,77.07,77.09,114421.0,67.7237,67.7237,67.7062,67.7237,114421.0
2021-06-16 09:45:00,77.09,77.09,77.05,77.05,45191.0,67.7237,67.7237,67.6886,67.6886,45191.0
2021-06-16 09:50:00,77.05,77.09,77.04,77.08,76757.0,67.6886,67.7237,67.6798,67.7149,76757.0
2021-06-16 09:55:00,77.09,77.14,77.07,77.13,29366.0,67.7237,67.7677,67.7062,67.7589,29366.0
2021-06-16 10:00:00,77.13,77.14,77.08,77.09,158523.0,67.7589,67.7677,67.7149,67.7237,158523.0
2021-06-16 10:05:00,77.09,77.14,77.09,77.1,57295.0,67.7237,67.7677,67.7237,67.7325,57295.0
2021-06-16 10:10:00,77.11,77.11,77.08,77.1,95865.0,67.7413,67.7413,67.7149,67.7325,95865.0
2021-06-16 10:15:00,77.09,77.11,77.08,77.08,288055.0,67.7237,67.7413,67.7149,67.7149,288055.0
2021-06-16 10:20:00,77.07,77.1,77.07,77.07,55751.0,67.7062,67.7325,67.7062,67.7062,55751.0
2021-06-16 10:25:00,77.08,77.1,77.06,77.09,20024.0,67.7149,67.7325,67.6974,67.7237,20024.0
2021-06-16 10:30:00,77.09,77.13,77.09,77.13,92075.0,67.7237,67.7589,67.7237,67.7589,92075.0
2021-06-16 10:35:00,77.12,77.14,77.11,77.13,77169.0,67.7501,67.7677,67.7413,67.7589,77169.0
2021-06-16 10:40:00,77.13,77.14,77.11,77.14,69500.0,67.7589,67.7677,67.7413,67.7677,69500.0
2021-06-16 10:45:00,77.14,77.15,77.11,77.14,52400.0,67.7677,67.7764,67.7413,67.7677,52400.0
2021-06-16 10:50:00,77.14,77.15,77.12,77.13,57716.0,67.7677,67.7764,67.7501,67.7589,57716.0
2021-06-16 10:55:00,77.13,77.15,77.11,77.14,18214.0,67.7589,67.7764,67.7413,67.7677,18214.0
2021-06-16 11:00:00,77.15,77.15,77.12,77.13,16850.0,67.7764,67.7764,67.7501,67.7589,16850.0
2021-06-16 11:05:00,77.14,77.15,77.13,77.13,39531.0,67.7677,67.7764,67.7589,67.7589,39531.0
2021-06-16 11:10:00,77.13,77.16,77.12,77.16,40841.0,67.7589,67.7852,67.7501,67.7852,40841.0
2021-06-16 11:15:00,77.16,77.18,77.15,77.17,66109.0,67.7852,67.8028,67.7764,67.794,66109.0
2021-06-16 11:20:00,77.18,77.18,77.14,77.14,32142.0,67.8028,67.8028,67.7677,67.7677,32142.0
2021-06-16 11:25:00,77.15,77.15,77.11,77.11,202918.0,67.7764,67.7764,67.7413,67.7413,202918.0
2021-06-16 11:30:00,77.11,77.13,77.07,77.08,171098.0,67.7413,67.7589,67.7062,67.7149,171098.0
2021-06-16 11:35:00,77.09,77.09,77.07,77.08,43919.0,67.7237,67.7237,67.7062,67.7149,43919.0
2021-06-16 11:40:00,77.08,77.09,77.08,77.09,24680.0,67.7149,67.7237,67.7149,67.7237,24680.0
2021-06-16 11:45:00,77.09,77.12,77.09,77.12,25745.0,67.7237,67.7501,67.7237,67.7501,25745.0
2021-06-16 11:50:00,77.12,77.14,77.12,77.13,60453.0,67.7501,67.7677,67.7501,67.7589,60453.0
2021-06-16 11:55:00,77.13,77.14,77.13,77.14,39176.0,67.7589,67.7677,67.7589,67.7677,39176.0
2021-06-16 12:00:00,77.14,77.16,77.14,77.16,40677.0,67.7677,67.7852,67.7677,67.7852,40677.0
2021-06-16 12:05:00,77.16,77.16,77.12,77.13,17806.0,67.7852,67.7852,67.7501,67.7589,17806.0
2021-06-16 12:10:00,77.13,77.13,77.1,77.1,29536.0,67.7589,67.7589,67.7325,67.7325,29536.0
2021-06-16 12:15:00,77.11,77.11,77.08,77.09,35326.0,67.7413,67.7413,67.7149,67.7237,35326.0
2021-06-16 12:20:00,77.09,77.09,77.05,77.05,13809.0,67.7237,67.7237,67.6886,67.6886,13809.0
2021-06-16 12:25:00,77.05,77.06,77.03,77.06,24482.0,67.6886,67.6974,67.671,67.6974,24482.0
2021-06-16 12:30:00,77.06,77.08,77.05,77.08,19489.0,67.6974,67.7149,67.6886,67.7149,19489.0
2021-06-16 12:35:00,77.08,77.08,77.03,77.04,20918.0,67.7149,67.7149,67.671,67.6798,20918.0
2021-06-16 12:40:00,77.04,77.06,77.03,77.05,25808.0,67.6798,67.6974,67.671,67.6886,25808.0
2021-06-16 12:45:00,77.05,77.06,77.03,77.05,32745.0,67.6886,67.6974,67.671,67.6886,32745.0
2021-06-16 12:50:00,77.05,77.06,77.04,77.05,49102.0,67.6886,67.6974,67.6798,67.6886,49102.0
2021-06-16 12:55:00,77.05,77.09,77.05,77.09,35030.0,67.6886,67.7237,67.6886,67.7237,35030.0
2021-06-16 13:00:00,77.09,77.09,77.06,77.06,34484.0,67.7237,67.7237,67.6974,67.6974,34484.0
2021-06-16 13:05:00,77.07,77.08,77.06,77.08,34028.0,67.7062,67.7149,67.6974,67.7149,34028.0
2021-06-16 13:10:00,77.08,77.09,77.07,77.09,18933.0,67.7149,67.7237,67.7062,67.7237,18933.0
2021-06-16 13:15:00,77.08,77.08,77.05,77.06,27751.0,67.7149,67.7149,67.6886,67.6974,27751.0
2021-06-16 13:20:00,77.06,77.06,77.03,77.04,41715.0,67.6974,67.6974,67.671,67.6798,41715.0
2021-06-16 13:25:00,77.03,77.04,77.01,77.02,13240.0,67.671,67.6798,67.6534,67.6622,13240.0
2021-06-16 13:30:00,77.01,77.06,77.01,77.05,17141.0,67.6534,67.6974,67.6534,67.6886,17141.0
2021-06-16 13:35:00,77.05,77.07,77.04,77.06,35121.0,67.6886,67.7062,67.6798,67.6974,35121.0
2021-06-16 13:40:00,77.06,77.06,77.03,77.05,50979.0,67.6974,67.6974,67.671,67.6886,50979.0
2021-06-16 13:45:00,77.04,77.05,77.02,77.03,43637.0,67.6798,67.6886,67.6622,67.671,43637.0
2021-06-16 13:50:00,77.03,77.07,77.01,77.07,13720.0,67.671,67.7062,67.6534,67.7062,13720.0
2021-06-16 13:55:00,77.08,77.14,77.08,77.11,150523.0,67.7149,67.7677,67.7149,67.7413,150523.0
2021-06-16 14:00:00,77.09,77.1,76.59,76.65,226248.0,67.7237,67.7325,67.2845,67.3372,226248.0
2021-06-16 14:05:00,76.68,76.81,76.63,76.77,166587.0,67.3635,67.4777,67.3196,67.4426,166587.0
2021-06-16 14:10:00,76.75,76.79,76.62,76.64,156179.0,67.425,67.4602,67.3108,67.3284,156179.0
2021-06-16 14:15:00,76.61,76.62,76.43,76.47,133381.0,67.302,67.3108,67.1439,67.1791,133381.0
2021-06-16 14:20:00,76.48,76.61,76.45,76.61,196125.0,67.1878,67.302,67.1615,67.302,196125.0
2021-06-16 14:25:00,76.59,76.67,76.58,76.62,134174.0,67.2845,67.3548,67.2757,67.3108,134174.0
2021-06-16 14:30:00,76.59,76.65,76.52,76.56,146110.0,67.2845,67.3372,67.223,67.2581,146110.0
2021-06-16 14:35:00,76.57,76.59,76.47,76.51,208376.0,67.2669,67.2845,67.1791,67.2142,208376.0
2021-06-16 14:40:00,76.5,76.5,76.32,76.34,197298.0,67.2054,67.2054,67.0473,67.0649,197298.0
2021-06-16 14:45:00,76.32,76.41,76.29,76.34,106301.0,67.0473,67.1263,67.0209,67.0649,106301.0
2021-06-16 14:50:00,76.34,76.5,76.32,76.48,108525.0,67.0649,67.2054,67.0473,67.1878,108525.0
2021-06-16 14:55:00,76.47,76.54,76.43,76.49,133010.0,67.1791,67.2406,67.1439,67.1966,133010.0
2021-06-16 15:00:00,76.48,76.57,76.46,76.57,61470.0,67.1878,67.2669,67.1703,67.2669,61470.0
2021-06-16 15:05:00,76.57,76.66,76.55,76.65,114708.0,67.2669,67.346,67.2493,67.3372,114708.0
2021-06-16 15:10:00,76.65,76.69,76.65,76.67,140952.0,67.3372,67.3723,67.3372,67.3548,140952.0
2021-06-16 15:15:00,76.66,76.73,76.66,76.73,58523.0,67.346,67.4075,67.346,67.4075,58523.0
2021-06-16 15:20:00,76.73,76.76,76.69,76.75,104150.0,67.4075,67.4338,67.3723,67.425,104150.0
2021-06-16 15:25:00,76.74,76.77,76.68,76.69,178190.0,67.4163,67.4426,67.3635,67.3723,178190.0
2021-06-16 15:30:00,76.69,76.72,76.61,76.63,127425.0,67.3723,67.3987,67.302,67.3196,127425.0
2021-06-16 15:35:00,76.61,76.66,76.6,76.66,64480.0,67.302,67.346,67.2933,67.346,64480.0
2021-06-16 15:40:00,76.66,76.73,76.61,76.63,111549.0,67.346,67.4075,67.302,67.3196,111549.0
2021-06-16 15:45:00,76.62,76.63,76.58,76.6,93765.0,67.3108,67.3196,67.2757,67.2933,93765.0
2021-06-16 15:50:00,76.61,76.62,76.56,76.56,230815.0,67.302,67.3108,67.2581,67.2581,230815.0
2021-06-16 15:55:00,76.56,76.57,76.48,76.53,247861.0,67.2581,67.2669,67.1878,67.2318,247861.0
2021-06-17 09:30:00,76.03,76.13,75.98,76.11,214491.0,66.7925,66.8804,66.7486,66.8628,214491.0
2021-06-17 09:35:00,76.11,76.17,76.11,76.16,68804.0,66.8628,66.9155,66.8628,66.9067,68804.0
2021-06-17 09:40:00,76.16,76.16,76.03,76.04,44110.0,66.9067,66.9067,66.7925,66.8013,44110.0
2021-06-17 09:45:00,76.04,76.05,76.0,76.0,69084.0,66.8013,66.8101,66.7662,66.7662,69084.0
2021-06-17 09:50:00,76.0,76.04,75.98,76.0,138208.0,66.7662,66.8013,66.7486,66.7662,138208.0
2021-06-17 09:55:00,76.01,76.01,75.97,75.98,101488.0,66.7749,66.7749,66.7398,66.7486,101488.0
2021-06-17 10:00:00,75.98,76.02,75.97,75.99,58677.0,66.7486,66.7837,66.7398,66.7574,58677.0
2021-06-17 10:05:00,76.0,76.01,75.94,75.96,123903.0,66.7662,66.7749,66.7135,66.731,123903.0
2021-06-17 10:10:00,75.95,75.96,75.9,75.92,53552.0,66.7222,66.731,66.6783,66.6959,53552.0
2021-06-17 10:15:00,75.91,75.98,75.91,75.98,57919.0,66.6871,66.7486,66.6871,66.7486,57919.0
2021-06-17 10:20:00,75.98,75.99,75.93,75.98,43284.0,66.7486,66.7574,66.7047,66.7486,43284.0
2021-06-17 10:25:00,75.98,76.02,75.97,76.0,21353.0,66.7486,66.7837,66.7398,66.7662,21353.0
2021-06-17 10:30:00,76.01,76.05,75.98,76.05,104986.0,66.7749,66.8101,66.7486,66.8101,104986.0
2021-06-17 10:35:00,76.04,76.09,76.04,76.08,216859.0,66.8013,66.8452,66.8013,66.8364,216859.0
2021-06-17 10:40:00,76.09,76.11,76.09,76.09,142292.0,66.8452,66.8628,66.8452,66.8452,142292.0
2021-06-17 10:45:00,76.09,76.11,76.06,76.1,183825.0,66.8452,66.8628,66.8189,66.854,183825.0
2021-06-17 10:50:00,76.1,76.13,76.08,76.08,47208.0,66.854,66.8804,66.8364,66.8364,47208.0
2021-06-17 10:55:00,76.08,76.09,76.05,76.07,71931.0,66.8364,66.8452,66.8101,66.8277,71931.0
2021-06-17 11:00:00,76.07,76.09,76.02,76.03,59139.0,66.8277,66.8452,66.7837,66.7925,59139.0
2021-06-17 11:05:00,76.03,76.04,75.97,75.98,223018.0,66.7925,66.8013,66.7398,66.7486,223018.0
2021-06-17 11:10:00,75.97,75.98,75.89,75.9,75653.0,66.7398,66.7486,66.6695,66.6783,75653.0
2021-06-17 11:15:00,75.91,75.96,75.9,75.95,48910.0,66.6871,66.731,66.6783,66.7222,48910.0
2021-06-17 11:20:00,75.94,75.94,75.87,75.9,178220.0,66.7135,66.7135,66.652,66.6783,178220.0
2021-06-17 11:25:00,75.9,75.98,75.88,75.98,170711.0,66.6783,66.7486,66.6607,66.7486,170711.0
2021-06-17 11:30:00,75.98,76.01,75.95,75.97,70261.0,66.7486,66.7749,66.7222,66.7398,70261.0
2021-06-17 11:35:00,75.98,76.02,75.98,76.01,96425.0,66.7486,66.7837,66.7486,66.7749,96425.0
2021-06-17 11:40:00,76.01,76.02,75.93,75.95,61692.0,66.7749,66.7837,66.7047,66.7222,61692.0
2021-06-17 11:45:00,75.95,75.98,75.94,75.97,90839.0,66.7222,66.7486,66.7135,66.7398,90839.0
2021-06-17 11:50:00,75.97,75.97,75.88,75.9,70131.0,66.7398,66.7398,66.6607,66.6783,70131.0
2021-06-17 11:55:00,75.9,75.92,75.85,75.86,69729.0,66.6783,66.6959,66.6344,66.6432,69729.0
2021-06-17 12:00:00,75.86,75.88,75.85,75.87,63505.0,66.6432,66.6607,66.6344,66.652,63505.0
2021-06-17 12:05:00,75.87,75.88,75.82,75.84,49103.0,66.652,66.6607,66.608,66.6256,49103.0
2021-06-17 12:10:00,75.85,75.87,75.82,75.86,85995.0,66.6344,66.652,66.608,66.6432,85995.0
2021-06-17 12:15:00,75.85,75.85,75.71,75.73,194355.0,66.6344,66.6344,66.5114,66.529,194355.0
2021-06-17 12:20:00,75.73,75.73,75.62,75.63,55949.0,66.529,66.529,66.4323,66.4411,55949.0
2021-06-17 12:25:00,75.64,75.67,75.61,75.64,139005.0,66.4499,66.4763,66.4235,66.4499,139005.0
2021-06-17 12:30:00,75.62,75.69,75.59,75.69,67873.0,66.4323,66.4938,66.406,66.4938,67873.0
2021-06-17 12:35:00,75.69,75.72,75.69,75.7,118254.0,66.4938,66.5202,66.4938,66.5026,118254.0
2021-06-17 12:40:00,75.7,75.74,75.7,75.72,62102.0,66.5026,66.5378,66.5026,66.5202,62102.0
2021-06-17 12:45:00,75.71,75.76,75.71,75.75,47053.0,66.5114,66.5553,66.5114,66.5465,47053.0
2021-06-17 12:50:00,75.75,75.78,75.71,75.76,15226.0,66.5465,66.5729,66.5114,66.5553,15226.0
2021-06-17 12:55:00,75.74,75.77,75.74,75.76,74229.0,66.5378,66.5641,66.5378,66.5553,74229.0
2021-06-17 13:00:00,75.76,75.84,75.76,75.84,47224.0,66.5553,66.6256,66.5553,66.6256,47224.0
2021-06-17 13:05:00,75.84,75.92,75.84,75.91,49064.0,66.6256,66.6959,66.6256,66.6871,49064.0
2021-06-17 13:10:00,75.91,75.92,75.85,75.88,72762.0,66.6871,66.6959,66.6344,66.6607,72762.0
2021-06-17 13:15:00,75.88,75.9,75.86,75.9,43924.0,66.6607,66.6783,66.6432,66.6783,43924.0
2021-06-17 13:20:00,75.9,75.92,75.88,75.89,90831.0,66.6783,66.6959,66.6607,66.6695,90831.0
2021-06-17 13:25:00,75.9,75.96,75.9,75.94,64322.0,66.6783,66.731,66.6783,66.7135,64322.0
2021-06-17 13:30:00,75.95,75.99,75.94,75.99,42608.0,66.7222,66.7574,66.7135,66.7574,42608.0
2021-06-17 13:35:00,75.98,76.0,75.97,75.98,26642.0,66.7486,66.7662,66.7398,66.7486,26642.0
2021-06-17 13:40:00,75.99,76.01,75.97,76.01,36000.0,66.7574,66.7749,66.7398,66.7749,36000.0
2021-06-17 13:45:00,76.01,76.02,75.99,76.02,123577.0,66.7749,66.7837,66.7574,66.7837,123577.0
2021-06-17 13:50:00,76.02,76.02,75.99,75.99,65071.0,66.7837,66.7837,66.7574,66.7574,65071.0
2021-06-17 13:55:00,75.99,75.99,75.96,75.98,86852.0,66.7574,66.7574,66.731,66.7486,86852.0
2021-06-17 14:00:00,75.98,76.0,75.95,75.99,49913.0,66.7486,66.7662,66.7222,66.7574,49913.0
2021-06-17 14:05:00,75.98,75.99,75.95,75.96,53410.0,66.7486,66.7574,66.7222,66.731,53410.0
2021-06-17 14:10:00,75.96,75.99,75.95,75.98,49918.0,66.731,66.7574,66.7222,66.7486,49918.0
2021-06-17 14:15:00,75.98,75.99,75.96,75.98,29777.0,66.7486,66.7574,66.731,66.7486,29777.0
2021-06-17 14:20:00,75.97,75.99,75.95,75.98,73791.0,66.7398,66.7574,66.7222,66.7486,73791.0
2021-06-17 14:25:00,75.98,75.99,75.97,75.98,29877.0,66.7486,66.7574,66.7398,66.7486,29877.0
2021-06-17 14:30:00,75.98,75.98,75.93,75.94,74596.0,66.7486,66.7486,66.7047,66.7135,74596.0
2021-06-17 14:35:00,75.94,75.94,75.91,75.92,50983.0,66.7135,66.7135,66.6871,66.6959,50983.0
2021-06-17 14:40:00,75.92,75.97,75.92,75.96,140274.0,66.6959,66.7398,66.6959,66.731,140274.0
2021-06-17 14:45:00,75.96,75.98,75.93,75.93,57772.0,66.731,66.7486,66.7047,66.7047,57772.0
2021-06-17 14:50:00,75.94,75.96,75.92,75.95,47337.0,66.7135,66.731,66.6959,66.7222,47337.0
2021-06-17 14:55:00,75.95,75.97,75.93,75.93,41782.0,66.7222,66.7398,66.7047,66.7047,41782.0
2021-06-17 15:00:00,75.92,75.97,75.91,75.97,133815.0,66.6959,66.7398,66.6871,66.7398,133815.0
2021-06-17 15:05:00,75.97,75.97,75.94,75.97,71825.0,66.7398,66.7398,66.7135,66.7398,71825.0
2021-06-17 15:10:00,75.97,76.01,75.95,76.0,24567.0,66.7398,66.7749,66.7222,66.7662,24567.0
2021-06-17 15:15:00,76.0,76.0,75.96,75.98,59725.0,66.7662,66.7662,66.731,66.7486,59725.0
2021-06-17 15:20:00,75.98,75.99,75.95,75.95,29975.0,66.7486,66.7574,66.7222,66.7222,29975.0
2021-06-17 15:25:00,75.95,75.99,75.95,75.98,57267.0,66.7222,66.7574,66.7222,66.7486,57267.0
2021-06-17 15:30:00,75.99,76.01,75.97,76.0,69666.0,66.7574,66.7749,66.7398,66.7662,69666.0
2021-06-17 15:35:00,76.0,76.02,75.98,76.01,69058.0,66.7662,66.7837,66.7486,66.7749,69058.0
2021-06-17 15:40:00,76.01,76.04,76.0,76.03,218479.0,66.7749,66.8013,66.7662,66.7925,218479.0
2021-06-17 15:45:00,76.02,76.05,76.0,76.02,90799.0,66.7837,66.8101,66.7662,66.7837,90799.0
2021-06-17 15:50:00,76.02,76.04,75.94,75.95,203324.0,66.7837,66.8013,66.7135,66.7222,203324.0
2021-06-17 15:55:00,75.95,75.97,75.94,75.95,389673.0,66.7222,66.7398,66.7135,66.7222,389673.0
2021-06-18 09:30:00,74.66,74.82,74.6,74.68,267185.0,65.589,65.7295,65.5363,65.6065,267185.0
2021-06-18 09:35:00,74.67,74.69,74.58,74.63,100213.0,65.5978,65.6153,65.5187,65.5626,100213.0
2021-06-18 09:40:00,74.63,74.73,74.6,74.69,142154.0,65.5626,65.6505,65.5363,65.6153,142154.0
2021-06-18 09:45:00,74.68,74.72,74.61,74.71,47254.0,65.6065,65.6417,65.545,65.6329,47254.0
2021-06-18 09:50:00,74.7,74.7,74.59,74.6,57273.0,65.6241,65.6241,65.5275,65.5363,57273.0
2021-06-18 09:55:00,74.61,74.72,74.6,74.69,61769.0,65.545,65.6417,65.5363,65.6153,61769.0
2021-06-18 10:00:00,74.69,74.74,74.57,74.58,165523.0,65.6153,65.6592,65.5099,65.5187,165523.0
2021-06-18 10:05:00,74.58,74.65,74.58,74.65,103693.0,65.5187,65.5802,65.5187,65.5802,103693.0
2021-06-18 10:10:00,74.63,74.63,74.54,74.57,109001.0,65.5626,65.5626,65.4835,65.5099,109001.0
2021-06-18 10:15:00,74.58,74.58,74.48,74.48,113252.0,65.5187,65.5187,65.4308,65.4308,113252.0
2021-06-18 10:20:00,74.48,74.53,74.43,74.45,126247.0,65.4308,65.4748,65.3869,65.4045,126247.0
2021-06-18 10:25:00,74.44,74.5,74.41,74.48,176742.0,65.3957,65.4484,65.3693,65.4308,176742.0
2021-06-18 10:30:00,74.47,74.55,74.39,74.55,202098.0,65.4221,65.4923,65.3518,65.4923,202098.0
2021-06-18 10:35:00,74.55,74.6,74.53,74.6,260599.0,65.4923,65.5363,65.4748,65.5363,260599.0
2021-06-18 10:40:00,74.58,74.6,74.51,74.55,226114.0,65.5187,65.5363,65.4572,65.4923,226114.0
2021-06-18 10:45:00,74.55,74.55,74.48,74.53,128484.0,65.4923,65.4923,65.4308,65.4748,128484.0
2021-06-18 10:50:00,74.52,74.56,74.45,74.47,84165.0,65.466,65.5011,65.4045,65.4221,84165.0
2021-06-18 10:55:00,74.46,74.49,74.44,74.47,97243.0,65.4133,65.4396,65.3957,65.4221,97243.0
2021-06-18 11:00:00,74.47,74.53,74.44,74.46,128502.0,65.4221,65.4748,65.3957,65.4133,128502.0
2021-06-18 11:05:00,74.45,74.51,74.45,74.47,48186.0,65.4045,65.4572,65.4045,65.4221,48186.0
2021-06-18 11:10:00,74.47,74.5,74.44,74.44,79976.0,65.4221,65.4484,65.3957,65.3957,79976.0
2021-06-18 11:15:00,74.44,74.51,74.43,74.49,95823.0,65.3957,65.4572,65.3869,65.4396,95823.0
2021-06-18 11:20:00,74.48,74.5,74.4,74.41,115201.0,65.4308,65.4484,65.3606,65.3693,115201.0
2021-06-18 11:25:00,74.41,74.41,74.35,74.36,306052.0,65.3693,65.3693,65.3166,65.3254,306052.0
2021-06-18 11:30:00,74.37,74.49,74.33,74.45,320712.0,65.3342,65.4396,65.2991,65.4045,320712.0
2021-06-18 11:35:00,74.45,74.55,74.44,74.53,67816.0,65.4045,65.4923,65.3957,65.4748,67816.0
2021-06-18 11:40:00,74.53,74.53,74.49,74.51,76630.0,65.4748,65.4748,65.4396,65.4572,76630.0
2021-06-18 11:45:00,74.51,74.56,74.5,74.56,72020.0,65.4572,65.5011,65.4484,65.5011,72020.0
2021-06-18 11:50:00,74.56,74.57,74.53,74.54,71668.0,65.5011,65.5099,65.4748,65.4835,71668.0
2021-06-18 11:55:00,74.54,74.6,74.52,74.6,72459.0,65.4835,65.5363,65.466,65.5363,72459.0
2021-06-18 12:00:00,74.6,74.61,74.57,74.61,62923.0,65.5363,65.545,65.5099,65.545,62923.0
2021-06-18 12:05:00,74.62,74.69,74.61,74.68,219031.0,65.5538,65.6153,65.545,65.6065,219031.0
2021-06-18 12:10:00,74.67,74.68,74.65,74.67,60906.0,65.5978,65.6065,65.5802,65.5978,60906.0
2021-06-18 12:15:00,74.67,74.67,74.63,74.64,65619.0,65.5978,65.5978,65.5626,65.5714,65619.0
2021-06-18 12:20:00,74.63,74.64,74.61,74.62,75233.0,65.5626,65.5714,65.545,65.5538,75233.0
2021-06-18 12:25:00,74.62,74.64,74.6,74.64,47561.0,65.5538,65.5714,65.5363,65.5714,47561.0
2021-06-18 12:30:00,74.63,74.65,74.62,74.64,64645.0,65.5626,65.5802,65.5538,65.5714,64645.0
2021-06-18 12:35:00,74.64,74.65,74.62,74.62,24113.0,65.5714,65.5802,65.5538,65.5538,24113.0
2021-06-18 12:40:00,74.62,74.62,74.58,74.59,53792.0,65.5538,65.5538,65.5187,65.5275,53792.0
2021-06-18 12:45:00,74.59,74.59,74.54,74.58,64787.0,65.5275,65.5275,65.4835,65.5187,64787.0
2021-06-18 12:50:00,74.58,74.6,74.57,74.6,27029.0,65.5187,65.5363,65.5099,65.5363,27029.0
2021-06-18 12:55:00,74.59,74.6,74.58,74.6,22149.0,65.5275,65.5363,65.5187,65.5363,22149.0
2021-06-18 13:00:00,74.59,74.62,74.57,74.62,55733.0,65.5275,65.5538,65.5099,65.5538,55733.0
2021-06-18 13:05:00,74.62,74.65,74.61,74.63,45504.0,65.5538,65.5802,65.545,65.5626,45504.0
2021-06-18 13:10:00,74.64,74.67,74.63,74.66,48211.0,65.5714,65.5978,65.5626,65.589,48211.0
2021-06-18 13:15:00,74.66,74.66,74.62,74.63,47857.0,65.589,65.589,65.5538,65.5626,47857.0
2021-06-18 13:20:00,74.63,74.63,74.57,74.58,106439.0,65.5626,65.5626,65.5099,65.5187,106439.0
2021-06-18 13:25:00,74.58,74.59,74.54,74.54,49709.0,65.5187,65.5275,65.4835,65.4835,49709.0
2021-06-18 13:30:00,74.54,74.59,74.54,74.59,50773.0,65.4835,65.5275,65.4835,65.5275,50773.0
2021-06-18 13:35:00,74.59,74.62,74.58,74.59,70569.0,65.5275,65.5538,65.5187,65.5275,70569.0
2021-06-18 13:40:00,74.59,74.61,74.59,74.59,32611.0,65.5275,65.545,65.5275,65.5275,32611.0
2021-06-18 13:45:00,74.59,74.6,74.54,74.55,114772.0,65.5275,65.5363,65.4835,65.4923,114772.0
2021-06-18 13:50:00,74.55,74.58,74.5,74.57,160212.0,65.4923,65.5187,65.4484,65.5099,160212.0
2021-06-18 13:55:00,74.56,74.58,74.55,74.56,87844.0,65.5011,65.5187,65.4923,65.5011,87844.0
2021-06-18 14:00:00,74.56,74.63,74.53,74.59,101877.0,65.5011,65.5626,65.4748,65.5275,101877.0
2021-06-18 14:05:00,74.58,74.62,74.58,74.6,60018.0,65.5187,65.5538,65.5187,65.5363,60018.0
2021-06-18 14:10:00,74.6,74.61,74.57,74.61,61919.0,65.5363,65.545,65.5099,65.545,61919.0
2021-06-18 14:15:00,74.6,74.61,74.57,74.59,76525.0,65.5363,65.545,65.5099,65.5275,76525.0
2021-06-18 14:20:00,74.59,74.63,74.58,74.61,56708.0,65.5275,65.5626,65.5187,65.545,56708.0
2021-06-18 14:25:00,74.61,74.61,74.56,74.59,36504.0,65.545,65.545,65.5011,65.5275,36504.0
2021-06-18 14:30:00,74.59,74.61,74.56,74.56,54799.0,65.5275,65.545,65.5011,65.5011,54799.0
2021-06-18 14:35:00,74.57,74.57,74.54,74.56,126638.0,65.5099,65.5099,65.4835,65.5011,126638.0
2021-06-18 14:40:00,74.56,74.58,74.51,74.52,93601.0,65.5011,65.5187,65.4572,65.466,93601.0
2021-06-18 14:45:00,74.52,74.54,74.51,74.53,53768.0,65.466,65.4835,65.4572,65.4748,53768.0
2021-06-18 14:50:00,74.53,74.55,74.51,74.52,74973.0,65.4748,65.4923,65.4572,65.466,74973.0
2021-06-18 14:55:00,74.52,74.52,74.45,74.47,139686.0,65.466,65.466,65.4045,65.4221,139686.0
2021-06-18 15:00:00,74.47,74.54,74.44,74.5,116253.0,65.4221,65.4835,65.3957,65.4484,116253.0
2021-06-18 15:05:00,74.5,74.51,74.47,74.48,62150.0,65.4484,65.4572,65.4221,65.4308,62150.0
2021-06-18 15:10:00,74.48,74.56,74.46,74.55,77323.0,65.4308,65.5011,65.4133,65.4923,77323.0
2021-06-18 15:15:00,74.55,74.6,74.52,74.59,393966.0,65.4923,65.5363,65.466,65.5275,393966.0
2021-06-18 15:20:00,74.59,74.64,74.58,74.63,239470.0,65.5275,65.5714,65.5187,65.5626,239470.0
2021-06-18 15:25:00,74.64,74.64,74.6,74.61,216044.0,65.5714,65.5714,65.5363,65.545,216044.0
2021-06-18 15:30:00,74.6,74.61,74.55,74.58,100728.0,65.5363,65.545,65.4923,65.5187,100728.0
2021-06-18 15:35:00,74.57,74.61,74.55,74.6,119127.0,65.5099,65.545,65.4923,65.5363,119127.0
2021-06-18 15:40:00,74.59,74.62,74.57,74.61,121918.0,65.5275,65.5538,65.5099,65.545,121918.0
2021-06-18 15:45:00,74.61,74.62,74.5,74.5,215130.0,65.545,65.5538,65.4484,65.4484,215130.0
2021-06-18 15:50:00,74.5,74.54,74.49,74.5,178298.0,65.4484,65.4835,65.4396,65.4484,178298.0
2021-06-18 15:55:00,74.5,74.52,74.42,74.42,607327.0,65.4484,65.466,65.3781,65.3781,607327.0
2021-06-21 09:30:00,74.76,74.79,74.63,74.65,208417.0,65.6768,65.7032,65.5626,65.5802,208417.0
2021-06-21 09:35:00,74.65,74.76,74.64,74.75,182614.0,65.5802,65.6768,65.5714,65.668,182614.0
2021-06-21 09:40:00,74.75,74.77,74.7,74.75,77139.0,65.668,65.6856,65.6241,65.668,77139.0
2021-06-21 09:45:00,74.75,74.76,74.66,74.75,83442.0,65.668,65.6768,65.589,65.668,83442.0
2021-06-21 09:50:00,74.74,74.78,74.7,74.78,122314.0,65.6592,65.6944,65.6241,65.6944,122314.0
2021-06-21 09:55:00,74.8,74.81,74.75,74.78,115857.0,65.712,65.7207,65.668,65.6944,115857.0
2021-06-21 10:00:00,74.79,74.87,74.77,74.87,287283.0,65.7032,65.7735,65.6856,65.7735,287283.0
2021-06-21 10:05:00,74.88,74.98,74.87,74.98,127375.0,65.7822,65.8701,65.7735,65.8701,127375.0
2021-06-21 10:10:00,74.98,74.99,74.93,74.96,51171.0,65.8701,65.8789,65.8262,65.8525,51171.0
2021-06-21 10:15:00,74.97,75.02,74.95,74.95,52948.0,65.8613,65.9052,65.8437,65.8437,52948.0
2021-06-21 10:20:00,74.95,74.99,74.93,74.95,108753.0,65.8437,65.8789,65.8262,65.8437,108753.0
2021-06-21 10:25:00,74.95,75.03,74.95,75.02,107259.0,65.8437,65.914,65.8437,65.9052,107259.0
2021-06-21 10:30:00,75.02,75.05,75.01,75.04,37655.0,65.9052,65.9316,65.8964,65.9228,37655.0
2021-06-21 10:35:00,75.04,75.1,75.03,75.09,116449.0,65.9228,65.9755,65.914,65.9667,116449.0
2021-06-21 10:40:00,75.09,75.14,75.09,75.11,91344.0,65.9667,66.0106,65.9667,65.9843,91344.0
2021-06-21 10:45:00,75.11,75.15,75.11,75.12,39529.0,65.9843,66.0194,65.9843,65.9931,39529.0
2021-06-21 10:50:00,75.13,75.17,75.13,75.13,51542.0,66.0019,66.037,66.0019,66.0019,51542.0
2021-06-21 10:55:00,75.13,75.14,75.09,75.1,70366.0,66.0019,66.0106,65.9667,65.9755,70366.0
2021-06-21 11:00:00,75.1,75.11,75.06,75.06,57574.0,65.9755,65.9843,65.9404,65.9404,57574.0
2021-06-21 11:05:00,75.07,75.09,75.06,75.07,93941.0,65.9492,65.9667,65.9404,65.9492,93941.0
2021-06-21 11:10:00,75.08,75.08,75.04,75.05,17871.0,65.9579,65.9579,65.9228,65.9316,17871.0
2021-06-21 11:15:00,75.06,75.11,75.04,75.1,60304.0,65.9404,65.9843,65.9228,65.9755,60304.0
2021-06-21 11:20:00,75.11,75.14,75.09,75.12,52545.0,65.9843,66.0106,65.9667,65.9931,52545.0
2021-06-21 11:25:00,75.11,75.15,75.1,75.11,70841.0,65.9843,66.0194,65.9755,65.9843,70841.0
2021-06-21 11:30:00,75.11,75.13,75.09,75.1,151965.0,65.9843,66.0019,65.9667,65.9755,151965.0
2021-06-21 11:35:00,75.1,75.14,75.1,75.14,102379.0,65.9755,66.0106,65.9755,66.0106,102379.0
2021-06-21 11:40:00,75.14,75.17,75.14,75.17,207467.0,66.0106,66.037,66.0106,66.037,207467.0
2021-06-21 11:45:00,75.17,75.19,75.15,75.19,125594.0,66.037,66.0546,66.0194,66.0546,125594.0
2021-06-21 11:50:00,75.18,75.21,75.18,75.2,73290.0,66.0458,66.0721,66.0458,66.0634,73290.0
2021-06-21 11:55:00,75.19,75.22,75.18,75.2,46675.0,66.0546,66.0809,66.0458,66.0634,46675.0
2021-06-21 12:00:00,75.2,75.24,75.2,75.22,67819.0,66.0634,66.0985,66.0634,66.0809,67819.0
2021-06-21 12:05:00,75.22,75.25,75.22,75.25,50685.0,66.0809,66.1073,66.0809,66.1073,50685.0
2021-06-21 12:10:00,75.25,75.26,75.23,75.25,51077.0,66.1073,66.1161,66.0897,66.1073,51077.0
2021-06-21 12:15:00,75.25,75.27,75.24,75.24,38121.0,66.1073,66.1249,66.0985,66.0985,38121.0
2021-06-21 12:20:00,75.24,75.25,75.21,75.23,127545.0,66.0985,66.1073,66.0721,66.0897,127545.0
2021-06-21 12:25:00,75.23,75.25,75.22,75.25,131742.0,66.0897,66.1073,66.0809,66.1073,131742.0
2021-06-21 12:30:00,75.25,75.27,75.24,75.25,99904.0,66.1073,66.1249,66.0985,66.1073,99904.0
2021-06-21 12:35:00,75.25,75.27,75.24,75.26,79251.0,66.1073,66.1249,66.0985,66.1161,79251.0
2021-06-21 12:40:00,75.26,75.28,75.26,75.28,85959.0,66.1161,66.1336,66.1161,66.1336,85959.0
2021-06-21 12:45:00,75.28,75.3,75.27,75.29,138804.0,66.1336,66.1512,66.1249,66.1424,138804.0
2021-06-21 12:50:00,75.28,75.3,75.28,75.28,44194.0,66.1336,66.1512,66.1336,66.1336,44194.0
2021-06-21 12:55:00,75.29,75.3,75.28,75.29,50085.0,66.1424,66.1512,66.1336,66.1424,50085.0
2021-06-21 13:00:00,75.29,75.31,75.28,75.3,234099.0,66.1424,66.16,66.1336,66.1512,234099.0
2021-06-21 13:05:00,75.3,75.3,75.28,75.29,14271.0,66.1512,66.1512,66.1336,66.1424,14271.0
2021-06-21 13:10:00,75.29,75.31,75.28,75.31,52226.0,66.1424,66.16,66.1336,66.16,52226.0
2021-06-21 13:15:00,75.31,75.33,75.3,75.32,26131.0,66.16,66.1776,66.1512,66.1688,26131.0
2021-06-21 13:20:00,75.31,75.33,75.31,75.31,32182.0,66.16,66.1776,66.16,66.16,32182.0
2021-06-21 13:25:00,75.32,75.34,75.32,75.32,48423.0,66.1688,66.1864,66.1688,66.1688,48423.0
2021-06-21 13:30:00,75.33,75.34,75.32,75.34,19540.0,66.1776,66.1864,66.1688,66.1864,19540.0
2021-06-21 13:35:00,75.34,75.34,75.33,75.34,36177.0,66.1864,66.1864,66.1776,66.1864,36177.0
2021-06-21 13:40:00,75.35,75.4,75.35,75.39,153060.0,66.1951,66.2391,66.1951,66.2303,153060.0
2021-06-21 13:45:00,75.39,75.41,75.38,75.4,108392.0,66.2303,66.2478,66.2215,66.2391,108392.0
2021-06-21 13:50:00,75.39,75.4,75.39,75.4,24203.0,66.2303,66.2391,66.2303,66.2391,24203.0
2021-06-21 13:55:00,75.4,75.4,75.38,75.38,38681.0,66.2391,66.2391,66.2215,66.2215,38681.0
2021-06-21 14:00:00,75.38,75.39,75.34,75.34,70680.0,66.2215,66.2303,66.1864,66.1864,70680.0
2021-06-21 14:05:00,75.34,75.36,75.34,75.36,44854.0,66.1864,66.2039,66.1864,66.2039,44854.0
2021-06-21 14:10:00,75.35,75.37,75.34,75.37,99026.0,66.1951,66.2127,66.1864,66.2127,99026.0
2021-06-21 14:15:00,75.36,75.4,75.36,75.4,91613.0,66.2039,66.2391,66.2039,66.2391,91613.0
2021-06-21 14:20:00,75.4,75.4,75.37,75.39,49823.0,66.2391,66.2391,66.2127,66.2303,49823.0
2021-06-21 14:25:00,75.38,75.4,75.37,75.4,53622.0,66.2215,66.2391,66.2127,66.2391,53622.0
2021-06-21 14:30:00,75.4,75.4,75.37,75.39,127667.0,66.2391,66.2391,66.2127,66.2303,127667.0
2021-06-21 14:35:00,75.39,75.4,75.37,75.38,32474.0,66.2303,66.2391,66.2127,66.2215,32474.0
2021-06-21 14:40:00,75.38,75.39,75.37,75.39,18165.0,66.2215,66.2303,66.2127,66.2303,18165.0
2021-06-21 14:45:00,75.38,75.39,75.35,75.36,37173.0,66.2215,66.2303,66.1951,66.2039,37173.0
2021-06-21 14:50:00,75.36,75.4,75.35,75.4,74997.0,66.2039,66.2391,66.1951,66.2391,74997.0
2021-06-21 14:55:00,75.39,75.41,75.38,75.38,109476.0,66.2303,66.2478,66.2215,66.2215,109476.0
2021-06-21 15:00:00,75.38,75.41,75.38,75.41,254221.0,66.2215,66.2478,66.2215,66.2478,254221.0
2021-06-21 15:05:00,75.41,75.45,75.4,75.45,286547.0,66.2478,66.283,66.2391,66.283,286547.0
2021-06-21 15:10:00,75.45,75.45,75.42,75.42,76034.0,66.283,66.283,66.2566,66.2566,76034.0
2021-06-21 15:15:00,75.41,75.44,75.4,75.42,25347.0,66.2478,66.2742,66.2391,66.2566,25347.0
2021-06-21 15:20:00,75.42,75.42,75.35,75.35,57965.0,66.2566,66.2566,66.1951,66.1951,57965.0
2021-06-21 15:25:00,75.35,75.38,75.34,75.38,93563.0,66.1951,66.2215,66.1864,66.2215,93563.0
2021-06-21 15:30:00,75.37,75.4,75.36,75.4,76468.0,66.2127,66.2391,66.2039,66.2391,76468.0
2021-06-21 15:35:00,75.4,75.4,75.36,75.38,102742.0,66.2391,66.2391,66.2039,66.2215,102742.0
2021-06-21 15:40:00,75.39,75.4,75.35,75.36,80970.0,66.2303,66.2391,66.1951,66.2039,80970.0
2021-06-21 15:45:00,75.36,75.38,75.33,75.38,153730.0,66.2039,66.2215,66.1776,66.2215,153730.0
2021-06-21 15:50:00,75.38,75.39,75.35,75.39,252554.0,66.2215,66.2303,66.1951,66.2303,252554.0
2021-06-21 15:55:00,75.39,75.43,75.36,75.42,439241.0,66.2303,66.2654,66.2039,66.2566,439241.0
2021-06-22 09:30:00,75.19,75.19,75.09,75.15,174239.0,66.0546,66.0546,65.9667,66.0194,174239.0
2021-06-22 09:35:00,75.14,75.14,75.07,75.09,102343.0,66.0106,66.0106,65.9492,65.9667,102343.0
2021-06-22 09:40:00,75.09,75.12,75.07,75.08,134975.0,65.9667,65.9931,65.9492,65.9579,134975.0
2021-06-22 09:45:00,75.08,75.15,75.08,75.1,78109.0,65.9579,66.0194,65.9579,65.9755,78109.0
2021-06-22 09:50:00,75.1,75.13,75.04,75.06,163195.0,65.9755,66.0019,65.9228,65.9404,163195.0
2021-06-22 09:55:00,75.07,75.11,75.05,75.07,53551.0,65.9492,65.9843,65.9316,65.9492,53551.0
2021-06-22 10:00:00,75.07,75.08,75.03,75.08,104847.0,65.9492,65.9579,65.914,65.9579,104847.0
2021-06-22 10:05:00,75.08,75.16,75.08,75.11,126007.0,65.9579,66.0282,65.9579,65.9843,126007.0
2021-06-22 10:10:00,75.12,75.15,75.12,75.15,155805.0,65.9931,66.0194,65.9931,66.0194,155805.0
2021-06-22 10:15:00,75.15,75.2,75.14,75.17,211727.0,66.0194,66.0634,66.0106,66.037,211727.0
2021-06-22 10:20:00,75.17,75.22,75.15,75.21,134664.0,66.037,66.0809,66.0194,66.0721,134664.0
2021-06-22 10:25:00,75.2,75.23,75.19,75.22,74368.0,66.0634,66.0897,66.0546,66.0809,74368.0
2021-06-22 10:30:00,75.22,75.26,75.2,75.23,68189.0,66.0809,66.1161,66.0634,66.0897,68189.0
2021-06-22 10:35:00,75.23,75.24,75.21,75.22,81973.0,66.0897,66.0985,66.0721,66.0809,81973.0
2021-06-22 10:40:00,75.23,75.24,75.2,75.22,66826.0,66.0897,66.0985,66.0634,66.0809,66826.0
2021-06-22 10:45:00,75.23,75.23,75.21,75.23,47832.0,66.0897,66.0897,66.0721,66.0897,47832.0
2021-06-22 10:50:00,75.23,75.23,75.2,75.22,74099.0,66.0897,66.0897,66.0634,66.0809,74099.0
2021-06-22 10:55:00,75.23,75.25,75.21,75.24,46495.0,66.0897,66.1073,66.0721,66.0985,46495.0
2021-06-22 11:00:00,75.24,75.26,75.22,75.25,51880.0,66.0985,66.1161,66.0809,66.1073,51880.0
2021-06-22 11:05:00,75.25,75.29,75.24,75.29,91210.0,66.1073,66.1424,66.0985,66.1424,91210.0
2021-06-22 11:10:00,75.29,75.36,75.28,75.34,44896.0,66.1424,66.2039,66.1336,66.1864,44896.0
2021-06-22 11:15:00,75.35,75.37,75.32,75.33,51650.0,66.1951,66.2127,66.1688,66.1776,51650.0
2021-06-22 11:20:00,75.34,75.39,75.33,75.37,99368.0,66.1864,66.2303,66.1776,66.2127,99368.0
2021-06-22 11:25:00,75.37,75.39,75.33,75.35,86983.0,66.2127,66.2303,66.1776,66.1951,86983.0
2021-06-22 11:30:00,75.34,75.37,75.3,75.3,398693.0,66.1864,66.2127,66.1512,66.1512,398693.0
2021-06-22 11:35:00,75.3,75.3,75.25,75.26,77567.0,66.1512,66.1512,66.1073,66.1161,77567.0
2021-06-22 11:40:00,75.26,75.27,75.24,75.26,411083.0,66.1161,66.1249,66.0985,66.1161,411083.0
2021-06-22 11:45:00,75.25,75.28,75.25,75.27,45521.0,66.1073,66.1336,66.1073,66.1249,45521.0
2021-06-22 11:50:00,75.27,75.3,75.26,75.27,61609.0,66.1249,66.1512,66.1161,66.1249,61609.0
2021-06-22 11:55:00,75.27,75.29,75.26,75.28,72174.0,66.1249,66.1424,66.1161,66.1336,72174.0
2021-06-22 12:00:00,75.28,75.31,75.28,75.29,29015.0,66.1336,66.16,66.1336,66.1424,29015.0
2021-06-22 12:05:00,75.3,75.31,75.28,75.29,16444.0,66.1512,66.16,66.1336,66.1424,16444.0
2021-06-22 12:10:00,75.29,75.31,75.29,75.31,31468.0,66.1424,66.16,66.1424,66.16,31468.0
2021-06-22 12:15:00,75.3,75.32,75.28,75.31,42763.0,66.1512,66.1688,66.1336,66.16,42763.0
2021-06-22 12:20:00,75.31,75.35,75.31,75.34,43185.0,66.16,66.1951,66.16,66.1864,43185.0
2021-06-22 12:25:00,75.34,75.38,75.34,75.38,29319.0,66.1864,66.2215,66.1864,66.2215,29319.0
2021-06-22 12:30:00,75.39,75.39,75.34,75.35,48844.0,66.2303,66.2303,66.1864,66.1951,48844.0
2021-06-22 12:35:00,75.36,75.39,75.35,75.38,70356.0,66.2039,66.2303,66.1951,66.2215,70356.0
2021-06-22 12:40:00,75.38,75.38,75.35,75.35,20212.0,66.2215,66.2215,66.1951,66.1951,20212.0
2021-06-22 12:45:00,75.34,75.39,75.34,75.38,29033.0,66.1864,66.2303,66.1864,66.2215,29033.0
2021-06-22 12:50:00,75.37,75.39,75.36,75.37,20817.0,66.2127,66.2303,66.2039,66.2127,20817.0
2021-06-22 12:55:00,75.38,75.39,75.36,75.37,24604.0,66.2215,66.2303,66.2039,66.2127,24604.0
2021-06-22 13:00:00,75.37,75.38,75.37,75.38,20602.0,66.2127,66.2215,66.2127,66.2215,20602.0
2021-06-22 13:05:00,75.37,75.39,75.35,75.38,22307.0,66.2127,66.2303,66.1951,66.2215,22307.0
2021-06-22 13:10:00,75.4,75.41,75.38,75.4,41161.0,66.2391,66.2478,66.2215,66.2391,41161.0
2021-06-22 13:15:00,75.39,75.39,75.35,75.37,38723.0,66.2303,66.2303,66.1951,66.2127,38723.0
2021-06-22 13:20:00,75.37,75.4,75.36,75.39,20913.0,66.2127,66.2391,66.2039,66.2303,20913.0
2021-06-22 13:25:00,75.4,75.42,75.4,75.41,28357.0,66.2391,66.2566,66.2391,66.2478,28357.0
2021-06-22 13:30:00,75.4,75.41,75.39,75.4,32316.0,66.2391,66.2478,66.2303,66.2391,32316.0
2021-06-22 13:35:00,75.39,75.41,75.38,75.4,37843.0,66.2303,66.2478,66.2215,66.2391,37843.0
2021-06-22 13:40:00,75.4,75.41,75.39,75.4,33473.0,66.2391,66.2478,66.2303,66.2391,33473.0
2021-06-22 13:45:00,75.4,75.42,75.38,75.41,66793.0,66.2391,66.2566,66.2215,66.2478,66793.0
2021-06-22 13:50:00,75.41,75.42,75.4,75.4,48624.0,66.2478,66.2566,66.2391,66.2391,48624.0
2021-06-22 13:55:00,75.4,75.41,75.37,75.4,24519.0,66.2391,66.2478,66.2127,66.2391,24519.0
2021-06-22 14:00:00,75.4,75.41,75.38,75.41,57940.0,66.2391,66.2478,66.2215,66.2478,57940.0
2021-06-22 14:05:00,75.4,75.41,75.39,75.4,17478.0,66.2391,66.2478,66.2303,66.2391,17478.0
2021-06-22 14:10:00,75.4,75.42,75.39,75.42,31912.0,66.2391,66.2566,66.2303,66.2566,31912.0
2021-06-22 14:15:00,75.42,75.42,75.39,75.41,63031.0,66.2566,66.2566,66.2303,66.2478,63031.0
2021-06-22 14:20:00,75.41,75.43,75.4,75.43,65921.0,66.2478,66.2654,66.2391,66.2654,65921.0
2021-06-22 14:25:00,75.43,75.44,75.41,75.44,74282.0,66.2654,66.2742,66.2478,66.2742,74282.0
2021-06-22 14:30:00,75.43,75.44,75.41,75.43,80817.0,66.2654,66.2742,66.2478,66.2654,80817.0
2021-06-22 14:35:00,75.44,75.48,75.43,75.48,50739.0,66.2742,66.3093,66.2654,66.3093,50739.0
2021-06-22 14:40:00,75.48,75.5,75.47,75.48,73305.0,66.3093,66.3269,66.3006,66.3093,73305.0
2021-06-22 14:45:00,75.47,75.48,75.44,75.45,50463.0,66.3006,66.3093,66.2742,66.283,50463.0
2021-06-22 14:50:00,75.45,75.46,75.44,75.46,52234.0,66.283,66.2918,66.2742,66.2918,52234.0
2021-06-22 14:55:00,75.46,75.5,75.46,75.48,121518.0,66.2918,66.3269,66.2918,66.3093,121518.0
2021-06-22 15:00:00,75.48,75.54,75.48,75.53,113039.0,66.3093,66.3621,66.3093,66.3533,113039.0
2021-06-22 15:05:00,75.53,75.59,75.53,75.59,63217.0,66.3533,66.406,66.3533,66.406,63217.0
2021-06-22 15:10:00,75.58,75.6,75.56,75.57,80124.0,66.3972,66.4148,66.3796,66.3884,80124.0
2021-06-22 15:15:00,75.57,75.61,75.56,75.6,128511.0,66.3884,66.4235,66.3796,66.4148,128511.0
2021-06-22 15:20:00,75.59,75.6,75.55,75.57,71196.0,66.406,66.4148,66.3708,66.3884,71196.0
2021-06-22 15:25:00,75.57,75.62,75.56,75.6,146080.0,66.3884,66.4323,66.3796,66.4148,146080.0
2021-06-22 15:30:00,75.61,75.62,75.57,75.58,62905.0,66.4235,66.4323,66.3884,66.3972,62905.0
2021-06-22 15:35:00,75.57,75.58,75.54,75.55,130775.0,66.3884,66.3972,66.3621,66.3708,130775.0
2021-06-22 15:40:00,75.56,75.58,75.52,75.53,194253.0,66.3796,66.3972,66.3445,66.3533,194253.0
2021-06-22 15:45:00,75.53,75.54,75.49,75.5,136373.0,66.3533,66.3621,66.3181,66.3269,136373.0
2021-06-22 15:50:00,75.5,75.5,75.47,75.49,294923.0,66.3269,66.3269,66.3006,66.3181,294923.0
2021-06-22 15:55:00,75.48,75.49,75.44,75.46,813565.0,66.3093,66.3181,66.2742,66.2918,813565.0
2021-06-23 09:30:00,75.36,75.38,75.32,75.35,111270.0,66.2039,66.2215,66.1688,66.1951,111270.0
2021-06-23 09:35:00,75.35,75.37,75.33,75.34,64898.0,66.1951,66.2127,66.1776,66.1864,64898.0
2021-06-23 09:40:00,75.33,75.35,75.31,75.35,28910.0,66.1776,66.1951,66.16,66.1951,28910.0
2021-06-23 09:45:00,75.36,75.4,75.35,75.36,45246.0,66.2039,66.2391,66.1951,66.2039,45246.0
2021-06-23 09:50:00,75.36,75.38,75.32,75.34,26971.0,66.2039,66.2215,66.1688,66.1864,26971.0
2021-06-23 09:55:00,75.35,75.41,75.35,75.4,26724.0,66.1951,66.2478,66.1951,66.2391,26724.0
2021-06-23 10:00:00,75.39,75.41,75.34,75.36,76277.0,66.2303,66.2478,66.1864,66.2039,76277.0
2021-06-23 10:05:00,75.36,75.4,75.34,75.38,77217.0,66.2039,66.2391,66.1864,66.2215,77217.0
2021-06-23 10:10:00,75.37,75.38,75.34,75.37,60925.0,66.2127,66.2215,66.1864,66.2127,60925.0
2021-06-23 10:15:00,75.38,75.42,75.37,75.42,19101.0,66.2215,66.2566,66.2127,66.2566,19101.0
2021-06-23 10:20:00,75.41,75.41,75.38,75.39,75916.0,66.2478,66.2478,66.2215,66.2303,75916.0
2021-06-23 10:25:00,75.39,75.39,75.32,75.33,68551.0,66.2303,66.2303,66.1688,66.1776,68551.0
2021-06-23 10:30:00,75.33,75.35,75.31,75.32,156091.0,66.1776,66.1951,66.16,66.1688,156091.0
2021-06-23 10:35:00,75.33,75.33,75.27,75.27,69693.0,66.1776,66.1776,66.1249,66.1249,69693.0
2021-06-23 10:40:00,75.28,75.31,75.27,75.3,41930.0,66.1336,66.16,66.1249,66.1512,41930.0
2021-06-23 10:45:00,75.3,75.3,75.25,75.26,24843.0,66.1512,66.1512,66.1073,66.1161,24843.0
2021-06-23 10:50:00,75.25,75.26,75.22,75.23,104112.0,66.1073,66.1161,66.0809,66.0897,104112.0
2021-06-23 10:55:00,75.24,75.25,75.21,75.22,28794.0,66.0985,66.1073,66.0721,66.0809,28794.0
2021-06-23 11:00:00,75.22,75.23,75.14,75.14,125719.0,66.0809,66.0897,66.0106,66.0106,125719.0
2021-06-23 11:05:00,75.14,75.15,75.11,75.12,17997.0,66.0106,66.0194,65.9843,65.9931,17997.0
2021-06-23 11:10:00,75.11,75.13,75.09,75.11,58999.0,65.9843,66.0019,65.9667,65.9843,58999.0
2021-06-23 11:15:00,75.11,75.15,75.11,75.11,29099.0,65.9843,66.0194,65.9843,65.9843,29099.0
2021-06-23 11:20:00,75.11,75.14,75.08,75.12,17299.0,65.9843,66.0106,65.9579,65.9931,17299.0
2021-06-23 11:25:00,75.11,75.14,75.1,75.12,88087.0,65.9843,66.0106,65.9755,65.9931,88087.0
2021-06-23 11:30:00,75.11,75.12,75.0,75.02,128772.0,65.9843,65.9931,65.8877,65.9052,128772.0
2021-06-23 11:35:00,75.01,75.04,74.99,75.03,67784.0,65.8964,65.9228,65.8789,65.914,67784.0
2021-06-23 11:40:00,75.04,75.08,75.03,75.05,37455.0,65.9228,65.9579,65.914,65.9316,37455.0
2021-06-23 11:45:00,75.05,75.08,75.04,75.08,218756.0,65.9316,65.9579,65.9228,65.9579,218756.0
2021-06-23 11:50:00,75.08,75.11,75.08,75.11,13060.0,65.9579,65.9843,65.9579,65.9843,13060.0
2021-06-23 11:55:00,75.11,75.12,75.1,75.11,50449.0,65.9843,65.9931,65.9755,65.9843,50449.0
2021-06-23 12:00:00,75.11,75.11,75.06,75.09,44102.0,65.9843,65.9843,65.9404,65.9667,44102.0
2021-06-23 12:05:00,75.09,75.11,75.07,75.09,17911.0,65.9667,65.9843,65.9492,65.9667,17911.0
2021-06-23 12:10:00,75.1,75.12,75.08,75.11,15582.0,65.9755,65.9931,65.9579,65.9843,15582.0
2021-06-23 12:15:00,75.11,75.11,75.08,75.1,48155.0,65.9843,65.9843,65.9579,65.9755,48155.0
2021-06-23 12:20:00,75.1,75.1,75.08,75.09,54780.0,65.9755,65.9755,65.9579,65.9667,54780.0
2021-06-23 12:25:00,75.08,75.11,75.08,75.11,19571.0,65.9579,65.9843,65.9579,65.9843,19571.0
2021-06-23 12:30:00,75.1,75.11,75.07,75.08,28761.0,65.9755,65.9843,65.9492,65.9579,28761.0
2021-06-23 12:35:00,75.08,75.08,74.97,74.97,124018.0,65.9579,65.9579,65.8613,65.8613,124018.0
2021-06-23 12:40:00,74.96,75.03,74.94,75.03,73962.0,65.8525,65.914,65.8349,65.914,73962.0
2021-06-23 12:45:00,75.03,75.03,74.99,75.01,23705.0,65.914,65.914,65.8789,65.8964,23705.0
2021-06-23 12:50:00,75.02,75.03,75.01,75.01,14364.0,65.9052,65.914,65.8964,65.8964,14364.0
2021-06-23 12:55:00,75.01,75.01,74.98,75.0,14097.0,65.8964,65.8964,65.8701,65.8877,14097.0
2021-06-23 13:00:00,75.0,75.01,74.99,75.01,18487.0,65.8877,65.8964,65.8789,65.8964,18487.0
2021-06-23 13:05:00,75.0,75.03,75.0,75.02,18612.0,65.8877,65.914,65.8877,65.9052,18612.0
2021-06-23 13:10:00,75.02,75.03,75.01,75.02,29657.0,65.9052,65.914,65.8964,65.9052,29657.0
2021-06-23 13:15:00,75.02,75.04,75.02,75.03,33568.0,65.9052,65.9228,65.9052,65.914,33568.0
2021-06-23 13:20:00,75.03,75.08,75.02,75.08,17184.0,65.914,65.9579,65.9052,65.9579,17184.0
2021-06-23 13:25:00,75.08,75.09,75.07,75.08,26459.0,65.9579,65.9667,65.9492,65.9579,26459.0
2021-06-23 13:30:00,75.08,75.09,75.07,75.09,14475.0,65.9579,65.9667,65.9492,65.9667,14475.0
2021-06-23 13:35:00,75.09,75.1,75.08,75.09,34612.0,65.9667,65.9755,65.9579,65.9667,34612.0
2021-06-23 13:40:00,75.09,75.1,75.08,75.09,15108.0,65.9667,65.9755,65.9579,65.9667,15108.0
2021-06-23 13:45:00,75.09,75.11,75.08,75.09,35433.0,65.9667,65.9843,65.9579,65.9667,35433.0
2021-06-23 13:50:00,75.09,75.11,75.09,75.11,15078.0,65.9667,65.9843,65.9667,65.9843,15078.0
2021-06-23 13:55:00,75.1,75.14,75.09,75.13,30107.0,65.9755,66.0106,65.9667,66.0019,30107.0
2021-06-23 14:00:00,75.12,75.13,75.1,75.11,50069.0,65.9931,66.0019,65.9755,65.9843,50069.0
2021-06-23 14:05:00,75.11,75.12,75.1,75.12,29189.0,65.9843,65.9931,65.9755,65.9931,29189.0
2021-06-23 14:10:00,75.12,75.13,75.11,75.13,33409.0,65.9931,66.0019,65.9843,66.0019,33409.0
2021-06-23 14:15:00,75.12,75.13,75.09,75.11,214103.0,65.9931,66.0019,65.9667,65.9843,214103.0
2021-06-23 14:20:00,75.11,75.11,75.09,75.1,18987.0,65.9843,65.9843,65.9667,65.9755,18987.0
2021-06-23 14:25:00,75.1,75.11,75.09,75.09,18852.0,65.9755,65.9843,65.9667,65.9667,18852.0
2021-06-23 14:30:00,75.09,75.1,75.08,75.1,27283.0,65.9667,65.9755,65.9579,65.9755,27283.0
2021-06-23 14:35:00,75.1,75.11,75.08,75.09,30639.0,65.9755,65.9843,65.9579,65.9667,30639.0
2021-06-23 14:40:00,75.1,75.1,75.07,75.08,31563.0,65.9755,65.9755,65.9492,65.9579,31563.0
2021-06-23 14:45:00,75.09,75.09,75.08,75.08,63348.0,65.9667,65.9667,65.9579,65.9579,63348.0
2021-06-23 14:50:00,75.09,75.09,75.07,75.08,46645.0,65.9667,65.9667,65.9492,65.9579,46645.0
2021-06-23 14:55:00,75.08,75.1,75.08,75.09,17716.0,65.9579,65.9755,65.9579,65.9667,17716.0
2021-06-23 15:00:00,75.09,75.1,75.09,75.09,33273.0,65.9667,65.9755,65.9667,65.9667,33273.0
2021-06-23 15:05:00,75.09,75.1,75.07,75.07,47819.0,65.9667,65.9755,65.9492,65.9492,47819.0
2021-06-23 15:10:00,75.08,75.09,75.07,75.09,70646.0,65.9579,65.9667,65.9492,65.9667,70646.0
2021-06-23 15:15:00,75.09,75.09,75.04,75.05,63990.0,65.9667,65.9667,65.9228,65.9316,63990.0
2021-06-23 15:20:00,75.05,75.07,75.03,75.06,70424.0,65.9316,65.9492,65.914,65.9404,70424.0
2021-06-23 15:25:00,75.06,75.09,75.05,75.09,122097.0,65.9404,65.9667,65.9316,65.9667,122097.0
2021-06-23 15:30:00,75.09,75.09,75.02,75.03,278834.0,65.9667,65.9667,65.9052,65.914,278834.0
2021-06-23 15:35:00,75.03,75.03,74.98,74.98,176965.0,65.914,65.914,65.8701,65.8701,176965.0
2021-06-23 15:40:00,74.98,74.99,74.97,74.98,137521.0,65.8701,65.8789,65.8613,65.8701,137521.0
2021-06-23 15:45:00,74.98,74.98,74.91,74.91,228650.0,65.8701,65.8701,65.8086,65.8086,228650.0
2021-06-23 15:50:00,74.91,74.93,74.87,74.91,337312.0,65.8086,65.8262,65.7735,65.8086,337312.0
2021-06-23 15:55:00,74.92,75.01,74.9,75.01,803220.0,65.8174,65.8964,65.7998,65.8964,803220.0
2021-06-24 09:30:00,75.51,75.58,75.51,75.55,71119.0,66.3357,66.3972,66.3357,66.3708,71119.0
2021-06-24 09:35:00,75.56,75.62,75.55,75.62,32916.0,66.3796,66.4323,66.3708,66.4323,32916.0
2021-06-24 09:40:00,75.62,75.68,75.6,75.62,67959.0,66.4323,66.485,66.4148,66.4323,67959.0
2021-06-24 09:45:00,75.62,75.64,75.6,75.61,27499.0,66.4323,66.4499,66.4148,66.4235,27499.0
2021-06-24 09:50:00,75.61,75.63,75.59,75.59,19071.0,66.4235,66.4411,66.406,66.406,19071.0
2021-06-24 09:55:00,75.61,75.61,75.57,75.59,52727.0,66.4235,66.4235,66.3884,66.406,52727.0
2021-06-24 10:00:00,75.59,75.63,75.57,75.62,64045.0,66.406,66.4411,66.3884,66.4323,64045.0
2021-06-24 10:05:00,75.62,75.64,75.57,75.58,65537.0,66.4323,66.4499,66.3884,66.3972,65537.0
2021-06-24 10:10:00,75.58,75.62,75.57,75.62,20437.0,66.3972,66.4323,66.3884,66.4323,20437.0
2021-06-24 10:15:00,75.62,75.65,75.61,75.65,33449.0,66.4323,66.4587,66.4235,66.4587,33449.0
2021-06-24 10:20:00,75.65,75.66,75.61,75.63,38555.0,66.4587,66.4675,66.4235,66.4411,38555.0
2021-06-24 10:25:00,75.63,75.63,75.6,75.62,36055.0,66.4411,66.4411,66.4148,66.4323,36055.0
2021-06-24 10:30:00,75.62,75.63,75.58,75.6,18574.0,66.4323,66.4411,66.3972,66.4148,18574.0
2021-06-24 10:35:00,75.59,75.62,75.58,75.61,21353.0,66.406,66.4323,66.3972,66.4235,21353.0
2021-06-24 10:40:00,75.61,75.62,75.59,75.6,157303.0,66.4235,66.4323,66.406,66.4148,157303.0
2021-06-24 10:45:00,75.61,75.61,75.53,75.53,36133.0,66.4235,66.4235,66.3533,66.3533,36133.0
2021-06-24 10:50:00,75.54,75.55,75.48,75.51,54561.0,66.3621,66.3708,66.3093,66.3357,54561.0
2021-06-24 10:55:00,75.5,75.53,75.5,75.51,50348.0,66.3269,66.3533,66.3269,66.3357,50348.0
2021-06-24 11:00:00,75.51,75.53,75.51,75.52,14790.0,66.3357,66.3533,66.3357,66.3445,14790.0
2021-06-24 11:05:00,75.52,75.54,75.51,75.54,30384.0,66.3445,66.3621,66.3357,66.3621,30384.0
2021-06-24 11:10:00,75.53,75.54,75.51,75.52,62443.0,66.3533,66.3621,66.3357,66.3445,62443.0
2021-06-24 11:15:00,75.51,75.51,75.47,75.49,30972.0,66.3357,66.3357,66.3006,66.3181,30972.0
2021-06-24 11:20:00,75.48,75.5,75.46,75.49,27064.0,66.3093,66.3269,66.2918,66.3181,27064.0
2021-06-24 11:25:00,75.5,75.53,75.49,75.53,38501.0,66.3269,66.3533,66.3181,66.3533,38501.0
2021-06-24 11:30:00,75.53,75.59,75.51,75.53,151247.0,66.3533,66.406,66.3357,66.3533,151247.0
2021-06-24 11:35:00,75.53,75.55,75.51,75.53,50333.0,66.3533,66.3708,66.3357,66.3533,50333.0
2021-06-24 11:40:00,75.53,75.54,75.5,75.54,37693.0,66.3533,66.3621,66.3269,66.3621,37693.0
2021-06-24 11:45:00,75.54,75.55,75.53,75.54,43716.0,66.3621,66.3708,66.3533,66.3621,43716.0
2021-06-24 11:50:00,75.54,75.55,75.51,75.51,34629.0,66.3621,66.3708,66.3357,66.3357,34629.0
2021-06-24 11:55:00,75.51,75.52,75.5,75.51,37736.0,66.3357,66.3445,66.3269,66.3357,37736.0
2021-06-24 12:00:00,75.51,75.52,75.5,75.52,14806.0,66.3357,66.3445,66.3269,66.3445,14806.0
2021-06-24 12:05:00,75.52,75.53,75.51,75.53,57959.0,66.3445,66.3533,66.3357,66.3533,57959.0
2021-06-24 12:10:00,75.53,75.54,75.52,75.54,11569.0,66.3533,66.3621,66.3445,66.3621,11569.0
2021-06-24 12:15:00,75.54,75.57,75.52,75.56,15621.0,66.3621,66.3884,66.3445,66.3796,15621.0
2021-06-24 12:20:00,75.56,75.58,75.55,75.58,14160.0,66.3796,66.3972,66.3708,66.3972,14160.0
2021-06-24 12:25:00,75.58,75.58,75.57,75.58,30841.0,66.3972,66.3972,66.3884,66.3972,30841.0
2021-06-24 12:30:00,75.57,75.58,75.56,75.57,33990.0,66.3884,66.3972,66.3796,66.3884,33990.0
2021-06-24 12:35:00,75.57,75.6,75.57,75.59,55738.0,66.3884,66.4148,66.3884,66.406,55738.0
2021-06-24 12:40:00,75.6,75.61,75.59,75.61,49269.0,66.4148,66.4235,66.406,66.4235,49269.0
2021-06-24 12:45:00,75.61,75.62,75.6,75.61,43529.0,66.4235,66.4323,66.4148,66.4235,43529.0
2021-06-24 12:50:00,75.6,75.63,75.6,75.63,51332.0,66.4148,66.4411,66.4148,66.4411,51332.0
2021-06-24 12:55:00,75.63,75.63,75.61,75.62,18334.0,66.4411,66.4411,66.4235,66.4323,18334.0
2021-06-24 13:00:00,75.62,75.65,75.61,75.64,31580.0,66.4323,66.4587,66.4235,66.4499,31580.0
2021-06-24 13:05:00,75.65,75.66,75.64,75.66,11435.0,66.4587,66.4675,66.4499,66.4675,11435.0
2021-06-24 13:10:00,75.66,75.68,75.64,75.67,45913.0,66.4675,66.485,66.4499,66.4763,45913.0
2021-06-24 13:15:00,75.68,75.68,75.63,75.64,40581.0,66.485,66.485,66.4411,66.4499,40581.0
2021-06-24 13:20:00,75.63,75.65,75.62,75.65,124589.0,66.4411,66.4587,66.4323,66.4587,124589.0
2021-06-24 13:25:00,75.65,75.66,75.63,75.64,32134.0,66.4587,66.4675,66.4411,66.4499,32134.0
2021-06-24 13:30:00,75.65,75.65,75.63,75.65,31111.0,66.4587,66.4587,66.4411,66.4587,31111.0
2021-06-24 13:35:00,75.65,75.65,75.62,75.63,40561.0,66.4587,66.4587,66.4323,66.4411,40561.0
2021-06-24 13:40:00,75.63,75.64,75.62,75.64,46148.0,66.4411,66.4499,66.4323,66.4499,46148.0
2021-06-24 13:45:00,75.63,75.64,75.62,75.63,54043.0,66.4411,66.4499,66.4323,66.4411,54043.0
2021-06-24 13:50:00,75.63,75.64,75.61,75.64,31399.0,66.4411,66.4499,66.4235,66.4499,31399.0
2021-06-24 13:55:00,75.63,75.65,75.63,75.64,48802.0,66.4411,66.4587,66.4411,66.4499,48802.0
2021-06-24 14:00:00,75.64,75.68,75.63,75.66,76466.0,66.4499,66.485,66.4411,66.4675,76466.0
2021-06-24 14:05:00,75.68,75.69,75.67,75.68,79136.0,66.485,66.4938,66.4763,66.485,79136.0
2021-06-24 14:10:00,75.67,75.68,75.66,75.67,22090.0,66.4763,66.485,66.4675,66.4763,22090.0
2021-06-24 14:15:00,75.67,75.68,75.66,75.66,43762.0,66.4763,66.485,66.4675,66.4675,43762.0
2021-06-24 14:20:00,75.67,75.68,75.66,75.67,107796.0,66.4763,66.485,66.4675,66.4763,107796.0
2021-06-24 14:25:00,75.67,75.7,75.67,75.69,53403.0,66.4763,66.5026,66.4763,66.4938,53403.0
2021-06-24 14:30:00,75.69,75.69,75.67,75.69,39075.0,66.4938,66.4938,66.4763,66.4938,39075.0
2021-06-24 14:35:00,75.69,75.69,75.67,75.69,14621.0,66.4938,66.4938,66.4763,66.4938,14621.0
2021-06-24 14:40:00,75.68,75.69,75.67,75.69,43249.0,66.485,66.4938,66.4763,66.4938,43249.0
2021-06-24 14:45:00,75.69,75.69,75.66,75.67,52317.0,66.4938,66.4938,66.4675,66.4763,52317.0
2021-06-24 14:50:00,75.67,75.68,75.66,75.67,68591.0,66.4763,66.485,66.4675,66.4763,68591.0
2021-06-24 14:55:00,75.67,75.68,75.67,75.67,15329.0,66.4763,66.485,66.4763,66.4763,15329.0
2021-06-24 15:00:00,75.67,75.68,75.64,75.65,45046.0,66.4763,66.485,66.4499,66.4587,45046.0
2021-06-24 15:05:00,75.65,75.67,75.64,75.66,44639.0,66.4587,66.4763,66.4499,66.4675,44639.0
2021-06-24 15:10:00,75.66,75.68,75.65,75.68,34185.0,66.4675,66.485,66.4587,66.485,34185.0
2021-06-24 15:15:00,75.67,75.68,75.66,75.67,30158.0,66.4763,66.485,66.4675,66.4763,30158.0
2021-06-24 15:20:00,75.67,75.67,75.63,75.64,72976.0,66.4763,66.4763,66.4411,66.4499,72976.0
2021-06-24 15:25:00,75.64,75.65,75.63,75.64,74333.0,66.4499,66.4587,66.4411,66.4499,74333.0
2021-06-24 15:30:00,75.64,75.65,75.62,75.65,75710.0,66.4499,66.4587,66.4323,66.4587,75710.0
2021-06-24 15:35:00,75.64,75.66,75.64,75.65,86396.0,66.4499,66.4675,66.4499,66.4587,86396.0
2021-06-24 15:40:00,75.65,75.67,75.64,75.66,85100.0,66.4587,66.4763,66.4499,66.4675,85100.0
2021-06-24 15:45:00,75.65,75.67,75.62,75.63,115060.0,66.4587,66.4763,66.4323,66.4411,115060.0
2021-06-24 15:50:00,75.63,75.65,75.62,75.63,208132.0,66.4411,66.4587,66.4323,66.4411,208132.0
2021-06-24 15:55:00,75.63,75.7,75.6,75.69,483899.0,66.4411,66.5026,66.4148,66.4938,483899.0
2021-06-25 09:30:00,75.88,75.89,75.82,75.82,83537.0,66.6607,66.6695,66.608,66.608,83537.0
2021-06-25 09:35:00,75.82,75.83,75.81,75.82,24141.0,66.608,66.6168,66.5992,66.608,24141.0
2021-06-25 09:40:00,75.84,75.85,75.79,75.8,24370.0,66.6256,66.6344,66.5817,66.5905,24370.0
2021-06-25 09:45:00,75.8,75.85,75.8,75.85,14576.0,66.5905,66.6344,66.5905,66.6344,14576.0
2021-06-25 09:50:00,75.85,75.86,75.83,75.85,12238.0,66.6344,66.6432,66.6168,66.6344,12238.0
2021-06-25 09:55:00,75.84,75.85,75.8,75.83,55130.0,66.6256,66.6344,66.5905,66.6168,55130.0
2021-06-25 10:00:00,75.83,75.87,75.8,75.86,210229.0,66.6168,66.652,66.5905,66.6432,210229.0
2021-06-25 10:05:00,75.86,75.89,75.82,75.84,55231.0,66.6432,66.6695,66.608,66.6256,55231.0
2021-06-25 10:10:00,75.84,75.85,75.81,75.84,19618.0,66.6256,66.6344,66.5992,66.6256,19618.0
2021-06-25 10:15:00,75.83,75.89,75.81,75.88,21086.0,66.6168,66.6695,66.5992,66.6607,21086.0
2021-06-25 10:20:00,75.87,75.88,75.84,75.88,88492.0,66.652,66.6607,66.6256,66.6607,88492.0
2021-06-25 10:25:00,75.87,75.89,75.86,75.89,25138.0,66.652,66.6695,66.6432,66.6695,25138.0
2021-06-25 10:30:00,75.89,75.89,75.86,75.87,24749.0,66.6695,66.6695,66.6432,66.652,24749.0
2021-06-25 10:35:00,75.86,75.88,75.86,75.87,85128.0,66.6432,66.6607,66.6432,66.652,85128.0
2021-06-25 10:40:00,75.87,75.87,75.85,75.86,19419.0,66.652,66.652,66.6344,66.6432,19419.0
2021-06-25 10:45:00,75.86,75.87,75.84,75.86,45920.0,66.6432,66.652,66.6256,66.6432,45920.0
2021-06-25 10:50:00,75.85,75.85,75.82,75.83,28603.0,66.6344,66.6344,66.608,66.6168,28603.0
2021-06-25 10:55:00,75.83,75.85,75.8,75.81,50271.0,66.6168,66.6344,66.5905,66.5992,50271.0
2021-06-25 11:00:00,75.81,75.82,75.78,75.79,21037.0,66.5992,66.608,66.5729,66.5817,21037.0
2021-06-25 11:05:00,75.78,75.82,75.77,75.81,53283.0,66.5729,66.608,66.5641,66.5992,53283.0
2021-06-25 11:10:00,75.81,75.83,75.8,75.83,39653.0,66.5992,66.6168,66.5905,66.6168,39653.0
2021-06-25 11:15:00,75.83,75.84,75.8,75.81,27503.0,66.6168,66.6256,66.5905,66.5992,27503.0
2021-06-25 11:20:00,75.81,75.84,75.81,75.83,16220.0,66.5992,66.6256,66.5992,66.6168,16220.0
2021-06-25 11:25:00,75.83,75.86,75.83,75.84,93915.0,66.6168,66.6432,66.6168,66.6256,93915.0
2021-06-25 11:30:00,75.84,75.86,75.82,75.83,58980.0,66.6256,66.6432,66.608,66.6168,58980.0
2021-06-25 11:35:00,75.82,75.84,75.81,75.81,40189.0,66.608,66.6256,66.5992,66.5992,40189.0
2021-06-25 11:40:00,75.82,75.83,75.79,75.79,18964.0,66.608,66.6168,66.5817,66.5817,18964.0
2021-06-25 11:45:00,75.79,75.8,75.77,75.79,29940.0,66.5817,66.5905,66.5641,66.5817,29940.0
2021-06-25 11:50:00,75.79,75.8,75.78,75.78,38225.0,66.5817,66.5905,66.5729,66.5729,38225.0
2021-06-25 11:55:00,75.79,75.8,75.78,75.78,66033.0,66.5817,66.5905,66.5729,66.5729,66033.0
2021-06-25 12:00:00,75.78,75.79,75.77,75.78,27891.0,66.5729,66.5817,66.5641,66.5729,27891.0
2021-06-25 12:05:00,75.78,75.8,75.78,75.8,8443.0,66.5729,66.5905,66.5729,66.5905,8443.0
2021-06-25 12:10:00,75.79,75.8,75.78,75.8,14873.0,66.5817,66.5905,66.5729,66.5905,14873.0
2021-06-25 12:15:00,75.8,75.82,75.79,75.81,20387.0,66.5905,66.608,66.5817,66.5992,20387.0
2021-06-25 12:20:00,75.82,75.82,75.79,75.8,41912.0,66.608,66.608,66.5817,66.5905,41912.0
2021-06-25 12:25:00,75.8,75.8,75.74,75.76,16664.0,66.5905,66.5905,66.5378,66.5553,16664.0
2021-06-25 12:30:00,75.76,75.78,75.75,75.78,21500.0,66.5553,66.5729,66.5465,66.5729,21500.0
2021-06-25 12:35:00,75.78,75.78,75.76,75.78,32790.0,66.5729,66.5729,66.5553,66.5729,32790.0
2021-06-25 12:40:00,75.78,75.79,75.77,75.78,6731.0,66.5729,66.5817,66.5641,66.5729,6731.0
2021-06-25 12:45:00,75.79,75.8,75.77,75.78,17787.0,66.5817,66.5905,66.5641,66.5729,17787.0
2021-06-25 12:50:00,75.78,75.79,75.77,75.78,37114.0,66.5729,66.5817,66.5641,66.5729,37114.0
2021-06-25 12:55:00,75.79,75.79,75.78,75.78,6806.0,66.5817,66.5817,66.5729,66.5729,6806.0
2021-06-25 13:00:00,75.79,75.79,75.75,75.75,19270.0,66.5817,66.5817,66.5465,66.5465,19270.0
2021-06-25 13:05:00,75.75,75.77,75.75,75.76,12823.0,66.5465,66.5641,66.5465,66.5553,12823.0
2021-06-25 13:10:00,75.76,75.76,75.74,75.76,88328.0,66.5553,66.5553,66.5378,66.5553,88328.0
2021-06-25 13:15:00,75.75,75.77,75.75,75.76,10348.0,66.5465,66.5641,66.5465,66.5553,10348.0
2021-06-25 13:20:00,75.76,75.78,75.75,75.78,17104.0,66.5553,66.5729,66.5465,66.5729,17104.0
2021-06-25 13:25:00,75.77,75.77,75.76,75.77,24069.0,66.5641,66.5641,66.5553,66.5641,24069.0
2021-06-25 13:30:00,75.77,75.77,75.73,75.73,18611.0,66.5641,66.5641,66.529,66.529,18611.0
2021-06-25 13:35:00,75.72,75.73,75.71,75.72,15448.0,66.5202,66.529,66.5114,66.5202,15448.0
2021-06-25 13:40:00,75.72,75.74,75.71,75.74,39361.0,66.5202,66.5378,66.5114,66.5378,39361.0
2021-06-25 13:45:00,75.73,75.75,75.73,75.74,13906.0,66.529,66.5465,66.529,66.5378,13906.0
2021-06-25 13:50:00,75.75,75.76,75.74,75.75,41835.0,66.5465,66.5553,66.5378,66.5465,41835.0
2021-06-25 13:55:00,75.76,75.77,75.75,75.75,69375.0,66.5553,66.5641,66.5465,66.5465,69375.0
2021-06-25 14:00:00,75.76,75.76,75.74,75.75,72017.0,66.5553,66.5553,66.5378,66.5465,72017.0
2021-06-25 14:05:00,75.75,75.77,75.74,75.76,49318.0,66.5465,66.5641,66.5378,66.5553,49318.0
2021-06-25 14:10:00,75.76,75.77,75.75,75.76,39116.0,66.5553,66.5641,66.5465,66.5553,39116.0
2021-06-25 14:15:00,75.76,75.77,75.74,75.76,7075.0,66.5553,66.5641,66.5378,66.5553,7075.0
2021-06-25 14:20:00,75.76,75.76,75.74,75.75,16271.0,66.5553,66.5553,66.5378,66.5465,16271.0
2021-06-25 14:25:00,75.74,75.75,75.73,75.74,10311.0,66.5378,66.5465,66.529,66.5378,10311.0
2021-06-25 14:30:00,75.73,75.75,75.73,75.74,16994.0,66.529,66.5465,66.529,66.5378,16994.0
2021-06-25 14:35:00,75.75,75.75,75.74,75.75,30937.0,66.5465,66.5465,66.5378,66.5465,30937.0
2021-06-25 14:40:00,75.75,75.76,75.73,75.76,84742.0,66.5465,66.5553,66.529,66.5553,84742.0
2021-06-25 14:45:00,75.75,75.76,75.75,75.76,6744.0,66.5465,66.5553,66.5465,66.5553,6744.0
2021-06-25 14:50:00,75.76,75.78,75.76,75.77,13872.0,66.5553,66.5729,66.5553,66.5641,13872.0
2021-06-25 14:55:00,75.77,75.78,75.76,75.78,67776.0,66.5641,66.5729,66.5553,66.5729,67776.0
2021-06-25 15:00:00,75.78,75.81,75.78,75.79,67405.0,66.5729,66.5992,66.5729,66.5817,67405.0
2021-06-25 15:05:00,75.79,75.8,75.78,75.8,14622.0,66.5817,66.5905,66.5729,66.5905,14622.0
2021-06-25 15:10:00,75.8,75.81,75.79,75.8,17985.0,66.5905,66.5992,66.5817,66.5905,17985.0
2021-06-25 15:15:00,75.81,75.82,75.8,75.82,88800.0,66.5992,66.608,66.5905,66.608,88800.0
2021-06-25 15:20:00,75.81,75.82,75.8,75.81,31526.0,66.5992,66.608,66.5905,66.5992,31526.0
2021-06-25 15:25:00,75.81,75.82,75.8,75.81,22395.0,66.5992,66.608,66.5905,66.5992,22395.0
2021-06-25 15:30:00,75.81,75.81,75.8,75.8,60610.0,66.5992,66.5992,66.5905,66.5905,60610.0
2021-06-25 15:35:00,75.81,75.84,75.8,75.84,117760.0,66.5992,66.6256,66.5905,66.6256,117760.0
2021-06-25 15:40:00,75.84,75.87,75.84,75.86,143499.0,66.6256,66.652,66.6256,66.6432,143499.0
2021-06-25 15:45:00,75.86,75.87,75.85,75.86,80725.0,66.6432,66.652,66.6344,66.6432,80725.0
2021-06-25 15:50:00,75.86,75.89,75.85,75.85,157116.0,66.6432,66.6695,66.6344,66.6344,157116.0
2021-06-25 15:55:00,75.86,75.92,75.84,75.88,261055.0,66.6432,66.6959,66.6256,66.6607,261055.0
2021-06-28 09:30:00,75.61,75.67,75.59,75.61,121119.0,66.4235,66.4763,66.406,66.4235,121119.0
2021-06-28 09:35:00,75.61,75.61,75.54,75.54,64447.0,66.4235,66.4235,66.3621,66.3621,64447.0
2021-06-28 09:40:00,75.54,75.54,75.46,75.5,69948.0,66.3621,66.3621,66.2918,66.3269,69948.0
2021-06-28 09:45:00,75.51,75.51,75.46,75.46,82698.0,66.3357,66.3357,66.2918,66.2918,82698.0
2021-06-28 09:50:00,75.46,75.51,75.44,75.51,227997.0,66.2918,66.3357,66.2742,66.3357,227997.0
2021-06-28 09:55:00,75.51,75.56,75.49,75.54,87430.0,66.3357,66.3796,66.3181,66.3621,87430.0
2021-06-28 10:00:00,75.55,75.58,75.54,75.56,40999.0,66.3708,66.3972,66.3621,66.3796,40999.0
2021-06-28 10:05:00,75.56,75.57,75.52,75.55,15030.0,66.3796,66.3884,66.3445,66.3708,15030.0
2021-06-28 10:10:00,75.54,75.55,75.5,75.51,76760.0,66.3621,66.3708,66.3269,66.3357,76760.0
2021-06-28 10:15:00,75.51,75.54,75.49,75.53,77315.0,66.3357,66.3621,66.3181,66.3533,77315.0
2021-06-28 10:20:00,75.54,75.54,75.46,75.47,63373.0,66.3621,66.3621,66.2918,66.3006,63373.0
2021-06-28 10:25:00,75.47,75.5,75.46,75.47,192363.0,66.3006,66.3269,66.2918,66.3006,192363.0
2021-06-28 10:30:00,75.47,75.48,75.43,75.47,41710.0,66.3006,66.3093,66.2654,66.3006,41710.0
2021-06-28 10:35:00,75.47,75.47,75.43,75.44,94683.0,66.3006,66.3006,66.2654,66.2742,94683.0
2021-06-28 10:40:00,75.45,75.45,75.42,75.42,18298.0,66.283,66.283,66.2566,66.2566,18298.0
2021-06-28 10:45:00,75.42,75.47,75.4,75.45,31046.0,66.2566,66.3006,66.2391,66.283,31046.0
2021-06-28 10:50:00,75.46,75.5,75.45,75.47,78498.0,66.2918,66.3269,66.283,66.3006,78498.0
2021-06-28 10:55:00,75.46,75.47,75.42,75.43,85724.0,66.2918,66.3006,66.2566,66.2654,85724.0
2021-06-28 11:00:00,75.43,75.45,75.39,75.45,46664.0,66.2654,66.283,66.2303,66.283,46664.0
2021-06-28 11:05:00,75.46,75.5,75.45,75.49,70872.0,66.2918,66.3269,66.283,66.3181,70872.0
2021-06-28 11:10:00,75.48,75.49,75.46,75.47,48105.0,66.3093,66.3181,66.2918,66.3006,48105.0
2021-06-28 11:15:00,75.47,75.47,75.37,75.39,150847.0,66.3006,66.3006,66.2127,66.2303,150847.0
2021-06-28 11:20:00,75.4,75.41,75.38,75.39,54908.0,66.2391,66.2478,66.2215,66.2303,54908.0
2021-06-28 11:25:00,75.39,75.4,75.32,75.33,177720.0,66.2303,66.2391,66.1688,66.1776,177720.0
2021-06-28 11:30:00,75.33,75.34,75.3,75.34,74632.0,66.1776,66.1864,66.1512,66.1864,74632.0
2021-06-28 11:35:00,75.33,75.37,75.32,75.37,91985.0,66.1776,66.2127,66.1688,66.2127,91985.0
2021-06-28 11:40:00,75.37,75.38,75.35,75.37,65903.0,66.2127,66.2215,66.1951,66.2127,65903.0
2021-06-28 11:45:00,75.38,75.38,75.35,75.36,76970.0,66.2215,66.2215,66.1951,66.2039,76970.0
2021-06-28 11:50:00,75.37,75.4,75.36,75.39,161143.0,66.2127,66.2391,66.2039,66.2303,161143.0
2021-06-28 11:55:00,75.39,75.43,75.38,75.42,136095.0,66.2303,66.2654,66.2215,66.2566,136095.0
2021-06-28 12:00:00,75.42,75.44,75.42,75.43,14169.0,66.2566,66.2742,66.2566,66.2654,14169.0
2021-06-28 12:05:00,75.43,75.43,75.4,75.42,23568.0,66.2654,66.2654,66.2391,66.2566,23568.0
2021-06-28 12:10:00,75.41,75.43,75.39,75.4,29148.0,66.2478,66.2654,66.2303,66.2391,29148.0
2021-06-28 12:15:00,75.39,75.41,75.38,75.41,44704.0,66.2303,66.2478,66.2215,66.2478,44704.0
2021-06-28 12:20:00,75.41,75.41,75.37,75.4,28886.0,66.2478,66.2478,66.2127,66.2391,28886.0
2021-06-28 12:25:00,75.4,75.4,75.37,75.38,39085.0,66.2391,66.2391,66.2127,66.2215,39085.0
2021-06-28 12:30:00,75.38,75.39,75.35,75.37,45602.0,66.2215,66.2303,66.1951,66.2127,45602.0
2021-06-28 12:35:00,75.38,75.38,75.34,75.34,12470.0,66.2215,66.2215,66.1864,66.1864,12470.0
2021-06-28 12:40:00,75.34,75.35,75.33,75.34,47137.0,66.1864,66.1951,66.1776,66.1864,47137.0
2021-06-28 12:45:00,75.33,75.35,75.31,75.35,23718.0,66.1776,66.1951,66.16,66.1951,23718.0
2021-06-28 12:50:00,75.35,75.36,75.34,75.35,7728.0,66.1951,66.2039,66.1864,66.1951,7728.0
2021-06-28 12:55:00,75.34,75.35,75.33,75.34,19020.0,66.1864,66.1951,66.1776,66.1864,19020.0
2021-06-28 13:00:00,75.34,75.35,75.32,75.32,33947.0,66.1864,66.1951,66.1688,66.1688,33947.0
2021-06-28 13:05:00,75.32,75.34,75.32,75.33,36213.0,66.1688,66.1864,66.1688,66.1776,36213.0
2021-06-28 13:10:00,75.33,75.33,75.31,75.31,52572.0,66.1776,66.1776,66.16,66.16,52572.0
2021-06-28 13:15:00,75.31,75.35,75.3,75.34,64715.0,66.16,66.1951,66.1512,66.1864,64715.0
2021-06-28 13:20:00,75.35,75.37,75.33,75.34,43545.0,66.1951,66.2127,66.1776,66.1864,43545.0
2021-06-28 13:25:00,75.35,75.35,75.29,75.3,72166.0,66.1951,66.1951,66.1424,66.1512,72166.0
2021-06-28 13:30:00,75.31,75.33,75.3,75.33,28159.0,66.16,66.1776,66.1512,66.1776,28159.0
2021-06-28 13:35:00,75.33,75.37,75.32,75.35,39310.0,66.1776,66.2127,66.1688,66.1951,39310.0
2021-06-28 13:40:00,75.34,75.37,75.34,75.37,81938.0,66.1864,66.2127,66.1864,66.2127,81938.0
2021-06-28 13:45:00,75.37,75.41,75.36,75.41,45782.0,66.2127,66.2478,66.2039,66.2478,45782.0
2021-06-28 13:50:00,75.41,75.42,75.4,75.41,76928.0,66.2478,66.2566,66.2391,66.2478,76928.0
2021-06-28 13:55:00,75.41,75.42,75.39,75.41,44606.0,66.2478,66.2566,66.2303,66.2478,44606.0
2021-06-28 14:00:00,75.41,75.42,75.39,75.4,91634.0,66.2478,66.2566,66.2303,66.2391,91634.0
2021-06-28 14:05:00,75.41,75.43,75.39,75.41,188186.0,66.2478,66.2654,66.2303,66.2478,188186.0
2021-06-28 14:10:00,75.41,75.41,75.4,75.41,33167.0,66.2478,66.2478,66.2391,66.2478,33167.0
2021-06-28 14:15:00,75.4,75.43,75.4,75.42,52947.0,66.2391,66.2654,66.2391,66.2566,52947.0
2021-06-28 14:20:00,75.42,75.44,75.42,75.44,110136.0,66.2566,66.2742,66.2566,66.2742,110136.0
2021-06-28 14:25:00,75.43,75.44,75.42,75.42,307634.0,66.2654,66.2742,66.2566,66.2566,307634.0
2021-06-28 14:30:00,75.43,75.45,75.43,75.44,29069.0,66.2654,66.283,66.2654,66.2742,29069.0
2021-06-28 14:35:00,75.44,75.45,75.42,75.44,59563.0,66.2742,66.283,66.2566,66.2742,59563.0
2021-06-28 14:40:00,75.45,75.46,75.44,75.45,63368.0,66.283,66.2918,66.2742,66.283,63368.0
2021-06-28 14:45:00,75.46,75.46,75.43,75.44,77829.0,66.2918,66.2918,66.2654,66.2742,77829.0
2021-06-28 14:50:00,75.45,75.46,75.44,75.45,28835.0,66.283,66.2918,66.2742,66.283,28835.0
2021-06-28 14:55:00,75.45,75.46,75.43,75.44,30050.0,66.283,66.2918,66.2654,66.2742,30050.0
2021-06-28 15:00:00,75.45,75.45,75.43,75.44,32659.0,66.283,66.283,66.2654,66.2742,32659.0
2021-06-28 15:05:00,75.44,75.44,75.4,75.41,73056.0,66.2742,66.2742,66.2391,66.2478,73056.0
2021-06-28 15:10:00,75.4,75.41,75.36,75.37,49247.0,66.2391,66.2478,66.2039,66.2127,49247.0
2021-06-28 15:15:00,75.38,75.38,75.36,75.37,1219484.0,66.2215,66.2215,66.2039,66.2127,1219484.0
2021-06-28 15:20:00,75.37,75.4,75.36,75.37,2353217.0,66.2127,66.2391,66.2039,66.2127,2353217.0
2021-06-28 15:25:00,75.36,75.4,75.36,75.39,178319.0,66.2039,66.2391,66.2039,66.2303,178319.0
2021-06-28 15:30:00,75.39,75.4,75.38,75.4,107471.0,66.2303,66.2391,66.2215,66.2391,107471.0
2021-06-28 15:35:00,75.39,75.4,75.38,75.39,56941.0,66.2303,66.2391,66.2215,66.2303,56941.0
2021-06-28 15:40:00,75.39,75.4,75.38,75.4,106598.0,66.2303,66.2391,66.2215,66.2391,106598.0
2021-06-28 15:45:00,75.4,75.4,75.37,75.38,69537.0,66.2391,66.2391,66.2127,66.2215,69537.0
2021-06-28 15:50:00,75.38,75.42,75.37,75.41,163221.0,66.2215,66.2566,66.2127,66.2478,163221.0
2021-06-28 15:55:00,75.41,75.41,75.38,75.41,378758.0,66.2478,66.2478,66.2215,66.2478,378758.0
2021-06-29 09:30:00,75.56,75.59,75.55,75.57,122466.0,66.3796,66.406,66.3708,66.3884,122466.0
2021-06-29 09:35:00,75.58,75.58,75.54,75.54,13823.0,66.3972,66.3972,66.3621,66.3621,13823.0
2021-06-29 09:40:00,75.54,75.54,75.49,75.5,10027.0,66.3621,66.3621,66.3181,66.3269,10027.0
2021-06-29 09:45:00,75.51,75.56,75.51,75.54,51958.0,66.3357,66.3796,66.3357,66.3621,51958.0
2021-06-29 09:50:00,75.53,75.56,75.51,75.53,54926.0,66.3533,66.3796,66.3357,66.3533,54926.0
2021-06-29 09:55:00,75.53,75.54,75.49,75.5,51457.0,66.3533,66.3621,66.3181,66.3269,51457.0
2021-06-29 10:00:00,75.51,75.51,75.43,75.48,44882.0,66.3357,66.3357,66.2654,66.3093,44882.0
2021-06-29 10:05:00,75.48,75.5,75.47,75.48,23956.0,66.3093,66.3269,66.3006,66.3093,23956.0
2021-06-29 10:10:00,75.49,75.49,75.45,75.47,24150.0,66.3181,66.3181,66.283,66.3006,24150.0
2021-06-29 10:15:00,75.47,75.48,75.41,75.45,28395.0,66.3006,66.3093,66.2478,66.283,28395.0
2021-06-29 10:20:00,75.45,75.48,75.45,75.48,38516.0,66.283,66.3093,66.283,66.3093,38516.0
2021-06-29 10:25:00,75.48,75.52,75.47,75.52,68808.0,66.3093,66.3445,66.3006,66.3445,68808.0
2021-06-29 10:30:00,75.52,75.54,75.51,75.52,38359.0,66.3445,66.3621,66.3357,66.3445,38359.0
2021-06-29 10:35:00,75.52,75.55,75.5,75.52,34717.0,66.3445,66.3708,66.3269,66.3445,34717.0
2021-06-29 10:40:00,75.51,75.51,75.48,75.48,23564.0,66.3357,66.3357,66.3093,66.3093,23564.0
2021-06-29 10:45:00,75.48,75.5,75.47,75.5,52164.0,66.3093,66.3269,66.3006,66.3269,52164.0
2021-06-29 10:50:00,75.49,75.53,75.47,75.53,63759.0,66.3181,66.3533,66.3006,66.3533,63759.0
2021-06-29 10:55:00,75.55,75.56,75.5,75.51,105297.0,66.3708,66.3796,66.3269,66.3357,105297.0
2021-06-29 11:00:00,75.5,75.51,75.47,75.47,25523.0,66.3269,66.3357,66.3006,66.3006,25523.0
2021-06-29 11:05:00,75.47,75.49,75.45,75.48,35833.0,66.3006,66.3181,66.283,66.3093,35833.0
2021-06-29 11:10:00,75.47,75.49,75.46,75.48,96916.0,66.3006,66.3181,66.2918,66.3093,96916.0
2021-06-29 11:15:00,75.48,75.52,75.47,75.52,18435.0,66.3093,66.3445,66.3006,66.3445,18435.0
2021-06-29 11:20:00,75.51,75.53,75.5,75.51,54049.0,66.3357,66.3533,66.3269,66.3357,54049.0
2021-06-29 11:25:00,75.51,75.54,75.49,75.53,106385.0,66.3357,66.3621,66.3181,66.3533,106385.0
2021-06-29 11:30:00,75.53,75.54,75.48,75.5,198278.0,66.3533,66.3621,66.3093,66.3269,198278.0
2021-06-29 11:35:00,75.49,75.5,75.46,75.47,37080.0,66.3181,66.3269,66.2918,66.3006,37080.0
2021-06-29 11:40:00,75.48,75.48,75.45,75.47,50301.0,66.3093,66.3093,66.283,66.3006,50301.0
2021-06-29 11:45:00,75.47,75.49,75.46,75.47,19355.0,66.3006,66.3181,66.2918,66.3006,19355.0
2021-06-29 11:50:00,75.47,75.48,75.46,75.47,47254.0,66.3006,66.3093,66.2918,66.3006,47254.0
2021-06-29 11:55:00,75.46,75.49,75.46,75.49,13194.0,66.2918,66.3181,66.2918,66.3181,13194.0
2021-06-29 12:00:00,75.48,75.48,75.45,75.47,36678.0,66.3093,66.3093,66.283,66.3006,36678.0
2021-06-29 12:05:00,75.48,75.49,75.46,75.47,35065.0,66.3093,66.3181,66.2918,66.3006,35065.0
2021-06-29 12:10:00,75.47,75.48,75.46,75.48,9256.0,66.3006,66.3093,66.2918,66.3093,9256.0
2021-06-29 12:15:00,75.47,75.48,75.45,75.47,35348.0,66.3006,66.3093,66.283,66.3006,35348.0
2021-06-29 12:20:00,75.46,75.47,75.45,75.47,78049.0,66.2918,66.3006,66.283,66.3006,78049.0
2021-06-29 12:25:00,75.47,75.47,75.45,75.45,7111.0,66.3006,66.3006,66.283,66.283,7111.0
2021-06-29 12:30:00,75.46,75.46,75.42,75.42,15889.0,66.2918,66.2918,66.2566,66.2566,15889.0
2021-06-29 12:35:00,75.42,75.43,75.42,75.42,17507.0,66.2566,66.2654,66.2566,66.2566,17507.0
2021-06-29 12:40:00,75.43,75.45,75.43,75.44,22425.0,66.2654,66.283,66.2654,66.2742,22425.0
2021-06-29 12:45:00,75.44,75.45,75.43,75.45,29051.0,66.2742,66.283,66.2654,66.283,29051.0
2021-06-29 12:50:00,75.45,75.46,75.44,75.45,6745.0,66.283,66.2918,66.2742,66.283,6745.0
2021-06-29 12:55:00,75.45,75.45,75.43,75.45,7230.0,66.283,66.283,66.2654,66.283,7230.0
2021-06-29 13:00:00,75.45,75.45,75.43,75.44,8862.0,66.283,66.283,66.2654,66.2742,8862.0
2021-06-29 13:05:00,75.43,75.45,75.43,75.45,14400.0,66.2654,66.283,66.2654,66.283,14400.0
2021-06-29 13:10:00,75.45,75.45,75.44,75.45,4356.0,66.283,66.283,66.2742,66.283,4356.0
2021-06-29 13:15:00,75.45,75.45,75.43,75.44,24213.0,66.283,66.283,66.2654,66.2742,24213.0
2021-06-29 13:20:00,75.43,75.44,75.42,75.42,28570.0,66.2654,66.2742,66.2566,66.2566,28570.0
2021-06-29 13:25:00,75.42,75.43,75.41,75.42,165140.0,66.2566,66.2654,66.2478,66.2566,165140.0
2021-06-29 13:30:00,75.42,75.43,75.41,75.41,5948.0,66.2566,66.2654,66.2478,66.2478,5948.0
2021-06-29 13:35:00,75.41,75.42,75.39,75.39,12230.0,66.2478,66.2566,66.2303,66.2303,12230.0
2021-06-29 13:40:00,75.4,75.4,75.38,75.39,15030.0,66.2391,66.2391,66.2215,66.2303,15030.0
2021-06-29 13:45:00,75.39,75.4,75.39,75.4,14086.0,66.2303,66.2391,66.2303,66.2391,14086.0
2021-06-29 13:50:00,75.4,75.4,75.37,75.39,40825.0,66.2391,66.2391,66.2127,66.2303,40825.0
2021-06-29 13:55:00,75.39,75.41,75.38,75.41,14824.0,66.2303,66.2478,66.2215,66.2478,14824.0
2021-06-29 14:00:00,75.41,75.41,75.38,75.39,12960.0,66.2478,66.2478,66.2215,66.2303,12960.0
2021-06-29 14:05:00,75.4,75.42,75.39,75.42,8459.0,66.2391,66.2566,66.2303,66.2566,8459.0
2021-06-29 14:10:00,75.42,75.42,75.4,75.41,22631.0,66.2566,66.2566,66.2391,66.2478,22631.0
2021-06-29 14:15:00,75.42,75.43,75.41,75.43,12032.0,66.2566,66.2654,66.2478,66.2654,12032.0
2021-06-29 14:20:00,75.42,75.43,75.41,75.42,108826.0,66.2566,66.2654,66.2478,66.2566,108826.0
2021-06-29 14:25:00,75.42,75.42,75.41,75.41,29364.0,66.2566,66.2566,66.2478,66.2478,29364.0
2021-06-29 14:30:00,75.42,75.43,75.39,75.41,19198.0,66.2566,66.2654,66.2303,66.2478,19198.0
2021-06-29 14:35:00,75.4,75.4,75.37,75.38,21468.0,66.2391,66.2391,66.2127,66.2215,21468.0
2021-06-29 14:40:00,75.38,75.38,75.36,75.38,17496.0,66.2215,66.2215,66.2039,66.2215,17496.0
2021-06-29 14:45:00,75.37,75.37,75.35,75.37,23892.0,66.2127,66.2127,66.1951,66.2127,23892.0
2021-06-29 14:50:00,75.36,75.38,75.36,75.37,29346.0,66.2039,66.2215,66.2039,66.2127,29346.0
2021-06-29 14:55:00,75.37,75.39,75.37,75.38,40309.0,66.2127,66.2303,66.2127,66.2215,40309.0
2021-06-29 15:00:00,75.39,75.39,75.35,75.36,19643.0,66.2303,66.2303,66.1951,66.2039,19643.0
2021-06-29 15:05:00,75.35,75.36,75.34,75.36,21157.0,66.1951,66.2039,66.1864,66.2039,21157.0
2021-06-29 15:10:00,75.36,75.38,75.35,75.38,19485.0,66.2039,66.2215,66.1951,66.2215,19485.0
2021-06-29 15:15:00,75.38,75.38,75.36,75.38,21522.0,66.2215,66.2215,66.2039,66.2215,21522.0
2021-06-29 15:20:00,75.38,75.39,75.37,75.39,34880.0,66.2215,66.2303,66.2127,66.2303,34880.0
2021-06-29 15:25:00,75.39,75.39,75.37,75.38,12859.0,66.2303,66.2303,66.2127,66.2215,12859.0
2021-06-29 15:30:00,75.37,75.39,75.36,75.39,128876.0,66.2127,66.2303,66.2039,66.2303,128876.0
2021-06-29 15:35:00,75.39,75.4,75.37,75.39,85277.0,66.2303,66.2391,66.2127,66.2303,85277.0
2021-06-29 15:40:00,75.39,75.4,75.38,75.39,110601.0,66.2303,66.2391,66.2215,66.2303,110601.0
2021-06-29 15:45:00,75.4,75.4,75.36,75.36,82267.0,66.2391,66.2391,66.2039,66.2039,82267.0
2021-06-29 15:50:00,75.36,75.42,75.36,75.41,103202.0,66.2039,66.2566,66.2039,66.2478,103202.0
2021-06-29 15:55:00,75.42,75.47,75.41,75.44,172096.0,66.2566,66.3006,66.2478,66.2742,172096.0
2021-06-30 09:30:00,74.79,74.86,74.75,74.84,119929.0,65.7032,65.7647,65.668,65.7471,119929.0
2021-06-30 09:35:00,74.84,74.92,74.84,74.92,64929.0,65.7471,65.8174,65.7471,65.8174,64929.0
2021-06-30 09:40:00,74.91,74.96,74.91,74.94,79477.0,65.8086,65.8525,65.8086,65.8349,79477.0
2021-06-30 09:45:00,74.95,75.03,74.93,75.02,151915.0,65.8437,65.914,65.8262,65.9052,151915.0
2021-06-30 09:50:00,75.02,75.04,74.98,74.98,53412.0,65.9052,65.9228,65.8701,65.8701,53412.0
2021-06-30 09:55:00,74.98,75.01,74.97,75.01,164281.0,65.8701,65.8964,65.8613,65.8964,164281.0
2021-06-30 10:00:00,75.02,75.04,74.96,74.96,54752.0,65.9052,65.9228,65.8525,65.8525,54752.0
2021-06-30 10:05:00,74.97,74.97,74.93,74.94,50272.0,65.8613,65.8613,65.8262,65.8349,50272.0
2021-06-30 10:10:00,74.94,74.95,74.91,74.91,46842.0,65.8349,65.8437,65.8086,65.8086,46842.0
2021-06-30 10:15:00,74.9,74.92,74.84,74.84,36709.0,65.7998,65.8174,65.7471,65.7471,36709.0
2021-06-30 10:20:00,74.84,74.87,74.83,74.85,21436.0,65.7471,65.7735,65.7383,65.7559,21436.0
2021-06-30 10:25:00,74.85,74.85,74.82,74.85,32619.0,65.7559,65.7559,65.7295,65.7559,32619.0
2021-06-30 10:30:00,74.84,74.95,74.83,74.95,64671.0,65.7471,65.8437,65.7383,65.8437,64671.0
2021-06-30 10:35:00,74.95,74.97,74.92,74.93,55360.0,65.8437,65.8613,65.8174,65.8262,55360.0
2021-06-30 10:40:00,74.93,74.94,74.84,74.85,53095.0,65.8262,65.8349,65.7471,65.7559,53095.0
2021-06-30 10:45:00,74.86,74.88,74.83,74.88,102147.0,65.7647,65.7822,65.7383,65.7822,102147.0
2021-06-30 10:50:00,74.87,74.88,74.84,74.84,92980.0,65.7735,65.7822,65.7471,65.7471,92980.0
2021-06-30 10:55:00,74.84,74.84,74.71,74.74,190573.0,65.7471,65.7471,65.6329,65.6592,190573.0
2021-06-30 11:00:00,74.75,74.76,74.7,74.71,41541.0,65.668,65.6768,65.6241,65.6329,41541.0
2021-06-30 11:05:00,74.71,74.72,74.68,74.72,222544.0,65.6329,65.6417,65.6065,65.6417,222544.0
2021-06-30 11:10:00,74.71,74.71,74.66,74.69,42586.0,65.6329,65.6329,65.589,65.6153,42586.0
2021-06-30 11:15:00,74.68,74.68,74.64,74.67,48261.0,65.6065,65.6065,65.5714,65.5978,48261.0
2021-06-30 11:20:00,74.67,74.69,74.63,74.69,136789.0,65.5978,65.6153,65.5626,65.6153,136789.0
2021-06-30 11:25:00,74.68,74.73,74.66,74.72,381736.0,65.6065,65.6505,65.589,65.6417,381736.0
2021-06-30 11:30:00,74.72,74.73,74.65,74.66,393097.0,65.6417,65.6505,65.5802,65.589,393097.0
2021-06-30 11:35:00,74.66,74.69,74.63,74.68,119073.0,65.589,65.6153,65.5626,65.6065,119073.0
2021-06-30 11:40:00,74.67,74.68,74.61,74.63,43683.0,65.5978,65.6065,65.545,65.5626,43683.0
2021-06-30 11:45:00,74.63,74.65,74.61,74.63,13197.0,65.5626,65.5802,65.545,65.5626,13197.0
2021-06-30 11:50:00,74.63,74.65,74.62,74.62,24265.0,65.5626,65.5802,65.5538,65.5538,24265.0
2021-06-30 11:55:00,74.63,74.66,74.63,74.65,33370.0,65.5626,65.589,65.5626,65.5802,33370.0
2021-06-30 12:00:00,74.64,74.65,74.6,74.61,53597.0,65.5714,65.5802,65.5363,65.545,53597.0
2021-06-30 12:05:00,74.61,74.62,74.59,74.61,28278.0,65.545,65.5538,65.5275,65.545,28278.0
2021-06-30 12:10:00,74.59,74.66,74.59,74.65,45416.0,65.5275,65.589,65.5275,65.5802,45416.0
2021-06-30 12:15:00,74.66,74.68,74.65,74.67,35608.0,65.589,65.6065,65.5802,65.5978,35608.0
2021-06-30 12:20:00,74.67,74.67,74.62,74.64,12883.0,65.5978,65.5978,65.5538,65.5714,12883.0
2021-06-30 12:25:00,74.63,74.63,74.59,74.6,29532.0,65.5626,65.5626,65.5275,65.5363,29532.0
2021-06-30 12:30:00,74.59,74.64,74.58,74.63,18010.0,65.5275,65.5714,65.5187,65.5626,18010.0
2021-06-30 12:35:00,74.64,74.65,74.63,74.64,18181.0,65.5714,65.5802,65.5626,65.5714,18181.0
2021-06-30 12:40:00,74.64,74.65,74.63,74.64,11587.0,65.5714,65.5802,65.5626,65.5714,11587.0
2021-06-30 12:45:00,74.65,74.65,74.62,74.62,4977.0,65.5802,65.5802,65.5538,65.5538,4977.0
2021-06-30 12:50:00,74.62,74.64,74.61,74.63,22978.0,65.5538,65.5714,65.545,65.5626,22978.0
2021-06-30 12:55:00,74.64,74.64,74.6,74.62,28485.0,65.5714,65.5714,65.5363,65.5538,28485.0
2021-06-30 13:00:00,74.62,74.64,74.61,74.64,11874.0,65.5538,65.5714,65.545,65.5714,11874.0
2021-06-30 13:05:00,74.63,74.65,74.63,74.65,11458.0,65.5626,65.5802,65.5626,65.5802,11458.0
2021-06-30 13:10:00,74.64,74.64,74.62,74.64,50036.0,65.5714,65.5714,65.5538,65.5714,50036.0
2021-06-30 13:15:00,74.64,74.65,74.63,74.64,52927.0,65.5714,65.5802,65.5626,65.5714,52927.0
2021-06-30 13:20:00,74.64,74.7,74.63,74.7,90538.0,65.5714,65.6241,65.5626,65.6241,90538.0
2021-06-30 13:25:00,74.69,74.69,74.67,74.67,29916.0,65.6153,65.6153,65.5978,65.5978,29916.0
2021-06-30 13:30:00,74.67,74.69,74.66,74.67,8961.0,65.5978,65.6153,65.589,65.5978,8961.0
2021-06-30 13:35:00,74.67,74.67,74.66,74.67,15030.0,65.5978,65.5978,65.589,65.5978,15030.0
2021-06-30 13:40:00,74.66,74.67,74.64,74.66,23617.0,65.589,65.5978,65.5714,65.589,23617.0
2021-06-30 13:45:00,74.65,74.65,74.63,74.64,67045.0,65.5802,65.5802,65.5626,65.5714,67045.0
2021-06-30 13:50:00,74.65,74.65,74.63,74.63,69540.0,65.5802,65.5802,65.5626,65.5626,69540.0
2021-06-30 13:55:00,74.64,74.64,74.62,74.63,106122.0,65.5714,65.5714,65.5538,65.5626,106122.0
2021-06-30 14:00:00,74.63,74.64,74.62,74.63,73534.0,65.5626,65.5714,65.5538,65.5626,73534.0
2021-06-30 14:05:00,74.62,74.63,74.59,74.59,72491.0,65.5538,65.5626,65.5275,65.5275,72491.0
2021-06-30 14:10:00,74.59,74.6,74.57,74.59,95818.0,65.5275,65.5363,65.5099,65.5275,95818.0
2021-06-30 14:15:00,74.59,74.62,74.58,74.6,80547.0,65.5275,65.5538,65.5187,65.5363,80547.0
2021-06-30 14:20:00,74.61,74.61,74.6,74.61,40518.0,65.545,65.545,65.5363,65.545,40518.0
2021-06-30 14:25:00,74.61,74.62,74.6,74.62,112234.0,65.545,65.5538,65.5363,65.5538,112234.0
2021-06-30 14:30:00,74.62,74.64,74.61,74.63,155837.0,65.5538,65.5714,65.545,65.5626,155837.0
2021-06-30 14:35:00,74.63,74.64,74.62,74.64,90631.0,65.5626,65.5714,65.5538,65.5714,90631.0
2021-06-30 14:40:00,74.64,74.64,74.63,74.64,54153.0,65.5714,65.5714,65.5626,65.5714,54153.0
2021-06-30 14:45:00,74.63,74.64,74.61,74.62,116885.0,65.5626,65.5714,65.545,65.5538,116885.0
2021-06-30 14:50:00,74.62,74.62,74.58,74.59,101915.0,65.5538,65.5538,65.5187,65.5275,101915.0
2021-06-30 14:55:00,74.59,74.61,74.58,74.58,216944.0,65.5275,65.545,65.5187,65.5187,216944.0
2021-06-30 15:00:00,74.58,74.59,74.58,74.58,50008.0,65.5187,65.5275,65.5187,65.5187,50008.0
2021-06-30 15:05:00,74.59,74.6,74.58,74.59,162768.0,65.5275,65.5363,65.5187,65.5275,162768.0
2021-06-30 15:10:00,74.59,74.61,74.58,74.61,53728.0,65.5275,65.545,65.5187,65.545,53728.0
2021-06-30 15:15:00,74.6,74.62,74.6,74.62,54245.0,65.5363,65.5538,65.5363,65.5538,54245.0
2021-06-30 15:20:00,74.62,74.67,74.61,74.66,136227.0,65.5538,65.5978,65.545,65.589,136227.0
2021-06-30 15:25:00,74.66,74.7,74.66,74.7,171165.0,65.589,65.6241,65.589,65.6241,171165.0
2021-06-30 15:30:00,74.7,74.71,74.67,74.71,222828.0,65.6241,65.6329,65.5978,65.6329,222828.0
2021-06-30 15:35:00,74.71,74.74,74.71,74.73,203660.0,65.6329,65.6592,65.6329,65.6505,203660.0
2021-06-30 15:40:00,74.73,74.76,74.72,74.75,161224.0,65.6505,65.6768,65.6417,65.668,161224.0
2021-06-30 15:45:00,74.75,74.78,74.74,74.76,163614.0,65.668,65.6944,65.6592,65.6768,163614.0
2021-06-30 15:50:00,74.76,74.82,74.73,74.79,462092.0,65.6768,65.7295,65.6505,65.7032,462092.0
2021-06-30 15:55:00,74.8,74.88,74.79,74.87,794269.0,65.712,65.7822,65.7032,65.7735,794269.0
2021-07-01 09:30:00,74.9,74.94,74.85,74.87,69403.0,65.7998,65.8349,65.7559,65.7735,69403.0
2021-07-01 09:35:00,74.87,74.88,74.83,74.86,39614.0,65.7735,65.7822,65.7383,65.7647,39614.0
2021-07-01 09:40:00,74.86,74.87,74.82,74.84,35635.0,65.7647,65.7735,65.7295,65.7471,35635.0
2021-07-01 09:45:00,74.85,74.87,74.83,74.85,61365.0,65.7559,65.7735,65.7383,65.7559,61365.0
2021-07-01 09:50:00,74.85,74.86,74.81,74.84,51475.0,65.7559,65.7647,65.7207,65.7471,51475.0
2021-07-01 09:55:00,74.84,74.95,74.83,74.93,50036.0,65.7471,65.8437,65.7383,65.8262,50036.0
2021-07-01 10:00:00,74.92,75.0,74.88,74.95,68704.0,65.8174,65.8877,65.7822,65.8437,68704.0
2021-07-01 10:05:00,74.95,75.01,74.93,75.0,50630.0,65.8437,65.8964,65.8262,65.8877,50630.0
2021-07-01 10:10:00,75.0,75.01,74.97,74.99,60021.0,65.8877,65.8964,65.8613,65.8789,60021.0
2021-07-01 10:15:00,75.0,75.03,74.96,74.98,215663.0,65.8877,65.914,65.8525,65.8701,215663.0
2021-07-01 10:20:00,74.98,74.99,74.94,74.95,122358.0,65.8701,65.8789,65.8349,65.8437,122358.0
2021-07-01 10:25:00,74.95,74.96,74.88,74.89,125363.0,65.8437,65.8525,65.7822,65.791,125363.0
2021-07-01 10:30:00,74.88,74.89,74.85,74.87,60495.0,65.7822,65.791,65.7559,65.7735,60495.0
2021-07-01 10:35:00,74.86,74.87,74.83,74.85,70116.0,65.7647,65.7735,65.7383,65.7559,70116.0
2021-07-01 10:40:00,74.85,74.94,74.84,74.94,42549.0,65.7559,65.8349,65.7471,65.8349,42549.0
2021-07-01 10:45:00,74.94,74.96,74.89,74.89,187156.0,65.8349,65.8525,65.791,65.791,187156.0
2021-07-01 10:50:00,74.89,74.97,74.89,74.92,79536.0,65.791,65.8613,65.791,65.8174,79536.0
2021-07-01 10:55:00,74.93,74.95,74.92,74.94,57297.0,65.8262,65.8437,65.8174,65.8349,57297.0
2021-07-01 11:00:00,74.94,74.95,74.9,74.92,80864.0,65.8349,65.8437,65.7998,65.8174,80864.0
2021-07-01 11:05:00,74.92,74.94,74.9,74.9,103725.0,65.8174,65.8349,65.7998,65.7998,103725.0
2021-07-01 11:10:00,74.9,74.9,74.78,74.8,124098.0,65.7998,65.7998,65.6944,65.712,124098.0
2021-07-01 11:15:00,74.8,74.82,74.74,74.75,78596.0,65.712,65.7295,65.6592,65.668,78596.0
2021-07-01 11:20:00,74.75,74.77,74.7,74.72,76952.0,65.668,65.6856,65.6241,65.6417,76952.0
2021-07-01 11:25:00,74.71,74.83,74.71,74.81,227819.0,65.6329,65.7383,65.6329,65.7207,227819.0
2021-07-01 11:30:00,74.82,74.86,74.81,74.86,139077.0,65.7295,65.7647,65.7207,65.7647,139077.0
2021-07-01 11:35:00,74.85,74.87,74.81,74.81,60188.0,65.7559,65.7735,65.7207,65.7207,60188.0
2021-07-01 11:40:00,74.81,74.82,74.77,74.8,390741.0,65.7207,65.7295,65.6856,65.712,390741.0
2021-07-01 11:45:00,74.79,74.82,74.79,74.81,67209.0,65.7032,65.7295,65.7032,65.7207,67209.0
2021-07-01 11:50:00,74.81,74.82,74.79,74.82,70230.0,65.7207,65.7295,65.7032,65.7295,70230.0
2021-07-01 11:55:00,74.81,74.82,74.8,74.81,22136.0,65.7207,65.7295,65.712,65.7207,22136.0
2021-07-01 12:00:00,74.81,74.82,74.78,74.79,59281.0,65.7207,65.7295,65.6944,65.7032,59281.0
2021-07-01 12:05:00,74.8,74.82,74.79,74.81,22574.0,65.712,65.7295,65.7032,65.7207,22574.0
2021-07-01 12:10:00,74.81,74.82,74.79,74.79,121248.0,65.7207,65.7295,65.7032,65.7032,121248.0
2021-07-01 12:15:00,74.79,74.82,74.79,74.79,53316.0,65.7032,65.7295,65.7032,65.7032,53316.0
2021-07-01 12:20:00,74.79,74.79,74.76,74.76,99434.0,65.7032,65.7032,65.6768,65.6768,99434.0
2021-07-01 12:25:00,74.76,74.79,74.75,74.79,40224.0,65.6768,65.7032,65.668,65.7032,40224.0
2021-07-01 12:30:00,74.79,74.81,74.78,74.8,21474.0,65.7032,65.7207,65.6944,65.712,21474.0
2021-07-01 12:35:00,74.81,74.81,74.78,74.78,9118.0,65.7207,65.7207,65.6944,65.6944,9118.0
2021-07-01 12:40:00,74.78,74.79,74.77,74.78,48466.0,65.6944,65.7032,65.6856,65.6944,48466.0
2021-07-01 12:45:00,74.78,74.79,74.77,74.77,53412.0,65.6944,65.7032,65.6856,65.6856,53412.0
2021-07-01 12:50:00,74.77,74.83,74.77,74.83,511094.0,65.6856,65.7383,65.6856,65.7383,511094.0
2021-07-01 12:55:00,74.83,74.83,74.81,74.83,196056.0,65.7383,65.7383,65.7207,65.7383,196056.0
2021-07-01 13:00:00,74.83,74.84,74.8,74.84,75088.0,65.7383,65.7471,65.712,65.7471,75088.0
2021-07-01 13:05:00,74.84,74.89,74.83,74.89,51109.0,65.7471,65.791,65.7383,65.791,51109.0
2021-07-01 13:10:00,74.88,74.88,74.85,74.87,54800.0,65.7822,65.7822,65.7559,65.7735,54800.0
2021-07-01 13:15:00,74.87,74.88,74.85,74.87,49803.0,65.7735,65.7822,65.7559,65.7735,49803.0
2021-07-01 13:20:00,74.87,74.88,74.85,74.86,42285.0,65.7735,65.7822,65.7559,65.7647,42285.0
2021-07-01 13:25:00,74.86,74.86,74.84,74.85,34746.0,65.7647,65.7647,65.7471,65.7559,34746.0
2021-07-01 13:30:00,74.84,74.87,74.84,74.87,95815.0,65.7471,65.7735,65.7471,65.7735,95815.0
2021-07-01 13:35:00,74.88,74.91,74.87,74.9,98783.0,65.7822,65.8086,65.7735,65.7998,98783.0
2021-07-01 13:40:00,74.9,74.91,74.88,74.89,25169.0,65.7998,65.8086,65.7822,65.791,25169.0
2021-07-01 13:45:00,74.89,74.9,74.86,74.87,66217.0,65.791,65.7998,65.7647,65.7735,66217.0
2021-07-01 13:50:00,74.86,74.87,74.81,74.82,43742.0,65.7647,65.7735,65.7207,65.7295,43742.0
2021-07-01 13:55:00,74.83,74.83,74.8,74.81,78906.0,65.7383,65.7383,65.712,65.7207,78906.0
2021-07-01 14:00:00,74.81,74.82,74.79,74.81,19414.0,65.7207,65.7295,65.7032,65.7207,19414.0
2021-07-01 14:05:00,74.81,74.83,74.79,74.82,40530.0,65.7207,65.7383,65.7032,65.7295,40530.0
2021-07-01 14:10:00,74.83,74.83,74.8,74.8,43672.0,65.7383,65.7383,65.712,65.712,43672.0
2021-07-01 14:15:00,74.8,74.82,74.78,74.81,21950.0,65.712,65.7295,65.6944,65.7207,21950.0
2021-07-01 14:20:00,74.81,74.85,74.81,74.84,43118.0,65.7207,65.7559,65.7207,65.7471,43118.0
2021-07-01 14:25:00,74.85,74.88,74.84,74.88,26832.0,65.7559,65.7822,65.7471,65.7822,26832.0
2021-07-01 14:30:00,74.89,74.92,74.88,74.91,47062.0,65.791,65.8174,65.7822,65.8086,47062.0
2021-07-01 14:35:00,74.92,74.93,74.89,74.92,49396.0,65.8174,65.8262,65.791,65.8174,49396.0
2021-07-01 14:40:00,74.92,74.93,74.91,74.92,21059.0,65.8174,65.8262,65.8086,65.8174,21059.0
2021-07-01 14:45:00,74.93,74.95,74.92,74.95,66911.0,65.8262,65.8437,65.8174,65.8437,66911.0
2021-07-01 14:50:00,74.95,74.96,74.92,74.93,42744.0,65.8437,65.8525,65.8174,65.8262,42744.0
2021-07-01 14:55:00,74.93,74.96,74.93,74.95,86942.0,65.8262,65.8525,65.8262,65.8437,86942.0
2021-07-01 15:00:00,74.95,74.96,74.94,74.95,65848.0,65.8437,65.8525,65.8349,65.8437,65848.0
2021-07-01 15:05:00,74.94,74.95,74.91,74.94,49642.0,65.8349,65.8437,65.8086,65.8349,49642.0
2021-07-01 15:10:00,74.94,74.95,74.93,74.95,76734.0,65.8349,65.8437,65.8262,65.8437,76734.0
2021-07-01 15:15:00,74.94,74.97,74.94,74.97,54664.0,65.8349,65.8613,65.8349,65.8613,54664.0
2021-07-01 15:20:00,74.97,74.97,74.95,74.95,47059.0,65.8613,65.8613,65.8437,65.8437,47059.0
2021-07-01 15:25:00,74.96,74.97,74.95,74.97,61332.0,65.8525,65.8613,65.8437,65.8613,61332.0
2021-07-01 15:30:00,74.97,75.0,74.97,74.99,176862.0,65.8613,65.8877,65.8613,65.8789,176862.0
2021-07-01 15:35:00,74.99,74.99,74.94,74.95,76531.0,65.8789,65.8789,65.8349,65.8437,76531.0
2021-07-01 15:40:00,74.95,74.96,74.94,74.94,93049.0,65.8437,65.8525,65.8349,65.8349,93049.0
2021-07-01 15:45:00,74.94,74.96,74.94,74.95,84215.0,65.8349,65.8525,65.8349,65.8437,84215.0
2021-07-01 15:50:00,74.95,74.97,74.9,74.91,187173.0,65.8437,65.8613,65.7998,65.8086,187173.0
2021-07-01 15:55:00,74.91,75.08,74.9,75.03,731325.0,65.8086,65.9579,65.7998,65.914,731325.0
2021-07-02 09:30:00,75.1,75.11,75.03,75.05,187839.0,65.9755,65.9843,65.914,65.9316,187839.0
2021-07-02 09:35:00,75.04,75.08,75.02,75.03,56511.0,65.9228,65.9579,65.9052,65.914,56511.0
2021-07-02 09:40:00,75.02,75.02,74.95,74.98,57855.0,65.9052,65.9052,65.8437,65.8701,57855.0
2021-07-02 09:45:00,74.99,75.03,74.97,75.0,21114.0,65.8789,65.914,65.8613,65.8877,21114.0
2021-07-02 09:50:00,75.0,75.01,74.97,75.0,31185.0,65.8877,65.8964,65.8613,65.8877,31185.0
2021-07-02 09:55:00,75.0,75.05,74.99,75.05,54097.0,65.8877,65.9316,65.8789,65.9316,54097.0
2021-07-02 10:00:00,75.05,75.06,75.0,75.01,48489.0,65.9316,65.9404,65.8877,65.8964,48489.0
2021-07-02 10:05:00,75.02,75.02,74.94,74.94,86492.0,65.9052,65.9052,65.8349,65.8349,86492.0
2021-07-02 10:10:00,74.95,74.96,74.92,74.95,359109.0,65.8437,65.8525,65.8174,65.8437,359109.0
2021-07-02 10:15:00,74.96,74.99,74.93,74.98,77011.0,65.8525,65.8789,65.8262,65.8701,77011.0
2021-07-02 10:20:00,74.99,75.02,74.96,75.02,139782.0,65.8789,65.9052,65.8525,65.9052,139782.0
2021-07-02 10:25:00,75.03,75.08,75.03,75.07,68315.0,65.914,65.9579,65.914,65.9492,68315.0
2021-07-02 10:30:00,75.06,75.07,75.02,75.03,132326.0,65.9404,65.9492,65.9052,65.914,132326.0
2021-07-02 10:35:00,75.05,75.05,74.99,75.04,47512.0,65.9316,65.9316,65.8789,65.9228,47512.0
2021-07-02 10:40:00,75.04,75.04,75.0,75.01,58563.0,65.9228,65.9228,65.8877,65.8964,58563.0
2021-07-02 10:45:00,75.01,75.01,74.99,75.01,136266.0,65.8964,65.8964,65.8789,65.8964,136266.0
2021-07-02 10:50:00,75.01,75.03,75.0,75.03,134693.0,65.8964,65.914,65.8877,65.914,134693.0
2021-07-02 10:55:00,75.03,75.06,75.03,75.06,37860.0,65.914,65.9404,65.914,65.9404,37860.0
2021-07-02 11:00:00,75.05,75.07,75.03,75.03,37878.0,65.9316,65.9492,65.914,65.914,37878.0
2021-07-02 11:05:00,75.03,75.06,75.03,75.05,60718.0,65.914,65.9404,65.914,65.9316,60718.0
2021-07-02 11:10:00,75.06,75.1,75.05,75.08,41626.0,65.9404,65.9755,65.9316,65.9579,41626.0
2021-07-02 11:15:00,75.08,75.09,75.06,75.06,29645.0,65.9579,65.9667,65.9404,65.9404,29645.0
2021-07-02 11:20:00,75.07,75.08,75.03,75.05,42485.0,65.9492,65.9579,65.914,65.9316,42485.0
2021-07-02 11:25:00,75.05,75.09,75.02,75.09,349768.0,65.9316,65.9667,65.9052,65.9667,349768.0
2021-07-02 11:30:00,75.09,75.11,75.05,75.11,86777.0,65.9667,65.9843,65.9316,65.9843,86777.0
2021-07-02 11:35:00,75.11,75.13,75.1,75.13,57189.0,65.9843,66.0019,65.9755,66.0019,57189.0
2021-07-02 11:40:00,75.13,75.13,75.1,75.13,53615.0,66.0019,66.0019,65.9755,66.0019,53615.0
2021-07-02 11:45:00,75.13,75.15,75.12,75.14,17420.0,66.0019,66.0194,65.9931,66.0106,17420.0
2021-07-02 11:50:00,75.14,75.16,75.13,75.16,48508.0,66.0106,66.0282,66.0019,66.0282,48508.0
2021-07-02 11:55:00,75.16,75.18,75.14,75.14,43184.0,66.0282,66.0458,66.0106,66.0106,43184.0
2021-07-02 12:00:00,75.14,75.16,75.12,75.15,70182.0,66.0106,66.0282,65.9931,66.0194,70182.0
2021-07-02 12:05:00,75.14,75.15,75.11,75.11,29016.0,66.0106,66.0194,65.9843,65.9843,29016.0
2021-07-02 12:10:00,75.11,75.11,75.09,75.1,49684.0,65.9843,65.9843,65.9667,65.9755,49684.0
2021-07-02 12:15:00,75.1,75.14,75.09,75.13,73856.0,65.9755,66.0106,65.9667,66.0019,73856.0
2021-07-02 12:20:00,75.13,75.13,75.11,75.12,31552.0,66.0019,66.0019,65.9843,65.9931,31552.0
2021-07-02 12:25:00,75.12,75.15,75.11,75.14,35693.0,65.9931,66.0194,65.9843,66.0106,35693.0
2021-07-02 12:30:00,75.13,75.17,75.13,75.17,6583.0,66.0019,66.037,66.0019,66.037,6583.0
2021-07-02 12:35:00,75.17,75.17,75.15,75.17,58630.0,66.037,66.037,66.0194,66.037,58630.0
2021-07-02 12:40:00,75.16,75.17,75.16,75.17,16883.0,66.0282,66.037,66.0282,66.037,16883.0
2021-07-02 12:45:00,75.17,75.18,75.16,75.17,33754.0,66.037,66.0458,66.0282,66.037,33754.0
2021-07-02 12:50:00,75.17,75.18,75.16,75.17,48802.0,66.037,66.0458,66.0282,66.037,48802.0
2021-07-02 12:55:00,75.16,75.19,75.16,75.19,46136.0,66.0282,66.0546,66.0282,66.0546,46136.0
2021-07-02 13:00:00,75.19,75.21,75.17,75.21,45004.0,66.0546,66.0721,66.037,66.0721,45004.0
2021-07-02 13:05:00,75.21,75.22,75.2,75.22,49204.0,66.0721,66.0809,66.0634,66.0809,49204.0
2021-07-02 13:10:00,75.22,75.23,75.21,75.22,36139.0,66.0809,66.0897,66.0721,66.0809,36139.0
2021-07-02 13:15:00,75.22,75.23,75.21,75.21,18081.0,66.0809,66.0897,66.0721,66.0721,18081.0
2021-07-02 13:20:00,75.22,75.23,75.21,75.22,17204.0,66.0809,66.0897,66.0721,66.0809,17204.0
2021-07-02 13:25:00,75.22,75.24,75.21,75.22,42629.0,66.0809,66.0985,66.0721,66.0809,42629.0
2021-07-02 13:30:00,75.22,75.24,75.22,75.23,39377.0,66.0809,66.0985,66.0809,66.0897,39377.0
2021-07-02 13:35:00,75.22,75.25,75.22,75.25,30743.0,66.0809,66.1073,66.0809,66.1073,30743.0
2021-07-02 13:40:00,75.25,75.26,75.24,75.26,39171.0,66.1073,66.1161,66.0985,66.1161,39171.0
2021-07-02 13:45:00,75.25,75.26,75.24,75.26,98523.0,66.1073,66.1161,66.0985,66.1161,98523.0
2021-07-02 13:50:00,75.25,75.27,75.25,75.25,26055.0,66.1073,66.1249,66.1073,66.1073,26055.0
2021-07-02 13:55:00,75.26,75.28,75.25,75.27,92961.0,66.1161,66.1336,66.1073,66.1249,92961.0
2021-07-02 14:00:00,75.27,75.3,75.26,75.3,38240.0,66.1249,66.1512,66.1161,66.1512,38240.0
2021-07-02 14:05:00,75.3,75.33,75.29,75.33,51888.0,66.1512,66.1776,66.1424,66.1776,51888.0
2021-07-02 14:10:00,75.33,75.35,75.32,75.34,35932.0,66.1776,66.1951,66.1688,66.1864,35932.0
2021-07-02 14:15:00,75.33,75.34,75.3,75.31,33489.0,66.1776,66.1864,66.1512,66.16,33489.0
2021-07-02 14:20:00,75.31,75.35,75.31,75.34,53662.0,66.16,66.1951,66.16,66.1864,53662.0
2021-07-02 14:25:00,75.34,75.34,75.32,75.34,42593.0,66.1864,66.1864,66.1688,66.1864,42593.0
2021-07-02 14:30:00,75.34,75.34,75.32,75.33,36729.0,66.1864,66.1864,66.1688,66.1776,36729.0
2021-07-02 14:35:00,75.33,75.34,75.32,75.32,21905.0,66.1776,66.1864,66.1688,66.1688,21905.0
2021-07-02 14:40:00,75.33,75.34,75.31,75.31,24724.0,66.1776,66.1864,66.16,66.16,24724.0
2021-07-02 14:45:00,75.32,75.33,75.31,75.31,94550.0,66.1688,66.1776,66.16,66.16,94550.0
2021-07-02 14:50:00,75.31,75.32,75.3,75.3,27767.0,66.16,66.1688,66.1512,66.1512,27767.0
2021-07-02 14:55:00,75.31,75.31,75.29,75.3,13079.0,66.16,66.16,66.1424,66.1512,13079.0
2021-07-02 15:00:00,75.3,75.3,75.29,75.3,16750.0,66.1512,66.1512,66.1424,66.1512,16750.0
2021-07-02 15:05:00,75.3,75.32,75.29,75.32,42500.0,66.1512,66.1688,66.1424,66.1688,42500.0
2021-07-02 15:10:00,75.31,75.32,75.3,75.31,59502.0,66.16,66.1688,66.1512,66.16,59502.0
2021-07-02 15:15:00,75.31,75.32,75.3,75.31,280059.0,66.16,66.1688,66.1512,66.16,280059.0
2021-07-02 15:20:00,75.31,75.31,75.3,75.31,40775.0,66.16,66.16,66.1512,66.16,40775.0
2021-07-02 15:25:00,75.31,75.32,75.3,75.31,91519.0,66.16,66.1688,66.1512,66.16,91519.0
2021-07-02 15:30:00,75.31,75.32,75.29,75.29,116087.0,66.16,66.1688,66.1424,66.1424,116087.0
2021-07-02 15:35:00,75.29,75.3,75.28,75.3,74185.0,66.1424,66.1512,66.1336,66.1512,74185.0
2021-07-02 15:40:00,75.3,75.3,75.27,75.28,35650.0,66.1512,66.1512,66.1249,66.1336,35650.0
2021-07-02 15:45:00,75.28,75.32,75.27,75.3,101797.0,66.1336,66.1688,66.1249,66.1512,101797.0
2021-07-02 15:50:00,75.3,75.33,75.3,75.31,186777.0,66.1512,66.1776,66.1512,66.16,186777.0
2021-07-02 15:55:00,75.31,75.38,75.3,75.38,304900.0,66.16,66.2215,66.1512,66.2215,304900.0
2021-07-06 09:30:00,75.4,75.43,75.31,75.31,77327.0,66.2391,66.2654,66.16,66.16,77327.0
2021-07-06 09:35:00,75.31,75.33,75.27,75.28,54782.0,66.16,66.1776,66.1249,66.1336,54782.0
2021-07-06 09:40:00,75.28,75.28,75.25,75.27,52178.0,66.1336,66.1336,66.1073,66.1249,52178.0
2021-07-06 09:45:00,75.27,75.34,75.27,75.32,89893.0,66.1249,66.1864,66.1249,66.1688,89893.0
2021-07-06 09:50:00,75.31,75.31,75.27,75.3,16052.0,66.16,66.16,66.1249,66.1512,16052.0
2021-07-06 09:55:00,75.3,75.3,75.23,75.26,24582.0,66.1512,66.1512,66.0897,66.1161,24582.0
2021-07-06 10:00:00,75.25,75.27,75.16,75.17,242029.0,66.1073,66.1249,66.0282,66.037,242029.0
2021-07-06 10:05:00,75.17,75.17,75.12,75.15,55904.0,66.037,66.037,65.9931,66.0194,55904.0
2021-07-06 10:10:00,75.14,75.14,75.08,75.11,32473.0,66.0106,66.0106,65.9579,65.9843,32473.0
2021-07-06 10:15:00,75.1,75.1,75.02,75.04,34417.0,65.9755,65.9755,65.9052,65.9228,34417.0
2021-07-06 10:20:00,75.04,75.04,74.92,74.93,37698.0,65.9228,65.9228,65.8174,65.8262,37698.0
2021-07-06 10:25:00,74.93,74.98,74.9,74.94,52783.0,65.8262,65.8701,65.7998,65.8349,52783.0
2021-07-06 10:30:00,74.94,74.94,74.82,74.84,82214.0,65.8349,65.8349,65.7295,65.7471,82214.0
2021-07-06 10:35:00,74.84,74.97,74.8,74.95,112833.0,65.7471,65.8613,65.712,65.8437,112833.0
2021-07-06 10:40:00,74.96,74.96,74.89,74.95,48393.0,65.8525,65.8525,65.791,65.8437,48393.0
2021-07-06 10:45:00,74.95,74.95,74.84,74.84,132365.0,65.8437,65.8437,65.7471,65.7471,132365.0
2021-07-06 10:50:00,74.82,74.83,74.74,74.77,131767.0,65.7295,65.7383,65.6592,65.6856,131767.0
2021-07-06 10:55:00,74.78,74.78,74.72,74.73,138628.0,65.6944,65.6944,65.6417,65.6505,138628.0
2021-07-06 11:00:00,74.73,74.73,74.67,74.68,171152.0,65.6505,65.6505,65.5978,65.6065,171152.0
2021-07-06 11:05:00,74.68,74.79,74.67,74.78,109279.0,65.6065,65.7032,65.5978,65.6944,109279.0
2021-07-06 11:10:00,74.77,74.78,74.74,74.75,88606.0,65.6856,65.6944,65.6592,65.668,88606.0
2021-07-06 11:15:00,74.75,74.76,74.7,74.73,147464.0,65.668,65.6768,65.6241,65.6505,147464.0
2021-07-06 11:20:00,74.72,74.78,74.67,74.7,136422.0,65.6417,65.6944,65.5978,65.6241,136422.0
2021-07-06 11:25:00,74.7,74.8,74.66,74.8,173240.0,65.6241,65.712,65.589,65.712,173240.0
2021-07-06 11:30:00,74.8,74.89,74.79,74.88,227932.0,65.712,65.791,65.7032,65.7822,227932.0
2021-07-06 11:35:00,74.88,74.9,74.87,74.89,55325.0,65.7822,65.7998,65.7735,65.791,55325.0
2021-07-06 11:40:00,74.89,74.9,74.85,74.85,183201.0,65.791,65.7998,65.7559,65.7559,183201.0
2021-07-06 11:45:00,74.84,74.85,74.79,74.84,45074.0,65.7471,65.7559,65.7032,65.7471,45074.0
2021-07-06 11:50:00,74.84,74.84,74.78,74.8,23389.0,65.7471,65.7471,65.6944,65.712,23389.0
2021-07-06 11:55:00,74.81,74.84,74.8,74.83,63044.0,65.7207,65.7471,65.712,65.7383,63044.0
2021-07-06 12:00:00,74.82,74.82,74.74,74.77,83610.0,65.7295,65.7295,65.6592,65.6856,83610.0
2021-07-06 12:05:00,74.76,74.78,74.67,74.67,66236.0,65.6768,65.6944,65.5978,65.5978,66236.0
2021-07-06 12:10:00,74.68,74.73,74.67,74.72,71799.0,65.6065,65.6505,65.5978,65.6417,71799.0
2021-07-06 12:15:00,74.71,74.72,74.66,74.68,58526.0,65.6329,65.6417,65.589,65.6065,58526.0
2021-07-06 12:20:00,74.67,74.71,74.63,74.7,61937.0,65.5978,65.6329,65.5626,65.6241,61937.0
2021-07-06 12:25:00,74.7,74.71,74.66,74.71,52066.0,65.6241,65.6329,65.589,65.6329,52066.0
2021-07-06 12:30:00,74.7,74.7,74.63,74.67,111834.0,65.6241,65.6241,65.5626,65.5978,111834.0
2021-07-06 12:35:00,74.66,74.69,74.63,74.67,37158.0,65.589,65.6153,65.5626,65.5978,37158.0
2021-07-06 12:40:00,74.67,74.67,74.63,74.65,41083.0,65.5978,65.5978,65.5626,65.5802,41083.0
2021-07-06 12:45:00,74.65,74.69,74.64,74.69,37809.0,65.5802,65.6153,65.5714,65.6153,37809.0
2021-07-06 12:50:00,74.69,74.73,74.67,74.73,26420.0,65.6153,65.6505,65.5978,65.6505,26420.0
2021-07-06 12:55:00,74.72,74.75,74.7,74.75,58619.0,65.6417,65.668,65.6241,65.668,58619.0
2021-07-06 13:00:00,74.76,74.8,74.75,74.8,40698.0,65.6768,65.712,65.668,65.712,40698.0
2021-07-06 13:05:00,74.8,74.82,74.79,74.81,27546.0,65.712,65.7295,65.7032,65.7207,27546.0
2021-07-06 13:10:00,74.81,74.82,74.76,74.79,21302.0,65.7207,65.7295,65.6768,65.7032,21302.0
2021-07-06 13:15:00,74.8,74.81,74.79,74.81,23170.0,65.712,65.7207,65.7032,65.7207,23170.0
2021-07-06 13:20:00,74.81,74.84,74.79,74.81,17705.0,65.7207,65.7471,65.7032,65.7207,17705.0
2021-07-06 13:25:00,74.8,74.83,74.79,74.83,45280.0,65.712,65.7383,65.7032,65.7383,45280.0
2021-07-06 13:30:00,74.82,74.83,74.8,74.81,24157.0,65.7295,65.7383,65.712,65.7207,24157.0
2021-07-06 13:35:00,74.82,74.83,74.8,74.82,8836.0,65.7295,65.7383,65.712,65.7295,8836.0
2021-07-06 13:40:00,74.82,74.86,74.8,74.86,42629.0,65.7295,65.7647,65.712,65.7647,42629.0
2021-07-06 13:45:00,74.85,74.87,74.84,74.87,31915.0,65.7559,65.7735,65.7471,65.7735,31915.0
2021-07-06 13:50:00,74.87,74.89,74.86,74.89,41532.0,65.7735,65.791,65.7647,65.791,41532.0
2021-07-06 13:55:00,74.88,74.89,74.87,74.89,21601.0,65.7822,65.791,65.7735,65.791,21601.0
2021-07-06 14:00:00,74.88,74.9,74.88,74.9,108935.0,65.7822,65.7998,65.7822,65.7998,108935.0
2021-07-06 14:05:00,74.9,74.92,74.89,74.9,85891.0,65.7998,65.8174,65.791,65.7998,85891.0
2021-07-06 14:10:00,74.89,74.89,74.85,74.87,30887.0,65.791,65.791,65.7559,65.7735,30887.0
2021-07-06 14:15:00,74.87,74.9,74.85,74.9,43809.0,65.7735,65.7998,65.7559,65.7998,43809.0
2021-07-06 14:20:00,74.91,74.92,74.9,74.92,42720.0,65.8086,65.8174,65.7998,65.8174,42720.0
2021-07-06 14:25:00,74.91,74.93,74.9,74.93,34975.0,65.8086,65.8262,65.7998,65.8262,34975.0
2021-07-06 14:30:00,74.93,74.99,74.93,74.98,67248.0,65.8262,65.8789,65.8262,65.8701,67248.0
2021-07-06 14:35:00,74.99,74.99,74.95,74.97,60215.0,65.8789,65.8789,65.8437,65.8613,60215.0
2021-07-06 14:40:00,74.96,74.97,74.93,74.94,27558.0,65.8525,65.8613,65.8262,65.8349,27558.0
2021-07-06 14:45:00,74.94,74.96,74.93,74.95,39409.0,65.8349,65.8525,65.8262,65.8437,39409.0
2021-07-06 14:50:00,74.95,74.96,74.9,74.91,44062.0,65.8437,65.8525,65.7998,65.8086,44062.0
2021-07-06 14:55:00,74.92,74.95,74.92,74.93,31135.0,65.8174,65.8437,65.8174,65.8262,31135.0
2021-07-06 15:00:00,74.93,74.94,74.91,74.92,20047.0,65.8262,65.8349,65.8086,65.8174,20047.0
2021-07-06 15:05:00,74.92,74.95,74.92,74.95,38552.0,65.8174,65.8437,65.8174,65.8437,38552.0
2021-07-06 15:10:00,74.95,74.98,74.94,74.96,40382.0,65.8437,65.8701,65.8349,65.8525,40382.0
2021-07-06 15:15:00,74.96,74.98,74.95,74.97,130718.0,65.8525,65.8701,65.8437,65.8613,130718.0
2021-07-06 15:20:00,74.97,74.97,74.95,74.97,23295.0,65.8613,65.8613,65.8437,65.8613,23295.0
2021-07-06 15:25:00,74.97,75.01,74.97,75.01,44401.0,65.8613,65.8964,65.8613,65.8964,44401.0
2021-07-06 15:30:00,75.01,75.02,74.95,74.96,45992.0,65.8964,65.9052,65.8437,65.8525,45992.0
2021-07-06 15:35:00,74.95,75.0,74.94,75.0,70101.0,65.8437,65.8877,65.8349,65.8877,70101.0
2021-07-06 15:40:00,75.0,75.01,74.97,74.98,88376.0,65.8877,65.8964,65.8613,65.8701,88376.0
2021-07-06 15:45:00,74.98,75.01,74.98,74.99,179605.0,65.8701,65.8964,65.8701,65.8789,179605.0
2021-07-06 15:50:00,75.0,75.02,74.94,74.95,272068.0,65.8877,65.9052,65.8349,65.8437,272068.0
2021-07-06 15:55:00,74.95,74.97,74.89,74.89,256862.0,65.8437,65.8613,65.791,65.791,256862.0
2021-07-07 09:30:00,75.22,75.31,75.16,75.3,144575.0,66.0809,66.16,66.0282,66.1512,144575.0
2021-07-07 09:35:00,75.3,75.35,75.28,75.3,53342.0,66.1512,66.1951,66.1336,66.1512,53342.0
2021-07-07 09:40:00,75.3,75.32,75.23,75.27,29158.0,66.1512,66.1688,66.0897,66.1249,29158.0
2021-07-07 09:45:00,75.28,75.32,75.28,75.28,26260.0,66.1336,66.1688,66.1336,66.1336,26260.0
2021-07-07 09:50:00,75.27,75.29,75.24,75.25,55756.0,66.1249,66.1424,66.0985,66.1073,55756.0
2021-07-07 09:55:00,75.24,75.27,75.24,75.25,79451.0,66.0985,66.1249,66.0985,66.1073,79451.0
2021-07-07 10:00:00,75.25,75.25,75.16,75.16,71525.0,66.1073,66.1073,66.0282,66.0282,71525.0
2021-07-07 10:05:00,75.16,75.21,75.13,75.14,62707.0,66.0282,66.0721,66.0019,66.0106,62707.0
2021-07-07 10:10:00,75.15,75.19,75.13,75.14,73728.0,66.0194,66.0546,66.0019,66.0106,73728.0
2021-07-07 10:15:00,75.15,75.17,75.14,75.14,32826.0,66.0194,66.037,66.0106,66.0106,32826.0
2021-07-07 10:20:00,75.13,75.13,75.09,75.1,57303.0,66.0019,66.0019,65.9667,65.9755,57303.0
2021-07-07 10:25:00,75.09,75.11,75.0,75.01,71482.0,65.9667,65.9843,65.8877,65.8964,71482.0
2021-07-07 10:30:00,75.01,75.04,74.94,74.95,193929.0,65.8964,65.9228,65.8349,65.8437,193929.0
2021-07-07 10:35:00,74.95,75.03,74.94,74.95,146649.0,65.8437,65.914,65.8349,65.8437,146649.0
2021-07-07 10:40:00,74.94,74.97,74.89,74.9,104200.0,65.8349,65.8613,65.791,65.7998,104200.0
2021-07-07 10:45:00,74.9,75.0,74.87,74.96,87957.0,65.7998,65.8877,65.7735,65.8525,87957.0
2021-07-07 10:50:00,74.96,75.0,74.94,74.99,193959.0,65.8525,65.8877,65.8349,65.8789,193959.0
2021-07-07 10:55:00,74.99,75.04,74.98,75.04,128497.0,65.8789,65.9228,65.8701,65.9228,128497.0
2021-07-07 11:00:00,75.04,75.09,75.02,75.08,78478.0,65.9228,65.9667,65.9052,65.9579,78478.0
2021-07-07 11:05:00,75.08,75.11,75.06,75.08,74321.0,65.9579,65.9843,65.9404,65.9579,74321.0
2021-07-07 11:10:00,75.08,75.12,75.07,75.11,54951.0,65.9579,65.9931,65.9492,65.9843,54951.0
2021-07-07 11:15:00,75.12,75.19,75.1,75.17,15629.0,65.9931,66.0546,65.9755,66.037,15629.0
2021-07-07 11:20:00,75.16,75.19,75.16,75.18,95614.0,66.0282,66.0546,66.0282,66.0458,95614.0
2021-07-07 11:25:00,75.18,75.2,75.14,75.18,80253.0,66.0458,66.0634,66.0106,66.0458,80253.0
2021-07-07 11:30:00,75.18,75.21,75.16,75.19,131155.0,66.0458,66.0721,66.0282,66.0546,131155.0
2021-07-07 11:35:00,75.2,75.3,75.2,75.28,69935.0,66.0634,66.1512,66.0634,66.1336,69935.0
2021-07-07 11:40:00,75.29,75.33,75.28,75.3,90196.0,66.1424,66.1776,66.1336,66.1512,90196.0
2021-07-07 11:45:00,75.3,75.32,75.29,75.31,148805.0,66.1512,66.1688,66.1424,66.16,148805.0
2021-07-07 11:50:00,75.32,75.33,75.29,75.29,38367.0,66.1688,66.1776,66.1424,66.1424,38367.0
2021-07-07 11:55:00,75.3,75.31,75.26,75.27,92608.0,66.1512,66.16,66.1161,66.1249,92608.0
2021-07-07 12:00:00,75.28,75.31,75.27,75.3,43730.0,66.1336,66.16,66.1249,66.1512,43730.0
2021-07-07 12:05:00,75.3,75.3,75.26,75.28,36373.0,66.1512,66.1512,66.1161,66.1336,36373.0
2021-07-07 12:10:00,75.28,75.32,75.28,75.31,20030.0,66.1336,66.1688,66.1336,66.16,20030.0
2021-07-07 12:15:00,75.31,75.31,75.27,75.28,51436.0,66.16,66.16,66.1249,66.1336,51436.0
2021-07-07 12:20:00,75.3,75.31,75.27,75.28,49868.0,66.1512,66.16,66.1249,66.1336,49868.0
2021-07-07 12:25:00,75.28,75.3,75.27,75.28,93473.0,66.1336,66.1512,66.1249,66.1336,93473.0
2021-07-07 12:30:00,75.28,75.3,75.26,75.3,32394.0,66.1336,66.1512,66.1161,66.1512,32394.0
2021-07-07 12:35:00,75.29,75.3,75.27,75.28,14477.0,66.1424,66.1512,66.1249,66.1336,14477.0
2021-07-07 12:40:00,75.28,75.28,75.25,75.26,54816.0,66.1336,66.1336,66.1073,66.1161,54816.0
2021-07-07 12:45:00,75.26,75.27,75.24,75.27,42234.0,66.1161,66.1249,66.0985,66.1249,42234.0
2021-07-07 12:50:00,75.28,75.29,75.25,75.26,81852.0,66.1336,66.1424,66.1073,66.1161,81852.0
2021-07-07 12:55:00,75.27,75.27,75.26,75.27,15862.0,66.1249,66.1249,66.1161,66.1249,15862.0
2021-07-07 13:00:00,75.26,75.27,75.24,75.25,49576.0,66.1161,66.1249,66.0985,66.1073,49576.0
2021-07-07 13:05:00,75.24,75.26,75.22,75.22,46773.0,66.0985,66.1161,66.0809,66.0809,46773.0
2021-07-07 13:10:00,75.22,75.23,75.2,75.22,23759.0,66.0809,66.0897,66.0634,66.0809,23759.0
2021-07-07 13:15:00,75.22,75.23,75.2,75.22,82536.0,66.0809,66.0897,66.0634,66.0809,82536.0
2021-07-07 13:20:00,75.22,75.23,75.19,75.19,81645.0,66.0809,66.0897,66.0546,66.0546,81645.0
2021-07-07 13:25:00,75.19,75.22,75.18,75.2,107809.0,66.0546,66.0809,66.0458,66.0634,107809.0
2021-07-07 13:30:00,75.19,75.22,75.18,75.2,60405.0,66.0546,66.0809,66.0458,66.0634,60405.0
2021-07-07 13:35:00,75.21,75.22,75.2,75.21,43785.0,66.0721,66.0809,66.0634,66.0721,43785.0
2021-07-07 13:40:00,75.22,75.23,75.2,75.21,24398.0,66.0809,66.0897,66.0634,66.0721,24398.0
2021-07-07 13:45:00,75.21,75.26,75.21,75.26,196289.0,66.0721,66.1161,66.0721,66.1161,196289.0
2021-07-07 13:50:00,75.25,75.25,75.23,75.25,65305.0,66.1073,66.1073,66.0897,66.1073,65305.0
2021-07-07 13:55:00,75.25,75.26,75.19,75.19,65356.0,66.1073,66.1161,66.0546,66.0546,65356.0
2021-07-07 14:00:00,75.2,75.38,75.19,75.36,265857.0,66.0634,66.2215,66.0546,66.2039,265857.0
2021-07-07 14:05:00,75.35,75.38,75.28,75.37,139768.0,66.1951,66.2215,66.1336,66.2127,139768.0
2021-07-07 14:10:00,75.38,75.38,75.31,75.31,104571.0,66.2215,66.2215,66.16,66.16,104571.0
2021-07-07 14:15:00,75.32,75.36,75.28,75.36,97587.0,66.1688,66.2039,66.1336,66.2039,97587.0
2021-07-07 14:20:00,75.37,75.37,75.28,75.31,152065.0,66.2127,66.2127,66.1336,66.16,152065.0
2021-07-07 14:25:00,75.32,75.34,75.29,75.29,37734.0,66.1688,66.1864,66.1424,66.1424,37734.0
2021-07-07 14:30:00,75.29,75.3,75.26,75.27,45545.0,66.1424,66.1512,66.1161,66.1249,45545.0
2021-07-07 14:35:00,75.26,75.27,75.23,75.23,56309.0,66.1161,66.1249,66.0897,66.0897,56309.0
2021-07-07 14:40:00,75.23,75.27,75.23,75.24,41369.0,66.0897,66.1249,66.0897,66.0985,41369.0
2021-07-07 14:45:00,75.25,75.29,75.24,75.29,42910.0,66.1073,66.1424,66.0985,66.1424,42910.0
2021-07-07 14:50:00,75.28,75.29,75.26,75.27,79025.0,66.1336,66.1424,66.1161,66.1249,79025.0
2021-07-07 14:55:00,75.27,75.32,75.27,75.3,108018.0,66.1249,66.1688,66.1249,66.1512,108018.0
2021-07-07 15:00:00,75.29,75.33,75.29,75.33,85146.0,66.1424,66.1776,66.1424,66.1776,85146.0
2021-07-07 15:05:00,75.32,75.34,75.3,75.33,59413.0,66.1688,66.1864,66.1512,66.1776,59413.0
2021-07-07 15:10:00,75.33,75.33,75.31,75.33,61615.0,66.1776,66.1776,66.16,66.1776,61615.0
2021-07-07 15:15:00,75.32,75.34,75.29,75.3,63606.0,66.1688,66.1864,66.1424,66.1512,63606.0
2021-07-07 15:20:00,75.31,75.33,75.29,75.31,102733.0,66.16,66.1776,66.1424,66.16,102733.0
2021-07-07 15:25:00,75.31,75.32,75.29,75.31,50351.0,66.16,66.1688,66.1424,66.16,50351.0
2021-07-07 15:30:00,75.31,75.35,75.3,75.35,133047.0,66.16,66.1951,66.1512,66.1951,133047.0
2021-07-07 15:35:00,75.35,75.35,75.31,75.33,84653.0,66.1951,66.1951,66.16,66.1776,84653.0
2021-07-07 15:40:00,75.34,75.35,75.31,75.33,76604.0,66.1864,66.1951,66.16,66.1776,76604.0
2021-07-07 15:45:00,75.33,75.34,75.31,75.31,61874.0,66.1776,66.1864,66.16,66.16,61874.0
2021-07-07 15:50:00,75.3,75.34,75.3,75.32,123021.0,66.1512,66.1864,66.1512,66.1688,123021.0
2021-07-07 15:55:00,75.33,75.33,75.19,75.29,464581.0,66.1776,66.1776,66.0546,66.1424,464581.0
2021-07-08 09:30:00,74.07,74.2,74.05,74.18,242197.0,65.0707,65.1849,65.0531,65.1673,242197.0
2021-07-08 09:35:00,74.18,74.18,74.04,74.11,124532.0,65.1673,65.1673,65.0443,65.1058,124532.0
2021-07-08 09:40:00,74.14,74.16,73.97,73.98,65438.0,65.1321,65.1497,64.9828,64.9916,65438.0
2021-07-08 09:45:00,73.98,73.98,73.9,73.94,59394.0,64.9916,64.9916,64.9213,64.9564,59394.0
2021-07-08 09:50:00,73.94,74.14,73.91,74.12,174324.0,64.9564,65.1321,64.9301,65.1146,174324.0
2021-07-08 09:55:00,74.13,74.14,74.01,74.13,84845.0,65.1234,65.1321,65.0179,65.1234,84845.0
2021-07-08 10:00:00,74.14,74.14,73.98,74.1,167740.0,65.1321,65.1321,64.9916,65.097,167740.0
2021-07-08 10:05:00,74.11,74.11,73.96,73.96,166151.0,65.1058,65.1058,64.974,64.974,166151.0
2021-07-08 10:10:00,73.96,74.04,73.94,73.95,131838.0,64.974,65.0443,64.9564,64.9652,131838.0
2021-07-08 10:15:00,73.95,73.97,73.85,73.9,123848.0,64.9652,64.9828,64.8774,64.9213,123848.0
2021-07-08 10:20:00,73.89,73.93,73.84,73.89,206054.0,64.9125,64.9477,64.8686,64.9125,206054.0
2021-07-08 10:25:00,73.89,74.09,73.87,74.09,265228.0,64.9125,65.0882,64.895,65.0882,265228.0
2021-07-08 10:30:00,74.1,74.12,73.95,73.97,269350.0,65.097,65.1146,64.9652,64.9828,269350.0
2021-07-08 10:35:00,73.97,74.0,73.89,73.94,290766.0,64.9828,65.0092,64.9125,64.9564,290766.0
2021-07-08 10:40:00,73.93,74.07,73.9,74.06,221990.0,64.9477,65.0707,64.9213,65.0619,221990.0
2021-07-08 10:45:00,74.06,74.06,73.91,73.93,123374.0,65.0619,65.0619,64.9301,64.9477,123374.0
2021-07-08 10:50:00,73.94,74.05,73.88,74.01,188353.0,64.9564,65.0531,64.9037,65.0179,188353.0
2021-07-08 10:55:00,74.01,74.01,73.89,73.91,84357.0,65.0179,65.0179,64.9125,64.9301,84357.0
2021-07-08 11:00:00,73.91,74.03,73.91,74.03,121777.0,64.9301,65.0355,64.9301,65.0355,121777.0
2021-07-08 11:05:00,74.04,74.15,74.04,74.14,135193.0,65.0443,65.1409,65.0443,65.1321,135193.0
2021-07-08 11:10:00,74.13,74.17,74.11,74.13,47579.0,65.1234,65.1585,65.1058,65.1234,47579.0
2021-07-08 11:15:00,74.12,74.18,74.07,74.14,114072.0,65.1146,65.1673,65.0707,65.1321,114072.0
2021-07-08 11:20:00,74.15,74.21,74.13,74.17,47669.0,65.1409,65.1936,65.1234,65.1585,47669.0
2021-07-08 11:25:00,74.16,74.21,74.12,74.18,238305.0,65.1497,65.1936,65.1146,65.1673,238305.0
2021-07-08 11:30:00,74.18,74.21,74.13,74.19,332081.0,65.1673,65.1936,65.1234,65.1761,332081.0
2021-07-08 11:35:00,74.19,74.29,74.15,74.28,110320.0,65.1761,65.2639,65.1409,65.2551,110320.0
2021-07-08 11:40:00,74.28,74.3,74.26,74.29,60468.0,65.2551,65.2727,65.2376,65.2639,60468.0
2021-07-08 11:45:00,74.29,74.34,74.29,74.32,123869.0,65.2639,65.3078,65.2639,65.2903,123869.0
2021-07-08 11:50:00,74.33,74.37,74.31,74.35,42718.0,65.2991,65.3342,65.2815,65.3166,42718.0
2021-07-08 11:55:00,74.34,74.36,74.32,74.35,27188.0,65.3078,65.3254,65.2903,65.3166,27188.0
2021-07-08 12:00:00,74.36,74.38,74.33,74.35,107931.0,65.3254,65.343,65.2991,65.3166,107931.0
2021-07-08 12:05:00,74.35,74.39,74.34,74.39,59207.0,65.3166,65.3518,65.3078,65.3518,59207.0
2021-07-08 12:10:00,74.38,74.39,74.3,74.3,40939.0,65.343,65.3518,65.2727,65.2727,40939.0
2021-07-08 12:15:00,74.3,74.33,74.29,74.33,33925.0,65.2727,65.2991,65.2639,65.2991,33925.0
2021-07-08 12:20:00,74.33,74.36,74.31,74.32,62751.0,65.2991,65.3254,65.2815,65.2903,62751.0
2021-07-08 12:25:00,74.31,74.36,74.31,74.35,47155.0,65.2815,65.3254,65.2815,65.3166,47155.0
2021-07-08 12:30:00,74.35,74.41,74.35,74.37,88934.0,65.3166,65.3693,65.3166,65.3342,88934.0
2021-07-08 12:35:00,74.38,74.38,74.35,74.36,24227.0,65.343,65.343,65.3166,65.3254,24227.0
2021-07-08 12:40:00,74.37,74.37,74.32,74.36,42514.0,65.3342,65.3342,65.2903,65.3254,42514.0
2021-07-08 12:45:00,74.36,74.38,74.34,74.38,154062.0,65.3254,65.343,65.3078,65.343,154062.0
2021-07-08 12:50:00,74.38,74.39,74.35,74.39,67468.0,65.343,65.3518,65.3166,65.3518,67468.0
2021-07-08 12:55:00,74.4,74.41,74.37,74.39,44413.0,65.3606,65.3693,65.3342,65.3518,44413.0
2021-07-08 13:00:00,74.39,74.4,74.36,74.37,139972.0,65.3518,65.3606,65.3254,65.3342,139972.0
2021-07-08 13:05:00,74.37,74.39,74.36,74.37,261249.0,65.3342,65.3518,65.3254,65.3342,261249.0
2021-07-08 13:10:00,74.37,74.38,74.28,74.28,101725.0,65.3342,65.343,65.2551,65.2551,101725.0
2021-07-08 13:15:00,74.28,74.34,74.28,74.31,80313.0,65.2551,65.3078,65.2551,65.2815,80313.0
2021-07-08 13:20:00,74.3,74.32,74.27,74.3,113564.0,65.2727,65.2903,65.2464,65.2727,113564.0
2021-07-08 13:25:00,74.3,74.35,74.3,74.35,44997.0,65.2727,65.3166,65.2727,65.3166,44997.0
2021-07-08 13:30:00,74.35,74.37,74.32,74.35,132450.0,65.3166,65.3342,65.2903,65.3166,132450.0
2021-07-08 13:35:00,74.34,74.37,74.32,74.36,48982.0,65.3078,65.3342,65.2903,65.3254,48982.0
2021-07-08 13:40:00,74.36,74.37,74.34,74.36,30805.0,65.3254,65.3342,65.3078,65.3254,30805.0
2021-07-08 13:45:00,74.36,74.36,74.31,74.31,78094.0,65.3254,65.3254,65.2815,65.2815,78094.0
2021-07-08 13:50:00,74.32,74.33,74.29,74.3,64940.0,65.2903,65.2991,65.2639,65.2727,64940.0
2021-07-08 13:55:00,74.29,74.31,74.28,74.3,114550.0,65.2639,65.2815,65.2551,65.2727,114550.0
2021-07-08 14:00:00,74.3,74.3,74.26,74.28,112052.0,65.2727,65.2727,65.2376,65.2551,112052.0
2021-07-08 14:05:00,74.28,74.29,74.24,74.25,30798.0,65.2551,65.2639,65.22,65.2288,30798.0
2021-07-08 14:10:00,74.25,74.29,74.24,74.27,40188.0,65.2288,65.2639,65.22,65.2464,40188.0
2021-07-08 14:15:00,74.28,74.29,74.19,74.2,66086.0,65.2551,65.2639,65.1761,65.1849,66086.0
2021-07-08 14:20:00,74.2,74.22,74.17,74.18,87464.0,65.1849,65.2024,65.1585,65.1673,87464.0
2021-07-08 14:25:00,74.17,74.19,74.15,74.17,54549.0,65.1585,65.1761,65.1409,65.1585,54549.0
2021-07-08 14:30:00,74.18,74.18,74.14,74.17,122965.0,65.1673,65.1673,65.1321,65.1585,122965.0
2021-07-08 14:35:00,74.17,74.18,74.15,74.15,49422.0,65.1585,65.1673,65.1409,65.1409,49422.0
2021-07-08 14:40:00,74.16,74.18,74.15,74.16,46287.0,65.1497,65.1673,65.1409,65.1497,46287.0
2021-07-08 14:45:00,74.16,74.16,74.12,74.13,64544.0,65.1497,65.1497,65.1146,65.1234,64544.0
2021-07-08 14:50:00,74.14,74.16,74.12,74.14,68783.0,65.1321,65.1497,65.1146,65.1321,68783.0
2021-07-08 14:55:00,74.13,74.21,74.13,74.17,78851.0,65.1234,65.1936,65.1234,65.1585,78851.0
2021-07-08 15:00:00,74.17,74.21,74.15,74.18,81622.0,65.1585,65.1936,65.1409,65.1673,81622.0
2021-07-08 15:05:00,74.18,74.19,74.14,74.16,60418.0,65.1673,65.1761,65.1321,65.1497,60418.0
2021-07-08 15:10:00,74.16,74.17,74.11,74.12,58438.0,65.1497,65.1585,65.1058,65.1146,58438.0
2021-07-08 15:15:00,74.12,74.13,74.08,74.12,126178.0,65.1146,65.1234,65.0794,65.1146,126178.0
2021-07-08 15:20:00,74.12,74.19,74.1,74.17,88559.0,65.1146,65.1761,65.097,65.1585,88559.0
2021-07-08 15:25:00,74.17,74.2,74.13,74.17,69786.0,65.1585,65.1849,65.1234,65.1585,69786.0
2021-07-08 15:30:00,74.18,74.23,74.17,74.21,73605.0,65.1673,65.2112,65.1585,65.1936,73605.0
2021-07-08 15:35:00,74.21,74.26,74.19,74.23,87513.0,65.1936,65.2376,65.1761,65.2112,87513.0
2021-07-08 15:40:00,74.24,74.24,74.14,74.16,281123.0,65.22,65.22,65.1321,65.1497,281123.0
2021-07-08 15:45:00,74.15,74.16,74.06,74.06,189529.0,65.1409,65.1497,65.0619,65.0619,189529.0
2021-07-08 15:50:00,74.06,74.19,74.03,74.16,228192.0,65.0619,65.1761,65.0355,65.1497,228192.0
2021-07-08 15:55:00,74.16,74.27,74.15,74.26,391828.0,65.1497,65.2464,65.1409,65.2376,391828.0
2021-07-09 09:30:00,75.03,75.06,75.0,75.01,185803.0,65.914,65.9404,65.8877,65.8964,185803.0
2021-07-09 09:35:00,75.0,75.09,74.99,75.07,62548.0,65.8877,65.9667,65.8789,65.9492,62548.0
2021-07-09 09:40:00,75.06,75.13,75.06,75.12,64407.0,65.9404,66.0019,65.9404,65.9931,64407.0
2021-07-09 09:45:00,75.13,75.13,75.06,75.09,83063.0,66.0019,66.0019,65.9404,65.9667,83063.0
2021-07-09 09:50:00,75.1,75.19,75.1,75.18,78845.0,65.9755,66.0546,65.9755,66.0458,78845.0
2021-07-09 09:55:00,75.18,75.23,75.17,75.2,81156.0,66.0458,66.0897,66.037,66.0634,81156.0
2021-07-09 10:00:00,75.21,75.27,75.21,75.26,261582.0,66.0721,66.1249,66.0721,66.1161,261582.0
2021-07-09 10:05:00,75.25,75.31,75.25,75.27,77480.0,66.1073,66.16,66.1073,66.1249,77480.0
2021-07-09 10:10:00,75.27,75.28,75.22,75.24,151559.0,66.1249,66.1336,66.0809,66.0985,151559.0
2021-07-09 10:15:00,75.24,75.3,75.24,75.28,92842.0,66.0985,66.1512,66.0985,66.1336,92842.0
2021-07-09 10:20:00,75.28,75.35,75.28,75.33,40600.0,66.1336,66.1951,66.1336,66.1776,40600.0
2021-07-09 10:25:00,75.34,75.34,75.29,75.31,48992.0,66.1864,66.1864,66.1424,66.16,48992.0
2021-07-09 10:30:00,75.31,75.34,75.29,75.31,35958.0,66.16,66.1864,66.1424,66.16,35958.0
2021-07-09 10:35:00,75.31,75.36,75.31,75.34,54981.0,66.16,66.2039,66.16,66.1864,54981.0
2021-07-09 10:40:00,75.35,75.38,75.34,75.37,177574.0,66.1951,66.2215,66.1864,66.2127,177574.0
2021-07-09 10:45:00,75.37,75.4,75.36,75.38,108768.0,66.2127,66.2391,66.2039,66.2215,108768.0
2021-07-09 10:50:00,75.39,75.42,75.38,75.41,166643.0,66.2303,66.2566,66.2215,66.2478,166643.0
2021-07-09 10:55:00,75.42,75.43,75.34,75.35,362895.0,66.2566,66.2654,66.1864,66.1951,362895.0
2021-07-09 11:00:00,75.36,75.39,75.35,75.35,57306.0,66.2039,66.2303,66.1951,66.1951,57306.0
2021-07-09 11:05:00,75.35,75.39,75.35,75.38,83677.0,66.1951,66.2303,66.1951,66.2215,83677.0
2021-07-09 11:10:00,75.39,75.39,75.36,75.37,58198.0,66.2303,66.2303,66.2039,66.2127,58198.0
2021-07-09 11:15:00,75.37,75.37,75.34,75.36,101537.0,66.2127,66.2127,66.1864,66.2039,101537.0
2021-07-09 11:20:00,75.36,75.38,75.34,75.34,35003.0,66.2039,66.2215,66.1864,66.1864,35003.0
2021-07-09 11:25:00,75.34,75.35,75.29,75.3,268083.0,66.1864,66.1951,66.1424,66.1512,268083.0
2021-07-09 11:30:00,75.31,75.42,75.3,75.41,240196.0,66.16,66.2566,66.1512,66.2478,240196.0
2021-07-09 11:35:00,75.41,75.41,75.38,75.41,47310.0,66.2478,66.2478,66.2215,66.2478,47310.0
2021-07-09 11:40:00,75.4,75.44,75.4,75.43,29965.0,66.2391,66.2742,66.2391,66.2654,29965.0
2021-07-09 11:45:00,75.43,75.45,75.4,75.42,181513.0,66.2654,66.283,66.2391,66.2566,181513.0
2021-07-09 11:50:00,75.42,75.42,75.4,75.42,227234.0,66.2566,66.2566,66.2391,66.2566,227234.0
2021-07-09 11:55:00,75.42,75.42,75.37,75.39,61605.0,66.2566,66.2566,66.2127,66.2303,61605.0
2021-07-09 12:00:00,75.4,75.41,75.39,75.41,17868.0,66.2391,66.2478,66.2303,66.2478,17868.0
2021-07-09 12:05:00,75.4,75.43,75.4,75.42,51473.0,66.2391,66.2654,66.2391,66.2566,51473.0
2021-07-09 12:10:00,75.42,75.44,75.42,75.44,76160.0,66.2566,66.2742,66.2566,66.2742,76160.0
2021-07-09 12:15:00,75.44,75.47,75.43,75.45,85512.0,66.2742,66.3006,66.2654,66.283,85512.0
2021-07-09 12:20:00,75.45,75.45,75.42,75.43,58170.0,66.283,66.283,66.2566,66.2654,58170.0
2021-07-09 12:25:00,75.43,75.44,75.42,75.43,28515.0,66.2654,66.2742,66.2566,66.2654,28515.0
2021-07-09 12:30:00,75.43,75.43,75.42,75.43,23037.0,66.2654,66.2654,66.2566,66.2654,23037.0
2021-07-09 12:35:00,75.43,75.43,75.41,75.43,51157.0,66.2654,66.2654,66.2478,66.2654,51157.0
2021-07-09 12:40:00,75.43,75.46,75.43,75.45,58136.0,66.2654,66.2918,66.2654,66.283,58136.0
2021-07-09 12:45:00,75.45,75.46,75.42,75.43,65502.0,66.283,66.2918,66.2566,66.2654,65502.0
2021-07-09 12:50:00,75.43,75.43,75.41,75.42,25681.0,66.2654,66.2654,66.2478,66.2566,25681.0
2021-07-09 12:55:00,75.42,75.43,75.42,75.43,29856.0,66.2566,66.2654,66.2566,66.2654,29856.0
2021-07-09 13:00:00,75.42,75.44,75.42,75.44,47262.0,66.2566,66.2742,66.2566,66.2742,47262.0
2021-07-09 13:05:00,75.44,75.44,75.41,75.42,27277.0,66.2742,66.2742,66.2478,66.2566,27277.0
2021-07-09 13:10:00,75.42,75.44,75.41,75.43,61397.0,66.2566,66.2742,66.2478,66.2654,61397.0
2021-07-09 13:15:00,75.43,75.44,75.42,75.43,36805.0,66.2654,66.2742,66.2566,66.2654,36805.0
2021-07-09 13:20:00,75.44,75.44,75.42,75.44,13158.0,66.2742,66.2742,66.2566,66.2742,13158.0
2021-07-09 13:25:00,75.44,75.44,75.43,75.44,10197.0,66.2742,66.2742,66.2654,66.2742,10197.0
2021-07-09 13:30:00,75.44,75.45,75.43,75.43,40599.0,66.2742,66.283,66.2654,66.2654,40599.0
2021-07-09 13:35:00,75.43,75.44,75.42,75.44,27851.0,66.2654,66.2742,66.2566,66.2742,27851.0
2021-07-09 13:40:00,75.44,75.45,75.43,75.45,35905.0,66.2742,66.283,66.2654,66.283,35905.0
2021-07-09 13:45:00,75.45,75.46,75.44,75.46,30719.0,66.283,66.2918,66.2742,66.2918,30719.0
2021-07-09 13:50:00,75.45,75.46,75.44,75.45,28339.0,66.283,66.2918,66.2742,66.283,28339.0
2021-07-09 13:55:00,75.45,75.46,75.44,75.46,39936.0,66.283,66.2918,66.2742,66.2918,39936.0
2021-07-09 14:00:00,75.46,75.47,75.45,75.46,71541.0,66.2918,66.3006,66.283,66.2918,71541.0
2021-07-09 14:05:00,75.45,75.49,75.45,75.48,97957.0,66.283,66.3181,66.283,66.3093,97957.0
2021-07-09 14:10:00,75.48,75.49,75.48,75.48,86152.0,66.3093,66.3181,66.3093,66.3093,86152.0
2021-07-09 14:15:00,75.48,75.51,75.48,75.51,44402.0,66.3093,66.3357,66.3093,66.3357,44402.0
2021-07-09 14:20:00,75.5,75.51,75.5,75.51,35932.0,66.3269,66.3357,66.3269,66.3357,35932.0
2021-07-09 14:25:00,75.51,75.52,75.5,75.52,51032.0,66.3357,66.3445,66.3269,66.3445,51032.0
2021-07-09 14:30:00,75.51,75.52,75.51,75.52,86494.0,66.3357,66.3445,66.3357,66.3445,86494.0
2021-07-09 14:35:00,75.52,75.55,75.51,75.55,111925.0,66.3445,66.3708,66.3357,66.3708,111925.0
2021-07-09 14:40:00,75.54,75.55,75.54,75.55,20240.0,66.3621,66.3708,66.3621,66.3708,20240.0
2021-07-09 14:45:00,75.55,75.55,75.54,75.55,22887.0,66.3708,66.3708,66.3621,66.3708,22887.0
2021-07-09 14:50:00,75.55,75.57,75.54,75.56,48775.0,66.3708,66.3884,66.3621,66.3796,48775.0
2021-07-09 14:55:00,75.56,75.58,75.56,75.58,102315.0,66.3796,66.3972,66.3796,66.3972,102315.0
2021-07-09 15:00:00,75.57,75.58,75.55,75.55,104667.0,66.3884,66.3972,66.3708,66.3708,104667.0
2021-07-09 15:05:00,75.56,75.57,75.55,75.56,106332.0,66.3796,66.3884,66.3708,66.3796,106332.0
2021-07-09 15:10:00,75.56,75.57,75.55,75.56,59547.0,66.3796,66.3884,66.3708,66.3796,59547.0
2021-07-09 15:15:00,75.56,75.57,75.55,75.56,63993.0,66.3796,66.3884,66.3708,66.3796,63993.0
2021-07-09 15:20:00,75.56,75.57,75.55,75.56,63089.0,66.3796,66.3884,66.3708,66.3796,63089.0
2021-07-09 15:25:00,75.55,75.56,75.55,75.56,35347.0,66.3708,66.3796,66.3708,66.3796,35347.0
2021-07-09 15:30:00,75.55,75.55,75.53,75.54,88137.0,66.3708,66.3708,66.3533,66.3621,88137.0
2021-07-09 15:35:00,75.53,75.55,75.53,75.53,115108.0,66.3533,66.3708,66.3533,66.3533,115108.0
2021-07-09 15:40:00,75.53,75.55,75.53,75.53,161488.0,66.3533,66.3708,66.3533,66.3533,161488.0
2021-07-09 15:45:00,75.53,75.55,75.53,75.53,149349.0,66.3533,66.3708,66.3533,66.3533,149349.0
2021-07-09 15:50:00,75.54,75.55,75.53,75.54,200467.0,66.3621,66.3708,66.3533,66.3621,200467.0
2021-07-09 15:55:00,75.54,75.61,75.52,75.59,506157.0,66.3621,66.4235,66.3445,66.406,506157.0
2021-07-12 09:30:00,75.61,75.61,75.51,75.57,108603.0,66.4235,66.4235,66.3357,66.3884,108603.0
2021-07-12 09:35:00,75.57,75.66,75.56,75.62,137950.0,66.3884,66.4675,66.3796,66.4323,137950.0
2021-07-12 09:40:00,75.62,75.67,75.58,75.67,307603.0,66.4323,66.4763,66.3972,66.4763,307603.0
2021-07-12 09:45:00,75.67,75.73,75.66,75.7,170321.0,66.4763,66.529,66.4675,66.5026,170321.0
2021-07-12 09:50:00,75.7,75.74,75.67,75.72,128697.0,66.5026,66.5378,66.4763,66.5202,128697.0
2021-07-12 09:55:00,75.72,75.76,75.71,75.75,96328.0,66.5202,66.5553,66.5114,66.5465,96328.0
2021-07-12 10:00:00,75.75,75.78,75.72,75.77,186590.0,66.5465,66.5729,66.5202,66.5641,186590.0
2021-07-12 10:05:00,75.77,75.82,75.75,75.79,146187.0,66.5641,66.608,66.5465,66.5817,146187.0
2021-07-12 10:10:00,75.8,75.81,75.73,75.76,137117.0,66.5905,66.5992,66.529,66.5553,137117.0
2021-07-12 10:15:00,75.75,75.81,75.75,75.79,124019.0,66.5465,66.5992,66.5465,66.5817,124019.0
2021-07-12 10:20:00,75.79,75.82,75.76,75.8,42630.0,66.5817,66.608,66.5553,66.5905,42630.0
2021-07-12 10:25:00,75.79,75.82,75.78,75.82,84856.0,66.5817,66.608,66.5729,66.608,84856.0
2021-07-12 10:30:00,75.82,75.89,75.82,75.85,91662.0,66.608,66.6695,66.608,66.6344,91662.0
2021-07-12 10:35:00,75.86,75.89,75.86,75.88,85778.0,66.6432,66.6695,66.6432,66.6607,85778.0
2021-07-12 10:40:00,75.89,75.9,75.88,75.89,37103.0,66.6695,66.6783,66.6607,66.6695,37103.0
2021-07-12 10:45:00,75.89,75.91,75.83,75.83,62351.0,66.6695,66.6871,66.6168,66.6168,62351.0
2021-07-12 10:50:00,75.83,75.86,75.82,75.83,64564.0,66.6168,66.6432,66.608,66.6168,64564.0
2021-07-12 10:55:00,75.82,75.83,75.81,75.81,50479.0,66.608,66.6168,66.5992,66.5992,50479.0
2021-07-12 11:00:00,75.82,75.82,75.79,75.81,33074.0,66.608,66.608,66.5817,66.5992,33074.0
2021-07-12 11:05:00,75.81,75.83,75.81,75.83,34105.0,66.5992,66.6168,66.5992,66.6168,34105.0
2021-07-12 11:10:00,75.82,75.84,75.81,75.83,44828.0,66.608,66.6256,66.5992,66.6168,44828.0
2021-07-12 11:15:00,75.84,75.85,75.81,75.83,37626.0,66.6256,66.6344,66.5992,66.6168,37626.0
2021-07-12 11:20:00,75.83,75.86,75.83,75.86,70376.0,66.6168,66.6432,66.6168,66.6432,70376.0
2021-07-12 11:25:00,75.85,75.89,75.84,75.87,98370.0,66.6344,66.6695,66.6256,66.652,98370.0
2021-07-12 11:30:00,75.87,75.87,75.78,75.79,86282.0,66.652,66.652,66.5729,66.5817,86282.0
2021-07-12 11:35:00,75.79,75.81,75.76,75.78,41067.0,66.5817,66.5992,66.5553,66.5729,41067.0
2021-07-12 11:40:00,75.77,75.78,75.74,75.77,148325.0,66.5641,66.5729,66.5378,66.5641,148325.0
2021-07-12 11:45:00,75.77,75.78,75.76,75.77,44279.0,66.5641,66.5729,66.5553,66.5641,44279.0
2021-07-12 11:50:00,75.77,75.78,75.76,75.77,24500.0,66.5641,66.5729,66.5553,66.5641,24500.0
2021-07-12 11:55:00,75.78,75.82,75.78,75.82,896573.0,66.5729,66.608,66.5729,66.608,896573.0
2021-07-12 12:00:00,75.82,75.86,75.82,75.86,50712.0,66.608,66.6432,66.608,66.6432,50712.0
2021-07-12 12:05:00,75.85,75.86,75.83,75.85,59321.0,66.6344,66.6432,66.6168,66.6344,59321.0
2021-07-12 12:10:00,75.85,75.86,75.83,75.85,30459.0,66.6344,66.6432,66.6168,66.6344,30459.0
2021-07-12 12:15:00,75.84,75.86,75.84,75.84,15799.0,66.6256,66.6432,66.6256,66.6256,15799.0
2021-07-12 12:20:00,75.85,75.86,75.82,75.83,42328.0,66.6344,66.6432,66.608,66.6168,42328.0
2021-07-12 12:25:00,75.82,75.83,75.81,75.83,18902.0,66.608,66.6168,66.5992,66.6168,18902.0
2021-07-12 12:30:00,75.83,75.86,75.82,75.85,43147.0,66.6168,66.6432,66.608,66.6344,43147.0
2021-07-12 12:35:00,75.85,75.85,75.83,75.83,6588.0,66.6344,66.6344,66.6168,66.6168,6588.0
2021-07-12 12:40:00,75.83,75.83,75.81,75.81,21639.0,66.6168,66.6168,66.5992,66.5992,21639.0
2021-07-12 12:45:00,75.81,75.83,75.81,75.82,4279.0,66.5992,66.6168,66.5992,66.608,4279.0
2021-07-12 12:50:00,75.82,75.83,75.81,75.82,15023.0,66.608,66.6168,66.5992,66.608,15023.0
2021-07-12 12:55:00,75.81,75.82,75.8,75.81,22758.0,66.5992,66.608,66.5905,66.5992,22758.0
2021-07-12 13:00:00,75.81,75.84,75.81,75.84,6448.0,66.5992,66.6256,66.5992,66.6256,6448.0
2021-07-12 13:05:00,75.83,75.85,75.82,75.83,21962.0,66.6168,66.6344,66.608,66.6168,21962.0
2021-07-12 13:10:00,75.83,75.83,75.81,75.82,388516.0,66.6168,66.6168,66.5992,66.608,388516.0
2021-07-12 13:15:00,75.82,75.83,75.79,75.81,22295.0,66.608,66.6168,66.5817,66.5992,22295.0
2021-07-12 13:20:00,75.82,75.83,75.81,75.83,5367.0,66.608,66.6168,66.5992,66.6168,5367.0
2021-07-12 13:25:00,75.83,75.84,75.82,75.84,13495.0,66.6168,66.6256,66.608,66.6256,13495.0
2021-07-12 13:30:00,75.84,75.84,75.82,75.83,12760.0,66.6256,66.6256,66.608,66.6168,12760.0
2021-07-12 13:35:00,75.83,75.84,75.82,75.83,18497.0,66.6168,66.6256,66.608,66.6168,18497.0
2021-07-12 13:40:00,75.84,75.84,75.81,75.82,27913.0,66.6256,66.6256,66.5992,66.608,27913.0
2021-07-12 13:45:00,75.82,75.82,75.79,75.8,35339.0,66.608,66.608,66.5817,66.5905,35339.0
2021-07-12 13:50:00,75.8,75.81,75.8,75.81,7231.0,66.5905,66.5992,66.5905,66.5992,7231.0
2021-07-12 13:55:00,75.81,75.83,75.8,75.83,21226.0,66.5992,66.6168,66.5905,66.6168,21226.0
2021-07-12 14:00:00,75.83,75.83,75.82,75.82,49320.0,66.6168,66.6168,66.608,66.608,49320.0
2021-07-12 14:05:00,75.82,75.83,75.82,75.83,78820.0,66.608,66.6168,66.608,66.6168,78820.0
2021-07-12 14:10:00,75.83,75.83,75.81,75.82,63657.0,66.6168,66.6168,66.5992,66.608,63657.0
2021-07-12 14:15:00,75.82,75.83,75.81,75.83,18581.0,66.608,66.6168,66.5992,66.6168,18581.0
2021-07-12 14:20:00,75.83,75.85,75.82,75.85,17092.0,66.6168,66.6344,66.608,66.6344,17092.0
2021-07-12 14:25:00,75.85,75.86,75.84,75.86,23754.0,66.6344,66.6432,66.6256,66.6432,23754.0
2021-07-12 14:30:00,75.86,75.87,75.85,75.87,40743.0,66.6432,66.652,66.6344,66.652,40743.0
2021-07-12 14:35:00,75.87,75.87,75.84,75.84,125964.0,66.652,66.652,66.6256,66.6256,125964.0
2021-07-12 14:40:00,75.84,75.85,75.83,75.83,39431.0,66.6256,66.6344,66.6168,66.6168,39431.0
2021-07-12 14:45:00,75.84,75.84,75.81,75.82,55619.0,66.6256,66.6256,66.5992,66.608,55619.0
2021-07-12 14:50:00,75.82,75.85,75.81,75.84,60465.0,66.608,66.6344,66.5992,66.6256,60465.0
2021-07-12 14:55:00,75.83,75.85,75.83,75.84,22053.0,66.6168,66.6344,66.6168,66.6256,22053.0
2021-07-12 15:00:00,75.84,75.85,75.83,75.83,33062.0,66.6256,66.6344,66.6168,66.6168,33062.0
2021-07-12 15:05:00,75.84,75.86,75.83,75.85,74218.0,66.6256,66.6432,66.6168,66.6344,74218.0
2021-07-12 15:10:00,75.85,75.87,75.84,75.84,54403.0,66.6344,66.652,66.6256,66.6256,54403.0
2021-07-12 15:15:00,75.84,75.86,75.83,75.86,37456.0,66.6256,66.6432,66.6168,66.6432,37456.0
2021-07-12 15:20:00,75.86,75.87,75.85,75.87,44668.0,66.6432,66.652,66.6344,66.652,44668.0
2021-07-12 15:25:00,75.87,75.89,75.87,75.89,35627.0,66.652,66.6695,66.652,66.6695,35627.0
2021-07-12 15:30:00,75.89,75.89,75.88,75.89,34252.0,66.6695,66.6695,66.6607,66.6695,34252.0
2021-07-12 15:35:00,75.89,75.9,75.87,75.88,100372.0,66.6695,66.6783,66.652,66.6607,100372.0
2021-07-12 15:40:00,75.88,75.89,75.87,75.88,59619.0,66.6607,66.6695,66.652,66.6607,59619.0
2021-07-12 15:45:00,75.88,75.88,75.85,75.87,126687.0,66.6607,66.6607,66.6344,66.652,126687.0
2021-07-12 15:50:00,75.87,75.9,75.86,75.87,86557.0,66.652,66.6783,66.6432,66.652,86557.0
2021-07-12 15:55:00,75.88,75.91,75.84,75.91,481997.0,66.6607,66.6871,66.6256,66.6871,481997.0
2021-07-13 09:30:00,75.63,75.66,75.6,75.63,71529.0,66.4411,66.4675,66.4148,66.4411,71529.0
2021-07-13 09:35:00,75.64,75.68,75.62,75.67,24419.0,66.4499,66.485,66.4323,66.4763,24419.0
2021-07-13 09:40:00,75.67,75.7,75.64,75.65,24132.0,66.4763,66.5026,66.4499,66.4587,24132.0
2021-07-13 09:45:00,75.65,75.75,75.64,75.73,161724.0,66.4587,66.5465,66.4499,66.529,161724.0
2021-07-13 09:50:00,75.73,75.77,75.71,75.75,38465.0,66.529,66.5641,66.5114,66.5465,38465.0
2021-07-13 09:55:00,75.75,75.75,75.69,75.69,34460.0,66.5465,66.5465,66.4938,66.4938,34460.0
2021-07-13 10:00:00,75.69,75.7,75.62,75.63,54346.0,66.4938,66.5026,66.4323,66.4411,54346.0
2021-07-13 10:05:00,75.64,75.66,75.6,75.64,121782.0,66.4499,66.4675,66.4148,66.4499,121782.0
2021-07-13 10:10:00,75.64,75.67,75.62,75.63,22204.0,66.4499,66.4763,66.4323,66.4411,22204.0
2021-07-13 10:15:00,75.63,75.69,75.63,75.69,43266.0,66.4411,66.4938,66.4411,66.4938,43266.0
2021-07-13 10:20:00,75.69,75.71,75.66,75.68,16490.0,66.4938,66.5114,66.4675,66.485,16490.0
2021-07-13 10:25:00,75.68,75.71,75.66,75.7,104578.0,66.485,66.5114,66.4675,66.5026,104578.0
2021-07-13 10:30:00,75.7,75.71,75.66,75.67,99759.0,66.5026,66.5114,66.4675,66.4763,99759.0
2021-07-13 10:35:00,75.67,75.68,75.64,75.67,71845.0,66.4763,66.485,66.4499,66.4763,71845.0
2021-07-13 10:40:00,75.67,75.67,75.59,75.61,50027.0,66.4763,66.4763,66.406,66.4235,50027.0
2021-07-13 10:45:00,75.6,75.62,75.58,75.59,62526.0,66.4148,66.4323,66.3972,66.406,62526.0
2021-07-13 10:50:00,75.58,75.61,75.56,75.56,230282.0,66.3972,66.4235,66.3796,66.3796,230282.0
2021-07-13 10:55:00,75.57,75.62,75.57,75.58,68905.0,66.3884,66.4323,66.3884,66.3972,68905.0
2021-07-13 11:00:00,75.58,75.61,75.57,75.58,76712.0,66.3972,66.4235,66.3884,66.3972,76712.0
2021-07-13 11:05:00,75.58,75.62,75.57,75.61,69341.0,66.3972,66.4323,66.3884,66.4235,69341.0
2021-07-13 11:10:00,75.6,75.62,75.6,75.61,79779.0,66.4148,66.4323,66.4148,66.4235,79779.0
2021-07-13 11:15:00,75.61,75.62,75.59,75.59,113859.0,66.4235,66.4323,66.406,66.406,113859.0
2021-07-13 11:20:00,75.59,75.64,75.58,75.64,132826.0,66.406,66.4499,66.3972,66.4499,132826.0
2021-07-13 11:25:00,75.64,75.66,75.63,75.64,17035.0,66.4499,66.4675,66.4411,66.4499,17035.0
2021-07-13 11:30:00,75.64,75.67,75.62,75.67,151102.0,66.4499,66.4763,66.4323,66.4763,151102.0
2021-07-13 11:35:00,75.68,75.7,75.66,75.7,119297.0,66.485,66.5026,66.4675,66.5026,119297.0
2021-07-13 11:40:00,75.7,75.7,75.67,75.67,34109.0,66.5026,66.5026,66.4763,66.4763,34109.0
2021-07-13 11:45:00,75.68,75.7,75.67,75.69,78869.0,66.485,66.5026,66.4763,66.4938,78869.0
2021-07-13 11:50:00,75.7,75.71,75.69,75.7,40198.0,66.5026,66.5114,66.4938,66.5026,40198.0
2021-07-13 11:55:00,75.7,75.71,75.68,75.69,47212.0,66.5026,66.5114,66.485,66.4938,47212.0
2021-07-13 12:00:00,75.69,75.71,75.69,75.69,100291.0,66.4938,66.5114,66.4938,66.4938,100291.0
2021-07-13 12:05:00,75.69,75.7,75.67,75.7,60054.0,66.4938,66.5026,66.4763,66.5026,60054.0
2021-07-13 12:10:00,75.69,75.7,75.69,75.7,36745.0,66.4938,66.5026,66.4938,66.5026,36745.0
2021-07-13 12:15:00,75.7,75.71,75.68,75.7,23444.0,66.5026,66.5114,66.485,66.5026,23444.0
2021-07-13 12:20:00,75.7,75.71,75.69,75.7,7516.0,66.5026,66.5114,66.4938,66.5026,7516.0
2021-07-13 12:25:00,75.7,75.71,75.69,75.7,11500.0,66.5026,66.5114,66.4938,66.5026,11500.0
2021-07-13 12:30:00,75.7,75.71,75.68,75.7,18460.0,66.5026,66.5114,66.485,66.5026,18460.0
2021-07-13 12:35:00,75.7,75.7,75.68,75.69,25696.0,66.5026,66.5026,66.485,66.4938,25696.0
2021-07-13 12:40:00,75.69,75.69,75.68,75.69,16312.0,66.4938,66.4938,66.485,66.4938,16312.0
2021-07-13 12:45:00,75.69,75.69,75.66,75.68,48418.0,66.4938,66.4938,66.4675,66.485,48418.0
2021-07-13 12:50:00,75.68,75.69,75.67,75.67,6614.0,66.485,66.4938,66.4763,66.4763,6614.0
2021-07-13 12:55:00,75.67,75.68,75.65,75.66,14792.0,66.4763,66.485,66.4587,66.4675,14792.0
2021-07-13 13:00:00,75.66,75.67,75.61,75.61,45714.0,66.4675,66.4763,66.4235,66.4235,45714.0
2021-07-13 13:05:00,75.61,75.61,75.59,75.61,48808.0,66.4235,66.4235,66.406,66.4235,48808.0
2021-07-13 13:10:00,75.6,75.61,75.52,75.54,49204.0,66.4148,66.4235,66.3445,66.3621,49204.0
2021-07-13 13:15:00,75.54,75.55,75.45,75.45,18053.0,66.3621,66.3708,66.283,66.283,18053.0
2021-07-13 13:20:00,75.46,75.55,75.45,75.53,34601.0,66.2918,66.3708,66.283,66.3533,34601.0
2021-07-13 13:25:00,75.53,75.53,75.49,75.52,17597.0,66.3533,66.3533,66.3181,66.3445,17597.0
2021-07-13 13:30:00,75.52,75.52,75.49,75.5,37719.0,66.3445,66.3445,66.3181,66.3269,37719.0
2021-07-13 13:35:00,75.5,75.5,75.45,75.48,33806.0,66.3269,66.3269,66.283,66.3093,33806.0
2021-07-13 13:40:00,75.48,75.51,75.44,75.47,179202.0,66.3093,66.3357,66.2742,66.3006,179202.0
2021-07-13 13:45:00,75.47,75.5,75.45,75.48,73569.0,66.3006,66.3269,66.283,66.3093,73569.0
2021-07-13 13:50:00,75.47,75.48,75.45,75.46,46733.0,66.3006,66.3093,66.283,66.2918,46733.0
2021-07-13 13:55:00,75.47,75.49,75.46,75.47,47667.0,66.3006,66.3181,66.2918,66.3006,47667.0
2021-07-13 14:00:00,75.47,75.47,75.37,75.39,115255.0,66.3006,66.3006,66.2127,66.2303,115255.0
2021-07-13 14:05:00,75.39,75.44,75.38,75.42,72297.0,66.2303,66.2742,66.2215,66.2566,72297.0
2021-07-13 14:10:00,75.43,75.45,75.42,75.45,131062.0,66.2654,66.283,66.2566,66.283,131062.0
2021-07-13 14:15:00,75.44,75.45,75.4,75.43,55039.0,66.2742,66.283,66.2391,66.2654,55039.0
2021-07-13 14:20:00,75.43,75.44,75.4,75.43,53871.0,66.2654,66.2742,66.2391,66.2654,53871.0
2021-07-13 14:25:00,75.44,75.48,75.44,75.47,65434.0,66.2742,66.3093,66.2742,66.3006,65434.0
2021-07-13 14:30:00,75.46,75.47,75.44,75.46,124750.0,66.2918,66.3006,66.2742,66.2918,124750.0
2021-07-13 14:35:00,75.46,75.47,75.44,75.45,102782.0,66.2918,66.3006,66.2742,66.283,102782.0
2021-07-13 14:40:00,75.45,75.46,75.39,75.4,43119.0,66.283,66.2918,66.2303,66.2391,43119.0
2021-07-13 14:45:00,75.39,75.43,75.38,75.43,54245.0,66.2303,66.2654,66.2215,66.2654,54245.0
2021-07-13 14:50:00,75.43,75.44,75.41,75.43,28449.0,66.2654,66.2742,66.2478,66.2654,28449.0
2021-07-13 14:55:00,75.44,75.46,75.42,75.45,42773.0,66.2742,66.2918,66.2566,66.283,42773.0
2021-07-13 15:00:00,75.46,75.47,75.44,75.47,54295.0,66.2918,66.3006,66.2742,66.3006,54295.0
2021-07-13 15:05:00,75.46,75.48,75.42,75.43,31766.0,66.2918,66.3093,66.2566,66.2654,31766.0
2021-07-13 15:10:00,75.44,75.44,75.4,75.42,112142.0,66.2742,66.2742,66.2391,66.2566,112142.0
2021-07-13 15:15:00,75.43,75.44,75.4,75.44,62950.0,66.2654,66.2742,66.2391,66.2742,62950.0
2021-07-13 15:20:00,75.43,75.44,75.41,75.42,37871.0,66.2654,66.2742,66.2478,66.2566,37871.0
2021-07-13 15:25:00,75.42,75.44,75.41,75.43,85165.0,66.2566,66.2742,66.2478,66.2654,85165.0
2021-07-13 15:30:00,75.42,75.45,75.4,75.45,79060.0,66.2566,66.283,66.2391,66.283,79060.0
2021-07-13 15:35:00,75.44,75.46,75.41,75.45,91409.0,66.2742,66.2918,66.2478,66.283,91409.0
2021-07-13 15:40:00,75.45,75.48,75.43,75.48,104082.0,66.283,66.3093,66.2654,66.3093,104082.0
2021-07-13 15:45:00,75.48,75.49,75.43,75.44,62688.0,66.3093,66.3181,66.2654,66.2742,62688.0
2021-07-13 15:50:00,75.44,75.45,75.38,75.41,96079.0,66.2742,66.283,66.2215,66.2478,96079.0
2021-07-13 15:55:00,75.41,75.5,75.4,75.5,553293.0,66.2478,66.3269,66.2391,66.3269,553293.0
2021-07-14 09:30:00,75.79,75.81,75.72,75.75,75634.0,66.5817,66.5992,66.5202,66.5465,75634.0
2021-07-14 09:35:00,75.77,75.79,75.75,75.75,17081.0,66.5641,66.5817,66.5465,66.5465,17081.0
2021-07-14 09:40:00,75.76,75.81,75.76,75.78,44486.0,66.5553,66.5992,66.5553,66.5729,44486.0
2021-07-14 09:45:00,75.78,75.79,75.71,75.74,30620.0,66.5729,66.5817,66.5114,66.5378,30620.0
2021-07-14 09:50:00,75.74,75.77,75.72,75.73,42847.0,66.5378,66.5641,66.5202,66.529,42847.0
2021-07-14 09:55:00,75.73,75.75,75.71,75.71,33606.0,66.529,66.5465,66.5114,66.5114,33606.0
2021-07-14 10:00:00,75.72,75.74,75.68,75.7,169561.0,66.5202,66.5378,66.485,66.5026,169561.0
2021-07-14 10:05:00,75.7,75.72,75.68,75.72,40652.0,66.5026,66.5202,66.485,66.5202,40652.0
2021-07-14 10:10:00,75.71,75.74,75.7,75.74,55947.0,66.5114,66.5378,66.5026,66.5378,55947.0
2021-07-14 10:15:00,75.74,75.78,75.74,75.78,78916.0,66.5378,66.5729,66.5378,66.5729,78916.0
2021-07-14 10:20:00,75.78,75.81,75.77,75.8,38056.0,66.5729,66.5992,66.5641,66.5905,38056.0
2021-07-14 10:25:00,75.79,75.79,75.72,75.72,69170.0,66.5817,66.5817,66.5202,66.5202,69170.0
2021-07-14 10:30:00,75.73,75.76,75.72,75.74,47343.0,66.529,66.5553,66.5202,66.5378,47343.0
2021-07-14 10:35:00,75.74,75.75,75.7,75.71,63512.0,66.5378,66.5465,66.5026,66.5114,63512.0
2021-07-14 10:40:00,75.7,75.74,75.7,75.71,85545.0,66.5026,66.5378,66.5026,66.5114,85545.0
2021-07-14 10:45:00,75.72,75.77,75.7,75.76,67597.0,66.5202,66.5641,66.5026,66.5553,67597.0
2021-07-14 10:50:00,75.76,75.78,75.75,75.77,31973.0,66.5553,66.5729,66.5465,66.5641,31973.0
2021-07-14 10:55:00,75.77,75.77,75.72,75.72,83626.0,66.5641,66.5641,66.5202,66.5202,83626.0
2021-07-14 11:00:00,75.73,75.74,75.68,75.71,46313.0,66.529,66.5378,66.485,66.5114,46313.0
2021-07-14 11:05:00,75.71,75.71,75.67,75.67,249929.0,66.5114,66.5114,66.4763,66.4763,249929.0
2021-07-14 11:10:00,75.67,75.72,75.67,75.72,84481.0,66.4763,66.5202,66.4763,66.5202,84481.0
2021-07-14 11:15:00,75.71,75.73,75.69,75.72,64665.0,66.5114,66.529,66.4938,66.5202,64665.0
2021-07-14 11:20:00,75.73,75.77,75.72,75.75,26604.0,66.529,66.5641,66.5202,66.5465,26604.0
2021-07-14 11:25:00,75.75,75.75,75.67,75.7,307160.0,66.5465,66.5465,66.4763,66.5026,307160.0
2021-07-14 11:30:00,75.7,75.71,75.67,75.68,66973.0,66.5026,66.5114,66.4763,66.485,66973.0
2021-07-14 11:35:00,75.67,75.69,75.66,75.67,37866.0,66.4763,66.4938,66.4675,66.4763,37866.0
2021-07-14 11:40:00,75.67,75.67,75.61,75.63,67830.0,66.4763,66.4763,66.4235,66.4411,67830.0
2021-07-14 11:45:00,75.63,75.64,75.59,75.59,127474.0,66.4411,66.4499,66.406,66.406,127474.0
2021-07-14 11:50:00,75.59,75.6,75.56,75.58,148901.0,66.406,66.4148,66.3796,66.3972,148901.0
2021-07-14 11:55:00,75.57,75.58,75.54,75.56,27162.0,66.3884,66.3972,66.3621,66.3796,27162.0
2021-07-14 12:00:00,75.56,75.65,75.56,75.65,39254.0,66.3796,66.4587,66.3796,66.4587,39254.0
2021-07-14 12:05:00,75.65,75.67,75.64,75.65,89098.0,66.4587,66.4763,66.4499,66.4587,89098.0
2021-07-14 12:10:00,75.65,75.65,75.63,75.63,16698.0,66.4587,66.4587,66.4411,66.4411,16698.0
2021-07-14 12:15:00,75.63,75.67,75.63,75.67,25920.0,66.4411,66.4763,66.4411,66.4763,25920.0
2021-07-14 12:20:00,75.67,75.69,75.66,75.69,29977.0,66.4763,66.4938,66.4675,66.4938,29977.0
2021-07-14 12:25:00,75.69,75.72,75.68,75.71,22539.0,66.4938,66.5202,66.485,66.5114,22539.0
2021-07-14 12:30:00,75.72,75.73,75.71,75.73,41347.0,66.5202,66.529,66.5114,66.529,41347.0
2021-07-14 12:35:00,75.72,75.76,75.72,75.75,68794.0,66.5202,66.5553,66.5202,66.5465,68794.0
2021-07-14 12:40:00,75.75,75.76,75.74,75.76,277147.0,66.5465,66.5553,66.5378,66.5553,277147.0
2021-07-14 12:45:00,75.76,75.76,75.71,75.73,75404.0,66.5553,66.5553,66.5114,66.529,75404.0
2021-07-14 12:50:00,75.72,75.75,75.71,75.73,29411.0,66.5202,66.5465,66.5114,66.529,29411.0
2021-07-14 12:55:00,75.73,75.74,75.72,75.73,18684.0,66.529,66.5378,66.5202,66.529,18684.0
2021-07-14 13:00:00,75.73,75.76,75.72,75.74,81173.0,66.529,66.5553,66.5202,66.5378,81173.0
2021-07-14 13:05:00,75.74,75.74,75.68,75.69,71951.0,66.5378,66.5378,66.485,66.4938,71951.0
2021-07-14 13:10:00,75.68,75.7,75.65,75.68,34162.0,66.485,66.5026,66.4587,66.485,34162.0
2021-07-14 13:15:00,75.68,75.68,75.64,75.65,35768.0,66.485,66.485,66.4499,66.4587,35768.0
2021-07-14 13:20:00,75.64,75.65,75.62,75.65,21826.0,66.4499,66.4587,66.4323,66.4587,21826.0
2021-07-14 13:25:00,75.64,75.65,75.63,75.65,133880.0,66.4499,66.4587,66.4411,66.4587,133880.0
2021-07-14 13:30:00,75.65,75.69,75.65,75.69,29639.0,66.4587,66.4938,66.4587,66.4938,29639.0
2021-07-14 13:35:00,75.69,75.73,75.69,75.73,36614.0,66.4938,66.529,66.4938,66.529,36614.0
2021-07-14 13:40:00,75.73,75.74,75.72,75.74,67071.0,66.529,66.5378,66.5202,66.5378,67071.0
2021-07-14 13:45:00,75.74,75.75,75.72,75.73,31146.0,66.5378,66.5465,66.5202,66.529,31146.0
2021-07-14 13:50:00,75.72,75.73,75.69,75.73,26301.0,66.5202,66.529,66.4938,66.529,26301.0
2021-07-14 13:55:00,75.73,75.73,75.7,75.72,24109.0,66.529,66.529,66.5026,66.5202,24109.0
2021-07-14 14:00:00,75.72,75.74,75.7,75.72,27899.0,66.5202,66.5378,66.5026,66.5202,27899.0
2021-07-14 14:05:00,75.71,75.71,75.69,75.7,59445.0,66.5114,66.5114,66.4938,66.5026,59445.0
2021-07-14 14:10:00,75.7,75.72,75.69,75.72,29861.0,66.5026,66.5202,66.4938,66.5202,29861.0
2021-07-14 14:15:00,75.73,75.76,75.72,75.74,80125.0,66.529,66.5553,66.5202,66.5378,80125.0
2021-07-14 14:20:00,75.74,75.76,75.74,75.75,50799.0,66.5378,66.5553,66.5378,66.5465,50799.0
2021-07-14 14:25:00,75.76,75.77,75.73,75.73,33316.0,66.5553,66.5641,66.529,66.529,33316.0
2021-07-14 14:30:00,75.74,75.75,75.72,75.72,72510.0,66.5378,66.5465,66.5202,66.5202,72510.0
2021-07-14 14:35:00,75.73,75.75,75.73,75.73,30457.0,66.529,66.5465,66.529,66.529,30457.0
2021-07-14 14:40:00,75.73,75.74,75.71,75.73,59414.0,66.529,66.5378,66.5114,66.529,59414.0
2021-07-14 14:45:00,75.73,75.74,75.71,75.71,17804.0,66.529,66.5378,66.5114,66.5114,17804.0
2021-07-14 14:50:00,75.72,75.73,75.7,75.71,14354.0,66.5202,66.529,66.5026,66.5114,14354.0
2021-07-14 14:55:00,75.7,75.72,75.7,75.71,21272.0,66.5026,66.5202,66.5026,66.5114,21272.0
2021-07-14 15:00:00,75.71,75.73,75.7,75.72,42551.0,66.5114,66.529,66.5026,66.5202,42551.0
2021-07-14 15:05:00,75.72,75.75,75.71,75.74,84345.0,66.5202,66.5465,66.5114,66.5378,84345.0
2021-07-14 15:10:00,75.74,75.75,75.72,75.73,23359.0,66.5378,66.5465,66.5202,66.529,23359.0
2021-07-14 15:15:00,75.72,75.73,75.68,75.7,65053.0,66.5202,66.529,66.485,66.5026,65053.0
2021-07-14 15:20:00,75.7,75.71,75.69,75.69,63763.0,66.5026,66.5114,66.4938,66.4938,63763.0
2021-07-14 15:25:00,75.7,75.72,75.67,75.68,47989.0,66.5026,66.5202,66.4763,66.485,47989.0
2021-07-14 15:30:00,75.68,75.69,75.66,75.68,44028.0,66.485,66.4938,66.4675,66.485,44028.0
2021-07-14 15:35:00,75.69,75.72,75.69,75.7,60476.0,66.4938,66.5202,66.4938,66.5026,60476.0
2021-07-14 15:40:00,75.7,75.7,75.66,75.67,89719.0,66.5026,66.5026,66.4675,66.4763,89719.0
2021-07-14 15:45:00,75.67,75.73,75.67,75.72,185022.0,66.4763,66.529,66.4763,66.5202,185022.0
2021-07-14 15:50:00,75.72,75.72,75.64,75.65,154549.0,66.5202,66.5202,66.4499,66.4587,154549.0
2021-07-14 15:55:00,75.66,75.68,75.63,75.66,265708.0,66.4675,66.485,66.4411,66.4675,265708.0
2021-07-15 09:30:00,74.94,75.02,74.89,74.95,146692.0,65.8349,65.9052,65.791,65.8437,146692.0
2021-07-15 09:35:00,74.93,75.03,74.91,74.93,43208.0,65.8262,65.914,65.8086,65.8262,43208.0
2021-07-15 09:40:00,74.92,74.93,74.85,74.87,76416.0,65.8174,65.8262,65.7559,65.7735,76416.0
2021-07-15 09:45:00,74.87,75.0,74.87,74.98,158373.0,65.7735,65.8877,65.7735,65.8701,158373.0
2021-07-15 09:50:00,75.0,75.02,74.89,74.9,26414.0,65.8877,65.9052,65.791,65.7998,26414.0
2021-07-15 09:55:00,74.91,75.06,74.9,75.04,37328.0,65.8086,65.9404,65.7998,65.9228,37328.0
2021-07-15 10:00:00,75.06,75.09,75.03,75.08,77917.0,65.9404,65.9667,65.914,65.9579,77917.0
2021-07-15 10:05:00,75.07,75.08,75.03,75.07,46755.0,65.9492,65.9579,65.914,65.9492,46755.0
2021-07-15 10:10:00,75.08,75.09,75.02,75.04,36670.0,65.9579,65.9667,65.9052,65.9228,36670.0
2021-07-15 10:15:00,75.05,75.06,75.0,75.0,39045.0,65.9316,65.9404,65.8877,65.8877,39045.0
2021-07-15 10:20:00,75.0,75.04,74.97,75.04,36427.0,65.8877,65.9228,65.8613,65.9228,36427.0
2021-07-15 10:25:00,75.03,75.04,74.96,74.96,40402.0,65.914,65.9228,65.8525,65.8525,40402.0
2021-07-15 10:30:00,74.96,75.04,74.96,75.04,40394.0,65.8525,65.9228,65.8525,65.9228,40394.0
2021-07-15 10:35:00,75.03,75.05,75.0,75.03,55928.0,65.914,65.9316,65.8877,65.914,55928.0
2021-07-15 10:40:00,75.03,75.04,74.93,74.94,113457.0,65.914,65.9228,65.8262,65.8349,113457.0
2021-07-15 10:45:00,74.94,74.96,74.92,74.94,170841.0,65.8349,65.8525,65.8174,65.8349,170841.0
2021-07-15 10:50:00,74.93,74.97,74.89,74.93,179738.0,65.8262,65.8613,65.791,65.8262,179738.0
2021-07-15 10:55:00,74.94,74.98,74.92,74.96,34962.0,65.8349,65.8701,65.8174,65.8525,34962.0
2021-07-15 11:00:00,74.96,74.97,74.86,74.86,187152.0,65.8525,65.8613,65.7647,65.7647,187152.0
2021-07-15 11:05:00,74.86,74.93,74.84,74.9,87157.0,65.7647,65.8262,65.7471,65.7998,87157.0
2021-07-15 11:10:00,74.9,74.94,74.87,74.92,48740.0,65.7998,65.8349,65.7735,65.8174,48740.0
2021-07-15 11:15:00,74.92,74.93,74.88,74.9,107025.0,65.8174,65.8262,65.7822,65.7998,107025.0
2021-07-15 11:20:00,74.9,74.93,74.88,74.92,178778.0,65.7998,65.8262,65.7822,65.8174,178778.0
2021-07-15 11:25:00,74.92,74.95,74.89,74.94,62989.0,65.8174,65.8437,65.791,65.8349,62989.0
2021-07-15 11:30:00,74.94,74.97,74.93,74.95,133278.0,65.8349,65.8613,65.8262,65.8437,133278.0
2021-07-15 11:35:00,74.96,74.99,74.95,74.99,155958.0,65.8525,65.8789,65.8437,65.8789,155958.0
2021-07-15 11:40:00,74.98,74.99,74.97,74.98,28646.0,65.8701,65.8789,65.8613,65.8701,28646.0
2021-07-15 11:45:00,74.98,75.0,74.97,74.98,52234.0,65.8701,65.8877,65.8613,65.8701,52234.0
2021-07-15 11:50:00,74.99,75.0,74.98,74.99,85902.0,65.8789,65.8877,65.8701,65.8789,85902.0
2021-07-15 11:55:00,74.98,74.98,74.92,74.93,89039.0,65.8701,65.8701,65.8174,65.8262,89039.0
2021-07-15 12:00:00,74.92,74.94,74.89,74.89,20718.0,65.8174,65.8349,65.791,65.791,20718.0
2021-07-15 12:05:00,74.89,74.9,74.8,74.8,67077.0,65.791,65.7998,65.712,65.712,67077.0
2021-07-15 12:10:00,74.8,74.85,74.79,74.85,79742.0,65.712,65.7559,65.7032,65.7559,79742.0
2021-07-15 12:15:00,74.85,74.85,74.81,74.84,44250.0,65.7559,65.7559,65.7207,65.7471,44250.0
2021-07-15 12:20:00,74.84,74.88,74.83,74.87,24288.0,65.7471,65.7822,65.7383,65.7735,24288.0
2021-07-15 12:25:00,74.86,74.89,74.86,74.88,19809.0,65.7647,65.791,65.7647,65.7822,19809.0
2021-07-15 12:30:00,74.87,74.89,74.86,74.86,15279.0,65.7735,65.791,65.7647,65.7647,15279.0
2021-07-15 12:35:00,74.86,74.9,74.85,74.89,28038.0,65.7647,65.7998,65.7559,65.791,28038.0
2021-07-15 12:40:00,74.89,74.91,74.88,74.91,15657.0,65.791,65.8086,65.7822,65.8086,15657.0
2021-07-15 12:45:00,74.91,74.91,74.89,74.89,25578.0,65.8086,65.8086,65.791,65.791,25578.0
2021-07-15 12:50:00,74.9,74.92,74.87,74.88,29835.0,65.7998,65.8174,65.7735,65.7822,29835.0
2021-07-15 12:55:00,74.88,74.88,74.86,74.86,54945.0,65.7822,65.7822,65.7647,65.7647,54945.0
2021-07-15 13:00:00,74.85,74.86,74.8,74.81,26369.0,65.7559,65.7647,65.712,65.7207,26369.0
2021-07-15 13:05:00,74.81,74.83,74.81,74.82,29689.0,65.7207,65.7383,65.7207,65.7295,29689.0
2021-07-15 13:10:00,74.82,74.82,74.75,74.75,44143.0,65.7295,65.7295,65.668,65.668,44143.0
2021-07-15 13:15:00,74.76,74.8,74.73,74.74,42815.0,65.6768,65.712,65.6505,65.6592,42815.0
2021-07-15 13:20:00,74.75,74.79,74.74,74.78,69141.0,65.668,65.7032,65.6592,65.6944,69141.0
2021-07-15 13:25:00,74.78,74.81,74.76,74.79,59437.0,65.6944,65.7207,65.6768,65.7032,59437.0
2021-07-15 13:30:00,74.77,74.77,74.73,74.74,45186.0,65.6856,65.6856,65.6505,65.6592,45186.0
2021-07-15 13:35:00,74.73,74.75,74.7,74.72,154979.0,65.6505,65.668,65.6241,65.6417,154979.0
2021-07-15 13:40:00,74.71,74.71,74.66,74.66,147022.0,65.6329,65.6329,65.589,65.589,147022.0
2021-07-15 13:45:00,74.67,74.71,74.66,74.71,40519.0,65.5978,65.6329,65.589,65.6329,40519.0
2021-07-15 13:50:00,74.7,74.71,74.66,74.66,30080.0,65.6241,65.6329,65.589,65.589,30080.0
2021-07-15 13:55:00,74.66,74.66,74.64,74.65,43471.0,65.589,65.589,65.5714,65.5802,43471.0
2021-07-15 14:00:00,74.63,74.69,74.63,74.65,173013.0,65.5626,65.6153,65.5626,65.5802,173013.0
2021-07-15 14:05:00,74.66,74.73,74.66,74.71,25502.0,65.589,65.6505,65.589,65.6329,25502.0
2021-07-15 14:10:00,74.7,74.71,74.67,74.69,78577.0,65.6241,65.6329,65.5978,65.6153,78577.0
2021-07-15 14:15:00,74.68,74.71,74.66,74.7,35641.0,65.6065,65.6329,65.589,65.6241,35641.0
2021-07-15 14:20:00,74.71,74.73,74.7,74.72,107515.0,65.6329,65.6505,65.6241,65.6417,107515.0
2021-07-15 14:25:00,74.72,74.75,74.71,74.73,32723.0,65.6417,65.668,65.6329,65.6505,32723.0
2021-07-15 14:30:00,74.73,74.74,74.7,74.71,94247.0,65.6505,65.6592,65.6241,65.6329,94247.0
2021-07-15 14:35:00,74.7,74.71,74.68,74.68,33234.0,65.6241,65.6329,65.6065,65.6065,33234.0
2021-07-15 14:40:00,74.69,74.7,74.67,74.7,33851.0,65.6153,65.6241,65.5978,65.6241,33851.0
2021-07-15 14:45:00,74.69,74.75,74.66,74.74,127839.0,65.6153,65.668,65.589,65.6592,127839.0
2021-07-15 14:50:00,74.74,74.75,74.71,74.75,57603.0,65.6592,65.668,65.6329,65.668,57603.0
2021-07-15 14:55:00,74.75,74.79,74.74,74.79,41086.0,65.668,65.7032,65.6592,65.7032,41086.0
2021-07-15 15:00:00,74.78,74.83,74.78,74.81,33277.0,65.6944,65.7383,65.6944,65.7207,33277.0
2021-07-15 15:05:00,74.81,74.83,74.8,74.83,45476.0,65.7207,65.7383,65.712,65.7383,45476.0
2021-07-15 15:10:00,74.82,74.82,74.78,74.8,35614.0,65.7295,65.7295,65.6944,65.712,35614.0
2021-07-15 15:15:00,74.8,74.82,74.79,74.81,89123.0,65.712,65.7295,65.7032,65.7207,89123.0
2021-07-15 15:20:00,74.82,74.85,74.8,74.84,104463.0,65.7295,65.7559,65.712,65.7471,104463.0
2021-07-15 15:25:00,74.85,74.87,74.84,74.87,49594.0,65.7559,65.7735,65.7471,65.7735,49594.0
2021-07-15 15:30:00,74.87,74.9,74.86,74.89,47801.0,65.7735,65.7998,65.7647,65.791,47801.0
2021-07-15 15:35:00,74.89,74.91,74.85,74.86,96081.0,65.791,65.8086,65.7559,65.7647,96081.0
2021-07-15 15:40:00,74.86,74.86,74.84,74.84,42680.0,65.7647,65.7647,65.7471,65.7471,42680.0
2021-07-15 15:45:00,74.85,74.86,74.83,74.84,156908.0,65.7559,65.7647,65.7383,65.7471,156908.0
2021-07-15 15:50:00,74.84,74.9,74.84,74.87,209000.0,65.7471,65.7998,65.7471,65.7735,209000.0
2021-07-15 15:55:00,74.87,74.95,74.86,74.91,944729.0,65.7735,65.8437,65.7647,65.8086,944729.0
2021-07-16 09:30:00,74.91,74.93,74.86,74.89,112357.0,65.8086,65.8262,65.7647,65.791,112357.0
2021-07-16 09:35:00,74.88,74.89,74.82,74.86,101445.0,65.7822,65.791,65.7295,65.7647,101445.0
2021-07-16 09:40:00,74.86,74.86,74.75,74.76,42755.0,65.7647,65.7647,65.668,65.6768,42755.0
2021-07-16 09:45:00,74.76,74.78,74.6,74.63,54787.0,65.6768,65.6944,65.5363,65.5626,54787.0
2021-07-16 09:50:00,74.62,74.63,74.57,74.59,91533.0,65.5538,65.5626,65.5099,65.5275,91533.0
2021-07-16 09:55:00,74.61,74.67,74.6,74.67,34633.0,65.545,65.5978,65.5363,65.5978,34633.0
2021-07-16 10:00:00,74.68,74.71,74.63,74.67,51963.0,65.6065,65.6329,65.5626,65.5978,51963.0
2021-07-16 10:05:00,74.67,74.69,74.61,74.62,97775.0,65.5978,65.6153,65.545,65.5538,97775.0
2021-07-16 10:10:00,74.63,74.63,74.51,74.54,105378.0,65.5626,65.5626,65.4572,65.4835,105378.0
2021-07-16 10:15:00,74.53,74.55,74.5,74.53,112860.0,65.4748,65.4923,65.4484,65.4748,112860.0
2021-07-16 10:20:00,74.54,74.54,74.39,74.41,30753.0,65.4835,65.4835,65.3518,65.3693,30753.0
2021-07-16 10:25:00,74.4,74.43,74.35,74.38,77015.0,65.3606,65.3869,65.3166,65.343,77015.0
2021-07-16 10:30:00,74.36,74.51,74.35,74.47,87450.0,65.3254,65.4572,65.3166,65.4221,87450.0
2021-07-16 10:35:00,74.48,74.48,74.37,74.47,63626.0,65.4308,65.4308,65.3342,65.4221,63626.0
2021-07-16 10:40:00,74.46,74.46,74.38,74.41,102364.0,65.4133,65.4133,65.343,65.3693,102364.0
2021-07-16 10:45:00,74.42,74.45,74.37,74.43,158159.0,65.3781,65.4045,65.3342,65.3869,158159.0
2021-07-16 10:50:00,74.45,74.53,74.43,74.52,27001.0,65.4045,65.4748,65.3869,65.466,27001.0
2021-07-16 10:55:00,74.52,74.59,74.52,74.59,32059.0,65.466,65.5275,65.466,65.5275,32059.0
2021-07-16 11:00:00,74.58,74.59,74.5,74.5,106542.0,65.5187,65.5275,65.4484,65.4484,106542.0
2021-07-16 11:05:00,74.5,74.61,74.5,74.57,54335.0,65.4484,65.545,65.4484,65.5099,54335.0
2021-07-16 11:10:00,74.56,74.6,74.56,74.57,876565.0,65.5011,65.5363,65.5011,65.5099,876565.0
2021-07-16 11:15:00,74.57,74.59,74.5,74.58,1316019.0,65.5099,65.5275,65.4484,65.5187,1316019.0
2021-07-16 11:20:00,74.58,74.65,74.57,74.6,747619.0,65.5187,65.5802,65.5099,65.5363,747619.0
2021-07-16 11:25:00,74.61,74.63,74.58,74.61,1323096.0,65.545,65.5626,65.5187,65.545,1323096.0
2021-07-16 11:30:00,74.61,74.69,74.57,74.69,1098907.0,65.545,65.6153,65.5099,65.6153,1098907.0
2021-07-16 11:35:00,74.68,74.71,74.67,74.7,1400704.0,65.6065,65.6329,65.5978,65.6241,1400704.0
2021-07-16 11:40:00,74.69,74.7,74.66,74.67,578563.0,65.6153,65.6241,65.589,65.5978,578563.0
2021-07-16 11:45:00,74.68,74.68,74.63,74.67,872545.0,65.6065,65.6065,65.5626,65.5978,872545.0
2021-07-16 11:50:00,74.67,74.73,74.66,74.72,162198.0,65.5978,65.6505,65.589,65.6417,162198.0
2021-07-16 11:55:00,74.72,74.73,74.69,74.7,229465.0,65.6417,65.6505,65.6153,65.6241,229465.0
2021-07-16 12:00:00,74.7,74.75,74.7,74.75,87297.0,65.6241,65.668,65.6241,65.668,87297.0
2021-07-16 12:05:00,74.75,74.76,74.73,74.76,201443.0,65.668,65.6768,65.6505,65.6768,201443.0
2021-07-16 12:10:00,74.76,74.77,74.74,74.74,58124.0,65.6768,65.6856,65.6592,65.6592,58124.0
2021-07-16 12:15:00,74.75,74.77,74.74,74.76,156985.0,65.668,65.6856,65.6592,65.6768,156985.0
2021-07-16 12:20:00,74.76,74.77,74.72,74.72,32373.0,65.6768,65.6856,65.6417,65.6417,32373.0
2021-07-16 12:25:00,74.71,74.73,74.69,74.69,48500.0,65.6329,65.6505,65.6153,65.6153,48500.0
2021-07-16 12:30:00,74.7,74.72,74.69,74.72,39209.0,65.6241,65.6417,65.6153,65.6417,39209.0
2021-07-16 12:35:00,74.72,74.72,74.67,74.68,22986.0,65.6417,65.6417,65.5978,65.6065,22986.0
2021-07-16 12:40:00,74.67,74.68,74.65,74.67,10030.0,65.5978,65.6065,65.5802,65.5978,10030.0
2021-07-16 12:45:00,74.67,74.67,74.62,74.64,12160.0,65.5978,65.5978,65.5538,65.5714,12160.0
2021-07-16 12:50:00,74.64,74.68,74.63,74.66,27635.0,65.5714,65.6065,65.5626,65.589,27635.0
2021-07-16 12:55:00,74.67,74.69,74.67,74.67,39928.0,65.5978,65.6153,65.5978,65.5978,39928.0
2021-07-16 13:00:00,74.67,74.71,74.66,74.71,29468.0,65.5978,65.6329,65.589,65.6329,29468.0
2021-07-16 13:05:00,74.71,74.72,74.69,74.7,28129.0,65.6329,65.6417,65.6153,65.6241,28129.0
2021-07-16 13:10:00,74.7,74.7,74.67,74.7,32951.0,65.6241,65.6241,65.5978,65.6241,32951.0
2021-07-16 13:15:00,74.7,74.71,74.68,74.71,20913.0,65.6241,65.6329,65.6065,65.6329,20913.0
2021-07-16 13:20:00,74.7,74.72,74.67,74.68,39774.0,65.6241,65.6417,65.5978,65.6065,39774.0
2021-07-16 13:25:00,74.68,74.69,74.64,74.64,40635.0,65.6065,65.6153,65.5714,65.5714,40635.0
2021-07-16 13:30:00,74.64,74.65,74.61,74.61,44132.0,65.5714,65.5802,65.545,65.545,44132.0
2021-07-16 13:35:00,74.61,74.64,74.6,74.64,60805.0,65.545,65.5714,65.5363,65.5714,60805.0
2021-07-16 13:40:00,74.63,74.63,74.59,74.59,18971.0,65.5626,65.5626,65.5275,65.5275,18971.0
2021-07-16 13:45:00,74.59,74.6,74.56,74.57,39110.0,65.5275,65.5363,65.5011,65.5099,39110.0
2021-07-16 13:50:00,74.56,74.58,74.56,74.58,25039.0,65.5011,65.5187,65.5011,65.5187,25039.0
2021-07-16 13:55:00,74.57,74.58,74.56,74.56,27369.0,65.5099,65.5187,65.5011,65.5011,27369.0
2021-07-16 14:00:00,74.57,74.57,74.49,74.52,114078.0,65.5099,65.5099,65.4396,65.466,114078.0
2021-07-16 14:05:00,74.52,74.57,74.5,74.55,174007.0,65.466,65.5099,65.4484,65.4923,174007.0
2021-07-16 14:10:00,74.56,74.56,74.52,74.54,58530.0,65.5011,65.5011,65.466,65.4835,58530.0
2021-07-16 14:15:00,74.54,74.57,74.53,74.56,49261.0,65.4835,65.5099,65.4748,65.5011,49261.0
2021-07-16 14:20:00,74.56,74.56,74.53,74.54,46887.0,65.5011,65.5011,65.4748,65.4835,46887.0
2021-07-16 14:25:00,74.54,74.55,74.48,74.48,38928.0,65.4835,65.4923,65.4308,65.4308,38928.0
2021-07-16 14:30:00,74.48,74.5,74.45,74.46,101501.0,65.4308,65.4484,65.4045,65.4133,101501.0
2021-07-16 14:35:00,74.46,74.47,74.43,74.44,45431.0,65.4133,65.4221,65.3869,65.3957,45431.0
2021-07-16 14:40:00,74.46,74.48,74.44,74.46,104809.0,65.4133,65.4308,65.3957,65.4133,104809.0
2021-07-16 14:45:00,74.44,74.45,74.41,74.42,42618.0,65.3957,65.4045,65.3693,65.3781,42618.0
2021-07-16 14:50:00,74.41,74.45,74.4,74.43,37109.0,65.3693,65.4045,65.3606,65.3869,37109.0
2021-07-16 14:55:00,74.43,74.45,74.42,74.42,61259.0,65.3869,65.4045,65.3781,65.3781,61259.0
2021-07-16 15:00:00,74.42,74.42,74.35,74.35,49935.0,65.3781,65.3781,65.3166,65.3166,49935.0
2021-07-16 15:05:00,74.36,74.37,74.33,74.36,166243.0,65.3254,65.3342,65.2991,65.3254,166243.0
2021-07-16 15:10:00,74.36,74.38,74.32,74.37,102282.0,65.3254,65.343,65.2903,65.3342,102282.0
2021-07-16 15:15:00,74.37,74.42,74.34,74.42,51441.0,65.3342,65.3781,65.3078,65.3781,51441.0
2021-07-16 15:20:00,74.42,74.42,74.38,74.39,45198.0,65.3781,65.3781,65.343,65.3518,45198.0
2021-07-16 15:25:00,74.39,74.39,74.33,74.34,97531.0,65.3518,65.3518,65.2991,65.3078,97531.0
2021-07-16 15:30:00,74.34,74.37,74.31,74.34,140231.0,65.3078,65.3342,65.2815,65.3078,140231.0
2021-07-16 15:35:00,74.33,74.34,74.31,74.33,52874.0,65.2991,65.3078,65.2815,65.2991,52874.0
2021-07-16 15:40:00,74.33,74.36,74.3,74.31,77132.0,65.2991,65.3254,65.2727,65.2815,77132.0
2021-07-16 15:45:00,74.31,74.31,74.24,74.25,140234.0,65.2815,65.2815,65.22,65.2288,140234.0
2021-07-16 15:50:00,74.25,74.3,74.23,74.29,127678.0,65.2288,65.2727,65.2112,65.2639,127678.0
2021-07-16 15:55:00,74.29,74.37,74.29,74.37,459961.0,65.2639,65.3342,65.2639,65.3342,459961.0
2021-07-19 09:30:00,73.21,73.24,73.08,73.12,198282.0,64.3151,64.3415,64.2009,64.2361,198282.0
2021-07-19 09:35:00,73.12,73.23,73.12,73.2,126426.0,64.2361,64.3327,64.2361,64.3064,126426.0
2021-07-19 09:40:00,73.19,73.29,73.1,73.29,74022.0,64.2976,64.3854,64.2185,64.3854,74022.0
2021-07-19 09:45:00,73.28,73.29,73.13,73.14,372006.0,64.3766,64.3854,64.2449,64.2536,372006.0
2021-07-19 09:50:00,73.12,73.13,73.01,73.03,230353.0,64.2361,64.2449,64.1394,64.157,230353.0
2021-07-19 09:55:00,73.03,73.04,72.96,72.98,183871.0,64.157,64.1658,64.0955,64.1131,183871.0
2021-07-19 10:00:00,72.98,72.98,72.83,72.92,101883.0,64.1131,64.1131,63.9813,64.0604,101883.0
2021-07-19 10:05:00,72.93,72.93,72.84,72.86,126587.0,64.0692,64.0692,63.9901,64.0077,126587.0
2021-07-19 10:10:00,72.85,72.85,72.77,72.81,551827.0,63.9989,63.9989,63.9286,63.9637,551827.0
2021-07-19 10:15:00,72.8,72.87,72.76,72.8,408345.0,63.955,64.0165,63.9198,63.955,408345.0
2021-07-19 10:20:00,72.79,72.87,72.75,72.86,128071.0,63.9462,64.0165,63.911,64.0077,128071.0
2021-07-19 10:25:00,72.85,72.91,72.77,72.89,348321.0,63.9989,64.0516,63.9286,64.034,348321.0
2021-07-19 10:30:00,72.9,72.9,72.77,72.82,157571.0,64.0428,64.0428,63.9286,63.9725,157571.0
2021-07-19 10:35:00,72.84,72.84,72.71,72.81,166679.0,63.9901,63.9901,63.8759,63.9637,166679.0
2021-07-19 10:40:00,72.81,72.96,72.78,72.95,105808.0,63.9637,64.0955,63.9374,64.0867,105808.0
2021-07-19 10:45:00,72.95,73.04,72.93,73.03,178125.0,64.0867,64.1658,64.0692,64.157,178125.0
2021-07-19 10:50:00,73.04,73.04,72.82,72.84,127728.0,64.1658,64.1658,63.9725,63.9901,127728.0
2021-07-19 10:55:00,72.83,72.89,72.78,72.88,145219.0,63.9813,64.034,63.9374,64.0252,145219.0
2021-07-19 11:00:00,72.88,72.99,72.8,72.96,185181.0,64.0252,64.1219,63.955,64.0955,185181.0
2021-07-19 11:05:00,72.96,73.02,72.92,73.02,218314.0,64.0955,64.1482,64.0604,64.1482,218314.0
2021-07-19 11:10:00,73.01,73.02,72.94,72.99,165614.0,64.1394,64.1482,64.0779,64.1219,165614.0
2021-07-19 11:15:00,73.01,73.05,72.99,73.01,83030.0,64.1394,64.1746,64.1219,64.1394,83030.0
2021-07-19 11:20:00,73.01,73.02,72.91,72.94,227073.0,64.1394,64.1482,64.0516,64.0779,227073.0
2021-07-19 11:25:00,72.93,72.96,72.88,72.9,441652.0,64.0692,64.0955,64.0252,64.0428,441652.0
2021-07-19 11:30:00,72.91,73.03,72.9,72.98,355283.0,64.0516,64.157,64.0428,64.1131,355283.0
2021-07-19 11:35:00,72.98,73.01,72.91,72.94,178046.0,64.1131,64.1394,64.0516,64.0779,178046.0
2021-07-19 11:40:00,72.95,73.05,72.92,73.03,74711.0,64.0867,64.1746,64.0604,64.157,74711.0
2021-07-19 11:45:00,73.03,73.06,73.0,73.01,140486.0,64.157,64.1834,64.1307,64.1394,140486.0
2021-07-19 11:50:00,73.0,73.05,72.97,73.01,136672.0,64.1307,64.1746,64.1043,64.1394,136672.0
2021-07-19 11:55:00,73.01,73.06,72.99,73.04,198992.0,64.1394,64.1834,64.1219,64.1658,198992.0
2021-07-19 12:00:00,73.03,73.04,72.9,72.91,339375.0,64.157,64.1658,64.0428,64.0516,339375.0
2021-07-19 12:05:00,72.91,72.94,72.89,72.9,109905.0,64.0516,64.0779,64.034,64.0428,109905.0
2021-07-19 12:10:00,72.89,72.94,72.88,72.92,96629.0,64.034,64.0779,64.0252,64.0604,96629.0
2021-07-19 12:15:00,72.91,72.97,72.9,72.92,130297.0,64.0516,64.1043,64.0428,64.0604,130297.0
2021-07-19 12:20:00,72.91,72.94,72.87,72.92,63438.0,64.0516,64.0779,64.0165,64.0604,63438.0
2021-07-19 12:25:00,72.92,72.96,72.85,72.87,135047.0,64.0604,64.0955,63.9989,64.0165,135047.0
2021-07-19 12:30:00,72.86,72.86,72.78,72.81,218577.0,64.0077,64.0077,63.9374,63.9637,218577.0
2021-07-19 12:35:00,72.81,72.82,72.77,72.77,128185.0,63.9637,63.9725,63.9286,63.9286,128185.0
2021-07-19 12:40:00,72.77,72.78,72.67,72.68,135300.0,63.9286,63.9374,63.8407,63.8495,135300.0
2021-07-19 12:45:00,72.69,72.74,72.66,72.69,62853.0,63.8583,63.9022,63.832,63.8583,62853.0
2021-07-19 12:50:00,72.68,72.76,72.65,72.74,297598.0,63.8495,63.9198,63.8232,63.9022,297598.0
2021-07-19 12:55:00,72.73,72.76,72.7,72.75,136339.0,63.8935,63.9198,63.8671,63.911,136339.0
2021-07-19 13:00:00,72.74,72.83,72.73,72.8,155290.0,63.9022,63.9813,63.8935,63.955,155290.0
2021-07-19 13:05:00,72.8,72.83,72.76,72.81,229182.0,63.955,63.9813,63.9198,63.9637,229182.0
2021-07-19 13:10:00,72.81,72.81,72.77,72.78,152806.0,63.9637,63.9637,63.9286,63.9374,152806.0
2021-07-19 13:15:00,72.78,72.83,72.77,72.78,86939.0,63.9374,63.9813,63.9286,63.9374,86939.0
2021-07-19 13:20:00,72.77,72.81,72.72,72.76,153433.0,63.9286,63.9637,63.8847,63.9198,153433.0
2021-07-19 13:25:00,72.75,72.77,72.69,72.72,99297.0,63.911,63.9286,63.8583,63.8847,99297.0
2021-07-19 13:30:00,72.71,72.71,72.66,72.67,123869.0,63.8759,63.8759,63.832,63.8407,123869.0
2021-07-19 13:35:00,72.67,72.76,72.67,72.73,139080.0,63.8407,63.9198,63.8407,63.8935,139080.0
2021-07-19 13:40:00,72.73,72.75,72.68,72.71,196452.0,63.8935,63.911,63.8495,63.8759,196452.0
2021-07-19 13:45:00,72.71,72.77,72.68,72.68,204339.0,63.8759,63.9286,63.8495,63.8495,204339.0
2021-07-19 13:50:00,72.69,72.73,72.66,72.73,256902.0,63.8583,63.8935,63.832,63.8935,256902.0
2021-07-19 13:55:00,72.73,72.74,72.64,72.65,199381.0,63.8935,63.9022,63.8144,63.8232,199381.0
2021-07-19 14:00:00,72.66,72.78,72.64,72.76,233515.0,63.832,63.9374,63.8144,63.9198,233515.0
2021-07-19 14:05:00,72.77,72.77,72.67,72.69,271355.0,63.9286,63.9286,63.8407,63.8583,271355.0
2021-07-19 14:10:00,72.69,72.76,72.68,72.73,150555.0,63.8583,63.9198,63.8495,63.8935,150555.0
2021-07-19 14:15:00,72.74,72.8,72.72,72.8,129114.0,63.9022,63.955,63.8847,63.955,129114.0
2021-07-19 14:20:00,72.81,72.82,72.78,72.78,156112.0,63.9637,63.9725,63.9374,63.9374,156112.0
2021-07-19 14:25:00,72.78,72.81,72.75,72.81,162170.0,63.9374,63.9637,63.911,63.9637,162170.0
2021-07-19 14:30:00,72.81,72.81,72.73,72.76,168507.0,63.9637,63.9637,63.8935,63.9198,168507.0
2021-07-19 14:35:00,72.77,72.77,72.65,72.67,165456.0,63.9286,63.9286,63.8232,63.8407,165456.0
2021-07-19 14:40:00,72.67,72.69,72.65,72.67,137322.0,63.8407,63.8583,63.8232,63.8407,137322.0
2021-07-19 14:45:00,72.67,72.71,72.66,72.7,125616.0,63.8407,63.8759,63.832,63.8671,125616.0
2021-07-19 14:50:00,72.7,72.72,72.62,72.64,172945.0,63.8671,63.8847,63.7968,63.8144,172945.0
2021-07-19 14:55:00,72.65,72.73,72.62,72.63,145715.0,63.8232,63.8935,63.7968,63.8056,145715.0
2021-07-19 15:00:00,72.63,72.69,72.6,72.69,133050.0,63.8056,63.8583,63.7793,63.8583,133050.0
2021-07-19 15:05:00,72.68,72.72,72.65,72.7,450290.0,63.8495,63.8847,63.8232,63.8671,450290.0
2021-07-19 15:10:00,72.7,72.77,72.67,72.72,204994.0,63.8671,63.9286,63.8407,63.8847,204994.0
2021-07-19 15:15:00,72.71,72.73,72.63,72.64,203630.0,63.8759,63.8935,63.8056,63.8144,203630.0
2021-07-19 15:20:00,72.64,72.66,72.61,72.63,141177.0,63.8144,63.832,63.788,63.8056,141177.0
2021-07-19 15:25:00,72.63,72.68,72.62,72.64,190996.0,63.8056,63.8495,63.7968,63.8144,190996.0
2021-07-19 15:30:00,72.64,72.69,72.62,72.65,176656.0,63.8144,63.8583,63.7968,63.8232,176656.0
2021-07-19 15:35:00,72.65,72.74,72.63,72.73,247591.0,63.8232,63.9022,63.8056,63.8935,247591.0
2021-07-19 15:40:00,72.73,72.78,72.72,72.73,367388.0,63.8935,63.9374,63.8847,63.8935,367388.0
2021-07-19 15:45:00,72.73,72.79,72.71,72.78,432989.0,63.8935,63.9462,63.8759,63.9374,432989.0
2021-07-19 15:50:00,72.78,72.88,72.76,72.87,564107.0,63.9374,64.0252,63.9198,64.0165,564107.0
2021-07-19 15:55:00,72.86,73.0,72.84,72.99,620760.0,64.0077,64.1307,63.9901,64.1219,620760.0
2021-07-20 09:30:00,72.84,72.85,72.72,72.77,190261.0,63.9901,63.9989,63.8847,63.9286,190261.0
2021-07-20 09:35:00,72.78,72.86,72.75,72.78,216023.0,63.9374,64.0077,63.911,63.9374,216023.0
2021-07-20 09:40:00,72.77,72.91,72.71,72.87,86222.0,63.9286,64.0516,63.8759,64.0165,86222.0
2021-07-20 09:45:00,72.86,73.14,72.85,73.14,185205.0,64.0077,64.2536,63.9989,64.2536,185205.0
2021-07-20 09:50:00,73.14,73.16,73.08,73.14,216229.0,64.2536,64.2712,64.2009,64.2536,216229.0
2021-07-20 09:55:00,73.14,73.2,73.14,73.19,78378.0,64.2536,64.3064,64.2536,64.2976,78378.0
2021-07-20 10:00:00,73.2,73.23,73.19,73.21,684765.0,64.3064,64.3327,64.2976,64.3151,684765.0
2021-07-20 10:05:00,73.21,73.23,73.15,73.2,304720.0,64.3151,64.3327,64.2624,64.3064,304720.0
2021-07-20 10:10:00,73.19,73.22,73.16,73.19,157380.0,64.2976,64.3239,64.2712,64.2976,157380.0
2021-07-20 10:15:00,73.19,73.31,73.19,73.31,122433.0,64.2976,64.403,64.2976,64.403,122433.0
2021-07-20 10:20:00,73.31,73.41,73.3,73.4,123444.0,64.403,64.4908,64.3942,64.4821,123444.0
2021-07-20 10:25:00,73.4,73.43,73.32,73.34,131459.0,64.4821,64.5084,64.4118,64.4293,131459.0
2021-07-20 10:30:00,73.35,73.37,73.27,73.3,162371.0,64.4381,64.4557,64.3679,64.3942,162371.0
2021-07-20 10:35:00,73.29,73.32,73.24,73.28,175378.0,64.3854,64.4118,64.3415,64.3766,175378.0
2021-07-20 10:40:00,73.3,73.38,73.29,73.37,124557.0,64.3942,64.4645,64.3854,64.4557,124557.0
2021-07-20 10:45:00,73.36,73.4,73.33,73.4,81476.0,64.4469,64.4821,64.4206,64.4821,81476.0
2021-07-20 10:50:00,73.4,73.42,73.34,73.41,48361.0,64.4821,64.4996,64.4293,64.4908,48361.0
2021-07-20 10:55:00,73.41,73.49,73.4,73.48,219825.0,64.4908,64.5611,64.4821,64.5523,219825.0
2021-07-20 11:00:00,73.49,73.5,73.4,73.45,141345.0,64.5611,64.5699,64.4821,64.526,141345.0
2021-07-20 11:05:00,73.45,73.48,73.41,73.42,159175.0,64.526,64.5523,64.4908,64.4996,159175.0
2021-07-20 11:10:00,73.41,73.44,73.41,73.42,178525.0,64.4908,64.5172,64.4908,64.4996,178525.0
2021-07-20 11:15:00,73.43,73.44,73.35,73.38,247185.0,64.5084,64.5172,64.4381,64.4645,247185.0
2021-07-20 11:20:00,73.37,73.4,73.34,73.36,84131.0,64.4557,64.4821,64.4293,64.4469,84131.0
2021-07-20 11:25:00,73.36,73.38,73.2,73.2,638244.0,64.4469,64.4645,64.3064,64.3064,638244.0
2021-07-20 11:30:00,73.2,73.31,73.2,73.23,365894.0,64.3064,64.403,64.3064,64.3327,365894.0
2021-07-20 11:35:00,73.24,73.28,73.2,73.26,146855.0,64.3415,64.3766,64.3064,64.3591,146855.0
2021-07-20 11:40:00,73.27,73.34,73.27,73.31,172272.0,64.3679,64.4293,64.3679,64.403,172272.0
2021-07-20 11:45:00,73.32,73.34,73.28,73.33,53439.0,64.4118,64.4293,64.3766,64.4206,53439.0
2021-07-20 11:50:00,73.33,73.38,73.33,73.38,56448.0,64.4206,64.4645,64.4206,64.4645,56448.0
2021-07-20 11:55:00,73.37,73.4,73.37,73.4,51406.0,64.4557,64.4821,64.4557,64.4821,51406.0
2021-07-20 12:00:00,73.4,73.45,73.4,73.41,96581.0,64.4821,64.526,64.4821,64.4908,96581.0
2021-07-20 12:05:00,73.41,73.42,73.36,73.4,84767.0,64.4908,64.4996,64.4469,64.4821,84767.0
2021-07-20 12:10:00,73.4,73.42,73.39,73.41,30927.0,64.4821,64.4996,64.4733,64.4908,30927.0
2021-07-20 12:15:00,73.41,73.42,73.38,73.41,56231.0,64.4908,64.4996,64.4645,64.4908,56231.0
2021-07-20 12:20:00,73.41,73.41,73.38,73.39,45539.0,64.4908,64.4908,64.4645,64.4733,45539.0
2021-07-20 12:25:00,73.38,73.4,73.37,73.4,27209.0,64.4645,64.4821,64.4557,64.4821,27209.0
2021-07-20 12:30:00,73.39,73.45,73.39,73.44,61425.0,64.4733,64.526,64.4733,64.5172,61425.0
2021-07-20 12:35:00,73.45,73.45,73.42,73.44,56295.0,64.526,64.526,64.4996,64.5172,56295.0
2021-07-20 12:40:00,73.45,73.46,73.42,73.42,52006.0,64.526,64.5348,64.4996,64.4996,52006.0
2021-07-20 12:45:00,73.43,73.46,73.42,73.45,109552.0,64.5084,64.5348,64.4996,64.526,109552.0
2021-07-20 12:50:00,73.45,73.47,73.44,73.47,62066.0,64.526,64.5436,64.5172,64.5436,62066.0
2021-07-20 12:55:00,73.47,73.47,73.44,73.45,70989.0,64.5436,64.5436,64.5172,64.526,70989.0
2021-07-20 13:00:00,73.45,73.46,73.36,73.36,101074.0,64.526,64.5348,64.4469,64.4469,101074.0
2021-07-20 13:05:00,73.36,73.4,73.34,73.35,135422.0,64.4469,64.4821,64.4293,64.4381,135422.0
2021-07-20 13:10:00,73.35,73.4,73.34,73.39,103095.0,64.4381,64.4821,64.4293,64.4733,103095.0
2021-07-20 13:15:00,73.38,73.39,73.36,73.38,150183.0,64.4645,64.4733,64.4469,64.4645,150183.0
2021-07-20 13:20:00,73.38,73.41,73.36,73.37,720267.0,64.4645,64.4908,64.4469,64.4557,720267.0
2021-07-20 13:25:00,73.37,73.38,73.34,73.37,106270.0,64.4557,64.4645,64.4293,64.4557,106270.0
2021-07-20 13:30:00,73.37,73.39,73.36,73.39,214111.0,64.4557,64.4733,64.4469,64.4733,214111.0
2021-07-20 13:35:00,73.39,73.4,73.36,73.36,73106.0,64.4733,64.4821,64.4469,64.4469,73106.0
2021-07-20 13:40:00,73.37,73.39,73.34,73.34,103418.0,64.4557,64.4733,64.4293,64.4293,103418.0
2021-07-20 13:45:00,73.34,73.36,73.33,73.33,105318.0,64.4293,64.4469,64.4206,64.4206,105318.0
2021-07-20 13:50:00,73.34,73.38,73.33,73.37,55127.0,64.4293,64.4645,64.4206,64.4557,55127.0
2021-07-20 13:55:00,73.36,73.42,73.36,73.41,35173.0,64.4469,64.4996,64.4469,64.4908,35173.0
2021-07-20 14:00:00,73.41,73.47,73.41,73.46,139126.0,64.4908,64.5436,64.4908,64.5348,139126.0
2021-07-20 14:05:00,73.46,73.48,73.45,73.48,51531.0,64.5348,64.5523,64.526,64.5523,51531.0
2021-07-20 14:10:00,73.48,73.49,73.46,73.47,69947.0,64.5523,64.5611,64.5348,64.5436,69947.0
2021-07-20 14:15:00,73.47,73.5,73.47,73.49,81263.0,64.5436,64.5699,64.5436,64.5611,81263.0
2021-07-20 14:20:00,73.49,73.5,73.48,73.5,66517.0,64.5611,64.5699,64.5523,64.5699,66517.0
2021-07-20 14:25:00,73.49,73.52,73.49,73.52,95777.0,64.5611,64.5875,64.5611,64.5875,95777.0
2021-07-20 14:30:00,73.52,73.55,73.52,73.52,62720.0,64.5875,64.6138,64.5875,64.5875,62720.0
2021-07-20 14:35:00,73.53,73.54,73.5,73.51,50235.0,64.5963,64.605,64.5699,64.5787,50235.0
2021-07-20 14:40:00,73.51,73.55,73.49,73.51,65920.0,64.5787,64.6138,64.5611,64.5787,65920.0
2021-07-20 14:45:00,73.51,73.52,73.48,73.51,154562.0,64.5787,64.5875,64.5523,64.5787,154562.0
2021-07-20 14:50:00,73.51,73.55,73.5,73.53,67150.0,64.5787,64.6138,64.5699,64.5963,67150.0
2021-07-20 14:55:00,73.53,73.54,73.5,73.5,252758.0,64.5963,64.605,64.5699,64.5699,252758.0
2021-07-20 15:00:00,73.51,73.56,73.5,73.56,49856.0,64.5787,64.6226,64.5699,64.6226,49856.0
2021-07-20 15:05:00,73.56,73.59,73.55,73.56,44081.0,64.6226,64.649,64.6138,64.6226,44081.0
2021-07-20 15:10:00,73.57,73.63,73.56,73.62,263033.0,64.6314,64.6841,64.6226,64.6753,263033.0
2021-07-20 15:15:00,73.62,73.64,73.6,73.62,96371.0,64.6753,64.6929,64.6578,64.6753,96371.0
2021-07-20 15:20:00,73.62,73.64,73.61,73.63,26896.0,64.6753,64.6929,64.6665,64.6841,26896.0
2021-07-20 15:25:00,73.64,73.65,73.6,73.63,267069.0,64.6929,64.7017,64.6578,64.6841,267069.0
2021-07-20 15:30:00,73.63,73.65,73.6,73.61,106013.0,64.6841,64.7017,64.6578,64.6665,106013.0
2021-07-20 15:35:00,73.61,73.62,73.58,73.59,176845.0,64.6665,64.6753,64.6402,64.649,176845.0
2021-07-20 15:40:00,73.59,73.61,73.56,73.6,131136.0,64.649,64.6665,64.6226,64.6578,131136.0
2021-07-20 15:45:00,73.59,73.61,73.57,73.6,160933.0,64.649,64.6665,64.6314,64.6578,160933.0
2021-07-20 15:50:00,73.61,73.61,73.52,73.59,421081.0,64.6665,64.6665,64.5875,64.649,421081.0
2021-07-20 15:55:00,73.59,73.59,73.51,73.53,536359.0,64.649,64.649,64.5787,64.5963,536359.0
2021-07-21 09:30:00,74.04,74.11,74.01,74.11,85820.0,65.0443,65.1058,65.0179,65.1058,85820.0
2021-07-21 09:35:00,74.12,74.18,74.1,74.12,104187.0,65.1146,65.1673,65.097,65.1146,104187.0
2021-07-21 09:40:00,74.11,74.18,74.1,74.17,61536.0,65.1058,65.1673,65.097,65.1585,61536.0
2021-07-21 09:45:00,74.18,74.26,74.18,74.26,145118.0,65.1673,65.2376,65.1673,65.2376,145118.0
2021-07-21 09:50:00,74.27,74.3,74.26,74.28,73324.0,65.2464,65.2727,65.2376,65.2551,73324.0
2021-07-21 09:55:00,74.28,74.33,74.28,74.3,87390.0,65.2551,65.2991,65.2551,65.2727,87390.0
2021-07-21 10:00:00,74.3,74.34,74.27,74.3,146131.0,65.2727,65.3078,65.2464,65.2727,146131.0
2021-07-21 10:05:00,74.29,74.36,74.29,74.33,84274.0,65.2639,65.3254,65.2639,65.2991,84274.0
2021-07-21 10:10:00,74.34,74.34,74.31,74.32,85298.0,65.3078,65.3078,65.2815,65.2903,85298.0
2021-07-21 10:15:00,74.33,74.37,74.28,74.31,278376.0,65.2991,65.3342,65.2551,65.2815,278376.0
2021-07-21 10:20:00,74.31,74.35,74.3,74.31,41169.0,65.2815,65.3166,65.2727,65.2815,41169.0
2021-07-21 10:25:00,74.31,74.32,74.19,74.21,46732.0,65.2815,65.2903,65.1761,65.1936,46732.0
2021-07-21 10:30:00,74.19,74.25,74.19,74.24,90448.0,65.1761,65.2288,65.1761,65.22,90448.0
2021-07-21 10:35:00,74.24,74.31,74.23,74.3,27458.0,65.22,65.2815,65.2112,65.2727,27458.0
2021-07-21 10:40:00,74.3,74.34,74.29,74.33,231277.0,65.2727,65.3078,65.2639,65.2991,231277.0
2021-07-21 10:45:00,74.32,74.35,74.28,74.29,113634.0,65.2903,65.3166,65.2551,65.2639,113634.0
2021-07-21 10:50:00,74.3,74.32,74.27,74.27,37295.0,65.2727,65.2903,65.2464,65.2464,37295.0
2021-07-21 10:55:00,74.27,74.31,74.27,74.3,29089.0,65.2464,65.2815,65.2464,65.2727,29089.0
2021-07-21 11:00:00,74.31,74.33,74.29,74.31,114834.0,65.2815,65.2991,65.2639,65.2815,114834.0
2021-07-21 11:05:00,74.32,74.35,74.31,74.32,51966.0,65.2903,65.3166,65.2815,65.2903,51966.0
2021-07-21 11:10:00,74.33,74.35,74.3,74.32,35319.0,65.2991,65.3166,65.2727,65.2903,35319.0
2021-07-21 11:15:00,74.32,74.37,74.31,74.37,117248.0,65.2903,65.3342,65.2815,65.3342,117248.0
2021-07-21 11:20:00,74.37,74.37,74.34,74.35,42228.0,65.3342,65.3342,65.3078,65.3166,42228.0
2021-07-21 11:25:00,74.35,74.41,74.34,74.37,118809.0,65.3166,65.3693,65.3078,65.3342,118809.0
2021-07-21 11:30:00,74.37,74.4,74.34,74.37,80634.0,65.3342,65.3606,65.3078,65.3342,80634.0
2021-07-21 11:35:00,74.37,74.42,74.37,74.42,62349.0,65.3342,65.3781,65.3342,65.3781,62349.0
2021-07-21 11:40:00,74.41,74.45,74.41,74.45,55383.0,65.3693,65.4045,65.3693,65.4045,55383.0
2021-07-21 11:45:00,74.45,74.48,74.44,74.48,41125.0,65.4045,65.4308,65.3957,65.4308,41125.0
2021-07-21 11:50:00,74.48,74.5,74.47,74.48,98985.0,65.4308,65.4484,65.4221,65.4308,98985.0
2021-07-21 11:55:00,74.47,74.49,74.46,74.48,21049.0,65.4221,65.4396,65.4133,65.4308,21049.0
2021-07-21 12:00:00,74.49,74.51,74.48,74.5,30583.0,65.4396,65.4572,65.4308,65.4484,30583.0
2021-07-21 12:05:00,74.49,74.52,74.49,74.51,19200.0,65.4396,65.466,65.4396,65.4572,19200.0
2021-07-21 12:10:00,74.51,74.52,74.48,74.48,39143.0,65.4572,65.466,65.4308,65.4308,39143.0
2021-07-21 12:15:00,74.48,74.5,74.48,74.5,15644.0,65.4308,65.4484,65.4308,65.4484,15644.0
2021-07-21 12:20:00,74.49,74.51,74.48,74.48,38219.0,65.4396,65.4572,65.4308,65.4308,38219.0
2021-07-21 12:25:00,74.49,74.5,74.46,74.48,15447.0,65.4396,65.4484,65.4133,65.4308,15447.0
2021-07-21 12:30:00,74.48,74.5,74.45,74.46,10315.0,65.4308,65.4484,65.4045,65.4133,10315.0
2021-07-21 12:35:00,74.45,74.46,74.44,74.45,22484.0,65.4045,65.4133,65.3957,65.4045,22484.0
2021-07-21 12:40:00,74.45,74.47,74.44,74.47,28803.0,65.4045,65.4221,65.3957,65.4221,28803.0
2021-07-21 12:45:00,74.47,74.48,74.45,74.48,41006.0,65.4221,65.4308,65.4045,65.4308,41006.0
2021-07-21 12:50:00,74.47,74.5,74.45,74.5,15765.0,65.4221,65.4484,65.4045,65.4484,15765.0
2021-07-21 12:55:00,74.49,74.49,74.46,74.46,11710.0,65.4396,65.4396,65.4133,65.4133,11710.0
2021-07-21 13:00:00,74.47,74.51,74.47,74.5,34723.0,65.4221,65.4572,65.4221,65.4484,34723.0
2021-07-21 13:05:00,74.5,74.55,74.49,74.54,58421.0,65.4484,65.4923,65.4396,65.4835,58421.0
2021-07-21 13:10:00,74.55,74.55,74.53,74.55,205426.0,65.4923,65.4923,65.4748,65.4923,205426.0
2021-07-21 13:15:00,74.55,74.57,74.53,74.53,37398.0,65.4923,65.5099,65.4748,65.4748,37398.0
2021-07-21 13:20:00,74.54,74.57,74.53,74.56,34505.0,65.4835,65.5099,65.4748,65.5011,34505.0
2021-07-21 13:25:00,74.56,74.57,74.55,74.56,18967.0,65.5011,65.5099,65.4923,65.5011,18967.0
2021-07-21 13:30:00,74.56,74.58,74.54,74.57,26195.0,65.5011,65.5187,65.4835,65.5099,26195.0
2021-07-21 13:35:00,74.56,74.58,74.54,74.56,23066.0,65.5011,65.5187,65.4835,65.5011,23066.0
2021-07-21 13:40:00,74.56,74.58,74.55,74.56,16832.0,65.5011,65.5187,65.4923,65.5011,16832.0
2021-07-21 13:45:00,74.56,74.58,74.56,74.58,13471.0,65.5011,65.5187,65.5011,65.5187,13471.0
2021-07-21 13:50:00,74.58,74.6,74.58,74.59,83735.0,65.5187,65.5363,65.5187,65.5275,83735.0
2021-07-21 13:55:00,74.6,74.6,74.58,74.59,22161.0,65.5363,65.5363,65.5187,65.5275,22161.0
2021-07-21 14:00:00,74.59,74.6,74.58,74.6,51316.0,65.5275,65.5363,65.5187,65.5363,51316.0
2021-07-21 14:05:00,74.6,74.61,74.58,74.59,67303.0,65.5363,65.545,65.5187,65.5275,67303.0
2021-07-21 14:10:00,74.58,74.59,74.57,74.58,16412.0,65.5187,65.5275,65.5099,65.5187,16412.0
2021-07-21 14:15:00,74.58,74.6,74.56,74.56,29834.0,65.5187,65.5363,65.5011,65.5011,29834.0
2021-07-21 14:20:00,74.57,74.58,74.56,74.58,51550.0,65.5099,65.5187,65.5011,65.5187,51550.0
2021-07-21 14:25:00,74.58,74.6,74.57,74.59,25986.0,65.5187,65.5363,65.5099,65.5275,25986.0
2021-07-21 14:30:00,74.59,74.62,74.59,74.62,24602.0,65.5275,65.5538,65.5275,65.5538,24602.0
2021-07-21 14:35:00,74.62,74.63,74.61,74.63,8863.0,65.5538,65.5626,65.545,65.5626,8863.0
2021-07-21 14:40:00,74.62,74.64,74.62,74.63,75472.0,65.5538,65.5714,65.5538,65.5626,75472.0
2021-07-21 14:45:00,74.62,74.64,74.62,74.62,27869.0,65.5538,65.5714,65.5538,65.5538,27869.0
2021-07-21 14:50:00,74.63,74.65,74.63,74.65,42622.0,65.5626,65.5802,65.5626,65.5802,42622.0
2021-07-21 14:55:00,74.65,74.66,74.64,74.66,23297.0,65.5802,65.589,65.5714,65.589,23297.0
2021-07-21 15:00:00,74.66,74.67,74.65,74.66,47851.0,65.589,65.5978,65.5802,65.589,47851.0
2021-07-21 15:05:00,74.66,74.69,74.66,74.69,40794.0,65.589,65.6153,65.589,65.6153,40794.0
2021-07-21 15:10:00,74.69,74.7,74.66,74.66,49314.0,65.6153,65.6241,65.589,65.589,49314.0
2021-07-21 15:15:00,74.66,74.7,74.66,74.7,51816.0,65.589,65.6241,65.589,65.6241,51816.0
2021-07-21 15:20:00,74.7,74.72,74.69,74.7,70553.0,65.6241,65.6417,65.6153,65.6241,70553.0
2021-07-21 15:25:00,74.69,74.71,74.66,74.67,94244.0,65.6153,65.6329,65.589,65.5978,94244.0
2021-07-21 15:30:00,74.67,74.69,74.66,74.67,143966.0,65.5978,65.6153,65.589,65.5978,143966.0
2021-07-21 15:35:00,74.68,74.68,74.63,74.64,25433.0,65.6065,65.6065,65.5626,65.5714,25433.0
2021-07-21 15:40:00,74.64,74.65,74.61,74.62,61663.0,65.5714,65.5802,65.545,65.5538,61663.0
2021-07-21 15:45:00,74.62,74.62,74.55,74.56,79442.0,65.5538,65.5538,65.4923,65.5011,79442.0
2021-07-21 15:50:00,74.55,74.67,74.54,74.66,184180.0,65.4923,65.5978,65.4835,65.589,184180.0
2021-07-21 15:55:00,74.67,74.7,74.64,74.69,513254.0,65.5978,65.6241,65.5714,65.6153,513254.0
2021-07-22 09:30:00,75.0,75.02,74.89,74.9,130953.0,65.8877,65.9052,65.791,65.7998,130953.0
2021-07-22 09:35:00,74.88,74.89,74.79,74.87,69484.0,65.7822,65.791,65.7032,65.7735,69484.0
2021-07-22 09:40:00,74.88,74.98,74.85,74.95,68062.0,65.7822,65.8701,65.7559,65.8437,68062.0
2021-07-22 09:45:00,74.95,75.0,74.8,74.81,36015.0,65.8437,65.8877,65.712,65.7207,36015.0
2021-07-22 09:50:00,74.82,74.88,74.74,74.81,105514.0,65.7295,65.7822,65.6592,65.7207,105514.0
2021-07-22 09:55:00,74.78,74.83,74.75,74.81,55868.0,65.6944,65.7383,65.668,65.7207,55868.0
2021-07-22 10:00:00,74.82,74.86,74.8,74.82,44075.0,65.7295,65.7647,65.712,65.7295,44075.0
2021-07-22 10:05:00,74.81,74.85,74.76,74.81,49853.0,65.7207,65.7559,65.6768,65.7207,49853.0
2021-07-22 10:10:00,74.81,74.85,74.79,74.8,40705.0,65.7207,65.7559,65.7032,65.712,40705.0
2021-07-22 10:15:00,74.81,74.82,74.75,74.8,25101.0,65.7207,65.7295,65.668,65.712,25101.0
2021-07-22 10:20:00,74.8,74.82,74.76,74.76,33673.0,65.712,65.7295,65.6768,65.6768,33673.0
2021-07-22 10:25:00,74.76,74.8,74.76,74.78,48565.0,65.6768,65.712,65.6768,65.6944,48565.0
2021-07-22 10:30:00,74.8,74.81,74.76,74.8,52662.0,65.712,65.7207,65.6768,65.712,52662.0
2021-07-22 10:35:00,74.8,74.83,74.78,74.83,49953.0,65.712,65.7383,65.6944,65.7383,49953.0
2021-07-22 10:40:00,74.83,74.83,74.8,74.82,27243.0,65.7383,65.7383,65.712,65.7295,27243.0
2021-07-22 10:45:00,74.81,74.81,74.75,74.77,53398.0,65.7207,65.7207,65.668,65.6856,53398.0
2021-07-22 10:50:00,74.76,74.79,74.74,74.76,49991.0,65.6768,65.7032,65.6592,65.6768,49991.0
2021-07-22 10:55:00,74.76,74.82,74.75,74.78,45609.0,65.6768,65.7295,65.668,65.6944,45609.0
2021-07-22 11:00:00,74.77,74.78,74.72,74.74,69599.0,65.6856,65.6944,65.6417,65.6592,69599.0
2021-07-22 11:05:00,74.74,74.75,74.69,74.73,19273.0,65.6592,65.668,65.6153,65.6505,19273.0
2021-07-22 11:10:00,74.72,74.74,74.71,74.73,54454.0,65.6417,65.6592,65.6329,65.6505,54454.0
2021-07-22 11:15:00,74.73,74.75,74.7,74.73,46200.0,65.6505,65.668,65.6241,65.6505,46200.0
2021-07-22 11:20:00,74.74,74.76,74.69,74.73,53064.0,65.6592,65.6768,65.6153,65.6505,53064.0
2021-07-22 11:25:00,74.72,74.74,74.69,74.72,307414.0,65.6417,65.6592,65.6153,65.6417,307414.0
2021-07-22 11:30:00,74.72,74.74,74.68,74.69,320036.0,65.6417,65.6592,65.6065,65.6153,320036.0
2021-07-22 11:35:00,74.69,74.72,74.68,74.69,146316.0,65.6153,65.6417,65.6065,65.6153,146316.0
2021-07-22 11:40:00,74.7,74.7,74.61,74.62,122417.0,65.6241,65.6241,65.545,65.5538,122417.0
2021-07-22 11:45:00,74.62,74.67,74.62,74.67,40687.0,65.5538,65.5978,65.5538,65.5978,40687.0
2021-07-22 11:50:00,74.67,74.7,74.66,74.69,29929.0,65.5978,65.6241,65.589,65.6153,29929.0
2021-07-22 11:55:00,74.69,74.7,74.67,74.68,27928.0,65.6153,65.6241,65.5978,65.6065,27928.0
2021-07-22 12:00:00,74.68,74.69,74.62,74.63,33585.0,65.6065,65.6153,65.5538,65.5626,33585.0
2021-07-22 12:05:00,74.62,74.64,74.6,74.6,67719.0,65.5538,65.5714,65.5363,65.5363,67719.0
2021-07-22 12:10:00,74.59,74.6,74.57,74.59,21742.0,65.5275,65.5363,65.5099,65.5275,21742.0
2021-07-22 12:15:00,74.59,74.62,74.58,74.6,43512.0,65.5275,65.5538,65.5187,65.5363,43512.0
2021-07-22 12:20:00,74.6,74.61,74.56,74.57,71197.0,65.5363,65.545,65.5011,65.5099,71197.0
2021-07-22 12:25:00,74.57,74.65,74.57,74.65,41356.0,65.5099,65.5802,65.5099,65.5802,41356.0
2021-07-22 12:30:00,74.64,74.66,74.63,74.65,10283.0,65.5714,65.589,65.5626,65.5802,10283.0
2021-07-22 12:35:00,74.66,74.69,74.66,74.69,18537.0,65.589,65.6153,65.589,65.6153,18537.0
2021-07-22 12:40:00,74.69,74.7,74.67,74.69,37512.0,65.6153,65.6241,65.5978,65.6153,37512.0
2021-07-22 12:45:00,74.69,74.7,74.67,74.68,15308.0,65.6153,65.6241,65.5978,65.6065,15308.0
2021-07-22 12:50:00,74.67,74.72,74.67,74.72,18090.0,65.5978,65.6417,65.5978,65.6417,18090.0
2021-07-22 12:55:00,74.71,74.75,74.71,74.75,50320.0,65.6329,65.668,65.6329,65.668,50320.0
2021-07-22 13:00:00,74.74,74.78,74.74,74.77,7823.0,65.6592,65.6944,65.6592,65.6856,7823.0
2021-07-22 13:05:00,74.77,74.77,74.75,74.75,20379.0,65.6856,65.6856,65.668,65.668,20379.0
2021-07-22 13:10:00,74.75,74.79,74.75,74.78,36420.0,65.668,65.7032,65.668,65.6944,36420.0
2021-07-22 13:15:00,74.78,74.78,74.76,74.77,20735.0,65.6944,65.6944,65.6768,65.6856,20735.0
2021-07-22 13:20:00,74.76,74.76,74.74,74.75,10501.0,65.6768,65.6768,65.6592,65.668,10501.0
2021-07-22 13:25:00,74.75,74.76,74.71,74.73,19392.0,65.668,65.6768,65.6329,65.6505,19392.0
2021-07-22 13:30:00,74.73,74.76,74.73,74.75,9374.0,65.6505,65.6768,65.6505,65.668,9374.0
2021-07-22 13:35:00,74.76,74.76,74.74,74.75,11093.0,65.6768,65.6768,65.6592,65.668,11093.0
2021-07-22 13:40:00,74.75,74.76,74.74,74.75,20271.0,65.668,65.6768,65.6592,65.668,20271.0
2021-07-22 13:45:00,74.75,74.75,74.72,74.75,27110.0,65.668,65.668,65.6417,65.668,27110.0
2021-07-22 13:50:00,74.74,74.8,74.74,74.79,24940.0,65.6592,65.712,65.6592,65.7032,24940.0
2021-07-22 13:55:00,74.78,74.81,74.78,74.81,46906.0,65.6944,65.7207,65.6944,65.7207,46906.0
2021-07-22 14:00:00,74.81,74.82,74.8,74.82,15898.0,65.7207,65.7295,65.712,65.7295,15898.0
2021-07-22 14:05:00,74.81,74.84,74.8,74.81,133638.0,65.7207,65.7471,65.712,65.7207,133638.0
2021-07-22 14:10:00,74.81,74.85,74.8,74.85,115658.0,65.7207,65.7559,65.712,65.7559,115658.0
2021-07-22 14:15:00,74.84,74.86,74.84,74.85,21561.0,65.7471,65.7647,65.7471,65.7559,21561.0
2021-07-22 14:20:00,74.84,74.86,74.83,74.86,19697.0,65.7471,65.7647,65.7383,65.7647,19697.0
2021-07-22 14:25:00,74.85,74.86,74.84,74.85,26214.0,65.7559,65.7647,65.7471,65.7559,26214.0
2021-07-22 14:30:00,74.84,74.86,74.83,74.85,77078.0,65.7471,65.7647,65.7383,65.7559,77078.0
2021-07-22 14:35:00,74.85,74.86,74.85,74.86,8735.0,65.7559,65.7647,65.7559,65.7647,8735.0
2021-07-22 14:40:00,74.86,74.87,74.84,74.85,43242.0,65.7647,65.7735,65.7471,65.7559,43242.0
2021-07-22 14:45:00,74.86,74.87,74.85,74.85,30093.0,65.7647,65.7735,65.7559,65.7559,30093.0
2021-07-22 14:50:00,74.86,74.87,74.83,74.86,20192.0,65.7647,65.7735,65.7383,65.7647,20192.0
2021-07-22 14:55:00,74.87,74.9,74.86,74.9,86760.0,65.7735,65.7998,65.7647,65.7998,86760.0
2021-07-22 15:00:00,74.9,74.91,74.88,74.89,158758.0,65.7998,65.8086,65.7822,65.791,158758.0
2021-07-22 15:05:00,74.88,74.89,74.86,74.87,29179.0,65.7822,65.791,65.7647,65.7735,29179.0
2021-07-22 15:10:00,74.87,74.88,74.85,74.88,53510.0,65.7735,65.7822,65.7559,65.7822,53510.0
2021-07-22 15:15:00,74.87,74.88,74.86,74.88,34796.0,65.7735,65.7822,65.7647,65.7822,34796.0
2021-07-22 15:20:00,74.87,74.89,74.86,74.87,16475.0,65.7735,65.791,65.7647,65.7735,16475.0
2021-07-22 15:25:00,74.87,74.88,74.86,74.87,17604.0,65.7735,65.7822,65.7647,65.7735,17604.0
2021-07-22 15:30:00,74.86,74.87,74.81,74.83,32952.0,65.7647,65.7735,65.7207,65.7383,32952.0
2021-07-22 15:35:00,74.83,74.84,74.81,74.81,109421.0,65.7383,65.7471,65.7207,65.7207,109421.0
2021-07-22 15:40:00,74.81,74.82,74.78,74.8,63800.0,65.7207,65.7295,65.6944,65.712,63800.0
2021-07-22 15:45:00,74.81,74.83,74.8,74.8,70732.0,65.7207,65.7383,65.712,65.712,70732.0
2021-07-22 15:50:00,74.81,74.82,74.77,74.78,127748.0,65.7207,65.7295,65.6856,65.6944,127748.0
2021-07-22 15:55:00,74.78,74.8,74.74,74.77,332841.0,65.6944,65.712,65.6592,65.6856,332841.0
2021-07-23 09:30:00,75.26,75.26,75.16,75.19,62102.0,66.1161,66.1161,66.0282,66.0546,62102.0
2021-07-23 09:35:00,75.19,75.22,75.15,75.15,14809.0,66.0546,66.0809,66.0194,66.0194,14809.0
2021-07-23 09:40:00,75.16,75.19,75.15,75.19,38703.0,66.0282,66.0546,66.0194,66.0546,38703.0
2021-07-23 09:45:00,75.2,75.22,75.17,75.2,102514.0,66.0634,66.0809,66.037,66.0634,102514.0
2021-07-23 09:50:00,75.2,75.2,75.11,75.11,155518.0,66.0634,66.0634,65.9843,65.9843,155518.0
2021-07-23 09:55:00,75.11,75.13,75.09,75.12,71747.0,65.9843,66.0019,65.9667,65.9931,71747.0
2021-07-23 10:00:00,75.11,75.14,75.1,75.14,33525.0,65.9843,66.0106,65.9755,66.0106,33525.0
2021-07-23 10:05:00,75.14,75.18,75.14,75.15,69341.0,66.0106,66.0458,66.0106,66.0194,69341.0
2021-07-23 10:10:00,75.14,75.16,75.1,75.12,33761.0,66.0106,66.0282,65.9755,65.9931,33761.0
2021-07-23 10:15:00,75.13,75.18,75.13,75.14,113259.0,66.0019,66.0458,66.0019,66.0106,113259.0
2021-07-23 10:20:00,75.12,75.16,75.12,75.16,31966.0,65.9931,66.0282,65.9931,66.0282,31966.0
2021-07-23 10:25:00,75.16,75.18,75.14,75.17,36077.0,66.0282,66.0458,66.0106,66.037,36077.0
2021-07-23 10:30:00,75.18,75.18,75.14,75.17,41173.0,66.0458,66.0458,66.0106,66.037,41173.0
2021-07-23 10:35:00,75.17,75.21,75.15,75.16,59261.0,66.037,66.0721,66.0194,66.0282,59261.0
2021-07-23 10:40:00,75.16,75.19,75.16,75.17,26095.0,66.0282,66.0546,66.0282,66.037,26095.0
2021-07-23 10:45:00,75.17,75.18,75.15,75.18,13802.0,66.037,66.0458,66.0194,66.0458,13802.0
2021-07-23 10:50:00,75.18,75.2,75.17,75.18,20224.0,66.0458,66.0634,66.037,66.0458,20224.0
2021-07-23 10:55:00,75.18,75.22,75.17,75.2,118131.0,66.0458,66.0809,66.037,66.0634,118131.0
2021-07-23 11:00:00,75.2,75.26,75.19,75.23,64729.0,66.0634,66.1161,66.0546,66.0897,64729.0
2021-07-23 11:05:00,75.23,75.24,75.22,75.23,28792.0,66.0897,66.0985,66.0809,66.0897,28792.0
2021-07-23 11:10:00,75.22,75.23,75.2,75.23,51013.0,66.0809,66.0897,66.0634,66.0897,51013.0
2021-07-23 11:15:00,75.23,75.26,75.22,75.24,15268.0,66.0897,66.1161,66.0809,66.0985,15268.0
2021-07-23 11:20:00,75.24,75.26,75.23,75.25,49989.0,66.0985,66.1161,66.0897,66.1073,49989.0
2021-07-23 11:25:00,75.25,75.32,75.24,75.31,89783.0,66.1073,66.1688,66.0985,66.16,89783.0
2021-07-23 11:30:00,75.31,75.36,75.27,75.27,295246.0,66.16,66.2039,66.1249,66.1249,295246.0
2021-07-23 11:35:00,75.27,75.31,75.27,75.29,60661.0,66.1249,66.16,66.1249,66.1424,60661.0
2021-07-23 11:40:00,75.28,75.3,75.26,75.27,63077.0,66.1336,66.1512,66.1161,66.1249,63077.0
2021-07-23 11:45:00,75.27,75.31,75.26,75.3,38795.0,66.1249,66.16,66.1161,66.1512,38795.0
2021-07-23 11:50:00,75.3,75.3,75.25,75.26,65204.0,66.1512,66.1512,66.1073,66.1161,65204.0
2021-07-23 11:55:00,75.26,75.26,75.22,75.22,16657.0,66.1161,66.1161,66.0809,66.0809,16657.0
2021-07-23 12:00:00,75.23,75.27,75.22,75.25,16276.0,66.0897,66.1249,66.0809,66.1073,16276.0
2021-07-23 12:05:00,75.25,75.26,75.23,75.25,17048.0,66.1073,66.1161,66.0897,66.1073,17048.0
2021-07-23 12:10:00,75.26,75.3,75.25,75.29,34423.0,66.1161,66.1512,66.1073,66.1424,34423.0
2021-07-23 12:15:00,75.28,75.3,75.27,75.28,59551.0,66.1336,66.1512,66.1249,66.1336,59551.0
2021-07-23 12:20:00,75.28,75.3,75.27,75.29,35576.0,66.1336,66.1512,66.1249,66.1424,35576.0
2021-07-23 12:25:00,75.3,75.3,75.27,75.29,27578.0,66.1512,66.1512,66.1249,66.1424,27578.0
2021-07-23 12:30:00,75.3,75.31,75.28,75.29,44576.0,66.1512,66.16,66.1336,66.1424,44576.0
2021-07-23 12:35:00,75.29,75.32,75.28,75.31,72980.0,66.1424,66.1688,66.1336,66.16,72980.0
2021-07-23 12:40:00,75.32,75.32,75.29,75.31,43200.0,66.1688,66.1688,66.1424,66.16,43200.0
2021-07-23 12:45:00,75.31,75.33,75.31,75.32,16849.0,66.16,66.1776,66.16,66.1688,16849.0
2021-07-23 12:50:00,75.32,75.32,75.28,75.29,11490.0,66.1688,66.1688,66.1336,66.1424,11490.0
2021-07-23 12:55:00,75.29,75.32,75.28,75.31,13230.0,66.1424,66.1688,66.1336,66.16,13230.0
2021-07-23 13:00:00,75.31,75.34,75.31,75.34,16743.0,66.16,66.1864,66.16,66.1864,16743.0
2021-07-23 13:05:00,75.33,75.35,75.33,75.35,28963.0,66.1776,66.1951,66.1776,66.1951,28963.0
2021-07-23 13:10:00,75.34,75.37,75.34,75.36,47517.0,66.1864,66.2127,66.1864,66.2039,47517.0
2021-07-23 13:15:00,75.37,75.4,75.36,75.4,39878.0,66.2127,66.2391,66.2039,66.2391,39878.0
2021-07-23 13:20:00,75.39,75.4,75.38,75.39,20195.0,66.2303,66.2391,66.2215,66.2303,20195.0
2021-07-23 13:25:00,75.4,75.41,75.39,75.4,38951.0,66.2391,66.2478,66.2303,66.2391,38951.0
2021-07-23 13:30:00,75.39,75.4,75.38,75.39,34849.0,66.2303,66.2391,66.2215,66.2303,34849.0
2021-07-23 13:35:00,75.39,75.39,75.36,75.37,18130.0,66.2303,66.2303,66.2039,66.2127,18130.0
2021-07-23 13:40:00,75.36,75.37,75.35,75.37,11552.0,66.2039,66.2127,66.1951,66.2127,11552.0
2021-07-23 13:45:00,75.37,75.39,75.36,75.38,56177.0,66.2127,66.2303,66.2039,66.2215,56177.0
2021-07-23 13:50:00,75.38,75.39,75.36,75.37,67447.0,66.2215,66.2303,66.2039,66.2127,67447.0
2021-07-23 13:55:00,75.37,75.38,75.37,75.37,15174.0,66.2127,66.2215,66.2127,66.2127,15174.0
2021-07-23 14:00:00,75.38,75.38,75.31,75.32,117978.0,66.2215,66.2215,66.16,66.1688,117978.0
2021-07-23 14:05:00,75.33,75.34,75.3,75.34,29068.0,66.1776,66.1864,66.1512,66.1864,29068.0
2021-07-23 14:10:00,75.34,75.37,75.33,75.34,12545.0,66.1864,66.2127,66.1776,66.1864,12545.0
2021-07-23 14:15:00,75.33,75.33,75.3,75.31,44771.0,66.1776,66.1776,66.1512,66.16,44771.0
2021-07-23 14:20:00,75.3,75.32,75.29,75.31,61127.0,66.1512,66.1688,66.1424,66.16,61127.0
2021-07-23 14:25:00,75.3,75.31,75.28,75.29,45733.0,66.1512,66.16,66.1336,66.1424,45733.0
2021-07-23 14:30:00,75.3,75.3,75.26,75.26,36748.0,66.1512,66.1512,66.1161,66.1161,36748.0
2021-07-23 14:35:00,75.26,75.29,75.24,75.28,57661.0,66.1161,66.1424,66.0985,66.1336,57661.0
2021-07-23 14:40:00,75.28,75.3,75.26,75.29,40579.0,66.1336,66.1512,66.1161,66.1424,40579.0
2021-07-23 14:45:00,75.28,75.3,75.26,75.27,21986.0,66.1336,66.1512,66.1161,66.1249,21986.0
2021-07-23 14:50:00,75.28,75.3,75.27,75.28,18828.0,66.1336,66.1512,66.1249,66.1336,18828.0
2021-07-23 14:55:00,75.28,75.28,75.26,75.26,26296.0,66.1336,66.1336,66.1161,66.1161,26296.0
2021-07-23 15:00:00,75.27,75.27,75.23,75.25,102431.0,66.1249,66.1249,66.0897,66.1073,102431.0
2021-07-23 15:05:00,75.24,75.28,75.24,75.28,41426.0,66.0985,66.1336,66.0985,66.1336,41426.0
2021-07-23 15:10:00,75.28,75.28,75.24,75.25,50750.0,66.1336,66.1336,66.0985,66.1073,50750.0
2021-07-23 15:15:00,75.25,75.28,75.24,75.27,62838.0,66.1073,66.1336,66.0985,66.1249,62838.0
2021-07-23 15:20:00,75.27,75.28,75.26,75.28,94523.0,66.1249,66.1336,66.1161,66.1336,94523.0
2021-07-23 15:25:00,75.28,75.28,75.25,75.26,37550.0,66.1336,66.1336,66.1073,66.1161,37550.0
2021-07-23 15:30:00,75.27,75.29,75.27,75.29,39969.0,66.1249,66.1424,66.1249,66.1424,39969.0
2021-07-23 15:35:00,75.28,75.32,75.28,75.31,27500.0,66.1336,66.1688,66.1336,66.16,27500.0
2021-07-23 15:40:00,75.32,75.33,75.3,75.32,48844.0,66.1688,66.1776,66.1512,66.1688,48844.0
2021-07-23 15:45:00,75.32,75.33,75.3,75.32,32475.0,66.1688,66.1776,66.1512,66.1688,32475.0
2021-07-23 15:50:00,75.33,75.34,75.28,75.3,167451.0,66.1776,66.1864,66.1336,66.1512,167451.0
2021-07-23 15:55:00,75.3,75.31,75.26,75.3,327304.0,66.1512,66.16,66.1161,66.1512,327304.0
2021-07-26 09:30:00,75.17,75.26,75.15,75.26,170174.0,66.037,66.1161,66.0194,66.1161,170174.0
2021-07-26 09:35:00,75.26,75.32,75.24,75.31,41146.0,66.1161,66.1688,66.0985,66.16,41146.0
2021-07-26 09:40:00,75.31,75.32,75.23,75.26,45947.0,66.16,66.1688,66.0897,66.1161,45947.0
2021-07-26 09:45:00,75.27,75.32,75.26,75.28,29506.0,66.1249,66.1688,66.1161,66.1336,29506.0
2021-07-26 09:50:00,75.28,75.33,75.27,75.31,48644.0,66.1336,66.1776,66.1249,66.16,48644.0
2021-07-26 09:55:00,75.32,75.34,75.3,75.34,52598.0,66.1688,66.1864,66.1512,66.1864,52598.0
2021-07-26 10:00:00,75.34,75.36,75.31,75.32,166659.0,66.1864,66.2039,66.16,66.1688,166659.0
2021-07-26 10:05:00,75.33,75.37,75.32,75.34,122016.0,66.1776,66.2127,66.1688,66.1864,122016.0
2021-07-26 10:10:00,75.35,75.36,75.32,75.33,167002.0,66.1951,66.2039,66.1688,66.1776,167002.0
2021-07-26 10:15:00,75.34,75.37,75.33,75.34,97344.0,66.1864,66.2127,66.1776,66.1864,97344.0
2021-07-26 10:20:00,75.34,75.35,75.31,75.33,122686.0,66.1864,66.1951,66.16,66.1776,122686.0
2021-07-26 10:25:00,75.32,75.33,75.29,75.3,66790.0,66.1688,66.1776,66.1424,66.1512,66790.0
2021-07-26 10:30:00,75.3,75.31,75.26,75.29,171164.0,66.1512,66.16,66.1161,66.1424,171164.0
2021-07-26 10:35:00,75.28,75.29,75.24,75.27,281766.0,66.1336,66.1424,66.0985,66.1249,281766.0
2021-07-26 10:40:00,75.27,75.29,75.23,75.24,112755.0,66.1249,66.1424,66.0897,66.0985,112755.0
2021-07-26 10:45:00,75.23,75.3,75.23,75.29,255662.0,66.0897,66.1512,66.0897,66.1424,255662.0
2021-07-26 10:50:00,75.29,75.3,75.27,75.27,239516.0,66.1424,66.1512,66.1249,66.1249,239516.0
2021-07-26 10:55:00,75.27,75.29,75.24,75.25,174295.0,66.1249,66.1424,66.0985,66.1073,174295.0
2021-07-26 11:00:00,75.25,75.27,75.22,75.26,140726.0,66.1073,66.1249,66.0809,66.1161,140726.0
2021-07-26 11:05:00,75.26,75.29,75.24,75.27,76399.0,66.1161,66.1424,66.0985,66.1249,76399.0
2021-07-26 11:10:00,75.27,75.29,75.25,75.26,189052.0,66.1249,66.1424,66.1073,66.1161,189052.0
2021-07-26 11:15:00,75.26,75.29,75.26,75.28,53351.0,66.1161,66.1424,66.1161,66.1336,53351.0
2021-07-26 11:20:00,75.28,75.28,75.25,75.26,87100.0,66.1336,66.1336,66.1073,66.1161,87100.0
2021-07-26 11:25:00,75.26,75.29,75.24,75.28,103786.0,66.1161,66.1424,66.0985,66.1336,103786.0
2021-07-26 11:30:00,75.28,75.3,75.26,75.3,89104.0,66.1336,66.1512,66.1161,66.1512,89104.0
2021-07-26 11:35:00,75.31,75.38,75.31,75.36,96198.0,66.16,66.2215,66.16,66.2039,96198.0
2021-07-26 11:40:00,75.36,75.38,75.34,75.34,44580.0,66.2039,66.2215,66.1864,66.1864,44580.0
2021-07-26 11:45:00,75.34,75.38,75.34,75.36,87721.0,66.1864,66.2215,66.1864,66.2039,87721.0
2021-07-26 11:50:00,75.37,75.38,75.34,75.37,42147.0,66.2127,66.2215,66.1864,66.2127,42147.0
2021-07-26 11:55:00,75.36,75.38,75.34,75.35,42187.0,66.2039,66.2215,66.1864,66.1951,42187.0
2021-07-26 12:00:00,75.35,75.36,75.33,75.34,100718.0,66.1951,66.2039,66.1776,66.1864,100718.0
2021-07-26 12:05:00,75.34,75.34,75.3,75.31,69581.0,66.1864,66.1864,66.1512,66.16,69581.0
2021-07-26 12:10:00,75.31,75.31,75.29,75.31,26870.0,66.16,66.16,66.1424,66.16,26870.0
2021-07-26 12:15:00,75.31,75.31,75.29,75.3,34439.0,66.16,66.16,66.1424,66.1512,34439.0
2021-07-26 12:20:00,75.3,75.32,75.29,75.29,73595.0,66.1512,66.1688,66.1424,66.1424,73595.0
2021-07-26 12:25:00,75.3,75.32,75.29,75.3,50038.0,66.1512,66.1688,66.1424,66.1512,50038.0
2021-07-26 12:30:00,75.3,75.31,75.27,75.28,42856.0,66.1512,66.16,66.1249,66.1336,42856.0
2021-07-26 12:35:00,75.28,75.3,75.26,75.26,48453.0,66.1336,66.1512,66.1161,66.1161,48453.0
2021-07-26 12:40:00,75.26,75.28,75.25,75.27,62113.0,66.1161,66.1336,66.1073,66.1249,62113.0
2021-07-26 12:45:00,75.26,75.27,75.26,75.27,3538.0,66.1161,66.1249,66.1161,66.1249,3538.0
2021-07-26 12:50:00,75.27,75.29,75.26,75.27,33083.0,66.1249,66.1424,66.1161,66.1249,33083.0
2021-07-26 12:55:00,75.27,75.28,75.26,75.28,28492.0,66.1249,66.1336,66.1161,66.1336,28492.0
2021-07-26 13:00:00,75.28,75.29,75.28,75.28,12783.0,66.1336,66.1424,66.1336,66.1336,12783.0
2021-07-26 13:05:00,75.28,75.31,75.27,75.31,25891.0,66.1336,66.16,66.1249,66.16,25891.0
2021-07-26 13:10:00,75.31,75.31,75.28,75.29,11869.0,66.16,66.16,66.1336,66.1424,11869.0
2021-07-26 13:15:00,75.29,75.31,75.29,75.31,47979.0,66.1424,66.16,66.1424,66.16,47979.0
2021-07-26 13:20:00,75.32,75.34,75.3,75.31,59039.0,66.1688,66.1864,66.1512,66.16,59039.0
2021-07-26 13:25:00,75.31,75.32,75.3,75.31,39818.0,66.16,66.1688,66.1512,66.16,39818.0
2021-07-26 13:30:00,75.31,75.32,75.29,75.3,45574.0,66.16,66.1688,66.1424,66.1512,45574.0
2021-07-26 13:35:00,75.3,75.31,75.29,75.3,23633.0,66.1512,66.16,66.1424,66.1512,23633.0
2021-07-26 13:40:00,75.29,75.32,75.29,75.31,58504.0,66.1424,66.1688,66.1424,66.16,58504.0
2021-07-26 13:45:00,75.31,75.31,75.29,75.31,35924.0,66.16,66.16,66.1424,66.16,35924.0
2021-07-26 13:50:00,75.3,75.32,75.3,75.32,38636.0,66.1512,66.1688,66.1512,66.1688,38636.0
2021-07-26 13:55:00,75.33,75.34,75.31,75.32,54983.0,66.1776,66.1864,66.16,66.1688,54983.0
2021-07-26 14:00:00,75.32,75.33,75.3,75.31,59091.0,66.1688,66.1776,66.1512,66.16,59091.0
2021-07-26 14:05:00,75.31,75.34,75.3,75.33,43084.0,66.16,66.1864,66.1512,66.1776,43084.0
2021-07-26 14:10:00,75.33,75.35,75.32,75.32,39825.0,66.1776,66.1951,66.1688,66.1688,39825.0
2021-07-26 14:15:00,75.32,75.35,75.31,75.34,25792.0,66.1688,66.1951,66.16,66.1864,25792.0
2021-07-26 14:20:00,75.34,75.35,75.34,75.35,41034.0,66.1864,66.1951,66.1864,66.1951,41034.0
2021-07-26 14:25:00,75.34,75.35,75.31,75.34,54724.0,66.1864,66.1951,66.16,66.1864,54724.0
2021-07-26 14:30:00,75.34,75.36,75.34,75.34,108986.0,66.1864,66.2039,66.1864,66.1864,108986.0
2021-07-26 14:35:00,75.34,75.35,75.34,75.35,122345.0,66.1864,66.1951,66.1864,66.1951,122345.0
2021-07-26 14:40:00,75.35,75.36,75.33,75.33,79294.0,66.1951,66.2039,66.1776,66.1776,79294.0
2021-07-26 14:45:00,75.33,75.35,75.33,75.34,108276.0,66.1776,66.1951,66.1776,66.1864,108276.0
2021-07-26 14:50:00,75.34,75.35,75.33,75.33,314803.0,66.1864,66.1951,66.1776,66.1776,314803.0
2021-07-26 14:55:00,75.33,75.35,75.33,75.33,295346.0,66.1776,66.1951,66.1776,66.1776,295346.0
2021-07-26 15:00:00,75.33,75.34,75.32,75.32,90073.0,66.1776,66.1864,66.1688,66.1688,90073.0
2021-07-26 15:05:00,75.33,75.34,75.31,75.33,234924.0,66.1776,66.1864,66.16,66.1776,234924.0
2021-07-26 15:10:00,75.33,75.35,75.32,75.35,91541.0,66.1776,66.1951,66.1688,66.1951,91541.0
2021-07-26 15:15:00,75.35,75.36,75.34,75.34,498499.0,66.1951,66.2039,66.1864,66.1864,498499.0
2021-07-26 15:20:00,75.35,75.37,75.35,75.37,83624.0,66.1951,66.2127,66.1951,66.2127,83624.0
2021-07-26 15:25:00,75.37,75.37,75.35,75.36,45343.0,66.2127,66.2127,66.1951,66.2039,45343.0
2021-07-26 15:30:00,75.35,75.36,75.34,75.34,159638.0,66.1951,66.2039,66.1864,66.1864,159638.0
2021-07-26 15:35:00,75.34,75.35,75.33,75.35,135092.0,66.1864,66.1951,66.1776,66.1951,135092.0
2021-07-26 15:40:00,75.34,75.37,75.34,75.35,59992.0,66.1864,66.2127,66.1864,66.1951,59992.0
2021-07-26 15:45:00,75.36,75.37,75.34,75.37,267791.0,66.2039,66.2127,66.1864,66.2127,267791.0
2021-07-26 15:50:00,75.37,75.4,75.35,75.4,191506.0,66.2127,66.2391,66.1951,66.2391,191506.0
2021-07-26 15:55:00,75.39,75.43,75.36,75.4,335697.0,66.2303,66.2654,66.2039,66.2391,335697.0
2021-07-27 09:30:00,75.05,75.12,74.86,74.96,186717.0,65.9316,65.9931,65.7647,65.8525,186717.0
2021-07-27 09:35:00,74.98,75.01,74.92,74.95,129257.0,65.8701,65.8964,65.8174,65.8437,129257.0
2021-07-27 09:40:00,74.95,74.97,74.85,74.85,248958.0,65.8437,65.8613,65.7559,65.7559,248958.0
2021-07-27 09:45:00,74.86,74.99,74.85,74.94,252043.0,65.7647,65.8789,65.7559,65.8349,252043.0
2021-07-27 09:50:00,74.94,74.99,74.91,74.95,113776.0,65.8349,65.8789,65.8086,65.8437,113776.0
2021-07-27 09:55:00,74.95,74.99,74.91,74.92,137444.0,65.8437,65.8789,65.8086,65.8174,137444.0
2021-07-27 10:00:00,74.93,74.99,74.91,74.94,226067.0,65.8262,65.8789,65.8086,65.8349,226067.0
2021-07-27 10:05:00,74.94,74.95,74.88,74.91,104252.0,65.8349,65.8437,65.7822,65.8086,104252.0
2021-07-27 10:10:00,74.91,74.91,74.82,74.84,54235.0,65.8086,65.8086,65.7295,65.7471,54235.0
2021-07-27 10:15:00,74.84,74.86,74.8,74.85,65418.0,65.7471,65.7647,65.712,65.7559,65418.0
2021-07-27 10:20:00,74.85,74.94,74.83,74.9,70552.0,65.7559,65.8349,65.7383,65.7998,70552.0
2021-07-27 10:25:00,74.91,74.96,74.89,74.94,43750.0,65.8086,65.8525,65.791,65.8349,43750.0
2021-07-27 10:30:00,74.93,74.94,74.85,74.88,89452.0,65.8262,65.8349,65.7559,65.7822,89452.0
2021-07-27 10:35:00,74.88,74.93,74.86,74.91,80098.0,65.7822,65.8262,65.7647,65.8086,80098.0
2021-07-27 10:40:00,74.91,74.96,74.9,74.91,54655.0,65.8086,65.8525,65.7998,65.8086,54655.0
2021-07-27 10:45:00,74.91,74.94,74.88,74.91,52961.0,65.8086,65.8349,65.7822,65.8086,52961.0
2021-07-27 10:50:00,74.91,74.94,74.88,74.9,89215.0,65.8086,65.8349,65.7822,65.7998,89215.0
2021-07-27 10:55:00,74.9,75.07,74.9,75.05,54479.0,65.7998,65.9492,65.7998,65.9316,54479.0
2021-07-27 11:00:00,75.05,75.1,75.03,75.08,124520.0,65.9316,65.9755,65.914,65.9579,124520.0
2021-07-27 11:05:00,75.08,75.11,75.06,75.08,57673.0,65.9579,65.9843,65.9404,65.9579,57673.0
2021-07-27 11:10:00,75.08,75.14,75.07,75.14,62990.0,65.9579,66.0106,65.9492,66.0106,62990.0
2021-07-27 11:15:00,75.15,75.15,75.03,75.03,64042.0,66.0194,66.0194,65.914,65.914,64042.0
2021-07-27 11:20:00,75.03,75.09,75.0,75.06,71627.0,65.914,65.9667,65.8877,65.9404,71627.0
2021-07-27 11:25:00,75.05,75.06,75.0,75.04,62351.0,65.9316,65.9404,65.8877,65.9228,62351.0
2021-07-27 11:30:00,75.05,75.05,74.92,74.97,80233.0,65.9316,65.9316,65.8174,65.8613,80233.0
2021-07-27 11:35:00,74.97,74.98,74.88,74.89,114369.0,65.8613,65.8701,65.7822,65.791,114369.0
2021-07-27 11:40:00,74.88,74.98,74.86,74.95,87360.0,65.7822,65.8701,65.7647,65.8437,87360.0
2021-07-27 11:45:00,74.94,74.98,74.93,74.98,192824.0,65.8349,65.8701,65.8262,65.8701,192824.0
2021-07-27 11:50:00,74.97,75.02,74.97,75.01,58424.0,65.8613,65.9052,65.8613,65.8964,58424.0
2021-07-27 11:55:00,75.01,75.03,74.99,75.02,34185.0,65.8964,65.914,65.8789,65.9052,34185.0
2021-07-27 12:00:00,75.02,75.02,74.94,74.97,108607.0,65.9052,65.9052,65.8349,65.8613,108607.0
2021-07-27 12:05:00,74.96,75.0,74.92,74.97,59821.0,65.8525,65.8877,65.8174,65.8613,59821.0
2021-07-27 12:10:00,74.97,74.97,74.89,74.89,45785.0,65.8613,65.8613,65.791,65.791,45785.0
2021-07-27 12:15:00,74.9,74.93,74.87,74.89,59769.0,65.7998,65.8262,65.7735,65.791,59769.0
2021-07-27 12:20:00,74.89,74.93,74.87,74.9,74820.0,65.791,65.8262,65.7735,65.7998,74820.0
2021-07-27 12:25:00,74.91,74.94,74.89,74.94,68257.0,65.8086,65.8349,65.791,65.8349,68257.0
2021-07-27 12:30:00,74.94,74.94,74.86,74.86,56637.0,65.8349,65.8349,65.7647,65.7647,56637.0
2021-07-27 12:35:00,74.87,74.93,74.86,74.91,42028.0,65.7735,65.8262,65.7647,65.8086,42028.0
2021-07-27 12:40:00,74.92,74.93,74.87,74.93,53278.0,65.8174,65.8262,65.7735,65.8262,53278.0
2021-07-27 12:45:00,74.93,74.93,74.89,74.9,17075.0,65.8262,65.8262,65.791,65.7998,17075.0
2021-07-27 12:50:00,74.89,74.93,74.87,74.88,52556.0,65.791,65.8262,65.7735,65.7822,52556.0
2021-07-27 12:55:00,74.87,74.91,74.85,74.86,41827.0,65.7735,65.8086,65.7559,65.7647,41827.0
2021-07-27 13:00:00,74.86,74.89,74.84,74.84,22765.0,65.7647,65.791,65.7471,65.7471,22765.0
2021-07-27 13:05:00,74.85,74.92,74.83,74.91,46246.0,65.7559,65.8174,65.7383,65.8086,46246.0
2021-07-27 13:10:00,74.9,74.91,74.85,74.85,32422.0,65.7998,65.8086,65.7559,65.7559,32422.0
2021-07-27 13:15:00,74.85,74.87,74.79,74.83,42999.0,65.7559,65.7735,65.7032,65.7383,42999.0
2021-07-27 13:20:00,74.82,74.82,74.78,74.79,52445.0,65.7295,65.7295,65.6944,65.7032,52445.0
2021-07-27 13:25:00,74.79,74.82,74.77,74.82,172198.0,65.7032,65.7295,65.6856,65.7295,172198.0
2021-07-27 13:30:00,74.81,74.83,74.78,74.83,159928.0,65.7207,65.7383,65.6944,65.7383,159928.0
2021-07-27 13:35:00,74.82,74.89,74.82,74.89,198616.0,65.7295,65.791,65.7295,65.791,198616.0
2021-07-27 13:40:00,74.89,74.89,74.86,74.88,212848.0,65.791,65.791,65.7647,65.7822,212848.0
2021-07-27 13:45:00,74.88,74.93,74.86,74.92,161038.0,65.7822,65.8262,65.7647,65.8174,161038.0
2021-07-27 13:50:00,74.91,74.91,74.86,74.87,139592.0,65.8086,65.8086,65.7647,65.7735,139592.0
2021-07-27 13:55:00,74.87,74.88,74.83,74.84,83160.0,65.7735,65.7822,65.7383,65.7471,83160.0
2021-07-27 14:00:00,74.84,74.87,74.82,74.87,64984.0,65.7471,65.7735,65.7295,65.7735,64984.0
2021-07-27 14:05:00,74.87,74.91,74.85,74.91,181635.0,65.7735,65.8086,65.7559,65.8086,181635.0
2021-07-27 14:10:00,74.9,74.94,74.88,74.93,169449.0,65.7998,65.8349,65.7822,65.8262,169449.0
2021-07-27 14:15:00,74.93,74.98,74.93,74.96,97930.0,65.8262,65.8701,65.8262,65.8525,97930.0
2021-07-27 14:20:00,74.97,75.01,74.97,75.0,115490.0,65.8613,65.8964,65.8613,65.8877,115490.0
2021-07-27 14:25:00,75.0,75.01,74.97,75.01,274010.0,65.8877,65.8964,65.8613,65.8964,274010.0
2021-07-27 14:30:00,75.0,75.01,74.98,75.0,240885.0,65.8877,65.8964,65.8701,65.8877,240885.0
2021-07-27 14:35:00,75.0,75.01,74.98,74.99,164266.0,65.8877,65.8964,65.8701,65.8789,164266.0
2021-07-27 14:40:00,74.99,75.0,74.97,74.98,72838.0,65.8789,65.8877,65.8613,65.8701,72838.0
2021-07-27 14:45:00,74.99,75.04,74.98,75.03,157100.0,65.8789,65.9228,65.8701,65.914,157100.0
2021-07-27 14:50:00,75.03,75.04,74.98,74.99,96271.0,65.914,65.9228,65.8701,65.8789,96271.0
2021-07-27 14:55:00,75.0,75.06,74.99,75.04,222575.0,65.8877,65.9404,65.8789,65.9228,222575.0
2021-07-27 15:00:00,75.04,75.07,75.04,75.05,77025.0,65.9228,65.9492,65.9228,65.9316,77025.0
2021-07-27 15:05:00,75.05,75.07,75.02,75.06,48738.0,65.9316,65.9492,65.9052,65.9404,48738.0
2021-07-27 15:10:00,75.05,75.05,74.98,75.0,40393.0,65.9316,65.9316,65.8701,65.8877,40393.0
2021-07-27 15:15:00,75.0,75.02,74.97,75.01,97112.0,65.8877,65.9052,65.8613,65.8964,97112.0
2021-07-27 15:20:00,75.02,75.03,75.0,75.02,71790.0,65.9052,65.914,65.8877,65.9052,71790.0
2021-07-27 15:25:00,75.02,75.03,74.99,75.0,75788.0,65.9052,65.914,65.8789,65.8877,75788.0
2021-07-27 15:30:00,75.0,75.01,74.96,74.96,29654.0,65.8877,65.8964,65.8525,65.8525,29654.0
2021-07-27 15:35:00,74.96,74.99,74.94,74.98,152140.0,65.8525,65.8789,65.8349,65.8701,152140.0
2021-07-27 15:40:00,74.98,75.01,74.95,75.0,108412.0,65.8701,65.8964,65.8437,65.8877,108412.0
2021-07-27 15:45:00,75.01,75.04,74.99,75.02,143653.0,65.8964,65.9228,65.8789,65.9052,143653.0
2021-07-27 15:50:00,75.02,75.09,75.02,75.05,173502.0,65.9052,65.9667,65.9052,65.9316,173502.0
2021-07-27 15:55:00,75.05,75.16,75.04,75.13,150214.0,65.9316,66.0282,65.9228,66.0019,150214.0
2021-07-28 09:30:00,75.18,75.18,75.12,75.15,111829.0,66.0458,66.0458,65.9931,66.0194,111829.0
2021-07-28 09:35:00,75.16,75.16,75.09,75.14,57826.0,66.0282,66.0282,65.9667,66.0106,57826.0
2021-07-28 09:40:00,75.12,75.13,75.06,75.07,48727.0,65.9931,66.0019,65.9404,65.9492,48727.0
2021-07-28 09:45:00,75.08,75.09,75.04,75.07,63269.0,65.9579,65.9667,65.9228,65.9492,63269.0
2021-07-28 09:50:00,75.08,75.12,75.07,75.08,43251.0,65.9579,65.9931,65.9492,65.9579,43251.0
2021-07-28 09:55:00,75.08,75.14,75.08,75.13,48719.0,65.9579,66.0106,65.9579,66.0019,48719.0
2021-07-28 10:00:00,75.13,75.19,75.13,75.17,124563.0,66.0019,66.0546,66.0019,66.037,124563.0
2021-07-28 10:05:00,75.17,75.22,75.17,75.17,128548.0,66.037,66.0809,66.037,66.037,128548.0
2021-07-28 10:10:00,75.18,75.18,75.11,75.12,164818.0,66.0458,66.0458,65.9843,65.9931,164818.0
2021-07-28 10:15:00,75.12,75.18,75.12,75.16,78491.0,65.9931,66.0458,65.9931,66.0282,78491.0
2021-07-28 10:20:00,75.16,75.17,75.15,75.17,64443.0,66.0282,66.037,66.0194,66.037,64443.0
2021-07-28 10:25:00,75.16,75.18,75.14,75.16,45520.0,66.0282,66.0458,66.0106,66.0282,45520.0
2021-07-28 10:30:00,75.17,75.24,75.16,75.24,134073.0,66.037,66.0985,66.0282,66.0985,134073.0
2021-07-28 10:35:00,75.24,75.26,75.23,75.23,118670.0,66.0985,66.1161,66.0897,66.0897,118670.0
2021-07-28 10:40:00,75.22,75.23,75.17,75.19,78077.0,66.0809,66.0897,66.037,66.0546,78077.0
2021-07-28 10:45:00,75.2,75.25,75.19,75.24,57801.0,66.0634,66.1073,66.0546,66.0985,57801.0
2021-07-28 10:50:00,75.24,75.3,75.23,75.3,96507.0,66.0985,66.1512,66.0897,66.1512,96507.0
2021-07-28 10:55:00,75.29,75.29,75.25,75.26,129943.0,66.1424,66.1424,66.1073,66.1161,129943.0
2021-07-28 11:00:00,75.26,75.28,75.25,75.26,100653.0,66.1161,66.1336,66.1073,66.1161,100653.0
2021-07-28 11:05:00,75.27,75.28,75.25,75.27,64101.0,66.1249,66.1336,66.1073,66.1249,64101.0
2021-07-28 11:10:00,75.27,75.29,75.26,75.27,52012.0,66.1249,66.1424,66.1161,66.1249,52012.0
2021-07-28 11:15:00,75.27,75.3,75.25,75.28,81087.0,66.1249,66.1512,66.1073,66.1336,81087.0
2021-07-28 11:20:00,75.29,75.31,75.29,75.31,31979.0,66.1424,66.16,66.1424,66.16,31979.0
2021-07-28 11:25:00,75.3,75.31,75.28,75.29,110776.0,66.1512,66.16,66.1336,66.1424,110776.0
2021-07-28 11:30:00,75.29,75.36,75.28,75.31,175258.0,66.1424,66.2039,66.1336,66.16,175258.0
2021-07-28 11:35:00,75.32,75.36,75.32,75.34,39203.0,66.1688,66.2039,66.1688,66.1864,39203.0
2021-07-28 11:40:00,75.34,75.35,75.32,75.33,50586.0,66.1864,66.1951,66.1688,66.1776,50586.0
2021-07-28 11:45:00,75.32,75.36,75.3,75.31,186851.0,66.1688,66.2039,66.1512,66.16,186851.0
2021-07-28 11:50:00,75.31,75.34,75.31,75.33,23729.0,66.16,66.1864,66.16,66.1776,23729.0
2021-07-28 11:55:00,75.34,75.36,75.33,75.35,47249.0,66.1864,66.2039,66.1776,66.1951,47249.0
2021-07-28 12:00:00,75.35,75.35,75.31,75.32,33367.0,66.1951,66.1951,66.16,66.1688,33367.0
2021-07-28 12:05:00,75.31,75.36,75.31,75.34,24784.0,66.16,66.2039,66.16,66.1864,24784.0
2021-07-28 12:10:00,75.34,75.38,75.34,75.37,12385.0,66.1864,66.2215,66.1864,66.2127,12385.0
2021-07-28 12:15:00,75.37,75.37,75.33,75.35,136174.0,66.2127,66.2127,66.1776,66.1951,136174.0
2021-07-28 12:20:00,75.36,75.36,75.32,75.35,72365.0,66.2039,66.2039,66.1688,66.1951,72365.0
2021-07-28 12:25:00,75.34,75.36,75.33,75.33,41773.0,66.1864,66.2039,66.1776,66.1776,41773.0
2021-07-28 12:30:00,75.33,75.35,75.33,75.34,42101.0,66.1776,66.1951,66.1776,66.1864,42101.0
2021-07-28 12:35:00,75.35,75.35,75.32,75.34,62258.0,66.1951,66.1951,66.1688,66.1864,62258.0
2021-07-28 12:40:00,75.34,75.34,75.31,75.31,18850.0,66.1864,66.1864,66.16,66.16,18850.0
2021-07-28 12:45:00,75.31,75.34,75.31,75.34,20431.0,66.16,66.1864,66.16,66.1864,20431.0
2021-07-28 12:50:00,75.33,75.34,75.31,75.31,229057.0,66.1776,66.1864,66.16,66.16,229057.0
2021-07-28 12:55:00,75.31,75.33,75.31,75.33,194098.0,66.16,66.1776,66.16,66.1776,194098.0
2021-07-28 13:00:00,75.33,75.37,75.33,75.33,189681.0,66.1776,66.2127,66.1776,66.1776,189681.0
2021-07-28 13:05:00,75.34,75.35,75.31,75.34,95043.0,66.1864,66.1951,66.16,66.1864,95043.0
2021-07-28 13:10:00,75.34,75.35,75.31,75.31,186155.0,66.1864,66.1951,66.16,66.16,186155.0
2021-07-28 13:15:00,75.31,75.31,75.26,75.27,82263.0,66.16,66.16,66.1161,66.1249,82263.0
2021-07-28 13:20:00,75.28,75.29,75.27,75.28,27046.0,66.1336,66.1424,66.1249,66.1336,27046.0
2021-07-28 13:25:00,75.27,75.28,75.24,75.26,39172.0,66.1249,66.1336,66.0985,66.1161,39172.0
2021-07-28 13:30:00,75.26,75.27,75.23,75.23,34107.0,66.1161,66.1249,66.0897,66.0897,34107.0
2021-07-28 13:35:00,75.24,75.26,75.23,75.23,50614.0,66.0985,66.1161,66.0897,66.0897,50614.0
2021-07-28 13:40:00,75.23,75.26,75.22,75.25,29418.0,66.0897,66.1161,66.0809,66.1073,29418.0
2021-07-28 13:45:00,75.25,75.27,75.24,75.27,12164.0,66.1073,66.1249,66.0985,66.1249,12164.0
2021-07-28 13:50:00,75.26,75.27,75.25,75.27,20829.0,66.1161,66.1249,66.1073,66.1249,20829.0
2021-07-28 13:55:00,75.26,75.27,75.21,75.23,126259.0,66.1161,66.1249,66.0721,66.0897,126259.0
2021-07-28 14:00:00,75.1,75.3,75.03,75.27,129402.0,65.9755,66.1512,65.914,66.1249,129402.0
2021-07-28 14:05:00,75.26,75.26,75.12,75.19,51325.0,66.1161,66.1161,65.9931,66.0546,51325.0
2021-07-28 14:10:00,75.2,75.32,75.18,75.28,94068.0,66.0634,66.1688,66.0458,66.1336,94068.0
2021-07-28 14:15:00,75.28,75.34,75.28,75.31,35052.0,66.1336,66.1864,66.1336,66.16,35052.0
2021-07-28 14:20:00,75.3,75.37,75.29,75.35,37656.0,66.1512,66.2127,66.1424,66.1951,37656.0
2021-07-28 14:25:00,75.36,75.37,75.33,75.35,45589.0,66.2039,66.2127,66.1776,66.1951,45589.0
2021-07-28 14:30:00,75.36,75.37,75.31,75.36,130349.0,66.2039,66.2127,66.16,66.2039,130349.0
2021-07-28 14:35:00,75.36,75.45,75.25,75.44,164739.0,66.2039,66.283,66.1073,66.2742,164739.0
2021-07-28 14:40:00,75.43,75.52,75.43,75.5,50078.0,66.2654,66.3445,66.2654,66.3269,50078.0
2021-07-28 14:45:00,75.5,75.59,75.49,75.56,45692.0,66.3269,66.406,66.3181,66.3796,45692.0
2021-07-28 14:50:00,75.56,75.58,75.46,75.49,105490.0,66.3796,66.3972,66.2918,66.3181,105490.0
2021-07-28 14:55:00,75.51,75.56,75.51,75.53,31033.0,66.3357,66.3796,66.3357,66.3533,31033.0
2021-07-28 15:00:00,75.53,75.56,75.49,75.5,146816.0,66.3533,66.3796,66.3181,66.3269,146816.0
2021-07-28 15:05:00,75.51,75.53,75.49,75.52,74338.0,66.3357,66.3533,66.3181,66.3445,74338.0
2021-07-28 15:10:00,75.5,75.52,75.48,75.51,44092.0,66.3269,66.3445,66.3093,66.3357,44092.0
2021-07-28 15:15:00,75.51,75.54,75.49,75.51,153137.0,66.3357,66.3621,66.3181,66.3357,153137.0
2021-07-28 15:20:00,75.52,75.53,75.49,75.51,48656.0,66.3445,66.3533,66.3181,66.3357,48656.0
2021-07-28 15:25:00,75.52,75.54,75.49,75.53,120862.0,66.3445,66.3621,66.3181,66.3533,120862.0
2021-07-28 15:30:00,75.53,75.6,75.53,75.58,49237.0,66.3533,66.4148,66.3533,66.3972,49237.0
2021-07-28 15:35:00,75.57,75.58,75.5,75.5,342744.0,66.3884,66.3972,66.3269,66.3269,342744.0
2021-07-28 15:40:00,75.5,75.55,75.5,75.55,132719.0,66.3269,66.3708,66.3269,66.3708,132719.0
2021-07-28 15:45:00,75.55,75.56,75.5,75.52,71759.0,66.3708,66.3796,66.3269,66.3445,71759.0
2021-07-28 15:50:00,75.52,75.52,75.49,75.51,91054.0,66.3445,66.3445,66.3181,66.3357,91054.0
2021-07-28 15:55:00,75.5,75.51,75.46,75.47,440999.0,66.3269,66.3357,66.2918,66.3006,440999.0
2021-07-29 09:30:00,76.07,76.11,76.04,76.07,57052.0,66.8277,66.8628,66.8013,66.8277,57052.0
2021-07-29 09:35:00,76.08,76.13,76.07,76.13,43105.0,66.8364,66.8804,66.8277,66.8804,43105.0
2021-07-29 09:40:00,76.14,76.16,76.1,76.12,88665.0,66.8892,66.9067,66.854,66.8716,88665.0
2021-07-29 09:45:00,76.11,76.13,76.09,76.13,44513.0,66.8628,66.8804,66.8452,66.8804,44513.0
2021-07-29 09:50:00,76.14,76.14,76.06,76.08,43407.0,66.8892,66.8892,66.8189,66.8364,43407.0
2021-07-29 09:55:00,76.08,76.14,76.08,76.13,31095.0,66.8364,66.8892,66.8364,66.8804,31095.0
2021-07-29 10:00:00,76.14,76.14,76.07,76.07,113607.0,66.8892,66.8892,66.8277,66.8277,113607.0
2021-07-29 10:05:00,76.07,76.09,76.03,76.09,54345.0,66.8277,66.8452,66.7925,66.8452,54345.0
2021-07-29 10:10:00,76.09,76.1,76.07,76.1,42787.0,66.8452,66.854,66.8277,66.854,42787.0
2021-07-29 10:15:00,76.1,76.17,76.09,76.15,24936.0,66.854,66.9155,66.8452,66.8979,24936.0
2021-07-29 10:20:00,76.15,76.15,76.12,76.14,81812.0,66.8979,66.8979,66.8716,66.8892,81812.0
2021-07-29 10:25:00,76.15,76.15,76.12,76.15,63318.0,66.8979,66.8979,66.8716,66.8979,63318.0
2021-07-29 10:30:00,76.15,76.15,76.1,76.13,36658.0,66.8979,66.8979,66.854,66.8804,36658.0
2021-07-29 10:35:00,76.14,76.15,76.1,76.1,9264.0,66.8892,66.8979,66.854,66.854,9264.0
2021-07-29 10:40:00,76.12,76.12,76.09,76.11,66315.0,66.8716,66.8716,66.8452,66.8628,66315.0
2021-07-29 10:45:00,76.12,76.14,76.1,76.11,41203.0,66.8716,66.8892,66.854,66.8628,41203.0
2021-07-29 10:50:00,76.11,76.14,76.11,76.12,61712.0,66.8628,66.8892,66.8628,66.8716,61712.0
2021-07-29 10:55:00,76.12,76.13,76.09,76.12,48007.0,66.8716,66.8804,66.8452,66.8716,48007.0
2021-07-29 11:00:00,76.12,76.14,76.11,76.13,119608.0,66.8716,66.8892,66.8628,66.8804,119608.0
2021-07-29 11:05:00,76.13,76.14,76.11,76.13,51557.0,66.8804,66.8892,66.8628,66.8804,51557.0
2021-07-29 11:10:00,76.13,76.13,76.08,76.1,97360.0,66.8804,66.8804,66.8364,66.854,97360.0
2021-07-29 11:15:00,76.1,76.13,76.09,76.12,192359.0,66.854,66.8804,66.8452,66.8716,192359.0
2021-07-29 11:20:00,76.13,76.14,76.11,76.13,27540.0,66.8804,66.8892,66.8628,66.8804,27540.0
2021-07-29 11:25:00,76.12,76.13,76.1,76.13,52993.0,66.8716,66.8804,66.854,66.8804,52993.0
2021-07-29 11:30:00,76.13,76.14,76.11,76.11,87141.0,66.8804,66.8892,66.8628,66.8628,87141.0
2021-07-29 11:35:00,76.1,76.12,76.09,76.09,48496.0,66.854,66.8716,66.8452,66.8452,48496.0
2021-07-29 11:40:00,76.09,76.11,76.09,76.1,41301.0,66.8452,66.8628,66.8452,66.854,41301.0
2021-07-29 11:45:00,76.11,76.11,76.08,76.09,48445.0,66.8628,66.8628,66.8364,66.8452,48445.0
2021-07-29 11:50:00,76.09,76.09,76.05,76.05,15299.0,66.8452,66.8452,66.8101,66.8101,15299.0
2021-07-29 11:55:00,76.05,76.07,76.05,76.06,16939.0,66.8101,66.8277,66.8101,66.8189,16939.0
2021-07-29 12:00:00,76.06,76.07,76.05,76.06,37919.0,66.8189,66.8277,66.8101,66.8189,37919.0
2021-07-29 12:05:00,76.06,76.09,76.06,76.09,9845.0,66.8189,66.8452,66.8189,66.8452,9845.0
2021-07-29 12:10:00,76.09,76.1,76.08,76.08,11331.0,66.8452,66.854,66.8364,66.8364,11331.0
2021-07-29 12:15:00,76.09,76.1,76.07,76.09,17470.0,66.8452,66.854,66.8277,66.8452,17470.0
2021-07-29 12:20:00,76.1,76.11,76.07,76.09,117724.0,66.854,66.8628,66.8277,66.8452,117724.0
2021-07-29 12:25:00,76.09,76.09,76.07,76.09,26045.0,66.8452,66.8452,66.8277,66.8452,26045.0
2021-07-29 12:30:00,76.09,76.1,76.07,76.08,93560.0,66.8452,66.854,66.8277,66.8364,93560.0
2021-07-29 12:35:00,76.08,76.09,76.06,76.07,57427.0,66.8364,66.8452,66.8189,66.8277,57427.0
2021-07-29 12:40:00,76.07,76.08,76.05,76.06,31463.0,66.8277,66.8364,66.8101,66.8189,31463.0
2021-07-29 12:45:00,76.05,76.05,76.03,76.03,43686.0,66.8101,66.8101,66.7925,66.7925,43686.0
2021-07-29 12:50:00,76.04,76.05,76.03,76.04,43043.0,66.8013,66.8101,66.7925,66.8013,43043.0
2021-07-29 12:55:00,76.05,76.06,76.03,76.06,57713.0,66.8101,66.8189,66.7925,66.8189,57713.0
2021-07-29 13:00:00,76.07,76.08,76.06,76.08,48005.0,66.8277,66.8364,66.8189,66.8364,48005.0
2021-07-29 13:05:00,76.07,76.09,76.06,76.08,79511.0,66.8277,66.8452,66.8189,66.8364,79511.0
2021-07-29 13:10:00,76.09,76.11,76.08,76.09,22151.0,66.8452,66.8628,66.8364,66.8452,22151.0
2021-07-29 13:15:00,76.11,76.11,76.08,76.09,108449.0,66.8628,66.8628,66.8364,66.8452,108449.0
2021-07-29 13:20:00,76.09,76.11,76.08,76.1,13525.0,66.8452,66.8628,66.8364,66.854,13525.0
2021-07-29 13:25:00,76.1,76.12,76.09,76.11,25959.0,66.854,66.8716,66.8452,66.8628,25959.0
2021-07-29 13:30:00,76.11,76.12,76.1,76.12,30842.0,66.8628,66.8716,66.854,66.8716,30842.0
2021-07-29 13:35:00,76.12,76.12,76.09,76.11,125787.0,66.8716,66.8716,66.8452,66.8628,125787.0
2021-07-29 13:40:00,76.11,76.12,76.09,76.11,9880.0,66.8628,66.8716,66.8452,66.8628,9880.0
2021-07-29 13:45:00,76.1,76.12,76.1,76.1,14897.0,66.854,66.8716,66.854,66.854,14897.0
2021-07-29 13:50:00,76.1,76.11,76.09,76.1,23766.0,66.854,66.8628,66.8452,66.854,23766.0
2021-07-29 13:55:00,76.1,76.11,76.09,76.1,20432.0,66.854,66.8628,66.8452,66.854,20432.0
2021-07-29 14:00:00,76.1,76.12,76.1,76.12,12070.0,66.854,66.8716,66.854,66.8716,12070.0
2021-07-29 14:05:00,76.11,76.12,76.1,76.11,13559.0,66.8628,66.8716,66.854,66.8628,13559.0
2021-07-29 14:10:00,76.11,76.13,76.1,76.13,24871.0,66.8628,66.8804,66.854,66.8804,24871.0
2021-07-29 14:15:00,76.13,76.13,76.1,76.11,24118.0,66.8804,66.8804,66.854,66.8628,24118.0
2021-07-29 14:20:00,76.11,76.12,76.09,76.1,9960.0,66.8628,66.8716,66.8452,66.854,9960.0
2021-07-29 14:25:00,76.09,76.1,76.08,76.09,26972.0,66.8452,66.854,66.8364,66.8452,26972.0
2021-07-29 14:30:00,76.09,76.11,76.08,76.09,14162.0,66.8452,66.8628,66.8364,66.8452,14162.0
2021-07-29 14:35:00,76.08,76.09,76.05,76.06,96800.0,66.8364,66.8452,66.8101,66.8189,96800.0
2021-07-29 14:40:00,76.06,76.06,76.05,76.06,25435.0,66.8189,66.8189,66.8101,66.8189,25435.0
2021-07-29 14:45:00,76.06,76.07,76.04,76.06,41860.0,66.8189,66.8277,66.8013,66.8189,41860.0
2021-07-29 14:50:00,76.07,76.07,76.06,76.06,23521.0,66.8277,66.8277,66.8189,66.8189,23521.0
2021-07-29 14:55:00,76.05,76.07,76.05,76.07,13181.0,66.8101,66.8277,66.8101,66.8277,13181.0
2021-07-29 15:00:00,76.06,76.07,76.05,76.06,72184.0,66.8189,66.8277,66.8101,66.8189,72184.0
2021-07-29 15:05:00,76.06,76.06,76.05,76.06,30410.0,66.8189,66.8189,66.8101,66.8189,30410.0
2021-07-29 15:10:00,76.06,76.06,76.03,76.03,97398.0,66.8189,66.8189,66.7925,66.7925,97398.0
2021-07-29 15:15:00,76.03,76.04,76.03,76.03,39627.0,66.7925,66.8013,66.7925,66.7925,39627.0
2021-07-29 15:20:00,76.03,76.03,76.01,76.01,51708.0,66.7925,66.7925,66.7749,66.7749,51708.0
2021-07-29 15:25:00,76.01,76.02,75.99,76.0,79133.0,66.7749,66.7837,66.7574,66.7662,79133.0
2021-07-29 15:30:00,75.99,76.0,75.98,75.99,38412.0,66.7574,66.7662,66.7486,66.7574,38412.0
2021-07-29 15:35:00,75.98,76.01,75.98,76.0,70517.0,66.7486,66.7749,66.7486,66.7662,70517.0
2021-07-29 15:40:00,76.01,76.01,75.99,76.0,45081.0,66.7749,66.7749,66.7574,66.7662,45081.0
2021-07-29 15:45:00,76.0,76.0,75.99,76.0,32698.0,66.7662,66.7662,66.7574,66.7662,32698.0
2021-07-29 15:50:00,75.99,76.06,75.98,76.04,143130.0,66.7574,66.8189,66.7486,66.8013,143130.0
2021-07-29 15:55:00,76.03,76.04,75.96,75.97,372847.0,66.7925,66.8013,66.731,66.7398,372847.0
2021-07-30 09:30:00,75.72,75.75,75.64,75.72,144848.0,66.5202,66.5465,66.4499,66.5202,144848.0
2021-07-30 09:35:00,75.73,75.73,75.7,75.72,66297.0,66.529,66.529,66.5026,66.5202,66297.0
2021-07-30 09:40:00,75.74,75.78,75.73,75.76,60604.0,66.5378,66.5729,66.529,66.5553,60604.0
2021-07-30 09:45:00,75.78,75.84,75.77,75.82,18870.0,66.5729,66.6256,66.5641,66.608,18870.0
2021-07-30 09:50:00,75.84,75.84,75.8,75.81,3302.0,66.6256,66.6256,66.5905,66.5992,3302.0
2021-07-30 09:55:00,75.86,75.87,75.83,75.84,44086.0,66.6432,66.652,66.6168,66.6256,44086.0
2021-07-30 10:00:00,75.84,75.86,75.83,75.86,89158.0,66.6256,66.6432,66.6168,66.6432,89158.0
2021-07-30 10:05:00,75.86,75.88,75.84,75.86,30497.0,66.6432,66.6607,66.6256,66.6432,30497.0
2021-07-30 10:10:00,75.85,75.86,75.8,75.86,33339.0,66.6344,66.6432,66.5905,66.6432,33339.0
2021-07-30 10:15:00,75.87,75.87,75.72,75.73,26268.0,66.652,66.652,66.5202,66.529,26268.0
2021-07-30 10:20:00,75.72,75.77,75.71,75.75,22174.0,66.5202,66.5641,66.5114,66.5465,22174.0
2021-07-30 10:25:00,75.75,75.75,75.67,75.68,167123.0,66.5465,66.5465,66.4763,66.485,167123.0
2021-07-30 10:30:00,75.68,75.69,75.61,75.61,38148.0,66.485,66.4938,66.4235,66.4235,38148.0
2021-07-30 10:35:00,75.61,75.66,75.6,75.65,40042.0,66.4235,66.4675,66.4148,66.4587,40042.0
2021-07-30 10:40:00,75.66,75.7,75.64,75.68,139054.0,66.4675,66.5026,66.4499,66.485,139054.0
2021-07-30 10:45:00,75.68,75.69,75.63,75.64,123616.0,66.485,66.4938,66.4411,66.4499,123616.0
2021-07-30 10:50:00,75.64,75.66,75.63,75.64,90778.0,66.4499,66.4675,66.4411,66.4499,90778.0
2021-07-30 10:55:00,75.63,75.64,75.56,75.56,130801.0,66.4411,66.4499,66.3796,66.3796,130801.0
2021-07-30 11:00:00,75.56,75.58,75.49,75.55,104266.0,66.3796,66.3972,66.3181,66.3708,104266.0
2021-07-30 11:05:00,75.55,75.63,75.5,75.62,81539.0,66.3708,66.4411,66.3269,66.4323,81539.0
2021-07-30 11:10:00,75.62,75.64,75.59,75.63,43150.0,66.4323,66.4499,66.406,66.4411,43150.0
2021-07-30 11:15:00,75.62,75.63,75.59,75.63,79423.0,66.4323,66.4411,66.406,66.4411,79423.0
2021-07-30 11:20:00,75.63,75.65,75.62,75.65,71382.0,66.4411,66.4587,66.4323,66.4587,71382.0
2021-07-30 11:25:00,75.65,75.65,75.56,75.57,253395.0,66.4587,66.4587,66.3796,66.3884,253395.0
2021-07-30 11:30:00,75.57,75.61,75.49,75.5,328235.0,66.3884,66.4235,66.3181,66.3269,328235.0
2021-07-30 11:35:00,75.51,75.56,75.5,75.52,150373.0,66.3357,66.3796,66.3269,66.3445,150373.0
2021-07-30 11:40:00,75.52,75.56,75.51,75.55,48124.0,66.3445,66.3796,66.3357,66.3708,48124.0
2021-07-30 11:45:00,75.55,75.55,75.51,75.52,97495.0,66.3708,66.3708,66.3357,66.3445,97495.0
2021-07-30 11:50:00,75.53,75.55,75.53,75.54,16452.0,66.3533,66.3708,66.3533,66.3621,16452.0
2021-07-30 11:55:00,75.53,75.57,75.53,75.56,135775.0,66.3533,66.3884,66.3533,66.3796,135775.0
2021-07-30 12:00:00,75.56,75.57,75.54,75.55,151516.0,66.3796,66.3884,66.3621,66.3708,151516.0
2021-07-30 12:05:00,75.55,75.57,75.53,75.56,155176.0,66.3708,66.3884,66.3533,66.3796,155176.0
2021-07-30 12:10:00,75.56,75.59,75.55,75.59,99621.0,66.3796,66.406,66.3708,66.406,99621.0
2021-07-30 12:15:00,75.58,75.61,75.57,75.6,41766.0,66.3972,66.4235,66.3884,66.4148,41766.0
2021-07-30 12:20:00,75.6,75.6,75.56,75.57,45825.0,66.4148,66.4148,66.3796,66.3884,45825.0
2021-07-30 12:25:00,75.57,75.58,75.56,75.57,3341.0,66.3884,66.3972,66.3796,66.3884,3341.0
2021-07-30 12:30:00,75.57,75.61,75.57,75.61,67092.0,66.3884,66.4235,66.3884,66.4235,67092.0
2021-07-30 12:35:00,75.61,75.62,75.6,75.61,48539.0,66.4235,66.4323,66.4148,66.4235,48539.0
2021-07-30 12:40:00,75.61,75.62,75.59,75.6,39473.0,66.4235,66.4323,66.406,66.4148,39473.0
2021-07-30 12:45:00,75.6,75.62,75.6,75.61,22838.0,66.4148,66.4323,66.4148,66.4235,22838.0
2021-07-30 12:50:00,75.61,75.62,75.57,75.58,33152.0,66.4235,66.4323,66.3884,66.3972,33152.0
2021-07-30 12:55:00,75.57,75.58,75.55,75.56,6312.0,66.3884,66.3972,66.3708,66.3796,6312.0
2021-07-30 13:00:00,75.56,75.57,75.51,75.52,40231.0,66.3796,66.3884,66.3357,66.3445,40231.0
2021-07-30 13:05:00,75.53,75.56,75.53,75.56,59063.0,66.3533,66.3796,66.3533,66.3796,59063.0
2021-07-30 13:10:00,75.56,75.6,75.56,75.59,88645.0,66.3796,66.4148,66.3796,66.406,88645.0
2021-07-30 13:15:00,75.59,75.59,75.55,75.55,17687.0,66.406,66.406,66.3708,66.3708,17687.0
2021-07-30 13:20:00,75.55,75.56,75.53,75.56,79680.0,66.3708,66.3796,66.3533,66.3796,79680.0
2021-07-30 13:25:00,75.55,75.56,75.54,75.55,11383.0,66.3708,66.3796,66.3621,66.3708,11383.0
2021-07-30 13:30:00,75.55,75.58,75.54,75.58,77393.0,66.3708,66.3972,66.3621,66.3972,77393.0
2021-07-30 13:35:00,75.58,75.6,75.57,75.6,16496.0,66.3972,66.4148,66.3884,66.4148,16496.0
2021-07-30 13:40:00,75.6,75.62,75.59,75.6,28472.0,66.4148,66.4323,66.406,66.4148,28472.0
2021-07-30 13:45:00,75.6,75.6,75.57,75.58,16834.0,66.4148,66.4148,66.3884,66.3972,16834.0
2021-07-30 13:50:00,75.58,75.59,75.57,75.57,59328.0,66.3972,66.406,66.3884,66.3884,59328.0
2021-07-30 13:55:00,75.56,75.57,75.55,75.56,36739.0,66.3796,66.3884,66.3708,66.3796,36739.0
2021-07-30 14:00:00,75.56,75.57,75.51,75.53,87254.0,66.3796,66.3884,66.3357,66.3533,87254.0
2021-07-30 14:05:00,75.53,75.54,75.51,75.54,64668.0,66.3533,66.3621,66.3357,66.3621,64668.0
2021-07-30 14:10:00,75.53,75.54,75.52,75.53,79353.0,66.3533,66.3621,66.3445,66.3533,79353.0
2021-07-30 14:15:00,75.53,75.53,75.5,75.52,97446.0,66.3533,66.3533,66.3269,66.3445,97446.0
2021-07-30 14:20:00,75.52,75.54,75.48,75.48,151034.0,66.3445,66.3621,66.3093,66.3093,151034.0
2021-07-30 14:25:00,75.48,75.49,75.44,75.45,12769.0,66.3093,66.3181,66.2742,66.283,12769.0
2021-07-30 14:30:00,75.45,75.48,75.44,75.45,73072.0,66.283,66.3093,66.2742,66.283,73072.0
2021-07-30 14:35:00,75.45,75.46,75.42,75.42,17528.0,66.283,66.2918,66.2566,66.2566,17528.0
2021-07-30 14:40:00,75.42,75.45,75.4,75.44,30472.0,66.2566,66.283,66.2391,66.2742,30472.0
2021-07-30 14:45:00,75.44,75.48,75.43,75.47,94669.0,66.2742,66.3093,66.2654,66.3006,94669.0
2021-07-30 14:50:00,75.47,75.5,75.46,75.5,16860.0,66.3006,66.3269,66.2918,66.3269,16860.0
2021-07-30 14:55:00,75.5,75.51,75.47,75.49,42709.0,66.3269,66.3357,66.3006,66.3181,42709.0
2021-07-30 15:00:00,75.49,75.53,75.49,75.53,59709.0,66.3181,66.3533,66.3181,66.3533,59709.0
2021-07-30 15:05:00,75.53,75.53,75.51,75.53,12454.0,66.3533,66.3533,66.3357,66.3533,12454.0
2021-07-30 15:10:00,75.53,75.54,75.52,75.53,118989.0,66.3533,66.3621,66.3445,66.3533,118989.0
2021-07-30 15:15:00,75.53,75.54,75.51,75.52,79101.0,66.3533,66.3621,66.3357,66.3445,79101.0
2021-07-30 15:20:00,75.52,75.53,75.46,75.47,75186.0,66.3445,66.3533,66.2918,66.3006,75186.0
2021-07-30 15:25:00,75.47,75.53,75.46,75.5,60474.0,66.3006,66.3533,66.2918,66.3269,60474.0
2021-07-30 15:30:00,75.51,75.53,75.5,75.52,76311.0,66.3357,66.3533,66.3269,66.3445,76311.0
2021-07-30 15:35:00,75.52,75.52,75.48,75.49,58078.0,66.3445,66.3445,66.3093,66.3181,58078.0
2021-07-30 15:40:00,75.49,75.51,75.47,75.48,82552.0,66.3181,66.3357,66.3006,66.3093,82552.0
2021-07-30 15:45:00,75.48,75.52,75.47,75.52,188526.0,66.3093,66.3445,66.3006,66.3445,188526.0
2021-07-30 15:50:00,75.52,75.56,75.5,75.51,270805.0,66.3445,66.3796,66.3269,66.3357,270805.0
2021-07-30 15:55:00,75.52,75.59,75.5,75.53,664189.0,66.3445,66.406,66.3269,66.3533,664189.0
2021-08-02 09:30:00,76.18,76.25,76.15,76.21,200145.0,66.9243,66.9858,66.8979,66.9506,200145.0
2021-08-02 09:35:00,76.23,76.26,76.18,76.21,144242.0,66.9682,66.9946,66.9243,66.9506,144242.0
2021-08-02 09:40:00,76.22,76.25,76.18,76.19,32238.0,66.9594,66.9858,66.9243,66.9331,32238.0
2021-08-02 09:45:00,76.19,76.26,76.19,76.25,52840.0,66.9331,66.9946,66.9331,66.9858,52840.0
2021-08-02 09:50:00,76.26,76.26,76.15,76.18,31463.0,66.9946,66.9946,66.8979,66.9243,31463.0
2021-08-02 09:55:00,76.18,76.26,76.18,76.23,224453.0,66.9243,66.9946,66.9243,66.9682,224453.0
2021-08-02 10:00:00,76.23,76.3,76.21,76.23,218401.0,66.9682,67.0297,66.9506,66.9682,218401.0
2021-08-02 10:05:00,76.24,76.27,76.16,76.26,183367.0,66.977,67.0034,66.9067,66.9946,183367.0
2021-08-02 10:10:00,76.27,76.28,76.23,76.25,246227.0,67.0034,67.0121,66.9682,66.9858,246227.0
2021-08-02 10:15:00,76.25,76.28,76.21,76.22,69272.0,66.9858,67.0121,66.9506,66.9594,69272.0
2021-08-02 10:20:00,76.22,76.24,76.18,76.21,133922.0,66.9594,66.977,66.9243,66.9506,133922.0
2021-08-02 10:25:00,76.2,76.28,76.2,76.26,171121.0,66.9419,67.0121,66.9419,66.9946,171121.0
2021-08-02 10:30:00,76.26,76.29,76.25,76.28,41563.0,66.9946,67.0209,66.9858,67.0121,41563.0
2021-08-02 10:35:00,76.29,76.32,76.28,76.28,47995.0,67.0209,67.0473,67.0121,67.0121,47995.0
2021-08-02 10:40:00,76.28,76.28,76.22,76.22,76198.0,67.0121,67.0121,66.9594,66.9594,76198.0
2021-08-02 10:45:00,76.22,76.26,76.21,76.25,91716.0,66.9594,66.9946,66.9506,66.9858,91716.0
2021-08-02 10:50:00,76.25,76.28,76.24,76.28,49589.0,66.9858,67.0121,66.977,67.0121,49589.0
2021-08-02 10:55:00,76.28,76.28,76.23,76.25,89208.0,67.0121,67.0121,66.9682,66.9858,89208.0
2021-08-02 11:00:00,76.25,76.3,76.24,76.29,141652.0,66.9858,67.0297,66.977,67.0209,141652.0
2021-08-02 11:05:00,76.28,76.29,76.26,76.28,66285.0,67.0121,67.0209,66.9946,67.0121,66285.0
2021-08-02 11:10:00,76.28,76.3,76.26,76.26,58396.0,67.0121,67.0297,66.9946,66.9946,58396.0
2021-08-02 11:15:00,76.26,76.28,76.23,76.25,85412.0,66.9946,67.0121,66.9682,66.9858,85412.0
2021-08-02 11:20:00,76.24,76.3,76.24,76.3,236869.0,66.977,67.0297,66.977,67.0297,236869.0
2021-08-02 11:25:00,76.29,76.29,76.23,76.25,519657.0,67.0209,67.0209,66.9682,66.9858,519657.0
2021-08-02 11:30:00,76.26,76.27,76.2,76.22,77052.0,66.9946,67.0034,66.9419,66.9594,77052.0
2021-08-02 11:35:00,76.23,76.24,76.2,76.22,38853.0,66.9682,66.977,66.9419,66.9594,38853.0
2021-08-02 11:40:00,76.22,76.23,76.13,76.16,60448.0,66.9594,66.9682,66.8804,66.9067,60448.0
2021-08-02 11:45:00,76.14,76.17,76.13,76.14,64678.0,66.8892,66.9155,66.8804,66.8892,64678.0
2021-08-02 11:50:00,76.14,76.15,76.1,76.11,52524.0,66.8892,66.8979,66.854,66.8628,52524.0
2021-08-02 11:55:00,76.12,76.14,76.06,76.06,26908.0,66.8716,66.8892,66.8189,66.8189,26908.0
2021-08-02 12:00:00,76.06,76.06,76.0,76.04,62194.0,66.8189,66.8189,66.7662,66.8013,62194.0
2021-08-02 12:05:00,76.04,76.05,75.97,75.98,49335.0,66.8013,66.8101,66.7398,66.7486,49335.0
2021-08-02 12:10:00,75.99,76.04,75.98,76.03,299143.0,66.7574,66.8013,66.7486,66.7925,299143.0
2021-08-02 12:15:00,76.03,76.05,76.01,76.03,60788.0,66.7925,66.8101,66.7749,66.7925,60788.0
2021-08-02 12:20:00,76.03,76.03,75.98,76.01,110668.0,66.7925,66.7925,66.7486,66.7749,110668.0
2021-08-02 12:25:00,76.01,76.03,75.99,76.02,76860.0,66.7749,66.7925,66.7574,66.7837,76860.0
2021-08-02 12:30:00,76.02,76.09,76.01,76.08,75332.0,66.7837,66.8452,66.7749,66.8364,75332.0
2021-08-02 12:35:00,76.08,76.1,76.07,76.09,69225.0,66.8364,66.854,66.8277,66.8452,69225.0
2021-08-02 12:40:00,76.09,76.11,76.07,76.09,51876.0,66.8452,66.8628,66.8277,66.8452,51876.0
2021-08-02 12:45:00,76.09,76.09,76.05,76.07,67183.0,66.8452,66.8452,66.8101,66.8277,67183.0
2021-08-02 12:50:00,76.07,76.08,76.05,76.06,101196.0,66.8277,66.8364,66.8101,66.8189,101196.0
2021-08-02 12:55:00,76.05,76.06,76.02,76.05,69700.0,66.8101,66.8189,66.7837,66.8101,69700.0
2021-08-02 13:00:00,76.06,76.09,76.04,76.05,163244.0,66.8189,66.8452,66.8013,66.8101,163244.0
2021-08-02 13:05:00,76.05,76.07,76.04,76.06,56851.0,66.8101,66.8277,66.8013,66.8189,56851.0
2021-08-02 13:10:00,76.06,76.09,76.05,76.09,23348.0,66.8189,66.8452,66.8101,66.8452,23348.0
2021-08-02 13:15:00,76.08,76.1,76.05,76.1,19781.0,66.8364,66.854,66.8101,66.854,19781.0
2021-08-02 13:20:00,76.09,76.11,76.09,76.1,25829.0,66.8452,66.8628,66.8452,66.854,25829.0
2021-08-02 13:25:00,76.1,76.1,76.07,76.08,26484.0,66.854,66.854,66.8277,66.8364,26484.0
2021-08-02 13:30:00,76.09,76.1,76.05,76.09,46150.0,66.8452,66.854,66.8101,66.8452,46150.0
2021-08-02 13:35:00,76.09,76.09,76.04,76.05,49399.0,66.8452,66.8452,66.8013,66.8101,49399.0
2021-08-02 13:40:00,76.05,76.06,76.04,76.04,41412.0,66.8101,66.8189,66.8013,66.8013,41412.0
2021-08-02 13:45:00,76.04,76.04,76.02,76.03,69232.0,66.8013,66.8013,66.7837,66.7925,69232.0
2021-08-02 13:50:00,76.03,76.04,76.01,76.03,62526.0,66.7925,66.8013,66.7749,66.7925,62526.0
2021-08-02 13:55:00,76.03,76.07,76.02,76.06,44756.0,66.7925,66.8277,66.7837,66.8189,44756.0
2021-08-02 14:00:00,76.05,76.06,76.02,76.03,23403.0,66.8101,66.8189,66.7837,66.7925,23403.0
2021-08-02 14:05:00,76.04,76.08,76.04,76.08,55060.0,66.8013,66.8364,66.8013,66.8364,55060.0
2021-08-02 14:10:00,76.07,76.11,76.06,76.11,34792.0,66.8277,66.8628,66.8189,66.8628,34792.0
2021-08-02 14:15:00,76.11,76.11,76.09,76.11,17923.0,66.8628,66.8628,66.8452,66.8628,17923.0
2021-08-02 14:20:00,76.11,76.11,76.08,76.09,86560.0,66.8628,66.8628,66.8364,66.8452,86560.0
2021-08-02 14:25:00,76.08,76.09,76.07,76.09,19709.0,66.8364,66.8452,66.8277,66.8452,19709.0
2021-08-02 14:30:00,76.08,76.1,76.07,76.1,152244.0,66.8364,66.854,66.8277,66.854,152244.0
2021-08-02 14:35:00,76.11,76.11,76.08,76.11,33048.0,66.8628,66.8628,66.8364,66.8628,33048.0
2021-08-02 14:40:00,76.11,76.11,76.07,76.08,43721.0,66.8628,66.8628,66.8277,66.8364,43721.0
2021-08-02 14:45:00,76.09,76.09,76.05,76.06,64944.0,66.8452,66.8452,66.8101,66.8189,64944.0
2021-08-02 14:50:00,76.05,76.09,76.05,76.07,27017.0,66.8101,66.8452,66.8101,66.8277,27017.0
2021-08-02 14:55:00,76.08,76.08,76.06,76.08,76972.0,66.8364,66.8364,66.8189,66.8364,76972.0
2021-08-02 15:00:00,76.08,76.08,76.05,76.06,112804.0,66.8364,66.8364,66.8101,66.8189,112804.0
2021-08-02 15:05:00,76.06,76.07,76.02,76.03,128879.0,66.8189,66.8277,66.7837,66.7925,128879.0
2021-08-02 15:10:00,76.03,76.04,75.98,75.99,38782.0,66.7925,66.8013,66.7486,66.7574,38782.0
2021-08-02 15:15:00,75.98,76.01,75.98,76.0,69609.0,66.7486,66.7749,66.7486,66.7662,69609.0
2021-08-02 15:20:00,76.0,76.0,75.96,75.97,73567.0,66.7662,66.7662,66.731,66.7398,73567.0
2021-08-02 15:25:00,75.96,75.97,75.93,75.94,120929.0,66.731,66.7398,66.7047,66.7135,120929.0
2021-08-02 15:30:00,75.95,75.95,75.9,75.94,136153.0,66.7222,66.7222,66.6783,66.7135,136153.0
2021-08-02 15:35:00,75.93,75.95,75.9,75.91,63938.0,66.7047,66.7222,66.6783,66.6871,63938.0
2021-08-02 15:40:00,75.9,75.92,75.87,75.88,102133.0,66.6783,66.6959,66.652,66.6607,102133.0
2021-08-02 15:45:00,75.88,75.89,75.86,75.87,122695.0,66.6607,66.6695,66.6432,66.652,122695.0
2021-08-02 15:50:00,75.86,75.89,75.82,75.84,148152.0,66.6432,66.6695,66.608,66.6256,148152.0
2021-08-02 15:55:00,75.84,75.94,75.84,75.93,523639.0,66.6256,66.7135,66.6256,66.7047,523639.0
2021-08-03 09:30:00,76.3,76.3,76.22,76.24,84425.0,67.0297,67.0297,66.9594,66.977,84425.0
2021-08-03 09:35:00,76.24,76.25,76.11,76.12,92822.0,66.977,66.9858,66.8628,66.8716,92822.0
2021-08-03 09:40:00,76.12,76.17,76.05,76.09,205264.0,66.8716,66.9155,66.8101,66.8452,205264.0
2021-08-03 09:45:00,76.08,76.1,75.99,75.99,179295.0,66.8364,66.854,66.7574,66.7574,179295.0
2021-08-03 09:50:00,75.98,76.07,75.98,76.02,93262.0,66.7486,66.8277,66.7486,66.7837,93262.0
2021-08-03 09:55:00,76.01,76.03,75.97,76.0,58375.0,66.7749,66.7925,66.7398,66.7662,58375.0
2021-08-03 10:00:00,75.99,76.09,75.99,76.04,145474.0,66.7574,66.8452,66.7574,66.8013,145474.0
2021-08-03 10:05:00,76.03,76.04,75.97,75.99,68884.0,66.7925,66.8013,66.7398,66.7574,68884.0
2021-08-03 10:10:00,75.98,76.06,75.96,76.03,86382.0,66.7486,66.8189,66.731,66.7925,86382.0
2021-08-03 10:15:00,76.04,76.14,76.03,76.14,114527.0,66.8013,66.8892,66.7925,66.8892,114527.0
2021-08-03 10:20:00,76.14,76.16,76.09,76.15,74689.0,66.8892,66.9067,66.8452,66.8979,74689.0
2021-08-03 10:25:00,76.14,76.15,76.1,76.12,79083.0,66.8892,66.8979,66.854,66.8716,79083.0
2021-08-03 10:30:00,76.11,76.12,76.04,76.05,44435.0,66.8628,66.8716,66.8013,66.8101,44435.0
2021-08-03 10:35:00,76.06,76.12,76.05,76.09,58357.0,66.8189,66.8716,66.8101,66.8452,58357.0
2021-08-03 10:40:00,76.09,76.15,76.08,76.13,71628.0,66.8452,66.8979,66.8364,66.8804,71628.0
2021-08-03 10:45:00,76.13,76.23,76.12,76.21,58687.0,66.8804,66.9682,66.8716,66.9506,58687.0
2021-08-03 10:50:00,76.22,76.23,76.16,76.16,89800.0,66.9594,66.9682,66.9067,66.9067,89800.0
2021-08-03 10:55:00,76.16,76.18,76.13,76.15,38209.0,66.9067,66.9243,66.8804,66.8979,38209.0
2021-08-03 11:00:00,76.14,76.21,76.14,76.17,21587.0,66.8892,66.9506,66.8892,66.9155,21587.0
2021-08-03 11:05:00,76.18,76.21,76.15,76.18,26907.0,66.9243,66.9506,66.8979,66.9243,26907.0
2021-08-03 11:10:00,76.18,76.2,76.13,76.16,171658.0,66.9243,66.9419,66.8804,66.9067,171658.0
2021-08-03 11:15:00,76.16,76.16,76.1,76.1,29487.0,66.9067,66.9067,66.854,66.854,29487.0
2021-08-03 11:20:00,76.11,76.14,76.09,76.13,45702.0,66.8628,66.8892,66.8452,66.8804,45702.0
2021-08-03 11:25:00,76.12,76.17,76.1,76.16,137981.0,66.8716,66.9155,66.854,66.9067,137981.0
2021-08-03 11:30:00,76.16,76.19,76.13,76.16,140645.0,66.9067,66.9331,66.8804,66.9067,140645.0
2021-08-03 11:35:00,76.15,76.22,76.15,76.21,139153.0,66.8979,66.9594,66.8979,66.9506,139153.0
2021-08-03 11:40:00,76.21,76.34,76.21,76.33,93898.0,66.9506,67.0649,66.9506,67.0561,93898.0
2021-08-03 11:45:00,76.32,76.33,76.31,76.32,47989.0,67.0473,67.0561,67.0385,67.0473,47989.0
2021-08-03 11:50:00,76.31,76.34,76.31,76.33,83232.0,67.0385,67.0649,67.0385,67.0561,83232.0
2021-08-03 11:55:00,76.33,76.36,76.33,76.34,30061.0,67.0561,67.0824,67.0561,67.0649,30061.0
2021-08-03 12:00:00,76.35,76.36,76.33,76.35,20403.0,67.0736,67.0824,67.0561,67.0736,20403.0
2021-08-03 12:05:00,76.36,76.36,76.34,76.35,11070.0,67.0824,67.0824,67.0649,67.0736,11070.0
2021-08-03 12:10:00,76.36,76.36,76.33,76.34,24854.0,67.0824,67.0824,67.0561,67.0649,24854.0
2021-08-03 12:15:00,76.34,76.35,76.32,76.32,36728.0,67.0649,67.0736,67.0473,67.0473,36728.0
2021-08-03 12:20:00,76.32,76.33,76.3,76.3,14205.0,67.0473,67.0561,67.0297,67.0297,14205.0
2021-08-03 12:25:00,76.3,76.32,76.29,76.32,40739.0,67.0297,67.0473,67.0209,67.0473,40739.0
2021-08-03 12:30:00,76.33,76.34,76.31,76.34,15006.0,67.0561,67.0649,67.0385,67.0649,15006.0
2021-08-03 12:35:00,76.34,76.36,76.33,76.34,10220.0,67.0649,67.0824,67.0561,67.0649,10220.0
2021-08-03 12:40:00,76.35,76.35,76.32,76.34,15064.0,67.0736,67.0736,67.0473,67.0649,15064.0
2021-08-03 12:45:00,76.35,76.35,76.33,76.34,30768.0,67.0736,67.0736,67.0561,67.0649,30768.0
2021-08-03 12:50:00,76.34,76.36,76.33,76.34,12511.0,67.0649,67.0824,67.0561,67.0649,12511.0
2021-08-03 12:55:00,76.36,76.38,76.35,76.37,28778.0,67.0824,67.1,67.0736,67.0912,28778.0
2021-08-03 13:00:00,76.38,76.41,76.37,76.4,44715.0,67.1,67.1263,67.0912,67.1176,44715.0
2021-08-03 13:05:00,76.41,76.43,76.4,76.42,27241.0,67.1263,67.1439,67.1176,67.1351,27241.0
2021-08-03 13:10:00,76.42,76.42,76.39,76.41,32290.0,67.1351,67.1351,67.1088,67.1263,32290.0
2021-08-03 13:15:00,76.42,76.43,76.38,76.39,92826.0,67.1351,67.1439,67.1,67.1088,92826.0
2021-08-03 13:20:00,76.39,76.4,76.36,76.37,14103.0,67.1088,67.1176,67.0824,67.0912,14103.0
2021-08-03 13:25:00,76.37,76.38,76.35,76.38,52421.0,67.0912,67.1,67.0736,67.1,52421.0
2021-08-03 13:30:00,76.37,76.39,76.37,76.38,25042.0,67.0912,67.1088,67.0912,67.1,25042.0
2021-08-03 13:35:00,76.39,76.39,76.37,76.38,46729.0,67.1088,67.1088,67.0912,67.1,46729.0
2021-08-03 13:40:00,76.38,76.39,76.36,76.37,17453.0,67.1,67.1088,67.0824,67.0912,17453.0
2021-08-03 13:45:00,76.37,76.39,76.35,76.36,19795.0,67.0912,67.1088,67.0736,67.0824,19795.0
2021-08-03 13:50:00,76.37,76.39,76.36,76.39,19542.0,67.0912,67.1088,67.0824,67.1088,19542.0
2021-08-03 13:55:00,76.39,76.39,76.38,76.39,43865.0,67.1088,67.1088,67.1,67.1088,43865.0
2021-08-03 14:00:00,76.39,76.4,76.35,76.39,139840.0,67.1088,67.1176,67.0736,67.1088,139840.0
2021-08-03 14:05:00,76.39,76.42,76.37,76.41,74102.0,67.1088,67.1351,67.0912,67.1263,74102.0
2021-08-03 14:10:00,76.41,76.45,76.41,76.42,98858.0,67.1263,67.1615,67.1263,67.1351,98858.0
2021-08-03 14:15:00,76.42,76.44,76.4,76.42,110207.0,67.1351,67.1527,67.1176,67.1351,110207.0
2021-08-03 14:20:00,76.42,76.42,76.39,76.4,41426.0,67.1351,67.1351,67.1088,67.1176,41426.0
2021-08-03 14:25:00,76.4,76.42,76.39,76.42,72435.0,67.1176,67.1351,67.1088,67.1351,72435.0
2021-08-03 14:30:00,76.41,76.43,76.4,76.41,69350.0,67.1263,67.1439,67.1176,67.1263,69350.0
2021-08-03 14:35:00,76.41,76.42,76.4,76.42,35240.0,67.1263,67.1351,67.1176,67.1351,35240.0
2021-08-03 14:40:00,76.42,76.44,76.41,76.44,47274.0,67.1351,67.1527,67.1263,67.1527,47274.0
2021-08-03 14:45:00,76.44,76.44,76.38,76.39,90721.0,67.1527,67.1527,67.1,67.1088,90721.0
2021-08-03 14:50:00,76.39,76.41,76.39,76.41,48855.0,67.1088,67.1263,67.1088,67.1263,48855.0
2021-08-03 14:55:00,76.41,76.43,76.4,76.41,33134.0,67.1263,67.1439,67.1176,67.1263,33134.0
2021-08-03 15:00:00,76.41,76.44,76.41,76.43,120712.0,67.1263,67.1527,67.1263,67.1439,120712.0
2021-08-03 15:05:00,76.43,76.47,76.43,76.45,31068.0,67.1439,67.1791,67.1439,67.1615,31068.0
2021-08-03 15:10:00,76.46,76.47,76.44,76.46,75974.0,67.1703,67.1791,67.1527,67.1703,75974.0
2021-08-03 15:15:00,76.46,76.48,76.45,76.48,42133.0,67.1703,67.1878,67.1615,67.1878,42133.0
2021-08-03 15:20:00,76.47,76.48,76.46,76.47,61916.0,67.1791,67.1878,67.1703,67.1791,61916.0
2021-08-03 15:25:00,76.47,76.48,76.45,76.47,45449.0,67.1791,67.1878,67.1615,67.1791,45449.0
2021-08-03 15:30:00,76.47,76.49,76.46,76.49,90189.0,67.1791,67.1966,67.1703,67.1966,90189.0
2021-08-03 15:35:00,76.49,76.49,76.46,76.47,70667.0,67.1966,67.1966,67.1703,67.1791,70667.0
2021-08-03 15:40:00,76.47,76.48,76.45,76.45,54939.0,67.1791,67.1878,67.1615,67.1615,54939.0
2021-08-03 15:45:00,76.45,76.46,76.44,76.45,71536.0,67.1615,67.1703,67.1527,67.1615,71536.0
2021-08-03 15:50:00,76.46,76.47,76.4,76.42,193645.0,67.1703,67.1791,67.1176,67.1351,193645.0
2021-08-03 15:55:00,76.42,76.49,76.41,76.49,408488.0,67.1351,67.1966,67.1263,67.1966,408488.0
2021-08-04 09:30:00,76.53,76.57,76.49,76.56,172705.0,67.2318,67.2669,67.1966,67.2581,172705.0
2021-08-04 09:35:00,76.58,76.6,76.5,76.52,88744.0,67.2757,67.2933,67.2054,67.223,88744.0
2021-08-04 09:40:00,76.53,76.55,76.51,76.55,14637.0,67.2318,67.2493,67.2142,67.2493,14637.0
2021-08-04 09:45:00,76.57,76.62,76.53,76.62,86612.0,67.2669,67.3108,67.2318,67.3108,86612.0
2021-08-04 09:50:00,76.61,76.65,76.59,76.6,122414.0,67.302,67.3372,67.2845,67.2933,122414.0
2021-08-04 09:55:00,76.62,76.63,76.58,76.6,49173.0,67.3108,67.3196,67.2757,67.2933,49173.0
2021-08-04 10:00:00,76.58,76.63,76.52,76.55,129223.0,67.2757,67.3196,67.223,67.2493,129223.0
2021-08-04 10:05:00,76.56,76.56,76.5,76.52,43862.0,67.2581,67.2581,67.2054,67.223,43862.0
2021-08-04 10:10:00,76.53,76.54,76.47,76.48,166039.0,67.2318,67.2406,67.1791,67.1878,166039.0
2021-08-04 10:15:00,76.48,76.48,76.4,76.42,91266.0,67.1878,67.1878,67.1176,67.1351,91266.0
2021-08-04 10:20:00,76.4,76.41,76.34,76.35,20026.0,67.1176,67.1263,67.0649,67.0736,20026.0
2021-08-04 10:25:00,76.34,76.39,76.33,76.37,89760.0,67.0649,67.1088,67.0561,67.0912,89760.0
2021-08-04 10:30:00,76.36,76.36,76.28,76.34,118740.0,67.0824,67.0824,67.0121,67.0649,118740.0
2021-08-04 10:35:00,76.34,76.36,76.32,76.36,121194.0,67.0649,67.0824,67.0473,67.0824,121194.0
2021-08-04 10:40:00,76.37,76.43,76.36,76.39,33098.0,67.0912,67.1439,67.0824,67.1088,33098.0
2021-08-04 10:45:00,76.39,76.42,76.36,76.38,44868.0,67.1088,67.1351,67.0824,67.1,44868.0
2021-08-04 10:50:00,76.39,76.39,76.32,76.32,32224.0,67.1088,67.1088,67.0473,67.0473,32224.0
2021-08-04 10:55:00,76.32,76.35,76.31,76.34,30675.0,67.0473,67.0736,67.0385,67.0649,30675.0
2021-08-04 11:00:00,76.35,76.37,76.33,76.34,88323.0,67.0736,67.0912,67.0561,67.0649,88323.0
2021-08-04 11:05:00,76.34,76.38,76.34,76.35,23841.0,67.0649,67.1,67.0649,67.0736,23841.0
2021-08-04 11:10:00,76.36,76.36,76.3,76.32,24706.0,67.0824,67.0824,67.0297,67.0473,24706.0
2021-08-04 11:15:00,76.32,76.33,76.31,76.31,64209.0,67.0473,67.0561,67.0385,67.0385,64209.0
2021-08-04 11:20:00,76.31,76.31,76.26,76.3,29428.0,67.0385,67.0385,66.9946,67.0297,29428.0
2021-08-04 11:25:00,76.3,76.31,76.25,76.27,86926.0,67.0297,67.0385,66.9858,67.0034,86926.0
2021-08-04 11:30:00,76.27,76.33,76.26,76.31,160544.0,67.0034,67.0561,66.9946,67.0385,160544.0
2021-08-04 11:35:00,76.31,76.31,76.26,76.28,89000.0,67.0385,67.0385,66.9946,67.0121,89000.0
2021-08-04 11:40:00,76.28,76.28,76.23,76.27,18798.0,67.0121,67.0121,66.9682,67.0034,18798.0
2021-08-04 11:45:00,76.27,76.29,76.26,76.28,28906.0,67.0034,67.0209,66.9946,67.0121,28906.0
2021-08-04 11:50:00,76.28,76.29,76.25,76.28,25197.0,67.0121,67.0209,66.9858,67.0121,25197.0
2021-08-04 11:55:00,76.29,76.33,76.29,76.32,24985.0,67.0209,67.0561,67.0209,67.0473,24985.0
2021-08-04 12:00:00,76.32,76.32,76.29,76.31,16117.0,67.0473,67.0473,67.0209,67.0385,16117.0
2021-08-04 12:05:00,76.31,76.32,76.3,76.32,33035.0,67.0385,67.0473,67.0297,67.0473,33035.0
2021-08-04 12:10:00,76.32,76.32,76.3,76.31,60849.0,67.0473,67.0473,67.0297,67.0385,60849.0
2021-08-04 12:15:00,76.3,76.31,76.28,76.3,10962.0,67.0297,67.0385,67.0121,67.0297,10962.0
2021-08-04 12:20:00,76.29,76.3,76.27,76.28,36408.0,67.0209,67.0297,67.0034,67.0121,36408.0
2021-08-04 12:25:00,76.28,76.28,76.25,76.28,22564.0,67.0121,67.0121,66.9858,67.0121,22564.0
2021-08-04 12:30:00,76.28,76.29,76.26,76.28,19312.0,67.0121,67.0209,66.9946,67.0121,19312.0
2021-08-04 12:35:00,76.28,76.29,76.27,76.28,16775.0,67.0121,67.0209,67.0034,67.0121,16775.0
2021-08-04 12:40:00,76.28,76.29,76.25,76.27,43868.0,67.0121,67.0209,66.9858,67.0034,43868.0
2021-08-04 12:45:00,76.27,76.29,76.26,76.29,7346.0,67.0034,67.0209,66.9946,67.0209,7346.0
2021-08-04 12:50:00,76.28,76.29,76.27,76.28,19067.0,67.0121,67.0209,67.0034,67.0121,19067.0
2021-08-04 12:55:00,76.28,76.29,76.27,76.28,21131.0,67.0121,67.0209,67.0034,67.0121,21131.0
2021-08-04 13:00:00,76.29,76.33,76.29,76.31,48007.0,67.0209,67.0561,67.0209,67.0385,48007.0
2021-08-04 13:05:00,76.31,76.34,76.31,76.32,12471.0,67.0385,67.0649,67.0385,67.0473,12471.0
2021-08-04 13:10:00,76.33,76.34,76.32,76.33,30277.0,67.0561,67.0649,67.0473,67.0561,30277.0
2021-08-04 13:15:00,76.32,76.34,76.31,76.34,26620.0,67.0473,67.0649,67.0385,67.0649,26620.0
2021-08-04 13:20:00,76.33,76.34,76.33,76.34,7238.0,67.0561,67.0649,67.0561,67.0649,7238.0
2021-08-04 13:25:00,76.33,76.34,76.32,76.33,18091.0,67.0561,67.0649,67.0473,67.0561,18091.0
2021-08-04 13:30:00,76.33,76.34,76.31,76.33,51074.0,67.0561,67.0649,67.0385,67.0561,51074.0
2021-08-04 13:35:00,76.33,76.33,76.3,76.31,10382.0,67.0561,67.0561,67.0297,67.0385,10382.0
2021-08-04 13:40:00,76.31,76.31,76.3,76.31,19911.0,67.0385,67.0385,67.0297,67.0385,19911.0
2021-08-04 13:45:00,76.31,76.32,76.29,76.31,49529.0,67.0385,67.0473,67.0209,67.0385,49529.0
2021-08-04 13:50:00,76.31,76.33,76.3,76.33,50223.0,67.0385,67.0561,67.0297,67.0561,50223.0
2021-08-04 13:55:00,76.33,76.33,76.31,76.32,26193.0,67.0561,67.0561,67.0385,67.0473,26193.0
2021-08-04 14:00:00,76.31,76.34,76.31,76.34,38506.0,67.0385,67.0649,67.0385,67.0649,38506.0
2021-08-04 14:05:00,76.32,76.35,76.32,76.34,42337.0,67.0473,67.0736,67.0473,67.0649,42337.0
2021-08-04 14:10:00,76.34,76.36,76.34,76.36,15049.0,67.0649,67.0824,67.0649,67.0824,15049.0
2021-08-04 14:15:00,76.35,76.36,76.35,76.35,12100.0,67.0736,67.0824,67.0736,67.0736,12100.0
2021-08-04 14:20:00,76.36,76.36,76.35,76.36,9186.0,67.0824,67.0824,67.0736,67.0824,9186.0
2021-08-04 14:25:00,76.35,76.36,76.32,76.32,17700.0,67.0736,67.0824,67.0473,67.0473,17700.0
2021-08-04 14:30:00,76.32,76.34,76.3,76.33,33408.0,67.0473,67.0649,67.0297,67.0561,33408.0
2021-08-04 14:35:00,76.34,76.35,76.32,76.34,26093.0,67.0649,67.0736,67.0473,67.0649,26093.0
2021-08-04 14:40:00,76.34,76.34,76.33,76.34,30102.0,67.0649,67.0649,67.0561,67.0649,30102.0
2021-08-04 14:45:00,76.33,76.34,76.29,76.3,39708.0,67.0561,67.0649,67.0209,67.0297,39708.0
2021-08-04 14:50:00,76.29,76.3,76.26,76.28,29927.0,67.0209,67.0297,66.9946,67.0121,29927.0
2021-08-04 14:55:00,76.28,76.3,76.26,76.29,26824.0,67.0121,67.0297,66.9946,67.0209,26824.0
2021-08-04 15:00:00,76.29,76.3,76.27,76.3,39640.0,67.0209,67.0297,67.0034,67.0297,39640.0
2021-08-04 15:05:00,76.3,76.31,76.28,76.28,71350.0,67.0297,67.0385,67.0121,67.0121,71350.0
2021-08-04 15:10:00,76.28,76.28,76.25,76.27,68506.0,67.0121,67.0121,66.9858,67.0034,68506.0
2021-08-04 15:15:00,76.26,76.27,76.24,76.26,23734.0,66.9946,67.0034,66.977,66.9946,23734.0
2021-08-04 15:20:00,76.26,76.29,76.25,76.28,36366.0,66.9946,67.0209,66.9858,67.0121,36366.0
2021-08-04 15:25:00,76.27,76.29,76.27,76.28,25057.0,67.0034,67.0209,67.0034,67.0121,25057.0
2021-08-04 15:30:00,76.28,76.29,76.26,76.28,74673.0,67.0121,67.0209,66.9946,67.0121,74673.0
2021-08-04 15:35:00,76.28,76.29,76.26,76.27,12420.0,67.0121,67.0209,66.9946,67.0034,12420.0
2021-08-04 15:40:00,76.28,76.28,76.25,76.28,39952.0,67.0121,67.0121,66.9858,67.0121,39952.0
2021-08-04 15:45:00,76.28,76.29,76.26,76.27,64037.0,67.0121,67.0209,66.9946,67.0034,64037.0
2021-08-04 15:50:00,76.28,76.29,76.26,76.27,104841.0,67.0121,67.0209,66.9946,67.0034,104841.0
2021-08-04 15:55:00,76.26,76.26,76.2,76.22,223625.0,66.9946,66.9946,66.9419,66.9594,223625.0
2021-08-05 09:30:00,76.56,76.6,76.52,76.56,86222.0,67.2581,67.2933,67.223,67.2581,86222.0
2021-08-05 09:35:00,76.56,76.63,76.56,76.62,61119.0,67.2581,67.3196,67.2581,67.3108,61119.0
2021-08-05 09:40:00,76.62,76.62,76.56,76.58,9988.0,67.3108,67.3108,67.2581,67.2757,9988.0
2021-08-05 09:45:00,76.59,76.6,76.51,76.52,27479.0,67.2845,67.2933,67.2142,67.223,27479.0
2021-08-05 09:50:00,76.52,76.57,76.52,76.55,41853.0,67.223,67.2669,67.223,67.2493,41853.0
2021-08-05 09:55:00,76.55,76.57,76.55,76.56,28571.0,67.2493,67.2669,67.2493,67.2581,28571.0
2021-08-05 10:00:00,76.56,76.58,76.53,76.58,17171.0,67.2581,67.2757,67.2318,67.2757,17171.0
2021-08-05 10:05:00,76.58,76.6,76.56,76.58,37787.0,67.2757,67.2933,67.2581,67.2757,37787.0
2021-08-05 10:10:00,76.59,76.67,76.59,76.67,155860.0,67.2845,67.3548,67.2845,67.3548,155860.0
2021-08-05 10:15:00,76.66,76.67,76.6,76.63,23986.0,67.346,67.3548,67.2933,67.3196,23986.0
2021-08-05 10:20:00,76.64,76.64,76.59,76.59,20830.0,67.3284,67.3284,67.2845,67.2845,20830.0
2021-08-05 10:25:00,76.6,76.62,76.58,76.59,14771.0,67.2933,67.3108,67.2757,67.2845,14771.0
2021-08-05 10:30:00,76.59,76.61,76.58,76.59,40626.0,67.2845,67.302,67.2757,67.2845,40626.0
2021-08-05 10:35:00,76.59,76.61,76.57,76.57,37955.0,67.2845,67.302,67.2669,67.2669,37955.0
2021-08-05 10:40:00,76.57,76.59,76.56,76.57,14390.0,67.2669,67.2845,67.2581,67.2669,14390.0
2021-08-05 10:45:00,76.55,76.62,76.55,76.62,43023.0,67.2493,67.3108,67.2493,67.3108,43023.0
2021-08-05 10:50:00,76.62,76.64,76.61,76.62,24928.0,67.3108,67.3284,67.302,67.3108,24928.0
2021-08-05 10:55:00,76.63,76.63,76.6,76.61,4976.0,67.3196,67.3196,67.2933,67.302,4976.0
2021-08-05 11:00:00,76.61,76.62,76.6,76.61,14621.0,67.302,67.3108,67.2933,67.302,14621.0
2021-08-05 11:05:00,76.61,76.63,76.61,76.62,51267.0,67.302,67.3196,67.302,67.3108,51267.0
2021-08-05 11:10:00,76.62,76.64,76.62,76.63,20786.0,67.3108,67.3284,67.3108,67.3196,20786.0
2021-08-05 11:15:00,76.63,76.64,76.61,76.62,27181.0,67.3196,67.3284,67.302,67.3108,27181.0
2021-08-05 11:20:00,76.61,76.65,76.61,76.62,47255.0,67.302,67.3372,67.302,67.3108,47255.0
2021-08-05 11:25:00,76.63,76.65,76.63,76.63,29301.0,67.3196,67.3372,67.3196,67.3196,29301.0
2021-08-05 11:30:00,76.64,76.68,76.63,76.66,71130.0,67.3284,67.3635,67.3196,67.346,71130.0
2021-08-05 11:35:00,76.66,76.67,76.64,76.64,62167.0,67.346,67.3548,67.3284,67.3284,62167.0
2021-08-05 11:40:00,76.63,76.64,76.61,76.63,33786.0,67.3196,67.3284,67.302,67.3196,33786.0
2021-08-05 11:45:00,76.63,76.64,76.62,76.63,15140.0,67.3196,67.3284,67.3108,67.3196,15140.0
2021-08-05 11:50:00,76.63,76.64,76.62,76.63,35169.0,67.3196,67.3284,67.3108,67.3196,35169.0
2021-08-05 11:55:00,76.63,76.63,76.6,76.62,6640.0,67.3196,67.3196,67.2933,67.3108,6640.0
2021-08-05 12:00:00,76.62,76.63,76.59,76.61,30818.0,67.3108,67.3196,67.2845,67.302,30818.0
2021-08-05 12:05:00,76.6,76.61,76.6,76.61,14653.0,67.2933,67.302,67.2933,67.302,14653.0
2021-08-05 12:10:00,76.61,76.63,76.61,76.61,8211.0,67.302,67.3196,67.302,67.302,8211.0
2021-08-05 12:15:00,76.61,76.62,76.59,76.59,23982.0,67.302,67.3108,67.2845,67.2845,23982.0
2021-08-05 12:20:00,76.6,76.61,76.58,76.6,23909.0,67.2933,67.302,67.2757,67.2933,23909.0
2021-08-05 12:25:00,76.6,76.6,76.58,76.6,93156.0,67.2933,67.2933,67.2757,67.2933,93156.0
2021-08-05 12:30:00,76.6,76.6,76.59,76.6,7743.0,67.2933,67.2933,67.2845,67.2933,7743.0
2021-08-05 12:35:00,76.59,76.6,76.57,76.57,18105.0,67.2845,67.2933,67.2669,67.2669,18105.0
2021-08-05 12:40:00,76.58,76.59,76.56,76.58,19947.0,67.2757,67.2845,67.2581,67.2757,19947.0
2021-08-05 12:45:00,76.58,76.58,76.57,76.57,11627.0,67.2757,67.2757,67.2669,67.2669,11627.0
2021-08-05 12:50:00,76.58,76.59,76.56,76.57,47001.0,67.2757,67.2845,67.2581,67.2669,47001.0
2021-08-05 12:55:00,76.57,76.58,76.56,76.57,48923.0,67.2669,67.2757,67.2581,67.2669,48923.0
2021-08-05 13:00:00,76.56,76.57,76.55,76.57,39078.0,67.2581,67.2669,67.2493,67.2669,39078.0
2021-08-05 13:05:00,76.57,76.58,76.56,76.58,55771.0,67.2669,67.2757,67.2581,67.2757,55771.0
2021-08-05 13:10:00,76.58,76.58,76.57,76.58,17947.0,67.2757,67.2757,67.2669,67.2757,17947.0
2021-08-05 13:15:00,76.58,76.59,76.57,76.58,21976.0,67.2757,67.2845,67.2669,67.2757,21976.0
2021-08-05 13:20:00,76.59,76.59,76.58,76.59,34936.0,67.2845,67.2845,67.2757,67.2845,34936.0
2021-08-05 13:25:00,76.59,76.6,76.58,76.6,85247.0,67.2845,67.2933,67.2757,67.2933,85247.0
2021-08-05 13:30:00,76.6,76.6,76.59,76.59,21990.0,67.2933,67.2933,67.2845,67.2845,21990.0
2021-08-05 13:35:00,76.59,76.6,76.58,76.59,60990.0,67.2845,67.2933,67.2757,67.2845,60990.0
2021-08-05 13:40:00,76.59,76.59,76.58,76.59,11863.0,67.2845,67.2845,67.2757,67.2845,11863.0
2021-08-05 13:45:00,76.59,76.59,76.58,76.59,23777.0,67.2845,67.2845,67.2757,67.2845,23777.0
2021-08-05 13:50:00,76.59,76.61,76.58,76.6,20181.0,67.2845,67.302,67.2757,67.2933,20181.0
2021-08-05 13:55:00,76.61,76.62,76.6,76.62,26393.0,67.302,67.3108,67.2933,67.3108,26393.0
2021-08-05 14:00:00,76.61,76.63,76.61,76.62,14457.0,67.302,67.3196,67.302,67.3108,14457.0
2021-08-05 14:05:00,76.62,76.62,76.6,76.6,31864.0,67.3108,67.3108,67.2933,67.2933,31864.0
2021-08-05 14:10:00,76.61,76.62,76.6,76.61,26900.0,67.302,67.3108,67.2933,67.302,26900.0
2021-08-05 14:15:00,76.61,76.61,76.59,76.6,25853.0,67.302,67.302,67.2845,67.2933,25853.0
2021-08-05 14:20:00,76.6,76.61,76.58,76.59,44640.0,67.2933,67.302,67.2757,67.2845,44640.0
2021-08-05 14:25:00,76.59,76.61,76.59,76.6,44520.0,67.2845,67.302,67.2845,67.2933,44520.0
2021-08-05 14:30:00,76.6,76.6,76.57,76.58,85292.0,67.2933,67.2933,67.2669,67.2757,85292.0
2021-08-05 14:35:00,76.58,76.59,76.57,76.58,105527.0,67.2757,67.2845,67.2669,67.2757,105527.0
2021-08-05 14:40:00,76.58,76.59,76.57,76.57,111656.0,67.2757,67.2845,67.2669,67.2669,111656.0
2021-08-05 14:45:00,76.57,76.58,76.56,76.56,95648.0,67.2669,67.2757,67.2581,67.2581,95648.0
2021-08-05 14:50:00,76.57,76.58,76.56,76.57,108515.0,67.2669,67.2757,67.2581,67.2669,108515.0
2021-08-05 14:55:00,76.57,76.57,76.55,76.56,99064.0,67.2669,67.2669,67.2493,67.2581,99064.0
2021-08-05 15:00:00,76.55,76.57,76.55,76.56,99964.0,67.2493,67.2669,67.2493,67.2581,99964.0
2021-08-05 15:05:00,76.56,76.57,76.55,76.55,144178.0,67.2581,67.2669,67.2493,67.2493,144178.0
2021-08-05 15:10:00,76.56,76.56,76.53,76.53,87233.0,67.2581,67.2581,67.2318,67.2318,87233.0
2021-08-05 15:15:00,76.53,76.54,76.49,76.51,245637.0,67.2318,67.2406,67.1966,67.2142,245637.0
2021-08-05 15:20:00,76.51,76.52,76.5,76.52,251520.0,67.2142,67.223,67.2054,67.223,251520.0
2021-08-05 15:25:00,76.51,76.53,76.51,76.53,153933.0,67.2142,67.2318,67.2142,67.2318,153933.0
2021-08-05 15:30:00,76.53,76.54,76.51,76.54,220621.0,67.2318,67.2406,67.2142,67.2406,220621.0
2021-08-05 15:35:00,76.53,76.56,76.53,76.56,194273.0,67.2318,67.2581,67.2318,67.2581,194273.0
2021-08-05 15:40:00,76.56,76.57,76.55,76.56,149044.0,67.2581,67.2669,67.2493,67.2581,149044.0
2021-08-05 15:45:00,76.57,76.57,76.54,76.55,256279.0,67.2669,67.2669,67.2406,67.2493,256279.0
2021-08-05 15:50:00,76.55,76.56,76.54,76.55,266748.0,67.2493,67.2581,67.2406,67.2493,266748.0
2021-08-05 15:55:00,76.55,76.6,76.54,76.6,743435.0,67.2493,67.2933,67.2406,67.2933,743435.0
2021-08-06 09:30:00,76.44,76.48,76.4,76.46,84050.0,67.1527,67.1878,67.1176,67.1703,84050.0
2021-08-06 09:35:00,76.45,76.46,76.4,76.43,51722.0,67.1615,67.1703,67.1176,67.1439,51722.0
2021-08-06 09:40:00,76.45,76.47,76.43,76.45,13324.0,67.1615,67.1791,67.1439,67.1615,13324.0
2021-08-06 09:45:00,76.47,76.47,76.35,76.35,44972.0,67.1791,67.1791,67.0736,67.0736,44972.0
2021-08-06 09:50:00,76.35,76.36,76.27,76.3,79477.0,67.0736,67.0824,67.0034,67.0297,79477.0
2021-08-06 09:55:00,76.3,76.3,76.26,76.27,68027.0,67.0297,67.0297,66.9946,67.0034,68027.0
2021-08-06 10:00:00,76.27,76.28,76.23,76.27,79107.0,67.0034,67.0121,66.9682,67.0034,79107.0
2021-08-06 10:05:00,76.27,76.29,76.26,76.28,40446.0,67.0034,67.0209,66.9946,67.0121,40446.0
2021-08-06 10:10:00,76.28,76.3,76.25,76.26,22695.0,67.0121,67.0297,66.9858,66.9946,22695.0
2021-08-06 10:15:00,76.27,76.27,76.23,76.25,167739.0,67.0034,67.0034,66.9682,66.9858,167739.0
2021-08-06 10:20:00,76.25,76.26,76.21,76.23,26752.0,66.9858,66.9946,66.9506,66.9682,26752.0
2021-08-06 10:25:00,76.24,76.26,76.23,76.26,83702.0,66.977,66.9946,66.9682,66.9946,83702.0
2021-08-06 10:30:00,76.25,76.28,76.25,76.28,22857.0,66.9858,67.0121,66.9858,67.0121,22857.0
2021-08-06 10:35:00,76.27,76.28,76.24,76.25,72575.0,67.0034,67.0121,66.977,66.9858,72575.0
2021-08-06 10:40:00,76.24,76.26,76.24,76.26,237138.0,66.977,66.9946,66.977,66.9946,237138.0
2021-08-06 10:45:00,76.27,76.27,76.22,76.23,46232.0,67.0034,67.0034,66.9594,66.9682,46232.0
2021-08-06 10:50:00,76.23,76.24,76.19,76.21,20885.0,66.9682,66.977,66.9331,66.9506,20885.0
2021-08-06 10:55:00,76.21,76.21,76.19,76.21,21451.0,66.9506,66.9506,66.9331,66.9506,21451.0
2021-08-06 11:00:00,76.22,76.24,76.21,76.24,42003.0,66.9594,66.977,66.9506,66.977,42003.0
2021-08-06 11:05:00,76.23,76.26,76.21,76.25,229604.0,66.9682,66.9946,66.9506,66.9858,229604.0
2021-08-06 11:10:00,76.25,76.25,76.22,76.22,52920.0,66.9858,66.9858,66.9594,66.9594,52920.0
2021-08-06 11:15:00,76.23,76.23,76.19,76.2,57363.0,66.9682,66.9682,66.9331,66.9419,57363.0
2021-08-06 11:20:00,76.2,76.27,76.2,76.25,38986.0,66.9419,67.0034,66.9419,66.9858,38986.0
2021-08-06 11:25:00,76.25,76.26,76.21,76.22,87907.0,66.9858,66.9946,66.9506,66.9594,87907.0
2021-08-06 11:30:00,76.22,76.25,76.21,76.21,75181.0,66.9594,66.9858,66.9506,66.9506,75181.0
2021-08-06 11:35:00,76.21,76.23,76.19,76.21,12259.0,66.9506,66.9682,66.9331,66.9506,12259.0
2021-08-06 11:40:00,76.21,76.23,76.2,76.22,92111.0,66.9506,66.9682,66.9419,66.9594,92111.0
2021-08-06 11:45:00,76.22,76.23,76.2,76.21,66552.0,66.9594,66.9682,66.9419,66.9506,66552.0
2021-08-06 11:50:00,76.21,76.23,76.19,76.21,13478.0,66.9506,66.9682,66.9331,66.9506,13478.0
2021-08-06 11:55:00,76.21,76.25,76.21,76.25,9683.0,66.9506,66.9858,66.9506,66.9858,9683.0
2021-08-06 12:00:00,76.25,76.26,76.24,76.25,98112.0,66.9858,66.9946,66.977,66.9858,98112.0
2021-08-06 12:05:00,76.26,76.26,76.23,76.23,8084.0,66.9946,66.9946,66.9682,66.9682,8084.0
2021-08-06 12:10:00,76.23,76.24,76.21,76.21,9628.0,66.9682,66.977,66.9506,66.9506,9628.0
2021-08-06 12:15:00,76.22,76.24,76.21,76.23,17015.0,66.9594,66.977,66.9506,66.9682,17015.0
2021-08-06 12:20:00,76.23,76.23,76.22,76.23,25937.0,66.9682,66.9682,66.9594,66.9682,25937.0
2021-08-06 12:25:00,76.23,76.24,76.22,76.23,15443.0,66.9682,66.977,66.9594,66.9682,15443.0
2021-08-06 12:30:00,76.23,76.24,76.21,76.23,52920.0,66.9682,66.977,66.9506,66.9682,52920.0
2021-08-06 12:35:00,76.24,76.25,76.22,76.23,16045.0,66.977,66.9858,66.9594,66.9682,16045.0
2021-08-06 12:40:00,76.23,76.23,76.21,76.23,18449.0,66.9682,66.9682,66.9506,66.9682,18449.0
2021-08-06 12:45:00,76.22,76.23,76.21,76.23,36454.0,66.9594,66.9682,66.9506,66.9682,36454.0
2021-08-06 12:50:00,76.23,76.24,76.22,76.24,14797.0,66.9682,66.977,66.9594,66.977,14797.0
2021-08-06 12:55:00,76.24,76.25,76.23,76.23,8155.0,66.977,66.9858,66.9682,66.9682,8155.0
2021-08-06 13:00:00,76.24,76.25,76.23,76.25,10445.0,66.977,66.9858,66.9682,66.9858,10445.0
2021-08-06 13:05:00,76.25,76.25,76.23,76.23,25802.0,66.9858,66.9858,66.9682,66.9682,25802.0
2021-08-06 13:10:00,76.24,76.26,76.23,76.25,18939.0,66.977,66.9946,66.9682,66.9858,18939.0
2021-08-06 13:15:00,76.25,76.26,76.25,76.26,5729.0,66.9858,66.9946,66.9858,66.9946,5729.0
2021-08-06 13:20:00,76.26,76.26,76.24,76.24,5451.0,66.9946,66.9946,66.977,66.977,5451.0
2021-08-06 13:25:00,76.25,76.25,76.23,76.24,14585.0,66.9858,66.9858,66.9682,66.977,14585.0
2021-08-06 13:30:00,76.24,76.25,76.23,76.25,61913.0,66.977,66.9858,66.9682,66.9858,61913.0
2021-08-06 13:35:00,76.25,76.26,76.24,76.25,12768.0,66.9858,66.9946,66.977,66.9858,12768.0
2021-08-06 13:40:00,76.25,76.25,76.23,76.23,16763.0,66.9858,66.9858,66.9682,66.9682,16763.0
2021-08-06 13:45:00,76.23,76.26,76.23,76.26,26902.0,66.9682,66.9946,66.9682,66.9946,26902.0
2021-08-06 13:50:00,76.25,76.26,76.24,76.25,26716.0,66.9858,66.9946,66.977,66.9858,26716.0
2021-08-06 13:55:00,76.24,76.27,76.24,76.27,196869.0,66.977,67.0034,66.977,67.0034,196869.0
2021-08-06 14:00:00,76.27,76.29,76.26,76.28,35561.0,67.0034,67.0209,66.9946,67.0121,35561.0
2021-08-06 14:05:00,76.28,76.3,76.27,76.27,30434.0,67.0121,67.0297,67.0034,67.0034,30434.0
2021-08-06 14:10:00,76.28,76.29,76.26,76.27,23360.0,67.0121,67.0209,66.9946,67.0034,23360.0
2021-08-06 14:15:00,76.27,76.29,76.26,76.29,76904.0,67.0034,67.0209,66.9946,67.0209,76904.0
2021-08-06 14:20:00,76.28,76.29,76.26,76.27,15190.0,67.0121,67.0209,66.9946,67.0034,15190.0
2021-08-06 14:25:00,76.27,76.27,76.25,76.26,7694.0,67.0034,67.0034,66.9858,66.9946,7694.0
2021-08-06 14:30:00,76.25,76.27,76.25,76.27,48532.0,66.9858,67.0034,66.9858,67.0034,48532.0
2021-08-06 14:35:00,76.27,76.27,76.24,76.26,43245.0,67.0034,67.0034,66.977,66.9946,43245.0
2021-08-06 14:40:00,76.26,76.26,76.23,76.23,13216.0,66.9946,66.9946,66.9682,66.9682,13216.0
2021-08-06 14:45:00,76.23,76.24,76.22,76.22,33235.0,66.9682,66.977,66.9594,66.9594,33235.0
2021-08-06 14:50:00,76.21,76.23,76.2,76.21,55628.0,66.9506,66.9682,66.9419,66.9506,55628.0
2021-08-06 14:55:00,76.21,76.21,76.19,76.19,34323.0,66.9506,66.9506,66.9331,66.9331,34323.0
2021-08-06 15:00:00,76.19,76.2,76.17,76.18,33440.0,66.9331,66.9419,66.9155,66.9243,33440.0
2021-08-06 15:05:00,76.17,76.21,76.17,76.21,33247.0,66.9155,66.9506,66.9155,66.9506,33247.0
2021-08-06 15:10:00,76.2,76.22,76.2,76.22,9599.0,66.9419,66.9594,66.9419,66.9594,9599.0
2021-08-06 15:15:00,76.22,76.22,76.2,76.21,34539.0,66.9594,66.9594,66.9419,66.9506,34539.0
2021-08-06 15:20:00,76.21,76.25,76.21,76.25,89693.0,66.9506,66.9858,66.9506,66.9858,89693.0
2021-08-06 15:25:00,76.24,76.26,76.22,76.26,30804.0,66.977,66.9946,66.9594,66.9946,30804.0
2021-08-06 15:30:00,76.27,76.29,76.25,76.28,113306.0,67.0034,67.0209,66.9858,67.0121,113306.0
2021-08-06 15:35:00,76.28,76.28,76.25,76.25,16992.0,67.0121,67.0121,66.9858,66.9858,16992.0
2021-08-06 15:40:00,76.26,76.26,76.21,76.22,23727.0,66.9946,66.9946,66.9506,66.9594,23727.0
2021-08-06 15:45:00,76.22,76.22,76.18,76.19,57544.0,66.9594,66.9594,66.9243,66.9331,57544.0
2021-08-06 15:50:00,76.19,76.23,76.17,76.23,556473.0,66.9331,66.9682,66.9155,66.9682,556473.0
2021-08-06 15:55:00,76.23,76.29,76.22,76.29,243451.0,66.9682,67.0209,66.9594,67.0209,243451.0
2021-08-09 09:30:00,76.28,76.29,76.17,76.17,76515.0,67.0121,67.0209,66.9155,66.9155,76515.0
2021-08-09 09:35:00,76.16,76.21,76.14,76.17,102462.0,66.9067,66.9506,66.8892,66.9155,102462.0
2021-08-09 09:40:00,76.17,76.2,76.15,76.2,32509.0,66.9155,66.9419,66.8979,66.9419,32509.0
2021-08-09 09:45:00,76.21,76.25,76.2,76.21,35249.0,66.9506,66.9858,66.9419,66.9506,35249.0
2021-08-09 09:50:00,76.23,76.26,76.2,76.2,18190.0,66.9682,66.9946,66.9419,66.9419,18190.0
2021-08-09 09:55:00,76.2,76.25,76.2,76.23,68151.0,66.9419,66.9858,66.9419,66.9682,68151.0
2021-08-09 10:00:00,76.24,76.24,76.18,76.19,55353.0,66.977,66.977,66.9243,66.9331,55353.0
2021-08-09 10:05:00,76.19,76.23,76.18,76.2,11006.0,66.9331,66.9682,66.9243,66.9419,11006.0
2021-08-09 10:10:00,76.2,76.23,76.18,76.19,54461.0,66.9419,66.9682,66.9243,66.9331,54461.0
2021-08-09 10:15:00,76.18,76.19,76.16,76.18,33378.0,66.9243,66.9331,66.9067,66.9243,33378.0
2021-08-09 10:20:00,76.18,76.21,76.18,76.2,47440.0,66.9243,66.9506,66.9243,66.9419,47440.0
2021-08-09 10:25:00,76.22,76.24,76.22,76.24,50088.0,66.9594,66.977,66.9594,66.977,50088.0
2021-08-09 10:30:00,76.23,76.25,76.22,76.24,92293.0,66.9682,66.9858,66.9594,66.977,92293.0
2021-08-09 10:35:00,76.23,76.27,76.23,76.26,33276.0,66.9682,67.0034,66.9682,66.9946,33276.0
2021-08-09 10:40:00,76.26,76.27,76.24,76.25,56101.0,66.9946,67.0034,66.977,66.9858,56101.0
2021-08-09 10:45:00,76.24,76.27,76.23,76.24,64638.0,66.977,67.0034,66.9682,66.977,64638.0
2021-08-09 10:50:00,76.23,76.27,76.21,76.22,135111.0,66.9682,67.0034,66.9506,66.9594,135111.0
2021-08-09 10:55:00,76.22,76.22,76.18,76.19,40396.0,66.9594,66.9594,66.9243,66.9331,40396.0
2021-08-09 11:00:00,76.19,76.2,76.17,76.17,14085.0,66.9331,66.9419,66.9155,66.9155,14085.0
2021-08-09 11:05:00,76.18,76.2,76.17,76.2,31411.0,66.9243,66.9419,66.9155,66.9419,31411.0
2021-08-09 11:10:00,76.19,76.23,76.19,76.23,25104.0,66.9331,66.9682,66.9331,66.9682,25104.0
2021-08-09 11:15:00,76.22,76.25,76.21,76.22,55410.0,66.9594,66.9858,66.9506,66.9594,55410.0
2021-08-09 11:20:00,76.22,76.24,76.21,76.22,37104.0,66.9594,66.977,66.9506,66.9594,37104.0
2021-08-09 11:25:00,76.23,76.28,76.23,76.28,25602.0,66.9682,67.0121,66.9682,67.0121,25602.0
2021-08-09 11:30:00,76.28,76.29,76.21,76.22,92618.0,67.0121,67.0209,66.9506,66.9594,92618.0
2021-08-09 11:35:00,76.21,76.24,76.2,76.22,36043.0,66.9506,66.977,66.9419,66.9594,36043.0
2021-08-09 11:40:00,76.22,76.24,76.21,76.23,8484.0,66.9594,66.977,66.9506,66.9682,8484.0
2021-08-09 11:45:00,76.22,76.24,76.22,76.24,35788.0,66.9594,66.977,66.9594,66.977,35788.0
2021-08-09 11:50:00,76.24,76.25,76.23,76.25,22130.0,66.977,66.9858,66.9682,66.9858,22130.0
2021-08-09 11:55:00,76.25,76.26,76.23,76.24,15395.0,66.9858,66.9946,66.9682,66.977,15395.0
2021-08-09 12:00:00,76.25,76.25,76.19,76.19,18482.0,66.9858,66.9858,66.9331,66.9331,18482.0
2021-08-09 12:05:00,76.2,76.22,76.2,76.22,9732.0,66.9419,66.9594,66.9419,66.9594,9732.0
2021-08-09 12:10:00,76.22,76.23,76.2,76.22,88169.0,66.9594,66.9682,66.9419,66.9594,88169.0
2021-08-09 12:15:00,76.22,76.22,76.2,76.21,28932.0,66.9594,66.9594,66.9419,66.9506,28932.0
2021-08-09 12:20:00,76.21,76.21,76.19,76.2,26927.0,66.9506,66.9506,66.9331,66.9419,26927.0
2021-08-09 12:25:00,76.2,76.22,76.2,76.21,17279.0,66.9419,66.9594,66.9419,66.9506,17279.0
2021-08-09 12:30:00,76.21,76.22,76.2,76.22,45215.0,66.9506,66.9594,66.9419,66.9594,45215.0
2021-08-09 12:35:00,76.21,76.22,76.2,76.22,12309.0,66.9506,66.9594,66.9419,66.9594,12309.0
2021-08-09 12:40:00,76.21,76.22,76.2,76.2,15504.0,66.9506,66.9594,66.9419,66.9419,15504.0
2021-08-09 12:45:00,76.21,76.22,76.2,76.2,46678.0,66.9506,66.9594,66.9419,66.9419,46678.0
2021-08-09 12:50:00,76.2,76.22,76.2,76.21,17613.0,66.9419,66.9594,66.9419,66.9506,17613.0
2021-08-09 12:55:00,76.21,76.22,76.2,76.22,42264.0,66.9506,66.9594,66.9419,66.9594,42264.0
2021-08-09 13:00:00,76.22,76.24,76.22,76.23,17525.0,66.9594,66.977,66.9594,66.9682,17525.0
2021-08-09 13:05:00,76.23,76.24,76.22,76.23,10218.0,66.9682,66.977,66.9594,66.9682,10218.0
2021-08-09 13:10:00,76.24,76.24,76.22,76.23,23517.0,66.977,66.977,66.9594,66.9682,23517.0
2021-08-09 13:15:00,76.23,76.24,76.22,76.23,20180.0,66.9682,66.977,66.9594,66.9682,20180.0
2021-08-09 13:20:00,76.23,76.24,76.22,76.23,26714.0,66.9682,66.977,66.9594,66.9682,26714.0
2021-08-09 13:25:00,76.24,76.24,76.22,76.22,42724.0,66.977,66.977,66.9594,66.9594,42724.0
2021-08-09 13:30:00,76.22,76.22,76.19,76.19,13737.0,66.9594,66.9594,66.9331,66.9331,13737.0
2021-08-09 13:35:00,76.2,76.21,76.19,76.2,17039.0,66.9419,66.9506,66.9331,66.9419,17039.0
2021-08-09 13:40:00,76.2,76.23,76.2,76.23,25419.0,66.9419,66.9682,66.9419,66.9682,25419.0
2021-08-09 13:45:00,76.23,76.23,76.21,76.22,57676.0,66.9682,66.9682,66.9506,66.9594,57676.0
2021-08-09 13:50:00,76.23,76.24,76.22,76.23,31390.0,66.9682,66.977,66.9594,66.9682,31390.0
2021-08-09 13:55:00,76.23,76.25,76.23,76.25,90379.0,66.9682,66.9858,66.9682,66.9858,90379.0
2021-08-09 14:00:00,76.24,76.25,76.23,76.25,25908.0,66.977,66.9858,66.9682,66.9858,25908.0
2021-08-09 14:05:00,76.25,76.25,76.24,76.25,75393.0,66.9858,66.9858,66.977,66.9858,75393.0
2021-08-09 14:10:00,76.24,76.26,76.23,76.25,9837.0,66.977,66.9946,66.9682,66.9858,9837.0
2021-08-09 14:15:00,76.26,76.26,76.24,76.26,27408.0,66.9946,66.9946,66.977,66.9946,27408.0
2021-08-09 14:20:00,76.25,76.27,76.24,76.26,36404.0,66.9858,67.0034,66.977,66.9946,36404.0
2021-08-09 14:25:00,76.26,76.29,76.26,76.29,18858.0,66.9946,67.0209,66.9946,67.0209,18858.0
2021-08-09 14:30:00,76.3,76.33,76.29,76.33,24928.0,67.0297,67.0561,67.0209,67.0561,24928.0
2021-08-09 14:35:00,76.33,76.33,76.31,76.33,43739.0,67.0561,67.0561,67.0385,67.0561,43739.0
2021-08-09 14:40:00,76.33,76.33,76.29,76.3,59326.0,67.0561,67.0561,67.0209,67.0297,59326.0
2021-08-09 14:45:00,76.3,76.3,76.28,76.3,28872.0,67.0297,67.0297,67.0121,67.0297,28872.0
2021-08-09 14:50:00,76.29,76.29,76.27,76.28,26197.0,67.0209,67.0209,67.0034,67.0121,26197.0
2021-08-09 14:55:00,76.28,76.28,76.26,76.26,8919.0,67.0121,67.0121,66.9946,66.9946,8919.0
2021-08-09 15:00:00,76.26,76.27,76.24,76.25,90036.0,66.9946,67.0034,66.977,66.9858,90036.0
2021-08-09 15:05:00,76.25,76.25,76.23,76.23,46943.0,66.9858,66.9858,66.9682,66.9682,46943.0
2021-08-09 15:10:00,76.23,76.24,76.2,76.21,43016.0,66.9682,66.977,66.9419,66.9506,43016.0
2021-08-09 15:15:00,76.23,76.23,76.21,76.22,16254.0,66.9682,66.9682,66.9506,66.9594,16254.0
2021-08-09 15:20:00,76.21,76.23,76.21,76.21,37821.0,66.9506,66.9682,66.9506,66.9506,37821.0
2021-08-09 15:25:00,76.22,76.23,76.21,76.23,103517.0,66.9594,66.9682,66.9506,66.9682,103517.0
2021-08-09 15:30:00,76.23,76.26,76.22,76.25,92537.0,66.9682,66.9946,66.9594,66.9858,92537.0
2021-08-09 15:35:00,76.24,76.26,76.23,76.26,17159.0,66.977,66.9946,66.9682,66.9946,17159.0
2021-08-09 15:40:00,76.25,76.26,76.21,76.22,27812.0,66.9858,66.9946,66.9506,66.9594,27812.0
2021-08-09 15:45:00,76.22,76.22,76.18,76.19,19635.0,66.9594,66.9594,66.9243,66.9331,19635.0
2021-08-09 15:50:00,76.19,76.22,76.18,76.2,75700.0,66.9331,66.9594,66.9243,66.9419,75700.0
2021-08-09 15:55:00,76.19,76.23,76.19,76.23,90986.0,66.9331,66.9682,66.9331,66.9682,90986.0
2021-08-10 09:30:00,76.25,76.25,76.21,76.25,54769.0,66.9858,66.9858,66.9506,66.9858,54769.0
2021-08-10 09:35:00,76.25,76.27,76.23,76.23,25601.0,66.9858,67.0034,66.9682,66.9682,25601.0
2021-08-10 09:40:00,76.23,76.29,76.23,76.29,28018.0,66.9682,67.0209,66.9682,67.0209,28018.0
2021-08-10 09:45:00,76.28,76.28,76.23,76.27,102310.0,67.0121,67.0121,66.9682,67.0034,102310.0
2021-08-10 09:50:00,76.27,76.3,76.26,76.28,42827.0,67.0034,67.0297,66.9946,67.0121,42827.0
2021-08-10 09:55:00,76.28,76.31,76.28,76.3,20135.0,67.0121,67.0385,67.0121,67.0297,20135.0
2021-08-10 10:00:00,76.3,76.31,76.27,76.28,55697.0,67.0297,67.0385,67.0034,67.0121,55697.0
2021-08-10 10:05:00,76.28,76.32,76.26,76.31,200718.0,67.0121,67.0473,66.9946,67.0385,200718.0
2021-08-10 10:10:00,76.31,76.33,76.29,76.31,91250.0,67.0385,67.0561,67.0209,67.0385,91250.0
2021-08-10 10:15:00,76.32,76.34,76.29,76.3,82573.0,67.0473,67.0649,67.0209,67.0297,82573.0
2021-08-10 10:20:00,76.28,76.34,76.28,76.34,52849.0,67.0121,67.0649,67.0121,67.0649,52849.0
2021-08-10 10:25:00,76.35,76.35,76.31,76.32,11808.0,67.0736,67.0736,67.0385,67.0473,11808.0
2021-08-10 10:30:00,76.32,76.33,76.26,76.29,10429.0,67.0473,67.0561,66.9946,67.0209,10429.0
2021-08-10 10:35:00,76.28,76.31,76.28,76.29,24257.0,67.0121,67.0385,67.0121,67.0209,24257.0
2021-08-10 10:40:00,76.28,76.29,76.23,76.24,65920.0,67.0121,67.0209,66.9682,66.977,65920.0
2021-08-10 10:45:00,76.24,76.26,76.23,76.25,209377.0,66.977,66.9946,66.9682,66.9858,209377.0
2021-08-10 10:50:00,76.25,76.26,76.22,76.23,89940.0,66.9858,66.9946,66.9594,66.9682,89940.0
2021-08-10 10:55:00,76.24,76.29,76.24,76.28,22657.0,66.977,67.0209,66.977,67.0121,22657.0
2021-08-10 11:00:00,76.28,76.29,76.26,76.28,40614.0,67.0121,67.0209,66.9946,67.0121,40614.0
2021-08-10 11:05:00,76.28,76.29,76.26,76.26,74482.0,67.0121,67.0209,66.9946,66.9946,74482.0
2021-08-10 11:10:00,76.26,76.28,76.24,76.26,312176.0,66.9946,67.0121,66.977,66.9946,312176.0
2021-08-10 11:15:00,76.26,76.28,76.24,76.27,24984.0,66.9946,67.0121,66.977,67.0034,24984.0
2021-08-10 11:20:00,76.28,76.31,76.27,76.31,129366.0,67.0121,67.0385,67.0034,67.0385,129366.0
2021-08-10 11:25:00,76.31,76.31,76.27,76.28,109051.0,67.0385,67.0385,67.0034,67.0121,109051.0
2021-08-10 11:30:00,76.29,76.3,76.25,76.25,225645.0,67.0209,67.0297,66.9858,66.9858,225645.0
2021-08-10 11:35:00,76.26,76.28,76.25,76.27,57391.0,66.9946,67.0121,66.9858,67.0034,57391.0
2021-08-10 11:40:00,76.28,76.31,76.28,76.31,60934.0,67.0121,67.0385,67.0121,67.0385,60934.0
2021-08-10 11:45:00,76.3,76.32,76.3,76.31,76783.0,67.0297,67.0473,67.0297,67.0385,76783.0
2021-08-10 11:50:00,76.31,76.33,76.31,76.32,84141.0,67.0385,67.0561,67.0385,67.0473,84141.0
2021-08-10 11:55:00,76.33,76.33,76.3,76.31,65801.0,67.0561,67.0561,67.0297,67.0385,65801.0
2021-08-10 12:00:00,76.31,76.32,76.3,76.31,165262.0,67.0385,67.0473,67.0297,67.0385,165262.0
2021-08-10 12:05:00,76.31,76.33,76.3,76.31,48871.0,67.0385,67.0561,67.0297,67.0385,48871.0
2021-08-10 12:10:00,76.3,76.31,76.28,76.3,11568.0,67.0297,67.0385,67.0121,67.0297,11568.0
2021-08-10 12:15:00,76.3,76.34,76.29,76.34,33932.0,67.0297,67.0649,67.0209,67.0649,33932.0
2021-08-10 12:20:00,76.34,76.35,76.32,76.34,14606.0,67.0649,67.0736,67.0473,67.0649,14606.0
2021-08-10 12:25:00,76.34,76.36,76.34,76.34,50664.0,67.0649,67.0824,67.0649,67.0649,50664.0
2021-08-10 12:30:00,76.34,76.34,76.32,76.33,18891.0,67.0649,67.0649,67.0473,67.0561,18891.0
2021-08-10 12:35:00,76.33,76.33,76.31,76.32,20809.0,67.0561,67.0561,67.0385,67.0473,20809.0
2021-08-10 12:40:00,76.32,76.33,76.31,76.32,51451.0,67.0473,67.0561,67.0385,67.0473,51451.0
2021-08-10 12:45:00,76.32,76.33,76.32,76.33,11690.0,67.0473,67.0561,67.0473,67.0561,11690.0
2021-08-10 12:50:00,76.33,76.34,76.32,76.34,26291.0,67.0561,67.0649,67.0473,67.0649,26291.0
2021-08-10 12:55:00,76.34,76.34,76.33,76.34,28375.0,67.0649,67.0649,67.0561,67.0649,28375.0
2021-08-10 13:00:00,76.33,76.34,76.33,76.34,26933.0,67.0561,67.0649,67.0561,67.0649,26933.0
2021-08-10 13:05:00,76.34,76.34,76.33,76.34,29138.0,67.0649,67.0649,67.0561,67.0649,29138.0
2021-08-10 13:10:00,76.34,76.35,76.33,76.34,24883.0,67.0649,67.0736,67.0561,67.0649,24883.0
2021-08-10 13:15:00,76.34,76.35,76.33,76.34,43481.0,67.0649,67.0736,67.0561,67.0649,43481.0
2021-08-10 13:20:00,76.34,76.35,76.32,76.33,37090.0,67.0649,67.0736,67.0473,67.0561,37090.0
2021-08-10 13:25:00,76.34,76.34,76.32,76.34,13789.0,67.0649,67.0649,67.0473,67.0649,13789.0
2021-08-10 13:30:00,76.34,76.34,76.32,76.34,13123.0,67.0649,67.0649,67.0473,67.0649,13123.0
2021-08-10 13:35:00,76.34,76.34,76.32,76.32,18040.0,67.0649,67.0649,67.0473,67.0473,18040.0
2021-08-10 13:40:00,76.32,76.34,76.32,76.34,13321.0,67.0473,67.0649,67.0473,67.0649,13321.0
2021-08-10 13:45:00,76.33,76.34,76.3,76.32,62745.0,67.0561,67.0649,67.0297,67.0473,62745.0
2021-08-10 13:50:00,76.31,76.33,76.31,76.32,20828.0,67.0385,67.0561,67.0385,67.0473,20828.0
2021-08-10 13:55:00,76.32,76.34,76.31,76.33,63825.0,67.0473,67.0649,67.0385,67.0561,63825.0
2021-08-10 14:00:00,76.34,76.35,76.31,76.31,162351.0,67.0649,67.0736,67.0385,67.0385,162351.0
2021-08-10 14:05:00,76.31,76.32,76.3,76.31,32484.0,67.0385,67.0473,67.0297,67.0385,32484.0
2021-08-10 14:10:00,76.31,76.31,76.29,76.3,13275.0,67.0385,67.0385,67.0209,67.0297,13275.0
2021-08-10 14:15:00,76.3,76.32,76.29,76.31,9687.0,67.0297,67.0473,67.0209,67.0385,9687.0
2021-08-10 14:20:00,76.31,76.33,76.31,76.33,62340.0,67.0385,67.0561,67.0385,67.0561,62340.0
2021-08-10 14:25:00,76.33,76.35,76.32,76.35,23831.0,67.0561,67.0736,67.0473,67.0736,23831.0
2021-08-10 14:30:00,76.35,76.37,76.34,76.37,13077.0,67.0736,67.0912,67.0649,67.0912,13077.0
2021-08-10 14:35:00,76.37,76.38,76.36,76.37,35482.0,67.0912,67.1,67.0824,67.0912,35482.0
2021-08-10 14:40:00,76.37,76.38,76.36,76.38,38896.0,67.0912,67.1,67.0824,67.1,38896.0
2021-08-10 14:45:00,76.38,76.39,76.37,76.38,42357.0,67.1,67.1088,67.0912,67.1,42357.0
2021-08-10 14:50:00,76.38,76.38,76.37,76.38,9408.0,67.1,67.1,67.0912,67.1,9408.0
2021-08-10 14:55:00,76.37,76.39,76.37,76.39,24214.0,67.0912,67.1088,67.0912,67.1088,24214.0
2021-08-10 15:00:00,76.39,76.39,76.37,76.38,24119.0,67.1088,67.1088,67.0912,67.1,24119.0
2021-08-10 15:05:00,76.37,76.38,76.36,76.38,24138.0,67.0912,67.1,67.0824,67.1,24138.0
2021-08-10 15:10:00,76.37,76.38,76.36,76.38,41814.0,67.0912,67.1,67.0824,67.1,41814.0
2021-08-10 15:15:00,76.38,76.38,76.37,76.38,13501.0,67.1,67.1,67.0912,67.1,13501.0
2021-08-10 15:20:00,76.38,76.4,76.37,76.39,35172.0,67.1,67.1176,67.0912,67.1088,35172.0
2021-08-10 15:25:00,76.4,76.4,76.39,76.4,285487.0,67.1176,67.1176,67.1088,67.1176,285487.0
2021-08-10 15:30:00,76.4,76.4,76.38,76.4,43845.0,67.1176,67.1176,67.1,67.1176,43845.0
2021-08-10 15:35:00,76.4,76.4,76.38,76.39,31617.0,67.1176,67.1176,67.1,67.1088,31617.0
2021-08-10 15:40:00,76.39,76.4,76.39,76.4,42121.0,67.1088,67.1176,67.1088,67.1176,42121.0
2021-08-10 15:45:00,76.39,76.4,76.35,76.36,65033.0,67.1088,67.1176,67.0736,67.0824,65033.0
2021-08-10 15:50:00,76.36,76.38,76.35,76.36,31103.0,67.0824,67.1,67.0736,67.0824,31103.0
2021-08-10 15:55:00,76.36,76.41,76.35,76.4,79086.0,67.0824,67.1263,67.0736,67.1176,79086.0
2021-08-11 09:30:00,76.85,76.9,76.8,76.8,81195.0,67.5129,67.5568,67.469,67.469,81195.0
2021-08-11 09:35:00,76.79,76.83,76.78,76.81,34431.0,67.4602,67.4953,67.4514,67.4777,34431.0
2021-08-11 09:40:00,76.81,76.81,76.78,76.8,41632.0,67.4777,67.4777,67.4514,67.469,41632.0
2021-08-11 09:45:00,76.81,76.83,76.78,76.83,14361.0,67.4777,67.4953,67.4514,67.4953,14361.0
2021-08-11 09:50:00,76.83,76.84,76.79,76.79,29364.0,67.4953,67.5041,67.4602,67.4602,29364.0
2021-08-11 09:55:00,76.81,76.82,76.79,76.8,26861.0,67.4777,67.4865,67.4602,67.469,26861.0
2021-08-11 10:00:00,76.8,76.8,76.74,76.76,73088.0,67.469,67.469,67.4163,67.4338,73088.0
2021-08-11 10:05:00,76.76,76.78,76.76,76.78,46681.0,67.4338,67.4514,67.4338,67.4514,46681.0
2021-08-11 10:10:00,76.78,76.79,76.75,76.76,32667.0,67.4514,67.4602,67.425,67.4338,32667.0
2021-08-11 10:15:00,76.76,76.77,76.75,76.77,91900.0,67.4338,67.4426,67.425,67.4426,91900.0
2021-08-11 10:20:00,76.76,76.78,76.75,76.77,46629.0,67.4338,67.4514,67.425,67.4426,46629.0
2021-08-11 10:25:00,76.78,76.79,76.77,76.79,18206.0,67.4514,67.4602,67.4426,67.4602,18206.0
2021-08-11 10:30:00,76.79,76.8,76.75,76.76,30640.0,67.4602,67.469,67.425,67.4338,30640.0
2021-08-11 10:35:00,76.76,76.79,76.74,76.78,59894.0,67.4338,67.4602,67.4163,67.4514,59894.0
2021-08-11 10:40:00,76.78,76.83,76.78,76.83,13119.0,67.4514,67.4953,67.4514,67.4953,13119.0
2021-08-11 10:45:00,76.83,76.83,76.81,76.81,40872.0,67.4953,67.4953,67.4777,67.4777,40872.0
2021-08-11 10:50:00,76.81,76.82,76.79,76.79,31358.0,67.4777,67.4865,67.4602,67.4602,31358.0
2021-08-11 10:55:00,76.8,76.81,76.77,76.78,28325.0,67.469,67.4777,67.4426,67.4514,28325.0
2021-08-11 11:00:00,76.78,76.79,76.74,76.75,98092.0,67.4514,67.4602,67.4163,67.425,98092.0
2021-08-11 11:05:00,76.75,76.76,76.73,76.74,57342.0,67.425,67.4338,67.4075,67.4163,57342.0
2021-08-11 11:10:00,76.73,76.76,76.73,76.75,111258.0,67.4075,67.4338,67.4075,67.425,111258.0
2021-08-11 11:15:00,76.75,76.76,76.72,76.74,49446.0,67.425,67.4338,67.3987,67.4163,49446.0
2021-08-11 11:20:00,76.74,76.8,76.73,76.8,21735.0,67.4163,67.469,67.4075,67.469,21735.0
2021-08-11 11:25:00,76.8,76.81,76.77,76.78,196301.0,67.469,67.4777,67.4426,67.4514,196301.0
2021-08-11 11:30:00,76.77,76.82,76.74,76.79,149199.0,67.4426,67.4865,67.4163,67.4602,149199.0
2021-08-11 11:35:00,76.8,76.83,76.79,76.8,40032.0,67.469,67.4953,67.4602,67.469,40032.0
2021-08-11 11:40:00,76.8,76.81,76.76,76.76,64223.0,67.469,67.4777,67.4338,67.4338,64223.0
2021-08-11 11:45:00,76.77,76.78,76.76,76.77,30245.0,67.4426,67.4514,67.4338,67.4426,30245.0
2021-08-11 11:50:00,76.76,76.77,76.75,76.76,9404.0,67.4338,67.4426,67.425,67.4338,9404.0
2021-08-11 11:55:00,76.75,76.78,76.75,76.77,14119.0,67.425,67.4514,67.425,67.4426,14119.0
2021-08-11 12:00:00,76.77,76.8,76.76,76.8,83593.0,67.4426,67.469,67.4338,67.469,83593.0
2021-08-11 12:05:00,76.81,76.81,76.8,76.81,5479.0,67.4777,67.4777,67.469,67.4777,5479.0
2021-08-11 12:10:00,76.8,76.81,76.79,76.8,45615.0,67.469,67.4777,67.4602,67.469,45615.0
2021-08-11 12:15:00,76.8,76.82,76.79,76.81,22705.0,67.469,67.4865,67.4602,67.4777,22705.0
2021-08-11 12:20:00,76.8,76.83,76.79,76.82,34081.0,67.469,67.4953,67.4602,67.4865,34081.0
2021-08-11 12:25:00,76.83,76.85,76.82,76.85,76452.0,67.4953,67.5129,67.4865,67.5129,76452.0
2021-08-11 12:30:00,76.84,76.87,76.83,76.87,22595.0,67.5041,67.5305,67.4953,67.5305,22595.0
2021-08-11 12:35:00,76.87,76.9,76.87,76.89,35769.0,67.5305,67.5568,67.5305,67.548,35769.0
2021-08-11 12:40:00,76.9,76.9,76.88,76.9,40405.0,67.5568,67.5568,67.5392,67.5568,40405.0
2021-08-11 12:45:00,76.9,76.91,76.89,76.9,21425.0,67.5568,67.5656,67.548,67.5568,21425.0
2021-08-11 12:50:00,76.9,76.92,76.9,76.91,18208.0,67.5568,67.5744,67.5568,67.5656,18208.0
2021-08-11 12:55:00,76.91,76.93,76.91,76.93,18451.0,67.5656,67.5832,67.5656,67.5832,18451.0
2021-08-11 13:00:00,76.93,76.97,76.92,76.95,65872.0,67.5832,67.6183,67.5744,67.6007,65872.0
2021-08-11 13:05:00,76.95,76.98,76.94,76.98,34312.0,67.6007,67.6271,67.592,67.6271,34312.0
2021-08-11 13:10:00,76.98,76.99,76.94,76.95,106289.0,67.6271,67.6359,67.592,67.6007,106289.0
2021-08-11 13:15:00,76.95,76.95,76.92,76.94,109048.0,67.6007,67.6007,67.5744,67.592,109048.0
2021-08-11 13:20:00,76.94,76.95,76.93,76.95,57259.0,67.592,67.6007,67.5832,67.6007,57259.0
2021-08-11 13:25:00,76.96,76.97,76.95,76.97,64801.0,67.6095,67.6183,67.6007,67.6183,64801.0
2021-08-11 13:30:00,76.96,76.97,76.95,76.95,41432.0,67.6095,67.6183,67.6007,67.6007,41432.0
2021-08-11 13:35:00,76.96,76.96,76.91,76.92,25749.0,67.6095,67.6095,67.5656,67.5744,25749.0
2021-08-11 13:40:00,76.92,76.94,76.91,76.92,47614.0,67.5744,67.592,67.5656,67.5744,47614.0
2021-08-11 13:45:00,76.92,76.94,76.92,76.92,35927.0,67.5744,67.592,67.5744,67.5744,35927.0
2021-08-11 13:50:00,76.92,76.94,76.92,76.94,57264.0,67.5744,67.592,67.5744,67.592,57264.0
2021-08-11 13:55:00,76.94,76.94,76.92,76.93,42791.0,67.592,67.592,67.5744,67.5832,42791.0
2021-08-11 14:00:00,76.92,76.92,76.91,76.92,11447.0,67.5744,67.5744,67.5656,67.5744,11447.0
2021-08-11 14:05:00,76.92,76.94,76.91,76.94,25963.0,67.5744,67.592,67.5656,67.592,25963.0
2021-08-11 14:10:00,76.94,76.94,76.92,76.92,47213.0,67.592,67.592,67.5744,67.5744,47213.0
2021-08-11 14:15:00,76.92,76.93,76.89,76.9,27968.0,67.5744,67.5832,67.548,67.5568,27968.0
2021-08-11 14:20:00,76.9,76.91,76.88,76.89,61725.0,67.5568,67.5656,67.5392,67.548,61725.0
2021-08-11 14:25:00,76.89,76.91,76.88,76.91,19580.0,67.548,67.5656,67.5392,67.5656,19580.0
2021-08-11 14:30:00,76.91,76.92,76.9,76.91,17732.0,67.5656,67.5744,67.5568,67.5656,17732.0
2021-08-11 14:35:00,76.91,76.92,76.9,76.92,61069.0,67.5656,67.5744,67.5568,67.5744,61069.0
2021-08-11 14:40:00,76.91,76.93,76.9,76.91,81721.0,67.5656,67.5832,67.5568,67.5656,81721.0
2021-08-11 14:45:00,76.91,76.91,76.9,76.91,21430.0,67.5656,67.5656,67.5568,67.5656,21430.0
2021-08-11 14:50:00,76.91,76.91,76.88,76.91,70294.0,67.5656,67.5656,67.5392,67.5656,70294.0
2021-08-11 14:55:00,76.91,76.93,76.9,76.91,40553.0,67.5656,67.5832,67.5568,67.5656,40553.0
2021-08-11 15:00:00,76.91,76.92,76.9,76.91,51466.0,67.5656,67.5744,67.5568,67.5656,51466.0
2021-08-11 15:05:00,76.91,76.93,76.9,76.93,47108.0,67.5656,67.5832,67.5568,67.5832,47108.0
2021-08-11 15:10:00,76.93,76.93,76.92,76.93,187647.0,67.5832,67.5832,67.5744,67.5832,187647.0
2021-08-11 15:15:00,76.92,76.93,76.9,76.92,74859.0,67.5744,67.5832,67.5568,67.5744,74859.0
2021-08-11 15:20:00,76.92,76.92,76.9,76.91,52239.0,67.5744,67.5744,67.5568,67.5656,52239.0
2021-08-11 15:25:00,76.91,76.93,76.91,76.93,63654.0,67.5656,67.5832,67.5656,67.5832,63654.0
2021-08-11 15:30:00,76.93,76.94,76.92,76.94,107276.0,67.5832,67.592,67.5744,67.592,107276.0
2021-08-11 15:35:00,76.94,76.94,76.92,76.93,79406.0,67.592,67.592,67.5744,67.5832,79406.0
2021-08-11 15:40:00,76.93,76.93,76.92,76.92,54837.0,67.5832,67.5832,67.5744,67.5744,54837.0
2021-08-11 15:45:00,76.92,76.95,76.92,76.94,122985.0,67.5744,67.6007,67.5744,67.592,122985.0
2021-08-11 15:50:00,76.93,76.95,76.92,76.92,158201.0,67.5832,67.6007,67.5744,67.5744,158201.0
2021-08-11 15:55:00,76.92,76.95,76.92,76.94,262888.0,67.5744,67.6007,67.5744,67.592,262888.0
2021-08-12 09:30:00,76.81,76.81,76.71,76.74,100216.0,67.4777,67.4777,67.3899,67.4163,100216.0
2021-08-12 09:35:00,76.74,76.74,76.67,76.68,38353.0,67.4163,67.4163,67.3548,67.3635,38353.0
2021-08-12 09:40:00,76.68,76.7,76.67,76.67,63200.0,67.3635,67.3811,67.3548,67.3548,63200.0
2021-08-12 09:45:00,76.67,76.7,76.66,76.68,48179.0,67.3548,67.3811,67.346,67.3635,48179.0
2021-08-12 09:50:00,76.69,76.7,76.64,76.64,20074.0,67.3723,67.3811,67.3284,67.3284,20074.0
2021-08-12 09:55:00,76.64,76.69,76.63,76.68,47967.0,67.3284,67.3723,67.3196,67.3635,47967.0
2021-08-12 10:00:00,76.69,76.69,76.64,76.69,35237.0,67.3723,67.3723,67.3284,67.3723,35237.0
2021-08-12 10:05:00,76.69,76.69,76.66,76.68,35318.0,67.3723,67.3723,67.346,67.3635,35318.0
2021-08-12 10:10:00,76.67,76.7,76.66,76.69,162484.0,67.3548,67.3811,67.346,67.3723,162484.0
2021-08-12 10:15:00,76.7,76.72,76.68,76.7,290274.0,67.3811,67.3987,67.3635,67.3811,290274.0
2021-08-12 10:20:00,76.7,76.73,76.68,76.73,156147.0,67.3811,67.4075,67.3635,67.4075,156147.0
2021-08-12 10:25:00,76.73,76.74,76.71,76.73,131035.0,67.4075,67.4163,67.3899,67.4075,131035.0
2021-08-12 10:30:00,76.72,76.74,76.7,76.71,67625.0,67.3987,67.4163,67.3811,67.3899,67625.0
2021-08-12 10:35:00,76.71,76.72,76.7,76.71,68180.0,67.3899,67.3987,67.3811,67.3899,68180.0
2021-08-12 10:40:00,76.71,76.73,76.71,76.72,35646.0,67.3899,67.4075,67.3899,67.3987,35646.0
2021-08-12 10:45:00,76.72,76.74,76.71,76.74,20174.0,67.3987,67.4163,67.3899,67.4163,20174.0
2021-08-12 10:50:00,76.73,76.77,76.73,76.77,100755.0,67.4075,67.4426,67.4075,67.4426,100755.0
2021-08-12 10:55:00,76.77,76.79,76.76,76.77,34439.0,67.4426,67.4602,67.4338,67.4426,34439.0
2021-08-12 11:00:00,76.78,76.78,76.73,76.74,31346.0,67.4514,67.4514,67.4075,67.4163,31346.0
2021-08-12 11:05:00,76.74,76.75,76.72,76.75,27969.0,67.4163,67.425,67.3987,67.425,27969.0
2021-08-12 11:10:00,76.75,76.77,76.75,76.76,97475.0,67.425,67.4426,67.425,67.4338,97475.0
2021-08-12 11:15:00,76.75,76.79,76.75,76.78,61393.0,67.425,67.4602,67.425,67.4514,61393.0
2021-08-12 11:20:00,76.78,76.81,76.77,76.8,35822.0,67.4514,67.4777,67.4426,67.469,35822.0
2021-08-12 11:25:00,76.8,76.84,76.8,76.82,123824.0,67.469,67.5041,67.469,67.4865,123824.0
2021-08-12 11:30:00,76.82,76.84,76.8,76.82,171936.0,67.4865,67.5041,67.469,67.4865,171936.0
2021-08-12 11:35:00,76.81,76.85,76.81,76.84,52630.0,67.4777,67.5129,67.4777,67.5041,52630.0
2021-08-12 11:40:00,76.84,76.85,76.83,76.84,80770.0,67.5041,67.5129,67.4953,67.5041,80770.0
2021-08-12 11:45:00,76.83,76.84,76.81,76.82,11771.0,67.4953,67.5041,67.4777,67.4865,11771.0
2021-08-12 11:50:00,76.82,76.85,76.82,76.83,116462.0,67.4865,67.5129,67.4865,67.4953,116462.0
2021-08-12 11:55:00,76.83,76.84,76.81,76.83,38060.0,67.4953,67.5041,67.4777,67.4953,38060.0
2021-08-12 12:00:00,76.83,76.85,76.82,76.83,35709.0,67.4953,67.5129,67.4865,67.4953,35709.0
2021-08-12 12:05:00,76.83,76.87,76.83,76.86,481330.0,67.4953,67.5305,67.4953,67.5217,481330.0
2021-08-12 12:10:00,76.86,76.89,76.85,76.88,13238.0,67.5217,67.548,67.5129,67.5392,13238.0
2021-08-12 12:15:00,76.89,76.89,76.86,76.87,29137.0,67.548,67.548,67.5217,67.5305,29137.0
2021-08-12 12:20:00,76.87,76.88,76.86,76.86,18641.0,67.5305,67.5392,67.5217,67.5217,18641.0
2021-08-12 12:25:00,76.87,76.89,76.86,76.88,51602.0,67.5305,67.548,67.5217,67.5392,51602.0
2021-08-12 12:30:00,76.88,76.89,76.87,76.88,43269.0,67.5392,67.548,67.5305,67.5392,43269.0
2021-08-12 12:35:00,76.87,76.88,76.86,76.87,26240.0,67.5305,67.5392,67.5217,67.5305,26240.0
2021-08-12 12:40:00,76.86,76.87,76.84,76.84,35450.0,67.5217,67.5305,67.5041,67.5041,35450.0
2021-08-12 12:45:00,76.85,76.85,76.83,76.84,10634.0,67.5129,67.5129,67.4953,67.5041,10634.0
2021-08-12 12:50:00,76.84,76.85,76.83,76.83,41739.0,67.5041,67.5129,67.4953,67.4953,41739.0
2021-08-12 12:55:00,76.83,76.84,76.82,76.83,33774.0,67.4953,67.5041,67.4865,67.4953,33774.0
2021-08-12 13:00:00,76.82,76.83,76.8,76.82,98278.0,67.4865,67.4953,67.469,67.4865,98278.0
2021-08-12 13:05:00,76.81,76.82,76.8,76.81,27193.0,67.4777,67.4865,67.469,67.4777,27193.0
2021-08-12 13:10:00,76.81,76.82,76.8,76.81,27212.0,67.4777,67.4865,67.469,67.4777,27212.0
2021-08-12 13:15:00,76.81,76.82,76.8,76.81,69925.0,67.4777,67.4865,67.469,67.4777,69925.0
2021-08-12 13:20:00,76.81,76.82,76.79,76.81,29921.0,67.4777,67.4865,67.4602,67.4777,29921.0
2021-08-12 13:25:00,76.82,76.82,76.8,76.81,26990.0,67.4865,67.4865,67.469,67.4777,26990.0
2021-08-12 13:30:00,76.8,76.83,76.8,76.83,8938.0,67.469,67.4953,67.469,67.4953,8938.0
2021-08-12 13:35:00,76.83,76.85,76.82,76.85,12661.0,67.4953,67.5129,67.4865,67.5129,12661.0
2021-08-12 13:40:00,76.85,76.86,76.83,76.83,44859.0,67.5129,67.5217,67.4953,67.4953,44859.0
2021-08-12 13:45:00,76.84,76.84,76.83,76.83,10472.0,67.5041,67.5041,67.4953,67.4953,10472.0
2021-08-12 13:50:00,76.83,76.85,76.82,76.85,26484.0,67.4953,67.5129,67.4865,67.5129,26484.0
2021-08-12 13:55:00,76.85,76.85,76.82,76.83,11314.0,67.5129,67.5129,67.4865,67.4953,11314.0
2021-08-12 14:00:00,76.83,76.83,76.8,76.81,67206.0,67.4953,67.4953,67.469,67.4777,67206.0
2021-08-12 14:05:00,76.82,76.83,76.81,76.83,4321.0,67.4865,67.4953,67.4777,67.4953,4321.0
2021-08-12 14:10:00,76.83,76.83,76.82,76.83,17711.0,67.4953,67.4953,67.4865,67.4953,17711.0
2021-08-12 14:15:00,76.83,76.84,76.82,76.83,35163.0,67.4953,67.5041,67.4865,67.4953,35163.0
2021-08-12 14:20:00,76.84,76.84,76.83,76.84,29952.0,67.5041,67.5041,67.4953,67.5041,29952.0
2021-08-12 14:25:00,76.84,76.84,76.81,76.83,38972.0,67.5041,67.5041,67.4777,67.4953,38972.0
2021-08-12 14:30:00,76.84,76.84,76.82,76.83,21679.0,67.5041,67.5041,67.4865,67.4953,21679.0
2021-08-12 14:35:00,76.82,76.83,76.81,76.81,10036.0,67.4865,67.4953,67.4777,67.4777,10036.0
2021-08-12 14:40:00,76.81,76.82,76.81,76.82,24471.0,67.4777,67.4865,67.4777,67.4865,24471.0
2021-08-12 14:45:00,76.82,76.82,76.81,76.82,15420.0,67.4865,67.4865,67.4777,67.4865,15420.0
2021-08-12 14:50:00,76.81,76.83,76.81,76.83,18609.0,67.4777,67.4953,67.4777,67.4953,18609.0
2021-08-12 14:55:00,76.83,76.84,76.82,76.83,64690.0,67.4953,67.5041,67.4865,67.4953,64690.0
2021-08-12 15:00:00,76.84,76.85,76.83,76.84,17484.0,67.5041,67.5129,67.4953,67.5041,17484.0
2021-08-12 15:05:00,76.84,76.85,76.83,76.83,19825.0,67.5041,67.5129,67.4953,67.4953,19825.0
2021-08-12 15:10:00,76.84,76.84,76.83,76.84,13982.0,67.5041,67.5041,67.4953,67.5041,13982.0
2021-08-12 15:15:00,76.83,76.84,76.83,76.83,12319.0,67.4953,67.5041,67.4953,67.4953,12319.0
2021-08-12 15:20:00,76.83,76.85,76.83,76.85,24702.0,67.4953,67.5129,67.4953,67.5129,24702.0
2021-08-12 15:25:00,76.84,76.85,76.82,76.84,28617.0,67.5041,67.5129,67.4865,67.5041,28617.0
2021-08-12 15:30:00,76.85,76.87,76.83,76.87,18960.0,67.5129,67.5305,67.4953,67.5305,18960.0
2021-08-12 15:35:00,76.87,76.9,76.86,76.89,54536.0,67.5305,67.5568,67.5217,67.548,54536.0
2021-08-12 15:40:00,76.89,76.9,76.84,76.86,45758.0,67.548,67.5568,67.5041,67.5217,45758.0
2021-08-12 15:45:00,76.86,76.88,76.85,76.86,349963.0,67.5217,67.5392,67.5129,67.5217,349963.0
2021-08-12 15:50:00,76.86,76.9,76.85,76.86,94114.0,67.5217,67.5568,67.5129,67.5217,94114.0
2021-08-12 15:55:00,76.87,76.88,76.85,76.87,687131.0,67.5305,67.5392,67.5129,67.5305,687131.0
2021-08-13 09:30:00,77.1,77.12,77.06,77.08,50193.0,67.7325,67.7501,67.6974,67.7149,50193.0
2021-08-13 09:35:00,77.08,77.08,77.05,77.08,8984.0,67.7149,67.7149,67.6886,67.7149,8984.0
2021-08-13 09:40:00,77.08,77.12,77.07,77.11,12598.0,67.7149,67.7501,67.7062,67.7413,12598.0
2021-08-13 09:45:00,77.11,77.14,77.11,77.12,54939.0,67.7413,67.7677,67.7413,67.7501,54939.0
2021-08-13 09:50:00,77.11,77.12,77.07,77.08,48402.0,67.7413,67.7501,67.7062,67.7149,48402.0
2021-08-13 09:55:00,77.06,77.1,77.06,77.09,19743.0,67.6974,67.7325,67.6974,67.7237,19743.0
2021-08-13 10:00:00,77.09,77.11,77.07,77.09,16628.0,67.7237,67.7413,67.7062,67.7237,16628.0
2021-08-13 10:05:00,77.09,77.15,77.09,77.14,27230.0,67.7237,67.7764,67.7237,67.7677,27230.0
2021-08-13 10:10:00,77.15,77.18,77.14,77.16,46324.0,67.7764,67.8028,67.7677,67.7852,46324.0
2021-08-13 10:15:00,77.15,77.24,77.15,77.23,53906.0,67.7764,67.8555,67.7764,67.8467,53906.0
2021-08-13 10:20:00,77.23,77.24,77.19,77.19,28334.0,67.8467,67.8555,67.8116,67.8116,28334.0
2021-08-13 10:25:00,77.19,77.19,77.12,77.13,41788.0,67.8116,67.8116,67.7501,67.7589,41788.0
2021-08-13 10:30:00,77.14,77.17,77.13,77.15,36144.0,67.7677,67.794,67.7589,67.7764,36144.0
2021-08-13 10:35:00,77.16,77.16,77.13,77.13,17779.0,67.7852,67.7852,67.7589,67.7589,17779.0
2021-08-13 10:40:00,77.13,77.15,77.11,77.15,15905.0,67.7589,67.7764,67.7413,67.7764,15905.0
2021-08-13 10:45:00,77.15,77.19,77.15,77.18,27091.0,67.7764,67.8116,67.7764,67.8028,27091.0
2021-08-13 10:50:00,77.19,77.21,77.17,77.2,24319.0,67.8116,67.8291,67.794,67.8204,24319.0
2021-08-13 10:55:00,77.21,77.22,77.19,77.21,55450.0,67.8291,67.8379,67.8116,67.8291,55450.0
2021-08-13 11:00:00,77.21,77.23,77.2,77.21,178053.0,67.8291,67.8467,67.8204,67.8291,178053.0
2021-08-13 11:05:00,77.22,77.23,77.2,77.22,35177.0,67.8379,67.8467,67.8204,67.8379,35177.0
2021-08-13 11:10:00,77.22,77.27,77.21,77.26,57769.0,67.8379,67.8819,67.8291,67.8731,57769.0
2021-08-13 11:15:00,77.26,77.27,77.25,77.26,10590.0,67.8731,67.8819,67.8643,67.8731,10590.0
2021-08-13 11:20:00,77.26,77.3,77.26,77.29,50833.0,67.8731,67.9082,67.8731,67.8994,50833.0
2021-08-13 11:25:00,77.28,77.31,77.27,77.31,182593.0,67.8906,67.917,67.8819,67.917,182593.0
2021-08-13 11:30:00,77.31,77.32,77.28,77.3,84481.0,67.917,67.9258,67.8906,67.9082,84481.0
2021-08-13 11:35:00,77.3,77.3,77.27,77.27,22192.0,67.9082,67.9082,67.8819,67.8819,22192.0
2021-08-13 11:40:00,77.27,77.29,77.26,77.29,51970.0,67.8819,67.8994,67.8731,67.8994,51970.0
2021-08-13 11:45:00,77.3,77.3,77.25,77.27,33929.0,67.9082,67.9082,67.8643,67.8819,33929.0
2021-08-13 11:50:00,77.27,77.28,77.26,77.26,9853.0,67.8819,67.8906,67.8731,67.8731,9853.0
2021-08-13 11:55:00,77.27,77.3,77.26,77.3,36557.0,67.8819,67.9082,67.8731,67.9082,36557.0
2021-08-13 12:00:00,77.3,77.31,77.29,77.3,41081.0,67.9082,67.917,67.8994,67.9082,41081.0
2021-08-13 12:05:00,77.3,77.32,77.29,77.3,35491.0,67.9082,67.9258,67.8994,67.9082,35491.0
2021-08-13 12:10:00,77.3,77.32,77.3,77.31,29033.0,67.9082,67.9258,67.9082,67.917,29033.0
2021-08-13 12:15:00,77.31,77.32,77.29,77.3,55540.0,67.917,67.9258,67.8994,67.9082,55540.0
2021-08-13 12:20:00,77.29,77.31,77.29,77.31,17562.0,67.8994,67.917,67.8994,67.917,17562.0
2021-08-13 12:25:00,77.31,77.31,77.3,77.3,10726.0,67.917,67.917,67.9082,67.9082,10726.0
2021-08-13 12:30:00,77.31,77.31,77.29,77.29,12868.0,67.917,67.917,67.8994,67.8994,12868.0
2021-08-13 12:35:00,77.3,77.3,77.28,77.28,32854.0,67.9082,67.9082,67.8906,67.8906,32854.0
2021-08-13 12:40:00,77.29,77.3,77.28,77.29,24729.0,67.8994,67.9082,67.8906,67.8994,24729.0
2021-08-13 12:45:00,77.29,77.3,77.28,77.28,31032.0,67.8994,67.9082,67.8906,67.8906,31032.0
2021-08-13 12:50:00,77.28,77.29,77.27,77.29,30983.0,67.8906,67.8994,67.8819,67.8994,30983.0
2021-08-13 12:55:00,77.29,77.31,77.28,77.3,31594.0,67.8994,67.917,67.8906,67.9082,31594.0
2021-08-13 13:00:00,77.3,77.3,77.27,77.28,32653.0,67.9082,67.9082,67.8819,67.8906,32653.0
2021-08-13 13:05:00,77.28,77.28,77.26,77.27,85168.0,67.8906,67.8906,67.8731,67.8819,85168.0
2021-08-13 13:10:00,77.26,77.28,77.26,77.28,31719.0,67.8731,67.8906,67.8731,67.8906,31719.0
2021-08-13 13:15:00,77.28,77.29,77.27,77.28,32932.0,67.8906,67.8994,67.8819,67.8906,32932.0
2021-08-13 13:20:00,77.29,77.29,77.26,77.27,15667.0,67.8994,67.8994,67.8731,67.8819,15667.0
2021-08-13 13:25:00,77.27,77.28,77.26,77.27,29936.0,67.8819,67.8906,67.8731,67.8819,29936.0
2021-08-13 13:30:00,77.26,77.27,77.26,77.27,7504.0,67.8731,67.8819,67.8731,67.8819,7504.0
2021-08-13 13:35:00,77.27,77.29,77.26,77.27,14802.0,67.8819,67.8994,67.8731,67.8819,14802.0
2021-08-13 13:40:00,77.28,77.31,77.28,77.3,35750.0,67.8906,67.917,67.8906,67.9082,35750.0
2021-08-13 13:45:00,77.3,77.32,77.3,77.31,36133.0,67.9082,67.9258,67.9082,67.917,36133.0
2021-08-13 13:50:00,77.31,77.31,77.3,77.31,11994.0,67.917,67.917,67.9082,67.917,11994.0
2021-08-13 13:55:00,77.3,77.32,77.29,77.29,147711.0,67.9082,67.9258,67.8994,67.8994,147711.0
2021-08-13 14:00:00,77.3,77.3,77.29,77.29,10106.0,67.9082,67.9082,67.8994,67.8994,10106.0
2021-08-13 14:05:00,77.3,77.3,77.28,77.29,23914.0,67.9082,67.9082,67.8906,67.8994,23914.0
2021-08-13 14:10:00,77.29,77.3,77.29,77.3,8839.0,67.8994,67.9082,67.8994,67.9082,8839.0
2021-08-13 14:15:00,77.29,77.31,77.29,77.3,49737.0,67.8994,67.917,67.8994,67.9082,49737.0
2021-08-13 14:20:00,77.3,77.3,77.27,77.28,84651.0,67.9082,67.9082,67.8819,67.8906,84651.0
2021-08-13 14:25:00,77.28,77.28,77.26,77.27,28869.0,67.8906,67.8906,67.8731,67.8819,28869.0
2021-08-13 14:30:00,77.28,77.28,77.25,77.26,12534.0,67.8906,67.8906,67.8643,67.8731,12534.0
2021-08-13 14:35:00,77.26,77.26,77.24,77.25,16363.0,67.8731,67.8731,67.8555,67.8643,16363.0
2021-08-13 14:40:00,77.25,77.26,77.21,77.22,12834.0,67.8643,67.8731,67.8291,67.8379,12834.0
2021-08-13 14:45:00,77.22,77.25,77.21,77.25,38743.0,67.8379,67.8643,67.8291,67.8643,38743.0
2021-08-13 14:50:00,77.25,77.25,77.22,77.23,9907.0,67.8643,67.8643,67.8379,67.8467,9907.0
2021-08-13 14:55:00,77.23,77.24,77.22,77.23,34288.0,67.8467,67.8555,67.8379,67.8467,34288.0
2021-08-13 15:00:00,77.24,77.26,77.23,77.26,19551.0,67.8555,67.8731,67.8467,67.8731,19551.0
2021-08-13 15:05:00,77.26,77.28,77.26,77.26,7721.0,67.8731,67.8906,67.8731,67.8731,7721.0
2021-08-13 15:10:00,77.26,77.27,77.25,77.27,15417.0,67.8731,67.8819,67.8643,67.8819,15417.0
2021-08-13 15:15:00,77.26,77.27,77.26,77.27,24344.0,67.8731,67.8819,67.8731,67.8819,24344.0
2021-08-13 15:20:00,77.27,77.28,77.26,77.27,32362.0,67.8819,67.8906,67.8731,67.8819,32362.0
2021-08-13 15:25:00,77.27,77.27,77.24,77.25,23408.0,67.8819,67.8819,67.8555,67.8643,23408.0
2021-08-13 15:30:00,77.25,77.25,77.23,77.24,26676.0,67.8643,67.8643,67.8467,67.8555,26676.0
2021-08-13 15:35:00,77.24,77.27,77.24,77.26,131027.0,67.8555,67.8819,67.8555,67.8731,131027.0
2021-08-13 15:40:00,77.27,77.28,77.25,77.26,87008.0,67.8819,67.8906,67.8643,67.8731,87008.0
2021-08-13 15:45:00,77.26,77.29,77.25,77.28,76237.0,67.8731,67.8994,67.8643,67.8906,76237.0
2021-08-13 15:50:00,77.28,77.29,77.25,77.27,127056.0,67.8906,67.8994,67.8643,67.8819,127056.0
2021-08-13 15:55:00,77.27,77.36,77.25,77.36,374567.0,67.8819,67.9609,67.8643,67.9609,374567.0
2021-08-16 09:30:00,76.75,76.75,76.6,76.6,118822.0,67.425,67.425,67.2933,67.2933,118822.0
2021-08-16 09:35:00,76.59,76.62,76.56,76.62,42944.0,67.2845,67.3108,67.2581,67.3108,42944.0
2021-08-16 09:40:00,76.61,76.61,76.54,76.56,227480.0,67.302,67.302,67.2406,67.2581,227480.0
2021-08-16 09:45:00,76.56,76.58,76.51,76.54,74433.0,67.2581,67.2757,67.2142,67.2406,74433.0
2021-08-16 09:50:00,76.55,76.55,76.5,76.51,57201.0,67.2493,67.2493,67.2054,67.2142,57201.0
2021-08-16 09:55:00,76.51,76.54,76.47,76.53,63716.0,67.2142,67.2406,67.1791,67.2318,63716.0
2021-08-16 10:00:00,76.53,76.56,76.51,76.56,312752.0,67.2318,67.2581,67.2142,67.2581,312752.0
2021-08-16 10:05:00,76.56,76.64,76.55,76.62,56206.0,67.2581,67.3284,67.2493,67.3108,56206.0
2021-08-16 10:10:00,76.61,76.66,76.6,76.64,64897.0,67.302,67.346,67.2933,67.3284,64897.0
2021-08-16 10:15:00,76.64,76.65,76.54,76.54,119617.0,67.3284,67.3372,67.2406,67.2406,119617.0
2021-08-16 10:20:00,76.54,76.56,76.5,76.51,144951.0,67.2406,67.2581,67.2054,67.2142,144951.0
2021-08-16 10:25:00,76.52,76.54,76.49,76.53,55725.0,67.223,67.2406,67.1966,67.2318,55725.0
2021-08-16 10:30:00,76.52,76.57,76.5,76.54,47007.0,67.223,67.2669,67.2054,67.2406,47007.0
2021-08-16 10:35:00,76.54,76.61,76.53,76.59,110360.0,67.2406,67.302,67.2318,67.2845,110360.0
2021-08-16 10:40:00,76.59,76.62,76.58,76.62,132256.0,67.2845,67.3108,67.2757,67.3108,132256.0
2021-08-16 10:45:00,76.62,76.63,76.6,76.62,28746.0,67.3108,67.3196,67.2933,67.3108,28746.0
2021-08-16 10:50:00,76.62,76.66,76.62,76.64,213565.0,67.3108,67.346,67.3108,67.3284,213565.0
2021-08-16 10:55:00,76.64,76.65,76.61,76.63,130118.0,67.3284,67.3372,67.302,67.3196,130118.0
2021-08-16 11:00:00,76.63,76.67,76.61,76.62,116340.0,67.3196,67.3548,67.302,67.3108,116340.0
2021-08-16 11:05:00,76.61,76.62,76.59,76.61,89395.0,67.302,67.3108,67.2845,67.302,89395.0
2021-08-16 11:10:00,76.61,76.62,76.58,76.61,84799.0,67.302,67.3108,67.2757,67.302,84799.0
2021-08-16 11:15:00,76.62,76.69,76.62,76.67,50627.0,67.3108,67.3723,67.3108,67.3548,50627.0
2021-08-16 11:20:00,76.67,76.73,76.67,76.7,54613.0,67.3548,67.4075,67.3548,67.3811,54613.0
2021-08-16 11:25:00,76.7,76.72,76.68,76.7,84634.0,67.3811,67.3987,67.3635,67.3811,84634.0
2021-08-16 11:30:00,76.7,76.76,76.7,76.74,103286.0,67.3811,67.4338,67.3811,67.4163,103286.0
2021-08-16 11:35:00,76.75,76.8,76.75,76.76,177952.0,67.425,67.469,67.425,67.4338,177952.0
2021-08-16 11:40:00,76.77,76.8,76.76,76.79,57341.0,67.4426,67.469,67.4338,67.4602,57341.0
2021-08-16 11:45:00,76.79,76.8,76.76,76.76,46586.0,67.4602,67.469,67.4338,67.4338,46586.0
2021-08-16 11:50:00,76.76,76.77,76.75,76.76,76922.0,67.4338,67.4426,67.425,67.4338,76922.0
2021-08-16 11:55:00,76.75,76.75,76.73,76.73,13144.0,67.425,67.425,67.4075,67.4075,13144.0
2021-08-16 12:00:00,76.73,76.76,76.73,76.74,37796.0,67.4075,67.4338,67.4075,67.4163,37796.0
2021-08-16 12:05:00,76.74,76.75,76.72,76.74,78944.0,67.4163,67.425,67.3987,67.4163,78944.0
2021-08-16 12:10:00,76.73,76.76,76.73,76.76,49600.0,67.4075,67.4338,67.4075,67.4338,49600.0
2021-08-16 12:15:00,76.76,76.76,76.74,76.74,43460.0,67.4338,67.4338,67.4163,67.4163,43460.0
2021-08-16 12:20:00,76.74,76.77,76.74,76.76,102862.0,67.4163,67.4426,67.4163,67.4338,102862.0
2021-08-16 12:25:00,76.77,76.77,76.74,76.75,34642.0,67.4426,67.4426,67.4163,67.425,34642.0
2021-08-16 12:30:00,76.75,76.76,76.73,76.73,54880.0,67.425,67.4338,67.4075,67.4075,54880.0
2021-08-16 12:35:00,76.73,76.74,76.72,76.73,26493.0,67.4075,67.4163,67.3987,67.4075,26493.0
2021-08-16 12:40:00,76.73,76.76,76.72,76.75,26633.0,67.4075,67.4338,67.3987,67.425,26633.0
2021-08-16 12:45:00,76.75,76.77,76.75,76.77,9045.0,67.425,67.4426,67.425,67.4426,9045.0
2021-08-16 12:50:00,76.76,76.78,76.76,76.77,13682.0,67.4338,67.4514,67.4338,67.4426,13682.0
2021-08-16 12:55:00,76.77,76.77,76.74,76.75,19275.0,67.4426,67.4426,67.4163,67.425,19275.0
2021-08-16 13:00:00,76.75,76.75,76.74,76.74,9451.0,67.425,67.425,67.4163,67.4163,9451.0
2021-08-16 13:05:00,76.74,76.76,76.73,76.75,44965.0,67.4163,67.4338,67.4075,67.425,44965.0
2021-08-16 13:10:00,76.75,76.75,76.74,76.75,12778.0,67.425,67.425,67.4163,67.425,12778.0
2021-08-16 13:15:00,76.75,76.75,76.73,76.73,49258.0,67.425,67.425,67.4075,67.4075,49258.0
2021-08-16 13:20:00,76.74,76.75,76.72,76.74,83680.0,67.4163,67.425,67.3987,67.4163,83680.0
2021-08-16 13:25:00,76.74,76.77,76.73,76.75,24496.0,67.4163,67.4426,67.4075,67.425,24496.0
2021-08-16 13:30:00,76.76,76.8,76.75,76.79,58090.0,67.4338,67.469,67.425,67.4602,58090.0
2021-08-16 13:35:00,76.8,76.81,76.79,76.8,60738.0,67.469,67.4777,67.4602,67.469,60738.0
2021-08-16 13:40:00,76.8,76.81,76.79,76.81,105730.0,67.469,67.4777,67.4602,67.4777,105730.0
2021-08-16 13:45:00,76.81,76.81,76.79,76.8,87126.0,67.4777,67.4777,67.4602,67.469,87126.0
2021-08-16 13:50:00,76.8,76.8,76.78,76.8,18841.0,67.469,67.469,67.4514,67.469,18841.0
2021-08-16 13:55:00,76.79,76.81,76.79,76.81,35374.0,67.4602,67.4777,67.4602,67.4777,35374.0
2021-08-16 14:00:00,76.81,76.83,76.8,76.83,79265.0,67.4777,67.4953,67.469,67.4953,79265.0
2021-08-16 14:05:00,76.83,76.89,76.82,76.87,94375.0,67.4953,67.548,67.4865,67.5305,94375.0
2021-08-16 14:10:00,76.86,76.88,76.86,76.87,21594.0,67.5217,67.5392,67.5217,67.5305,21594.0
2021-08-16 14:15:00,76.87,76.89,76.86,76.88,56513.0,67.5305,67.548,67.5217,67.5392,56513.0
2021-08-16 14:20:00,76.88,76.89,76.85,76.85,81618.0,67.5392,67.548,67.5129,67.5129,81618.0
2021-08-16 14:25:00,76.85,76.85,76.82,76.84,43170.0,67.5129,67.5129,67.4865,67.5041,43170.0
2021-08-16 14:30:00,76.83,76.86,76.83,76.86,35290.0,67.4953,67.5217,67.4953,67.5217,35290.0
2021-08-16 14:35:00,76.85,76.86,76.83,76.83,16060.0,67.5129,67.5217,67.4953,67.4953,16060.0
2021-08-16 14:40:00,76.84,76.84,76.82,76.83,28460.0,67.5041,67.5041,67.4865,67.4953,28460.0
2021-08-16 14:45:00,76.84,76.87,76.83,76.87,36273.0,67.5041,67.5305,67.4953,67.5305,36273.0
2021-08-16 14:50:00,76.86,76.89,76.86,76.87,46440.0,67.5217,67.548,67.5217,67.5305,46440.0
2021-08-16 14:55:00,76.86,76.88,76.84,76.85,30643.0,67.5217,67.5392,67.5041,67.5129,30643.0
2021-08-16 15:00:00,76.85,76.88,76.84,76.88,28944.0,67.5129,67.5392,67.5041,67.5392,28944.0
2021-08-16 15:05:00,76.88,76.88,76.86,76.86,40070.0,67.5392,67.5392,67.5217,67.5217,40070.0
2021-08-16 15:10:00,76.87,76.89,76.86,76.89,25470.0,67.5305,67.548,67.5217,67.548,25470.0
2021-08-16 15:15:00,76.88,76.89,76.88,76.89,19107.0,67.5392,67.548,67.5392,67.548,19107.0
2021-08-16 15:20:00,76.89,76.91,76.89,76.9,40657.0,67.548,67.5656,67.548,67.5568,40657.0
2021-08-16 15:25:00,76.9,76.91,76.89,76.91,45318.0,67.5568,67.5656,67.548,67.5656,45318.0
2021-08-16 15:30:00,76.91,76.92,76.89,76.91,64211.0,67.5656,67.5744,67.548,67.5656,64211.0
2021-08-16 15:35:00,76.92,76.93,76.9,76.9,64436.0,67.5744,67.5832,67.5568,67.5568,64436.0
2021-08-16 15:40:00,76.9,76.92,76.88,76.91,146122.0,67.5568,67.5744,67.5392,67.5656,146122.0
2021-08-16 15:45:00,76.91,76.92,76.89,76.9,56543.0,67.5656,67.5744,67.548,67.5568,56543.0
2021-08-16 15:50:00,76.9,76.93,76.9,76.91,95467.0,67.5568,67.5832,67.5568,67.5656,95467.0
2021-08-16 15:55:00,76.91,76.93,76.89,76.92,124852.0,67.5656,67.5832,67.548,67.5744,124852.0
2021-08-17 09:30:00,76.19,76.25,76.14,76.25,265752.0,66.9331,66.9858,66.8892,66.9858,265752.0
2021-08-17 09:35:00,76.26,76.3,76.23,76.29,63982.0,66.9946,67.0297,66.9682,67.0209,63982.0
2021-08-17 09:40:00,76.29,76.31,76.25,76.28,129860.0,67.0209,67.0385,66.9858,67.0121,129860.0
2021-08-17 09:45:00,76.29,76.33,76.27,76.28,342905.0,67.0209,67.0561,67.0034,67.0121,342905.0
2021-08-17 09:50:00,76.26,76.29,76.22,76.23,87234.0,66.9946,67.0209,66.9594,66.9682,87234.0
2021-08-17 09:55:00,76.23,76.23,76.2,76.22,119029.0,66.9682,66.9682,66.9419,66.9594,119029.0
2021-08-17 10:00:00,76.22,76.25,76.21,76.22,192822.0,66.9594,66.9858,66.9506,66.9594,192822.0
2021-08-17 10:05:00,76.22,76.26,76.19,76.23,207432.0,66.9594,66.9946,66.9331,66.9682,207432.0
2021-08-17 10:10:00,76.23,76.28,76.2,76.27,154564.0,66.9682,67.0121,66.9419,67.0034,154564.0
2021-08-17 10:15:00,76.27,76.27,76.2,76.21,169562.0,67.0034,67.0034,66.9419,66.9506,169562.0
2021-08-17 10:20:00,76.21,76.26,76.21,76.26,89818.0,66.9506,66.9946,66.9506,66.9946,89818.0
2021-08-17 10:25:00,76.25,76.31,76.25,76.3,54775.0,66.9858,67.0385,66.9858,67.0297,54775.0
2021-08-17 10:30:00,76.29,76.29,76.21,76.22,34285.0,67.0209,67.0209,66.9506,66.9594,34285.0
2021-08-17 10:35:00,76.22,76.24,76.18,76.18,57717.0,66.9594,66.977,66.9243,66.9243,57717.0
2021-08-17 10:40:00,76.18,76.26,76.18,76.25,34096.0,66.9243,66.9946,66.9243,66.9858,34096.0
2021-08-17 10:45:00,76.24,76.27,76.23,76.27,38149.0,66.977,67.0034,66.9682,67.0034,38149.0
2021-08-17 10:50:00,76.27,76.29,76.25,76.27,32598.0,67.0034,67.0209,66.9858,67.0034,32598.0
2021-08-17 10:55:00,76.27,76.27,76.2,76.21,20694.0,67.0034,67.0034,66.9419,66.9506,20694.0
2021-08-17 11:00:00,76.19,76.21,76.16,76.17,24038.0,66.9331,66.9506,66.9067,66.9155,24038.0
2021-08-17 11:05:00,76.17,76.18,76.15,76.17,45347.0,66.9155,66.9243,66.8979,66.9155,45347.0
2021-08-17 11:10:00,76.17,76.18,76.13,76.18,52224.0,66.9155,66.9243,66.8804,66.9243,52224.0
2021-08-17 11:15:00,76.18,76.19,76.15,76.19,46559.0,66.9243,66.9331,66.8979,66.9331,46559.0
2021-08-17 11:20:00,76.2,76.25,76.18,76.22,20300.0,66.9419,66.9858,66.9243,66.9594,20300.0
2021-08-17 11:25:00,76.22,76.22,76.14,76.17,47911.0,66.9594,66.9594,66.8892,66.9155,47911.0
2021-08-17 11:30:00,76.15,76.22,76.12,76.18,30108.0,66.8979,66.9594,66.8716,66.9243,30108.0
2021-08-17 11:35:00,76.18,76.19,76.13,76.13,27369.0,66.9243,66.9331,66.8804,66.8804,27369.0
2021-08-17 11:40:00,76.13,76.15,76.1,76.14,50765.0,66.8804,66.8979,66.854,66.8892,50765.0
2021-08-17 11:45:00,76.14,76.15,76.11,76.13,14765.0,66.8892,66.8979,66.8628,66.8804,14765.0
2021-08-17 11:50:00,76.13,76.13,76.09,76.09,61429.0,66.8804,66.8804,66.8452,66.8452,61429.0
2021-08-17 11:55:00,76.08,76.11,76.06,76.07,23448.0,66.8364,66.8628,66.8189,66.8277,23448.0
2021-08-17 12:00:00,76.07,76.08,76.04,76.06,32036.0,66.8277,66.8364,66.8013,66.8189,32036.0
2021-08-17 12:05:00,76.06,76.11,76.06,76.08,47401.0,66.8189,66.8628,66.8189,66.8364,47401.0
2021-08-17 12:10:00,76.08,76.12,76.05,76.09,27719.0,66.8364,66.8716,66.8101,66.8452,27719.0
2021-08-17 12:15:00,76.09,76.09,76.03,76.03,34516.0,66.8452,66.8452,66.7925,66.7925,34516.0
2021-08-17 12:20:00,76.03,76.07,76.03,76.07,48848.0,66.7925,66.8277,66.7925,66.8277,48848.0
2021-08-17 12:25:00,76.07,76.08,76.04,76.07,62054.0,66.8277,66.8364,66.8013,66.8277,62054.0
2021-08-17 12:30:00,76.07,76.07,76.01,76.02,31172.0,66.8277,66.8277,66.7749,66.7837,31172.0
2021-08-17 12:35:00,76.01,76.02,75.95,75.96,33277.0,66.7749,66.7837,66.7222,66.731,33277.0
2021-08-17 12:40:00,75.95,75.96,75.91,75.92,66794.0,66.7222,66.731,66.6871,66.6959,66794.0
2021-08-17 12:45:00,75.92,75.92,75.85,75.87,95097.0,66.6959,66.6959,66.6344,66.652,95097.0
2021-08-17 12:50:00,75.87,75.9,75.84,75.85,60666.0,66.652,66.6783,66.6256,66.6344,60666.0
2021-08-17 12:55:00,75.84,75.84,75.8,75.81,112294.0,66.6256,66.6256,66.5905,66.5992,112294.0
2021-08-17 13:00:00,75.8,75.88,75.8,75.86,69701.0,66.5905,66.6607,66.5905,66.6432,69701.0
2021-08-17 13:05:00,75.86,75.91,75.84,75.9,26618.0,66.6432,66.6871,66.6256,66.6783,26618.0
2021-08-17 13:10:00,75.9,75.95,75.88,75.95,50385.0,66.6783,66.7222,66.6607,66.7222,50385.0
2021-08-17 13:15:00,75.94,75.95,75.9,75.9,26338.0,66.7135,66.7222,66.6783,66.6783,26338.0
2021-08-17 13:20:00,75.9,75.93,75.88,75.89,27240.0,66.6783,66.7047,66.6607,66.6695,27240.0
2021-08-17 13:25:00,75.9,75.97,75.9,75.97,44773.0,66.6783,66.7398,66.6783,66.7398,44773.0
2021-08-17 13:30:00,75.96,75.97,75.93,75.95,20685.0,66.731,66.7398,66.7047,66.7222,20685.0
2021-08-17 13:35:00,75.95,75.95,75.88,75.89,33198.0,66.7222,66.7222,66.6607,66.6695,33198.0
2021-08-17 13:40:00,75.88,75.88,75.85,75.87,24945.0,66.6607,66.6607,66.6344,66.652,24945.0
2021-08-17 13:45:00,75.86,75.87,75.82,75.84,38764.0,66.6432,66.652,66.608,66.6256,38764.0
2021-08-17 13:50:00,75.84,75.9,75.82,75.88,24087.0,66.6256,66.6783,66.608,66.6607,24087.0
2021-08-17 13:55:00,75.88,75.97,75.88,75.97,53628.0,66.6607,66.7398,66.6607,66.7398,53628.0
2021-08-17 14:00:00,75.97,76.03,75.96,76.02,64153.0,66.7398,66.7925,66.731,66.7837,64153.0
2021-08-17 14:05:00,76.02,76.04,76.01,76.02,114489.0,66.7837,66.8013,66.7749,66.7837,114489.0
2021-08-17 14:10:00,76.02,76.05,76.01,76.03,39696.0,66.7837,66.8101,66.7749,66.7925,39696.0
2021-08-17 14:15:00,76.05,76.07,76.02,76.03,155885.0,66.8101,66.8277,66.7837,66.7925,155885.0
2021-08-17 14:20:00,76.03,76.04,75.98,76.01,37587.0,66.7925,66.8013,66.7486,66.7749,37587.0
2021-08-17 14:25:00,76.02,76.02,75.97,75.98,48590.0,66.7837,66.7837,66.7398,66.7486,48590.0
2021-08-17 14:30:00,75.99,76.02,75.96,75.98,28740.0,66.7574,66.7837,66.731,66.7486,28740.0
2021-08-17 14:35:00,75.98,75.98,75.94,75.95,56307.0,66.7486,66.7486,66.7135,66.7222,56307.0
2021-08-17 14:40:00,75.95,75.99,75.94,75.99,31819.0,66.7222,66.7574,66.7135,66.7574,31819.0
2021-08-17 14:45:00,75.98,76.05,75.97,76.03,30460.0,66.7486,66.8101,66.7398,66.7925,30460.0
2021-08-17 14:50:00,76.02,76.05,76.0,76.0,75138.0,66.7837,66.8101,66.7662,66.7662,75138.0
2021-08-17 14:55:00,76.0,76.07,76.0,76.06,101754.0,66.7662,66.8277,66.7662,66.8189,101754.0
2021-08-17 15:00:00,76.06,76.09,76.05,76.08,81685.0,66.8189,66.8452,66.8101,66.8364,81685.0
2021-08-17 15:05:00,76.07,76.1,76.06,76.1,71226.0,66.8277,66.854,66.8189,66.854,71226.0
2021-08-17 15:10:00,76.09,76.11,76.05,76.05,68428.0,66.8452,66.8628,66.8101,66.8101,68428.0
2021-08-17 15:15:00,76.06,76.08,76.04,76.08,127002.0,66.8189,66.8364,66.8013,66.8364,127002.0
2021-08-17 15:20:00,76.08,76.09,76.05,76.06,59914.0,66.8364,66.8452,66.8101,66.8189,59914.0
2021-08-17 15:25:00,76.06,76.09,76.05,76.08,113660.0,66.8189,66.8452,66.8101,66.8364,113660.0
2021-08-17 15:30:00,76.08,76.12,76.07,76.09,56115.0,66.8364,66.8716,66.8277,66.8452,56115.0
2021-08-17 15:35:00,76.08,76.12,76.08,76.1,114096.0,66.8364,66.8716,66.8364,66.854,114096.0
2021-08-17 15:40:00,76.09,76.1,76.05,76.09,155055.0,66.8452,66.854,66.8101,66.8452,155055.0
2021-08-17 15:45:00,76.09,76.12,76.07,76.08,136116.0,66.8452,66.8716,66.8277,66.8364,136116.0
2021-08-17 15:50:00,76.09,76.15,76.09,76.13,156501.0,66.8452,66.8979,66.8452,66.8804,156501.0
2021-08-17 15:55:00,76.12,76.19,76.12,76.14,413412.0,66.8716,66.9331,66.8716,66.8892,413412.0
2021-08-18 09:30:00,76.21,76.22,76.18,76.19,294446.0,66.9506,66.9594,66.9243,66.9331,294446.0
2021-08-18 09:35:00,76.19,76.23,76.18,76.18,67713.0,66.9331,66.9682,66.9243,66.9243,67713.0
2021-08-18 09:40:00,76.18,76.25,76.17,76.25,97745.0,66.9243,66.9858,66.9155,66.9858,97745.0
2021-08-18 09:45:00,76.25,76.27,76.2,76.21,48000.0,66.9858,67.0034,66.9419,66.9506,48000.0
2021-08-18 09:50:00,76.21,76.28,76.18,76.27,61422.0,66.9506,67.0121,66.9243,67.0034,61422.0
2021-08-18 09:55:00,76.27,76.34,76.27,76.34,68949.0,67.0034,67.0649,67.0034,67.0649,68949.0
2021-08-18 10:00:00,76.34,76.34,76.31,76.32,131610.0,67.0649,67.0649,67.0385,67.0473,131610.0
2021-08-18 10:05:00,76.32,76.33,76.29,76.3,77143.0,67.0473,67.0561,67.0209,67.0297,77143.0
2021-08-18 10:10:00,76.3,76.33,76.29,76.32,88456.0,67.0297,67.0561,67.0209,67.0473,88456.0
2021-08-18 10:15:00,76.32,76.33,76.29,76.32,122379.0,67.0473,67.0561,67.0209,67.0473,122379.0
2021-08-18 10:20:00,76.31,76.33,76.3,76.33,55601.0,67.0385,67.0561,67.0297,67.0561,55601.0
2021-08-18 10:25:00,76.33,76.34,76.27,76.29,51664.0,67.0561,67.0649,67.0034,67.0209,51664.0
2021-08-18 10:30:00,76.29,76.33,76.29,76.33,118777.0,67.0209,67.0561,67.0209,67.0561,118777.0
2021-08-18 10:35:00,76.33,76.34,76.29,76.29,53915.0,67.0561,67.0649,67.0209,67.0209,53915.0
2021-08-18 10:40:00,76.29,76.29,76.23,76.26,63339.0,67.0209,67.0209,66.9682,66.9946,63339.0
2021-08-18 10:45:00,76.26,76.31,76.25,76.31,55741.0,66.9946,67.0385,66.9858,67.0385,55741.0
2021-08-18 10:50:00,76.3,76.33,76.29,76.29,193909.0,67.0297,67.0561,67.0209,67.0209,193909.0
2021-08-18 10:55:00,76.3,76.31,76.27,76.3,93973.0,67.0297,67.0385,67.0034,67.0297,93973.0
2021-08-18 11:00:00,76.31,76.31,76.28,76.29,112158.0,67.0385,67.0385,67.0121,67.0209,112158.0
2021-08-18 11:05:00,76.29,76.31,76.26,76.28,42945.0,67.0209,67.0385,66.9946,67.0121,42945.0
2021-08-18 11:10:00,76.29,76.31,76.24,76.24,58684.0,67.0209,67.0385,66.977,66.977,58684.0
2021-08-18 11:15:00,76.24,76.24,76.21,76.23,56436.0,66.977,66.977,66.9506,66.9682,56436.0
2021-08-18 11:20:00,76.24,76.25,76.21,76.22,92066.0,66.977,66.9858,66.9506,66.9594,92066.0
2021-08-18 11:25:00,76.22,76.26,76.2,76.25,69749.0,66.9594,66.9946,66.9419,66.9858,69749.0
2021-08-18 11:30:00,76.26,76.27,76.23,76.25,39390.0,66.9946,67.0034,66.9682,66.9858,39390.0
2021-08-18 11:35:00,76.24,76.29,76.23,76.27,30383.0,66.977,67.0209,66.9682,67.0034,30383.0
2021-08-18 11:40:00,76.27,76.28,76.26,76.28,36645.0,67.0034,67.0121,66.9946,67.0121,36645.0
2021-08-18 11:45:00,76.28,76.31,76.25,76.25,42051.0,67.0121,67.0385,66.9858,66.9858,42051.0
2021-08-18 11:50:00,76.25,76.29,76.24,76.27,27780.0,66.9858,67.0209,66.977,67.0034,27780.0
2021-08-18 11:55:00,76.27,76.3,76.27,76.28,36199.0,67.0034,67.0297,67.0034,67.0121,36199.0
2021-08-18 12:00:00,76.28,76.3,76.27,76.28,9900.0,67.0121,67.0297,67.0034,67.0121,9900.0
2021-08-18 12:05:00,76.28,76.31,76.28,76.3,7756.0,67.0121,67.0385,67.0121,67.0297,7756.0
2021-08-18 12:10:00,76.3,76.3,76.27,76.27,8545.0,67.0297,67.0297,67.0034,67.0034,8545.0
2021-08-18 12:15:00,76.27,76.27,76.26,76.27,32794.0,67.0034,67.0034,66.9946,67.0034,32794.0
2021-08-18 12:20:00,76.27,76.27,76.23,76.23,11409.0,67.0034,67.0034,66.9682,66.9682,11409.0
2021-08-18 12:25:00,76.23,76.24,76.2,76.21,104305.0,66.9682,66.977,66.9419,66.9506,104305.0
2021-08-18 12:30:00,76.22,76.24,76.21,76.24,128517.0,66.9594,66.977,66.9506,66.977,128517.0
2021-08-18 12:35:00,76.23,76.24,76.22,76.23,37206.0,66.9682,66.977,66.9594,66.9682,37206.0
2021-08-18 12:40:00,76.23,76.25,76.22,76.24,38407.0,66.9682,66.9858,66.9594,66.977,38407.0
2021-08-18 12:45:00,76.23,76.25,76.22,76.24,11225.0,66.9682,66.9858,66.9594,66.977,11225.0
2021-08-18 12:50:00,76.23,76.25,76.22,76.24,12143.0,66.9682,66.9858,66.9594,66.977,12143.0
2021-08-18 12:55:00,76.23,76.25,76.21,76.25,22060.0,66.9682,66.9858,66.9506,66.9858,22060.0
2021-08-18 13:00:00,76.25,76.25,76.22,76.24,8738.0,66.9858,66.9858,66.9594,66.977,8738.0
2021-08-18 13:05:00,76.24,76.26,76.22,76.26,17094.0,66.977,66.9946,66.9594,66.9946,17094.0
2021-08-18 13:10:00,76.26,76.26,76.24,76.26,13671.0,66.9946,66.9946,66.977,66.9946,13671.0
2021-08-18 13:15:00,76.26,76.27,76.25,76.26,8969.0,66.9946,67.0034,66.9858,66.9946,8969.0
2021-08-18 13:20:00,76.26,76.26,76.23,76.25,37983.0,66.9946,66.9946,66.9682,66.9858,37983.0
2021-08-18 13:25:00,76.24,76.25,76.22,76.24,83665.0,66.977,66.9858,66.9594,66.977,83665.0
2021-08-18 13:30:00,76.23,76.25,76.23,76.24,35978.0,66.9682,66.9858,66.9682,66.977,35978.0
2021-08-18 13:35:00,76.24,76.24,76.22,76.24,29176.0,66.977,66.977,66.9594,66.977,29176.0
2021-08-18 13:40:00,76.23,76.25,76.23,76.25,5184.0,66.9682,66.9858,66.9682,66.9858,5184.0
2021-08-18 13:45:00,76.24,76.25,76.24,76.25,7162.0,66.977,66.9858,66.977,66.9858,7162.0
2021-08-18 13:50:00,76.25,76.25,76.23,76.24,13634.0,66.9858,66.9858,66.9682,66.977,13634.0
2021-08-18 13:55:00,76.23,76.24,76.21,76.22,91344.0,66.9682,66.977,66.9506,66.9594,91344.0
2021-08-18 14:00:00,76.22,76.48,76.2,76.45,143312.0,66.9594,67.1878,66.9419,67.1615,143312.0
2021-08-18 14:05:00,76.46,76.48,76.33,76.37,81635.0,67.1703,67.1878,67.0561,67.0912,81635.0
2021-08-18 14:10:00,76.37,76.39,76.2,76.23,56903.0,67.0912,67.1088,66.9419,66.9682,56903.0
2021-08-18 14:15:00,76.24,76.25,76.13,76.19,116224.0,66.977,66.9858,66.8804,66.9331,116224.0
2021-08-18 14:20:00,76.21,76.28,76.18,76.26,42093.0,66.9506,67.0121,66.9243,66.9946,42093.0
2021-08-18 14:25:00,76.27,76.35,76.26,76.34,59059.0,67.0034,67.0736,66.9946,67.0649,59059.0
2021-08-18 14:30:00,76.35,76.41,76.34,76.4,39307.0,67.0736,67.1263,67.0649,67.1176,39307.0
2021-08-18 14:35:00,76.4,76.41,76.34,76.34,31807.0,67.1176,67.1263,67.0649,67.0649,31807.0
2021-08-18 14:40:00,76.35,76.36,76.28,76.29,41985.0,67.0736,67.0824,67.0121,67.0209,41985.0
2021-08-18 14:45:00,76.3,76.3,76.24,76.27,32758.0,67.0297,67.0297,66.977,67.0034,32758.0
2021-08-18 14:50:00,76.27,76.28,76.22,76.24,29024.0,67.0034,67.0121,66.9594,66.977,29024.0
2021-08-18 14:55:00,76.24,76.3,76.23,76.29,26389.0,66.977,67.0297,66.9682,67.0209,26389.0
2021-08-18 15:00:00,76.28,76.28,76.22,76.23,49032.0,67.0121,67.0121,66.9594,66.9682,49032.0
2021-08-18 15:05:00,76.24,76.26,76.22,76.23,35072.0,66.977,66.9946,66.9594,66.9682,35072.0
2021-08-18 15:10:00,76.22,76.25,76.21,76.24,68682.0,66.9594,66.9858,66.9506,66.977,68682.0
2021-08-18 15:15:00,76.24,76.26,76.22,76.25,43113.0,66.977,66.9946,66.9594,66.9858,43113.0
2021-08-18 15:20:00,76.26,76.26,76.2,76.2,40682.0,66.9946,66.9946,66.9419,66.9419,40682.0
2021-08-18 15:25:00,76.2,76.21,76.14,76.15,47560.0,66.9419,66.9506,66.8892,66.8979,47560.0
2021-08-18 15:30:00,76.14,76.14,76.04,76.05,150406.0,66.8892,66.8892,66.8013,66.8101,150406.0
2021-08-18 15:35:00,76.05,76.07,76.02,76.06,118587.0,66.8101,66.8277,66.7837,66.8189,118587.0
2021-08-18 15:40:00,76.06,76.13,76.05,76.12,156829.0,66.8189,66.8804,66.8101,66.8716,156829.0
2021-08-18 15:45:00,76.13,76.14,76.0,76.01,148516.0,66.8804,66.8892,66.7662,66.7749,148516.0
2021-08-18 15:50:00,76.0,76.01,75.95,76.0,220931.0,66.7662,66.7749,66.7222,66.7662,220931.0
2021-08-18 15:55:00,75.99,76.0,75.91,75.93,196928.0,66.7574,66.7662,66.6871,66.7047,196928.0
2021-08-19 09:30:00,74.99,75.1,74.94,75.08,233182.0,65.8789,65.9755,65.8349,65.9579,233182.0
2021-08-19 09:35:00,75.08,75.09,75.01,75.06,122344.0,65.9579,65.9667,65.8964,65.9404,122344.0
2021-08-19 09:40:00,75.07,75.11,74.99,75.08,117450.0,65.9492,65.9843,65.8789,65.9579,117450.0
2021-08-19 09:45:00,75.1,75.21,75.05,75.11,446576.0,65.9755,66.0721,65.9316,65.9843,446576.0
2021-08-19 09:50:00,75.1,75.19,75.1,75.18,100255.0,65.9755,66.0546,65.9755,66.0458,100255.0
2021-08-19 09:55:00,75.19,75.2,75.13,75.16,64543.0,66.0546,66.0634,66.0019,66.0282,64543.0
2021-08-19 10:00:00,75.16,75.25,75.13,75.21,205726.0,66.0282,66.1073,66.0019,66.0721,205726.0
2021-08-19 10:05:00,75.21,75.23,75.16,75.16,98741.0,66.0721,66.0897,66.0282,66.0282,98741.0
2021-08-19 10:10:00,75.17,75.23,75.16,75.19,36949.0,66.037,66.0897,66.0282,66.0546,36949.0
2021-08-19 10:15:00,75.21,75.3,75.18,75.24,110642.0,66.0721,66.1512,66.0458,66.0985,110642.0
2021-08-19 10:20:00,75.24,75.26,75.21,75.22,48199.0,66.0985,66.1161,66.0721,66.0809,48199.0
2021-08-19 10:25:00,75.22,75.23,75.17,75.21,32738.0,66.0809,66.0897,66.037,66.0721,32738.0
2021-08-19 10:30:00,75.21,75.22,75.05,75.05,65353.0,66.0721,66.0809,65.9316,65.9316,65353.0
2021-08-19 10:35:00,75.06,75.06,74.99,75.0,78807.0,65.9404,65.9404,65.8789,65.8877,78807.0
2021-08-19 10:40:00,75.0,75.02,74.94,74.95,37301.0,65.8877,65.9052,65.8349,65.8437,37301.0
2021-08-19 10:45:00,74.95,74.97,74.92,74.93,53618.0,65.8437,65.8613,65.8174,65.8262,53618.0
2021-08-19 10:50:00,74.94,75.0,74.92,75.0,45146.0,65.8349,65.8877,65.8174,65.8877,45146.0
2021-08-19 10:55:00,75.0,75.13,74.99,75.12,141131.0,65.8877,66.0019,65.8789,65.9931,141131.0
2021-08-19 11:00:00,75.14,75.14,75.08,75.12,56414.0,66.0106,66.0106,65.9579,65.9931,56414.0
2021-08-19 11:05:00,75.15,75.15,75.04,75.05,47705.0,66.0194,66.0194,65.9228,65.9316,47705.0
2021-08-19 11:10:00,75.05,75.08,75.03,75.05,58120.0,65.9316,65.9579,65.914,65.9316,58120.0
2021-08-19 11:15:00,75.06,75.13,75.03,75.12,49872.0,65.9404,66.0019,65.914,65.9931,49872.0
2021-08-19 11:20:00,75.13,75.16,75.11,75.15,60490.0,66.0019,66.0282,65.9843,66.0194,60490.0
2021-08-19 11:25:00,75.14,75.14,75.04,75.07,49652.0,66.0106,66.0106,65.9228,65.9492,49652.0
2021-08-19 11:30:00,75.07,75.16,75.07,75.1,100797.0,65.9492,66.0282,65.9492,65.9755,100797.0
2021-08-19 11:35:00,75.11,75.17,75.07,75.13,66961.0,65.9843,66.037,65.9492,66.0019,66961.0
2021-08-19 11:40:00,75.13,75.25,75.12,75.24,34245.0,66.0019,66.1073,65.9931,66.0985,34245.0
2021-08-19 11:45:00,75.25,75.35,75.25,75.34,68759.0,66.1073,66.1951,66.1073,66.1864,68759.0
2021-08-19 11:50:00,75.36,75.38,75.34,75.34,37976.0,66.2039,66.2215,66.1864,66.1864,37976.0
2021-08-19 11:55:00,75.34,75.38,75.33,75.35,130125.0,66.1864,66.2215,66.1776,66.1951,130125.0
2021-08-19 12:00:00,75.34,75.37,75.33,75.33,33706.0,66.1864,66.2127,66.1776,66.1776,33706.0
2021-08-19 12:05:00,75.33,75.34,75.24,75.24,36071.0,66.1776,66.1864,66.0985,66.0985,36071.0
2021-08-19 12:10:00,75.23,75.31,75.23,75.28,72851.0,66.0897,66.16,66.0897,66.1336,72851.0
2021-08-19 12:15:00,75.27,75.29,75.25,75.27,17568.0,66.1249,66.1424,66.1073,66.1249,17568.0
2021-08-19 12:20:00,75.28,75.31,75.24,75.24,40640.0,66.1336,66.16,66.0985,66.0985,40640.0
2021-08-19 12:25:00,75.25,75.27,75.24,75.27,11582.0,66.1073,66.1249,66.0985,66.1249,11582.0
2021-08-19 12:30:00,75.27,75.29,75.25,75.29,76544.0,66.1249,66.1424,66.1073,66.1424,76544.0
2021-08-19 12:35:00,75.29,75.34,75.26,75.33,50712.0,66.1424,66.1864,66.1161,66.1776,50712.0
2021-08-19 12:40:00,75.34,75.34,75.29,75.3,24159.0,66.1864,66.1864,66.1424,66.1512,24159.0
2021-08-19 12:45:00,75.3,75.32,75.28,75.32,35747.0,66.1512,66.1688,66.1336,66.1688,35747.0
2021-08-19 12:50:00,75.33,75.35,75.31,75.34,26599.0,66.1776,66.1951,66.16,66.1864,26599.0
2021-08-19 12:55:00,75.34,75.38,75.33,75.37,58905.0,66.1864,66.2215,66.1776,66.2127,58905.0
2021-08-19 13:00:00,75.38,75.38,75.3,75.3,84094.0,66.2215,66.2215,66.1512,66.1512,84094.0
2021-08-19 13:05:00,75.31,75.31,75.24,75.27,39519.0,66.16,66.16,66.0985,66.1249,39519.0
2021-08-19 13:10:00,75.28,75.31,75.26,75.29,35768.0,66.1336,66.16,66.1161,66.1424,35768.0
2021-08-19 13:15:00,75.28,75.29,75.25,75.27,12819.0,66.1336,66.1424,66.1073,66.1249,12819.0
2021-08-19 13:20:00,75.27,75.3,75.25,75.27,6033.0,66.1249,66.1512,66.1073,66.1249,6033.0
2021-08-19 13:25:00,75.27,75.27,75.2,75.2,40099.0,66.1249,66.1249,66.0634,66.0634,40099.0
2021-08-19 13:30:00,75.21,75.21,75.17,75.2,19582.0,66.0721,66.0721,66.037,66.0634,19582.0
2021-08-19 13:35:00,75.2,75.23,75.17,75.23,28962.0,66.0634,66.0897,66.037,66.0897,28962.0
2021-08-19 13:40:00,75.23,75.29,75.22,75.26,24656.0,66.0897,66.1424,66.0809,66.1161,24656.0
2021-08-19 13:45:00,75.26,75.26,75.22,75.25,31152.0,66.1161,66.1161,66.0809,66.1073,31152.0
2021-08-19 13:50:00,75.25,75.26,75.21,75.22,41755.0,66.1073,66.1161,66.0721,66.0809,41755.0
2021-08-19 13:55:00,75.22,75.22,75.15,75.16,48095.0,66.0809,66.0809,66.0194,66.0282,48095.0
2021-08-19 14:00:00,75.15,75.19,75.1,75.1,46377.0,66.0194,66.0546,65.9755,65.9755,46377.0
2021-08-19 14:05:00,75.11,75.13,75.09,75.13,96622.0,65.9843,66.0019,65.9667,66.0019,96622.0
2021-08-19 14:10:00,75.13,75.15,75.08,75.11,62241.0,66.0019,66.0194,65.9579,65.9843,62241.0
2021-08-19 14:15:00,75.11,75.11,75.06,75.11,32986.0,65.9843,65.9843,65.9404,65.9843,32986.0
2021-08-19 14:20:00,75.11,75.13,75.08,75.13,16231.0,65.9843,66.0019,65.9579,66.0019,16231.0
2021-08-19 14:25:00,75.13,75.16,75.02,75.03,24341.0,66.0019,66.0282,65.9052,65.914,24341.0
2021-08-19 14:30:00,75.02,75.06,74.94,75.06,55301.0,65.9052,65.9404,65.8349,65.9404,55301.0
2021-08-19 14:35:00,75.05,75.09,75.04,75.06,54325.0,65.9316,65.9667,65.9228,65.9404,54325.0
2021-08-19 14:40:00,75.05,75.07,75.0,75.05,45760.0,65.9316,65.9492,65.8877,65.9316,45760.0
2021-08-19 14:45:00,75.05,75.08,75.01,75.07,89193.0,65.9316,65.9579,65.8964,65.9492,89193.0
2021-08-19 14:50:00,75.05,75.14,75.01,75.14,36725.0,65.9316,66.0106,65.8964,66.0106,36725.0
2021-08-19 14:55:00,75.14,75.19,75.12,75.17,57598.0,66.0106,66.0546,65.9931,66.037,57598.0
2021-08-19 15:00:00,75.16,75.26,75.16,75.25,44843.0,66.0282,66.1161,66.0282,66.1073,44843.0
2021-08-19 15:05:00,75.26,75.29,75.24,75.27,71734.0,66.1161,66.1424,66.0985,66.1249,71734.0
2021-08-19 15:10:00,75.27,75.29,75.22,75.23,35726.0,66.1249,66.1424,66.0809,66.0897,35726.0
2021-08-19 15:15:00,75.24,75.28,75.24,75.26,76628.0,66.0985,66.1336,66.0985,66.1161,76628.0
2021-08-19 15:20:00,75.26,75.29,75.25,75.28,29817.0,66.1161,66.1424,66.1073,66.1336,29817.0
2021-08-19 15:25:00,75.28,75.33,75.27,75.32,92073.0,66.1336,66.1776,66.1249,66.1688,92073.0
2021-08-19 15:30:00,75.31,75.32,75.27,75.32,84809.0,66.16,66.1688,66.1249,66.1688,84809.0
2021-08-19 15:35:00,75.32,75.33,75.25,75.25,41050.0,66.1688,66.1776,66.1073,66.1073,41050.0
2021-08-19 15:40:00,75.25,75.25,75.19,75.23,116839.0,66.1073,66.1073,66.0546,66.0897,116839.0
2021-08-19 15:45:00,75.22,75.23,75.16,75.22,125789.0,66.0809,66.0897,66.0282,66.0809,125789.0
2021-08-19 15:50:00,75.22,75.25,75.17,75.19,114431.0,66.0809,66.1073,66.037,66.0546,114431.0
2021-08-19 15:55:00,75.19,75.22,75.15,75.18,215353.0,66.0546,66.0809,66.0194,66.0458,215353.0
2021-08-20 09:30:00,74.96,74.99,74.87,74.99,263344.0,65.8525,65.8789,65.7735,65.8789,263344.0
2021-08-20 09:35:00,75.0,75.07,75.0,75.02,34385.0,65.8877,65.9492,65.8877,65.9052,34385.0
2021-08-20 09:40:00,75.02,75.07,74.99,75.07,72500.0,65.9052,65.9492,65.8789,65.9492,72500.0
2021-08-20 09:45:00,75.07,75.12,75.06,75.09,53157.0,65.9492,65.9931,65.9404,65.9667,53157.0
2021-08-20 09:50:00,75.08,75.14,75.07,75.08,64589.0,65.9579,66.0106,65.9492,65.9579,64589.0
2021-08-20 09:55:00,75.08,75.12,75.07,75.11,70088.0,65.9579,65.9931,65.9492,65.9843,70088.0
2021-08-20 10:00:00,75.11,75.17,75.09,75.17,132519.0,65.9843,66.037,65.9667,66.037,132519.0
2021-08-20 10:05:00,75.17,75.18,75.14,75.16,216440.0,66.037,66.0458,66.0106,66.0282,216440.0
2021-08-20 10:10:00,75.17,75.17,75.1,75.1,82076.0,66.037,66.037,65.9755,65.9755,82076.0
2021-08-20 10:15:00,75.11,75.19,75.09,75.15,130446.0,65.9843,66.0546,65.9667,66.0194,130446.0
2021-08-20 10:20:00,75.15,75.18,75.14,75.16,164794.0,66.0194,66.0458,66.0106,66.0282,164794.0
2021-08-20 10:25:00,75.16,75.16,75.1,75.12,49583.0,66.0282,66.0282,65.9755,65.9931,49583.0
2021-08-20 10:30:00,75.12,75.17,75.11,75.17,122569.0,65.9931,66.037,65.9843,66.037,122569.0
2021-08-20 10:35:00,75.17,75.19,75.13,75.14,132828.0,66.037,66.0546,66.0019,66.0106,132828.0
2021-08-20 10:40:00,75.15,75.15,75.1,75.12,71739.0,66.0194,66.0194,65.9755,65.9931,71739.0
2021-08-20 10:45:00,75.13,75.14,75.1,75.12,57677.0,66.0019,66.0106,65.9755,65.9931,57677.0
2021-08-20 10:50:00,75.12,75.13,75.08,75.1,68711.0,65.9931,66.0019,65.9579,65.9755,68711.0
2021-08-20 10:55:00,75.11,75.13,75.08,75.1,57956.0,65.9843,66.0019,65.9579,65.9755,57956.0
2021-08-20 11:00:00,75.1,75.11,75.07,75.07,77769.0,65.9755,65.9843,65.9492,65.9492,77769.0
2021-08-20 11:05:00,75.07,75.12,75.07,75.11,159882.0,65.9492,65.9931,65.9492,65.9843,159882.0
2021-08-20 11:10:00,75.12,75.15,75.11,75.13,114579.0,65.9931,66.0194,65.9843,66.0019,114579.0
2021-08-20 11:15:00,75.14,75.16,75.13,75.15,106011.0,66.0106,66.0282,66.0019,66.0194,106011.0
2021-08-20 11:20:00,75.15,75.18,75.14,75.17,88200.0,66.0194,66.0458,66.0106,66.037,88200.0
2021-08-20 11:25:00,75.18,75.19,75.11,75.12,127022.0,66.0458,66.0546,65.9843,65.9931,127022.0
2021-08-20 11:30:00,75.12,75.19,75.12,75.17,139149.0,65.9931,66.0546,65.9931,66.037,139149.0
2021-08-20 11:35:00,75.17,75.18,75.12,75.14,35080.0,66.037,66.0458,65.9931,66.0106,35080.0
2021-08-20 11:40:00,75.14,75.18,75.13,75.16,27352.0,66.0106,66.0458,66.0019,66.0282,27352.0
2021-08-20 11:45:00,75.17,75.18,75.15,75.16,31044.0,66.037,66.0458,66.0194,66.0282,31044.0
2021-08-20 11:50:00,75.16,75.19,75.16,75.17,23478.0,66.0282,66.0546,66.0282,66.037,23478.0
2021-08-20 11:55:00,75.17,75.22,75.15,75.22,27283.0,66.037,66.0809,66.0194,66.0809,27283.0
2021-08-20 12:00:00,75.22,75.31,75.2,75.31,72662.0,66.0809,66.16,66.0634,66.16,72662.0
2021-08-20 12:05:00,75.32,75.33,75.26,75.27,53724.0,66.1688,66.1776,66.1161,66.1249,53724.0
2021-08-20 12:10:00,75.26,75.28,75.25,75.26,38004.0,66.1161,66.1336,66.1073,66.1161,38004.0
2021-08-20 12:15:00,75.27,75.3,75.26,75.29,21871.0,66.1249,66.1512,66.1161,66.1424,21871.0
2021-08-20 12:20:00,75.29,75.3,75.27,75.3,18890.0,66.1424,66.1512,66.1249,66.1512,18890.0
2021-08-20 12:25:00,75.3,75.36,75.29,75.36,32250.0,66.1512,66.2039,66.1424,66.2039,32250.0
2021-08-20 12:30:00,75.36,75.36,75.33,75.34,14332.0,66.2039,66.2039,66.1776,66.1864,14332.0
2021-08-20 12:35:00,75.33,75.35,75.33,75.34,9907.0,66.1776,66.1951,66.1776,66.1864,9907.0
2021-08-20 12:40:00,75.34,75.36,75.33,75.36,24708.0,66.1864,66.2039,66.1776,66.2039,24708.0
2021-08-20 12:45:00,75.35,75.4,75.34,75.39,27547.0,66.1951,66.2391,66.1864,66.2303,27547.0
2021-08-20 12:50:00,75.39,75.4,75.38,75.39,27588.0,66.2303,66.2391,66.2215,66.2303,27588.0
2021-08-20 12:55:00,75.39,75.39,75.36,75.37,37085.0,66.2303,66.2303,66.2039,66.2127,37085.0
2021-08-20 13:00:00,75.37,75.39,75.36,75.37,25487.0,66.2127,66.2303,66.2039,66.2127,25487.0
2021-08-20 13:05:00,75.37,75.39,75.37,75.38,49449.0,66.2127,66.2303,66.2127,66.2215,49449.0
2021-08-20 13:10:00,75.38,75.39,75.37,75.39,10285.0,66.2215,66.2303,66.2127,66.2303,10285.0
2021-08-20 13:15:00,75.38,75.39,75.36,75.38,32242.0,66.2215,66.2303,66.2039,66.2215,32242.0
2021-08-20 13:20:00,75.37,75.38,75.35,75.36,21547.0,66.2127,66.2215,66.1951,66.2039,21547.0
2021-08-20 13:25:00,75.36,75.36,75.33,75.34,34182.0,66.2039,66.2039,66.1776,66.1864,34182.0
2021-08-20 13:30:00,75.34,75.36,75.34,75.34,23852.0,66.1864,66.2039,66.1864,66.1864,23852.0
2021-08-20 13:35:00,75.34,75.35,75.31,75.31,33587.0,66.1864,66.1951,66.16,66.16,33587.0
2021-08-20 13:40:00,75.31,75.33,75.31,75.33,26102.0,66.16,66.1776,66.16,66.1776,26102.0
2021-08-20 13:45:00,75.33,75.33,75.3,75.31,21427.0,66.1776,66.1776,66.1512,66.16,21427.0
2021-08-20 13:50:00,75.31,75.33,75.3,75.3,73547.0,66.16,66.1776,66.1512,66.1512,73547.0
2021-08-20 13:55:00,75.29,75.29,75.27,75.28,50082.0,66.1424,66.1424,66.1249,66.1336,50082.0
2021-08-20 14:00:00,75.28,75.32,75.27,75.32,56295.0,66.1336,66.1688,66.1249,66.1688,56295.0
2021-08-20 14:05:00,75.31,75.33,75.3,75.3,77111.0,66.16,66.1776,66.1512,66.1512,77111.0
2021-08-20 14:10:00,75.3,75.31,75.28,75.29,177170.0,66.1512,66.16,66.1336,66.1424,177170.0
2021-08-20 14:15:00,75.29,75.31,75.28,75.29,98668.0,66.1424,66.16,66.1336,66.1424,98668.0
2021-08-20 14:20:00,75.29,75.3,75.22,75.23,99908.0,66.1424,66.1512,66.0809,66.0897,99908.0
2021-08-20 14:25:00,75.25,75.27,75.24,75.26,15129.0,66.1073,66.1249,66.0985,66.1161,15129.0
2021-08-20 14:30:00,75.26,75.27,75.24,75.25,42941.0,66.1161,66.1249,66.0985,66.1073,42941.0
2021-08-20 14:35:00,75.26,75.28,75.25,75.28,28301.0,66.1161,66.1336,66.1073,66.1336,28301.0
2021-08-20 14:40:00,75.27,75.3,75.26,75.27,60210.0,66.1249,66.1512,66.1161,66.1249,60210.0
2021-08-20 14:45:00,75.27,75.28,75.25,75.27,39385.0,66.1249,66.1336,66.1073,66.1249,39385.0
2021-08-20 14:50:00,75.27,75.29,75.27,75.29,15481.0,66.1249,66.1424,66.1249,66.1424,15481.0
2021-08-20 14:55:00,75.29,75.3,75.28,75.3,23037.0,66.1424,66.1512,66.1336,66.1512,23037.0
2021-08-20 15:00:00,75.3,75.33,75.3,75.31,112918.0,66.1512,66.1776,66.1512,66.16,112918.0
2021-08-20 15:05:00,75.3,75.32,75.29,75.31,64045.0,66.1512,66.1688,66.1424,66.16,64045.0
2021-08-20 15:10:00,75.32,75.35,75.31,75.34,24114.0,66.1688,66.1951,66.16,66.1864,24114.0
2021-08-20 15:15:00,75.34,75.35,75.32,75.33,21556.0,66.1864,66.1951,66.1688,66.1776,21556.0
2021-08-20 15:20:00,75.33,75.36,75.32,75.36,37193.0,66.1776,66.2039,66.1688,66.2039,37193.0
2021-08-20 15:25:00,75.36,75.39,75.34,75.38,68895.0,66.2039,66.2303,66.1864,66.2215,68895.0
2021-08-20 15:30:00,75.38,75.4,75.35,75.4,39298.0,66.2215,66.2391,66.1951,66.2391,39298.0
2021-08-20 15:35:00,75.39,75.4,75.37,75.38,31137.0,66.2303,66.2391,66.2127,66.2215,31137.0
2021-08-20 15:40:00,75.38,75.42,75.36,75.42,28948.0,66.2215,66.2566,66.2039,66.2566,28948.0
2021-08-20 15:45:00,75.41,75.42,75.38,75.39,78202.0,66.2478,66.2566,66.2215,66.2303,78202.0
2021-08-20 15:50:00,75.39,75.41,75.38,75.4,63880.0,66.2303,66.2478,66.2215,66.2391,63880.0
2021-08-20 15:55:00,75.4,75.49,75.4,75.46,255049.0,66.2391,66.3181,66.2391,66.2918,255049.0
2021-08-23 09:30:00,75.89,75.95,75.87,75.92,133264.0,66.6695,66.7222,66.652,66.6959,133264.0
2021-08-23 09:35:00,75.93,75.95,75.91,75.91,66492.0,66.7047,66.7222,66.6871,66.6871,66492.0
2021-08-23 09:40:00,75.92,75.94,75.87,75.88,36480.0,66.6959,66.7135,66.652,66.6607,36480.0
2021-08-23 09:45:00,75.89,75.92,75.86,75.89,49017.0,66.6695,66.6959,66.6432,66.6695,49017.0
2021-08-23 09:50:00,75.89,75.91,75.88,75.9,28807.0,66.6695,66.6871,66.6607,66.6783,28807.0
2021-08-23 09:55:00,75.9,75.92,75.89,75.91,48822.0,66.6783,66.6959,66.6695,66.6871,48822.0
2021-08-23 10:00:00,75.92,75.96,75.89,75.94,88152.0,66.6959,66.731,66.6695,66.7135,88152.0
2021-08-23 10:05:00,75.94,75.96,75.92,75.96,50394.0,66.7135,66.731,66.6959,66.731,50394.0
2021-08-23 10:10:00,75.96,76.02,75.96,76.01,65943.0,66.731,66.7837,66.731,66.7749,65943.0
2021-08-23 10:15:00,76.02,76.05,76.01,76.01,43176.0,66.7837,66.8101,66.7749,66.7749,43176.0
2021-08-23 10:20:00,76.01,76.07,76.01,76.06,28707.0,66.7749,66.8277,66.7749,66.8189,28707.0
2021-08-23 10:25:00,76.07,76.08,76.03,76.03,42545.0,66.8277,66.8364,66.7925,66.7925,42545.0
2021-08-23 10:30:00,76.03,76.09,76.03,76.09,37239.0,66.7925,66.8452,66.7925,66.8452,37239.0
2021-08-23 10:35:00,76.08,76.1,76.08,76.09,16342.0,66.8364,66.854,66.8364,66.8452,16342.0
2021-08-23 10:40:00,76.09,76.09,76.05,76.06,82268.0,66.8452,66.8452,66.8101,66.8189,82268.0
2021-08-23 10:45:00,76.06,76.12,76.06,76.11,39100.0,66.8189,66.8716,66.8189,66.8628,39100.0
2021-08-23 10:50:00,76.11,76.14,76.1,76.13,65457.0,66.8628,66.8892,66.854,66.8804,65457.0
2021-08-23 10:55:00,76.13,76.15,76.12,76.13,32228.0,66.8804,66.8979,66.8716,66.8804,32228.0
2021-08-23 11:00:00,76.13,76.14,76.11,76.13,141854.0,66.8804,66.8892,66.8628,66.8804,141854.0
2021-08-23 11:05:00,76.13,76.14,76.12,76.14,121401.0,66.8804,66.8892,66.8716,66.8892,121401.0
2021-08-23 11:10:00,76.14,76.15,76.12,76.13,55398.0,66.8892,66.8979,66.8716,66.8804,55398.0
2021-08-23 11:15:00,76.12,76.14,76.12,76.12,12115.0,66.8716,66.8892,66.8716,66.8716,12115.0
2021-08-23 11:20:00,76.11,76.14,76.11,76.13,64120.0,66.8628,66.8892,66.8628,66.8804,64120.0
2021-08-23 11:25:00,76.13,76.14,76.11,76.12,44740.0,66.8804,66.8892,66.8628,66.8716,44740.0
2021-08-23 11:30:00,76.12,76.14,76.09,76.09,103979.0,66.8716,66.8892,66.8452,66.8452,103979.0
2021-08-23 11:35:00,76.09,76.12,76.09,76.11,36647.0,66.8452,66.8716,66.8452,66.8628,36647.0
2021-08-23 11:40:00,76.11,76.12,76.09,76.1,13529.0,66.8628,66.8716,66.8452,66.854,13529.0
2021-08-23 11:45:00,76.09,76.1,76.08,76.09,60305.0,66.8452,66.854,66.8364,66.8452,60305.0
2021-08-23 11:50:00,76.08,76.1,76.08,76.09,69826.0,66.8364,66.854,66.8364,66.8452,69826.0
2021-08-23 11:55:00,76.09,76.12,76.08,76.11,38431.0,66.8452,66.8716,66.8364,66.8628,38431.0
2021-08-23 12:00:00,76.12,76.15,76.12,76.15,18679.0,66.8716,66.8979,66.8716,66.8979,18679.0
2021-08-23 12:05:00,76.14,76.18,76.14,76.18,29899.0,66.8892,66.9243,66.8892,66.9243,29899.0
2021-08-23 12:10:00,76.19,76.19,76.16,76.17,29800.0,66.9331,66.9331,66.9067,66.9155,29800.0
2021-08-23 12:15:00,76.16,76.17,76.14,76.16,27129.0,66.9067,66.9155,66.8892,66.9067,27129.0
2021-08-23 12:20:00,76.16,76.16,76.14,76.15,38868.0,66.9067,66.9067,66.8892,66.8979,38868.0
2021-08-23 12:25:00,76.14,76.16,76.14,76.15,15481.0,66.8892,66.9067,66.8892,66.8979,15481.0
2021-08-23 12:30:00,76.16,76.18,76.16,76.17,15586.0,66.9067,66.9243,66.9067,66.9155,15586.0
2021-08-23 12:35:00,76.17,76.18,76.16,76.17,23068.0,66.9155,66.9243,66.9067,66.9155,23068.0
2021-08-23 12:40:00,76.17,76.2,76.17,76.19,34676.0,66.9155,66.9419,66.9155,66.9331,34676.0
2021-08-23 12:45:00,76.19,76.19,76.15,76.15,29055.0,66.9331,66.9331,66.8979,66.8979,29055.0
2021-08-23 12:50:00,76.15,76.17,76.14,76.17,32334.0,66.8979,66.9155,66.8892,66.9155,32334.0
2021-08-23 12:55:00,76.17,76.2,76.16,76.2,35066.0,66.9155,66.9419,66.9067,66.9419,35066.0
2021-08-23 13:00:00,76.2,76.2,76.19,76.2,8219.0,66.9419,66.9419,66.9331,66.9419,8219.0
2021-08-23 13:05:00,76.2,76.22,76.19,76.22,16034.0,66.9419,66.9594,66.9331,66.9594,16034.0
2021-08-23 13:10:00,76.21,76.23,76.21,76.22,38413.0,66.9506,66.9682,66.9506,66.9594,38413.0
2021-08-23 13:15:00,76.22,76.22,76.19,76.2,73191.0,66.9594,66.9594,66.9331,66.9419,73191.0
2021-08-23 13:20:00,76.2,76.2,76.19,76.19,19291.0,66.9419,66.9419,66.9331,66.9331,19291.0
2021-08-23 13:25:00,76.2,76.2,76.16,76.17,94158.0,66.9419,66.9419,66.9067,66.9155,94158.0
2021-08-23 13:30:00,76.18,76.19,76.17,76.18,44927.0,66.9243,66.9331,66.9155,66.9243,44927.0
2021-08-23 13:35:00,76.18,76.19,76.14,76.15,50262.0,66.9243,66.9331,66.8892,66.8979,50262.0
2021-08-23 13:40:00,76.14,76.18,76.14,76.17,13878.0,66.8892,66.9243,66.8892,66.9155,13878.0
2021-08-23 13:45:00,76.18,76.18,76.17,76.18,22323.0,66.9243,66.9243,66.9155,66.9243,22323.0
2021-08-23 13:50:00,76.17,76.19,76.17,76.19,13785.0,66.9155,66.9331,66.9155,66.9331,13785.0
2021-08-23 13:55:00,76.19,76.19,76.17,76.17,19492.0,66.9331,66.9331,66.9155,66.9155,19492.0
2021-08-23 14:00:00,76.18,76.2,76.17,76.19,25084.0,66.9243,66.9419,66.9155,66.9331,25084.0
2021-08-23 14:05:00,76.2,76.21,76.19,76.21,26594.0,66.9419,66.9506,66.9331,66.9506,26594.0
2021-08-23 14:10:00,76.2,76.22,76.2,76.2,168920.0,66.9419,66.9594,66.9419,66.9419,168920.0
2021-08-23 14:15:00,76.21,76.21,76.18,76.2,73625.0,66.9506,66.9506,66.9243,66.9419,73625.0
2021-08-23 14:20:00,76.2,76.22,76.2,76.22,46980.0,66.9419,66.9594,66.9419,66.9594,46980.0
2021-08-23 14:25:00,76.22,76.23,76.21,76.21,86028.0,66.9594,66.9682,66.9506,66.9506,86028.0
2021-08-23 14:30:00,76.21,76.24,76.21,76.24,20508.0,66.9506,66.977,66.9506,66.977,20508.0
2021-08-23 14:35:00,76.23,76.24,76.23,76.23,8835.0,66.9682,66.977,66.9682,66.9682,8835.0
2021-08-23 14:40:00,76.24,76.25,76.23,76.24,16223.0,66.977,66.9858,66.9682,66.977,16223.0
2021-08-23 14:45:00,76.24,76.25,76.23,76.24,15943.0,66.977,66.9858,66.9682,66.977,15943.0
2021-08-23 14:50:00,76.25,76.26,76.24,76.25,13806.0,66.9858,66.9946,66.977,66.9858,13806.0
2021-08-23 14:55:00,76.25,76.26,76.24,76.26,18807.0,66.9858,66.9946,66.977,66.9946,18807.0
2021-08-23 15:00:00,76.26,76.26,76.24,76.26,19528.0,66.9946,66.9946,66.977,66.9946,19528.0
2021-08-23 15:05:00,76.26,76.26,76.22,76.22,47895.0,66.9946,66.9946,66.9594,66.9594,47895.0
2021-08-23 15:10:00,76.22,76.23,76.21,76.22,9251.0,66.9594,66.9682,66.9506,66.9594,9251.0
2021-08-23 15:15:00,76.22,76.23,76.21,76.23,28873.0,66.9594,66.9682,66.9506,66.9682,28873.0
2021-08-23 15:20:00,76.23,76.23,76.21,76.22,42043.0,66.9682,66.9682,66.9506,66.9594,42043.0
2021-08-23 15:25:00,76.23,76.24,76.22,76.23,40299.0,66.9682,66.977,66.9594,66.9682,40299.0
2021-08-23 15:30:00,76.23,76.26,76.23,76.26,99959.0,66.9682,66.9946,66.9682,66.9946,99959.0
2021-08-23 15:35:00,76.25,76.25,76.21,76.22,98259.0,66.9858,66.9858,66.9506,66.9594,98259.0
2021-08-23 15:40:00,76.21,76.22,76.19,76.19,262751.0,66.9506,66.9594,66.9331,66.9331,262751.0
2021-08-23 15:45:00,76.19,76.22,76.18,76.2,447066.0,66.9331,66.9594,66.9243,66.9419,447066.0
2021-08-23 15:50:00,76.2,76.23,76.19,76.2,508308.0,66.9419,66.9682,66.9331,66.9419,508308.0
2021-08-23 15:55:00,76.2,76.21,76.12,76.16,780758.0,66.9419,66.9506,66.8716,66.9067,780758.0
2021-08-24 09:30:00,76.21,76.21,76.13,76.13,89130.0,66.9506,66.9506,66.8804,66.8804,89130.0
2021-08-24 09:35:00,76.12,76.23,76.11,76.22,45845.0,66.8716,66.9682,66.8628,66.9594,45845.0
2021-08-24 09:40:00,76.22,76.26,76.22,76.26,1182825.0,66.9594,66.9946,66.9594,66.9946,1182825.0
2021-08-24 09:45:00,76.26,76.33,76.25,76.33,205040.0,66.9946,67.0561,66.9858,67.0561,205040.0
2021-08-24 09:50:00,76.32,76.36,76.32,76.32,98063.0,67.0473,67.0824,67.0473,67.0473,98063.0
2021-08-24 09:55:00,76.32,76.34,76.3,76.31,75444.0,67.0473,67.0649,67.0297,67.0385,75444.0
2021-08-24 10:00:00,76.31,76.35,76.29,76.31,110338.0,67.0385,67.0736,67.0209,67.0385,110338.0
2021-08-24 10:05:00,76.31,76.32,76.28,76.3,63823.0,67.0385,67.0473,67.0121,67.0297,63823.0
2021-08-24 10:10:00,76.3,76.31,76.28,76.3,69370.0,67.0297,67.0385,67.0121,67.0297,69370.0
2021-08-24 10:15:00,76.3,76.34,76.3,76.34,91415.0,67.0297,67.0649,67.0297,67.0649,91415.0
2021-08-24 10:20:00,76.34,76.35,76.33,76.34,106399.0,67.0649,67.0736,67.0561,67.0649,106399.0
2021-08-24 10:25:00,76.34,76.41,76.33,76.41,89379.0,67.0649,67.1263,67.0561,67.1263,89379.0
2021-08-24 10:30:00,76.41,76.41,76.37,76.41,86742.0,67.1263,67.1263,67.0912,67.1263,86742.0
2021-08-24 10:35:00,76.41,76.47,76.4,76.46,79054.0,67.1263,67.1791,67.1176,67.1703,79054.0
2021-08-24 10:40:00,76.45,76.46,76.43,76.44,76254.0,67.1615,67.1703,67.1439,67.1527,76254.0
2021-08-24 10:45:00,76.44,76.45,76.4,76.42,55869.0,67.1527,67.1615,67.1176,67.1351,55869.0
2021-08-24 10:50:00,76.43,76.45,76.42,76.44,49287.0,67.1439,67.1615,67.1351,67.1527,49287.0
2021-08-24 10:55:00,76.44,76.44,76.4,76.42,64269.0,67.1527,67.1527,67.1176,67.1351,64269.0
2021-08-24 11:00:00,76.42,76.44,76.41,76.42,70005.0,67.1351,67.1527,67.1263,67.1351,70005.0
2021-08-24 11:05:00,76.42,76.44,76.41,76.43,72168.0,67.1351,67.1527,67.1263,67.1439,72168.0
2021-08-24 11:10:00,76.44,76.44,76.42,76.43,53221.0,67.1527,67.1527,67.1351,67.1439,53221.0
2021-08-24 11:15:00,76.43,76.45,76.43,76.44,52585.0,67.1439,67.1615,67.1439,67.1527,52585.0
2021-08-24 11:20:00,76.43,76.45,76.41,76.41,70679.0,67.1439,67.1615,67.1263,67.1263,70679.0
2021-08-24 11:25:00,76.41,76.42,76.36,76.36,147398.0,67.1263,67.1351,67.0824,67.0824,147398.0
2021-08-24 11:30:00,76.36,76.37,76.31,76.34,116273.0,67.0824,67.0912,67.0385,67.0649,116273.0
2021-08-24 11:35:00,76.35,76.37,76.33,76.34,101259.0,67.0736,67.0912,67.0561,67.0649,101259.0
2021-08-24 11:40:00,76.33,76.35,76.32,76.33,54389.0,67.0561,67.0736,67.0473,67.0561,54389.0
2021-08-24 11:45:00,76.33,76.34,76.32,76.33,52143.0,67.0561,67.0649,67.0473,67.0561,52143.0
2021-08-24 11:50:00,76.33,76.35,76.33,76.34,23962.0,67.0561,67.0736,67.0561,67.0649,23962.0
2021-08-24 11:55:00,76.35,76.35,76.32,76.34,59364.0,67.0736,67.0736,67.0473,67.0649,59364.0
2021-08-24 12:00:00,76.34,76.35,76.31,76.31,67554.0,67.0649,67.0736,67.0385,67.0385,67554.0
2021-08-24 12:05:00,76.32,76.34,76.31,76.34,48277.0,67.0473,67.0649,67.0385,67.0649,48277.0
2021-08-24 12:10:00,76.34,76.34,76.32,76.33,48391.0,67.0649,67.0649,67.0473,67.0561,48391.0
2021-08-24 12:15:00,76.33,76.35,76.32,76.34,81518.0,67.0561,67.0736,67.0473,67.0649,81518.0
2021-08-24 12:20:00,76.34,76.34,76.32,76.33,50454.0,67.0649,67.0649,67.0473,67.0561,50454.0
2021-08-24 12:25:00,76.33,76.34,76.32,76.33,142174.0,67.0561,67.0649,67.0473,67.0561,142174.0
2021-08-24 12:30:00,76.33,76.36,76.33,76.36,51791.0,67.0561,67.0824,67.0561,67.0824,51791.0
2021-08-24 12:35:00,76.36,76.37,76.35,76.37,76661.0,67.0824,67.0912,67.0736,67.0912,76661.0
2021-08-24 12:40:00,76.37,76.38,76.36,76.38,26552.0,67.0912,67.1,67.0824,67.1,26552.0
2021-08-24 12:45:00,76.37,76.38,76.37,76.37,34968.0,67.0912,67.1,67.0912,67.0912,34968.0
2021-08-24 12:50:00,76.37,76.38,76.37,76.38,46506.0,67.0912,67.1,67.0912,67.1,46506.0
2021-08-24 12:55:00,76.37,76.39,76.37,76.39,29430.0,67.0912,67.1088,67.0912,67.1088,29430.0
2021-08-24 13:00:00,76.39,76.41,76.38,76.41,29622.0,67.1088,67.1263,67.1,67.1263,29622.0
2021-08-24 13:05:00,76.41,76.41,76.39,76.4,39073.0,67.1263,67.1263,67.1088,67.1176,39073.0
2021-08-24 13:10:00,76.4,76.4,76.39,76.4,18643.0,67.1176,67.1176,67.1088,67.1176,18643.0
2021-08-24 13:15:00,76.4,76.41,76.39,76.41,49183.0,67.1176,67.1263,67.1088,67.1263,49183.0
2021-08-24 13:20:00,76.41,76.41,76.4,76.4,66423.0,67.1263,67.1263,67.1176,67.1176,66423.0
2021-08-24 13:25:00,76.4,76.41,76.39,76.41,62092.0,67.1176,67.1263,67.1088,67.1263,62092.0
2021-08-24 13:30:00,76.41,76.42,76.4,76.41,66529.0,67.1263,67.1351,67.1176,67.1263,66529.0
2021-08-24 13:35:00,76.41,76.43,76.41,76.43,62582.0,67.1263,67.1439,67.1263,67.1439,62582.0
2021-08-24 13:40:00,76.43,76.45,76.42,76.44,55941.0,67.1439,67.1615,67.1351,67.1527,55941.0
2021-08-24 13:45:00,76.44,76.44,76.43,76.44,42727.0,67.1527,67.1527,67.1439,67.1527,42727.0
2021-08-24 13:50:00,76.44,76.44,76.43,76.44,86188.0,67.1527,67.1527,67.1439,67.1527,86188.0
2021-08-24 13:55:00,76.44,76.45,76.43,76.44,139733.0,67.1527,67.1615,67.1439,67.1527,139733.0
2021-08-24 14:00:00,76.44,76.45,76.43,76.44,128505.0,67.1527,67.1615,67.1439,67.1527,128505.0
2021-08-24 14:05:00,76.44,76.45,76.43,76.44,114330.0,67.1527,67.1615,67.1439,67.1527,114330.0
2021-08-24 14:10:00,76.45,76.45,76.44,76.45,18938.0,67.1615,67.1615,67.1527,67.1615,18938.0
2021-08-24 14:15:00,76.45,76.46,76.44,76.45,120253.0,67.1615,67.1703,67.1527,67.1615,120253.0
2021-08-24 14:20:00,76.45,76.47,76.45,76.46,147419.0,67.1615,67.1791,67.1615,67.1703,147419.0
2021-08-24 14:25:00,76.47,76.47,76.45,76.47,92068.0,67.1791,67.1791,67.1615,67.1791,92068.0
2021-08-24 14:30:00,76.47,76.48,76.46,76.48,36455.0,67.1791,67.1878,67.1703,67.1878,36455.0
2021-08-24 14:35:00,76.48,76.48,76.47,76.48,100998.0,67.1878,67.1878,67.1791,67.1878,100998.0
2021-08-24 14:40:00,76.47,76.48,76.46,76.47,101941.0,67.1791,67.1878,67.1703,67.1791,101941.0
2021-08-24 14:45:00,76.47,76.48,76.47,76.48,48656.0,67.1791,67.1878,67.1791,67.1878,48656.0
2021-08-24 14:50:00,76.48,76.5,76.48,76.5,73067.0,67.1878,67.2054,67.1878,67.2054,73067.0
2021-08-24 14:55:00,76.5,76.5,76.49,76.5,49088.0,67.2054,67.2054,67.1966,67.2054,49088.0
2021-08-24 15:00:00,76.5,76.51,76.48,76.49,91661.0,67.2054,67.2142,67.1878,67.1966,91661.0
2021-08-24 15:05:00,76.49,76.49,76.47,76.48,46827.0,67.1966,67.1966,67.1791,67.1878,46827.0
2021-08-24 15:10:00,76.48,76.49,76.47,76.49,41364.0,67.1878,67.1966,67.1791,67.1966,41364.0
2021-08-24 15:15:00,76.49,76.51,76.48,76.5,126259.0,67.1966,67.2142,67.1878,67.2054,126259.0
2021-08-24 15:20:00,76.5,76.5,76.49,76.49,33684.0,67.2054,67.2054,67.1966,67.1966,33684.0
2021-08-24 15:25:00,76.49,76.5,76.48,76.5,84267.0,67.1966,67.2054,67.1878,67.2054,84267.0
2021-08-24 15:30:00,76.5,76.5,76.47,76.48,93281.0,67.2054,67.2054,67.1791,67.1878,93281.0
2021-08-24 15:35:00,76.48,76.49,76.46,76.47,66332.0,67.1878,67.1966,67.1703,67.1791,66332.0
2021-08-24 15:40:00,76.46,76.48,76.46,76.47,83510.0,67.1703,67.1878,67.1703,67.1791,83510.0
2021-08-24 15:45:00,76.47,76.47,76.45,76.45,87074.0,67.1791,67.1791,67.1615,67.1615,87074.0
2021-08-24 15:50:00,76.45,76.45,76.42,76.42,144628.0,67.1615,67.1615,67.1351,67.1351,144628.0
2021-08-24 15:55:00,76.43,76.43,76.39,76.4,430012.0,67.1439,67.1439,67.1088,67.1176,430012.0
2021-08-25 09:30:00,76.35,76.4,76.23,76.24,169988.0,67.0736,67.1176,66.9682,66.977,169988.0
2021-08-25 09:35:00,76.25,76.28,76.24,76.26,45555.0,66.9858,67.0121,66.977,66.9946,45555.0
2021-08-25 09:40:00,76.26,76.29,76.24,76.29,54301.0,66.9946,67.0209,66.977,67.0209,54301.0
2021-08-25 09:45:00,76.28,76.3,76.26,76.27,778289.0,67.0121,67.0297,66.9946,67.0034,778289.0
2021-08-25 09:50:00,76.27,76.28,76.22,76.27,59354.0,67.0034,67.0121,66.9594,67.0034,59354.0
2021-08-25 09:55:00,76.28,76.34,76.27,76.34,114232.0,67.0121,67.0649,67.0034,67.0649,114232.0
2021-08-25 10:00:00,76.34,76.37,76.34,76.37,155462.0,67.0649,67.0912,67.0649,67.0912,155462.0
2021-08-25 10:05:00,76.36,76.37,76.33,76.34,125606.0,67.0824,67.0912,67.0561,67.0649,125606.0
2021-08-25 10:10:00,76.34,76.37,76.33,76.34,65316.0,67.0649,67.0912,67.0561,67.0649,65316.0
2021-08-25 10:15:00,76.35,76.37,76.34,76.36,26476.0,67.0736,67.0912,67.0649,67.0824,26476.0
2021-08-25 10:20:00,76.36,76.36,76.32,76.32,50167.0,67.0824,67.0824,67.0473,67.0473,50167.0
2021-08-25 10:25:00,76.33,76.33,76.3,76.31,36545.0,67.0561,67.0561,67.0297,67.0385,36545.0
2021-08-25 10:30:00,76.31,76.33,76.29,76.31,58154.0,67.0385,67.0561,67.0209,67.0385,58154.0
2021-08-25 10:35:00,76.31,76.36,76.28,76.36,72693.0,67.0385,67.0824,67.0121,67.0824,72693.0
2021-08-25 10:40:00,76.36,76.38,76.34,76.36,116874.0,67.0824,67.1,67.0649,67.0824,116874.0
2021-08-25 10:45:00,76.36,76.38,76.34,76.37,51040.0,67.0824,67.1,67.0649,67.0912,51040.0
2021-08-25 10:50:00,76.37,76.38,76.34,76.34,63061.0,67.0912,67.1,67.0649,67.0649,63061.0
2021-08-25 10:55:00,76.34,76.36,76.33,76.33,215359.0,67.0649,67.0824,67.0561,67.0561,215359.0
2021-08-25 11:00:00,76.34,76.37,76.32,76.33,334681.0,67.0649,67.0912,67.0473,67.0561,334681.0
2021-08-25 11:05:00,76.33,76.36,76.33,76.35,28010.0,67.0561,67.0824,67.0561,67.0736,28010.0
2021-08-25 11:10:00,76.35,76.37,76.33,76.37,119559.0,67.0736,67.0912,67.0561,67.0912,119559.0
2021-08-25 11:15:00,76.36,76.37,76.35,76.35,99421.0,67.0824,67.0912,67.0736,67.0736,99421.0
2021-08-25 11:20:00,76.36,76.37,76.35,76.36,53766.0,67.0824,67.0912,67.0736,67.0824,53766.0
2021-08-25 11:25:00,76.37,76.38,76.35,76.37,136122.0,67.0912,67.1,67.0736,67.0912,136122.0
2021-08-25 11:30:00,76.36,76.42,76.35,76.4,97056.0,67.0824,67.1351,67.0736,67.1176,97056.0
2021-08-25 11:35:00,76.42,76.42,76.38,76.39,79214.0,67.1351,67.1351,67.1,67.1088,79214.0
2021-08-25 11:40:00,76.38,76.43,76.38,76.42,45328.0,67.1,67.1439,67.1,67.1351,45328.0
2021-08-25 11:45:00,76.42,76.45,76.41,76.45,67947.0,67.1351,67.1615,67.1263,67.1615,67947.0
2021-08-25 11:50:00,76.45,76.48,76.44,76.48,9145.0,67.1615,67.1878,67.1527,67.1878,9145.0
2021-08-25 11:55:00,76.48,76.49,76.47,76.47,40602.0,67.1878,67.1966,67.1791,67.1791,40602.0
2021-08-25 12:00:00,76.47,76.48,76.46,76.47,16391.0,67.1791,67.1878,67.1703,67.1791,16391.0
2021-08-25 12:05:00,76.47,76.48,76.46,76.47,86190.0,67.1791,67.1878,67.1703,67.1791,86190.0
2021-08-25 12:10:00,76.48,76.49,76.46,76.46,22064.0,67.1878,67.1966,67.1703,67.1703,22064.0
2021-08-25 12:15:00,76.46,76.47,76.45,76.46,47773.0,67.1703,67.1791,67.1615,67.1703,47773.0
2021-08-25 12:20:00,76.46,76.49,76.46,76.48,29616.0,67.1703,67.1966,67.1703,67.1878,29616.0
2021-08-25 12:25:00,76.48,76.5,76.47,76.48,61898.0,67.1878,67.2054,67.1791,67.1878,61898.0
2021-08-25 12:30:00,76.49,76.49,76.48,76.48,21758.0,67.1966,67.1966,67.1878,67.1878,21758.0
2021-08-25 12:35:00,76.49,76.5,76.48,76.49,31460.0,67.1966,67.2054,67.1878,67.1966,31460.0
2021-08-25 12:40:00,76.49,76.49,76.48,76.48,16639.0,67.1966,67.1966,67.1878,67.1878,16639.0
2021-08-25 12:45:00,76.48,76.49,76.45,76.45,57285.0,67.1878,67.1966,67.1615,67.1615,57285.0
2021-08-25 12:50:00,76.45,76.47,76.45,76.45,44678.0,67.1615,67.1791,67.1615,67.1615,44678.0
2021-08-25 12:55:00,76.46,76.47,76.44,76.44,15302.0,67.1703,67.1791,67.1527,67.1527,15302.0
2021-08-25 13:00:00,76.45,76.45,76.43,76.43,28542.0,67.1615,67.1615,67.1439,67.1439,28542.0
2021-08-25 13:05:00,76.44,76.45,76.41,76.41,54890.0,67.1527,67.1615,67.1263,67.1263,54890.0
2021-08-25 13:10:00,76.41,76.42,76.4,76.41,56765.0,67.1263,67.1351,67.1176,67.1263,56765.0
2021-08-25 13:15:00,76.42,76.42,76.4,76.41,25819.0,67.1351,67.1351,67.1176,67.1263,25819.0
2021-08-25 13:20:00,76.42,76.42,76.4,76.41,36005.0,67.1351,67.1351,67.1176,67.1263,36005.0
2021-08-25 13:25:00,76.41,76.41,76.4,76.41,58937.0,67.1263,67.1263,67.1176,67.1263,58937.0
2021-08-25 13:30:00,76.41,76.43,76.4,76.42,51484.0,67.1263,67.1439,67.1176,67.1351,51484.0
2021-08-25 13:35:00,76.42,76.43,76.41,76.42,27365.0,67.1351,67.1439,67.1263,67.1351,27365.0
2021-08-25 13:40:00,76.43,76.46,76.42,76.45,937270.0,67.1439,67.1703,67.1351,67.1615,937270.0
2021-08-25 13:45:00,76.45,76.46,76.44,76.45,83019.0,67.1615,67.1703,67.1527,67.1615,83019.0
2021-08-25 13:50:00,76.45,76.45,76.43,76.45,25394.0,67.1615,67.1615,67.1439,67.1615,25394.0
2021-08-25 13:55:00,76.45,76.45,76.43,76.44,17417.0,67.1615,67.1615,67.1439,67.1527,17417.0
2021-08-25 14:00:00,76.44,76.45,76.43,76.44,33172.0,67.1527,67.1615,67.1439,67.1527,33172.0
2021-08-25 14:05:00,76.44,76.48,76.43,76.47,284963.0,67.1527,67.1878,67.1439,67.1791,284963.0
2021-08-25 14:10:00,76.47,76.53,76.47,76.52,77447.0,67.1791,67.2318,67.1791,67.223,77447.0
2021-08-25 14:15:00,76.52,76.52,76.49,76.5,20586.0,67.223,67.223,67.1966,67.2054,20586.0
2021-08-25 14:20:00,76.51,76.52,76.5,76.51,30546.0,67.2142,67.223,67.2054,67.2142,30546.0
2021-08-25 14:25:00,76.51,76.53,76.5,76.53,21615.0,67.2142,67.2318,67.2054,67.2318,21615.0
2021-08-25 14:30:00,76.53,76.53,76.51,76.52,25137.0,67.2318,67.2318,67.2142,67.223,25137.0
2021-08-25 14:35:00,76.52,76.52,76.49,76.49,36730.0,67.223,67.223,67.1966,67.1966,36730.0
2021-08-25 14:40:00,76.5,76.52,76.49,76.52,89302.0,67.2054,67.223,67.1966,67.223,89302.0
2021-08-25 14:45:00,76.51,76.52,76.5,76.51,21183.0,67.2142,67.223,67.2054,67.2142,21183.0
2021-08-25 14:50:00,76.51,76.52,76.5,76.51,30256.0,67.2142,67.223,67.2054,67.2142,30256.0
2021-08-25 14:55:00,76.51,76.52,76.5,76.52,13565.0,67.2142,67.223,67.2054,67.223,13565.0
2021-08-25 15:00:00,76.52,76.52,76.48,76.49,53418.0,67.223,67.223,67.1878,67.1966,53418.0
2021-08-25 15:05:00,76.48,76.5,76.47,76.49,35909.0,67.1878,67.2054,67.1791,67.1966,35909.0
2021-08-25 15:10:00,76.48,76.49,76.47,76.47,40773.0,67.1878,67.1966,67.1791,67.1791,40773.0
2021-08-25 15:15:00,76.47,76.47,76.45,76.46,24262.0,67.1791,67.1791,67.1615,67.1703,24262.0
2021-08-25 15:20:00,76.46,76.47,76.45,76.46,47425.0,67.1703,67.1791,67.1615,67.1703,47425.0
2021-08-25 15:25:00,76.47,76.49,76.46,76.48,30463.0,67.1791,67.1966,67.1703,67.1878,30463.0
2021-08-25 15:30:00,76.48,76.49,76.47,76.48,120253.0,67.1878,67.1966,67.1791,67.1878,120253.0
2021-08-25 15:35:00,76.48,76.49,76.47,76.47,63599.0,67.1878,67.1966,67.1791,67.1791,63599.0
2021-08-25 15:40:00,76.47,76.49,76.45,76.48,77854.0,67.1791,67.1966,67.1615,67.1878,77854.0
2021-08-25 15:45:00,76.49,76.5,76.45,76.45,103892.0,67.1966,67.2054,67.1615,67.1615,103892.0
2021-08-25 15:50:00,76.45,76.47,76.45,76.47,76174.0,67.1615,67.1791,67.1615,67.1791,76174.0
2021-08-25 15:55:00,76.46,76.49,76.44,76.47,154491.0,67.1703,67.1966,67.1527,67.1791,154491.0
2021-08-26 09:30:00,76.22,76.25,76.19,76.25,92572.0,66.9594,66.9858,66.9331,66.9858,92572.0
2021-08-26 09:35:00,76.25,76.25,76.21,76.21,31192.0,66.9858,66.9858,66.9506,66.9506,31192.0
2021-08-26 09:40:00,76.2,76.24,76.19,76.23,35178.0,66.9419,66.977,66.9331,66.9682,35178.0
2021-08-26 09:45:00,76.24,76.31,76.23,76.26,150491.0,66.977,67.0385,66.9682,66.9946,150491.0
2021-08-26 09:50:00,76.26,76.26,76.23,76.25,24617.0,66.9946,66.9946,66.9682,66.9858,24617.0
2021-08-26 09:55:00,76.25,76.25,76.21,76.22,54227.0,66.9858,66.9858,66.9506,66.9594,54227.0
2021-08-26 10:00:00,76.21,76.23,76.2,76.23,17981.0,66.9506,66.9682,66.9419,66.9682,17981.0
2021-08-26 10:05:00,76.23,76.27,76.22,76.26,84853.0,66.9682,67.0034,66.9594,66.9946,84853.0
2021-08-26 10:10:00,76.25,76.32,76.25,76.3,94973.0,66.9858,67.0473,66.9858,67.0297,94973.0
2021-08-26 10:15:00,76.31,76.32,76.28,76.3,38089.0,67.0385,67.0473,67.0121,67.0297,38089.0
2021-08-26 10:20:00,76.29,76.29,76.25,76.25,157466.0,67.0209,67.0209,66.9858,66.9858,157466.0
2021-08-26 10:25:00,76.26,76.26,76.06,76.19,419925.0,66.9946,66.9946,66.8189,66.9331,419925.0
2021-08-26 10:30:00,76.2,76.23,76.14,76.15,50263.0,66.9419,66.9682,66.8892,66.8979,50263.0
2021-08-26 10:35:00,76.16,76.21,76.11,76.12,66279.0,66.9067,66.9506,66.8628,66.8716,66279.0
2021-08-26 10:40:00,76.11,76.14,76.07,76.11,62558.0,66.8628,66.8892,66.8277,66.8628,62558.0
2021-08-26 10:45:00,76.1,76.15,76.07,76.11,115467.0,66.854,66.8979,66.8277,66.8628,115467.0
2021-08-26 10:50:00,76.11,76.13,76.05,76.06,61780.0,66.8628,66.8804,66.8101,66.8189,61780.0
2021-08-26 10:55:00,76.06,76.11,76.05,76.09,104138.0,66.8189,66.8628,66.8101,66.8452,104138.0
2021-08-26 11:00:00,76.09,76.1,76.03,76.07,106747.0,66.8452,66.854,66.7925,66.8277,106747.0
2021-08-26 11:05:00,76.08,76.15,76.06,76.14,38653.0,66.8364,66.8979,66.8189,66.8892,38653.0
2021-08-26 11:10:00,76.14,76.19,76.14,76.18,65712.0,66.8892,66.9331,66.8892,66.9243,65712.0
2021-08-26 11:15:00,76.18,76.22,76.17,76.2,27493.0,66.9243,66.9594,66.9155,66.9419,27493.0
2021-08-26 11:20:00,76.21,76.26,76.21,76.22,66212.0,66.9506,66.9946,66.9506,66.9594,66212.0
2021-08-26 11:25:00,76.22,76.25,76.2,76.23,71254.0,66.9594,66.9858,66.9419,66.9682,71254.0
2021-08-26 11:30:00,76.24,76.26,76.18,76.2,139306.0,66.977,66.9946,66.9243,66.9419,139306.0
2021-08-26 11:35:00,76.21,76.24,76.19,76.23,61262.0,66.9506,66.977,66.9331,66.9682,61262.0
2021-08-26 11:40:00,76.24,76.26,76.18,76.19,42853.0,66.977,66.9946,66.9243,66.9331,42853.0
2021-08-26 11:45:00,76.18,76.2,76.16,76.17,35416.0,66.9243,66.9419,66.9067,66.9155,35416.0
2021-08-26 11:50:00,76.18,76.22,76.17,76.21,36643.0,66.9243,66.9594,66.9155,66.9506,36643.0
2021-08-26 11:55:00,76.21,76.24,76.2,76.23,41967.0,66.9506,66.977,66.9419,66.9682,41967.0
2021-08-26 12:00:00,76.24,76.3,76.23,76.29,75779.0,66.977,67.0297,66.9682,67.0209,75779.0
2021-08-26 12:05:00,76.29,76.29,76.27,76.28,42731.0,67.0209,67.0209,67.0034,67.0121,42731.0
2021-08-26 12:10:00,76.29,76.3,76.28,76.3,34903.0,67.0209,67.0297,67.0121,67.0297,34903.0
2021-08-26 12:15:00,76.29,76.3,76.26,76.27,76245.0,67.0209,67.0297,66.9946,67.0034,76245.0
2021-08-26 12:20:00,76.27,76.29,76.26,76.28,129127.0,67.0034,67.0209,66.9946,67.0121,129127.0
2021-08-26 12:25:00,76.28,76.29,76.28,76.28,30489.0,67.0121,67.0209,67.0121,67.0121,30489.0
2021-08-26 12:30:00,76.29,76.29,76.26,76.29,45646.0,67.0209,67.0209,66.9946,67.0209,45646.0
2021-08-26 12:35:00,76.3,76.31,76.28,76.29,30506.0,67.0297,67.0385,67.0121,67.0209,30506.0
2021-08-26 12:40:00,76.29,76.29,76.27,76.28,37177.0,67.0209,67.0209,67.0034,67.0121,37177.0
2021-08-26 12:45:00,76.29,76.29,76.27,76.28,75383.0,67.0209,67.0209,67.0034,67.0121,75383.0
2021-08-26 12:50:00,76.27,76.28,76.24,76.24,46217.0,67.0034,67.0121,66.977,66.977,46217.0
2021-08-26 12:55:00,76.25,76.27,76.24,76.25,38975.0,66.9858,67.0034,66.977,66.9858,38975.0
2021-08-26 13:00:00,76.25,76.26,76.21,76.24,31126.0,66.9858,66.9946,66.9506,66.977,31126.0
2021-08-26 13:05:00,76.24,76.27,76.23,76.26,27081.0,66.977,67.0034,66.9682,66.9946,27081.0
2021-08-26 13:10:00,76.26,76.27,76.25,76.27,26630.0,66.9946,67.0034,66.9858,67.0034,26630.0
2021-08-26 13:15:00,76.27,76.27,76.23,76.23,13542.0,67.0034,67.0034,66.9682,66.9682,13542.0
2021-08-26 13:20:00,76.23,76.23,76.18,76.19,50096.0,66.9682,66.9682,66.9243,66.9331,50096.0
2021-08-26 13:25:00,76.18,76.21,76.17,76.2,32470.0,66.9243,66.9506,66.9155,66.9419,32470.0
2021-08-26 13:30:00,76.2,76.23,76.19,76.21,19883.0,66.9419,66.9682,66.9331,66.9506,19883.0
2021-08-26 13:35:00,76.21,76.22,76.2,76.21,34082.0,66.9506,66.9594,66.9419,66.9506,34082.0
2021-08-26 13:40:00,76.21,76.23,76.21,76.22,29229.0,66.9506,66.9682,66.9506,66.9594,29229.0
2021-08-26 13:45:00,76.22,76.23,76.2,76.2,53121.0,66.9594,66.9682,66.9419,66.9419,53121.0
2021-08-26 13:50:00,76.2,76.21,76.19,76.2,19640.0,66.9419,66.9506,66.9331,66.9419,19640.0
2021-08-26 13:55:00,76.2,76.22,76.19,76.21,76897.0,66.9419,66.9594,66.9331,66.9506,76897.0
2021-08-26 14:00:00,76.2,76.21,76.17,76.17,39280.0,66.9419,66.9506,66.9155,66.9155,39280.0
2021-08-26 14:05:00,76.18,76.18,76.13,76.13,72040.0,66.9243,66.9243,66.8804,66.8804,72040.0
2021-08-26 14:10:00,76.14,76.15,76.11,76.12,24228.0,66.8892,66.8979,66.8628,66.8716,24228.0
2021-08-26 14:15:00,76.12,76.14,76.1,76.11,52879.0,66.8716,66.8892,66.854,66.8628,52879.0
2021-08-26 14:20:00,76.11,76.16,76.1,76.14,19732.0,66.8628,66.9067,66.854,66.8892,19732.0
2021-08-26 14:25:00,76.14,76.16,76.13,76.15,111360.0,66.8892,66.9067,66.8804,66.8979,111360.0
2021-08-26 14:30:00,76.14,76.16,76.13,76.14,124140.0,66.8892,66.9067,66.8804,66.8892,124140.0
2021-08-26 14:35:00,76.13,76.16,76.12,76.14,38136.0,66.8804,66.9067,66.8716,66.8892,38136.0
2021-08-26 14:40:00,76.15,76.16,76.12,76.14,45400.0,66.8979,66.9067,66.8716,66.8892,45400.0
2021-08-26 14:45:00,76.13,76.16,76.09,76.09,42291.0,66.8804,66.9067,66.8452,66.8452,42291.0
2021-08-26 14:50:00,76.09,76.11,76.09,76.11,65903.0,66.8452,66.8628,66.8452,66.8628,65903.0
2021-08-26 14:55:00,76.11,76.12,76.06,76.08,70556.0,66.8628,66.8716,66.8189,66.8364,70556.0
2021-08-26 15:00:00,76.08,76.08,76.03,76.05,38580.0,66.8364,66.8364,66.7925,66.8101,38580.0
2021-08-26 15:05:00,76.04,76.04,75.97,75.99,101699.0,66.8013,66.8013,66.7398,66.7574,101699.0
2021-08-26 15:10:00,76.0,76.01,75.96,75.99,167148.0,66.7662,66.7749,66.731,66.7574,167148.0
2021-08-26 15:15:00,76.0,76.1,75.98,76.08,128864.0,66.7662,66.854,66.7486,66.8364,128864.0
2021-08-26 15:20:00,76.09,76.09,76.02,76.05,140994.0,66.8452,66.8452,66.7837,66.8101,140994.0
2021-08-26 15:25:00,76.05,76.05,76.0,76.02,70648.0,66.8101,66.8101,66.7662,66.7837,70648.0
2021-08-26 15:30:00,76.03,76.05,76.01,76.03,75831.0,66.7925,66.8101,66.7749,66.7925,75831.0
2021-08-26 15:35:00,76.03,76.07,76.01,76.02,180037.0,66.7925,66.8277,66.7749,66.7837,180037.0
2021-08-26 15:40:00,76.02,76.08,76.01,76.03,95347.0,66.7837,66.8364,66.7749,66.7925,95347.0
2021-08-26 15:45:00,76.03,76.07,75.99,76.05,214531.0,66.7925,66.8277,66.7574,66.8101,214531.0
2021-08-26 15:50:00,76.05,76.08,76.03,76.05,155965.0,66.8101,66.8364,66.7925,66.8101,155965.0
2021-08-26 15:55:00,76.05,76.09,76.03,76.06,474601.0,66.8101,66.8452,66.7925,66.8189,474601.0
2021-08-27 09:30:00,76.11,76.15,76.07,76.13,95490.0,66.8628,66.8979,66.8277,66.8804,95490.0
2021-08-27 09:35:00,76.14,76.18,76.13,76.16,124828.0,66.8892,66.9243,66.8804,66.9067,124828.0
2021-08-27 09:40:00,76.17,76.25,76.17,76.25,250441.0,66.9155,66.9858,66.9155,66.9858,250441.0
2021-08-27 09:45:00,76.25,76.39,76.25,76.29,173724.0,66.9858,67.1088,66.9858,67.0209,173724.0
2021-08-27 09:50:00,76.3,76.38,76.3,76.36,170116.0,67.0297,67.1,67.0297,67.0824,170116.0
2021-08-27 09:55:00,76.36,76.37,76.31,76.32,375567.0,67.0824,67.0912,67.0385,67.0473,375567.0
2021-08-27 10:00:00,76.31,76.55,76.16,76.47,384477.0,67.0385,67.2493,66.9067,67.1791,384477.0
2021-08-27 10:05:00,76.47,76.51,76.42,76.48,121190.0,67.1791,67.2142,67.1351,67.1878,121190.0
2021-08-27 10:10:00,76.48,76.6,76.48,76.57,103875.0,67.1878,67.2933,67.1878,67.2669,103875.0
2021-08-27 10:15:00,76.59,76.67,76.59,76.65,74651.0,67.2845,67.3548,67.2845,67.3372,74651.0
2021-08-27 10:20:00,76.65,76.69,76.6,76.61,91005.0,67.3372,67.3723,67.2933,67.302,91005.0
2021-08-27 10:25:00,76.62,76.62,76.54,76.6,65598.0,67.3108,67.3108,67.2406,67.2933,65598.0
2021-08-27 10:30:00,76.61,76.63,76.59,76.61,44105.0,67.302,67.3196,67.2845,67.302,44105.0
2021-08-27 10:35:00,76.61,76.64,76.58,76.64,27989.0,67.302,67.3284,67.2757,67.3284,27989.0
2021-08-27 10:40:00,76.63,76.65,76.61,76.63,72322.0,67.3196,67.3372,67.302,67.3196,72322.0
2021-08-27 10:45:00,76.65,76.68,76.64,76.66,26061.0,67.3372,67.3635,67.3284,67.346,26061.0
2021-08-27 10:50:00,76.67,76.7,76.65,76.7,25592.0,67.3548,67.3811,67.3372,67.3811,25592.0
2021-08-27 10:55:00,76.7,76.71,76.64,76.64,47254.0,67.3811,67.3899,67.3284,67.3284,47254.0
2021-08-27 11:00:00,76.65,76.69,76.65,76.68,40486.0,67.3372,67.3723,67.3372,67.3635,40486.0
2021-08-27 11:05:00,76.67,76.71,76.66,76.7,25565.0,67.3548,67.3899,67.346,67.3811,25565.0
2021-08-27 11:10:00,76.7,76.72,76.68,76.71,27646.0,67.3811,67.3987,67.3635,67.3899,27646.0
2021-08-27 11:15:00,76.71,76.71,76.67,76.7,28745.0,67.3899,67.3899,67.3548,67.3811,28745.0
2021-08-27 11:20:00,76.7,76.71,76.69,76.7,68974.0,67.3811,67.3899,67.3723,67.3811,68974.0
2021-08-27 11:25:00,76.7,76.7,76.65,76.65,121182.0,67.3811,67.3811,67.3372,67.3372,121182.0
2021-08-27 11:30:00,76.65,76.72,76.65,76.72,94262.0,67.3372,67.3987,67.3372,67.3987,94262.0
2021-08-27 11:35:00,76.72,76.72,76.69,76.71,61951.0,67.3987,67.3987,67.3723,67.3899,61951.0
2021-08-27 11:40:00,76.72,76.74,76.7,76.73,68694.0,67.3987,67.4163,67.3811,67.4075,68694.0
2021-08-27 11:45:00,76.73,76.78,76.73,76.77,30818.0,67.4075,67.4514,67.4075,67.4426,30818.0
2021-08-27 11:50:00,76.78,76.78,76.75,76.77,18464.0,67.4514,67.4514,67.425,67.4426,18464.0
2021-08-27 11:55:00,76.76,76.82,76.76,76.81,29207.0,67.4338,67.4865,67.4338,67.4777,29207.0
2021-08-27 12:00:00,76.81,76.83,76.8,76.8,17103.0,67.4777,67.4953,67.469,67.469,17103.0
2021-08-27 12:05:00,76.8,76.81,76.76,76.79,61070.0,67.469,67.4777,67.4338,67.4602,61070.0
2021-08-27 12:10:00,76.79,76.79,76.76,76.77,74612.0,67.4602,67.4602,67.4338,67.4426,74612.0
2021-08-27 12:15:00,76.76,76.77,76.73,76.73,115075.0,67.4338,67.4426,67.4075,67.4075,115075.0
2021-08-27 12:20:00,76.73,76.77,76.73,76.77,95887.0,67.4075,67.4426,67.4075,67.4426,95887.0
2021-08-27 12:25:00,76.76,76.77,76.75,76.76,42007.0,67.4338,67.4426,67.425,67.4338,42007.0
2021-08-27 12:30:00,76.76,76.8,76.75,76.79,30890.0,67.4338,67.469,67.425,67.4602,30890.0
2021-08-27 12:35:00,76.79,76.8,76.77,76.78,71851.0,67.4602,67.469,67.4426,67.4514,71851.0
2021-08-27 12:40:00,76.78,76.8,76.78,76.78,33121.0,67.4514,67.469,67.4514,67.4514,33121.0
2021-08-27 12:45:00,76.78,76.79,76.77,76.78,28674.0,67.4514,67.4602,67.4426,67.4514,28674.0
2021-08-27 12:50:00,76.79,76.8,76.77,76.79,84905.0,67.4602,67.469,67.4426,67.4602,84905.0
2021-08-27 12:55:00,76.79,76.81,76.79,76.81,29684.0,67.4602,67.4777,67.4602,67.4777,29684.0
2021-08-27 13:00:00,76.8,76.82,76.8,76.81,54650.0,67.469,67.4865,67.469,67.4777,54650.0
2021-08-27 13:05:00,76.81,76.81,76.8,76.81,19298.0,67.4777,67.4777,67.469,67.4777,19298.0
2021-08-27 13:10:00,76.8,76.81,76.79,76.79,41158.0,67.469,67.4777,67.4602,67.4602,41158.0
2021-08-27 13:15:00,76.8,76.8,76.78,76.8,74893.0,67.469,67.469,67.4514,67.469,74893.0
2021-08-27 13:20:00,76.79,76.81,76.79,76.81,45940.0,67.4602,67.4777,67.4602,67.4777,45940.0
2021-08-27 13:25:00,76.81,76.82,76.8,76.82,51850.0,67.4777,67.4865,67.469,67.4865,51850.0
2021-08-27 13:30:00,76.82,76.82,76.81,76.82,32931.0,67.4865,67.4865,67.4777,67.4865,32931.0
2021-08-27 13:35:00,76.82,76.83,76.82,76.83,46232.0,67.4865,67.4953,67.4865,67.4953,46232.0
2021-08-27 13:40:00,76.83,76.83,76.81,76.82,123830.0,67.4953,67.4953,67.4777,67.4865,123830.0
2021-08-27 13:45:00,76.81,76.82,76.81,76.81,39826.0,67.4777,67.4865,67.4777,67.4777,39826.0
2021-08-27 13:50:00,76.81,76.81,76.79,76.8,46685.0,67.4777,67.4777,67.4602,67.469,46685.0
2021-08-27 13:55:00,76.79,76.8,76.79,76.79,32087.0,67.4602,67.469,67.4602,67.4602,32087.0
2021-08-27 14:00:00,76.79,76.8,76.76,76.76,83455.0,67.4602,67.469,67.4338,67.4338,83455.0
2021-08-27 14:05:00,76.76,76.76,76.74,76.76,60865.0,67.4338,67.4338,67.4163,67.4338,60865.0
2021-08-27 14:10:00,76.76,76.77,76.75,76.77,84127.0,67.4338,67.4426,67.425,67.4426,84127.0
2021-08-27 14:15:00,76.77,76.77,76.75,76.76,95305.0,67.4426,67.4426,67.425,67.4338,95305.0
2021-08-27 14:20:00,76.76,76.77,76.75,76.77,59533.0,67.4338,67.4426,67.425,67.4426,59533.0
2021-08-27 14:25:00,76.77,76.79,76.76,76.78,80485.0,67.4426,67.4602,67.4338,67.4514,80485.0
2021-08-27 14:30:00,76.79,76.8,76.78,76.79,73235.0,67.4602,67.469,67.4514,67.4602,73235.0
2021-08-27 14:35:00,76.79,76.81,76.79,76.81,13653.0,67.4602,67.4777,67.4602,67.4777,13653.0
2021-08-27 14:40:00,76.81,76.81,76.79,76.81,62503.0,67.4777,67.4777,67.4602,67.4777,62503.0
2021-08-27 14:45:00,76.8,76.81,76.78,76.79,74960.0,67.469,67.4777,67.4514,67.4602,74960.0
2021-08-27 14:50:00,76.79,76.79,76.78,76.78,50135.0,67.4602,67.4602,67.4514,67.4514,50135.0
2021-08-27 14:55:00,76.79,76.8,76.78,76.8,31607.0,67.4602,67.469,67.4514,67.469,31607.0
2021-08-27 15:00:00,76.79,76.81,76.79,76.8,75384.0,67.4602,67.4777,67.4602,67.469,75384.0
2021-08-27 15:05:00,76.8,76.81,76.8,76.81,16420.0,67.469,67.4777,67.469,67.4777,16420.0
2021-08-27 15:10:00,76.8,76.82,76.8,76.81,70820.0,67.469,67.4865,67.469,67.4777,70820.0
2021-08-27 15:15:00,76.81,76.85,76.81,76.84,55221.0,67.4777,67.5129,67.4777,67.5041,55221.0
2021-08-27 15:20:00,76.84,76.86,76.84,76.86,43743.0,67.5041,67.5217,67.5041,67.5217,43743.0
2021-08-27 15:25:00,76.86,76.87,76.84,76.85,75165.0,67.5217,67.5305,67.5041,67.5129,75165.0
2021-08-27 15:30:00,76.84,76.85,76.81,76.83,26993.0,67.5041,67.5129,67.4777,67.4953,26993.0
2021-08-27 15:35:00,76.83,76.83,76.81,76.81,22718.0,67.4953,67.4953,67.4777,67.4777,22718.0
2021-08-27 15:40:00,76.81,76.82,76.8,76.82,25165.0,67.4777,67.4865,67.469,67.4865,25165.0
2021-08-27 15:45:00,76.81,76.84,76.8,76.8,96827.0,67.4777,67.5041,67.469,67.469,96827.0
2021-08-27 15:50:00,76.81,76.83,76.79,76.8,122754.0,67.4777,67.4953,67.4602,67.469,122754.0
2021-08-27 15:55:00,76.79,76.82,76.76,76.8,172554.0,67.4602,67.4865,67.4338,67.469,172554.0
2021-08-30 09:30:00,76.78,76.8,76.74,76.75,215266.0,67.4514,67.469,67.4163,67.425,215266.0
2021-08-30 09:35:00,76.76,76.76,76.71,76.76,27077.0,67.4338,67.4338,67.3899,67.4338,27077.0
2021-08-30 09:40:00,76.75,76.75,76.71,76.72,68942.0,67.425,67.425,67.3899,67.3987,68942.0
2021-08-30 09:45:00,76.72,76.75,76.71,76.72,1167606.0,67.3987,67.425,67.3899,67.3987,1167606.0
2021-08-30 09:50:00,76.73,76.75,76.71,76.75,32984.0,67.4075,67.425,67.3899,67.425,32984.0
2021-08-30 09:55:00,76.74,76.77,76.73,76.75,37188.0,67.4163,67.4426,67.4075,67.425,37188.0
2021-08-30 10:00:00,76.75,76.78,76.73,76.74,70922.0,67.425,67.4514,67.4075,67.4163,70922.0
2021-08-30 10:05:00,76.74,76.77,76.73,76.73,189079.0,67.4163,67.4426,67.4075,67.4075,189079.0
2021-08-30 10:10:00,76.74,76.75,76.7,76.73,116714.0,67.4163,67.425,67.3811,67.4075,116714.0
2021-08-30 10:15:00,76.73,76.75,76.71,76.74,56471.0,67.4075,67.425,67.3899,67.4163,56471.0
2021-08-30 10:20:00,76.75,76.78,76.74,76.78,51221.0,67.425,67.4514,67.4163,67.4514,51221.0
2021-08-30 10:25:00,76.78,76.79,76.76,76.77,19361.0,67.4514,67.4602,67.4338,67.4426,19361.0
2021-08-30 10:30:00,76.76,76.79,76.76,76.78,5797.0,67.4338,67.4602,67.4338,67.4514,5797.0
2021-08-30 10:35:00,76.78,76.82,76.78,76.81,39297.0,67.4514,67.4865,67.4514,67.4777,39297.0
2021-08-30 10:40:00,76.82,76.85,76.81,76.84,46521.0,67.4865,67.5129,67.4777,67.5041,46521.0
2021-08-30 10:45:00,76.84,76.86,76.82,76.84,142259.0,67.5041,67.5217,67.4865,67.5041,142259.0
2021-08-30 10:50:00,76.84,76.85,76.83,76.84,9245.0,67.5041,67.5129,67.4953,67.5041,9245.0
2021-08-30 10:55:00,76.84,76.86,76.82,76.86,38855.0,67.5041,67.5217,67.4865,67.5217,38855.0
2021-08-30 11:00:00,76.85,76.86,76.84,76.86,58707.0,67.5129,67.5217,67.5041,67.5217,58707.0
2021-08-30 11:05:00,76.85,76.88,76.85,76.87,45314.0,67.5129,67.5392,67.5129,67.5305,45314.0
2021-08-30 11:10:00,76.87,76.9,76.87,76.9,57599.0,67.5305,67.5568,67.5305,67.5568,57599.0
2021-08-30 11:15:00,76.89,76.9,76.87,76.87,51417.0,67.548,67.5568,67.5305,67.5305,51417.0
2021-08-30 11:20:00,76.88,76.89,76.87,76.88,57943.0,67.5392,67.548,67.5305,67.5392,57943.0
2021-08-30 11:25:00,76.87,76.88,76.86,76.86,189846.0,67.5305,67.5392,67.5217,67.5217,189846.0
2021-08-30 11:30:00,76.86,76.88,76.85,76.86,156063.0,67.5217,67.5392,67.5129,67.5217,156063.0
2021-08-30 11:35:00,76.86,76.88,76.86,76.87,33206.0,67.5217,67.5392,67.5217,67.5305,33206.0
2021-08-30 11:40:00,76.87,76.88,76.85,76.87,36888.0,67.5305,67.5392,67.5129,67.5305,36888.0
2021-08-30 11:45:00,76.87,76.88,76.86,76.87,43886.0,67.5305,67.5392,67.5217,67.5305,43886.0
2021-08-30 11:50:00,76.87,76.88,76.86,76.88,84395.0,67.5305,67.5392,67.5217,67.5392,84395.0
2021-08-30 11:55:00,76.88,76.9,76.87,76.9,24137.0,67.5392,67.5568,67.5305,67.5568,24137.0
2021-08-30 12:00:00,76.89,76.89,76.88,76.89,57711.0,67.548,67.548,67.5392,67.548,57711.0
2021-08-30 12:05:00,76.89,76.89,76.86,76.86,51448.0,67.548,67.548,67.5217,67.5217,51448.0
2021-08-30 12:10:00,76.87,76.87,76.85,76.87,16401.0,67.5305,67.5305,67.5129,67.5305,16401.0
2021-08-30 12:15:00,76.86,76.87,76.85,76.86,20402.0,67.5217,67.5305,67.5129,67.5217,20402.0
2021-08-30 12:20:00,76.86,76.87,76.85,76.86,48456.0,67.5217,67.5305,67.5129,67.5217,48456.0
2021-08-30 12:25:00,76.85,76.86,76.84,76.85,29013.0,67.5129,67.5217,67.5041,67.5129,29013.0
2021-08-30 12:30:00,76.86,76.86,76.85,76.86,2453.0,67.5217,67.5217,67.5129,67.5217,2453.0
2021-08-30 12:35:00,76.86,76.86,76.85,76.86,37478.0,67.5217,67.5217,67.5129,67.5217,37478.0
2021-08-30 12:40:00,76.86,76.87,76.85,76.85,33402.0,67.5217,67.5305,67.5129,67.5129,33402.0
2021-08-30 12:45:00,76.86,76.87,76.85,76.86,5207.0,67.5217,67.5305,67.5129,67.5217,5207.0
2021-08-30 12:50:00,76.87,76.87,76.85,76.87,29916.0,67.5305,67.5305,67.5129,67.5305,29916.0
2021-08-30 12:55:00,76.87,76.87,76.86,76.87,12576.0,67.5305,67.5305,67.5217,67.5305,12576.0
2021-08-30 13:00:00,76.87,76.87,76.85,76.85,56306.0,67.5305,67.5305,67.5129,67.5129,56306.0
2021-08-30 13:05:00,76.86,76.87,76.84,76.87,345703.0,67.5217,67.5305,67.5041,67.5305,345703.0
2021-08-30 13:10:00,76.87,76.88,76.86,76.88,55630.0,67.5305,67.5392,67.5217,67.5392,55630.0
2021-08-30 13:15:00,76.87,76.88,76.85,76.86,29813.0,67.5305,67.5392,67.5129,67.5217,29813.0
2021-08-30 13:20:00,76.86,76.86,76.85,76.86,14499.0,67.5217,67.5217,67.5129,67.5217,14499.0
2021-08-30 13:25:00,76.86,76.87,76.85,76.87,20510.0,67.5217,67.5305,67.5129,67.5305,20510.0
2021-08-30 13:30:00,76.87,76.89,76.87,76.88,12968.0,67.5305,67.548,67.5305,67.5392,12968.0
2021-08-30 13:35:00,76.88,76.88,76.87,76.88,12490.0,67.5392,67.5392,67.5305,67.5392,12490.0
2021-08-30 13:40:00,76.88,76.88,76.87,76.88,49612.0,67.5392,67.5392,67.5305,67.5392,49612.0
2021-08-30 13:45:00,76.87,76.88,76.87,76.88,11744.0,67.5305,67.5392,67.5305,67.5392,11744.0
2021-08-30 13:50:00,76.88,76.88,76.87,76.87,7498.0,67.5392,67.5392,67.5305,67.5305,7498.0
2021-08-30 13:55:00,76.87,76.89,76.87,76.89,125827.0,67.5305,67.548,67.5305,67.548,125827.0
2021-08-30 14:00:00,76.89,76.89,76.88,76.89,37465.0,67.548,67.548,67.5392,67.548,37465.0
2021-08-30 14:05:00,76.89,76.91,76.89,76.9,113020.0,67.548,67.5656,67.548,67.5568,113020.0
2021-08-30 14:10:00,76.9,76.91,76.89,76.91,55223.0,67.5568,67.5656,67.548,67.5656,55223.0
2021-08-30 14:15:00,76.9,76.92,76.9,76.91,47110.0,67.5568,67.5744,67.5568,67.5656,47110.0
2021-08-30 14:20:00,76.91,76.91,76.89,76.89,47907.0,67.5656,67.5656,67.548,67.548,47907.0
2021-08-30 14:25:00,76.9,76.9,76.89,76.9,16515.0,67.5568,67.5568,67.548,67.5568,16515.0
2021-08-30 14:30:00,76.9,76.9,76.88,76.89,36519.0,67.5568,67.5568,67.5392,67.548,36519.0
2021-08-30 14:35:00,76.89,76.89,76.87,76.87,16374.0,67.548,67.548,67.5305,67.5305,16374.0
2021-08-30 14:40:00,76.88,76.88,76.86,76.86,14428.0,67.5392,67.5392,67.5217,67.5217,14428.0
2021-08-30 14:45:00,76.87,76.88,76.86,76.88,69518.0,67.5305,67.5392,67.5217,67.5392,69518.0
2021-08-30 14:50:00,76.88,76.9,76.87,76.9,35824.0,67.5392,67.5568,67.5305,67.5568,35824.0
2021-08-30 14:55:00,76.89,76.91,76.89,76.91,14132.0,67.548,67.5656,67.548,67.5656,14132.0
2021-08-30 15:00:00,76.91,76.92,76.9,76.91,45150.0,67.5656,67.5744,67.5568,67.5656,45150.0
2021-08-30 15:05:00,76.91,76.91,76.89,76.9,38346.0,67.5656,67.5656,67.548,67.5568,38346.0
2021-08-30 15:10:00,76.9,76.9,76.88,76.88,26465.0,67.5568,67.5568,67.5392,67.5392,26465.0
2021-08-30 15:15:00,76.88,76.88,76.87,76.88,57006.0,67.5392,67.5392,67.5305,67.5392,57006.0
2021-08-30 15:20:00,76.87,76.89,76.85,76.87,111725.0,67.5305,67.548,67.5129,67.5305,111725.0
2021-08-30 15:25:00,76.87,76.87,76.85,76.87,85707.0,67.5305,67.5305,67.5129,67.5305,85707.0
2021-08-30 15:30:00,76.86,76.88,76.85,76.87,264642.0,67.5217,67.5392,67.5129,67.5305,264642.0
2021-08-30 15:35:00,76.86,76.87,76.84,76.85,54840.0,67.5217,67.5305,67.5041,67.5129,54840.0
2021-08-30 15:40:00,76.85,76.86,76.82,76.83,233646.0,67.5129,67.5217,67.4865,67.4953,233646.0
2021-08-30 15:45:00,76.83,76.84,76.82,76.84,35596.0,67.4953,67.5041,67.4865,67.5041,35596.0
2021-08-30 15:50:00,76.84,76.84,76.81,76.82,84552.0,67.5041,67.5041,67.4777,67.4865,84552.0
2021-08-30 15:55:00,76.82,76.84,76.8,76.82,89384.0,67.4865,67.5041,67.469,67.4865,89384.0
2021-08-31 09:30:00,76.96,76.97,76.85,76.94,110916.0,67.6095,67.6183,67.5129,67.592,110916.0
2021-08-31 09:35:00,76.94,76.99,76.93,76.96,172926.0,67.592,67.6359,67.5832,67.6095,172926.0
2021-08-31 09:40:00,76.95,76.97,76.92,76.94,64528.0,67.6007,67.6183,67.5744,67.592,64528.0
2021-08-31 09:45:00,76.93,76.95,76.87,76.9,86360.0,67.5832,67.6007,67.5305,67.5568,86360.0
2021-08-31 09:50:00,76.9,76.9,76.79,76.8,274658.0,67.5568,67.5568,67.4602,67.469,274658.0
2021-08-31 09:55:00,76.79,76.82,76.76,76.78,107877.0,67.4602,67.4865,67.4338,67.4514,107877.0
2021-08-31 10:00:00,76.79,76.89,76.78,76.88,81237.0,67.4602,67.548,67.4514,67.5392,81237.0
2021-08-31 10:05:00,76.88,76.89,76.82,76.86,165092.0,67.5392,67.548,67.4865,67.5217,165092.0
2021-08-31 10:10:00,76.87,76.9,76.84,76.9,38117.0,67.5305,67.5568,67.5041,67.5568,38117.0
2021-08-31 10:15:00,76.9,76.9,76.86,76.88,56683.0,67.5568,67.5568,67.5217,67.5392,56683.0
2021-08-31 10:20:00,76.87,76.87,76.82,76.84,202684.0,67.5305,67.5305,67.4865,67.5041,202684.0
2021-08-31 10:25:00,76.83,76.83,76.79,76.82,62512.0,67.4953,67.4953,67.4602,67.4865,62512.0
2021-08-31 10:30:00,76.81,76.84,76.77,76.81,111708.0,67.4777,67.5041,67.4426,67.4777,111708.0
2021-08-31 10:35:00,76.81,76.82,76.78,76.82,210963.0,67.4777,67.4865,67.4514,67.4865,210963.0
2021-08-31 10:40:00,76.83,76.84,76.8,76.82,48600.0,67.4953,67.5041,67.469,67.4865,48600.0
2021-08-31 10:45:00,76.82,76.85,76.78,76.79,29500.0,67.4865,67.5129,67.4514,67.4602,29500.0
2021-08-31 10:50:00,76.79,76.79,76.74,76.74,37202.0,67.4602,67.4602,67.4163,67.4163,37202.0
2021-08-31 10:55:00,76.74,76.74,76.67,76.69,52219.0,67.4163,67.4163,67.3548,67.3723,52219.0
2021-08-31 11:00:00,76.7,76.75,76.66,76.67,23334.0,67.3811,67.425,67.346,67.3548,23334.0
2021-08-31 11:05:00,76.66,76.72,76.66,76.7,64587.0,67.346,67.3987,67.346,67.3811,64587.0
2021-08-31 11:10:00,76.7,76.7,76.65,76.66,18683.0,67.3811,67.3811,67.3372,67.346,18683.0
2021-08-31 11:15:00,76.66,76.74,76.66,76.73,49767.0,67.346,67.4163,67.346,67.4075,49767.0
2021-08-31 11:20:00,76.74,76.78,76.72,76.75,63226.0,67.4163,67.4514,67.3987,67.425,63226.0
2021-08-31 11:25:00,76.76,76.77,76.68,76.69,592613.0,67.4338,67.4426,67.3635,67.3723,592613.0
2021-08-31 11:30:00,76.68,76.79,76.68,76.77,220053.0,67.3635,67.4602,67.3635,67.4426,220053.0
2021-08-31 11:35:00,76.77,76.81,76.77,76.81,132552.0,67.4426,67.4777,67.4426,67.4777,132552.0
2021-08-31 11:40:00,76.8,76.85,76.79,76.85,83677.0,67.469,67.5129,67.4602,67.5129,83677.0
2021-08-31 11:45:00,76.86,76.87,76.84,76.87,171014.0,67.5217,67.5305,67.5041,67.5305,171014.0
2021-08-31 11:50:00,76.87,76.88,76.84,76.84,60485.0,67.5305,67.5392,67.5041,67.5041,60485.0
2021-08-31 11:55:00,76.84,76.85,76.83,76.84,18013.0,67.5041,67.5129,67.4953,67.5041,18013.0
2021-08-31 12:00:00,76.85,76.86,76.82,76.85,19893.0,67.5129,67.5217,67.4865,67.5129,19893.0
2021-08-31 12:05:00,76.86,76.87,76.85,76.85,39244.0,67.5217,67.5305,67.5129,67.5129,39244.0
2021-08-31 12:10:00,76.84,76.86,76.84,76.86,9492.0,67.5041,67.5217,67.5041,67.5217,9492.0
2021-08-31 12:15:00,76.85,76.86,76.83,76.84,13292.0,67.5129,67.5217,67.4953,67.5041,13292.0
2021-08-31 12:20:00,76.84,76.86,76.81,76.86,33784.0,67.5041,67.5217,67.4777,67.5217,33784.0
2021-08-31 12:25:00,76.85,76.88,76.85,76.88,17377.0,67.5129,67.5392,67.5129,67.5392,17377.0
2021-08-31 12:30:00,76.88,76.88,76.86,76.87,34961.0,67.5392,67.5392,67.5217,67.5305,34961.0
2021-08-31 12:35:00,76.87,76.88,76.86,76.87,28100.0,67.5305,67.5392,67.5217,67.5305,28100.0
2021-08-31 12:40:00,76.87,76.88,76.86,76.87,11735.0,67.5305,67.5392,67.5217,67.5305,11735.0
2021-08-31 12:45:00,76.86,76.87,76.86,76.86,12786.0,67.5217,67.5305,67.5217,67.5217,12786.0
2021-08-31 12:50:00,76.87,76.87,76.86,76.86,11836.0,67.5305,67.5305,67.5217,67.5217,11836.0
2021-08-31 12:55:00,76.86,76.88,76.86,76.87,34663.0,67.5217,67.5392,67.5217,67.5305,34663.0
2021-08-31 13:00:00,76.87,76.87,76.85,76.86,51693.0,67.5305,67.5305,67.5129,67.5217,51693.0
2021-08-31 13:05:00,76.86,76.86,76.84,76.85,66483.0,67.5217,67.5217,67.5041,67.5129,66483.0
2021-08-31 13:10:00,76.85,76.87,76.84,76.86,39561.0,67.5129,67.5305,67.5041,67.5217,39561.0
2021-08-31 13:15:00,76.85,76.86,76.83,76.83,49508.0,67.5129,67.5217,67.4953,67.4953,49508.0
2021-08-31 13:20:00,76.83,76.83,76.78,76.79,187336.0,67.4953,67.4953,67.4514,67.4602,187336.0
2021-08-31 13:25:00,76.78,76.82,76.78,76.81,32293.0,67.4514,67.4865,67.4514,67.4777,32293.0
2021-08-31 13:30:00,76.81,76.82,76.79,76.81,14362.0,67.4777,67.4865,67.4602,67.4777,14362.0
2021-08-31 13:35:00,76.8,76.81,76.8,76.81,106957.0,67.469,67.4777,67.469,67.4777,106957.0
2021-08-31 13:40:00,76.82,76.82,76.8,76.8,69653.0,67.4865,67.4865,67.469,67.469,69653.0
2021-08-31 13:45:00,76.81,76.82,76.8,76.81,35331.0,67.4777,67.4865,67.469,67.4777,35331.0
2021-08-31 13:50:00,76.81,76.84,76.81,76.82,31797.0,67.4777,67.5041,67.4777,67.4865,31797.0
2021-08-31 13:55:00,76.82,76.84,76.8,76.83,15859.0,67.4865,67.5041,67.469,67.4953,15859.0
2021-08-31 14:00:00,76.83,76.84,76.81,76.81,63730.0,67.4953,67.5041,67.4777,67.4777,63730.0
2021-08-31 14:05:00,76.81,76.82,76.79,76.81,28808.0,67.4777,67.4865,67.4602,67.4777,28808.0
2021-08-31 14:10:00,76.81,76.81,76.79,76.8,24209.0,67.4777,67.4777,67.4602,67.469,24209.0
2021-08-31 14:15:00,76.81,76.83,76.8,76.83,110973.0,67.4777,67.4953,67.469,67.4953,110973.0
2021-08-31 14:20:00,76.82,76.84,76.82,76.84,41186.0,67.4865,67.5041,67.4865,67.5041,41186.0
2021-08-31 14:25:00,76.85,76.85,76.82,76.83,27746.0,67.5129,67.5129,67.4865,67.4953,27746.0
2021-08-31 14:30:00,76.84,76.87,76.83,76.86,58517.0,67.5041,67.5305,67.4953,67.5217,58517.0
2021-08-31 14:35:00,76.86,76.86,76.83,76.84,26193.0,67.5217,67.5217,67.4953,67.5041,26193.0
2021-08-31 14:40:00,76.84,76.85,76.81,76.81,31947.0,67.5041,67.5129,67.4777,67.4777,31947.0
2021-08-31 14:45:00,76.81,76.81,76.78,76.8,23727.0,67.4777,67.4777,67.4514,67.469,23727.0
2021-08-31 14:50:00,76.8,76.81,76.8,76.81,29775.0,67.469,67.4777,67.469,67.4777,29775.0
2021-08-31 14:55:00,76.81,76.86,76.8,76.85,24264.0,67.4777,67.5217,67.469,67.5129,24264.0
2021-08-31 15:00:00,76.85,76.86,76.81,76.82,70392.0,67.5129,67.5217,67.4777,67.4865,70392.0
2021-08-31 15:05:00,76.81,76.82,76.78,76.79,12825.0,67.4777,67.4865,67.4514,67.4602,12825.0
2021-08-31 15:10:00,76.79,76.79,76.77,76.78,32582.0,67.4602,67.4602,67.4426,67.4514,32582.0
2021-08-31 15:15:00,76.78,76.79,76.76,76.77,36052.0,67.4514,67.4602,67.4338,67.4426,36052.0
2021-08-31 15:20:00,76.77,76.77,76.72,76.76,98519.0,67.4426,67.4426,67.3987,67.4338,98519.0
2021-08-31 15:25:00,76.75,76.76,76.71,76.71,68002.0,67.425,67.4338,67.3899,67.3899,68002.0
2021-08-31 15:30:00,76.72,76.77,76.7,76.77,69561.0,67.3987,67.4426,67.3811,67.4426,69561.0
2021-08-31 15:35:00,76.77,76.79,76.75,76.77,29198.0,67.4426,67.4602,67.425,67.4426,29198.0
2021-08-31 15:40:00,76.77,76.8,76.76,76.79,85419.0,67.4426,67.469,67.4338,67.4602,85419.0
2021-08-31 15:45:00,76.79,76.81,76.78,76.79,155413.0,67.4602,67.4777,67.4514,67.4602,155413.0
2021-08-31 15:50:00,76.78,76.79,76.73,76.75,105106.0,67.4514,67.4602,67.4075,67.425,105106.0
2021-08-31 15:55:00,76.74,76.82,76.74,76.74,523598.0,67.4163,67.4865,67.4163,67.4163,523598.0
2021-09-01 09:30:00,77.4,77.47,77.32,77.43,141753.0,67.9961,68.0576,67.9258,68.0224,141753.0
2021-09-01 09:35:00,77.42,77.45,77.39,77.45,64174.0,68.0136,68.04,67.9873,68.04,64174.0
2021-09-01 09:40:00,77.44,77.44,77.35,77.41,47632.0,68.0312,68.0312,67.9521,68.0048,47632.0
2021-09-01 09:45:00,77.39,77.48,77.38,77.47,59782.0,67.9873,68.0663,67.9785,68.0576,59782.0
2021-09-01 09:50:00,77.46,77.47,77.4,77.44,65325.0,68.0488,68.0576,67.9961,68.0312,65325.0
2021-09-01 09:55:00,77.44,77.44,77.37,77.43,75220.0,68.0312,68.0312,67.9697,68.0224,75220.0
2021-09-01 10:00:00,77.43,77.51,77.38,77.49,194157.0,68.0224,68.0927,67.9785,68.0751,194157.0
2021-09-01 10:05:00,77.49,77.49,77.42,77.44,29765.0,68.0751,68.0751,68.0136,68.0312,29765.0
2021-09-01 10:10:00,77.44,77.45,77.39,77.41,42008.0,68.0312,68.04,67.9873,68.0048,42008.0
2021-09-01 10:15:00,77.42,77.44,77.38,77.4,43794.0,68.0136,68.0312,67.9785,67.9961,43794.0
2021-09-01 10:20:00,77.4,77.49,77.39,77.46,47428.0,67.9961,68.0751,67.9873,68.0488,47428.0
2021-09-01 10:25:00,77.46,77.48,77.46,77.48,174028.0,68.0488,68.0663,68.0488,68.0663,174028.0
2021-09-01 10:30:00,77.49,77.54,77.49,77.53,56165.0,68.0751,68.1191,68.0751,68.1103,56165.0
2021-09-01 10:35:00,77.51,77.52,77.48,77.5,33400.0,68.0927,68.1015,68.0663,68.0839,33400.0
2021-09-01 10:40:00,77.51,77.51,77.47,77.49,34022.0,68.0927,68.0927,68.0576,68.0751,34022.0
2021-09-01 10:45:00,77.49,77.52,77.47,77.49,64040.0,68.0751,68.1015,68.0576,68.0751,64040.0
2021-09-01 10:50:00,77.49,77.49,77.47,77.49,39335.0,68.0751,68.0751,68.0576,68.0751,39335.0
2021-09-01 10:55:00,77.5,77.54,77.49,77.53,11665.0,68.0839,68.1191,68.0751,68.1103,11665.0
2021-09-01 11:00:00,77.53,77.55,77.48,77.48,118491.0,68.1103,68.1278,68.0663,68.0663,118491.0
2021-09-01 11:05:00,77.49,77.52,77.47,77.52,68333.0,68.0751,68.1015,68.0576,68.1015,68333.0
2021-09-01 11:10:00,77.51,77.52,77.49,77.52,25640.0,68.0927,68.1015,68.0751,68.1015,25640.0
2021-09-01 11:15:00,77.52,77.56,77.52,77.54,58313.0,68.1015,68.1366,68.1015,68.1191,58313.0
2021-09-01 11:20:00,77.54,77.54,77.48,77.5,38322.0,68.1191,68.1191,68.0663,68.0839,38322.0
2021-09-01 11:25:00,77.49,77.51,77.46,77.49,27265.0,68.0751,68.0927,68.0488,68.0751,27265.0
2021-09-01 11:30:00,77.49,77.51,77.47,77.5,43570.0,68.0751,68.0927,68.0576,68.0839,43570.0
2021-09-01 11:35:00,77.51,77.52,77.5,77.5,32284.0,68.0927,68.1015,68.0839,68.0839,32284.0
2021-09-01 11:40:00,77.5,77.51,77.49,77.5,15899.0,68.0839,68.0927,68.0751,68.0839,15899.0
2021-09-01 11:45:00,77.5,77.51,77.47,77.5,53863.0,68.0839,68.0927,68.0576,68.0839,53863.0
2021-09-01 11:50:00,77.5,77.52,77.5,77.51,10762.0,68.0839,68.1015,68.0839,68.0927,10762.0
2021-09-01 11:55:00,77.52,77.53,77.51,77.52,66051.0,68.1015,68.1103,68.0927,68.1015,66051.0
2021-09-01 12:00:00,77.52,77.55,77.51,77.55,45405.0,68.1015,68.1278,68.0927,68.1278,45405.0
2021-09-01 12:05:00,77.55,77.58,77.54,77.57,79648.0,68.1278,68.1542,68.1191,68.1454,79648.0
2021-09-01 12:10:00,77.57,77.59,77.57,77.57,33815.0,68.1454,68.163,68.1454,68.1454,33815.0
2021-09-01 12:15:00,77.58,77.59,77.56,77.59,29831.0,68.1542,68.163,68.1366,68.163,29831.0
2021-09-01 12:20:00,77.58,77.61,77.58,77.61,29248.0,68.1542,68.1806,68.1542,68.1806,29248.0
2021-09-01 12:25:00,77.62,77.63,77.6,77.63,71027.0,68.1893,68.1981,68.1718,68.1981,71027.0
2021-09-01 12:30:00,77.64,77.65,77.62,77.65,26146.0,68.2069,68.2157,68.1893,68.2157,26146.0
2021-09-01 12:35:00,77.65,77.67,77.65,77.66,46784.0,68.2157,68.2333,68.2157,68.2245,46784.0
2021-09-01 12:40:00,77.67,77.68,77.64,77.65,26764.0,68.2333,68.242,68.2069,68.2157,26764.0
2021-09-01 12:45:00,77.64,77.66,77.64,77.65,24021.0,68.2069,68.2245,68.2069,68.2157,24021.0
2021-09-01 12:50:00,77.65,77.66,77.63,77.63,53118.0,68.2157,68.2245,68.1981,68.1981,53118.0
2021-09-01 12:55:00,77.63,77.65,77.63,77.64,47164.0,68.1981,68.2157,68.1981,68.2069,47164.0
2021-09-01 13:00:00,77.64,77.64,77.61,77.64,181195.0,68.2069,68.2069,68.1806,68.2069,181195.0
2021-09-01 13:05:00,77.63,77.64,77.6,77.62,80680.0,68.1981,68.2069,68.1718,68.1893,80680.0
2021-09-01 13:10:00,77.62,77.62,77.57,77.59,485615.0,68.1893,68.1893,68.1454,68.163,485615.0
2021-09-01 13:15:00,77.59,77.6,77.59,77.59,40576.0,68.163,68.1718,68.163,68.163,40576.0
2021-09-01 13:20:00,77.6,77.63,77.6,77.63,33540.0,68.1718,68.1981,68.1718,68.1981,33540.0
2021-09-01 13:25:00,77.63,77.64,77.61,77.63,48057.0,68.1981,68.2069,68.1806,68.1981,48057.0
2021-09-01 13:30:00,77.64,77.66,77.63,77.63,31513.0,68.2069,68.2245,68.1981,68.1981,31513.0
2021-09-01 13:35:00,77.63,77.64,77.61,77.63,35085.0,68.1981,68.2069,68.1806,68.1981,35085.0
2021-09-01 13:40:00,77.63,77.64,77.6,77.63,21645.0,68.1981,68.2069,68.1718,68.1981,21645.0
2021-09-01 13:45:00,77.63,77.63,77.61,77.63,58075.0,68.1981,68.1981,68.1806,68.1981,58075.0
2021-09-01 13:50:00,77.63,77.63,77.62,77.63,23882.0,68.1981,68.1981,68.1893,68.1981,23882.0
2021-09-01 13:55:00,77.63,77.64,77.62,77.63,74074.0,68.1981,68.2069,68.1893,68.1981,74074.0
2021-09-01 14:00:00,77.63,77.64,77.63,77.63,17031.0,68.1981,68.2069,68.1981,68.1981,17031.0
2021-09-01 14:05:00,77.63,77.64,77.62,77.63,99930.0,68.1981,68.2069,68.1893,68.1981,99930.0
2021-09-01 14:10:00,77.63,77.64,77.62,77.63,21608.0,68.1981,68.2069,68.1893,68.1981,21608.0
2021-09-01 14:15:00,77.63,77.63,77.62,77.63,15937.0,68.1981,68.1981,68.1893,68.1981,15937.0
2021-09-01 14:20:00,77.62,77.63,77.6,77.61,122944.0,68.1893,68.1981,68.1718,68.1806,122944.0
2021-09-01 14:25:00,77.6,77.62,77.59,77.59,73075.0,68.1718,68.1893,68.163,68.163,73075.0
2021-09-01 14:30:00,77.59,77.6,77.53,77.54,129246.0,68.163,68.1718,68.1103,68.1191,129246.0
2021-09-01 14:35:00,77.53,77.54,77.5,77.52,59141.0,68.1103,68.1191,68.0839,68.1015,59141.0
2021-09-01 14:40:00,77.52,77.54,77.51,77.53,29716.0,68.1015,68.1191,68.0927,68.1103,29716.0
2021-09-01 14:45:00,77.53,77.54,77.52,77.52,48069.0,68.1103,68.1191,68.1015,68.1015,48069.0
2021-09-01 14:50:00,77.52,77.55,77.52,77.54,48518.0,68.1015,68.1278,68.1015,68.1191,48518.0
2021-09-01 14:55:00,77.55,77.56,77.54,77.55,35798.0,68.1278,68.1366,68.1191,68.1278,35798.0
2021-09-01 15:00:00,77.54,77.54,77.51,77.51,100303.0,68.1191,68.1191,68.0927,68.0927,100303.0
2021-09-01 15:05:00,77.52,77.53,77.46,77.46,69739.0,68.1015,68.1103,68.0488,68.0488,69739.0
2021-09-01 15:10:00,77.47,77.5,77.45,77.5,42526.0,68.0576,68.0839,68.04,68.0839,42526.0
2021-09-01 15:15:00,77.5,77.51,77.48,77.5,116398.0,68.0839,68.0927,68.0663,68.0839,116398.0
2021-09-01 15:20:00,77.5,77.53,77.5,77.51,72210.0,68.0839,68.1103,68.0839,68.0927,72210.0
2021-09-01 15:25:00,77.52,77.52,77.47,77.48,126139.0,68.1015,68.1015,68.0576,68.0663,126139.0
2021-09-01 15:30:00,77.47,77.49,77.45,77.48,32109.0,68.0576,68.0751,68.04,68.0663,32109.0
2021-09-01 15:35:00,77.48,77.49,77.45,77.46,47288.0,68.0663,68.0751,68.04,68.0488,47288.0
2021-09-01 15:40:00,77.47,77.48,77.44,77.45,130297.0,68.0576,68.0663,68.0312,68.04,130297.0
2021-09-01 15:45:00,77.46,77.5,77.45,77.48,65209.0,68.0488,68.0839,68.04,68.0663,65209.0
2021-09-01 15:50:00,77.48,77.49,77.46,77.47,63198.0,68.0663,68.0751,68.0488,68.0576,63198.0
2021-09-01 15:55:00,77.47,77.47,77.43,77.44,142972.0,68.0576,68.0576,68.0224,68.0312,142972.0
2021-09-02 09:30:00,77.82,77.82,77.75,77.82,93590.0,68.365,68.365,68.3035,68.365,93590.0
2021-09-02 09:35:00,77.8,77.81,77.76,77.77,37880.0,68.3475,68.3563,68.3123,68.3211,37880.0
2021-09-02 09:40:00,77.77,77.8,77.77,77.78,71581.0,68.3211,68.3475,68.3211,68.3299,71581.0
2021-09-02 09:45:00,77.79,77.86,77.79,77.84,70302.0,68.3387,68.4002,68.3387,68.3826,70302.0
2021-09-02 09:50:00,77.85,77.85,77.8,77.82,43789.0,68.3914,68.3914,68.3475,68.365,43789.0
2021-09-02 09:55:00,77.83,77.84,77.8,77.82,60968.0,68.3738,68.3826,68.3475,68.365,60968.0
2021-09-02 10:00:00,77.82,77.84,77.75,77.76,51251.0,68.365,68.3826,68.3035,68.3123,51251.0
2021-09-02 10:05:00,77.76,77.79,77.76,77.76,26055.0,68.3123,68.3387,68.3123,68.3123,26055.0
2021-09-02 10:10:00,77.75,77.79,77.73,77.78,256341.0,68.3035,68.3387,68.286,68.3299,256341.0
2021-09-02 10:15:00,77.78,77.81,77.77,77.78,133352.0,68.3299,68.3563,68.3211,68.3299,133352.0
2021-09-02 10:20:00,77.78,77.83,77.77,77.81,18101.0,68.3299,68.3738,68.3211,68.3563,18101.0
2021-09-02 10:25:00,77.82,77.85,77.81,77.84,163159.0,68.365,68.3914,68.3563,68.3826,163159.0
2021-09-02 10:30:00,77.86,77.88,77.85,77.86,44779.0,68.4002,68.4177,68.3914,68.4002,44779.0
2021-09-02 10:35:00,77.87,77.89,77.85,77.88,162214.0,68.409,68.4265,68.3914,68.4177,162214.0
2021-09-02 10:40:00,77.87,77.92,77.87,77.92,34360.0,68.409,68.4529,68.409,68.4529,34360.0
2021-09-02 10:45:00,77.93,77.93,77.9,77.9,21854.0,68.4617,68.4617,68.4353,68.4353,21854.0
2021-09-02 10:50:00,77.9,77.93,77.9,77.93,52883.0,68.4353,68.4617,68.4353,68.4617,52883.0
2021-09-02 10:55:00,77.93,77.96,77.92,77.95,38837.0,68.4617,68.488,68.4529,68.4792,38837.0
2021-09-02 11:00:00,77.95,77.97,77.95,77.95,25043.0,68.4792,68.4968,68.4792,68.4792,25043.0
2021-09-02 11:05:00,77.95,77.96,77.94,77.94,38037.0,68.4792,68.488,68.4705,68.4705,38037.0
2021-09-02 11:10:00,77.94,77.98,77.93,77.97,48148.0,68.4705,68.5056,68.4617,68.4968,48148.0
2021-09-02 11:15:00,77.97,77.97,77.94,77.95,125440.0,68.4968,68.4968,68.4705,68.4792,125440.0
2021-09-02 11:20:00,77.95,77.96,77.91,77.92,61121.0,68.4792,68.488,68.4441,68.4529,61121.0
2021-09-02 11:25:00,77.93,77.99,77.92,77.99,72052.0,68.4617,68.5144,68.4529,68.5144,72052.0
2021-09-02 11:30:00,77.98,78.0,77.94,77.94,118310.0,68.5056,68.5232,68.4705,68.4705,118310.0
2021-09-02 11:35:00,77.94,77.97,77.93,77.95,252640.0,68.4705,68.4968,68.4617,68.4792,252640.0
2021-09-02 11:40:00,77.95,77.97,77.95,77.95,22235.0,68.4792,68.4968,68.4792,68.4792,22235.0
2021-09-02 11:45:00,77.95,77.96,77.94,77.95,32938.0,68.4792,68.488,68.4705,68.4792,32938.0
2021-09-02 11:50:00,77.94,77.95,77.91,77.92,52711.0,68.4705,68.4792,68.4441,68.4529,52711.0
2021-09-02 11:55:00,77.92,77.93,77.91,77.91,52002.0,68.4529,68.4617,68.4441,68.4441,52002.0
2021-09-02 12:00:00,77.91,77.92,77.9,77.91,34771.0,68.4441,68.4529,68.4353,68.4441,34771.0
2021-09-02 12:05:00,77.9,77.9,77.88,77.89,53153.0,68.4353,68.4353,68.4177,68.4265,53153.0
2021-09-02 12:10:00,77.89,77.9,77.88,77.89,19966.0,68.4265,68.4353,68.4177,68.4265,19966.0
2021-09-02 12:15:00,77.88,77.9,77.87,77.87,67271.0,68.4177,68.4353,68.409,68.409,67271.0
2021-09-02 12:20:00,77.87,77.88,77.86,77.86,13497.0,68.409,68.4177,68.4002,68.4002,13497.0
2021-09-02 12:25:00,77.87,77.88,77.86,77.87,11112.0,68.409,68.4177,68.4002,68.409,11112.0
2021-09-02 12:30:00,77.87,77.88,77.86,77.87,22123.0,68.409,68.4177,68.4002,68.409,22123.0
2021-09-02 12:35:00,77.87,77.87,77.84,77.84,25389.0,68.409,68.409,68.3826,68.3826,25389.0
2021-09-02 12:40:00,77.84,77.87,77.83,77.87,28986.0,68.3826,68.409,68.3738,68.409,28986.0
2021-09-02 12:45:00,77.87,77.87,77.84,77.84,29073.0,68.409,68.409,68.3826,68.3826,29073.0
2021-09-02 12:50:00,77.85,77.89,77.84,77.89,23333.0,68.3914,68.4265,68.3826,68.4265,23333.0
2021-09-02 12:55:00,77.89,77.9,77.87,77.87,35754.0,68.4265,68.4353,68.409,68.409,35754.0
2021-09-02 13:00:00,77.87,77.89,77.86,77.88,57562.0,68.409,68.4265,68.4002,68.4177,57562.0
2021-09-02 13:05:00,77.88,77.89,77.86,77.87,87116.0,68.4177,68.4265,68.4002,68.409,87116.0
2021-09-02 13:10:00,77.87,77.88,77.86,77.87,23402.0,68.409,68.4177,68.4002,68.409,23402.0
2021-09-02 13:15:00,77.86,77.87,77.84,77.84,50872.0,68.4002,68.409,68.3826,68.3826,50872.0
2021-09-02 13:20:00,77.84,77.86,77.82,77.83,73410.0,68.3826,68.4002,68.365,68.3738,73410.0
2021-09-02 13:25:00,77.82,77.83,77.81,77.83,47341.0,68.365,68.3738,68.3563,68.3738,47341.0
2021-09-02 13:30:00,77.82,77.84,77.81,77.82,23728.0,68.365,68.3826,68.3563,68.365,23728.0
2021-09-02 13:35:00,77.83,77.83,77.81,77.82,131744.0,68.3738,68.3738,68.3563,68.365,131744.0
2021-09-02 13:40:00,77.82,77.84,77.81,77.81,77094.0,68.365,68.3826,68.3563,68.3563,77094.0
2021-09-02 13:45:00,77.82,77.82,77.78,77.78,29819.0,68.365,68.365,68.3299,68.3299,29819.0
2021-09-02 13:50:00,77.78,77.79,77.76,77.78,149790.0,68.3299,68.3387,68.3123,68.3299,149790.0
2021-09-02 13:55:00,77.79,77.81,77.77,77.79,95808.0,68.3387,68.3563,68.3211,68.3387,95808.0
2021-09-02 14:00:00,77.8,77.8,77.78,77.78,29525.0,68.3475,68.3475,68.3299,68.3299,29525.0
2021-09-02 14:05:00,77.78,77.79,77.75,77.77,98624.0,68.3299,68.3387,68.3035,68.3211,98624.0
2021-09-02 14:10:00,77.77,77.8,77.75,77.79,94726.0,68.3211,68.3475,68.3035,68.3387,94726.0
2021-09-02 14:15:00,77.79,77.8,77.77,77.79,63013.0,68.3387,68.3475,68.3211,68.3387,63013.0
2021-09-02 14:20:00,77.79,77.8,77.77,77.78,81023.0,68.3387,68.3475,68.3211,68.3299,81023.0
2021-09-02 14:25:00,77.78,77.79,77.75,77.76,138999.0,68.3299,68.3387,68.3035,68.3123,138999.0
2021-09-02 14:30:00,77.75,77.77,77.75,77.76,251667.0,68.3035,68.3211,68.3035,68.3123,251667.0
2021-09-02 14:35:00,77.76,77.76,77.73,77.75,135410.0,68.3123,68.3123,68.286,68.3035,135410.0
2021-09-02 14:40:00,77.75,77.77,77.74,77.75,114456.0,68.3035,68.3211,68.2948,68.3035,114456.0
2021-09-02 14:45:00,77.77,77.78,77.76,77.77,19927.0,68.3211,68.3299,68.3123,68.3211,19927.0
2021-09-02 14:50:00,77.78,77.79,77.77,77.79,69021.0,68.3299,68.3387,68.3211,68.3387,69021.0
2021-09-02 14:55:00,77.79,77.83,77.78,77.82,38007.0,68.3387,68.3738,68.3299,68.365,38007.0
2021-09-02 15:00:00,77.83,77.84,77.82,77.83,76529.0,68.3738,68.3826,68.365,68.3738,76529.0
2021-09-02 15:05:00,77.82,77.84,77.79,77.8,128509.0,68.365,68.3826,68.3387,68.3475,128509.0
2021-09-02 15:10:00,77.8,77.82,77.78,77.82,137543.0,68.3475,68.365,68.3299,68.365,137543.0
2021-09-02 15:15:00,77.81,77.84,77.81,77.81,128410.0,68.3563,68.3826,68.3563,68.3563,128410.0
2021-09-02 15:20:00,77.81,77.82,77.79,77.8,276541.0,68.3563,68.365,68.3387,68.3475,276541.0
2021-09-02 15:25:00,77.8,77.82,77.78,77.79,164820.0,68.3475,68.365,68.3299,68.3387,164820.0
2021-09-02 15:30:00,77.79,77.8,77.78,77.79,195469.0,68.3387,68.3475,68.3299,68.3387,195469.0
2021-09-02 15:35:00,77.79,77.79,77.76,77.79,93649.0,68.3387,68.3387,68.3123,68.3387,93649.0
2021-09-02 15:40:00,77.79,77.82,77.78,77.8,185135.0,68.3387,68.365,68.3299,68.3475,185135.0
2021-09-02 15:45:00,77.8,77.81,77.76,77.76,213152.0,68.3475,68.3563,68.3123,68.3123,213152.0
2021-09-02 15:50:00,77.77,77.81,77.76,77.8,222325.0,68.3211,68.3563,68.3123,68.3475,222325.0
2021-09-02 15:55:00,77.8,77.85,77.78,77.84,639629.0,68.3475,68.3914,68.3299,68.3826,639629.0
2021-09-03 09:30:00,77.94,78.05,77.93,77.98,152926.0,68.4705,68.5671,68.4617,68.5056,152926.0
2021-09-03 09:35:00,77.96,77.97,77.86,77.87,85749.0,68.488,68.4968,68.4002,68.409,85749.0
2021-09-03 09:40:00,77.87,77.91,77.84,77.88,28480.0,68.409,68.4441,68.3826,68.4177,28480.0
2021-09-03 09:45:00,77.87,77.94,77.85,77.94,20971.0,68.409,68.4705,68.3914,68.4705,20971.0
2021-09-03 09:50:00,77.93,77.93,77.83,77.89,21631.0,68.4617,68.4617,68.3738,68.4265,21631.0
2021-09-03 09:55:00,77.87,77.96,77.84,77.95,67125.0,68.409,68.488,68.3826,68.4792,67125.0
2021-09-03 10:00:00,77.96,78.0,77.88,77.99,32154.0,68.488,68.5232,68.4177,68.5144,32154.0
2021-09-03 10:05:00,77.99,77.99,77.91,77.96,92618.0,68.5144,68.5144,68.4441,68.488,92618.0
2021-09-03 10:10:00,77.96,78.09,77.95,78.09,28185.0,68.488,68.6022,68.4792,68.6022,28185.0
2021-09-03 10:15:00,78.09,78.14,78.08,78.09,71575.0,68.6022,68.6462,68.5934,68.6022,71575.0
2021-09-03 10:20:00,78.1,78.14,78.09,78.12,36312.0,68.611,68.6462,68.6022,68.6286,36312.0
2021-09-03 10:25:00,78.13,78.15,78.11,78.13,49478.0,68.6374,68.6549,68.6198,68.6374,49478.0
2021-09-03 10:30:00,78.13,78.19,78.08,78.18,41710.0,68.6374,68.6901,68.5934,68.6813,41710.0
2021-09-03 10:35:00,78.17,78.17,78.07,78.07,73720.0,68.6725,68.6725,68.5847,68.5847,73720.0
2021-09-03 10:40:00,78.08,78.11,78.05,78.11,52898.0,68.5934,68.6198,68.5671,68.6198,52898.0
2021-09-03 10:45:00,78.1,78.11,78.06,78.07,55399.0,68.611,68.6198,68.5759,68.5847,55399.0
2021-09-03 10:50:00,78.07,78.08,78.03,78.03,45480.0,68.5847,68.5934,68.5495,68.5495,45480.0
2021-09-03 10:55:00,78.03,78.14,78.03,78.13,48519.0,68.5495,68.6462,68.5495,68.6374,48519.0
2021-09-03 11:00:00,78.14,78.17,78.13,78.17,39047.0,68.6462,68.6725,68.6374,68.6725,39047.0
2021-09-03 11:05:00,78.17,78.21,78.14,78.2,27575.0,68.6725,68.7077,68.6462,68.6989,27575.0
2021-09-03 11:10:00,78.2,78.24,78.19,78.2,61086.0,68.6989,68.734,68.6901,68.6989,61086.0
2021-09-03 11:15:00,78.19,78.2,78.09,78.11,34172.0,68.6901,68.6989,68.6022,68.6198,34172.0
2021-09-03 11:20:00,78.09,78.15,78.08,78.15,20788.0,68.6022,68.6549,68.5934,68.6549,20788.0
2021-09-03 11:25:00,78.16,78.17,78.11,78.14,175473.0,68.6637,68.6725,68.6198,68.6462,175473.0
2021-09-03 11:30:00,78.15,78.17,78.1,78.13,37949.0,68.6549,68.6725,68.611,68.6374,37949.0
2021-09-03 11:35:00,78.12,78.13,78.08,78.09,36296.0,68.6286,68.6374,68.5934,68.6022,36296.0
2021-09-03 11:40:00,78.09,78.11,78.08,78.11,28759.0,68.6022,68.6198,68.5934,68.6198,28759.0
2021-09-03 11:45:00,78.11,78.13,78.1,78.13,48254.0,68.6198,68.6374,68.611,68.6374,48254.0
2021-09-03 11:50:00,78.13,78.13,78.07,78.1,58410.0,68.6374,68.6374,68.5847,68.611,58410.0
2021-09-03 11:55:00,78.09,78.11,78.07,78.08,41106.0,68.6022,68.6198,68.5847,68.5934,41106.0
2021-09-03 12:00:00,78.08,78.1,78.06,78.09,40342.0,68.5934,68.611,68.5759,68.6022,40342.0
2021-09-03 12:05:00,78.09,78.14,78.08,78.14,124252.0,68.6022,68.6462,68.5934,68.6462,124252.0
2021-09-03 12:10:00,78.13,78.15,78.12,78.13,25459.0,68.6374,68.6549,68.6286,68.6374,25459.0
2021-09-03 12:15:00,78.12,78.13,78.11,78.13,25054.0,68.6286,68.6374,68.6198,68.6374,25054.0
2021-09-03 12:20:00,78.12,78.15,78.1,78.14,27582.0,68.6286,68.6549,68.611,68.6462,27582.0
2021-09-03 12:25:00,78.14,78.15,78.12,78.15,29742.0,68.6462,68.6549,68.6286,68.6549,29742.0
2021-09-03 12:30:00,78.16,78.17,78.12,78.14,16097.0,68.6637,68.6725,68.6286,68.6462,16097.0
2021-09-03 12:35:00,78.13,78.14,78.11,78.14,20245.0,68.6374,68.6462,68.6198,68.6462,20245.0
2021-09-03 12:40:00,78.13,78.15,78.13,78.15,71708.0,68.6374,68.6549,68.6374,68.6549,71708.0
2021-09-03 12:45:00,78.15,78.16,78.14,78.14,6230.0,68.6549,68.6637,68.6462,68.6462,6230.0
2021-09-03 12:50:00,78.15,78.16,78.14,78.16,5359.0,68.6549,68.6637,68.6462,68.6637,5359.0
2021-09-03 12:55:00,78.16,78.18,78.16,78.17,65534.0,68.6637,68.6813,68.6637,68.6725,65534.0
2021-09-03 13:00:00,78.17,78.2,78.17,78.19,37485.0,68.6725,68.6989,68.6725,68.6901,37485.0
2021-09-03 13:05:00,78.19,78.21,78.18,78.21,23566.0,68.6901,68.7077,68.6813,68.7077,23566.0
2021-09-03 13:10:00,78.21,78.23,78.21,78.23,79330.0,68.7077,68.7252,68.7077,68.7252,79330.0
2021-09-03 13:15:00,78.23,78.24,78.22,78.23,55606.0,68.7252,68.734,68.7164,68.7252,55606.0
2021-09-03 13:20:00,78.23,78.24,78.22,78.24,26444.0,68.7252,68.734,68.7164,68.734,26444.0
2021-09-03 13:25:00,78.24,78.25,78.23,78.24,49242.0,68.734,68.7428,68.7252,68.734,49242.0
2021-09-03 13:30:00,78.24,78.24,78.22,78.23,36927.0,68.734,68.734,68.7164,68.7252,36927.0
2021-09-03 13:35:00,78.22,78.23,78.2,78.23,64963.0,68.7164,68.7252,68.6989,68.7252,64963.0
2021-09-03 13:40:00,78.23,78.26,78.23,78.26,88763.0,68.7252,68.7516,68.7252,68.7516,88763.0
2021-09-03 13:45:00,78.26,78.27,78.24,78.26,50447.0,68.7516,68.7604,68.734,68.7516,50447.0
2021-09-03 13:50:00,78.25,78.26,78.25,78.26,70982.0,68.7428,68.7516,68.7428,68.7516,70982.0
2021-09-03 13:55:00,78.25,78.27,78.24,78.26,24417.0,68.7428,68.7604,68.734,68.7516,24417.0
2021-09-03 14:00:00,78.26,78.27,78.24,78.26,10386.0,68.7516,68.7604,68.734,68.7516,10386.0
2021-09-03 14:05:00,78.26,78.28,78.25,78.28,23749.0,68.7516,68.7691,68.7428,68.7691,23749.0
2021-09-03 14:10:00,78.28,78.3,78.28,78.29,24215.0,68.7691,68.7867,68.7691,68.7779,24215.0
2021-09-03 14:15:00,78.29,78.3,78.28,78.3,15484.0,68.7779,68.7867,68.7691,68.7867,15484.0
2021-09-03 14:20:00,78.29,78.3,78.27,78.28,30601.0,68.7779,68.7867,68.7604,68.7691,30601.0
2021-09-03 14:25:00,78.28,78.29,78.26,78.28,15573.0,68.7691,68.7779,68.7516,68.7691,15573.0
2021-09-03 14:30:00,78.27,78.28,78.26,78.26,8161.0,68.7604,68.7691,68.7516,68.7516,8161.0
2021-09-03 14:35:00,78.27,78.27,78.25,78.26,26824.0,68.7604,68.7604,68.7428,68.7516,26824.0
2021-09-03 14:40:00,78.27,78.27,78.24,78.25,27039.0,68.7604,68.7604,68.734,68.7428,27039.0
2021-09-03 14:45:00,78.25,78.26,78.24,78.26,25964.0,68.7428,68.7516,68.734,68.7516,25964.0
2021-09-03 14:50:00,78.26,78.28,78.25,78.28,26237.0,68.7516,68.7691,68.7428,68.7691,26237.0
2021-09-03 14:55:00,78.28,78.28,78.25,78.26,36147.0,68.7691,68.7691,68.7428,68.7516,36147.0
2021-09-03 15:00:00,78.26,78.28,78.25,78.28,31863.0,68.7516,68.7691,68.7428,68.7691,31863.0
2021-09-03 15:05:00,78.28,78.29,78.26,78.26,13300.0,68.7691,68.7779,68.7516,68.7516,13300.0
2021-09-03 15:10:00,78.26,78.29,78.25,78.28,51360.0,68.7516,68.7779,68.7428,68.7691,51360.0
2021-09-03 15:15:00,78.28,78.28,78.24,78.26,66337.0,68.7691,68.7691,68.734,68.7516,66337.0
2021-09-03 15:20:00,78.25,78.26,78.23,78.26,92420.0,68.7428,68.7516,68.7252,68.7516,92420.0
2021-09-03 15:25:00,78.25,78.26,78.22,78.23,97945.0,68.7428,68.7516,68.7164,68.7252,97945.0
2021-09-03 15:30:00,78.23,78.27,78.22,78.26,102289.0,68.7252,68.7604,68.7164,68.7516,102289.0
2021-09-03 15:35:00,78.27,78.27,78.23,78.24,278757.0,68.7604,68.7604,68.7252,68.734,278757.0
2021-09-03 15:40:00,78.24,78.24,78.21,78.23,135638.0,68.734,68.734,68.7077,68.7252,135638.0
2021-09-03 15:45:00,78.23,78.26,78.22,78.25,258020.0,68.7252,68.7516,68.7164,68.7428,258020.0
2021-09-03 15:50:00,78.25,78.28,78.2,78.2,467634.0,68.7428,68.7691,68.6989,68.6989,467634.0
2021-09-03 15:55:00,78.2,78.22,78.19,78.2,585367.0,68.6989,68.7164,68.6901,68.6989,585367.0
2021-09-07 09:30:00,78.25,78.33,78.24,78.31,115176.0,68.7428,68.8131,68.734,68.7955,115176.0
2021-09-07 09:35:00,78.31,78.32,78.27,78.27,76895.0,68.7955,68.8043,68.7604,68.7604,76895.0
2021-09-07 09:40:00,78.27,78.31,78.26,78.3,27766.0,68.7604,68.7955,68.7516,68.7867,27766.0
2021-09-07 09:45:00,78.29,78.3,78.22,78.28,58739.0,68.7779,68.7867,68.7164,68.7691,58739.0
2021-09-07 09:50:00,78.26,78.29,78.22,78.25,21902.0,68.7516,68.7779,68.7164,68.7428,21902.0
2021-09-07 09:55:00,78.25,78.31,78.21,78.31,39179.0,68.7428,68.7955,68.7077,68.7955,39179.0
2021-09-07 10:00:00,78.3,78.32,78.27,78.3,74148.0,68.7867,68.8043,68.7604,68.7867,74148.0
2021-09-07 10:05:00,78.29,78.29,78.21,78.25,52758.0,68.7779,68.7779,68.7077,68.7428,52758.0
2021-09-07 10:10:00,78.25,78.25,78.17,78.2,82931.0,68.7428,68.7428,68.6725,68.6989,82931.0
2021-09-07 10:15:00,78.2,78.23,78.16,78.19,72649.0,68.6989,68.7252,68.6637,68.6901,72649.0
2021-09-07 10:20:00,78.19,78.25,78.16,78.19,116524.0,68.6901,68.7428,68.6637,68.6901,116524.0
2021-09-07 10:25:00,78.19,78.2,78.16,78.18,101577.0,68.6901,68.6989,68.6637,68.6813,101577.0
2021-09-07 10:30:00,78.17,78.21,78.15,78.17,93095.0,68.6725,68.7077,68.6549,68.6725,93095.0
2021-09-07 10:35:00,78.18,78.21,78.17,78.2,62474.0,68.6813,68.7077,68.6725,68.6989,62474.0
2021-09-07 10:40:00,78.2,78.24,78.18,78.24,57167.0,68.6989,68.734,68.6813,68.734,57167.0
2021-09-07 10:45:00,78.25,78.27,78.22,78.26,82216.0,68.7428,68.7604,68.7164,68.7516,82216.0
2021-09-07 10:50:00,78.26,78.28,78.24,78.26,69955.0,68.7516,68.7691,68.734,68.7516,69955.0
2021-09-07 10:55:00,78.25,78.28,78.24,78.28,82976.0,68.7428,68.7691,68.734,68.7691,82976.0
2021-09-07 11:00:00,78.27,78.27,78.22,78.23,101519.0,68.7604,68.7604,68.7164,68.7252,101519.0
2021-09-07 11:05:00,78.24,78.24,78.2,78.22,114049.0,68.734,68.734,68.6989,68.7164,114049.0
2021-09-07 11:10:00,78.21,78.23,78.19,78.2,81945.0,68.7077,68.7252,68.6901,68.6989,81945.0
2021-09-07 11:15:00,78.2,78.21,78.15,78.21,52668.0,68.6989,68.7077,68.6549,68.7077,52668.0
2021-09-07 11:20:00,78.22,78.22,78.18,78.19,60842.0,68.7164,68.7164,68.6813,68.6901,60842.0
2021-09-07 11:25:00,78.2,78.24,78.18,78.22,63007.0,68.6989,68.734,68.6813,68.7164,63007.0
2021-09-07 11:30:00,78.21,78.26,78.2,78.23,60431.0,68.7077,68.7516,68.6989,68.7252,60431.0
2021-09-07 11:35:00,78.23,78.26,78.22,78.25,65471.0,68.7252,68.7516,68.7164,68.7428,65471.0
2021-09-07 11:40:00,78.26,78.28,78.25,78.28,36101.0,68.7516,68.7691,68.7428,68.7691,36101.0
2021-09-07 11:45:00,78.28,78.28,78.26,78.28,12315.0,68.7691,68.7691,68.7516,68.7691,12315.0
2021-09-07 11:50:00,78.28,78.28,78.25,78.25,16500.0,68.7691,68.7691,68.7428,68.7428,16500.0
2021-09-07 11:55:00,78.25,78.28,78.24,78.25,57050.0,68.7428,68.7691,68.734,68.7428,57050.0
2021-09-07 12:00:00,78.25,78.29,78.24,78.27,35597.0,68.7428,68.7779,68.734,68.7604,35597.0
2021-09-07 12:05:00,78.28,78.33,78.28,78.32,71564.0,68.7691,68.8131,68.7691,68.8043,71564.0
2021-09-07 12:10:00,78.31,78.31,78.27,78.29,42155.0,68.7955,68.7955,68.7604,68.7779,42155.0
2021-09-07 12:15:00,78.28,78.31,78.27,78.3,36856.0,68.7691,68.7955,68.7604,68.7867,36856.0
2021-09-07 12:20:00,78.3,78.31,78.28,78.29,14176.0,68.7867,68.7955,68.7691,68.7779,14176.0
2021-09-07 12:25:00,78.29,78.3,78.28,78.29,44519.0,68.7779,68.7867,68.7691,68.7779,44519.0
2021-09-07 12:30:00,78.29,78.3,78.27,78.28,42499.0,68.7779,68.7867,68.7604,68.7691,42499.0
2021-09-07 12:35:00,78.28,78.31,78.28,78.29,26295.0,68.7691,68.7955,68.7691,68.7779,26295.0
2021-09-07 12:40:00,78.29,78.33,78.28,78.33,31294.0,68.7779,68.8131,68.7691,68.8131,31294.0
2021-09-07 12:45:00,78.33,78.34,78.32,78.32,18417.0,68.8131,68.8219,68.8043,68.8043,18417.0
2021-09-07 12:50:00,78.33,78.34,78.31,78.32,26158.0,68.8131,68.8219,68.7955,68.8043,26158.0
2021-09-07 12:55:00,78.32,78.33,78.31,78.31,34481.0,68.8043,68.8131,68.7955,68.7955,34481.0
2021-09-07 13:00:00,78.31,78.33,78.31,78.32,85042.0,68.7955,68.8131,68.7955,68.8043,85042.0
2021-09-07 13:05:00,78.31,78.33,78.29,78.32,60450.0,68.7955,68.8131,68.7779,68.8043,60450.0
2021-09-07 13:10:00,78.31,78.34,78.31,78.33,21673.0,68.7955,68.8219,68.7955,68.8131,21673.0
2021-09-07 13:15:00,78.33,78.34,78.31,78.33,21202.0,68.8131,68.8219,68.7955,68.8131,21202.0
2021-09-07 13:20:00,78.33,78.33,78.29,78.29,27164.0,68.8131,68.8131,68.7779,68.7779,27164.0
2021-09-07 13:25:00,78.29,78.3,78.26,78.26,18694.0,68.7779,68.7867,68.7516,68.7516,18694.0
2021-09-07 13:30:00,78.27,78.29,78.26,78.29,32425.0,68.7604,68.7779,68.7516,68.7779,32425.0
2021-09-07 13:35:00,78.29,78.29,78.27,78.29,53606.0,68.7779,68.7779,68.7604,68.7779,53606.0
2021-09-07 13:40:00,78.29,78.3,78.28,78.3,30435.0,68.7779,68.7867,68.7691,68.7867,30435.0
2021-09-07 13:45:00,78.29,78.31,78.29,78.3,214060.0,68.7779,68.7955,68.7779,68.7867,214060.0
2021-09-07 13:50:00,78.31,78.32,78.3,78.31,31186.0,68.7955,68.8043,68.7867,68.7955,31186.0
2021-09-07 13:55:00,78.31,78.32,78.29,78.3,115476.0,68.7955,68.8043,68.7779,68.7867,115476.0
2021-09-07 14:00:00,78.29,78.3,78.28,78.29,23114.0,68.7779,68.7867,68.7691,68.7779,23114.0
2021-09-07 14:05:00,78.28,78.29,78.26,78.27,59609.0,68.7691,68.7779,68.7516,68.7604,59609.0
2021-09-07 14:10:00,78.27,78.29,78.27,78.29,34876.0,68.7604,68.7779,68.7604,68.7779,34876.0
2021-09-07 14:15:00,78.28,78.29,78.23,78.23,86648.0,68.7691,68.7779,68.7252,68.7252,86648.0
2021-09-07 14:20:00,78.24,78.24,78.22,78.23,35359.0,68.734,68.734,68.7164,68.7252,35359.0
2021-09-07 14:25:00,78.23,78.24,78.21,78.23,22156.0,68.7252,68.734,68.7077,68.7252,22156.0
2021-09-07 14:30:00,78.23,78.25,78.21,78.24,34130.0,68.7252,68.7428,68.7077,68.734,34130.0
2021-09-07 14:35:00,78.24,78.25,78.21,78.23,23465.0,68.734,68.7428,68.7077,68.7252,23465.0
2021-09-07 14:40:00,78.23,78.25,78.22,78.25,18579.0,68.7252,68.7428,68.7164,68.7428,18579.0
2021-09-07 14:45:00,78.25,78.26,78.23,78.25,33478.0,68.7428,68.7516,68.7252,68.7428,33478.0
2021-09-07 14:50:00,78.25,78.27,78.23,78.26,52150.0,68.7428,68.7604,68.7252,68.7516,52150.0
2021-09-07 14:55:00,78.26,78.28,78.26,78.26,32373.0,68.7516,68.7691,68.7516,68.7516,32373.0
2021-09-07 15:00:00,78.26,78.28,78.26,78.27,83970.0,68.7516,68.7691,68.7516,68.7604,83970.0
2021-09-07 15:05:00,78.27,78.27,78.24,78.25,60203.0,68.7604,68.7604,68.734,68.7428,60203.0
2021-09-07 15:10:00,78.25,78.26,78.25,78.25,35474.0,68.7428,68.7516,68.7428,68.7428,35474.0
2021-09-07 15:15:00,78.26,78.26,78.2,78.21,68207.0,68.7516,68.7516,68.6989,68.7077,68207.0
2021-09-07 15:20:00,78.22,78.22,78.2,78.2,42410.0,68.7164,68.7164,68.6989,68.6989,42410.0
2021-09-07 15:25:00,78.2,78.22,78.19,78.21,93331.0,68.6989,68.7164,68.6901,68.7077,93331.0
2021-09-07 15:30:00,78.21,78.23,78.17,78.23,76365.0,68.7077,68.7252,68.6725,68.7252,76365.0
2021-09-07 15:35:00,78.22,78.22,78.19,78.19,47135.0,68.7164,68.7164,68.6901,68.6901,47135.0
2021-09-07 15:40:00,78.2,78.22,78.19,78.2,43996.0,68.6989,68.7164,68.6901,68.6989,43996.0
2021-09-07 15:45:00,78.2,78.22,78.18,78.19,96310.0,68.6989,68.7164,68.6813,68.6901,96310.0
2021-09-07 15:50:00,78.19,78.21,78.16,78.17,53395.0,68.6901,68.7077,68.6637,68.6725,53395.0
2021-09-07 15:55:00,78.17,78.19,78.16,78.17,350258.0,68.6725,68.6901,68.6637,68.6725,350258.0
2021-09-08 09:30:00,77.86,77.89,77.8,77.82,95484.0,68.4002,68.4265,68.3475,68.365,95484.0
2021-09-08 09:35:00,77.83,77.94,77.82,77.94,82205.0,68.3738,68.4705,68.365,68.4705,82205.0
2021-09-08 09:40:00,77.94,77.95,77.89,77.91,119517.0,68.4705,68.4792,68.4265,68.4441,119517.0
2021-09-08 09:45:00,77.92,77.95,77.88,77.9,21272.0,68.4529,68.4792,68.4177,68.4353,21272.0
2021-09-08 09:50:00,77.89,77.9,77.86,77.87,10881.0,68.4265,68.4353,68.4002,68.409,10881.0
2021-09-08 09:55:00,77.86,77.91,77.86,77.89,25274.0,68.4002,68.4441,68.4002,68.4265,25274.0
2021-09-08 10:00:00,77.9,77.98,77.89,77.9,43028.0,68.4353,68.5056,68.4265,68.4353,43028.0
2021-09-08 10:05:00,77.9,77.93,77.86,77.91,104041.0,68.4353,68.4617,68.4002,68.4441,104041.0
2021-09-08 10:10:00,77.9,77.9,77.82,77.85,74607.0,68.4353,68.4353,68.365,68.3914,74607.0
2021-09-08 10:15:00,77.85,77.86,77.78,77.82,101067.0,68.3914,68.4002,68.3299,68.365,101067.0
2021-09-08 10:20:00,77.82,77.86,77.79,77.8,48377.0,68.365,68.4002,68.3387,68.3475,48377.0
2021-09-08 10:25:00,77.79,77.8,77.71,77.71,81167.0,68.3387,68.3475,68.2684,68.2684,81167.0
2021-09-08 10:30:00,77.71,77.72,77.6,77.61,140509.0,68.2684,68.2772,68.1718,68.1806,140509.0
2021-09-08 10:35:00,77.61,77.64,77.52,77.54,127722.0,68.1806,68.2069,68.1015,68.1191,127722.0
2021-09-08 10:40:00,77.53,77.54,77.46,77.49,117872.0,68.1103,68.1191,68.0488,68.0751,117872.0
2021-09-08 10:45:00,77.49,77.59,77.47,77.58,131108.0,68.0751,68.163,68.0576,68.1542,131108.0
2021-09-08 10:50:00,77.58,77.58,77.45,77.45,67896.0,68.1542,68.1542,68.04,68.04,67896.0
2021-09-08 10:55:00,77.45,77.57,77.42,77.54,78553.0,68.04,68.1454,68.0136,68.1191,78553.0
2021-09-08 11:00:00,77.53,77.61,77.52,77.59,123837.0,68.1103,68.1806,68.1015,68.163,123837.0
2021-09-08 11:05:00,77.59,77.61,77.53,77.55,208146.0,68.163,68.1806,68.1103,68.1278,208146.0
2021-09-08 11:10:00,77.56,77.62,77.55,77.61,51454.0,68.1366,68.1893,68.1278,68.1806,51454.0
2021-09-08 11:15:00,77.61,77.65,77.6,77.63,100965.0,68.1806,68.2157,68.1718,68.1981,100965.0
2021-09-08 11:20:00,77.63,77.65,77.61,77.63,48794.0,68.1981,68.2157,68.1806,68.1981,48794.0
2021-09-08 11:25:00,77.62,77.63,77.59,77.61,75554.0,68.1893,68.1981,68.163,68.1806,75554.0
2021-09-08 11:30:00,77.61,77.64,77.52,77.54,131153.0,68.1806,68.2069,68.1015,68.1191,131153.0
2021-09-08 11:35:00,77.55,77.58,77.54,77.56,31971.0,68.1278,68.1542,68.1191,68.1366,31971.0
2021-09-08 11:40:00,77.56,77.56,77.53,77.54,23560.0,68.1366,68.1366,68.1103,68.1191,23560.0
2021-09-08 11:45:00,77.53,77.6,77.51,77.51,29573.0,68.1103,68.1718,68.0927,68.0927,29573.0
2021-09-08 11:50:00,77.51,77.53,77.48,77.5,142059.0,68.0927,68.1103,68.0663,68.0839,142059.0
2021-09-08 11:55:00,77.5,77.53,77.48,77.53,67326.0,68.0839,68.1103,68.0663,68.1103,67326.0
2021-09-08 12:00:00,77.53,77.62,77.5,77.58,59248.0,68.1103,68.1893,68.0839,68.1542,59248.0
2021-09-08 12:05:00,77.57,77.67,77.57,77.66,48801.0,68.1454,68.2333,68.1454,68.2245,48801.0
2021-09-08 12:10:00,77.66,77.72,77.65,77.69,31291.0,68.2245,68.2772,68.2157,68.2508,31291.0
2021-09-08 12:15:00,77.69,77.72,77.68,77.72,22710.0,68.2508,68.2772,68.242,68.2772,22710.0
2021-09-08 12:20:00,77.73,77.76,77.73,77.75,62092.0,68.286,68.3123,68.286,68.3035,62092.0
2021-09-08 12:25:00,77.75,77.77,77.72,77.73,34914.0,68.3035,68.3211,68.2772,68.286,34914.0
2021-09-08 12:30:00,77.74,77.74,77.69,77.7,21854.0,68.2948,68.2948,68.2508,68.2596,21854.0
2021-09-08 12:35:00,77.7,77.7,77.65,77.67,31431.0,68.2596,68.2596,68.2157,68.2333,31431.0
2021-09-08 12:40:00,77.67,77.69,77.66,77.67,11608.0,68.2333,68.2508,68.2245,68.2333,11608.0
2021-09-08 12:45:00,77.67,77.67,77.59,77.63,66193.0,68.2333,68.2333,68.163,68.1981,66193.0
2021-09-08 12:50:00,77.62,77.64,77.6,77.63,16133.0,68.1893,68.2069,68.1718,68.1981,16133.0
2021-09-08 12:55:00,77.62,77.64,77.6,77.61,36020.0,68.1893,68.2069,68.1718,68.1806,36020.0
2021-09-08 13:00:00,77.61,77.64,77.59,77.62,37518.0,68.1806,68.2069,68.163,68.1893,37518.0
2021-09-08 13:05:00,77.63,77.65,77.56,77.56,41013.0,68.1981,68.2157,68.1366,68.1366,41013.0
2021-09-08 13:10:00,77.56,77.59,77.56,77.57,16397.0,68.1366,68.163,68.1366,68.1454,16397.0
2021-09-08 13:15:00,77.58,77.61,77.57,77.61,10850.0,68.1542,68.1806,68.1454,68.1806,10850.0
2021-09-08 13:20:00,77.61,77.63,77.6,77.62,40829.0,68.1806,68.1981,68.1718,68.1893,40829.0
2021-09-08 13:25:00,77.61,77.66,77.61,77.66,38333.0,68.1806,68.2245,68.1806,68.2245,38333.0
2021-09-08 13:30:00,77.66,77.67,77.64,77.64,62784.0,68.2245,68.2333,68.2069,68.2069,62784.0
2021-09-08 13:35:00,77.64,77.65,77.62,77.64,49773.0,68.2069,68.2157,68.1893,68.2069,49773.0
2021-09-08 13:40:00,77.64,77.67,77.64,77.67,39148.0,68.2069,68.2333,68.2069,68.2333,39148.0
2021-09-08 13:45:00,77.66,77.67,77.64,77.65,61138.0,68.2245,68.2333,68.2069,68.2157,61138.0
2021-09-08 13:50:00,77.65,77.67,77.61,77.63,47289.0,68.2157,68.2333,68.1806,68.1981,47289.0
2021-09-08 13:55:00,77.63,77.63,77.6,77.6,12182.0,68.1981,68.1981,68.1718,68.1718,12182.0
2021-09-08 14:00:00,77.61,77.71,77.61,77.69,233404.0,68.1806,68.2684,68.1806,68.2508,233404.0
2021-09-08 14:05:00,77.69,77.7,77.64,77.65,67492.0,68.2508,68.2596,68.2069,68.2157,67492.0
2021-09-08 14:10:00,77.65,77.71,77.65,77.7,39650.0,68.2157,68.2684,68.2157,68.2596,39650.0
2021-09-08 14:15:00,77.72,77.72,77.65,77.67,119965.0,68.2772,68.2772,68.2157,68.2333,119965.0
2021-09-08 14:20:00,77.66,77.68,77.64,77.64,36826.0,68.2245,68.242,68.2069,68.2069,36826.0
2021-09-08 14:25:00,77.64,77.66,77.63,77.66,26056.0,68.2069,68.2245,68.1981,68.2245,26056.0
2021-09-08 14:30:00,77.65,77.67,77.63,77.67,29733.0,68.2157,68.2333,68.1981,68.2333,29733.0
2021-09-08 14:35:00,77.66,77.66,77.64,77.65,19774.0,68.2245,68.2245,68.2069,68.2157,19774.0
2021-09-08 14:40:00,77.66,77.67,77.63,77.67,18679.0,68.2245,68.2333,68.1981,68.2333,18679.0
2021-09-08 14:45:00,77.66,77.68,77.62,77.64,24176.0,68.2245,68.242,68.1893,68.2069,24176.0
2021-09-08 14:50:00,77.64,77.64,77.62,77.63,27847.0,68.2069,68.2069,68.1893,68.1981,27847.0
2021-09-08 14:55:00,77.63,77.65,77.62,77.65,32290.0,68.1981,68.2157,68.1893,68.2157,32290.0
2021-09-08 15:00:00,77.65,77.65,77.62,77.64,65857.0,68.2157,68.2157,68.1893,68.2069,65857.0
2021-09-08 15:05:00,77.65,77.68,77.63,77.68,25006.0,68.2157,68.242,68.1981,68.242,25006.0
2021-09-08 15:10:00,77.67,77.7,77.66,77.7,85300.0,68.2333,68.2596,68.2245,68.2596,85300.0
2021-09-08 15:15:00,77.7,77.7,77.67,77.68,90220.0,68.2596,68.2596,68.2333,68.242,90220.0
2021-09-08 15:20:00,77.68,77.69,77.65,77.66,50789.0,68.242,68.2508,68.2157,68.2245,50789.0
2021-09-08 15:25:00,77.66,77.66,77.62,77.63,17809.0,68.2245,68.2245,68.1893,68.1981,17809.0
2021-09-08 15:30:00,77.62,77.64,77.6,77.62,45583.0,68.1893,68.2069,68.1718,68.1893,45583.0
2021-09-08 15:35:00,77.61,77.62,77.59,77.6,47307.0,68.1806,68.1893,68.163,68.1718,47307.0
2021-09-08 15:40:00,77.6,77.62,77.57,77.61,59351.0,68.1718,68.1893,68.1454,68.1806,59351.0
2021-09-08 15:45:00,77.6,77.65,77.58,77.58,120797.0,68.1718,68.2157,68.1542,68.1542,120797.0
2021-09-08 15:50:00,77.58,77.61,77.58,77.61,120845.0,68.1542,68.1806,68.1542,68.1806,120845.0
2021-09-08 15:55:00,77.6,77.61,77.54,77.55,389440.0,68.1718,68.1806,68.1191,68.1278,389440.0
2021-09-09 09:30:00,77.57,77.6,77.5,77.59,67627.0,68.1454,68.1718,68.0839,68.163,67627.0
2021-09-09 09:35:00,77.59,77.68,77.59,77.67,57894.0,68.163,68.242,68.163,68.2333,57894.0
2021-09-09 09:40:00,77.67,77.71,77.67,77.68,73685.0,68.2333,68.2684,68.2333,68.242,73685.0
2021-09-09 09:45:00,77.68,77.71,77.63,77.63,65935.0,68.242,68.2684,68.1981,68.1981,65935.0
2021-09-09 09:50:00,77.64,77.69,77.63,77.68,45412.0,68.2069,68.2508,68.1981,68.242,45412.0
2021-09-09 09:55:00,77.67,77.69,77.64,77.67,85724.0,68.2333,68.2508,68.2069,68.2333,85724.0
2021-09-09 10:00:00,77.68,77.75,77.67,77.74,146876.0,68.242,68.3035,68.2333,68.2948,146876.0
2021-09-09 10:05:00,77.73,77.77,77.73,77.74,50815.0,68.286,68.3211,68.286,68.2948,50815.0
2021-09-09 10:10:00,77.73,77.76,77.73,77.76,48912.0,68.286,68.3123,68.286,68.3123,48912.0
2021-09-09 10:15:00,77.77,77.78,77.74,77.75,119783.0,68.3211,68.3299,68.2948,68.3035,119783.0
2021-09-09 10:20:00,77.75,77.78,77.75,77.78,50125.0,68.3035,68.3299,68.3035,68.3299,50125.0
2021-09-09 10:25:00,77.78,77.85,77.77,77.79,56601.0,68.3299,68.3914,68.3211,68.3387,56601.0
2021-09-09 10:30:00,77.79,77.82,77.77,77.78,117042.0,68.3387,68.365,68.3211,68.3299,117042.0
2021-09-09 10:35:00,77.79,77.85,77.79,77.83,85889.0,68.3387,68.3914,68.3387,68.3738,85889.0
2021-09-09 10:40:00,77.83,77.83,77.77,77.77,45062.0,68.3738,68.3738,68.3211,68.3211,45062.0
2021-09-09 10:45:00,77.78,77.82,77.77,77.79,85678.0,68.3299,68.365,68.3211,68.3387,85678.0
2021-09-09 10:50:00,77.79,77.84,77.77,77.82,18787.0,68.3387,68.3826,68.3211,68.365,18787.0
2021-09-09 10:55:00,77.83,77.85,77.8,77.81,88949.0,68.3738,68.3914,68.3475,68.3563,88949.0
2021-09-09 11:00:00,77.82,77.83,77.79,77.81,64474.0,68.365,68.3738,68.3387,68.3563,64474.0
2021-09-09 11:05:00,77.81,77.83,77.81,77.83,56052.0,68.3563,68.3738,68.3563,68.3738,56052.0
2021-09-09 11:10:00,77.83,77.83,77.79,77.8,106994.0,68.3738,68.3738,68.3387,68.3475,106994.0
2021-09-09 11:15:00,77.8,77.8,77.73,77.73,71973.0,68.3475,68.3475,68.286,68.286,71973.0
2021-09-09 11:20:00,77.73,77.73,77.65,77.66,67870.0,68.286,68.286,68.2157,68.2245,67870.0
2021-09-09 11:25:00,77.66,77.69,77.62,77.63,155409.0,68.2245,68.2508,68.1893,68.1981,155409.0
2021-09-09 11:30:00,77.64,77.7,77.63,77.69,90195.0,68.2069,68.2596,68.1981,68.2508,90195.0
2021-09-09 11:35:00,77.69,77.71,77.68,77.7,53059.0,68.2508,68.2684,68.242,68.2596,53059.0
2021-09-09 11:40:00,77.7,77.75,77.7,77.73,71135.0,68.2596,68.3035,68.2596,68.286,71135.0
2021-09-09 11:45:00,77.73,77.74,77.73,77.74,76471.0,68.286,68.2948,68.286,68.2948,76471.0
2021-09-09 11:50:00,77.75,77.76,77.67,77.7,69729.0,68.3035,68.3123,68.2333,68.2596,69729.0
2021-09-09 11:55:00,77.7,77.76,77.69,77.76,76681.0,68.2596,68.3123,68.2508,68.3123,76681.0
2021-09-09 12:00:00,77.76,77.77,77.69,77.69,63005.0,68.3123,68.3211,68.2508,68.2508,63005.0
2021-09-09 12:05:00,77.69,77.73,77.69,77.73,20169.0,68.2508,68.286,68.2508,68.286,20169.0
2021-09-09 12:10:00,77.73,77.73,77.7,77.72,25086.0,68.286,68.286,68.2596,68.2772,25086.0
2021-09-09 12:15:00,77.71,77.72,77.66,77.71,88751.0,68.2684,68.2772,68.2245,68.2684,88751.0
2021-09-09 12:20:00,77.71,77.72,77.7,77.7,39269.0,68.2684,68.2772,68.2596,68.2596,39269.0
2021-09-09 12:25:00,77.7,77.73,77.69,77.71,74420.0,68.2596,68.286,68.2508,68.2684,74420.0
2021-09-09 12:30:00,77.7,77.74,77.67,77.73,60837.0,68.2596,68.2948,68.2333,68.286,60837.0
2021-09-09 12:35:00,77.74,77.77,77.73,77.75,58176.0,68.2948,68.3211,68.286,68.3035,58176.0
2021-09-09 12:40:00,77.76,77.78,77.75,77.78,39311.0,68.3123,68.3299,68.3035,68.3299,39311.0
2021-09-09 12:45:00,77.78,77.79,77.75,77.77,71717.0,68.3299,68.3387,68.3035,68.3211,71717.0
2021-09-09 12:50:00,77.77,77.77,77.73,77.73,12011.0,68.3211,68.3211,68.286,68.286,12011.0
2021-09-09 12:55:00,77.73,77.73,77.69,77.7,41088.0,68.286,68.286,68.2508,68.2596,41088.0
2021-09-09 13:00:00,77.69,77.74,77.69,77.73,65503.0,68.2508,68.2948,68.2508,68.286,65503.0
2021-09-09 13:05:00,77.73,77.74,77.71,77.71,63371.0,68.286,68.2948,68.2684,68.2684,63371.0
2021-09-09 13:10:00,77.72,77.75,77.71,77.74,15490.0,68.2772,68.3035,68.2684,68.2948,15490.0
2021-09-09 13:15:00,77.75,77.75,77.68,77.69,31181.0,68.3035,68.3035,68.242,68.2508,31181.0
2021-09-09 13:20:00,77.68,77.68,77.54,77.56,140510.0,68.242,68.242,68.1191,68.1366,140510.0
2021-09-09 13:25:00,77.56,77.56,77.51,77.55,61530.0,68.1366,68.1366,68.0927,68.1278,61530.0
2021-09-09 13:30:00,77.55,77.55,77.44,77.5,68004.0,68.1278,68.1278,68.0312,68.0839,68004.0
2021-09-09 13:35:00,77.48,77.51,77.43,77.45,69772.0,68.0663,68.0927,68.0224,68.04,69772.0
2021-09-09 13:40:00,77.45,77.51,77.44,77.47,69268.0,68.04,68.0927,68.0312,68.0576,69268.0
2021-09-09 13:45:00,77.47,77.51,77.46,77.5,41601.0,68.0576,68.0927,68.0488,68.0839,41601.0
2021-09-09 13:50:00,77.51,77.51,77.46,77.49,77022.0,68.0927,68.0927,68.0488,68.0751,77022.0
2021-09-09 13:55:00,77.49,77.52,77.47,77.48,130921.0,68.0751,68.1015,68.0576,68.0663,130921.0
2021-09-09 14:00:00,77.48,77.51,77.4,77.41,117329.0,68.0663,68.0927,67.9961,68.0048,117329.0
2021-09-09 14:05:00,77.41,77.5,77.4,77.5,127318.0,68.0048,68.0839,67.9961,68.0839,127318.0
2021-09-09 14:10:00,77.5,77.52,77.48,77.51,33465.0,68.0839,68.1015,68.0663,68.0927,33465.0
2021-09-09 14:15:00,77.52,77.52,77.47,77.48,37821.0,68.1015,68.1015,68.0576,68.0663,37821.0
2021-09-09 14:20:00,77.48,77.51,77.46,77.49,23004.0,68.0663,68.0927,68.0488,68.0751,23004.0
2021-09-09 14:25:00,77.49,77.52,77.48,77.49,40745.0,68.0751,68.1015,68.0663,68.0751,40745.0
2021-09-09 14:30:00,77.49,77.5,77.47,77.48,111658.0,68.0751,68.0839,68.0576,68.0663,111658.0
2021-09-09 14:35:00,77.49,77.5,77.44,77.45,41429.0,68.0751,68.0839,68.0312,68.04,41429.0
2021-09-09 14:40:00,77.45,77.46,77.42,77.44,113141.0,68.04,68.0488,68.0136,68.0312,113141.0
2021-09-09 14:45:00,77.45,77.51,77.44,77.51,44872.0,68.04,68.0927,68.0312,68.0927,44872.0
2021-09-09 14:50:00,77.51,77.52,77.49,77.51,55865.0,68.0927,68.1015,68.0751,68.0927,55865.0
2021-09-09 14:55:00,77.51,77.54,77.5,77.53,53472.0,68.0927,68.1191,68.0839,68.1103,53472.0
2021-09-09 15:00:00,77.53,77.53,77.5,77.51,14471.0,68.1103,68.1103,68.0839,68.0927,14471.0
2021-09-09 15:05:00,77.51,77.54,77.49,77.5,114618.0,68.0927,68.1191,68.0751,68.0839,114618.0
2021-09-09 15:10:00,77.5,77.55,77.49,77.49,48775.0,68.0839,68.1278,68.0751,68.0751,48775.0
2021-09-09 15:15:00,77.5,77.5,77.47,77.48,45403.0,68.0839,68.0839,68.0576,68.0663,45403.0
2021-09-09 15:20:00,77.48,77.52,77.48,77.52,47909.0,68.0663,68.1015,68.0663,68.1015,47909.0
2021-09-09 15:25:00,77.51,77.54,77.5,77.51,58227.0,68.0927,68.1191,68.0839,68.0927,58227.0
2021-09-09 15:30:00,77.5,77.56,77.48,77.54,80781.0,68.0839,68.1366,68.0663,68.1191,80781.0
2021-09-09 15:35:00,77.53,77.59,77.52,77.58,115660.0,68.1103,68.163,68.1015,68.1542,115660.0
2021-09-09 15:40:00,77.57,77.63,77.56,77.6,113273.0,68.1454,68.1981,68.1366,68.1718,113273.0
2021-09-09 15:45:00,77.61,77.61,77.52,77.52,133629.0,68.1806,68.1806,68.1015,68.1015,133629.0
2021-09-09 15:50:00,77.51,77.55,77.47,77.48,225839.0,68.0927,68.1278,68.0576,68.0663,225839.0
2021-09-09 15:55:00,77.48,77.54,77.48,77.5,486057.0,68.0663,68.1191,68.0663,68.0839,486057.0
2021-09-10 09:30:00,78.06,78.1,78.03,78.06,95319.0,68.5759,68.611,68.5495,68.5759,95319.0
2021-09-10 09:35:00,78.04,78.06,77.97,78.0,44606.0,68.5583,68.5759,68.4968,68.5232,44606.0
2021-09-10 09:40:00,77.99,78.03,77.94,77.94,63610.0,68.5144,68.5495,68.4705,68.4705,63610.0
2021-09-10 09:45:00,77.95,78.0,77.95,77.95,71444.0,68.4792,68.5232,68.4792,68.4792,71444.0
2021-09-10 09:50:00,77.95,77.96,77.9,77.9,109632.0,68.4792,68.488,68.4353,68.4353,109632.0
2021-09-10 09:55:00,77.89,77.96,77.89,77.94,84180.0,68.4265,68.488,68.4265,68.4705,84180.0
2021-09-10 10:00:00,77.93,77.94,77.85,77.85,107026.0,68.4617,68.4705,68.3914,68.3914,107026.0
2021-09-10 10:05:00,77.86,77.89,77.84,77.87,111163.0,68.4002,68.4265,68.3826,68.409,111163.0
2021-09-10 10:10:00,77.88,77.9,77.83,77.87,56924.0,68.4177,68.4353,68.3738,68.409,56924.0
2021-09-10 10:15:00,77.86,77.93,77.85,77.88,72468.0,68.4002,68.4617,68.3914,68.4177,72468.0
2021-09-10 10:20:00,77.89,77.92,77.88,77.88,112373.0,68.4265,68.4529,68.4177,68.4177,112373.0
2021-09-10 10:25:00,77.92,77.96,77.91,77.92,58031.0,68.4529,68.488,68.4441,68.4529,58031.0
2021-09-10 10:30:00,77.92,77.93,77.79,77.82,187988.0,68.4529,68.4617,68.3387,68.365,187988.0
2021-09-10 10:35:00,77.83,77.83,77.75,77.75,139606.0,68.3738,68.3738,68.3035,68.3035,139606.0
2021-09-10 10:40:00,77.74,77.76,77.71,77.71,120069.0,68.2948,68.3123,68.2684,68.2684,120069.0
2021-09-10 10:45:00,77.72,77.75,77.66,77.69,214964.0,68.2772,68.3035,68.2245,68.2508,214964.0
2021-09-10 10:50:00,77.7,77.79,77.69,77.73,114510.0,68.2596,68.3387,68.2508,68.286,114510.0
2021-09-10 10:55:00,77.69,77.77,77.63,77.72,320970.0,68.2508,68.3211,68.1981,68.2772,320970.0
2021-09-10 11:00:00,77.71,77.73,77.68,77.7,156768.0,68.2684,68.286,68.242,68.2596,156768.0
2021-09-10 11:05:00,77.7,77.71,77.63,77.68,106156.0,68.2596,68.2684,68.1981,68.242,106156.0
2021-09-10 11:10:00,77.68,77.7,77.65,77.7,200555.0,68.242,68.2596,68.2157,68.2596,200555.0
2021-09-10 11:15:00,77.69,77.72,77.66,77.67,39464.0,68.2508,68.2772,68.2245,68.2333,39464.0
2021-09-10 11:20:00,77.67,77.68,77.63,77.66,35118.0,68.2333,68.242,68.1981,68.2245,35118.0
2021-09-10 11:25:00,77.66,77.69,77.63,77.67,62343.0,68.2245,68.2508,68.1981,68.2333,62343.0
2021-09-10 11:30:00,77.65,77.71,77.63,77.71,66280.0,68.2157,68.2684,68.1981,68.2684,66280.0
2021-09-10 11:35:00,77.72,77.72,77.68,77.68,34336.0,68.2772,68.2772,68.242,68.242,34336.0
2021-09-10 11:40:00,77.68,77.69,77.64,77.67,23605.0,68.242,68.2508,68.2069,68.2333,23605.0
2021-09-10 11:45:00,77.68,77.71,77.64,77.64,76044.0,68.242,68.2684,68.2069,68.2069,76044.0
2021-09-10 11:50:00,77.65,77.68,77.64,77.65,81337.0,68.2157,68.242,68.2069,68.2157,81337.0
2021-09-10 11:55:00,77.66,77.71,77.66,77.7,74447.0,68.2245,68.2684,68.2245,68.2596,74447.0
2021-09-10 12:00:00,77.7,77.72,77.68,77.72,46032.0,68.2596,68.2772,68.242,68.2772,46032.0
2021-09-10 12:05:00,77.71,77.79,77.71,77.79,57152.0,68.2684,68.3387,68.2684,68.3387,57152.0
2021-09-10 12:10:00,77.78,77.79,77.76,77.78,38432.0,68.3299,68.3387,68.3123,68.3299,38432.0
2021-09-10 12:15:00,77.78,77.8,77.77,77.77,45942.0,68.3299,68.3475,68.3211,68.3211,45942.0
2021-09-10 12:20:00,77.77,77.79,77.76,77.79,55802.0,68.3211,68.3387,68.3123,68.3387,55802.0
2021-09-10 12:25:00,77.79,77.8,77.78,77.79,30568.0,68.3387,68.3475,68.3299,68.3387,30568.0
2021-09-10 12:30:00,77.79,77.8,77.77,77.79,26356.0,68.3387,68.3475,68.3211,68.3387,26356.0
2021-09-10 12:35:00,77.78,77.82,77.78,77.81,20067.0,68.3299,68.365,68.3299,68.3563,20067.0
2021-09-10 12:40:00,77.82,77.82,77.8,77.81,43980.0,68.365,68.365,68.3475,68.3563,43980.0
2021-09-10 12:45:00,77.81,77.81,77.78,77.8,9050.0,68.3563,68.3563,68.3299,68.3475,9050.0
2021-09-10 12:50:00,77.8,77.81,77.76,77.79,47130.0,68.3475,68.3563,68.3123,68.3387,47130.0
2021-09-10 12:55:00,77.78,77.8,77.78,77.8,32123.0,68.3299,68.3475,68.3299,68.3475,32123.0
2021-09-10 13:00:00,77.79,77.82,77.79,77.81,85710.0,68.3387,68.365,68.3387,68.3563,85710.0
2021-09-10 13:05:00,77.81,77.81,77.77,77.78,18780.0,68.3563,68.3563,68.3211,68.3299,18780.0
2021-09-10 13:10:00,77.77,77.8,77.76,77.79,12031.0,68.3211,68.3475,68.3123,68.3387,12031.0
2021-09-10 13:15:00,77.79,77.8,77.76,77.77,37557.0,68.3387,68.3475,68.3123,68.3211,37557.0
2021-09-10 13:20:00,77.77,77.78,77.71,77.73,54171.0,68.3211,68.3299,68.2684,68.286,54171.0
2021-09-10 13:25:00,77.72,77.73,77.71,77.72,14439.0,68.2772,68.286,68.2684,68.2772,14439.0
2021-09-10 13:30:00,77.71,77.73,77.7,77.73,22950.0,68.2684,68.286,68.2596,68.286,22950.0
2021-09-10 13:35:00,77.73,77.75,77.72,77.74,45779.0,68.286,68.3035,68.2772,68.2948,45779.0
2021-09-10 13:40:00,77.75,77.75,77.72,77.72,40741.0,68.3035,68.3035,68.2772,68.2772,40741.0
2021-09-10 13:45:00,77.73,77.73,77.69,77.7,49462.0,68.286,68.286,68.2508,68.2596,49462.0
2021-09-10 13:50:00,77.7,77.7,77.67,77.67,11539.0,68.2596,68.2596,68.2333,68.2333,11539.0
2021-09-10 13:55:00,77.67,77.7,77.67,77.7,20309.0,68.2333,68.2596,68.2333,68.2596,20309.0
2021-09-10 14:00:00,77.7,77.72,77.7,77.7,6037.0,68.2596,68.2772,68.2596,68.2596,6037.0
2021-09-10 14:05:00,77.71,77.72,77.69,77.71,47216.0,68.2684,68.2772,68.2508,68.2684,47216.0
2021-09-10 14:10:00,77.7,77.72,77.69,77.7,25999.0,68.2596,68.2772,68.2508,68.2596,25999.0
2021-09-10 14:15:00,77.7,77.7,77.68,77.68,33569.0,68.2596,68.2596,68.242,68.242,33569.0
2021-09-10 14:20:00,77.68,77.7,77.66,77.69,27899.0,68.242,68.2596,68.2245,68.2508,27899.0
2021-09-10 14:25:00,77.69,77.7,77.64,77.64,100812.0,68.2508,68.2596,68.2069,68.2069,100812.0
2021-09-10 14:30:00,77.64,77.65,77.6,77.61,95776.0,68.2069,68.2157,68.1718,68.1806,95776.0
2021-09-10 14:35:00,77.61,77.63,77.6,77.63,910673.0,68.1806,68.1981,68.1718,68.1981,910673.0
2021-09-10 14:40:00,77.63,77.66,77.62,77.66,123647.0,68.1981,68.2245,68.1893,68.2245,123647.0
2021-09-10 14:45:00,77.66,77.67,77.63,77.63,98470.0,68.2245,68.2333,68.1981,68.1981,98470.0
2021-09-10 14:50:00,77.63,77.65,77.62,77.64,73526.0,68.1981,68.2157,68.1893,68.2069,73526.0
2021-09-10 14:55:00,77.64,77.66,77.62,77.63,59208.0,68.2069,68.2245,68.1893,68.1981,59208.0
2021-09-10 15:00:00,77.62,77.63,77.6,77.6,43839.0,68.1893,68.1981,68.1718,68.1718,43839.0
2021-09-10 15:05:00,77.6,77.63,77.56,77.56,46257.0,68.1718,68.1981,68.1366,68.1366,46257.0
2021-09-10 15:10:00,77.56,77.57,77.5,77.54,96314.0,68.1366,68.1454,68.0839,68.1191,96314.0
2021-09-10 15:15:00,77.54,77.57,77.49,77.51,93849.0,68.1191,68.1454,68.0751,68.0927,93849.0
2021-09-10 15:20:00,77.52,77.53,77.49,77.5,72100.0,68.1015,68.1103,68.0751,68.0839,72100.0
2021-09-10 15:25:00,77.49,77.52,77.49,77.5,73860.0,68.0751,68.1015,68.0751,68.0839,73860.0
2021-09-10 15:30:00,77.5,77.51,77.46,77.46,94664.0,68.0839,68.0927,68.0488,68.0488,94664.0
2021-09-10 15:35:00,77.47,77.48,77.42,77.42,167626.0,68.0576,68.0663,68.0136,68.0136,167626.0
2021-09-10 15:40:00,77.41,77.43,77.38,77.42,160717.0,68.0048,68.0224,67.9785,68.0136,160717.0
2021-09-10 15:45:00,77.42,77.43,77.36,77.37,260182.0,68.0136,68.0224,67.9609,67.9697,260182.0
2021-09-10 15:50:00,77.38,77.38,77.31,77.32,447284.0,67.9785,67.9785,67.917,67.9258,447284.0
2021-09-10 15:55:00,77.32,77.36,77.29,77.33,716926.0,67.9258,67.9609,67.8994,67.9346,716926.0
2021-09-13 09:30:00,78.04,78.06,77.97,77.98,153345.0,68.5583,68.5759,68.4968,68.5056,153345.0
2021-09-13 09:35:00,77.98,77.99,77.93,77.94,154310.0,68.5056,68.5144,68.4617,68.4705,154310.0
2021-09-13 09:40:00,77.93,77.95,77.87,77.91,82941.0,68.4617,68.4792,68.409,68.4441,82941.0
2021-09-13 09:45:00,77.9,77.93,77.87,77.9,109923.0,68.4353,68.4617,68.409,68.4353,109923.0
2021-09-13 09:50:00,77.9,77.97,77.9,77.94,121168.0,68.4353,68.4968,68.4353,68.4705,121168.0
2021-09-13 09:55:00,77.95,77.96,77.9,77.92,224062.0,68.4792,68.488,68.4353,68.4529,224062.0
2021-09-13 10:00:00,77.93,77.94,77.84,77.87,324446.0,68.4617,68.4705,68.3826,68.409,324446.0
2021-09-13 10:05:00,77.86,77.86,77.79,77.83,59843.0,68.4002,68.4002,68.3387,68.3738,59843.0
2021-09-13 10:10:00,77.81,77.82,77.77,77.79,65178.0,68.3563,68.365,68.3211,68.3387,65178.0
2021-09-13 10:15:00,77.78,77.82,77.78,77.81,68096.0,68.3299,68.365,68.3299,68.3563,68096.0
2021-09-13 10:20:00,77.81,77.86,77.77,77.79,75603.0,68.3563,68.4002,68.3211,68.3387,75603.0
2021-09-13 10:25:00,77.79,77.83,77.78,77.81,79115.0,68.3387,68.3738,68.3299,68.3563,79115.0
2021-09-13 10:30:00,77.81,77.84,77.76,77.8,105362.0,68.3563,68.3826,68.3123,68.3475,105362.0
2021-09-13 10:35:00,77.79,77.89,77.78,77.87,76276.0,68.3387,68.4265,68.3299,68.409,76276.0
2021-09-13 10:40:00,77.87,77.89,77.82,77.84,28446.0,68.409,68.4265,68.365,68.3826,28446.0
2021-09-13 10:45:00,77.84,77.93,77.84,77.9,101069.0,68.3826,68.4617,68.3826,68.4353,101069.0
2021-09-13 10:50:00,77.9,77.92,77.9,77.9,26520.0,68.4353,68.4529,68.4353,68.4353,26520.0
2021-09-13 10:55:00,77.9,77.95,77.9,77.92,57111.0,68.4353,68.4792,68.4353,68.4529,57111.0
2021-09-13 11:00:00,77.93,77.95,77.9,77.9,82058.0,68.4617,68.4792,68.4353,68.4353,82058.0
2021-09-13 11:05:00,77.92,77.93,77.88,77.88,71308.0,68.4529,68.4617,68.4177,68.4177,71308.0
2021-09-13 11:10:00,77.87,77.87,77.78,77.79,48098.0,68.409,68.409,68.3299,68.3387,48098.0
2021-09-13 11:15:00,77.79,77.79,77.75,77.78,48401.0,68.3387,68.3387,68.3035,68.3299,48401.0
2021-09-13 11:20:00,77.78,77.8,77.77,77.79,78425.0,68.3299,68.3475,68.3211,68.3387,78425.0
2021-09-13 11:25:00,77.8,77.85,77.79,77.84,52883.0,68.3475,68.3914,68.3387,68.3826,52883.0
2021-09-13 11:30:00,77.86,77.89,77.82,77.88,58184.0,68.4002,68.4265,68.365,68.4177,58184.0
2021-09-13 11:35:00,77.88,77.91,77.84,77.9,143871.0,68.4177,68.4441,68.3826,68.4353,143871.0
2021-09-13 11:40:00,77.9,77.91,77.87,77.88,97600.0,68.4353,68.4441,68.409,68.4177,97600.0
2021-09-13 11:45:00,77.87,77.93,77.85,77.86,82861.0,68.409,68.4617,68.3914,68.4002,82861.0
2021-09-13 11:50:00,77.86,77.87,77.83,77.87,30993.0,68.4002,68.409,68.3738,68.409,30993.0
2021-09-13 11:55:00,77.86,77.89,77.84,77.84,60603.0,68.4002,68.4265,68.3826,68.3826,60603.0
2021-09-13 12:00:00,77.84,77.85,77.82,77.84,123260.0,68.3826,68.3914,68.365,68.3826,123260.0
2021-09-13 12:05:00,77.84,77.87,77.83,77.84,95658.0,68.3826,68.409,68.3738,68.3826,95658.0
2021-09-13 12:10:00,77.85,77.95,77.85,77.94,108677.0,68.3914,68.4792,68.3914,68.4705,108677.0
2021-09-13 12:15:00,77.94,77.94,77.88,77.91,31670.0,68.4705,68.4705,68.4177,68.4441,31670.0
2021-09-13 12:20:00,77.91,77.95,77.91,77.94,491668.0,68.4441,68.4792,68.4441,68.4705,491668.0
2021-09-13 12:25:00,77.93,77.93,77.9,77.91,62811.0,68.4617,68.4617,68.4353,68.4441,62811.0
2021-09-13 12:30:00,77.91,77.93,77.9,77.9,24901.0,68.4441,68.4617,68.4353,68.4353,24901.0
2021-09-13 12:35:00,77.91,77.93,77.89,77.9,70393.0,68.4441,68.4617,68.4265,68.4353,70393.0
2021-09-13 12:40:00,77.9,77.9,77.84,77.84,38665.0,68.4353,68.4353,68.3826,68.3826,38665.0
2021-09-13 12:45:00,77.84,77.87,77.83,77.86,47441.0,68.3826,68.409,68.3738,68.4002,47441.0
2021-09-13 12:50:00,77.86,77.89,77.86,77.88,28533.0,68.4002,68.4265,68.4002,68.4177,28533.0
2021-09-13 12:55:00,77.87,77.93,77.87,77.92,97971.0,68.409,68.4617,68.409,68.4529,97971.0
2021-09-13 13:00:00,77.92,77.94,77.87,77.88,33109.0,68.4529,68.4705,68.409,68.4177,33109.0
2021-09-13 13:05:00,77.88,77.93,77.87,77.89,31256.0,68.4177,68.4617,68.409,68.4265,31256.0
2021-09-13 13:10:00,77.89,77.91,77.88,77.88,39155.0,68.4265,68.4441,68.4177,68.4177,39155.0
2021-09-13 13:15:00,77.88,77.91,77.86,77.88,35759.0,68.4177,68.4441,68.4002,68.4177,35759.0
2021-09-13 13:20:00,77.88,77.89,77.86,77.87,19297.0,68.4177,68.4265,68.4002,68.409,19297.0
2021-09-13 13:25:00,77.86,77.86,77.8,77.81,42915.0,68.4002,68.4002,68.3475,68.3563,42915.0
2021-09-13 13:30:00,77.81,77.83,77.78,77.8,64308.0,68.3563,68.3738,68.3299,68.3475,64308.0
2021-09-13 13:35:00,77.79,77.82,77.79,77.8,60759.0,68.3387,68.365,68.3387,68.3475,60759.0
2021-09-13 13:40:00,77.79,77.81,77.76,77.76,57895.0,68.3387,68.3563,68.3123,68.3123,57895.0
2021-09-13 13:45:00,77.76,77.8,77.76,77.79,43319.0,68.3123,68.3475,68.3123,68.3387,43319.0
2021-09-13 13:50:00,77.78,77.79,77.75,77.76,46616.0,68.3299,68.3387,68.3035,68.3123,46616.0
2021-09-13 13:55:00,77.76,77.78,77.75,77.78,29228.0,68.3123,68.3299,68.3035,68.3299,29228.0
2021-09-13 14:00:00,77.79,77.82,77.77,77.8,54789.0,68.3387,68.365,68.3211,68.3475,54789.0
2021-09-13 14:05:00,77.8,77.82,77.79,77.8,23071.0,68.3475,68.365,68.3387,68.3475,23071.0
2021-09-13 14:10:00,77.79,77.79,77.74,77.75,58071.0,68.3387,68.3387,68.2948,68.3035,58071.0
2021-09-13 14:15:00,77.75,77.76,77.72,77.75,31964.0,68.3035,68.3123,68.2772,68.3035,31964.0
2021-09-13 14:20:00,77.75,77.75,77.72,77.73,23143.0,68.3035,68.3035,68.2772,68.286,23143.0
2021-09-13 14:25:00,77.73,77.74,77.71,77.73,24680.0,68.286,68.2948,68.2684,68.286,24680.0
2021-09-13 14:30:00,77.73,77.74,77.71,77.72,32637.0,68.286,68.2948,68.2684,68.2772,32637.0
2021-09-13 14:35:00,77.73,77.73,77.68,77.7,44361.0,68.286,68.286,68.242,68.2596,44361.0
2021-09-13 14:40:00,77.69,77.74,77.69,77.74,75118.0,68.2508,68.2948,68.2508,68.2948,75118.0
2021-09-13 14:45:00,77.73,77.79,77.71,77.78,86762.0,68.286,68.3387,68.2684,68.3299,86762.0
2021-09-13 14:50:00,77.79,77.79,77.76,77.76,42004.0,68.3387,68.3387,68.3123,68.3123,42004.0
2021-09-13 14:55:00,77.75,77.79,77.75,77.77,20025.0,68.3035,68.3387,68.3035,68.3211,20025.0
2021-09-13 15:00:00,77.77,77.77,77.66,77.67,58124.0,68.3211,68.3211,68.2245,68.2333,58124.0
2021-09-13 15:05:00,77.67,77.74,77.66,77.72,55716.0,68.2333,68.2948,68.2245,68.2772,55716.0
2021-09-13 15:10:00,77.74,77.8,77.74,77.78,70690.0,68.2948,68.3475,68.2948,68.3299,70690.0
2021-09-13 15:15:00,77.77,77.81,77.74,77.79,48617.0,68.3211,68.3563,68.2948,68.3387,48617.0
2021-09-13 15:20:00,77.79,77.82,77.75,77.8,47036.0,68.3387,68.365,68.3035,68.3475,47036.0
2021-09-13 15:25:00,77.81,77.84,77.79,77.84,33681.0,68.3563,68.3826,68.3387,68.3826,33681.0
2021-09-13 15:30:00,77.84,77.87,77.81,77.86,42944.0,68.3826,68.409,68.3563,68.4002,42944.0
2021-09-13 15:35:00,77.86,77.88,77.84,77.84,322662.0,68.4002,68.4177,68.3826,68.3826,322662.0
2021-09-13 15:40:00,77.84,77.84,77.8,77.81,101973.0,68.3826,68.3826,68.3475,68.3563,101973.0
2021-09-13 15:45:00,77.81,77.84,77.8,77.82,67189.0,68.3563,68.3826,68.3475,68.365,67189.0
2021-09-13 15:50:00,77.82,77.88,77.81,77.87,617040.0,68.365,68.4177,68.3563,68.409,617040.0
2021-09-13 15:55:00,77.86,77.93,77.85,77.92,171873.0,68.4002,68.4617,68.3914,68.4529,171873.0
2021-09-14 09:30:00,78.15,78.16,78.07,78.07,122647.0,68.6549,68.6637,68.5847,68.5847,122647.0
2021-09-14 09:35:00,78.09,78.12,78.06,78.06,108475.0,68.6022,68.6286,68.5759,68.5759,108475.0
2021-09-14 09:40:00,78.08,78.08,78.01,78.04,52618.0,68.5934,68.5934,68.532,68.5583,52618.0
2021-09-14 09:45:00,78.03,78.06,77.99,77.99,58010.0,68.5495,68.5759,68.5144,68.5144,58010.0
2021-09-14 09:50:00,77.99,78.02,77.93,77.94,61735.0,68.5144,68.5407,68.4617,68.4705,61735.0
2021-09-14 09:55:00,77.95,77.96,77.88,77.89,100671.0,68.4792,68.488,68.4177,68.4265,100671.0
2021-09-14 10:00:00,77.9,77.9,77.81,77.86,136603.0,68.4353,68.4353,68.3563,68.4002,136603.0
2021-09-14 10:05:00,77.86,77.9,77.85,77.89,71502.0,68.4002,68.4353,68.3914,68.4265,71502.0
2021-09-14 10:10:00,77.88,77.88,77.82,77.84,52787.0,68.4177,68.4177,68.365,68.3826,52787.0
2021-09-14 10:15:00,77.84,77.87,77.83,77.84,74398.0,68.3826,68.409,68.3738,68.3826,74398.0
2021-09-14 10:20:00,77.84,77.87,77.8,77.81,112675.0,68.3826,68.409,68.3475,68.3563,112675.0
2021-09-14 10:25:00,77.8,77.82,77.75,77.82,102991.0,68.3475,68.365,68.3035,68.365,102991.0
2021-09-14 10:30:00,77.83,77.83,77.77,77.77,43716.0,68.3738,68.3738,68.3211,68.3211,43716.0
2021-09-14 10:35:00,77.78,77.8,77.69,77.7,200432.0,68.3299,68.3475,68.2508,68.2596,200432.0
2021-09-14 10:40:00,77.7,77.72,77.68,77.71,37149.0,68.2596,68.2772,68.242,68.2684,37149.0
2021-09-14 10:45:00,77.71,77.72,77.68,77.69,29417.0,68.2684,68.2772,68.242,68.2508,29417.0
2021-09-14 10:50:00,77.71,77.73,77.68,77.7,30952.0,68.2684,68.286,68.242,68.2596,30952.0
2021-09-14 10:55:00,77.7,77.72,77.67,77.7,28180.0,68.2596,68.2772,68.2333,68.2596,28180.0
2021-09-14 11:00:00,77.72,77.74,77.69,77.7,64725.0,68.2772,68.2948,68.2508,68.2596,64725.0
2021-09-14 11:05:00,77.7,77.76,77.69,77.75,26651.0,68.2596,68.3123,68.2508,68.3035,26651.0
2021-09-14 11:10:00,77.76,77.79,77.73,77.78,576725.0,68.3123,68.3387,68.286,68.3299,576725.0
2021-09-14 11:15:00,77.78,77.81,77.76,77.79,54856.0,68.3299,68.3563,68.3123,68.3387,54856.0
2021-09-14 11:20:00,77.79,77.85,77.79,77.85,29801.0,68.3387,68.3914,68.3387,68.3914,29801.0
2021-09-14 11:25:00,77.86,77.86,77.83,77.84,99027.0,68.4002,68.4002,68.3738,68.3826,99027.0
2021-09-14 11:30:00,77.84,77.89,77.84,77.85,124298.0,68.3826,68.4265,68.3826,68.3914,124298.0
2021-09-14 11:35:00,77.85,77.91,77.83,77.91,30068.0,68.3914,68.4441,68.3738,68.4441,30068.0
2021-09-14 11:40:00,77.91,77.92,77.89,77.92,26316.0,68.4441,68.4529,68.4265,68.4529,26316.0
2021-09-14 11:45:00,77.92,77.92,77.87,77.91,68983.0,68.4529,68.4529,68.409,68.4441,68983.0
2021-09-14 11:50:00,77.92,77.92,77.87,77.88,30633.0,68.4529,68.4529,68.409,68.4177,30633.0
2021-09-14 11:55:00,77.89,77.93,77.89,77.92,66749.0,68.4265,68.4617,68.4265,68.4529,66749.0
2021-09-14 12:00:00,77.93,77.97,77.92,77.97,36912.0,68.4617,68.4968,68.4529,68.4968,36912.0
2021-09-14 12:05:00,77.97,77.97,77.94,77.95,42412.0,68.4968,68.4968,68.4705,68.4792,42412.0
2021-09-14 12:10:00,77.96,77.96,77.94,77.95,24539.0,68.488,68.488,68.4705,68.4792,24539.0
2021-09-14 12:15:00,77.95,77.96,77.93,77.93,21555.0,68.4792,68.488,68.4617,68.4617,21555.0
2021-09-14 12:20:00,77.92,77.94,77.92,77.93,7560.0,68.4529,68.4705,68.4529,68.4617,7560.0
2021-09-14 12:25:00,77.92,77.94,77.91,77.93,22817.0,68.4529,68.4705,68.4441,68.4617,22817.0
2021-09-14 12:30:00,77.93,77.94,77.9,77.93,19322.0,68.4617,68.4705,68.4353,68.4617,19322.0
2021-09-14 12:35:00,77.93,77.95,77.9,77.91,22451.0,68.4617,68.4792,68.4353,68.4441,22451.0
2021-09-14 12:40:00,77.9,77.91,77.85,77.86,40387.0,68.4353,68.4441,68.3914,68.4002,40387.0
2021-09-14 12:45:00,77.86,77.87,77.84,77.85,61510.0,68.4002,68.409,68.3826,68.3914,61510.0
2021-09-14 12:50:00,77.84,77.85,77.81,77.81,24480.0,68.3826,68.3914,68.3563,68.3563,24480.0
2021-09-14 12:55:00,77.82,77.83,77.8,77.81,65297.0,68.365,68.3738,68.3475,68.3563,65297.0
2021-09-14 13:00:00,77.81,77.85,77.8,77.8,27172.0,68.3563,68.3914,68.3475,68.3475,27172.0
2021-09-14 13:05:00,77.8,77.81,77.73,77.74,50124.0,68.3475,68.3563,68.286,68.2948,50124.0
2021-09-14 13:10:00,77.73,77.76,77.71,77.73,33128.0,68.286,68.3123,68.2684,68.286,33128.0
2021-09-14 13:15:00,77.73,77.77,77.73,77.77,41688.0,68.286,68.3211,68.286,68.3211,41688.0
2021-09-14 13:20:00,77.77,77.82,77.76,77.81,41825.0,68.3211,68.365,68.3123,68.3563,41825.0
2021-09-14 13:25:00,77.81,77.82,77.8,77.82,19655.0,68.3563,68.365,68.3475,68.365,19655.0
2021-09-14 13:30:00,77.81,77.82,77.75,77.77,36638.0,68.3563,68.365,68.3035,68.3211,36638.0
2021-09-14 13:35:00,77.76,77.81,77.75,77.8,7725.0,68.3123,68.3563,68.3035,68.3475,7725.0
2021-09-14 13:40:00,77.81,77.84,77.8,77.84,33788.0,68.3563,68.3826,68.3475,68.3826,33788.0
2021-09-14 13:45:00,77.84,77.85,77.82,77.83,56617.0,68.3826,68.3914,68.365,68.3738,56617.0
2021-09-14 13:50:00,77.83,77.87,77.82,77.85,27532.0,68.3738,68.409,68.365,68.3914,27532.0
2021-09-14 13:55:00,77.84,77.86,77.83,77.85,63621.0,68.3826,68.4002,68.3738,68.3914,63621.0
2021-09-14 14:00:00,77.84,77.85,77.81,77.81,54098.0,68.3826,68.3914,68.3563,68.3563,54098.0
2021-09-14 14:05:00,77.82,77.85,77.8,77.81,67763.0,68.365,68.3914,68.3475,68.3563,67763.0
2021-09-14 14:10:00,77.8,77.81,77.77,77.79,64411.0,68.3475,68.3563,68.3211,68.3387,64411.0
2021-09-14 14:15:00,77.78,77.78,77.73,77.73,52636.0,68.3299,68.3299,68.286,68.286,52636.0
2021-09-14 14:20:00,77.73,77.74,77.69,77.72,36499.0,68.286,68.2948,68.2508,68.2772,36499.0
2021-09-14 14:25:00,77.71,77.71,77.66,77.68,76402.0,68.2684,68.2684,68.2245,68.242,76402.0
2021-09-14 14:30:00,77.66,77.67,77.62,77.63,60477.0,68.2245,68.2333,68.1893,68.1981,60477.0
2021-09-14 14:35:00,77.62,77.63,77.59,77.62,31825.0,68.1893,68.1981,68.163,68.1893,31825.0
2021-09-14 14:40:00,77.62,77.67,77.62,77.67,54688.0,68.1893,68.2333,68.1893,68.2333,54688.0
2021-09-14 14:45:00,77.66,77.67,77.56,77.57,115827.0,68.2245,68.2333,68.1366,68.1454,115827.0
2021-09-14 14:50:00,77.56,77.6,77.55,77.6,43060.0,68.1366,68.1718,68.1278,68.1718,43060.0
2021-09-14 14:55:00,77.6,77.64,77.59,77.62,64291.0,68.1718,68.2069,68.163,68.1893,64291.0
2021-09-14 15:00:00,77.62,77.63,77.59,77.62,80933.0,68.1893,68.1981,68.163,68.1893,80933.0
2021-09-14 15:05:00,77.62,77.66,77.6,77.61,27297.0,68.1893,68.2245,68.1718,68.1806,27297.0
2021-09-14 15:10:00,77.61,77.63,77.59,77.59,70272.0,68.1806,68.1981,68.163,68.163,70272.0
2021-09-14 15:15:00,77.6,77.61,77.56,77.58,98007.0,68.1718,68.1806,68.1366,68.1542,98007.0
2021-09-14 15:20:00,77.58,77.62,77.56,77.58,68192.0,68.1542,68.1893,68.1366,68.1542,68192.0
2021-09-14 15:25:00,77.58,77.59,77.55,77.56,52870.0,68.1542,68.163,68.1278,68.1366,52870.0
2021-09-14 15:30:00,77.56,77.57,77.53,77.55,131540.0,68.1366,68.1454,68.1103,68.1278,131540.0
2021-09-14 15:35:00,77.55,77.58,77.52,77.58,107516.0,68.1278,68.1542,68.1015,68.1542,107516.0
2021-09-14 15:40:00,77.57,77.61,77.55,77.59,128510.0,68.1454,68.1806,68.1278,68.163,128510.0
2021-09-14 15:45:00,77.59,77.63,77.55,77.57,93084.0,68.163,68.1981,68.1278,68.1454,93084.0
2021-09-14 15:50:00,77.57,77.65,77.55,77.64,165677.0,68.1454,68.2157,68.1278,68.2069,165677.0
2021-09-14 15:55:00,77.64,77.64,77.58,77.59,222593.0,68.2069,68.2069,68.1542,68.163,222593.0
2021-09-15 09:30:00,77.53,77.54,77.48,77.5,114626.0,68.1103,68.1191,68.0663,68.0839,114626.0
2021-09-15 09:35:00,77.49,77.5,77.46,77.47,50294.0,68.0751,68.0839,68.0488,68.0576,50294.0
2021-09-15 09:40:00,77.46,77.49,77.45,77.49,90121.0,68.0488,68.0751,68.04,68.0751,90121.0
2021-09-15 09:45:00,77.5,77.64,77.49,77.62,89944.0,68.0839,68.2069,68.0751,68.1893,89944.0
2021-09-15 09:50:00,77.64,77.65,77.56,77.57,134460.0,68.2069,68.2157,68.1366,68.1454,134460.0
2021-09-15 09:55:00,77.56,77.61,77.54,77.58,83230.0,68.1366,68.1806,68.1191,68.1542,83230.0
2021-09-15 10:00:00,77.6,77.62,77.56,77.62,43827.0,68.1718,68.1893,68.1366,68.1893,43827.0
2021-09-15 10:05:00,77.61,77.61,77.51,77.52,48743.0,68.1806,68.1806,68.0927,68.1015,48743.0
2021-09-15 10:10:00,77.51,77.51,77.37,77.42,502331.0,68.0927,68.0927,67.9697,68.0136,502331.0
2021-09-15 10:15:00,77.42,77.49,77.37,77.48,166332.0,68.0136,68.0751,67.9697,68.0663,166332.0
2021-09-15 10:20:00,77.48,77.5,77.43,77.45,61890.0,68.0663,68.0839,68.0224,68.04,61890.0
2021-09-15 10:25:00,77.45,77.48,77.43,77.45,152299.0,68.04,68.0663,68.0224,68.04,152299.0
2021-09-15 10:30:00,77.44,77.53,77.43,77.47,141768.0,68.0312,68.1103,68.0224,68.0576,141768.0
2021-09-15 10:35:00,77.47,77.5,77.46,77.46,164753.0,68.0576,68.0839,68.0488,68.0488,164753.0
2021-09-15 10:40:00,77.46,77.46,77.36,77.37,84166.0,68.0488,68.0488,67.9609,67.9697,84166.0
2021-09-15 10:45:00,77.37,77.42,77.37,77.41,78875.0,67.9697,68.0136,67.9697,68.0048,78875.0
2021-09-15 10:50:00,77.41,77.43,77.35,77.36,80874.0,68.0048,68.0224,67.9521,67.9609,80874.0
2021-09-15 10:55:00,77.36,77.46,77.35,77.44,64780.0,67.9609,68.0488,67.9521,68.0312,64780.0
2021-09-15 11:00:00,77.44,77.45,77.39,77.43,49259.0,68.0312,68.04,67.9873,68.0224,49259.0
2021-09-15 11:05:00,77.43,77.43,77.4,77.42,14062.0,68.0224,68.0224,67.9961,68.0136,14062.0
2021-09-15 11:10:00,77.41,77.42,77.37,77.38,53781.0,68.0048,68.0136,67.9697,67.9785,53781.0
2021-09-15 11:15:00,77.38,77.42,77.38,77.41,64650.0,67.9785,68.0136,67.9785,68.0048,64650.0
2021-09-15 11:20:00,77.41,77.44,77.4,77.44,119674.0,68.0048,68.0312,67.9961,68.0312,119674.0
2021-09-15 11:25:00,77.44,77.47,77.41,77.42,314624.0,68.0312,68.0576,68.0048,68.0136,314624.0
2021-09-15 11:30:00,77.42,77.43,77.36,77.37,239402.0,68.0136,68.0224,67.9609,67.9697,239402.0
2021-09-15 11:35:00,77.36,77.41,77.33,77.39,223407.0,67.9609,68.0048,67.9346,67.9873,223407.0
2021-09-15 11:40:00,77.39,77.4,77.36,77.4,123203.0,67.9873,67.9961,67.9609,67.9961,123203.0
2021-09-15 11:45:00,77.39,77.4,77.35,77.39,146979.0,67.9873,67.9961,67.9521,67.9873,146979.0
2021-09-15 11:50:00,77.39,77.4,77.37,77.38,26831.0,67.9873,67.9961,67.9697,67.9785,26831.0
2021-09-15 11:55:00,77.37,77.4,77.36,77.4,128337.0,67.9697,67.9961,67.9609,67.9961,128337.0
2021-09-15 12:00:00,77.4,77.4,77.36,77.38,57715.0,67.9961,67.9961,67.9609,67.9785,57715.0
2021-09-15 12:05:00,77.37,77.4,77.36,77.39,148315.0,67.9697,67.9961,67.9609,67.9873,148315.0
2021-09-15 12:10:00,77.39,77.41,77.38,77.39,54613.0,67.9873,68.0048,67.9785,67.9873,54613.0
2021-09-15 12:15:00,77.38,77.41,77.38,77.41,93856.0,67.9785,68.0048,67.9785,68.0048,93856.0
2021-09-15 12:20:00,77.41,77.44,77.4,77.44,105664.0,68.0048,68.0312,67.9961,68.0312,105664.0
2021-09-15 12:25:00,77.45,77.48,77.44,77.47,135263.0,68.04,68.0663,68.0312,68.0576,135263.0
2021-09-15 12:30:00,77.47,77.48,77.45,77.48,42283.0,68.0576,68.0663,68.04,68.0663,42283.0
2021-09-15 12:35:00,77.48,77.5,77.47,77.5,86818.0,68.0663,68.0839,68.0576,68.0839,86818.0
2021-09-15 12:40:00,77.5,77.57,77.49,77.57,151674.0,68.0839,68.1454,68.0751,68.1454,151674.0
2021-09-15 12:45:00,77.56,77.57,77.54,77.56,178593.0,68.1366,68.1454,68.1191,68.1366,178593.0
2021-09-15 12:50:00,77.56,77.57,77.54,77.55,41537.0,68.1366,68.1454,68.1191,68.1278,41537.0
2021-09-15 12:55:00,77.56,77.59,77.55,77.56,78523.0,68.1366,68.163,68.1278,68.1366,78523.0
2021-09-15 13:00:00,77.56,77.6,77.56,77.59,57564.0,68.1366,68.1718,68.1366,68.163,57564.0
2021-09-15 13:05:00,77.59,77.62,77.58,77.59,241775.0,68.163,68.1893,68.1542,68.163,241775.0
2021-09-15 13:10:00,77.59,77.61,77.58,77.61,42373.0,68.163,68.1806,68.1542,68.1806,42373.0
2021-09-15 13:15:00,77.61,77.63,77.6,77.61,57313.0,68.1806,68.1981,68.1718,68.1806,57313.0
2021-09-15 13:20:00,77.62,77.62,77.6,77.62,63769.0,68.1893,68.1893,68.1718,68.1893,63769.0
2021-09-15 13:25:00,77.62,77.63,77.6,77.62,146054.0,68.1893,68.1981,68.1718,68.1893,146054.0
2021-09-15 13:30:00,77.62,77.66,77.61,77.66,132236.0,68.1893,68.2245,68.1806,68.2245,132236.0
2021-09-15 13:35:00,77.65,77.65,77.64,77.65,43545.0,68.2157,68.2157,68.2069,68.2157,43545.0
2021-09-15 13:40:00,77.65,77.67,77.64,77.67,246184.0,68.2157,68.2333,68.2069,68.2333,246184.0
2021-09-15 13:45:00,77.67,77.69,77.66,77.68,105661.0,68.2333,68.2508,68.2245,68.242,105661.0
2021-09-15 13:50:00,77.67,77.68,77.66,77.67,74066.0,68.2333,68.242,68.2245,68.2333,74066.0
2021-09-15 13:55:00,77.67,77.67,77.62,77.62,51835.0,68.2333,68.2333,68.1893,68.1893,51835.0
2021-09-15 14:00:00,77.63,77.63,77.61,77.63,97660.0,68.1981,68.1981,68.1806,68.1981,97660.0
2021-09-15 14:05:00,77.63,77.66,77.63,77.65,65976.0,68.1981,68.2245,68.1981,68.2157,65976.0
2021-09-15 14:10:00,77.66,77.66,77.63,77.64,80023.0,68.2245,68.2245,68.1981,68.2069,80023.0
2021-09-15 14:15:00,77.64,77.66,77.62,77.62,102539.0,68.2069,68.2245,68.1893,68.1893,102539.0
2021-09-15 14:20:00,77.63,77.64,77.61,77.63,43737.0,68.1981,68.2069,68.1806,68.1981,43737.0
2021-09-15 14:25:00,77.63,77.67,77.62,77.65,101514.0,68.1981,68.2333,68.1893,68.2157,101514.0
2021-09-15 14:30:00,77.64,77.66,77.63,77.66,102171.0,68.2069,68.2245,68.1981,68.2245,102171.0
2021-09-15 14:35:00,77.66,77.68,77.65,77.67,36203.0,68.2245,68.242,68.2157,68.2333,36203.0
2021-09-15 14:40:00,77.67,77.69,77.65,77.66,79796.0,68.2333,68.2508,68.2157,68.2245,79796.0
2021-09-15 14:45:00,77.67,77.68,77.66,77.68,59916.0,68.2333,68.242,68.2245,68.242,59916.0
2021-09-15 14:50:00,77.68,77.68,77.64,77.66,61479.0,68.242,68.242,68.2069,68.2245,61479.0
2021-09-15 14:55:00,77.66,77.67,77.65,77.65,67317.0,68.2245,68.2333,68.2157,68.2157,67317.0
2021-09-15 15:00:00,77.66,77.68,77.64,77.67,181686.0,68.2245,68.242,68.2069,68.2333,181686.0
2021-09-15 15:05:00,77.67,77.68,77.65,77.67,42958.0,68.2333,68.242,68.2157,68.2333,42958.0
2021-09-15 15:10:00,77.67,77.71,77.67,77.7,33184.0,68.2333,68.2684,68.2333,68.2596,33184.0
2021-09-15 15:15:00,77.7,77.73,77.7,77.73,49084.0,68.2596,68.286,68.2596,68.286,49084.0
2021-09-15 15:20:00,77.73,77.73,77.68,77.69,79662.0,68.286,68.286,68.242,68.2508,79662.0
2021-09-15 15:25:00,77.69,77.7,77.68,77.69,18640.0,68.2508,68.2596,68.242,68.2508,18640.0
2021-09-15 15:30:00,77.69,77.72,77.67,77.72,41595.0,68.2508,68.2772,68.2333,68.2772,41595.0
2021-09-15 15:35:00,77.72,77.77,77.71,77.76,125153.0,68.2772,68.3211,68.2684,68.3123,125153.0
2021-09-15 15:40:00,77.76,77.78,77.73,77.78,148315.0,68.3123,68.3299,68.286,68.3299,148315.0
2021-09-15 15:45:00,77.78,77.78,77.75,77.76,127714.0,68.3299,68.3299,68.3035,68.3123,127714.0
2021-09-15 15:50:00,77.76,77.78,77.74,77.75,179317.0,68.3123,68.3299,68.2948,68.3035,179317.0
2021-09-15 15:55:00,77.75,77.79,77.72,77.79,595598.0,68.3035,68.3387,68.2772,68.3387,595598.0
2021-09-16 09:30:00,77.46,77.54,77.43,77.49,106135.0,68.0488,68.1191,68.0224,68.0751,106135.0
2021-09-16 09:35:00,77.49,77.49,77.43,77.44,34076.0,68.0751,68.0751,68.0224,68.0312,34076.0
2021-09-16 09:40:00,77.44,77.45,77.39,77.4,46911.0,68.0312,68.04,67.9873,67.9961,46911.0
2021-09-16 09:45:00,77.41,77.42,77.31,77.33,82712.0,68.0048,68.0136,67.917,67.9346,82712.0
2021-09-16 09:50:00,77.32,77.36,77.29,77.3,321741.0,67.9258,67.9609,67.8994,67.9082,321741.0
2021-09-16 09:55:00,77.31,77.36,77.29,77.34,101804.0,67.917,67.9609,67.8994,67.9434,101804.0
2021-09-16 10:00:00,77.33,77.33,77.25,77.26,108132.0,67.9346,67.9346,67.8643,67.8731,108132.0
2021-09-16 10:05:00,77.27,77.36,77.26,77.34,103146.0,67.8819,67.9609,67.8731,67.9434,103146.0
2021-09-16 10:10:00,77.34,77.35,77.29,77.3,130240.0,67.9434,67.9521,67.8994,67.9082,130240.0
2021-09-16 10:15:00,77.3,77.31,77.27,77.28,37043.0,67.9082,67.917,67.8819,67.8906,37043.0
2021-09-16 10:20:00,77.27,77.32,77.26,77.32,48148.0,67.8819,67.9258,67.8731,67.9258,48148.0
2021-09-16 10:25:00,77.31,77.36,77.3,77.36,252914.0,67.917,67.9609,67.9082,67.9609,252914.0
2021-09-16 10:30:00,77.35,77.39,77.31,77.39,126868.0,67.9521,67.9873,67.917,67.9873,126868.0
2021-09-16 10:35:00,77.39,77.44,77.37,77.44,118422.0,67.9873,68.0312,67.9697,68.0312,118422.0
2021-09-16 10:40:00,77.43,77.43,77.37,77.4,217573.0,68.0224,68.0224,67.9697,67.9961,217573.0
2021-09-16 10:45:00,77.39,77.41,77.38,77.4,116250.0,67.9873,68.0048,67.9785,67.9961,116250.0
2021-09-16 10:50:00,77.4,77.4,77.3,77.3,127568.0,67.9961,67.9961,67.9082,67.9082,127568.0
2021-09-16 10:55:00,77.3,77.33,77.26,77.33,89016.0,67.9082,67.9346,67.8731,67.9346,89016.0
2021-09-16 11:00:00,77.32,77.36,77.3,77.33,29057.0,67.9258,67.9609,67.9082,67.9346,29057.0
2021-09-16 11:05:00,77.33,77.35,77.32,77.34,62306.0,67.9346,67.9521,67.9258,67.9434,62306.0
2021-09-16 11:10:00,77.34,77.4,77.33,77.38,50223.0,67.9434,67.9961,67.9346,67.9785,50223.0
2021-09-16 11:15:00,77.39,77.39,77.25,77.26,111868.0,67.9873,67.9873,67.8643,67.8731,111868.0
2021-09-16 11:20:00,77.26,77.3,77.25,77.3,56243.0,67.8731,67.9082,67.8643,67.9082,56243.0
2021-09-16 11:25:00,77.29,77.34,77.29,77.32,69263.0,67.8994,67.9434,67.8994,67.9258,69263.0
2021-09-16 11:30:00,77.31,77.36,77.28,77.29,91600.0,67.917,67.9609,67.8906,67.8994,91600.0
2021-09-16 11:35:00,77.29,77.33,77.27,77.32,44314.0,67.8994,67.9346,67.8819,67.9258,44314.0
2021-09-16 11:40:00,77.33,77.35,77.3,77.3,223778.0,67.9346,67.9521,67.9082,67.9082,223778.0
2021-09-16 11:45:00,77.3,77.33,77.28,77.3,70206.0,67.9082,67.9346,67.8906,67.9082,70206.0
2021-09-16 11:50:00,77.31,77.34,77.3,77.33,14202.0,67.917,67.9434,67.9082,67.9346,14202.0
2021-09-16 11:55:00,77.32,77.38,77.3,77.38,20455.0,67.9258,67.9785,67.9082,67.9785,20455.0
2021-09-16 12:00:00,77.38,77.39,77.36,77.36,25703.0,67.9785,67.9873,67.9609,67.9609,25703.0
2021-09-16 12:05:00,77.37,77.42,77.36,77.42,80874.0,67.9697,68.0136,67.9609,68.0136,80874.0
2021-09-16 12:10:00,77.42,77.44,77.39,77.43,62129.0,68.0136,68.0312,67.9873,68.0224,62129.0
2021-09-16 12:15:00,77.43,77.49,77.43,77.48,49418.0,68.0224,68.0751,68.0224,68.0663,49418.0
2021-09-16 12:20:00,77.48,77.49,77.44,77.45,68386.0,68.0663,68.0751,68.0312,68.04,68386.0
2021-09-16 12:25:00,77.45,77.46,77.42,77.43,52443.0,68.04,68.0488,68.0136,68.0224,52443.0
2021-09-16 12:30:00,77.43,77.46,77.43,77.45,52262.0,68.0224,68.0488,68.0224,68.04,52262.0
2021-09-16 12:35:00,77.45,77.46,77.44,77.45,196770.0,68.04,68.0488,68.0312,68.04,196770.0
2021-09-16 12:40:00,77.45,77.48,77.44,77.48,25719.0,68.04,68.0663,68.0312,68.0663,25719.0
2021-09-16 12:45:00,77.47,77.5,77.47,77.48,22519.0,68.0576,68.0839,68.0576,68.0663,22519.0
2021-09-16 12:50:00,77.48,77.48,77.43,77.43,24905.0,68.0663,68.0663,68.0224,68.0224,24905.0
2021-09-16 12:55:00,77.42,77.46,77.42,77.46,30615.0,68.0136,68.0488,68.0136,68.0488,30615.0
2021-09-16 13:00:00,77.45,77.45,77.41,77.43,17824.0,68.04,68.04,68.0048,68.0224,17824.0
2021-09-16 13:05:00,77.43,77.45,77.4,77.43,41460.0,68.0224,68.04,67.9961,68.0224,41460.0
2021-09-16 13:10:00,77.44,77.45,77.43,77.45,40153.0,68.0312,68.04,68.0224,68.04,40153.0
2021-09-16 13:15:00,77.45,77.47,77.44,77.47,50750.0,68.04,68.0576,68.0312,68.0576,50750.0
2021-09-16 13:20:00,77.47,77.49,77.47,77.48,82628.0,68.0576,68.0751,68.0576,68.0663,82628.0
2021-09-16 13:25:00,77.48,77.49,77.44,77.46,78390.0,68.0663,68.0751,68.0312,68.0488,78390.0
2021-09-16 13:30:00,77.46,77.46,77.43,77.44,24886.0,68.0488,68.0488,68.0224,68.0312,24886.0
2021-09-16 13:35:00,77.44,77.44,77.4,77.42,21865.0,68.0312,68.0312,67.9961,68.0136,21865.0
2021-09-16 13:40:00,77.42,77.44,77.42,77.44,21613.0,68.0136,68.0312,68.0136,68.0312,21613.0
2021-09-16 13:45:00,77.43,77.44,77.41,77.44,38095.0,68.0224,68.0312,68.0048,68.0312,38095.0
2021-09-16 13:50:00,77.44,77.53,77.43,77.53,144112.0,68.0312,68.1103,68.0224,68.1103,144112.0
2021-09-16 13:55:00,77.52,77.54,77.51,77.54,19365.0,68.1015,68.1191,68.0927,68.1191,19365.0
2021-09-16 14:00:00,77.54,77.55,77.52,77.52,76500.0,68.1191,68.1278,68.1015,68.1015,76500.0
2021-09-16 14:05:00,77.53,77.55,77.51,77.55,40843.0,68.1103,68.1278,68.0927,68.1278,40843.0
2021-09-16 14:10:00,77.55,77.6,77.55,77.57,43867.0,68.1278,68.1718,68.1278,68.1454,43867.0
2021-09-16 14:15:00,77.58,77.59,77.56,77.58,41412.0,68.1542,68.163,68.1366,68.1542,41412.0
2021-09-16 14:20:00,77.58,77.58,77.57,77.57,31105.0,68.1542,68.1542,68.1454,68.1454,31105.0
2021-09-16 14:25:00,77.57,77.59,77.55,77.58,58080.0,68.1454,68.163,68.1278,68.1542,58080.0
2021-09-16 14:30:00,77.58,77.58,77.56,77.58,22502.0,68.1542,68.1542,68.1366,68.1542,22502.0
2021-09-16 14:35:00,77.57,77.59,77.56,77.58,53421.0,68.1454,68.163,68.1366,68.1542,53421.0
2021-09-16 14:40:00,77.59,77.59,77.56,77.56,157109.0,68.163,68.163,68.1366,68.1366,157109.0
2021-09-16 14:45:00,77.56,77.59,77.56,77.59,40856.0,68.1366,68.163,68.1366,68.163,40856.0
2021-09-16 14:50:00,77.59,77.61,77.56,77.61,55543.0,68.163,68.1806,68.1366,68.1806,55543.0
2021-09-16 14:55:00,77.6,77.63,77.6,77.62,35764.0,68.1718,68.1981,68.1718,68.1893,35764.0
2021-09-16 15:00:00,77.63,77.64,77.59,77.64,230313.0,68.1981,68.2069,68.163,68.2069,230313.0
2021-09-16 15:05:00,77.64,77.69,77.64,77.68,104767.0,68.2069,68.2508,68.2069,68.242,104767.0
2021-09-16 15:10:00,77.68,77.7,77.66,77.66,21293.0,68.242,68.2596,68.2245,68.2245,21293.0
2021-09-16 15:15:00,77.67,77.67,77.61,77.63,40237.0,68.2333,68.2333,68.1806,68.1981,40237.0
2021-09-16 15:20:00,77.63,77.65,77.63,77.64,37045.0,68.1981,68.2157,68.1981,68.2069,37045.0
2021-09-16 15:25:00,77.64,77.65,77.56,77.57,140320.0,68.2069,68.2157,68.1366,68.1454,140320.0
2021-09-16 15:30:00,77.57,77.61,77.56,77.59,60585.0,68.1454,68.1806,68.1366,68.163,60585.0
2021-09-16 15:35:00,77.59,77.61,77.58,77.6,130401.0,68.163,68.1806,68.1542,68.1718,130401.0
2021-09-16 15:40:00,77.6,77.65,77.6,77.63,58349.0,68.1718,68.2157,68.1718,68.1981,58349.0
2021-09-16 15:45:00,77.63,77.69,77.61,77.66,83154.0,68.1981,68.2508,68.1806,68.2245,83154.0
2021-09-16 15:50:00,77.66,77.69,77.66,77.67,408170.0,68.2245,68.2508,68.2245,68.2333,408170.0
2021-09-16 15:55:00,77.67,77.67,77.61,77.66,662454.0,68.2333,68.2333,68.1806,68.2245,662454.0
2021-09-17 09:30:00,77.25,77.35,77.22,77.29,187788.0,67.8643,67.9521,67.8379,67.8994,187788.0
2021-09-17 09:35:00,77.27,77.28,77.23,77.26,97841.0,67.8819,67.8906,67.8467,67.8731,97841.0
2021-09-17 09:40:00,77.25,77.31,77.2,77.21,81277.0,67.8643,67.917,67.8204,67.8291,81277.0
2021-09-17 09:45:00,77.22,77.23,77.12,77.14,89809.0,67.8379,67.8467,67.7501,67.7677,89809.0
2021-09-17 09:50:00,77.13,77.15,77.07,77.08,97072.0,67.7589,67.7764,67.7062,67.7149,97072.0
2021-09-17 09:55:00,77.08,77.08,77.0,77.06,69951.0,67.7149,67.7149,67.6447,67.6974,69951.0
2021-09-17 10:00:00,77.06,77.08,77.01,77.03,94143.0,67.6974,67.7149,67.6534,67.671,94143.0
2021-09-17 10:05:00,77.02,77.05,76.97,77.03,284879.0,67.6622,67.6886,67.6183,67.671,284879.0
2021-09-17 10:10:00,77.03,77.03,76.91,76.92,129647.0,67.671,67.671,67.5656,67.5744,129647.0
2021-09-17 10:15:00,76.9,76.91,76.85,76.87,116018.0,67.5568,67.5656,67.5129,67.5305,116018.0
2021-09-17 10:20:00,76.89,76.89,76.77,76.78,249683.0,67.548,67.548,67.4426,67.4514,249683.0
2021-09-17 10:25:00,76.78,76.86,76.75,76.84,61283.0,67.4514,67.5217,67.425,67.5041,61283.0
2021-09-17 10:30:00,76.84,76.84,76.75,76.79,232558.0,67.5041,67.5041,67.425,67.4602,232558.0
2021-09-17 10:35:00,76.8,76.8,76.7,76.76,120709.0,67.469,67.469,67.3811,67.4338,120709.0
2021-09-17 10:40:00,76.76,76.76,76.68,76.72,152730.0,67.4338,67.4338,67.3635,67.3987,152730.0
2021-09-17 10:45:00,76.72,76.72,76.63,76.72,97094.0,67.3987,67.3987,67.3196,67.3987,97094.0
2021-09-17 10:50:00,76.71,76.71,76.61,76.71,101350.0,67.3899,67.3899,67.302,67.3899,101350.0
2021-09-17 10:55:00,76.7,76.7,76.57,76.63,71301.0,67.3811,67.3811,67.2669,67.3196,71301.0
2021-09-17 11:00:00,76.62,76.63,76.55,76.59,133614.0,67.3108,67.3196,67.2493,67.2845,133614.0
2021-09-17 11:05:00,76.59,76.59,76.53,76.56,118847.0,67.2845,67.2845,67.2318,67.2581,118847.0
2021-09-17 11:10:00,76.54,76.69,76.47,76.67,350473.0,67.2406,67.3723,67.1791,67.3548,350473.0
2021-09-17 11:15:00,76.67,76.71,76.63,76.69,191254.0,67.3548,67.3899,67.3196,67.3723,191254.0
2021-09-17 11:20:00,76.69,76.72,76.64,76.64,117379.0,67.3723,67.3987,67.3284,67.3284,117379.0
2021-09-17 11:25:00,76.64,76.66,76.53,76.55,274203.0,67.3284,67.346,67.2318,67.2493,274203.0
2021-09-17 11:30:00,76.55,76.61,76.43,76.61,591358.0,67.2493,67.302,67.1439,67.302,591358.0
2021-09-17 11:35:00,76.62,76.68,76.6,76.61,243648.0,67.3108,67.3635,67.2933,67.302,243648.0
2021-09-17 11:40:00,76.62,76.64,76.58,76.59,74130.0,67.3108,67.3284,67.2757,67.2845,74130.0
2021-09-17 11:45:00,76.59,76.65,76.58,76.64,86482.0,67.2845,67.3372,67.2757,67.3284,86482.0
2021-09-17 11:50:00,76.62,76.62,76.53,76.54,25064.0,67.3108,67.3108,67.2318,67.2406,25064.0
2021-09-17 11:55:00,76.54,76.64,76.53,76.63,59830.0,67.2406,67.3284,67.2318,67.3196,59830.0
2021-09-17 12:00:00,76.63,76.66,76.6,76.66,14186.0,67.3196,67.346,67.2933,67.346,14186.0
2021-09-17 12:05:00,76.67,76.68,76.64,76.67,128797.0,67.3548,67.3635,67.3284,67.3548,128797.0
2021-09-17 12:10:00,76.67,76.72,76.67,76.69,118269.0,67.3548,67.3987,67.3548,67.3723,118269.0
2021-09-17 12:15:00,76.69,76.7,76.66,76.67,36535.0,67.3723,67.3811,67.346,67.3548,36535.0
2021-09-17 12:20:00,76.67,76.77,76.67,76.77,46779.0,67.3548,67.4426,67.3548,67.4426,46779.0
2021-09-17 12:25:00,76.78,76.79,76.72,76.73,21550.0,67.4514,67.4602,67.3987,67.4075,21550.0
2021-09-17 12:30:00,76.73,76.78,76.72,76.76,69767.0,67.4075,67.4514,67.3987,67.4338,69767.0
2021-09-17 12:35:00,76.76,76.78,76.74,76.75,105579.0,67.4338,67.4514,67.4163,67.425,105579.0
2021-09-17 12:40:00,76.76,76.76,76.69,76.7,32670.0,67.4338,67.4338,67.3723,67.3811,32670.0
2021-09-17 12:45:00,76.71,76.74,76.7,76.7,56971.0,67.3899,67.4163,67.3811,67.3811,56971.0
2021-09-17 12:50:00,76.72,76.76,76.71,76.72,45533.0,67.3987,67.4338,67.3899,67.3987,45533.0
2021-09-17 12:55:00,76.73,76.74,76.67,76.67,16875.0,67.4075,67.4163,67.3548,67.3548,16875.0
2021-09-17 13:00:00,76.68,76.69,76.65,76.66,43859.0,67.3635,67.3723,67.3372,67.346,43859.0
2021-09-17 13:05:00,76.66,76.68,76.63,76.64,7447.0,67.346,67.3635,67.3196,67.3284,7447.0
2021-09-17 13:10:00,76.64,76.66,76.63,76.64,68050.0,67.3284,67.346,67.3196,67.3284,68050.0
2021-09-17 13:15:00,76.64,76.67,76.62,76.64,68818.0,67.3284,67.3548,67.3108,67.3284,68818.0
2021-09-17 13:20:00,76.63,76.64,76.6,76.62,70682.0,67.3196,67.3284,67.2933,67.3108,70682.0
2021-09-17 13:25:00,76.62,76.66,76.59,76.66,41621.0,67.3108,67.346,67.2845,67.346,41621.0
2021-09-17 13:30:00,76.65,76.65,76.6,76.63,112753.0,67.3372,67.3372,67.2933,67.3196,112753.0
2021-09-17 13:35:00,76.64,76.67,76.63,76.66,18841.0,67.3284,67.3548,67.3196,67.346,18841.0
2021-09-17 13:40:00,76.66,76.67,76.63,76.64,89448.0,67.346,67.3548,67.3196,67.3284,89448.0
2021-09-17 13:45:00,76.63,76.63,76.53,76.53,80216.0,67.3196,67.3196,67.2318,67.2318,80216.0
2021-09-17 13:50:00,76.53,76.55,76.5,76.54,113015.0,67.2318,67.2493,67.2054,67.2406,113015.0
2021-09-17 13:55:00,76.53,76.57,76.53,76.56,35665.0,67.2318,67.2669,67.2318,67.2581,35665.0
2021-09-17 14:00:00,76.55,76.58,76.55,76.58,29833.0,67.2493,67.2757,67.2493,67.2757,29833.0
2021-09-17 14:05:00,76.59,76.67,76.58,76.67,100741.0,67.2845,67.3548,67.2757,67.3548,100741.0
2021-09-17 14:10:00,76.67,76.68,76.61,76.61,68834.0,67.3548,67.3635,67.302,67.302,68834.0
2021-09-17 14:15:00,76.61,76.63,76.58,76.59,78630.0,67.302,67.3196,67.2757,67.2845,78630.0
2021-09-17 14:20:00,76.61,76.66,76.6,76.64,75453.0,67.302,67.346,67.2933,67.3284,75453.0
2021-09-17 14:25:00,76.63,76.65,76.6,76.6,62883.0,67.3196,67.3372,67.2933,67.2933,62883.0
2021-09-17 14:30:00,76.6,76.62,76.58,76.6,71431.0,67.2933,67.3108,67.2757,67.2933,71431.0
2021-09-17 14:35:00,76.59,76.63,76.57,76.62,46432.0,67.2845,67.3196,67.2669,67.3108,46432.0
2021-09-17 14:40:00,76.61,76.67,76.61,76.67,77255.0,67.302,67.3548,67.302,67.3548,77255.0
2021-09-17 14:45:00,76.67,76.71,76.65,76.7,37026.0,67.3548,67.3899,67.3372,67.3811,37026.0
2021-09-17 14:50:00,76.7,76.71,76.68,76.68,76090.0,67.3811,67.3899,67.3635,67.3635,76090.0
2021-09-17 14:55:00,76.69,76.75,76.69,76.7,109465.0,67.3723,67.425,67.3723,67.3811,109465.0
2021-09-17 15:00:00,76.7,76.76,76.7,76.76,65937.0,67.3811,67.4338,67.3811,67.4338,65937.0
2021-09-17 15:05:00,76.75,76.76,76.7,76.7,41130.0,67.425,67.4338,67.3811,67.3811,41130.0
2021-09-17 15:10:00,76.7,76.72,76.64,76.66,50028.0,67.3811,67.3987,67.3284,67.346,50028.0
2021-09-17 15:15:00,76.66,76.71,76.64,76.71,96601.0,67.346,67.3899,67.3284,67.3899,96601.0
2021-09-17 15:20:00,76.71,76.74,76.7,76.73,111786.0,67.3899,67.4163,67.3811,67.4075,111786.0
2021-09-17 15:25:00,76.73,76.73,76.67,76.69,81787.0,67.4075,67.4075,67.3548,67.3723,81787.0
2021-09-17 15:30:00,76.69,76.72,76.68,76.71,441185.0,67.3723,67.3987,67.3635,67.3899,441185.0
2021-09-17 15:35:00,76.71,76.73,76.67,76.69,133046.0,67.3899,67.4075,67.3548,67.3723,133046.0
2021-09-17 15:40:00,76.69,76.77,76.69,76.77,131933.0,67.3723,67.4426,67.3723,67.4426,131933.0
2021-09-17 15:45:00,76.77,76.77,76.66,76.67,202577.0,67.4426,67.4426,67.346,67.3548,202577.0
2021-09-17 15:50:00,76.67,76.72,76.65,76.7,188554.0,67.3548,67.3987,67.3372,67.3811,188554.0
2021-09-17 15:55:00,76.7,76.76,76.64,76.68,418528.0,67.3811,67.4338,67.3284,67.3635,418528.0
2021-09-20 09:30:00,75.03,75.13,74.91,75.02,192497.0,65.914,66.0019,65.8086,65.9052,192497.0
2021-09-20 09:35:00,75.03,75.12,75.02,75.11,333326.0,65.914,65.9931,65.9052,65.9843,333326.0
2021-09-20 09:40:00,75.13,75.24,75.09,75.24,192473.0,66.0019,66.0985,65.9667,66.0985,192473.0
2021-09-20 09:45:00,75.25,75.28,75.18,75.26,144406.0,66.1073,66.1336,66.0458,66.1161,144406.0
2021-09-20 09:50:00,75.26,75.27,75.12,75.18,385524.0,66.1161,66.1249,65.9931,66.0458,385524.0
2021-09-20 09:55:00,75.18,75.27,75.14,75.24,128452.0,66.0458,66.1249,66.0106,66.0985,128452.0
2021-09-20 10:00:00,75.24,75.25,75.11,75.15,209491.0,66.0985,66.1073,65.9843,66.0194,209491.0
2021-09-20 10:05:00,75.15,75.25,75.12,75.15,140360.0,66.0194,66.1073,65.9931,66.0194,140360.0
2021-09-20 10:10:00,75.13,75.21,75.13,75.17,91753.0,66.0019,66.0721,66.0019,66.037,91753.0
2021-09-20 10:15:00,75.16,75.17,75.08,75.14,109502.0,66.0282,66.037,65.9579,66.0106,109502.0
2021-09-20 10:20:00,75.13,75.14,75.06,75.06,105257.0,66.0019,66.0106,65.9404,65.9404,105257.0
2021-09-20 10:25:00,75.06,75.2,75.02,75.19,201051.0,65.9404,66.0634,65.9052,66.0546,201051.0
2021-09-20 10:30:00,75.18,75.23,75.12,75.19,157702.0,66.0458,66.0897,65.9931,66.0546,157702.0
2021-09-20 10:35:00,75.2,75.3,75.18,75.29,75706.0,66.0634,66.1512,66.0458,66.1424,75706.0
2021-09-20 10:40:00,75.29,75.29,75.22,75.23,64371.0,66.1424,66.1424,66.0809,66.0897,64371.0
2021-09-20 10:45:00,75.23,75.32,75.18,75.29,211985.0,66.0897,66.1688,66.0458,66.1424,211985.0
2021-09-20 10:50:00,75.28,75.33,75.25,75.33,83317.0,66.1336,66.1776,66.1073,66.1776,83317.0
2021-09-20 10:55:00,75.32,75.32,75.19,75.2,64632.0,66.1688,66.1688,66.0546,66.0634,64632.0
2021-09-20 11:00:00,75.19,75.28,75.15,75.27,97660.0,66.0546,66.1336,66.0194,66.1249,97660.0
2021-09-20 11:05:00,75.26,75.36,75.25,75.33,180566.0,66.1161,66.2039,66.1073,66.1776,180566.0
2021-09-20 11:10:00,75.32,75.43,75.32,75.4,244743.0,66.1688,66.2654,66.1688,66.2391,244743.0
2021-09-20 11:15:00,75.4,75.41,75.35,75.38,84871.0,66.2391,66.2478,66.1951,66.2215,84871.0
2021-09-20 11:20:00,75.38,75.4,75.33,75.35,168692.0,66.2215,66.2391,66.1776,66.1951,168692.0
2021-09-20 11:25:00,75.35,75.4,75.27,75.38,274173.0,66.1951,66.2391,66.1249,66.2215,274173.0
2021-09-20 11:30:00,75.38,75.39,75.27,75.3,51949.0,66.2215,66.2303,66.1249,66.1512,51949.0
2021-09-20 11:35:00,75.31,75.31,75.24,75.25,113967.0,66.16,66.16,66.0985,66.1073,113967.0
2021-09-20 11:40:00,75.24,75.26,75.2,75.21,96186.0,66.0985,66.1161,66.0634,66.0721,96186.0
2021-09-20 11:45:00,75.21,75.26,75.18,75.22,106569.0,66.0721,66.1161,66.0458,66.0809,106569.0
2021-09-20 11:50:00,75.22,75.23,75.13,75.17,165711.0,66.0809,66.0897,66.0019,66.037,165711.0
2021-09-20 11:55:00,75.17,75.18,75.11,75.12,64298.0,66.037,66.0458,65.9843,65.9931,64298.0
2021-09-20 12:00:00,75.12,75.14,75.06,75.06,122564.0,65.9931,66.0106,65.9404,65.9404,122564.0
2021-09-20 12:05:00,75.06,75.06,74.99,74.99,49858.0,65.9404,65.9404,65.8789,65.8789,49858.0
2021-09-20 12:10:00,74.99,75.06,74.97,75.04,127557.0,65.8789,65.9404,65.8613,65.9228,127557.0
2021-09-20 12:15:00,75.04,75.06,75.0,75.0,102091.0,65.9228,65.9404,65.8877,65.8877,102091.0
2021-09-20 12:20:00,75.0,75.01,74.93,74.95,63220.0,65.8877,65.8964,65.8262,65.8437,63220.0
2021-09-20 12:25:00,74.95,75.03,74.95,75.01,68012.0,65.8437,65.914,65.8437,65.8964,68012.0
2021-09-20 12:30:00,75.0,75.02,74.96,74.98,112028.0,65.8877,65.9052,65.8525,65.8701,112028.0
2021-09-20 12:35:00,74.98,75.01,74.97,75.0,32622.0,65.8701,65.8964,65.8613,65.8877,32622.0
2021-09-20 12:40:00,75.01,75.01,74.94,74.98,225183.0,65.8964,65.8964,65.8349,65.8701,225183.0
2021-09-20 12:45:00,74.97,75.01,74.92,74.96,48248.0,65.8613,65.8964,65.8174,65.8525,48248.0
2021-09-20 12:50:00,74.96,74.98,74.93,74.94,88353.0,65.8525,65.8701,65.8262,65.8349,88353.0
2021-09-20 12:55:00,74.94,74.96,74.86,74.88,94226.0,65.8349,65.8525,65.7647,65.7822,94226.0
2021-09-20 13:00:00,74.87,74.91,74.83,74.84,64168.0,65.7735,65.8086,65.7383,65.7471,64168.0
2021-09-20 13:05:00,74.83,74.84,74.76,74.78,95467.0,65.7383,65.7471,65.6768,65.6944,95467.0
2021-09-20 13:10:00,74.78,74.83,74.78,74.81,77913.0,65.6944,65.7383,65.6944,65.7207,77913.0
2021-09-20 13:15:00,74.82,74.88,74.8,74.88,164887.0,65.7295,65.7822,65.712,65.7822,164887.0
2021-09-20 13:20:00,74.87,74.89,74.84,74.89,99829.0,65.7735,65.791,65.7471,65.791,99829.0
2021-09-20 13:25:00,74.9,74.96,74.88,74.95,158254.0,65.7998,65.8525,65.7822,65.8437,158254.0
2021-09-20 13:30:00,74.95,74.95,74.9,74.92,56031.0,65.8437,65.8437,65.7998,65.8174,56031.0
2021-09-20 13:35:00,74.92,75.01,74.91,75.01,73588.0,65.8174,65.8964,65.8086,65.8964,73588.0
2021-09-20 13:40:00,75.0,75.02,74.93,74.93,35664.0,65.8877,65.9052,65.8262,65.8262,35664.0
2021-09-20 13:45:00,74.93,75.02,74.93,74.99,57734.0,65.8262,65.9052,65.8262,65.8789,57734.0
2021-09-20 13:50:00,75.0,75.02,74.97,74.98,44002.0,65.8877,65.9052,65.8613,65.8701,44002.0
2021-09-20 13:55:00,74.96,74.99,74.93,74.95,37926.0,65.8525,65.8789,65.8262,65.8437,37926.0
2021-09-20 14:00:00,74.97,75.02,74.93,74.97,262066.0,65.8613,65.9052,65.8262,65.8613,262066.0
2021-09-20 14:05:00,74.95,74.96,74.86,74.86,60478.0,65.8437,65.8525,65.7647,65.7647,60478.0
2021-09-20 14:10:00,74.86,74.87,74.8,74.81,26994.0,65.7647,65.7735,65.712,65.7207,26994.0
2021-09-20 14:15:00,74.81,74.83,74.79,74.82,65351.0,65.7207,65.7383,65.7032,65.7295,65351.0
2021-09-20 14:20:00,74.81,74.82,74.72,74.73,29503.0,65.7207,65.7295,65.6417,65.6505,29503.0
2021-09-20 14:25:00,74.72,74.75,74.71,74.74,86484.0,65.6417,65.668,65.6329,65.6592,86484.0
2021-09-20 14:30:00,74.73,74.76,74.72,74.73,52873.0,65.6505,65.6768,65.6417,65.6505,52873.0
2021-09-20 14:35:00,74.74,74.74,74.69,74.72,71657.0,65.6592,65.6592,65.6153,65.6417,71657.0
2021-09-20 14:40:00,74.72,74.79,74.71,74.75,102946.0,65.6417,65.7032,65.6329,65.668,102946.0
2021-09-20 14:45:00,74.74,74.83,74.73,74.79,70351.0,65.6592,65.7383,65.6505,65.7032,70351.0
2021-09-20 14:50:00,74.78,74.82,74.74,74.74,64626.0,65.6944,65.7295,65.6592,65.6592,64626.0
2021-09-20 14:55:00,74.74,74.82,74.7,74.74,116596.0,65.6592,65.7295,65.6241,65.6592,116596.0
2021-09-20 15:00:00,74.73,74.81,74.73,74.79,49476.0,65.6505,65.7207,65.6505,65.7032,49476.0
2021-09-20 15:05:00,74.79,74.79,74.65,74.68,137733.0,65.7032,65.7032,65.5802,65.6065,137733.0
2021-09-20 15:10:00,74.68,74.73,74.66,74.68,199238.0,65.6065,65.6505,65.589,65.6065,199238.0
2021-09-20 15:15:00,74.67,74.71,74.62,74.66,150197.0,65.5978,65.6329,65.5538,65.589,150197.0
2021-09-20 15:20:00,74.66,74.78,74.65,74.78,98208.0,65.589,65.6944,65.5802,65.6944,98208.0
2021-09-20 15:25:00,74.79,74.91,74.75,74.9,114717.0,65.7032,65.8086,65.668,65.7998,114717.0
2021-09-20 15:30:00,74.9,75.01,74.88,74.98,188758.0,65.7998,65.8964,65.7822,65.8701,188758.0
2021-09-20 15:35:00,74.99,75.07,74.98,75.0,265072.0,65.8789,65.9492,65.8701,65.8877,265072.0
2021-09-20 15:40:00,75.01,75.08,75.0,75.06,199317.0,65.8964,65.9579,65.8877,65.9404,199317.0
2021-09-20 15:45:00,75.07,75.12,75.04,75.08,113873.0,65.9492,65.9931,65.9228,65.9579,113873.0
2021-09-20 15:50:00,75.09,75.18,75.09,75.16,236093.0,65.9667,66.0458,65.9667,66.0282,236093.0
2021-09-20 15:55:00,75.16,75.27,75.15,75.27,628582.0,66.0282,66.1249,66.0194,66.1249,628582.0
2021-09-21 09:30:00,76.23,76.26,76.11,76.17,108616.0,66.9682,66.9946,66.8628,66.9155,108616.0
2021-09-21 09:35:00,76.17,76.31,76.17,76.26,114108.0,66.9155,67.0385,66.9155,66.9946,114108.0
2021-09-21 09:40:00,76.26,76.26,76.13,76.22,193228.0,66.9946,66.9946,66.8804,66.9594,193228.0
2021-09-21 09:45:00,76.22,76.36,76.22,76.35,155942.0,66.9594,67.0824,66.9594,67.0736,155942.0
2021-09-21 09:50:00,76.34,76.36,76.29,76.3,124447.0,67.0649,67.0824,67.0209,67.0297,124447.0
2021-09-21 09:55:00,76.3,76.35,76.21,76.24,457243.0,67.0297,67.0736,66.9506,66.977,457243.0
2021-09-21 10:00:00,76.27,76.27,76.19,76.23,253881.0,67.0034,67.0034,66.9331,66.9682,253881.0
2021-09-21 10:05:00,76.23,76.24,76.02,76.02,163331.0,66.9682,66.977,66.7837,66.7837,163331.0
2021-09-21 10:10:00,76.02,76.13,76.01,76.11,317791.0,66.7837,66.8804,66.7749,66.8628,317791.0
2021-09-21 10:15:00,76.12,76.16,76.02,76.08,92044.0,66.8716,66.9067,66.7837,66.8364,92044.0
2021-09-21 10:20:00,76.09,76.1,76.01,76.01,183291.0,66.8452,66.854,66.7749,66.7749,183291.0
2021-09-21 10:25:00,76.02,76.11,76.0,76.11,152395.0,66.7837,66.8628,66.7662,66.8628,152395.0
2021-09-21 10:30:00,76.11,76.15,76.07,76.11,221723.0,66.8628,66.8979,66.8277,66.8628,221723.0
2021-09-21 10:35:00,76.11,76.16,76.07,76.16,130792.0,66.8628,66.9067,66.8277,66.9067,130792.0
2021-09-21 10:40:00,76.17,76.18,76.12,76.14,67814.0,66.9155,66.9243,66.8716,66.8892,67814.0
2021-09-21 10:45:00,76.13,76.15,75.98,75.98,90292.0,66.8804,66.8979,66.7486,66.7486,90292.0
2021-09-21 10:50:00,75.99,76.0,75.91,75.92,111445.0,66.7574,66.7662,66.6871,66.6959,111445.0
2021-09-21 10:55:00,75.92,75.95,75.89,75.92,78101.0,66.6959,66.7222,66.6695,66.6959,78101.0
2021-09-21 11:00:00,75.92,75.94,75.87,75.94,70429.0,66.6959,66.7135,66.652,66.7135,70429.0
2021-09-21 11:05:00,75.94,76.05,75.93,76.05,232644.0,66.7135,66.8101,66.7047,66.8101,232644.0
2021-09-21 11:10:00,76.04,76.06,76.0,76.03,200351.0,66.8013,66.8189,66.7662,66.7925,200351.0
2021-09-21 11:15:00,76.03,76.04,75.96,75.98,218139.0,66.7925,66.8013,66.731,66.7486,218139.0
2021-09-21 11:20:00,75.98,75.99,75.95,75.96,130435.0,66.7486,66.7574,66.7222,66.731,130435.0
2021-09-21 11:25:00,75.97,76.01,75.91,75.95,69976.0,66.7398,66.7749,66.6871,66.7222,69976.0
2021-09-21 11:30:00,75.96,76.13,75.95,76.11,348744.0,66.731,66.8804,66.7222,66.8628,348744.0
2021-09-21 11:35:00,76.11,76.16,76.11,76.13,342678.0,66.8628,66.9067,66.8628,66.8804,342678.0
2021-09-21 11:40:00,76.14,76.16,76.12,76.15,149621.0,66.8892,66.9067,66.8716,66.8979,149621.0
2021-09-21 11:45:00,76.16,76.18,76.15,76.16,137523.0,66.9067,66.9243,66.8979,66.9067,137523.0
2021-09-21 11:50:00,76.17,76.17,76.14,76.16,90742.0,66.9155,66.9155,66.8892,66.9067,90742.0
2021-09-21 11:55:00,76.16,76.18,76.14,76.16,53285.0,66.9067,66.9243,66.8892,66.9067,53285.0
2021-09-21 12:00:00,76.16,76.24,76.14,76.21,86987.0,66.9067,66.977,66.8892,66.9506,86987.0
2021-09-21 12:05:00,76.21,76.26,76.2,76.24,96486.0,66.9506,66.9946,66.9419,66.977,96486.0
2021-09-21 12:10:00,76.24,76.26,76.22,76.26,79741.0,66.977,66.9946,66.9594,66.9946,79741.0
2021-09-21 12:15:00,76.25,76.26,76.23,76.23,63299.0,66.9858,66.9946,66.9682,66.9682,63299.0
2021-09-21 12:20:00,76.25,76.27,76.23,76.25,24267.0,66.9858,67.0034,66.9682,66.9858,24267.0
2021-09-21 12:25:00,76.25,76.26,76.22,76.23,34628.0,66.9858,66.9946,66.9594,66.9682,34628.0
2021-09-21 12:30:00,76.22,76.26,76.21,76.25,49659.0,66.9594,66.9946,66.9506,66.9858,49659.0
2021-09-21 12:35:00,76.25,76.27,76.23,76.26,42122.0,66.9858,67.0034,66.9682,66.9946,42122.0
2021-09-21 12:40:00,76.25,76.26,76.23,76.26,38810.0,66.9858,66.9946,66.9682,66.9946,38810.0
2021-09-21 12:45:00,76.26,76.26,76.21,76.23,50757.0,66.9946,66.9946,66.9506,66.9682,50757.0
2021-09-21 12:50:00,76.23,76.23,76.12,76.14,141400.0,66.9682,66.9682,66.8716,66.8892,141400.0
2021-09-21 12:55:00,76.15,76.22,76.15,76.19,84968.0,66.8979,66.9594,66.8979,66.9331,84968.0
2021-09-21 13:00:00,76.19,76.22,76.13,76.15,72778.0,66.9331,66.9594,66.8804,66.8979,72778.0
2021-09-21 13:05:00,76.16,76.21,76.14,76.18,88994.0,66.9067,66.9506,66.8892,66.9243,88994.0
2021-09-21 13:10:00,76.17,76.19,76.15,76.16,59902.0,66.9155,66.9331,66.8979,66.9067,59902.0
2021-09-21 13:15:00,76.15,76.15,76.13,76.15,35698.0,66.8979,66.8979,66.8804,66.8979,35698.0
2021-09-21 13:20:00,76.17,76.18,76.1,76.11,67848.0,66.9155,66.9243,66.854,66.8628,67848.0
2021-09-21 13:25:00,76.11,76.12,76.07,76.08,43038.0,66.8628,66.8716,66.8277,66.8364,43038.0
2021-09-21 13:30:00,76.08,76.1,76.07,76.09,58107.0,66.8364,66.854,66.8277,66.8452,58107.0
2021-09-21 13:35:00,76.09,76.11,76.06,76.11,69655.0,66.8452,66.8628,66.8189,66.8628,69655.0
2021-09-21 13:40:00,76.11,76.11,76.05,76.06,67506.0,66.8628,66.8628,66.8101,66.8189,67506.0
2021-09-21 13:45:00,76.06,76.09,76.04,76.08,49311.0,66.8189,66.8452,66.8013,66.8364,49311.0
2021-09-21 13:50:00,76.08,76.1,75.98,75.99,28429.0,66.8364,66.854,66.7486,66.7574,28429.0
2021-09-21 13:55:00,76.0,76.07,76.0,76.06,43911.0,66.7662,66.8277,66.7662,66.8189,43911.0
2021-09-21 14:00:00,76.07,76.12,76.07,76.12,48417.0,66.8277,66.8716,66.8277,66.8716,48417.0
2021-09-21 14:05:00,76.1,76.12,76.09,76.09,111347.0,66.854,66.8716,66.8452,66.8452,111347.0
2021-09-21 14:10:00,76.09,76.11,76.07,76.09,23345.0,66.8452,66.8628,66.8277,66.8452,23345.0
2021-09-21 14:15:00,76.07,76.09,76.04,76.04,32360.0,66.8277,66.8452,66.8013,66.8013,32360.0
2021-09-21 14:20:00,76.05,76.05,76.01,76.02,39756.0,66.8101,66.8101,66.7749,66.7837,39756.0
2021-09-21 14:25:00,76.02,76.02,75.98,76.0,45066.0,66.7837,66.7837,66.7486,66.7662,45066.0
2021-09-21 14:30:00,75.99,76.06,75.98,76.05,86769.0,66.7574,66.8189,66.7486,66.8101,86769.0
2021-09-21 14:35:00,76.05,76.06,76.03,76.05,96843.0,66.8101,66.8189,66.7925,66.8101,96843.0
2021-09-21 14:40:00,76.06,76.09,76.05,76.07,118918.0,66.8189,66.8452,66.8101,66.8277,118918.0
2021-09-21 14:45:00,76.06,76.08,76.04,76.05,103770.0,66.8189,66.8364,66.8013,66.8101,103770.0
2021-09-21 14:50:00,76.07,76.22,76.07,76.15,99341.0,66.8277,66.9594,66.8277,66.8979,99341.0
2021-09-21 14:55:00,76.15,76.16,76.09,76.11,40865.0,66.8979,66.9067,66.8452,66.8628,40865.0
2021-09-21 15:00:00,76.11,76.19,76.11,76.15,86252.0,66.8628,66.9331,66.8628,66.8979,86252.0
2021-09-21 15:05:00,76.15,76.18,76.13,76.15,48435.0,66.8979,66.9243,66.8804,66.8979,48435.0
2021-09-21 15:10:00,76.15,76.18,76.12,76.18,78152.0,66.8979,66.9243,66.8716,66.9243,78152.0
2021-09-21 15:15:00,76.19,76.24,76.13,76.13,255259.0,66.9331,66.977,66.8804,66.8804,255259.0
2021-09-21 15:20:00,76.13,76.2,76.13,76.18,71843.0,66.8804,66.9419,66.8804,66.9243,71843.0
2021-09-21 15:25:00,76.18,76.23,76.17,76.21,66229.0,66.9243,66.9682,66.9155,66.9506,66229.0
2021-09-21 15:30:00,76.2,76.24,76.19,76.22,81865.0,66.9419,66.977,66.9331,66.9594,81865.0
2021-09-21 15:35:00,76.22,76.23,76.16,76.17,92766.0,66.9594,66.9682,66.9067,66.9155,92766.0
2021-09-21 15:40:00,76.17,76.21,76.15,76.17,93339.0,66.9155,66.9506,66.8979,66.9155,93339.0
2021-09-21 15:45:00,76.17,76.17,76.08,76.09,133946.0,66.9155,66.9155,66.8364,66.8452,133946.0
2021-09-21 15:50:00,76.09,76.12,76.04,76.05,121137.0,66.8452,66.8716,66.8013,66.8101,121137.0
2021-09-21 15:55:00,76.04,76.05,75.98,75.98,267946.0,66.8013,66.8101,66.7486,66.7486,267946.0
2021-09-22 09:30:00,76.33,76.36,76.28,76.31,139110.0,67.0561,67.0824,67.0121,67.0385,139110.0
2021-09-22 09:35:00,76.31,76.34,76.29,76.31,127802.0,67.0385,67.0649,67.0209,67.0385,127802.0
2021-09-22 09:40:00,76.31,76.34,76.3,76.33,102707.0,67.0385,67.0649,67.0297,67.0561,102707.0
2021-09-22 09:45:00,76.32,76.37,76.32,76.35,113946.0,67.0473,67.0912,67.0473,67.0736,113946.0
2021-09-22 09:50:00,76.35,76.42,76.35,76.41,109365.0,67.0736,67.1351,67.0736,67.1263,109365.0
2021-09-22 09:55:00,76.41,76.5,76.41,76.47,366734.0,67.1263,67.2054,67.1263,67.1791,366734.0
2021-09-22 10:00:00,76.47,76.52,76.45,76.49,109104.0,67.1791,67.223,67.1615,67.1966,109104.0
2021-09-22 10:05:00,76.5,76.52,76.49,76.52,101535.0,67.2054,67.223,67.1966,67.223,101535.0
2021-09-22 10:10:00,76.52,76.53,76.43,76.5,70541.0,67.223,67.2318,67.1439,67.2054,70541.0
2021-09-22 10:15:00,76.51,76.56,76.5,76.56,89655.0,67.2142,67.2581,67.2054,67.2581,89655.0
2021-09-22 10:20:00,76.56,76.57,76.52,76.53,143440.0,67.2581,67.2669,67.223,67.2318,143440.0
2021-09-22 10:25:00,76.53,76.57,76.51,76.51,99205.0,67.2318,67.2669,67.2142,67.2142,99205.0
2021-09-22 10:30:00,76.52,76.58,76.52,76.56,144838.0,67.223,67.2757,67.223,67.2581,144838.0
2021-09-22 10:35:00,76.56,76.6,76.55,76.59,112098.0,67.2581,67.2933,67.2493,67.2845,112098.0
2021-09-22 10:40:00,76.59,76.62,76.55,76.56,65246.0,67.2845,67.3108,67.2493,67.2581,65246.0
2021-09-22 10:45:00,76.56,76.57,76.51,76.57,122694.0,67.2581,67.2669,67.2142,67.2669,122694.0
2021-09-22 10:50:00,76.57,76.6,76.52,76.52,148708.0,67.2669,67.2933,67.223,67.223,148708.0
2021-09-22 10:55:00,76.53,76.55,76.51,76.55,96667.0,67.2318,67.2493,67.2142,67.2493,96667.0
2021-09-22 11:00:00,76.56,76.6,76.56,76.6,100591.0,67.2581,67.2933,67.2581,67.2933,100591.0
2021-09-22 11:05:00,76.6,76.63,76.59,76.59,51875.0,67.2933,67.3196,67.2845,67.2845,51875.0
2021-09-22 11:10:00,76.59,76.62,76.57,76.61,57162.0,67.2845,67.3108,67.2669,67.302,57162.0
2021-09-22 11:15:00,76.61,76.63,76.59,76.61,95676.0,67.302,67.3196,67.2845,67.302,95676.0
2021-09-22 11:20:00,76.61,76.63,76.54,76.55,153654.0,67.302,67.3196,67.2406,67.2493,153654.0
2021-09-22 11:25:00,76.55,76.61,76.54,76.58,198595.0,67.2493,67.302,67.2406,67.2757,198595.0
2021-09-22 11:30:00,76.58,76.65,76.57,76.61,152784.0,67.2757,67.3372,67.2669,67.302,152784.0
2021-09-22 11:35:00,76.61,76.65,76.61,76.64,63253.0,67.302,67.3372,67.302,67.3284,63253.0
2021-09-22 11:40:00,76.64,76.68,76.63,76.67,61916.0,67.3284,67.3635,67.3196,67.3548,61916.0
2021-09-22 11:45:00,76.67,76.7,76.66,76.67,94038.0,67.3548,67.3811,67.346,67.3548,94038.0
2021-09-22 11:50:00,76.67,76.77,76.63,76.67,518770.0,67.3548,67.4426,67.3196,67.3548,518770.0
2021-09-22 11:55:00,76.67,76.71,76.67,76.69,219922.0,67.3548,67.3899,67.3548,67.3723,219922.0
2021-09-22 12:00:00,76.69,76.7,76.65,76.67,51999.0,67.3723,67.3811,67.3372,67.3548,51999.0
2021-09-22 12:05:00,76.67,76.69,76.64,76.65,65756.0,67.3548,67.3723,67.3284,67.3372,65756.0
2021-09-22 12:10:00,76.65,76.68,76.64,76.65,36949.0,67.3372,67.3635,67.3284,67.3372,36949.0
2021-09-22 12:15:00,76.65,76.66,76.63,76.64,47912.0,67.3372,67.346,67.3196,67.3284,47912.0
2021-09-22 12:20:00,76.63,76.66,76.63,76.65,46781.0,67.3196,67.346,67.3196,67.3372,46781.0
2021-09-22 12:25:00,76.65,76.67,76.65,76.67,59092.0,67.3372,67.3548,67.3372,67.3548,59092.0
2021-09-22 12:30:00,76.67,76.7,76.66,76.68,119920.0,67.3548,67.3811,67.346,67.3635,119920.0
2021-09-22 12:35:00,76.68,76.7,76.68,76.69,52059.0,67.3635,67.3811,67.3635,67.3723,52059.0
2021-09-22 12:40:00,76.69,76.7,76.66,76.67,61025.0,67.3723,67.3811,67.346,67.3548,61025.0
2021-09-22 12:45:00,76.66,76.68,76.66,76.67,45958.0,67.346,67.3635,67.346,67.3548,45958.0
2021-09-22 12:50:00,76.67,76.69,76.63,76.64,47099.0,67.3548,67.3723,67.3196,67.3284,47099.0
2021-09-22 12:55:00,76.63,76.67,76.63,76.63,32194.0,67.3196,67.3548,67.3196,67.3196,32194.0
2021-09-22 13:00:00,76.64,76.64,76.59,76.6,69906.0,67.3284,67.3284,67.2845,67.2933,69906.0
2021-09-22 13:05:00,76.59,76.63,76.59,76.62,32876.0,67.2845,67.3196,67.2845,67.3108,32876.0
2021-09-22 13:10:00,76.62,76.62,76.58,76.58,41919.0,67.3108,67.3108,67.2757,67.2757,41919.0
2021-09-22 13:15:00,76.58,76.6,76.55,76.58,77187.0,67.2757,67.2933,67.2493,67.2757,77187.0
2021-09-22 13:20:00,76.57,76.59,76.56,76.57,48320.0,67.2669,67.2845,67.2581,67.2669,48320.0
2021-09-22 13:25:00,76.57,76.59,76.56,76.56,42617.0,67.2669,67.2845,67.2581,67.2581,42617.0
2021-09-22 13:30:00,76.56,76.6,76.56,76.58,75805.0,67.2581,67.2933,67.2581,67.2757,75805.0
2021-09-22 13:35:00,76.59,76.59,76.55,76.56,110290.0,67.2845,67.2845,67.2493,67.2581,110290.0
2021-09-22 13:40:00,76.56,76.57,76.53,76.55,93828.0,67.2581,67.2669,67.2318,67.2493,93828.0
2021-09-22 13:45:00,76.54,76.55,76.52,76.53,47596.0,67.2406,67.2493,67.223,67.2318,47596.0
2021-09-22 13:50:00,76.53,76.53,76.5,76.52,59398.0,67.2318,67.2318,67.2054,67.223,59398.0
2021-09-22 13:55:00,76.52,76.54,76.51,76.54,145173.0,67.223,67.2406,67.2142,67.2406,145173.0
2021-09-22 14:00:00,76.43,76.81,76.32,76.78,412660.0,67.1439,67.4777,67.0473,67.4514,412660.0
2021-09-22 14:05:00,76.79,76.85,76.69,76.76,206857.0,67.4602,67.5129,67.3723,67.4338,206857.0
2021-09-22 14:10:00,76.77,76.9,76.76,76.88,95415.0,67.4426,67.5568,67.4338,67.5392,95415.0
2021-09-22 14:15:00,76.9,76.94,76.8,76.8,101988.0,67.5568,67.592,67.469,67.469,101988.0
2021-09-22 14:20:00,76.81,76.85,76.75,76.78,111674.0,67.4777,67.5129,67.425,67.4514,111674.0
2021-09-22 14:25:00,76.78,76.86,76.77,76.84,37643.0,67.4514,67.5217,67.4426,67.5041,37643.0
2021-09-22 14:30:00,76.84,76.89,76.8,76.87,88999.0,67.5041,67.548,67.469,67.5305,88999.0
2021-09-22 14:35:00,76.87,76.91,76.61,76.62,376633.0,67.5305,67.5656,67.302,67.3108,376633.0
2021-09-22 14:40:00,76.6,76.62,76.47,76.53,134636.0,67.2933,67.3108,67.1791,67.2318,134636.0
2021-09-22 14:45:00,76.51,76.55,76.36,76.37,127581.0,67.2142,67.2493,67.0824,67.0912,127581.0
2021-09-22 14:50:00,76.37,76.52,76.28,76.47,154059.0,67.0912,67.223,67.0121,67.1791,154059.0
2021-09-22 14:55:00,76.48,76.49,76.37,76.42,121506.0,67.1878,67.1966,67.0912,67.1351,121506.0
2021-09-22 15:00:00,76.41,76.41,76.34,76.39,149456.0,67.1263,67.1263,67.0649,67.1088,149456.0
2021-09-22 15:05:00,76.38,76.5,76.34,76.49,102873.0,67.1,67.2054,67.0649,67.1966,102873.0
2021-09-22 15:10:00,76.49,76.56,76.46,76.54,99456.0,67.1966,67.2581,67.1703,67.2406,99456.0
2021-09-22 15:15:00,76.53,76.67,76.53,76.67,99650.0,67.2318,67.3548,67.2318,67.3548,99650.0
2021-09-22 15:20:00,76.67,76.72,76.63,76.64,205757.0,67.3548,67.3987,67.3196,67.3284,205757.0
2021-09-22 15:25:00,76.65,76.65,76.56,76.58,120290.0,67.3372,67.3372,67.2581,67.2757,120290.0
2021-09-22 15:30:00,76.57,76.59,76.45,76.48,82772.0,67.2669,67.2845,67.1615,67.1878,82772.0
2021-09-22 15:35:00,76.48,76.59,76.47,76.59,99508.0,67.1878,67.2845,67.1791,67.2845,99508.0
2021-09-22 15:40:00,76.58,76.58,76.46,76.48,122755.0,67.2757,67.2757,67.1703,67.1878,122755.0
2021-09-22 15:45:00,76.48,76.52,76.47,76.47,110600.0,67.1878,67.223,67.1791,67.1791,110600.0
2021-09-22 15:50:00,76.46,76.5,76.4,76.46,438376.0,67.1703,67.2054,67.1176,67.1703,438376.0
2021-09-22 15:55:00,76.47,76.47,76.31,76.36,385797.0,67.1791,67.1791,67.0385,67.0824,385797.0
2021-09-23 09:30:00,76.98,77.05,76.93,77.0,103695.0,67.6271,67.6886,67.5832,67.6447,103695.0
2021-09-23 09:35:00,77.01,77.16,77.01,77.15,64153.0,67.6534,67.7852,67.6534,67.7764,64153.0
2021-09-23 09:40:00,77.16,77.2,77.14,77.18,120023.0,67.7852,67.8204,67.7677,67.8028,120023.0
2021-09-23 09:45:00,77.18,77.26,77.18,77.21,63025.0,67.8028,67.8731,67.8028,67.8291,63025.0
2021-09-23 09:50:00,77.23,77.25,77.21,77.22,35169.0,67.8467,67.8643,67.8291,67.8379,35169.0
2021-09-23 09:55:00,77.23,77.28,77.2,77.2,127551.0,67.8467,67.8906,67.8204,67.8204,127551.0
2021-09-23 10:00:00,77.21,77.31,77.19,77.27,78058.0,67.8291,67.917,67.8116,67.8819,78058.0
2021-09-23 10:05:00,77.28,77.3,77.25,77.26,53231.0,67.8906,67.9082,67.8643,67.8731,53231.0
2021-09-23 10:10:00,77.27,77.3,77.27,77.3,73619.0,67.8819,67.9082,67.8819,67.9082,73619.0
2021-09-23 10:15:00,77.3,77.32,77.24,77.25,62475.0,67.9082,67.9258,67.8555,67.8643,62475.0
2021-09-23 10:20:00,77.25,77.29,77.24,77.28,73236.0,67.8643,67.8994,67.8555,67.8906,73236.0
2021-09-23 10:25:00,77.28,77.3,77.26,77.28,61049.0,67.8906,67.9082,67.8731,67.8906,61049.0
2021-09-23 10:30:00,77.26,77.28,77.24,77.27,26382.0,67.8731,67.8906,67.8555,67.8819,26382.0
2021-09-23 10:35:00,77.27,77.29,77.23,77.24,40652.0,67.8819,67.8994,67.8467,67.8555,40652.0
2021-09-23 10:40:00,77.26,77.27,77.23,77.24,23430.0,67.8731,67.8819,67.8467,67.8555,23430.0
2021-09-23 10:45:00,77.25,77.3,77.24,77.29,80716.0,67.8643,67.9082,67.8555,67.8994,80716.0
2021-09-23 10:50:00,77.29,77.32,77.27,77.31,71783.0,67.8994,67.9258,67.8819,67.917,71783.0
2021-09-23 10:55:00,77.31,77.31,77.26,77.29,40214.0,67.917,67.917,67.8731,67.8994,40214.0
2021-09-23 11:00:00,77.28,77.28,77.24,77.26,36825.0,67.8906,67.8906,67.8555,67.8731,36825.0
2021-09-23 11:05:00,77.26,77.27,77.22,77.23,29538.0,67.8731,67.8819,67.8379,67.8467,29538.0
2021-09-23 11:10:00,77.22,77.26,77.21,77.23,101430.0,67.8379,67.8731,67.8291,67.8467,101430.0
2021-09-23 11:15:00,77.23,77.23,77.16,77.16,122999.0,67.8467,67.8467,67.7852,67.7852,122999.0
2021-09-23 11:20:00,77.16,77.17,77.12,77.13,202739.0,67.7852,67.794,67.7501,67.7589,202739.0
2021-09-23 11:25:00,77.13,77.16,77.12,77.13,42203.0,67.7589,67.7852,67.7501,67.7589,42203.0
2021-09-23 11:30:00,77.13,77.18,77.12,77.15,447524.0,67.7589,67.8028,67.7501,67.7764,447524.0
2021-09-23 11:35:00,77.15,77.21,77.14,77.2,254320.0,67.7764,67.8291,67.7677,67.8204,254320.0
2021-09-23 11:40:00,77.19,77.19,77.12,77.14,64596.0,67.8116,67.8116,67.7501,67.7677,64596.0
2021-09-23 11:45:00,77.12,77.15,77.11,77.13,83748.0,67.7501,67.7764,67.7413,67.7589,83748.0
2021-09-23 11:50:00,77.13,77.16,77.13,77.16,31684.0,67.7589,67.7852,67.7589,67.7852,31684.0
2021-09-23 11:55:00,77.16,77.19,77.16,77.18,22183.0,67.7852,67.8116,67.7852,67.8028,22183.0
2021-09-23 12:00:00,77.17,77.18,77.14,77.15,210016.0,67.794,67.8028,67.7677,67.7764,210016.0
2021-09-23 12:05:00,77.16,77.17,77.14,77.17,60248.0,67.7852,67.794,67.7677,67.794,60248.0
2021-09-23 12:10:00,77.17,77.21,77.16,77.19,53506.0,67.794,67.8291,67.7852,67.8116,53506.0
2021-09-23 12:15:00,77.2,77.21,77.18,77.2,75779.0,67.8204,67.8291,67.8028,67.8204,75779.0
2021-09-23 12:20:00,77.19,77.2,77.16,77.16,138237.0,67.8116,67.8204,67.7852,67.7852,138237.0
2021-09-23 12:25:00,77.16,77.23,77.15,77.22,40135.0,67.7852,67.8467,67.7764,67.8379,40135.0
2021-09-23 12:30:00,77.23,77.24,77.21,77.23,90911.0,67.8467,67.8555,67.8291,67.8467,90911.0
2021-09-23 12:35:00,77.23,77.25,77.22,77.23,33807.0,67.8467,67.8643,67.8379,67.8467,33807.0
2021-09-23 12:40:00,77.24,77.25,77.22,77.23,33224.0,67.8555,67.8643,67.8379,67.8467,33224.0
2021-09-23 12:45:00,77.24,77.25,77.22,77.25,63709.0,67.8555,67.8643,67.8379,67.8643,63709.0
2021-09-23 12:50:00,77.26,77.27,77.24,77.25,47050.0,67.8731,67.8819,67.8555,67.8643,47050.0
2021-09-23 12:55:00,77.25,77.26,77.22,77.23,43445.0,67.8643,67.8731,67.8379,67.8467,43445.0
2021-09-23 13:00:00,77.23,77.25,77.22,77.25,19213.0,67.8467,67.8643,67.8379,67.8643,19213.0
2021-09-23 13:05:00,77.25,77.31,77.25,77.3,69236.0,67.8643,67.917,67.8643,67.9082,69236.0
2021-09-23 13:10:00,77.31,77.31,77.26,77.27,42624.0,67.917,67.917,67.8731,67.8819,42624.0
2021-09-23 13:15:00,77.28,77.29,77.26,77.29,23043.0,67.8906,67.8994,67.8731,67.8994,23043.0
2021-09-23 13:20:00,77.28,77.28,77.26,77.27,26817.0,67.8906,67.8906,67.8731,67.8819,26817.0
2021-09-23 13:25:00,77.28,77.29,77.26,77.27,18739.0,67.8906,67.8994,67.8731,67.8819,18739.0
2021-09-23 13:30:00,77.27,77.3,77.27,77.3,24633.0,67.8819,67.9082,67.8819,67.9082,24633.0
2021-09-23 13:35:00,77.29,77.31,77.28,77.31,49467.0,67.8994,67.917,67.8906,67.917,49467.0
2021-09-23 13:40:00,77.31,77.32,77.29,77.31,20603.0,67.917,67.9258,67.8994,67.917,20603.0
2021-09-23 13:45:00,77.31,77.32,77.29,77.31,29815.0,67.917,67.9258,67.8994,67.917,29815.0
2021-09-23 13:50:00,77.31,77.36,77.31,77.35,34496.0,67.917,67.9609,67.917,67.9521,34496.0
2021-09-23 13:55:00,77.36,77.36,77.32,77.34,61633.0,67.9609,67.9609,67.9258,67.9434,61633.0
2021-09-23 14:00:00,77.34,77.34,77.3,77.3,29919.0,67.9434,67.9434,67.9082,67.9082,29919.0
2021-09-23 14:05:00,77.3,77.3,77.27,77.27,55433.0,67.9082,67.9082,67.8819,67.8819,55433.0
2021-09-23 14:10:00,77.27,77.28,77.26,77.28,72937.0,67.8819,67.8906,67.8731,67.8906,72937.0
2021-09-23 14:15:00,77.28,77.28,77.24,77.25,42646.0,67.8906,67.8906,67.8555,67.8643,42646.0
2021-09-23 14:20:00,77.25,77.28,77.25,77.27,41252.0,67.8643,67.8906,67.8643,67.8819,41252.0
2021-09-23 14:25:00,77.26,77.28,77.25,77.26,19570.0,67.8731,67.8906,67.8643,67.8731,19570.0
2021-09-23 14:30:00,77.26,77.28,77.26,77.27,61481.0,67.8731,67.8906,67.8731,67.8819,61481.0
2021-09-23 14:35:00,77.27,77.27,77.25,77.26,41139.0,67.8819,67.8819,67.8643,67.8731,41139.0
2021-09-23 14:40:00,77.25,77.26,77.21,77.23,44262.0,67.8643,67.8731,67.8291,67.8467,44262.0
2021-09-23 14:45:00,77.23,77.24,77.21,77.22,91583.0,67.8467,67.8555,67.8291,67.8379,91583.0
2021-09-23 14:50:00,77.22,77.24,77.21,77.22,54541.0,67.8379,67.8555,67.8291,67.8379,54541.0
2021-09-23 14:55:00,77.22,77.25,77.21,77.23,58364.0,67.8379,67.8643,67.8291,67.8467,58364.0
2021-09-23 15:00:00,77.22,77.25,77.21,77.24,73242.0,67.8379,67.8643,67.8291,67.8555,73242.0
2021-09-23 15:05:00,77.24,77.25,77.22,77.22,60187.0,67.8555,67.8643,67.8379,67.8379,60187.0
2021-09-23 15:10:00,77.23,77.23,77.2,77.2,76829.0,67.8467,67.8467,67.8204,67.8204,76829.0
2021-09-23 15:15:00,77.2,77.24,77.2,77.22,65842.0,67.8204,67.8555,67.8204,67.8379,65842.0
2021-09-23 15:20:00,77.22,77.25,77.22,77.25,54519.0,67.8379,67.8643,67.8379,67.8643,54519.0
2021-09-23 15:25:00,77.25,77.25,77.21,77.22,89557.0,67.8643,67.8643,67.8291,67.8379,89557.0
2021-09-23 15:30:00,77.22,77.23,77.19,77.23,88323.0,67.8379,67.8467,67.8116,67.8467,88323.0
2021-09-23 15:35:00,77.23,77.24,77.21,77.23,89677.0,67.8467,67.8555,67.8291,67.8467,89677.0
2021-09-23 15:40:00,77.23,77.25,77.21,77.23,45532.0,67.8467,67.8643,67.8291,67.8467,45532.0
2021-09-23 15:45:00,77.22,77.22,77.19,77.2,114709.0,67.8379,67.8379,67.8116,67.8204,114709.0
2021-09-23 15:50:00,77.2,77.22,77.18,77.21,376610.0,67.8204,67.8379,67.8028,67.8291,376610.0
2021-09-23 15:55:00,77.21,77.24,77.17,77.23,191386.0,67.8291,67.8555,67.794,67.8467,191386.0
2021-09-24 09:30:00,76.41,76.56,76.38,76.56,175869.0,67.1263,67.2581,67.1,67.2581,175869.0
2021-09-24 09:35:00,76.56,76.6,76.54,76.57,106491.0,67.2581,67.2933,67.2406,67.2669,106491.0
2021-09-24 09:40:00,76.57,76.61,76.56,76.56,58658.0,67.2669,67.302,67.2581,67.2581,58658.0
2021-09-24 09:45:00,76.56,76.56,76.41,76.45,86720.0,67.2581,67.2581,67.1263,67.1615,86720.0
2021-09-24 09:50:00,76.45,76.55,76.45,76.5,73844.0,67.1615,67.2493,67.1615,67.2054,73844.0
2021-09-24 09:55:00,76.49,76.59,76.48,76.59,106279.0,67.1966,67.2845,67.1878,67.2845,106279.0
2021-09-24 10:00:00,76.6,76.65,76.59,76.65,107721.0,67.2933,67.3372,67.2845,67.3372,107721.0
2021-09-24 10:05:00,76.65,76.65,76.51,76.52,69777.0,67.3372,67.3372,67.2142,67.223,69777.0
2021-09-24 10:10:00,76.53,76.54,76.45,76.48,110626.0,67.2318,67.2406,67.1615,67.1878,110626.0
2021-09-24 10:15:00,76.45,76.52,76.44,76.48,15393.0,67.1615,67.223,67.1527,67.1878,15393.0
2021-09-24 10:20:00,76.47,76.54,76.46,76.49,196561.0,67.1791,67.2406,67.1703,67.1966,196561.0
2021-09-24 10:25:00,76.49,76.52,76.46,76.47,12455.0,67.1966,67.223,67.1703,67.1791,12455.0
2021-09-24 10:30:00,76.47,76.49,76.45,76.46,187988.0,67.1791,67.1966,67.1615,67.1703,187988.0
2021-09-24 10:35:00,76.46,76.5,76.46,76.46,55969.0,67.1703,67.2054,67.1703,67.1703,55969.0
2021-09-24 10:40:00,76.46,76.52,76.46,76.47,50809.0,67.1703,67.223,67.1703,67.1791,50809.0
2021-09-24 10:45:00,76.48,76.5,76.42,76.47,45428.0,67.1878,67.2054,67.1351,67.1791,45428.0
2021-09-24 10:50:00,76.47,76.47,76.42,76.43,16808.0,67.1791,67.1791,67.1351,67.1439,16808.0
2021-09-24 10:55:00,76.43,76.49,76.42,76.48,37965.0,67.1439,67.1966,67.1351,67.1878,37965.0
2021-09-24 11:00:00,76.47,76.54,76.45,76.54,92222.0,67.1791,67.2406,67.1615,67.2406,92222.0
2021-09-24 11:05:00,76.52,76.53,76.49,76.51,90101.0,67.223,67.2318,67.1966,67.2142,90101.0
2021-09-24 11:10:00,76.51,76.51,76.48,76.48,52009.0,67.2142,67.2142,67.1878,67.1878,52009.0
2021-09-24 11:15:00,76.48,76.49,76.45,76.48,25246.0,67.1878,67.1966,67.1615,67.1878,25246.0
2021-09-24 11:20:00,76.47,76.47,76.42,76.42,73128.0,67.1791,67.1791,67.1351,67.1351,73128.0
2021-09-24 11:25:00,76.42,76.43,76.39,76.4,83560.0,67.1351,67.1439,67.1088,67.1176,83560.0
2021-09-24 11:30:00,76.4,76.43,76.38,76.42,39978.0,67.1176,67.1439,67.1,67.1351,39978.0
2021-09-24 11:35:00,76.42,76.43,76.36,76.41,67786.0,67.1351,67.1439,67.0824,67.1263,67786.0
2021-09-24 11:40:00,76.41,76.42,76.38,76.39,41565.0,67.1263,67.1351,67.1,67.1088,41565.0
2021-09-24 11:45:00,76.4,76.43,76.37,76.42,35608.0,67.1176,67.1439,67.0912,67.1351,35608.0
2021-09-24 11:50:00,76.43,76.5,76.42,76.49,59611.0,67.1439,67.2054,67.1351,67.1966,59611.0
2021-09-24 11:55:00,76.49,76.5,76.47,76.48,14529.0,67.1966,67.2054,67.1791,67.1878,14529.0
2021-09-24 12:00:00,76.49,76.5,76.46,76.47,12088.0,67.1966,67.2054,67.1703,67.1791,12088.0
2021-09-24 12:05:00,76.48,76.52,76.48,76.52,36753.0,67.1878,67.223,67.1878,67.223,36753.0
2021-09-24 12:10:00,76.52,76.55,76.52,76.53,9849.0,67.223,67.2493,67.223,67.2318,9849.0
2021-09-24 12:15:00,76.54,76.54,76.52,76.54,16503.0,67.2406,67.2406,67.223,67.2406,16503.0
2021-09-24 12:20:00,76.54,76.55,76.53,76.54,32353.0,67.2406,67.2493,67.2318,67.2406,32353.0
2021-09-24 12:25:00,76.54,76.56,76.53,76.53,26731.0,67.2406,67.2581,67.2318,67.2318,26731.0
2021-09-24 12:30:00,76.53,76.54,76.5,76.5,28198.0,67.2318,67.2406,67.2054,67.2054,28198.0
2021-09-24 12:35:00,76.5,76.53,76.5,76.52,64107.0,67.2054,67.2318,67.2054,67.223,64107.0
2021-09-24 12:40:00,76.52,76.54,76.51,76.53,32039.0,67.223,67.2406,67.2142,67.2318,32039.0
2021-09-24 12:45:00,76.52,76.53,76.51,76.53,68983.0,67.223,67.2318,67.2142,67.2318,68983.0
2021-09-24 12:50:00,76.52,76.53,76.49,76.5,45105.0,67.223,67.2318,67.1966,67.2054,45105.0
2021-09-24 12:55:00,76.51,76.51,76.48,76.49,13242.0,67.2142,67.2142,67.1878,67.1966,13242.0
2021-09-24 13:00:00,76.49,76.51,76.47,76.48,37189.0,67.1966,67.2142,67.1791,67.1878,37189.0
2021-09-24 13:05:00,76.48,76.5,76.47,76.49,49628.0,67.1878,67.2054,67.1791,67.1966,49628.0
2021-09-24 13:10:00,76.49,76.51,76.47,76.5,26866.0,67.1966,67.2142,67.1791,67.2054,26866.0
2021-09-24 13:15:00,76.5,76.5,76.48,76.48,14043.0,67.2054,67.2054,67.1878,67.1878,14043.0
2021-09-24 13:20:00,76.48,76.51,76.48,76.5,10609.0,67.1878,67.2142,67.1878,67.2054,10609.0
2021-09-24 13:25:00,76.49,76.51,76.49,76.51,10675.0,67.1966,67.2142,67.1966,67.2142,10675.0
2021-09-24 13:30:00,76.51,76.51,76.46,76.48,322833.0,67.2142,67.2142,67.1703,67.1878,322833.0
2021-09-24 13:35:00,76.48,76.49,76.46,76.49,357579.0,67.1878,67.1966,67.1703,67.1966,357579.0
2021-09-24 13:40:00,76.48,76.5,76.48,76.49,19405.0,67.1878,67.2054,67.1878,67.1966,19405.0
2021-09-24 13:45:00,76.49,76.5,76.48,76.5,81002.0,67.1966,67.2054,67.1878,67.2054,81002.0
2021-09-24 13:50:00,76.5,76.5,76.46,76.47,60910.0,67.2054,67.2054,67.1703,67.1791,60910.0
2021-09-24 13:55:00,76.47,76.47,76.45,76.45,44233.0,67.1791,67.1791,67.1615,67.1615,44233.0
2021-09-24 14:00:00,76.45,76.47,76.45,76.46,153653.0,67.1615,67.1791,67.1615,67.1703,153653.0
2021-09-24 14:05:00,76.47,76.49,76.45,76.45,19610.0,67.1791,67.1966,67.1615,67.1615,19610.0
2021-09-24 14:10:00,76.46,76.46,76.44,76.44,11958.0,67.1703,67.1703,67.1527,67.1527,11958.0
2021-09-24 14:15:00,76.45,76.47,76.44,76.45,36589.0,67.1615,67.1791,67.1527,67.1615,36589.0
2021-09-24 14:20:00,76.45,76.46,76.45,76.46,34175.0,67.1615,67.1703,67.1615,67.1703,34175.0
2021-09-24 14:25:00,76.45,76.47,76.45,76.47,19344.0,67.1615,67.1791,67.1615,67.1791,19344.0
2021-09-24 14:30:00,76.47,76.49,76.46,76.48,7449.0,67.1791,67.1966,67.1703,67.1878,7449.0
2021-09-24 14:35:00,76.48,76.49,76.48,76.49,30479.0,67.1878,67.1966,67.1878,67.1966,30479.0
2021-09-24 14:40:00,76.49,76.49,76.48,76.49,28064.0,67.1966,67.1966,67.1878,67.1966,28064.0
2021-09-24 14:45:00,76.49,76.49,76.48,76.49,33153.0,67.1966,67.1966,67.1878,67.1966,33153.0
2021-09-24 14:50:00,76.48,76.51,76.48,76.51,18906.0,67.1878,67.2142,67.1878,67.2142,18906.0
2021-09-24 14:55:00,76.51,76.54,76.49,76.54,28924.0,67.2142,67.2406,67.1966,67.2406,28924.0
2021-09-24 15:00:00,76.53,76.53,76.5,76.52,25430.0,67.2318,67.2318,67.2054,67.223,25430.0
2021-09-24 15:05:00,76.52,76.52,76.48,76.49,12024.0,67.223,67.223,67.1878,67.1966,12024.0
2021-09-24 15:10:00,76.49,76.51,76.48,76.5,30213.0,67.1966,67.2142,67.1878,67.2054,30213.0
2021-09-24 15:15:00,76.5,76.52,76.49,76.5,34282.0,67.2054,67.223,67.1966,67.2054,34282.0
2021-09-24 15:20:00,76.5,76.55,76.49,76.53,30989.0,67.2054,67.2493,67.1966,67.2318,30989.0
2021-09-24 15:25:00,76.53,76.54,76.52,76.53,21271.0,67.2318,67.2406,67.223,67.2318,21271.0
2021-09-24 15:30:00,76.53,76.56,76.52,76.55,26854.0,67.2318,67.2581,67.223,67.2493,26854.0
2021-09-24 15:35:00,76.55,76.55,76.52,76.55,143545.0,67.2493,67.2493,67.223,67.2493,143545.0
2021-09-24 15:40:00,76.54,76.56,76.53,76.56,56594.0,67.2406,67.2581,67.2318,67.2581,56594.0
2021-09-24 15:45:00,76.55,76.57,76.54,76.55,97706.0,67.2493,67.2669,67.2406,67.2493,97706.0
2021-09-24 15:50:00,76.54,76.59,76.53,76.55,146990.0,67.2406,67.2845,67.2318,67.2493,146990.0
2021-09-24 15:55:00,76.55,76.55,76.47,76.48,290898.0,67.2493,67.2493,67.1791,67.1878,290898.0
2021-09-27 09:30:00,76.26,76.33,76.23,76.23,88074.0,66.9946,67.0561,66.9682,66.9682,88074.0
2021-09-27 09:35:00,76.23,76.23,76.14,76.18,148509.0,66.9682,66.9682,66.8892,66.9243,148509.0
2021-09-27 09:40:00,76.18,76.26,76.15,76.25,84543.0,66.9243,66.9946,66.8979,66.9858,84543.0
2021-09-27 09:45:00,76.25,76.34,76.23,76.33,137569.0,66.9858,67.0649,66.9682,67.0561,137569.0
2021-09-27 09:50:00,76.32,76.34,76.29,76.31,109334.0,67.0473,67.0649,67.0209,67.0385,109334.0
2021-09-27 09:55:00,76.31,76.41,76.24,76.38,132084.0,67.0385,67.1263,66.977,67.1,132084.0
2021-09-27 10:00:00,76.38,76.4,76.31,76.38,301944.0,67.1,67.1176,67.0385,67.1,301944.0
2021-09-27 10:05:00,76.37,76.42,76.34,76.35,82053.0,67.0912,67.1351,67.0649,67.0736,82053.0
2021-09-27 10:10:00,76.35,76.38,76.31,76.35,154995.0,67.0736,67.1,67.0385,67.0736,154995.0
2021-09-27 10:15:00,76.36,76.46,76.35,76.46,404575.0,67.0824,67.1703,67.0736,67.1703,404575.0
2021-09-27 10:20:00,76.47,76.49,76.44,76.47,197558.0,67.1791,67.1966,67.1527,67.1791,197558.0
2021-09-27 10:25:00,76.47,76.48,76.44,76.46,89787.0,67.1791,67.1878,67.1527,67.1703,89787.0
2021-09-27 10:30:00,76.46,76.47,76.43,76.46,44642.0,67.1703,67.1791,67.1439,67.1703,44642.0
2021-09-27 10:35:00,76.45,76.47,76.43,76.47,40834.0,67.1615,67.1791,67.1439,67.1791,40834.0
2021-09-27 10:40:00,76.46,76.48,76.43,76.44,66155.0,67.1703,67.1878,67.1439,67.1527,66155.0
2021-09-27 10:45:00,76.45,76.46,76.43,76.45,64670.0,67.1615,67.1703,67.1439,67.1615,64670.0
2021-09-27 10:50:00,76.45,76.46,76.4,76.41,51664.0,67.1615,67.1703,67.1176,67.1263,51664.0
2021-09-27 10:55:00,76.4,76.41,76.35,76.35,228571.0,67.1176,67.1263,67.0736,67.0736,228571.0
2021-09-27 11:00:00,76.35,76.43,76.34,76.43,298205.0,67.0736,67.1439,67.0649,67.1439,298205.0
2021-09-27 11:05:00,76.42,76.44,76.35,76.36,63593.0,67.1351,67.1527,67.0736,67.0824,63593.0
2021-09-27 11:10:00,76.36,76.39,76.34,76.38,92325.0,67.0824,67.1088,67.0649,67.1,92325.0
2021-09-27 11:15:00,76.37,76.42,76.37,76.41,50624.0,67.0912,67.1351,67.0912,67.1263,50624.0
2021-09-27 11:20:00,76.41,76.41,76.36,76.37,46176.0,67.1263,67.1263,67.0824,67.0912,46176.0
2021-09-27 11:25:00,76.36,76.38,76.3,76.32,258804.0,67.0824,67.1,67.0297,67.0473,258804.0
2021-09-27 11:30:00,76.32,76.38,76.3,76.3,121004.0,67.0473,67.1,67.0297,67.0297,121004.0
2021-09-27 11:35:00,76.3,76.33,76.28,76.31,170028.0,67.0297,67.0561,67.0121,67.0385,170028.0
2021-09-27 11:40:00,76.3,76.31,76.25,76.27,49985.0,67.0297,67.0385,66.9858,67.0034,49985.0
2021-09-27 11:45:00,76.26,76.28,76.2,76.27,58259.0,66.9946,67.0121,66.9419,67.0034,58259.0
2021-09-27 11:50:00,76.27,76.29,76.26,76.27,90265.0,67.0034,67.0209,66.9946,67.0034,90265.0
2021-09-27 11:55:00,76.27,76.28,76.25,76.28,28332.0,67.0034,67.0121,66.9858,67.0121,28332.0
2021-09-27 12:00:00,76.27,76.29,76.24,76.27,9614.0,67.0034,67.0209,66.977,67.0034,9614.0
2021-09-27 12:05:00,76.29,76.3,76.28,76.28,15577.0,67.0209,67.0297,67.0121,67.0121,15577.0
2021-09-27 12:10:00,76.3,76.32,76.29,76.32,8118.0,67.0297,67.0473,67.0209,67.0473,8118.0
2021-09-27 12:15:00,76.32,76.36,76.31,76.33,26979.0,67.0473,67.0824,67.0385,67.0561,26979.0
2021-09-27 12:20:00,76.33,76.36,76.33,76.36,13549.0,67.0561,67.0824,67.0561,67.0824,13549.0
2021-09-27 12:25:00,76.35,76.37,76.34,76.36,43032.0,67.0736,67.0912,67.0649,67.0824,43032.0
2021-09-27 12:30:00,76.36,76.37,76.34,76.37,22758.0,67.0824,67.0912,67.0649,67.0912,22758.0
2021-09-27 12:35:00,76.35,76.37,76.33,76.36,40606.0,67.0736,67.0912,67.0561,67.0824,40606.0
2021-09-27 12:40:00,76.36,76.37,76.35,76.37,66328.0,67.0824,67.0912,67.0736,67.0912,66328.0
2021-09-27 12:45:00,76.36,76.37,76.31,76.31,39920.0,67.0824,67.0912,67.0385,67.0385,39920.0
2021-09-27 12:50:00,76.31,76.32,76.29,76.31,24240.0,67.0385,67.0473,67.0209,67.0385,24240.0
2021-09-27 12:55:00,76.31,76.33,76.3,76.31,36056.0,67.0385,67.0561,67.0297,67.0385,36056.0
2021-09-27 13:00:00,76.31,76.34,76.29,76.33,69230.0,67.0385,67.0649,67.0209,67.0561,69230.0
2021-09-27 13:05:00,76.32,76.37,76.32,76.36,11857.0,67.0473,67.0912,67.0473,67.0824,11857.0
2021-09-27 13:10:00,76.36,76.38,76.34,76.37,30112.0,67.0824,67.1,67.0649,67.0912,30112.0
2021-09-27 13:15:00,76.37,76.41,76.37,76.41,16938.0,67.0912,67.1263,67.0912,67.1263,16938.0
2021-09-27 13:20:00,76.41,76.41,76.38,76.4,68626.0,67.1263,67.1263,67.1,67.1176,68626.0
2021-09-27 13:25:00,76.4,76.41,76.38,76.41,101106.0,67.1176,67.1263,67.1,67.1263,101106.0
2021-09-27 13:30:00,76.4,76.4,76.38,76.39,54024.0,67.1176,67.1176,67.1,67.1088,54024.0
2021-09-27 13:35:00,76.38,76.41,76.36,76.39,36273.0,67.1,67.1263,67.0824,67.1088,36273.0
2021-09-27 13:40:00,76.38,76.39,76.37,76.38,40797.0,67.1,67.1088,67.0912,67.1,40797.0
2021-09-27 13:45:00,76.38,76.42,76.37,76.42,45772.0,67.1,67.1351,67.0912,67.1351,45772.0
2021-09-27 13:50:00,76.41,76.43,76.4,76.43,20661.0,67.1263,67.1439,67.1176,67.1439,20661.0
2021-09-27 13:55:00,76.42,76.45,76.42,76.43,30172.0,67.1351,67.1615,67.1351,67.1439,30172.0
2021-09-27 14:00:00,76.44,76.47,76.44,76.45,43865.0,67.1527,67.1791,67.1527,67.1615,43865.0
2021-09-27 14:05:00,76.45,76.46,76.44,76.45,23382.0,67.1615,67.1703,67.1527,67.1615,23382.0
2021-09-27 14:10:00,76.45,76.46,76.42,76.45,96050.0,67.1615,67.1703,67.1351,67.1615,96050.0
2021-09-27 14:15:00,76.46,76.48,76.45,76.47,33284.0,67.1703,67.1878,67.1615,67.1791,33284.0
2021-09-27 14:20:00,76.48,76.48,76.45,76.47,28166.0,67.1878,67.1878,67.1615,67.1791,28166.0
2021-09-27 14:25:00,76.46,76.47,76.45,76.47,13065.0,67.1703,67.1791,67.1615,67.1791,13065.0
2021-09-27 14:30:00,76.48,76.48,76.45,76.46,20837.0,67.1878,67.1878,67.1615,67.1703,20837.0
2021-09-27 14:35:00,76.46,76.46,76.43,76.45,38310.0,67.1703,67.1703,67.1439,67.1615,38310.0
2021-09-27 14:40:00,76.45,76.46,76.44,76.45,23341.0,67.1615,67.1703,67.1527,67.1615,23341.0
2021-09-27 14:45:00,76.45,76.46,76.42,76.42,49830.0,67.1615,67.1703,67.1351,67.1351,49830.0
2021-09-27 14:50:00,76.42,76.43,76.41,76.42,19507.0,67.1351,67.1439,67.1263,67.1351,19507.0
2021-09-27 14:55:00,76.42,76.44,76.4,76.4,17965.0,67.1351,67.1527,67.1176,67.1176,17965.0
2021-09-27 15:00:00,76.4,76.42,76.39,76.39,25364.0,67.1176,67.1351,67.1088,67.1088,25364.0
2021-09-27 15:05:00,76.39,76.41,76.38,76.41,19892.0,67.1088,67.1263,67.1,67.1263,19892.0
2021-09-27 15:10:00,76.42,76.45,76.41,76.45,18380.0,67.1351,67.1615,67.1263,67.1615,18380.0
2021-09-27 15:15:00,76.44,76.45,76.42,76.44,24577.0,67.1527,67.1615,67.1351,67.1527,24577.0
2021-09-27 15:20:00,76.45,76.46,76.42,76.43,54485.0,67.1615,67.1703,67.1351,67.1439,54485.0
2021-09-27 15:25:00,76.42,76.43,76.4,76.41,39563.0,67.1351,67.1439,67.1176,67.1263,39563.0
2021-09-27 15:30:00,76.41,76.43,76.39,76.4,31174.0,67.1263,67.1439,67.1088,67.1176,31174.0
2021-09-27 15:35:00,76.41,76.43,76.4,76.42,116549.0,67.1263,67.1439,67.1176,67.1351,116549.0
2021-09-27 15:40:00,76.42,76.43,76.4,76.42,60209.0,67.1351,67.1439,67.1176,67.1351,60209.0
2021-09-27 15:45:00,76.42,76.42,76.36,76.37,120655.0,67.1351,67.1351,67.0824,67.0912,120655.0
2021-09-27 15:50:00,76.37,76.38,76.31,76.31,163327.0,67.0912,67.1,67.0385,67.0385,163327.0
2021-09-27 15:55:00,76.32,76.4,76.31,76.4,275176.0,67.0473,67.1176,67.0385,67.1176,275176.0
2021-09-28 09:30:00,75.22,75.24,75.1,75.14,124856.0,66.0809,66.0985,65.9755,66.0106,124856.0
2021-09-28 09:35:00,75.13,75.18,75.1,75.14,110851.0,66.0019,66.0458,65.9755,66.0106,110851.0
2021-09-28 09:40:00,75.13,75.15,75.02,75.02,61210.0,66.0019,66.0194,65.9052,65.9052,61210.0
2021-09-28 09:45:00,75.01,75.02,74.88,74.89,55216.0,65.8964,65.9052,65.7822,65.791,55216.0
2021-09-28 09:50:00,74.88,74.88,74.8,74.87,249675.0,65.7822,65.7822,65.712,65.7735,249675.0
2021-09-28 09:55:00,74.86,74.96,74.85,74.95,67429.0,65.7647,65.8525,65.7559,65.8437,67429.0
2021-09-28 10:00:00,74.95,74.95,74.81,74.88,172353.0,65.8437,65.8437,65.7207,65.7822,172353.0
2021-09-28 10:05:00,74.88,74.89,74.71,74.73,132991.0,65.7822,65.791,65.6329,65.6505,132991.0
2021-09-28 10:10:00,74.73,74.76,74.69,74.72,114064.0,65.6505,65.6768,65.6153,65.6417,114064.0
2021-09-28 10:15:00,74.72,74.77,74.63,74.67,541877.0,65.6417,65.6856,65.5626,65.5978,541877.0
2021-09-28 10:20:00,74.64,74.73,74.55,74.73,240391.0,65.5714,65.6505,65.4923,65.6505,240391.0
2021-09-28 10:25:00,74.73,74.75,74.63,74.75,398529.0,65.6505,65.668,65.5626,65.668,398529.0
2021-09-28 10:30:00,74.74,74.77,74.69,74.72,156318.0,65.6592,65.6856,65.6153,65.6417,156318.0
2021-09-28 10:35:00,74.73,74.84,74.65,74.81,79725.0,65.6505,65.7471,65.5802,65.7207,79725.0
2021-09-28 10:40:00,74.81,74.82,74.74,74.78,175922.0,65.7207,65.7295,65.6592,65.6944,175922.0
2021-09-28 10:45:00,74.78,74.83,74.76,74.77,99692.0,65.6944,65.7383,65.6768,65.6856,99692.0
2021-09-28 10:50:00,74.75,74.8,74.71,74.72,130854.0,65.668,65.712,65.6329,65.6417,130854.0
2021-09-28 10:55:00,74.72,74.73,74.68,74.72,114568.0,65.6417,65.6505,65.6065,65.6417,114568.0
2021-09-28 11:00:00,74.71,74.73,74.65,74.67,108300.0,65.6329,65.6505,65.5802,65.5978,108300.0
2021-09-28 11:05:00,74.66,74.74,74.64,74.64,208616.0,65.589,65.6592,65.5714,65.5714,208616.0
2021-09-28 11:10:00,74.64,74.68,74.62,74.63,70999.0,65.5714,65.6065,65.5538,65.5626,70999.0
2021-09-28 11:15:00,74.61,74.68,74.57,74.68,80393.0,65.545,65.6065,65.5099,65.6065,80393.0
2021-09-28 11:20:00,74.67,74.73,74.66,74.68,63742.0,65.5978,65.6505,65.589,65.6065,63742.0
2021-09-28 11:25:00,74.69,74.74,74.64,74.68,107588.0,65.6153,65.6592,65.5714,65.6065,107588.0
2021-09-28 11:30:00,74.68,74.7,74.59,74.65,445006.0,65.6065,65.6241,65.5275,65.5802,445006.0
2021-09-28 11:35:00,74.65,74.68,74.58,74.65,348198.0,65.5802,65.6065,65.5187,65.5802,348198.0
2021-09-28 11:40:00,74.65,74.66,74.54,74.54,82436.0,65.5802,65.589,65.4835,65.4835,82436.0
2021-09-28 11:45:00,74.55,74.59,74.52,74.56,99843.0,65.4923,65.5275,65.466,65.5011,99843.0
2021-09-28 11:50:00,74.56,74.61,74.52,74.61,40584.0,65.5011,65.545,65.466,65.545,40584.0
2021-09-28 11:55:00,74.61,74.65,74.59,74.62,41274.0,65.545,65.5802,65.5275,65.5538,41274.0
2021-09-28 12:00:00,74.62,74.62,74.56,74.58,63595.0,65.5538,65.5538,65.5011,65.5187,63595.0
2021-09-28 12:05:00,74.58,74.63,74.54,74.61,102142.0,65.5187,65.5626,65.4835,65.545,102142.0
2021-09-28 12:10:00,74.6,74.68,74.59,74.67,89822.0,65.5363,65.6065,65.5275,65.5978,89822.0
2021-09-28 12:15:00,74.66,74.71,74.65,74.67,84091.0,65.589,65.6329,65.5802,65.5978,84091.0
2021-09-28 12:20:00,74.68,74.7,74.65,74.68,92460.0,65.6065,65.6241,65.5802,65.6065,92460.0
2021-09-28 12:25:00,74.68,74.72,74.67,74.67,190527.0,65.6065,65.6417,65.5978,65.5978,190527.0
2021-09-28 12:30:00,74.66,74.67,74.59,74.63,99245.0,65.589,65.5978,65.5275,65.5626,99245.0
2021-09-28 12:35:00,74.62,74.62,74.57,74.59,82512.0,65.5538,65.5538,65.5099,65.5275,82512.0
2021-09-28 12:40:00,74.59,74.59,74.53,74.53,67689.0,65.5275,65.5275,65.4748,65.4748,67689.0
2021-09-28 12:45:00,74.54,74.54,74.48,74.5,87300.0,65.4835,65.4835,65.4308,65.4484,87300.0
2021-09-28 12:50:00,74.49,74.55,74.48,74.52,204081.0,65.4396,65.4923,65.4308,65.466,204081.0
2021-09-28 12:55:00,74.53,74.56,74.47,74.51,73544.0,65.4748,65.5011,65.4221,65.4572,73544.0
2021-09-28 13:00:00,74.5,74.53,74.45,74.5,154516.0,65.4484,65.4748,65.4045,65.4484,154516.0
2021-09-28 13:05:00,74.5,74.56,74.45,74.52,119534.0,65.4484,65.5011,65.4045,65.466,119534.0
2021-09-28 13:10:00,74.53,74.56,74.5,74.55,71031.0,65.4748,65.5011,65.4484,65.4923,71031.0
2021-09-28 13:15:00,74.55,74.61,74.55,74.61,155662.0,65.4923,65.545,65.4923,65.545,155662.0
2021-09-28 13:20:00,74.61,74.66,74.6,74.66,76541.0,65.545,65.589,65.5363,65.589,76541.0
2021-09-28 13:25:00,74.66,74.73,74.65,74.66,114314.0,65.589,65.6505,65.5802,65.589,114314.0
2021-09-28 13:30:00,74.66,74.66,74.58,74.59,138792.0,65.589,65.589,65.5187,65.5275,138792.0
2021-09-28 13:35:00,74.59,74.62,74.58,74.62,161828.0,65.5275,65.5538,65.5187,65.5538,161828.0
2021-09-28 13:40:00,74.63,74.68,74.62,74.62,92764.0,65.5626,65.6065,65.5538,65.5538,92764.0
2021-09-28 13:45:00,74.62,74.65,74.57,74.58,76727.0,65.5538,65.5802,65.5099,65.5187,76727.0
2021-09-28 13:50:00,74.58,74.59,74.55,74.56,87021.0,65.5187,65.5275,65.4923,65.5011,87021.0
2021-09-28 13:55:00,74.56,74.57,74.54,74.54,72790.0,65.5011,65.5099,65.4835,65.4835,72790.0
2021-09-28 14:00:00,74.54,74.57,74.51,74.53,180516.0,65.4835,65.5099,65.4572,65.4748,180516.0
2021-09-28 14:05:00,74.53,74.58,74.51,74.54,202088.0,65.4748,65.5187,65.4572,65.4835,202088.0
2021-09-28 14:10:00,74.54,74.54,74.47,74.48,92987.0,65.4835,65.4835,65.4221,65.4308,92987.0
2021-09-28 14:15:00,74.48,74.59,74.47,74.59,102039.0,65.4308,65.5275,65.4221,65.5275,102039.0
2021-09-28 14:20:00,74.59,74.67,74.59,74.66,196757.0,65.5275,65.5978,65.5275,65.589,196757.0
2021-09-28 14:25:00,74.66,74.69,74.63,74.69,139516.0,65.589,65.6153,65.5626,65.6153,139516.0
2021-09-28 14:30:00,74.69,74.7,74.64,74.64,122152.0,65.6153,65.6241,65.5714,65.5714,122152.0
2021-09-28 14:35:00,74.64,74.66,74.6,74.65,94441.0,65.5714,65.589,65.5363,65.5802,94441.0
2021-09-28 14:40:00,74.65,74.73,74.64,74.73,122908.0,65.5802,65.6505,65.5714,65.6505,122908.0
2021-09-28 14:45:00,74.73,74.8,74.72,74.78,125384.0,65.6505,65.712,65.6417,65.6944,125384.0
2021-09-28 14:50:00,74.78,74.8,74.76,74.77,49715.0,65.6944,65.712,65.6768,65.6856,49715.0
2021-09-28 14:55:00,74.77,74.82,74.76,74.78,115400.0,65.6856,65.7295,65.6768,65.6944,115400.0
2021-09-28 15:00:00,74.78,74.83,74.76,74.8,152866.0,65.6944,65.7383,65.6768,65.712,152866.0
2021-09-28 15:05:00,74.8,74.88,74.77,74.84,183614.0,65.712,65.7822,65.6856,65.7471,183614.0
2021-09-28 15:10:00,74.84,74.87,74.82,74.83,106329.0,65.7471,65.7735,65.7295,65.7383,106329.0
2021-09-28 15:15:00,74.83,74.86,74.8,74.82,185950.0,65.7383,65.7647,65.712,65.7295,185950.0
2021-09-28 15:20:00,74.81,74.86,74.76,74.76,238414.0,65.7207,65.7647,65.6768,65.6768,238414.0
2021-09-28 15:25:00,74.76,74.76,74.7,74.7,167447.0,65.6768,65.6768,65.6241,65.6241,167447.0
2021-09-28 15:30:00,74.7,74.71,74.67,74.69,209024.0,65.6241,65.6329,65.5978,65.6153,209024.0
2021-09-28 15:35:00,74.68,74.77,74.66,74.69,246885.0,65.6065,65.6856,65.589,65.6153,246885.0
2021-09-28 15:40:00,74.68,74.79,74.68,74.71,187962.0,65.6065,65.7032,65.6065,65.6329,187962.0
2021-09-28 15:45:00,74.71,74.74,74.63,74.63,216613.0,65.6329,65.6592,65.5626,65.5626,216613.0
2021-09-28 15:50:00,74.62,74.68,74.57,74.61,286860.0,65.5538,65.6065,65.5099,65.545,286860.0
2021-09-28 15:55:00,74.62,74.7,74.57,74.68,211908.0,65.5538,65.6241,65.5099,65.6065,211908.0
2021-09-29 09:30:00,74.86,74.86,74.72,74.74,297011.0,65.7647,65.7647,65.6417,65.6592,297011.0
2021-09-29 09:35:00,74.73,74.74,74.69,74.72,153719.0,65.6505,65.6592,65.6153,65.6417,153719.0
2021-09-29 09:40:00,74.73,74.75,74.63,74.63,148447.0,65.6505,65.668,65.5626,65.5626,148447.0
2021-09-29 09:45:00,74.64,74.74,74.59,74.74,259376.0,65.5714,65.6592,65.5275,65.6592,259376.0
2021-09-29 09:50:00,74.74,74.87,74.71,74.82,221920.0,65.6592,65.7735,65.6329,65.7295,221920.0
2021-09-29 09:55:00,74.83,74.88,74.78,74.8,147883.0,65.7383,65.7822,65.6944,65.712,147883.0
2021-09-29 10:00:00,74.81,74.91,74.78,74.8,110664.0,65.7207,65.8086,65.6944,65.712,110664.0
2021-09-29 10:05:00,74.8,74.81,74.74,74.8,93783.0,65.712,65.7207,65.6592,65.712,93783.0
2021-09-29 10:10:00,74.81,74.81,74.7,74.73,43376.0,65.7207,65.7207,65.6241,65.6505,43376.0
2021-09-29 10:15:00,74.73,74.77,74.73,74.76,41165.0,65.6505,65.6856,65.6505,65.6768,41165.0
2021-09-29 10:20:00,74.77,74.83,74.76,74.78,139935.0,65.6856,65.7383,65.6768,65.6944,139935.0
2021-09-29 10:25:00,74.77,74.82,74.7,74.71,27555.0,65.6856,65.7295,65.6241,65.6329,27555.0
2021-09-29 10:30:00,74.72,74.73,74.66,74.69,71119.0,65.6417,65.6505,65.589,65.6153,71119.0
2021-09-29 10:35:00,74.71,74.76,74.67,74.68,42806.0,65.6329,65.6768,65.5978,65.6065,42806.0
2021-09-29 10:40:00,74.69,74.75,74.68,74.74,81657.0,65.6153,65.668,65.6065,65.6592,81657.0
2021-09-29 10:45:00,74.75,74.83,74.73,74.82,161311.0,65.668,65.7383,65.6505,65.7295,161311.0
2021-09-29 10:50:00,74.82,74.86,74.8,74.83,80199.0,65.7295,65.7647,65.712,65.7383,80199.0
2021-09-29 10:55:00,74.83,74.84,74.76,74.78,173006.0,65.7383,65.7471,65.6768,65.6944,173006.0
2021-09-29 11:00:00,74.79,74.81,74.74,74.79,135133.0,65.7032,65.7207,65.6592,65.7032,135133.0
2021-09-29 11:05:00,74.78,74.84,74.77,74.8,141406.0,65.6944,65.7471,65.6856,65.712,141406.0
2021-09-29 11:10:00,74.78,74.81,74.77,74.78,99197.0,65.6944,65.7207,65.6856,65.6944,99197.0
2021-09-29 11:15:00,74.77,74.79,74.73,74.77,69812.0,65.6856,65.7032,65.6505,65.6856,69812.0
2021-09-29 11:20:00,74.76,74.79,74.73,74.78,99629.0,65.6768,65.7032,65.6505,65.6944,99629.0
2021-09-29 11:25:00,74.78,74.79,74.69,74.72,390985.0,65.6944,65.7032,65.6153,65.6417,390985.0
2021-09-29 11:30:00,74.72,74.76,74.67,74.73,221717.0,65.6417,65.6768,65.5978,65.6505,221717.0
2021-09-29 11:35:00,74.72,74.72,74.61,74.61,86094.0,65.6417,65.6417,65.545,65.545,86094.0
2021-09-29 11:40:00,74.61,74.62,74.58,74.59,87828.0,65.545,65.5538,65.5187,65.5275,87828.0
2021-09-29 11:45:00,74.59,74.63,74.56,74.62,59983.0,65.5275,65.5626,65.5011,65.5538,59983.0
2021-09-29 11:50:00,74.63,74.68,74.6,74.6,33040.0,65.5626,65.6065,65.5363,65.5363,33040.0
2021-09-29 11:55:00,74.61,74.66,74.59,74.65,62988.0,65.545,65.589,65.5275,65.5802,62988.0
2021-09-29 12:00:00,74.65,74.72,74.64,74.71,59292.0,65.5802,65.6417,65.5714,65.6329,59292.0
2021-09-29 12:05:00,74.71,74.72,74.65,74.67,111858.0,65.6329,65.6417,65.5802,65.5978,111858.0
2021-09-29 12:10:00,74.66,74.67,74.57,74.6,94893.0,65.589,65.5978,65.5099,65.5363,94893.0
2021-09-29 12:15:00,74.6,74.6,74.53,74.59,54134.0,65.5363,65.5363,65.4748,65.5275,54134.0
2021-09-29 12:20:00,74.59,74.6,74.48,74.5,84336.0,65.5275,65.5363,65.4308,65.4484,84336.0
2021-09-29 12:25:00,74.49,74.54,74.46,74.5,45932.0,65.4396,65.4835,65.4133,65.4484,45932.0
2021-09-29 12:30:00,74.5,74.56,74.49,74.53,62189.0,65.4484,65.5011,65.4396,65.4748,62189.0
2021-09-29 12:35:00,74.52,74.53,74.49,74.52,76805.0,65.466,65.4748,65.4396,65.466,76805.0
2021-09-29 12:40:00,74.52,74.55,74.46,74.49,228488.0,65.466,65.4923,65.4133,65.4396,228488.0
2021-09-29 12:45:00,74.49,74.53,74.46,74.52,53324.0,65.4396,65.4748,65.4133,65.466,53324.0
2021-09-29 12:50:00,74.52,74.56,74.5,74.56,49765.0,65.466,65.5011,65.4484,65.5011,49765.0
2021-09-29 12:55:00,74.56,74.58,74.52,74.52,41039.0,65.5011,65.5187,65.466,65.466,41039.0
2021-09-29 13:00:00,74.53,74.55,74.49,74.49,28518.0,65.4748,65.4923,65.4396,65.4396,28518.0
2021-09-29 13:05:00,74.5,74.54,74.47,74.54,47627.0,65.4484,65.4835,65.4221,65.4835,47627.0
2021-09-29 13:10:00,74.53,74.55,74.49,74.5,64642.0,65.4748,65.4923,65.4396,65.4484,64642.0
2021-09-29 13:15:00,74.5,74.57,74.47,74.56,75370.0,65.4484,65.5099,65.4221,65.5011,75370.0
2021-09-29 13:20:00,74.56,74.58,74.54,74.55,34152.0,65.5011,65.5187,65.4835,65.4923,34152.0
2021-09-29 13:25:00,74.55,74.55,74.48,74.49,119345.0,65.4923,65.4923,65.4308,65.4396,119345.0
2021-09-29 13:30:00,74.49,74.49,74.43,74.46,52217.0,65.4396,65.4396,65.3869,65.4133,52217.0
2021-09-29 13:35:00,74.45,74.45,74.42,74.43,39827.0,65.4045,65.4045,65.3781,65.3869,39827.0
2021-09-29 13:40:00,74.44,74.49,74.4,74.46,90041.0,65.3957,65.4396,65.3606,65.4133,90041.0
2021-09-29 13:45:00,74.47,74.48,74.41,74.42,106474.0,65.4221,65.4308,65.3693,65.3781,106474.0
2021-09-29 13:50:00,74.42,74.47,74.41,74.47,43950.0,65.3781,65.4221,65.3693,65.4221,43950.0
2021-09-29 13:55:00,74.46,74.48,74.44,74.48,167586.0,65.4133,65.4308,65.3957,65.4308,167586.0
2021-09-29 14:00:00,74.47,74.5,74.47,74.47,45072.0,65.4221,65.4484,65.4221,65.4221,45072.0
2021-09-29 14:05:00,74.48,74.57,74.47,74.57,78994.0,65.4308,65.5099,65.4221,65.5099,78994.0
2021-09-29 14:10:00,74.57,74.66,74.57,74.66,117584.0,65.5099,65.589,65.5099,65.589,117584.0
2021-09-29 14:15:00,74.66,74.66,74.63,74.64,37419.0,65.589,65.589,65.5626,65.5714,37419.0
2021-09-29 14:20:00,74.64,74.65,74.61,74.64,59310.0,65.5714,65.5802,65.545,65.5714,59310.0
2021-09-29 14:25:00,74.64,74.66,74.63,74.65,73451.0,65.5714,65.589,65.5626,65.5802,73451.0
2021-09-29 14:30:00,74.65,74.68,74.65,74.67,71321.0,65.5802,65.6065,65.5802,65.5978,71321.0
2021-09-29 14:35:00,74.67,74.67,74.64,74.65,37464.0,65.5978,65.5978,65.5714,65.5802,37464.0
2021-09-29 14:40:00,74.65,74.71,74.63,74.69,57957.0,65.5802,65.6329,65.5626,65.6153,57957.0
2021-09-29 14:45:00,74.69,74.7,74.65,74.66,255649.0,65.6153,65.6241,65.5802,65.589,255649.0
2021-09-29 14:50:00,74.66,74.69,74.65,74.68,98067.0,65.589,65.6153,65.5802,65.6065,98067.0
2021-09-29 14:55:00,74.67,74.68,74.64,74.67,161293.0,65.5978,65.6065,65.5714,65.5978,161293.0
2021-09-29 15:00:00,74.67,74.7,74.59,74.6,79050.0,65.5978,65.6241,65.5275,65.5363,79050.0
2021-09-29 15:05:00,74.6,74.65,74.6,74.63,111530.0,65.5363,65.5802,65.5363,65.5626,111530.0
2021-09-29 15:10:00,74.62,74.66,74.62,74.65,94069.0,65.5538,65.589,65.5538,65.5802,94069.0
2021-09-29 15:15:00,74.65,74.67,74.63,74.63,41677.0,65.5802,65.5978,65.5626,65.5626,41677.0
2021-09-29 15:20:00,74.64,74.64,74.6,74.6,74544.0,65.5714,65.5714,65.5363,65.5363,74544.0
2021-09-29 15:25:00,74.61,74.63,74.6,74.62,64429.0,65.545,65.5626,65.5363,65.5538,64429.0
2021-09-29 15:30:00,74.62,74.64,74.6,74.62,100481.0,65.5538,65.5714,65.5363,65.5538,100481.0
2021-09-29 15:35:00,74.62,74.62,74.57,74.58,57549.0,65.5538,65.5538,65.5099,65.5187,57549.0
2021-09-29 15:40:00,74.57,74.58,74.5,74.51,103340.0,65.5099,65.5187,65.4484,65.4572,103340.0
2021-09-29 15:45:00,74.51,74.53,74.48,74.51,150355.0,65.4572,65.4748,65.4308,65.4572,150355.0
2021-09-29 15:50:00,74.5,74.51,74.43,74.43,234279.0,65.4484,65.4572,65.3869,65.3869,234279.0
2021-09-29 15:55:00,74.43,74.5,74.39,74.5,200767.0,65.3869,65.4484,65.3518,65.4484,200767.0
2021-09-30 09:30:00,74.56,74.62,74.5,74.6,128443.0,65.5011,65.5538,65.4484,65.5363,128443.0
2021-09-30 09:35:00,74.61,74.61,74.39,74.41,161451.0,65.545,65.545,65.3518,65.3693,161451.0
2021-09-30 09:40:00,74.41,74.47,74.38,74.47,64791.0,65.3693,65.4221,65.343,65.4221,64791.0
2021-09-30 09:45:00,74.47,74.59,74.41,74.59,102259.0,65.4221,65.5275,65.3693,65.5275,102259.0
2021-09-30 09:50:00,74.6,74.68,74.59,74.67,103763.0,65.5363,65.6065,65.5275,65.5978,103763.0
2021-09-30 09:55:00,74.68,74.68,74.47,74.47,301237.0,65.6065,65.6065,65.4221,65.4221,301237.0
2021-09-30 10:00:00,74.47,74.5,74.43,74.45,64658.0,65.4221,65.4484,65.3869,65.4045,64658.0
2021-09-30 10:05:00,74.43,74.46,74.35,74.46,151087.0,65.3869,65.4133,65.3166,65.4133,151087.0
2021-09-30 10:10:00,74.47,74.51,74.42,74.42,118584.0,65.4221,65.4572,65.3781,65.3781,118584.0
2021-09-30 10:15:00,74.42,74.5,74.41,74.49,327688.0,65.3781,65.4484,65.3693,65.4396,327688.0
2021-09-30 10:20:00,74.48,74.5,74.39,74.39,130840.0,65.4308,65.4484,65.3518,65.3518,130840.0
2021-09-30 10:25:00,74.38,74.52,74.38,74.49,188385.0,65.343,65.466,65.343,65.4396,188385.0
2021-09-30 10:30:00,74.48,74.56,74.41,74.52,150410.0,65.4308,65.5011,65.3693,65.466,150410.0
2021-09-30 10:35:00,74.52,74.55,74.49,74.52,68222.0,65.466,65.4923,65.4396,65.466,68222.0
2021-09-30 10:40:00,74.51,74.51,74.4,74.46,107465.0,65.4572,65.4572,65.3606,65.4133,107465.0
2021-09-30 10:45:00,74.48,74.49,74.4,74.4,104573.0,65.4308,65.4396,65.3606,65.3606,104573.0
2021-09-30 10:50:00,74.41,74.43,74.37,74.38,50521.0,65.3693,65.3869,65.3342,65.343,50521.0
2021-09-30 10:55:00,74.39,74.39,74.33,74.37,87368.0,65.3518,65.3518,65.2991,65.3342,87368.0
2021-09-30 11:00:00,74.37,74.44,74.34,74.43,60833.0,65.3342,65.3957,65.3078,65.3869,60833.0
2021-09-30 11:05:00,74.44,74.55,74.41,74.54,101297.0,65.3957,65.4923,65.3693,65.4835,101297.0
2021-09-30 11:10:00,74.53,74.57,74.53,74.56,67787.0,65.4748,65.5099,65.4748,65.5011,67787.0
2021-09-30 11:15:00,74.57,74.68,74.57,74.67,36209.0,65.5099,65.6065,65.5099,65.5978,36209.0
2021-09-30 11:20:00,74.67,74.67,74.55,74.56,105684.0,65.5978,65.5978,65.4923,65.5011,105684.0
2021-09-30 11:25:00,74.56,74.66,74.53,74.64,208804.0,65.5011,65.589,65.4748,65.5714,208804.0
2021-09-30 11:30:00,74.64,74.64,74.39,74.39,175145.0,65.5714,65.5714,65.3518,65.3518,175145.0
2021-09-30 11:35:00,74.4,74.43,74.32,74.38,205557.0,65.3606,65.3869,65.2903,65.343,205557.0
2021-09-30 11:40:00,74.37,74.38,74.31,74.36,84434.0,65.3342,65.343,65.2815,65.3254,84434.0
2021-09-30 11:45:00,74.36,74.37,74.22,74.27,75739.0,65.3254,65.3342,65.2024,65.2464,75739.0
2021-09-30 11:50:00,74.28,74.3,74.18,74.27,40822.0,65.2551,65.2727,65.1673,65.2464,40822.0
2021-09-30 11:55:00,74.28,74.31,74.25,74.3,66194.0,65.2551,65.2815,65.2288,65.2727,66194.0
2021-09-30 12:00:00,74.29,74.32,74.23,74.24,56131.0,65.2639,65.2903,65.2112,65.22,56131.0
2021-09-30 12:05:00,74.24,74.25,74.12,74.12,119516.0,65.22,65.2288,65.1146,65.1146,119516.0
2021-09-30 12:10:00,74.12,74.17,74.06,74.11,45031.0,65.1146,65.1585,65.0619,65.1058,45031.0
2021-09-30 12:15:00,74.1,74.13,74.08,74.13,46645.0,65.097,65.1234,65.0794,65.1234,46645.0
2021-09-30 12:20:00,74.13,74.2,74.08,74.1,57697.0,65.1234,65.1849,65.0794,65.097,57697.0
2021-09-30 12:25:00,74.1,74.15,74.08,74.09,50600.0,65.097,65.1409,65.0794,65.0882,50600.0
2021-09-30 12:30:00,74.08,74.11,74.01,74.09,55490.0,65.0794,65.1058,65.0179,65.0882,55490.0
2021-09-30 12:35:00,74.09,74.15,74.06,74.13,83689.0,65.0882,65.1409,65.0619,65.1234,83689.0
2021-09-30 12:40:00,74.13,74.16,74.1,74.14,48553.0,65.1234,65.1497,65.097,65.1321,48553.0
2021-09-30 12:45:00,74.13,74.23,74.09,74.22,55942.0,65.1234,65.2112,65.0882,65.2024,55942.0
2021-09-30 12:50:00,74.22,74.25,74.2,74.22,69595.0,65.2024,65.2288,65.1849,65.2024,69595.0
2021-09-30 12:55:00,74.23,74.23,74.14,74.17,56024.0,65.2112,65.2112,65.1321,65.1585,56024.0
2021-09-30 13:00:00,74.17,74.25,74.14,74.25,33971.0,65.1585,65.2288,65.1321,65.2288,33971.0
2021-09-30 13:05:00,74.25,74.32,74.24,74.31,37108.0,65.2288,65.2903,65.22,65.2815,37108.0
2021-09-30 13:10:00,74.32,74.35,74.28,74.29,32157.0,65.2903,65.3166,65.2551,65.2639,32157.0
2021-09-30 13:15:00,74.3,74.37,74.25,74.31,393381.0,65.2727,65.3342,65.2288,65.2815,393381.0
2021-09-30 13:20:00,74.3,74.32,74.23,74.24,83142.0,65.2727,65.2903,65.2112,65.22,83142.0
2021-09-30 13:25:00,74.25,74.26,74.2,74.22,448724.0,65.2288,65.2376,65.1849,65.2024,448724.0
2021-09-30 13:30:00,74.21,74.21,74.14,74.17,89163.0,65.1936,65.1936,65.1321,65.1585,89163.0
2021-09-30 13:35:00,74.16,74.24,74.12,74.21,88909.0,65.1497,65.22,65.1146,65.1936,88909.0
2021-09-30 13:40:00,74.21,74.23,74.17,74.19,198601.0,65.1936,65.2112,65.1585,65.1761,198601.0
2021-09-30 13:45:00,74.2,74.25,74.17,74.22,65056.0,65.1849,65.2288,65.1585,65.2024,65056.0
2021-09-30 13:50:00,74.22,74.28,74.2,74.28,206358.0,65.2024,65.2551,65.1849,65.2551,206358.0
2021-09-30 13:55:00,74.27,74.28,74.25,74.28,72946.0,65.2464,65.2551,65.2288,65.2551,72946.0
2021-09-30 14:00:00,74.27,74.36,74.27,74.34,126487.0,65.2464,65.3254,65.2464,65.3078,126487.0
2021-09-30 14:05:00,74.33,74.42,74.33,74.41,57871.0,65.2991,65.3781,65.2991,65.3693,57871.0
2021-09-30 14:10:00,74.41,74.41,74.35,74.39,186740.0,65.3693,65.3693,65.3166,65.3518,186740.0
2021-09-30 14:15:00,74.39,74.4,74.32,74.32,43658.0,65.3518,65.3606,65.2903,65.2903,43658.0
2021-09-30 14:20:00,74.32,74.35,74.31,74.33,26715.0,65.2903,65.3166,65.2815,65.2991,26715.0
2021-09-30 14:25:00,74.33,74.37,74.3,74.37,49846.0,65.2991,65.3342,65.2727,65.3342,49846.0
2021-09-30 14:30:00,74.38,74.45,74.36,74.45,36946.0,65.343,65.4045,65.3254,65.4045,36946.0
2021-09-30 14:35:00,74.45,74.46,74.39,74.4,69561.0,65.4045,65.4133,65.3518,65.3606,69561.0
2021-09-30 14:40:00,74.4,74.48,74.39,74.47,131193.0,65.3606,65.4308,65.3518,65.4221,131193.0
2021-09-30 14:45:00,74.47,74.51,74.46,74.48,86116.0,65.4221,65.4572,65.4133,65.4308,86116.0
2021-09-30 14:50:00,74.49,74.54,74.44,74.45,88393.0,65.4396,65.4835,65.3957,65.4045,88393.0
2021-09-30 14:55:00,74.44,74.46,74.42,74.43,88721.0,65.3957,65.4133,65.3781,65.3869,88721.0
2021-09-30 15:00:00,74.43,74.46,74.36,74.39,165216.0,65.3869,65.4133,65.3254,65.3518,165216.0
2021-09-30 15:05:00,74.4,74.47,74.4,74.45,172679.0,65.3606,65.4221,65.3606,65.4045,172679.0
2021-09-30 15:10:00,74.46,74.51,74.45,74.48,133788.0,65.4133,65.4572,65.4045,65.4308,133788.0
2021-09-30 15:15:00,74.49,74.54,74.49,74.5,202549.0,65.4396,65.4835,65.4396,65.4484,202549.0
2021-09-30 15:20:00,74.5,74.5,74.42,74.43,148675.0,65.4484,65.4484,65.3781,65.3869,148675.0
2021-09-30 15:25:00,74.42,74.45,74.38,74.39,172383.0,65.3781,65.4045,65.343,65.3518,172383.0
2021-09-30 15:30:00,74.38,74.49,74.36,74.48,377233.0,65.343,65.4396,65.3254,65.4308,377233.0
2021-09-30 15:35:00,74.47,74.49,74.38,74.4,249305.0,65.4221,65.4396,65.343,65.3606,249305.0
2021-09-30 15:40:00,74.39,74.4,74.3,74.31,210526.0,65.3518,65.3606,65.2727,65.2815,210526.0
2021-09-30 15:45:00,74.31,74.32,74.22,74.24,262856.0,65.2815,65.2903,65.2024,65.22,262856.0
2021-09-30 15:50:00,74.24,74.25,74.15,74.17,424794.0,65.22,65.2288,65.1409,65.1585,424794.0
2021-09-30 15:55:00,74.17,74.25,74.11,74.19,680662.0,65.1585,65.2288,65.1058,65.1761,680662.0
2021-10-01 09:30:00,74.25,74.29,74.17,74.18,114193.0,65.2288,65.2639,65.1585,65.1673,114193.0
2021-10-01 09:35:00,74.17,74.25,74.12,74.12,238070.0,65.1585,65.2288,65.1146,65.1146,238070.0
2021-10-01 09:40:00,74.11,74.15,74.01,74.02,170625.0,65.1058,65.1409,65.0179,65.0267,170625.0
2021-10-01 09:45:00,74.01,74.11,73.99,74.06,111957.0,65.0179,65.1058,65.0004,65.0619,111957.0
2021-10-01 09:50:00,74.04,74.05,73.98,74.02,97913.0,65.0443,65.0531,64.9916,65.0267,97913.0
2021-10-01 09:55:00,74.0,74.04,73.94,74.02,350558.0,65.0092,65.0443,64.9564,65.0267,350558.0
2021-10-01 10:00:00,74.02,74.15,73.97,74.02,577580.0,65.0267,65.1409,64.9828,65.0267,577580.0
2021-10-01 10:05:00,74.0,74.15,73.97,74.1,246482.0,65.0092,65.1409,64.9828,65.097,246482.0
2021-10-01 10:10:00,74.1,74.16,74.04,74.11,151980.0,65.097,65.1497,65.0443,65.1058,151980.0
2021-10-01 10:15:00,74.11,74.11,73.85,73.9,164035.0,65.1058,65.1058,64.8774,64.9213,164035.0
2021-10-01 10:20:00,73.91,73.91,73.77,73.79,309736.0,64.9301,64.9301,64.8071,64.8247,309736.0
2021-10-01 10:25:00,73.79,73.88,73.74,73.84,150749.0,64.8247,64.9037,64.7807,64.8686,150749.0
2021-10-01 10:30:00,73.82,73.88,73.8,73.84,61154.0,64.851,64.9037,64.8335,64.8686,61154.0
2021-10-01 10:35:00,73.85,73.9,73.82,73.82,102241.0,64.8774,64.9213,64.851,64.851,102241.0
2021-10-01 10:40:00,73.81,73.9,73.81,73.84,123621.0,64.8422,64.9213,64.8422,64.8686,123621.0
2021-10-01 10:45:00,73.84,73.89,73.78,73.89,174054.0,64.8686,64.9125,64.8159,64.9125,174054.0
2021-10-01 10:50:00,73.9,73.9,73.78,73.78,132419.0,64.9213,64.9213,64.8159,64.8159,132419.0
2021-10-01 10:55:00,73.78,73.94,73.77,73.92,218186.0,64.8159,64.9564,64.8071,64.9389,218186.0
2021-10-01 11:00:00,73.91,73.97,73.9,73.92,152348.0,64.9301,64.9828,64.9213,64.9389,152348.0
2021-10-01 11:05:00,73.91,73.93,73.79,73.8,336572.0,64.9301,64.9477,64.8247,64.8335,336572.0
2021-10-01 11:10:00,73.79,74.05,73.76,74.02,296144.0,64.8247,65.0531,64.7983,65.0267,296144.0
2021-10-01 11:15:00,74.02,74.06,73.97,74.04,242032.0,65.0267,65.0619,64.9828,65.0443,242032.0
2021-10-01 11:20:00,74.04,74.08,74.01,74.03,222950.0,65.0443,65.0794,65.0179,65.0355,222950.0
2021-10-01 11:25:00,74.04,74.06,73.86,73.88,591163.0,65.0443,65.0619,64.8862,64.9037,591163.0
2021-10-01 11:30:00,73.88,74.04,73.86,74.02,481729.0,64.9037,65.0443,64.8862,65.0267,481729.0
2021-10-01 11:35:00,74.03,74.14,74.0,74.09,460642.0,65.0355,65.1321,65.0092,65.0882,460642.0
2021-10-01 11:40:00,74.1,74.16,74.09,74.13,286128.0,65.097,65.1497,65.0882,65.1234,286128.0
2021-10-01 11:45:00,74.15,74.17,74.11,74.12,230249.0,65.1409,65.1585,65.1058,65.1146,230249.0
2021-10-01 11:50:00,74.12,74.16,74.06,74.15,199778.0,65.1146,65.1497,65.0619,65.1409,199778.0
2021-10-01 11:55:00,74.14,74.14,74.04,74.09,174223.0,65.1321,65.1321,65.0443,65.0882,174223.0
2021-10-01 12:00:00,74.12,74.12,74.04,74.06,86464.0,65.1146,65.1146,65.0443,65.0619,86464.0
2021-10-01 12:05:00,74.06,74.13,74.04,74.12,80126.0,65.0619,65.1234,65.0443,65.1146,80126.0
2021-10-01 12:10:00,74.12,74.13,74.07,74.07,55296.0,65.1146,65.1234,65.0707,65.0707,55296.0
2021-10-01 12:15:00,74.06,74.07,74.01,74.07,65056.0,65.0619,65.0707,65.0179,65.0707,65056.0
2021-10-01 12:20:00,74.07,74.16,74.07,74.14,65391.0,65.0707,65.1497,65.0707,65.1321,65391.0
2021-10-01 12:25:00,74.15,74.16,74.11,74.14,38167.0,65.1409,65.1497,65.1058,65.1321,38167.0
2021-10-01 12:30:00,74.13,74.18,74.13,74.16,45492.0,65.1234,65.1673,65.1234,65.1497,45492.0
2021-10-01 12:35:00,74.18,74.18,74.09,74.11,41178.0,65.1673,65.1673,65.0882,65.1058,41178.0
2021-10-01 12:40:00,74.11,74.17,74.11,74.16,80002.0,65.1058,65.1585,65.1058,65.1497,80002.0
2021-10-01 12:45:00,74.16,74.18,74.14,74.16,53268.0,65.1497,65.1673,65.1321,65.1497,53268.0
2021-10-01 12:50:00,74.16,74.17,74.09,74.15,149394.0,65.1497,65.1585,65.0882,65.1409,149394.0
2021-10-01 12:55:00,74.14,74.15,74.08,74.1,82790.0,65.1321,65.1409,65.0794,65.097,82790.0
2021-10-01 13:00:00,74.1,74.14,74.04,74.12,222062.0,65.097,65.1321,65.0443,65.1146,222062.0
2021-10-01 13:05:00,74.12,74.19,74.11,74.19,99540.0,65.1146,65.1761,65.1058,65.1761,99540.0
2021-10-01 13:10:00,74.2,74.21,74.16,74.19,54526.0,65.1849,65.1936,65.1497,65.1761,54526.0
2021-10-01 13:15:00,74.19,74.21,74.17,74.19,28470.0,65.1761,65.1936,65.1585,65.1761,28470.0
2021-10-01 13:20:00,74.18,74.23,74.17,74.22,105497.0,65.1673,65.2112,65.1585,65.2024,105497.0
2021-10-01 13:25:00,74.23,74.23,74.2,74.21,31282.0,65.2112,65.2112,65.1849,65.1936,31282.0
2021-10-01 13:30:00,74.21,74.27,74.2,74.25,74213.0,65.1936,65.2464,65.1849,65.2288,74213.0
2021-10-01 13:35:00,74.25,74.27,74.25,74.26,62314.0,65.2288,65.2464,65.2288,65.2376,62314.0
2021-10-01 13:40:00,74.27,74.28,74.26,74.27,23654.0,65.2464,65.2551,65.2376,65.2464,23654.0
2021-10-01 13:45:00,74.28,74.35,74.26,74.34,174505.0,65.2551,65.3166,65.2376,65.3078,174505.0
2021-10-01 13:50:00,74.34,74.34,74.3,74.32,103776.0,65.3078,65.3078,65.2727,65.2903,103776.0
2021-10-01 13:55:00,74.32,74.33,74.28,74.29,43587.0,65.2903,65.2991,65.2551,65.2639,43587.0
2021-10-01 14:00:00,74.3,74.36,74.3,74.34,52264.0,65.2727,65.3254,65.2727,65.3078,52264.0
2021-10-01 14:05:00,74.34,74.38,74.34,74.35,96070.0,65.3078,65.343,65.3078,65.3166,96070.0
2021-10-01 14:10:00,74.36,74.38,74.33,74.34,209447.0,65.3254,65.343,65.2991,65.3078,209447.0
2021-10-01 14:15:00,74.36,74.41,74.35,74.4,56500.0,65.3254,65.3693,65.3166,65.3606,56500.0
2021-10-01 14:20:00,74.4,74.44,74.39,74.42,64990.0,65.3606,65.3957,65.3518,65.3781,64990.0
2021-10-01 14:25:00,74.43,74.46,74.4,74.42,122258.0,65.3869,65.4133,65.3606,65.3781,122258.0
2021-10-01 14:30:00,74.42,74.46,74.41,74.43,65525.0,65.3781,65.4133,65.3693,65.3869,65525.0
2021-10-01 14:35:00,74.42,74.45,74.42,74.44,24965.0,65.3781,65.4045,65.3781,65.3957,24965.0
2021-10-01 14:40:00,74.45,74.47,74.38,74.38,44484.0,65.4045,65.4221,65.343,65.343,44484.0
2021-10-01 14:45:00,74.38,74.43,74.38,74.43,157822.0,65.343,65.3869,65.343,65.3869,157822.0
2021-10-01 14:50:00,74.42,74.48,74.4,74.47,103799.0,65.3781,65.4308,65.3606,65.4221,103799.0
2021-10-01 14:55:00,74.48,74.49,74.44,74.44,85564.0,65.4308,65.4396,65.3957,65.3957,85564.0
2021-10-01 15:00:00,74.46,74.51,74.46,74.51,71941.0,65.4133,65.4572,65.4133,65.4572,71941.0
2021-10-01 15:05:00,74.5,74.53,74.5,74.52,74316.0,65.4484,65.4748,65.4484,65.466,74316.0
2021-10-01 15:10:00,74.52,74.56,74.51,74.56,87042.0,65.466,65.5011,65.4572,65.5011,87042.0
2021-10-01 15:15:00,74.56,74.58,74.5,74.52,112655.0,65.5011,65.5187,65.4484,65.466,112655.0
2021-10-01 15:20:00,74.51,74.54,74.49,74.51,124764.0,65.4572,65.4835,65.4396,65.4572,124764.0
2021-10-01 15:25:00,74.51,74.51,74.45,74.45,158449.0,65.4572,65.4572,65.4045,65.4045,158449.0
2021-10-01 15:30:00,74.45,74.48,74.4,74.48,198090.0,65.4045,65.4308,65.3606,65.4308,198090.0
2021-10-01 15:35:00,74.49,74.49,74.44,74.45,81817.0,65.4396,65.4396,65.3957,65.4045,81817.0
2021-10-01 15:40:00,74.44,74.48,74.43,74.47,74920.0,65.3957,65.4308,65.3869,65.4221,74920.0
2021-10-01 15:45:00,74.47,74.48,74.4,74.42,109308.0,65.4221,65.4308,65.3606,65.3781,109308.0
2021-10-01 15:50:00,74.43,74.54,74.41,74.48,161359.0,65.3869,65.4835,65.3693,65.4308,161359.0
2021-10-01 15:55:00,74.48,74.48,74.34,74.38,369433.0,65.4308,65.4308,65.3078,65.343,369433.0
2021-10-04 09:30:00,74.19,74.24,74.12,74.16,305715.0,65.1761,65.22,65.1146,65.1497,305715.0
2021-10-04 09:35:00,74.16,74.19,74.12,74.19,116745.0,65.1497,65.1761,65.1146,65.1761,116745.0
2021-10-04 09:40:00,74.17,74.19,74.06,74.08,139362.0,65.1585,65.1761,65.0619,65.0794,139362.0
2021-10-04 09:45:00,74.08,74.15,74.06,74.1,297056.0,65.0794,65.1409,65.0619,65.097,297056.0
2021-10-04 09:50:00,74.1,74.15,74.07,74.14,174389.0,65.097,65.1409,65.0707,65.1321,174389.0
2021-10-04 09:55:00,74.13,74.21,74.13,74.19,100151.0,65.1234,65.1936,65.1234,65.1761,100151.0
2021-10-04 10:00:00,74.19,74.22,74.11,74.12,92248.0,65.1761,65.2024,65.1058,65.1146,92248.0
2021-10-04 10:05:00,74.14,74.19,74.12,74.18,45524.0,65.1321,65.1761,65.1146,65.1673,45524.0
2021-10-04 10:10:00,74.18,74.21,74.15,74.16,68257.0,65.1673,65.1936,65.1409,65.1497,68257.0
2021-10-04 10:15:00,74.16,74.16,74.0,74.01,95629.0,65.1497,65.1497,65.0092,65.0179,95629.0
2021-10-04 10:20:00,74.01,74.04,73.91,73.92,266571.0,65.0179,65.0443,64.9301,64.9389,266571.0
2021-10-04 10:25:00,73.91,73.93,73.79,73.82,434732.0,64.9301,64.9477,64.8247,64.851,434732.0
2021-10-04 10:30:00,73.82,73.82,73.72,73.73,322603.0,64.851,64.851,64.7632,64.772,322603.0
2021-10-04 10:35:00,73.72,73.72,73.41,73.49,530668.0,64.7632,64.7632,64.4908,64.5611,530668.0
2021-10-04 10:40:00,73.48,73.66,73.48,73.66,570022.0,64.5523,64.7105,64.5523,64.7105,570022.0
2021-10-04 10:45:00,73.65,73.67,73.6,73.64,168778.0,64.7017,64.7193,64.6578,64.6929,168778.0
2021-10-04 10:50:00,73.63,73.63,73.43,73.44,368457.0,64.6841,64.6841,64.5084,64.5172,368457.0
2021-10-04 10:55:00,73.43,73.54,73.4,73.51,519901.0,64.5084,64.605,64.4821,64.5787,519901.0
2021-10-04 11:00:00,73.5,73.5,73.41,73.47,654311.0,64.5699,64.5699,64.4908,64.5436,654311.0
2021-10-04 11:05:00,73.48,73.53,73.41,73.49,676980.0,64.5523,64.5963,64.4908,64.5611,676980.0
2021-10-04 11:10:00,73.48,73.59,73.46,73.57,205377.0,64.5523,64.649,64.5348,64.6314,205377.0
2021-10-04 11:15:00,73.57,73.59,73.49,73.56,167326.0,64.6314,64.649,64.5611,64.6226,167326.0
2021-10-04 11:20:00,73.56,73.57,73.43,73.44,202926.0,64.6226,64.6314,64.5084,64.5172,202926.0
2021-10-04 11:25:00,73.44,73.5,73.41,73.45,179942.0,64.5172,64.5699,64.4908,64.526,179942.0
2021-10-04 11:30:00,73.45,73.48,73.38,73.4,781179.0,64.526,64.5523,64.4645,64.4821,781179.0
2021-10-04 11:35:00,73.41,73.42,73.32,73.34,538181.0,64.4908,64.4996,64.4118,64.4293,538181.0
2021-10-04 11:40:00,73.33,73.43,73.32,73.4,308955.0,64.4206,64.5084,64.4118,64.4821,308955.0
2021-10-04 11:45:00,73.4,73.44,73.38,73.41,147526.0,64.4821,64.5172,64.4645,64.4908,147526.0
2021-10-04 11:50:00,73.41,73.51,73.4,73.51,126996.0,64.4908,64.5787,64.4821,64.5787,126996.0
2021-10-04 11:55:00,73.51,73.58,73.47,73.56,220839.0,64.5787,64.6402,64.5436,64.6226,220839.0
2021-10-04 12:00:00,73.55,73.56,73.51,73.52,162940.0,64.6138,64.6226,64.5787,64.5875,162940.0
2021-10-04 12:05:00,73.52,73.58,73.5,73.58,162201.0,64.5875,64.6402,64.5699,64.6402,162201.0
2021-10-04 12:10:00,73.57,73.58,73.52,73.57,74475.0,64.6314,64.6402,64.5875,64.6314,74475.0
2021-10-04 12:15:00,73.56,73.58,73.51,73.53,97849.0,64.6226,64.6402,64.5787,64.5963,97849.0
2021-10-04 12:20:00,73.52,73.53,73.44,73.44,286512.0,64.5875,64.5963,64.5172,64.5172,286512.0
2021-10-04 12:25:00,73.44,73.47,73.41,73.47,120568.0,64.5172,64.5436,64.4908,64.5436,120568.0
2021-10-04 12:30:00,73.46,73.53,73.46,73.53,57852.0,64.5348,64.5963,64.5348,64.5963,57852.0
2021-10-04 12:35:00,73.53,73.53,73.46,73.48,142475.0,64.5963,64.5963,64.5348,64.5523,142475.0
2021-10-04 12:40:00,73.47,73.47,73.4,73.41,149898.0,64.5436,64.5436,64.4821,64.4908,149898.0
2021-10-04 12:45:00,73.41,73.46,73.39,73.46,157171.0,64.4908,64.5348,64.4733,64.5348,157171.0
2021-10-04 12:50:00,73.46,73.48,73.4,73.48,144481.0,64.5348,64.5523,64.4821,64.5523,144481.0
2021-10-04 12:55:00,73.47,73.51,73.44,73.44,140092.0,64.5436,64.5787,64.5172,64.5172,140092.0
2021-10-04 13:00:00,73.44,73.45,73.37,73.38,142877.0,64.5172,64.526,64.4557,64.4645,142877.0
2021-10-04 13:05:00,73.38,73.5,73.37,73.49,122430.0,64.4645,64.5699,64.4557,64.5611,122430.0
2021-10-04 13:10:00,73.49,73.55,73.47,73.53,91151.0,64.5611,64.6138,64.5436,64.5963,91151.0
2021-10-04 13:15:00,73.54,73.54,73.47,73.48,129093.0,64.605,64.605,64.5436,64.5523,129093.0
2021-10-04 13:20:00,73.48,73.51,73.43,73.49,139544.0,64.5523,64.5787,64.5084,64.5611,139544.0
2021-10-04 13:25:00,73.48,73.49,73.4,73.41,138573.0,64.5523,64.5611,64.4821,64.4908,138573.0
2021-10-04 13:30:00,73.42,73.47,73.41,73.47,964953.0,64.4996,64.5436,64.4908,64.5436,964953.0
2021-10-04 13:35:00,73.47,73.51,73.44,73.51,120988.0,64.5436,64.5787,64.5172,64.5787,120988.0
2021-10-04 13:40:00,73.5,73.5,73.42,73.47,91880.0,64.5699,64.5699,64.4996,64.5436,91880.0
2021-10-04 13:45:00,73.46,73.5,73.44,73.49,72027.0,64.5348,64.5699,64.5172,64.5611,72027.0
2021-10-04 13:50:00,73.49,73.51,73.44,73.47,90954.0,64.5611,64.5787,64.5172,64.5436,90954.0
2021-10-04 13:55:00,73.47,73.47,73.43,73.45,64658.0,64.5436,64.5436,64.5084,64.526,64658.0
2021-10-04 14:00:00,73.45,73.54,73.44,73.49,224965.0,64.526,64.605,64.5172,64.5611,224965.0
2021-10-04 14:05:00,73.49,73.56,73.46,73.53,104510.0,64.5611,64.6226,64.5348,64.5963,104510.0
2021-10-04 14:10:00,73.53,73.55,73.43,73.45,159313.0,64.5963,64.6138,64.5084,64.526,159313.0
2021-10-04 14:15:00,73.45,73.51,73.45,73.5,175522.0,64.526,64.5787,64.526,64.5699,175522.0
2021-10-04 14:20:00,73.51,73.57,73.48,73.54,180168.0,64.5787,64.6314,64.5523,64.605,180168.0
2021-10-04 14:25:00,73.53,73.53,73.48,73.51,101735.0,64.5963,64.5963,64.5523,64.5787,101735.0
2021-10-04 14:30:00,73.5,73.53,73.47,73.51,98670.0,64.5699,64.5963,64.5436,64.5787,98670.0
2021-10-04 14:35:00,73.51,73.56,73.48,73.54,78074.0,64.5787,64.6226,64.5523,64.605,78074.0
2021-10-04 14:40:00,73.53,73.55,73.5,73.55,53419.0,64.5963,64.6138,64.5699,64.6138,53419.0
2021-10-04 14:45:00,73.55,73.61,73.54,73.6,26900.0,64.6138,64.6665,64.605,64.6578,26900.0
2021-10-04 14:50:00,73.61,73.61,73.55,73.57,58227.0,64.6665,64.6665,64.6138,64.6314,58227.0
2021-10-04 14:55:00,73.56,73.57,73.52,73.53,198593.0,64.6226,64.6314,64.5875,64.5963,198593.0
2021-10-04 15:00:00,73.54,73.64,73.52,73.63,120163.0,64.605,64.6929,64.5875,64.6841,120163.0
2021-10-04 15:05:00,73.63,73.65,73.57,73.58,114373.0,64.6841,64.7017,64.6314,64.6402,114373.0
2021-10-04 15:10:00,73.56,73.58,73.5,73.56,138108.0,64.6226,64.6402,64.5699,64.6226,138108.0
2021-10-04 15:15:00,73.56,73.6,73.51,73.52,174912.0,64.6226,64.6578,64.5787,64.5875,174912.0
2021-10-04 15:20:00,73.53,73.53,73.45,73.48,174805.0,64.5963,64.5963,64.526,64.5523,174805.0
2021-10-04 15:25:00,73.49,73.53,73.47,73.51,102010.0,64.5611,64.5963,64.5436,64.5787,102010.0
2021-10-04 15:30:00,73.5,73.58,73.49,73.56,299590.0,64.5699,64.6402,64.5611,64.6226,299590.0
2021-10-04 15:35:00,73.55,73.57,73.47,73.47,134735.0,64.6138,64.6314,64.5436,64.5436,134735.0
2021-10-04 15:40:00,73.48,73.63,73.46,73.6,161465.0,64.5523,64.6841,64.5348,64.6578,161465.0
2021-10-04 15:45:00,73.61,73.65,73.59,73.6,141669.0,64.6665,64.7017,64.649,64.6578,141669.0
2021-10-04 15:50:00,73.59,73.6,73.48,73.5,194880.0,64.649,64.6578,64.5523,64.5699,194880.0
2021-10-04 15:55:00,73.5,73.66,73.5,73.65,374211.0,64.5699,64.7105,64.5699,64.7017,374211.0
2021-10-05 09:30:00,73.73,73.81,73.66,73.76,105262.0,64.772,64.8422,64.7105,64.7983,105262.0
2021-10-05 09:35:00,73.76,73.82,73.63,73.71,80154.0,64.7983,64.851,64.6841,64.7544,80154.0
2021-10-05 09:40:00,73.71,73.75,73.64,73.66,37257.0,64.7544,64.7895,64.6929,64.7105,37257.0
2021-10-05 09:45:00,73.67,73.76,73.64,73.75,74272.0,64.7193,64.7983,64.6929,64.7895,74272.0
2021-10-05 09:50:00,73.76,73.81,73.74,73.78,361648.0,64.7983,64.8422,64.7807,64.8159,361648.0
2021-10-05 09:55:00,73.79,73.85,73.75,73.78,180180.0,64.8247,64.8774,64.7895,64.8159,180180.0
2021-10-05 10:00:00,73.79,73.89,73.78,73.84,202873.0,64.8247,64.9125,64.8159,64.8686,202873.0
2021-10-05 10:05:00,73.84,73.95,73.83,73.95,176217.0,64.8686,64.9652,64.8598,64.9652,176217.0
2021-10-05 10:10:00,73.96,74.0,73.95,73.98,108752.0,64.974,65.0092,64.9652,64.9916,108752.0
2021-10-05 10:15:00,73.99,74.03,73.96,73.97,118649.0,65.0004,65.0355,64.974,64.9828,118649.0
2021-10-05 10:20:00,73.98,74.05,73.97,74.02,230218.0,64.9916,65.0531,64.9828,65.0267,230218.0
2021-10-05 10:25:00,74.02,74.08,74.02,74.06,203554.0,65.0267,65.0794,65.0267,65.0619,203554.0
2021-10-05 10:30:00,74.06,74.11,74.06,74.08,110156.0,65.0619,65.1058,65.0619,65.0794,110156.0
2021-10-05 10:35:00,74.09,74.1,74.03,74.03,99910.0,65.0882,65.097,65.0355,65.0355,99910.0
2021-10-05 10:40:00,74.04,74.09,74.04,74.07,135085.0,65.0443,65.0882,65.0443,65.0707,135085.0
2021-10-05 10:45:00,74.08,74.13,74.07,74.09,56351.0,65.0794,65.1234,65.0707,65.0882,56351.0
2021-10-05 10:50:00,74.09,74.12,74.07,74.11,41034.0,65.0882,65.1146,65.0707,65.1058,41034.0
2021-10-05 10:55:00,74.12,74.13,74.1,74.13,30614.0,65.1146,65.1234,65.097,65.1234,30614.0
2021-10-05 11:00:00,74.13,74.16,74.1,74.13,57233.0,65.1234,65.1497,65.097,65.1234,57233.0
2021-10-05 11:05:00,74.13,74.21,74.13,74.21,96859.0,65.1234,65.1936,65.1234,65.1936,96859.0
2021-10-05 11:10:00,74.22,74.25,74.21,74.25,89289.0,65.2024,65.2288,65.1936,65.2288,89289.0
2021-10-05 11:15:00,74.25,74.25,74.22,74.23,92030.0,65.2288,65.2288,65.2024,65.2112,92030.0
2021-10-05 11:20:00,74.24,74.28,74.24,74.26,194164.0,65.22,65.2551,65.22,65.2376,194164.0
2021-10-05 11:25:00,74.27,74.31,74.25,74.27,86857.0,65.2464,65.2815,65.2288,65.2464,86857.0
2021-10-05 11:30:00,74.27,74.29,74.25,74.28,157081.0,65.2464,65.2639,65.2288,65.2551,157081.0
2021-10-05 11:35:00,74.29,74.32,74.23,74.23,142170.0,65.2639,65.2903,65.2112,65.2112,142170.0
2021-10-05 11:40:00,74.23,74.23,74.16,74.16,107099.0,65.2112,65.2112,65.1497,65.1497,107099.0
2021-10-05 11:45:00,74.16,74.17,74.13,74.13,60416.0,65.1497,65.1585,65.1234,65.1234,60416.0
2021-10-05 11:50:00,74.13,74.19,74.13,74.17,38891.0,65.1234,65.1761,65.1234,65.1585,38891.0
2021-10-05 11:55:00,74.18,74.23,74.16,74.22,25354.0,65.1673,65.2112,65.1497,65.2024,25354.0
2021-10-05 12:00:00,74.23,74.23,74.19,74.22,40934.0,65.2112,65.2112,65.1761,65.2024,40934.0
2021-10-05 12:05:00,74.23,74.26,74.22,74.25,28396.0,65.2112,65.2376,65.2024,65.2288,28396.0
2021-10-05 12:10:00,74.25,74.27,74.24,74.25,26830.0,65.2288,65.2464,65.22,65.2288,26830.0
2021-10-05 12:15:00,74.25,74.26,74.2,74.2,87356.0,65.2288,65.2376,65.1849,65.1849,87356.0
2021-10-05 12:20:00,74.2,74.21,74.15,74.15,35039.0,65.1849,65.1936,65.1409,65.1409,35039.0
2021-10-05 12:25:00,74.15,74.21,74.15,74.2,104580.0,65.1409,65.1936,65.1409,65.1849,104580.0
2021-10-05 12:30:00,74.2,74.22,74.18,74.21,90781.0,65.1849,65.2024,65.1673,65.1936,90781.0
2021-10-05 12:35:00,74.21,74.21,74.18,74.19,22007.0,65.1936,65.1936,65.1673,65.1761,22007.0
2021-10-05 12:40:00,74.19,74.21,74.17,74.18,84297.0,65.1761,65.1936,65.1585,65.1673,84297.0
2021-10-05 12:45:00,74.18,74.22,74.18,74.22,23359.0,65.1673,65.2024,65.1673,65.2024,23359.0
2021-10-05 12:50:00,74.22,74.23,74.2,74.2,39341.0,65.2024,65.2112,65.1849,65.1849,39341.0
2021-10-05 12:55:00,74.2,74.23,74.2,74.21,43208.0,65.1849,65.2112,65.1849,65.1936,43208.0
2021-10-05 13:00:00,74.22,74.22,74.17,74.19,54957.0,65.2024,65.2024,65.1585,65.1761,54957.0
2021-10-05 13:05:00,74.2,74.24,74.19,74.23,72137.0,65.1849,65.22,65.1761,65.2112,72137.0
2021-10-05 13:10:00,74.23,74.24,74.2,74.2,47730.0,65.2112,65.22,65.1849,65.1849,47730.0
2021-10-05 13:15:00,74.21,74.22,74.19,74.2,73291.0,65.1936,65.2024,65.1761,65.1849,73291.0
2021-10-05 13:20:00,74.21,74.22,74.18,74.21,29797.0,65.1936,65.2024,65.1673,65.1936,29797.0
2021-10-05 13:25:00,74.22,74.22,74.17,74.17,30985.0,65.2024,65.2024,65.1585,65.1585,30985.0
2021-10-05 13:30:00,74.18,74.22,74.18,74.19,53712.0,65.1673,65.2024,65.1673,65.1761,53712.0
2021-10-05 13:35:00,74.19,74.22,74.18,74.22,33119.0,65.1761,65.2024,65.1673,65.2024,33119.0
2021-10-05 13:40:00,74.22,74.26,74.22,74.24,121465.0,65.2024,65.2376,65.2024,65.22,121465.0
2021-10-05 13:45:00,74.25,74.26,74.23,74.25,47538.0,65.2288,65.2376,65.2112,65.2288,47538.0
2021-10-05 13:50:00,74.25,74.28,74.23,74.23,40334.0,65.2288,65.2551,65.2112,65.2112,40334.0
2021-10-05 13:55:00,74.24,74.25,74.22,74.25,58162.0,65.22,65.2288,65.2024,65.2288,58162.0
2021-10-05 14:00:00,74.25,74.29,74.24,74.26,65239.0,65.2288,65.2639,65.22,65.2376,65239.0
2021-10-05 14:05:00,74.27,74.27,74.23,74.25,106875.0,65.2464,65.2464,65.2112,65.2288,106875.0
2021-10-05 14:10:00,74.24,74.26,74.23,74.24,37113.0,65.22,65.2376,65.2112,65.22,37113.0
2021-10-05 14:15:00,74.23,74.25,74.21,74.22,44153.0,65.2112,65.2288,65.1936,65.2024,44153.0
2021-10-05 14:20:00,74.22,74.22,74.18,74.2,32840.0,65.2024,65.2024,65.1673,65.1849,32840.0
2021-10-05 14:25:00,74.2,74.23,74.19,74.23,28174.0,65.1849,65.2112,65.1761,65.2112,28174.0
2021-10-05 14:30:00,74.23,74.25,74.22,74.24,30695.0,65.2112,65.2288,65.2024,65.22,30695.0
2021-10-05 14:35:00,74.23,74.25,74.21,74.23,76328.0,65.2112,65.2288,65.1936,65.2112,76328.0
2021-10-05 14:40:00,74.23,74.25,74.22,74.25,58650.0,65.2112,65.2288,65.2024,65.2288,58650.0
2021-10-05 14:45:00,74.25,74.27,74.23,74.26,75042.0,65.2288,65.2464,65.2112,65.2376,75042.0
2021-10-05 14:50:00,74.26,74.27,74.24,74.26,41680.0,65.2376,65.2464,65.22,65.2376,41680.0
2021-10-05 14:55:00,74.26,74.26,74.23,74.23,64115.0,65.2376,65.2376,65.2112,65.2112,64115.0
2021-10-05 15:00:00,74.23,74.24,74.2,74.2,68766.0,65.2112,65.22,65.1849,65.1849,68766.0
2021-10-05 15:05:00,74.21,74.22,74.19,74.21,53964.0,65.1936,65.2024,65.1761,65.1936,53964.0
2021-10-05 15:10:00,74.22,74.24,74.2,74.23,78959.0,65.2024,65.22,65.1849,65.2112,78959.0
2021-10-05 15:15:00,74.23,74.24,74.2,74.23,74356.0,65.2112,65.22,65.1849,65.2112,74356.0
2021-10-05 15:20:00,74.22,74.23,74.16,74.17,43622.0,65.2024,65.2112,65.1497,65.1585,43622.0
2021-10-05 15:25:00,74.18,74.2,74.16,74.19,83059.0,65.1673,65.1849,65.1497,65.1761,83059.0
2021-10-05 15:30:00,74.18,74.2,74.16,74.19,145221.0,65.1673,65.1849,65.1497,65.1761,145221.0
2021-10-05 15:35:00,74.19,74.23,74.18,74.18,82336.0,65.1761,65.2112,65.1673,65.1673,82336.0
2021-10-05 15:40:00,74.18,74.21,74.17,74.18,98162.0,65.1673,65.1936,65.1585,65.1673,98162.0
2021-10-05 15:45:00,74.17,74.18,74.15,74.17,114687.0,65.1585,65.1673,65.1409,65.1585,114687.0
2021-10-05 15:50:00,74.17,74.17,74.07,74.07,284464.0,65.1585,65.1585,65.0707,65.0707,284464.0
2021-10-05 15:55:00,74.07,74.12,74.05,74.08,373135.0,65.0707,65.1146,65.0531,65.0794,373135.0
2021-10-06 09:30:00,72.83,72.99,72.76,72.97,493187.0,63.9813,64.1219,63.9198,64.1043,493187.0
2021-10-06 09:35:00,72.98,73.09,72.97,73.02,482399.0,64.1131,64.2097,64.1043,64.1482,482399.0
2021-10-06 09:40:00,73.02,73.09,72.99,73.08,572689.0,64.1482,64.2097,64.1219,64.2009,572689.0
2021-10-06 09:45:00,73.09,73.09,72.95,72.96,392580.0,64.2097,64.2097,64.0867,64.0955,392580.0
2021-10-06 09:50:00,72.95,72.95,72.82,72.88,60349.0,64.0867,64.0867,63.9725,64.0252,60349.0
2021-10-06 09:55:00,72.89,72.89,72.75,72.79,353381.0,64.034,64.034,63.911,63.9462,353381.0
2021-10-06 10:00:00,72.8,72.8,72.64,72.7,480064.0,63.955,63.955,63.8144,63.8671,480064.0
2021-10-06 10:05:00,72.69,72.78,72.63,72.76,513642.0,63.8583,63.9374,63.8056,63.9198,513642.0
2021-10-06 10:10:00,72.74,72.92,72.7,72.91,302373.0,63.9022,64.0604,63.8671,64.0516,302373.0
2021-10-06 10:15:00,72.9,72.9,72.76,72.8,545879.0,64.0428,64.0428,63.9198,63.955,545879.0
2021-10-06 10:20:00,72.79,73.07,72.78,73.07,389027.0,63.9462,64.1922,63.9374,64.1922,389027.0
2021-10-06 10:25:00,73.07,73.1,73.03,73.05,177226.0,64.1922,64.2185,64.157,64.1746,177226.0
2021-10-06 10:30:00,73.03,73.12,73.03,73.07,211510.0,64.157,64.2361,64.157,64.1922,211510.0
2021-10-06 10:35:00,73.09,73.09,72.99,73.09,259759.0,64.2097,64.2097,64.1219,64.2097,259759.0
2021-10-06 10:40:00,73.09,73.09,73.01,73.01,221155.0,64.2097,64.2097,64.1394,64.1394,221155.0
2021-10-06 10:45:00,73.02,73.07,72.97,73.06,200096.0,64.1482,64.1922,64.1043,64.1834,200096.0
2021-10-06 10:50:00,73.09,73.17,73.06,73.17,357275.0,64.2097,64.28,64.1834,64.28,357275.0
2021-10-06 10:55:00,73.17,73.17,73.08,73.15,267019.0,64.28,64.28,64.2009,64.2624,267019.0
2021-10-06 11:00:00,73.14,73.17,73.09,73.14,345141.0,64.2536,64.28,64.2097,64.2536,345141.0
2021-10-06 11:05:00,73.14,73.14,73.05,73.07,295783.0,64.2536,64.2536,64.1746,64.1922,295783.0
2021-10-06 11:10:00,73.08,73.12,73.02,73.11,201389.0,64.2009,64.2361,64.1482,64.2273,201389.0
2021-10-06 11:15:00,73.1,73.11,73.03,73.08,200247.0,64.2185,64.2273,64.157,64.2009,200247.0
2021-10-06 11:20:00,73.08,73.08,72.91,72.92,461607.0,64.2009,64.2009,64.0516,64.0604,461607.0
2021-10-06 11:25:00,72.91,73.0,72.88,72.9,466540.0,64.0516,64.1307,64.0252,64.0428,466540.0
2021-10-06 11:30:00,72.9,72.98,72.84,72.93,215074.0,64.0428,64.1131,63.9901,64.0692,215074.0
2021-10-06 11:35:00,72.92,73.03,72.89,73.03,285184.0,64.0604,64.157,64.034,64.157,285184.0
2021-10-06 11:40:00,73.03,73.05,72.93,72.99,355901.0,64.157,64.1746,64.0692,64.1219,355901.0
2021-10-06 11:45:00,73.0,73.07,72.98,73.05,186809.0,64.1307,64.1922,64.1131,64.1746,186809.0
2021-10-06 11:50:00,73.06,73.14,73.06,73.14,94723.0,64.1834,64.2536,64.1834,64.2536,94723.0
2021-10-06 11:55:00,73.14,73.2,73.13,73.18,168737.0,64.2536,64.3064,64.2449,64.2888,168737.0
2021-10-06 12:00:00,73.19,73.21,73.12,73.13,180579.0,64.2976,64.3151,64.2361,64.2449,180579.0
2021-10-06 12:05:00,73.14,73.14,73.03,73.05,326284.0,64.2536,64.2536,64.157,64.1746,326284.0
2021-10-06 12:10:00,73.06,73.06,73.01,73.02,152695.0,64.1834,64.1834,64.1394,64.1482,152695.0
2021-10-06 12:15:00,73.02,73.03,72.99,73.01,364982.0,64.1482,64.157,64.1219,64.1394,364982.0
2021-10-06 12:20:00,73.01,73.02,72.96,72.99,153205.0,64.1394,64.1482,64.0955,64.1219,153205.0
2021-10-06 12:25:00,72.99,73.04,72.91,72.96,205842.0,64.1219,64.1658,64.0516,64.0955,205842.0
2021-10-06 12:30:00,72.97,72.97,72.92,72.96,118295.0,64.1043,64.1043,64.0604,64.0955,118295.0
2021-10-06 12:35:00,72.97,72.97,72.89,72.93,180252.0,64.1043,64.1043,64.034,64.0692,180252.0
2021-10-06 12:40:00,72.92,73.01,72.92,73.0,80910.0,64.0604,64.1394,64.0604,64.1307,80910.0
2021-10-06 12:45:00,73.01,73.03,72.91,72.93,95404.0,64.1394,64.157,64.0516,64.0692,95404.0
2021-10-06 12:50:00,72.94,72.97,72.92,72.92,98459.0,64.0779,64.1043,64.0604,64.0604,98459.0
2021-10-06 12:55:00,72.92,72.98,72.92,72.94,36628.0,64.0604,64.1131,64.0604,64.0779,36628.0
2021-10-06 13:00:00,72.94,72.99,72.92,72.95,101996.0,64.0779,64.1219,64.0604,64.0867,101996.0
2021-10-06 13:05:00,72.94,72.94,72.84,72.89,176974.0,64.0779,64.0779,63.9901,64.034,176974.0
2021-10-06 13:10:00,72.89,72.95,72.85,72.95,180244.0,64.034,64.0867,63.9989,64.0867,180244.0
2021-10-06 13:15:00,72.94,72.99,72.94,72.98,73459.0,64.0779,64.1219,64.0779,64.1131,73459.0
2021-10-06 13:20:00,72.98,73.02,72.94,72.99,256195.0,64.1131,64.1482,64.0779,64.1219,256195.0
2021-10-06 13:25:00,73.0,73.08,72.99,73.08,134927.0,64.1307,64.2009,64.1219,64.2009,134927.0
2021-10-06 13:30:00,73.08,73.2,73.07,73.2,132469.0,64.2009,64.3064,64.1922,64.3064,132469.0
2021-10-06 13:35:00,73.2,73.29,73.18,73.29,93185.0,64.3064,64.3854,64.2888,64.3854,93185.0
2021-10-06 13:40:00,73.28,73.29,73.26,73.28,55342.0,64.3766,64.3854,64.3591,64.3766,55342.0
2021-10-06 13:45:00,73.29,73.34,73.28,73.33,414030.0,64.3854,64.4293,64.3766,64.4206,414030.0
2021-10-06 13:50:00,73.33,73.33,73.2,73.21,221801.0,64.4206,64.4206,64.3064,64.3151,221801.0
2021-10-06 13:55:00,73.22,73.31,73.21,73.31,59632.0,64.3239,64.403,64.3151,64.403,59632.0
2021-10-06 14:00:00,73.31,73.36,73.24,73.34,484191.0,64.403,64.4469,64.3415,64.4293,484191.0
2021-10-06 14:05:00,73.34,73.42,73.31,73.42,116300.0,64.4293,64.4996,64.403,64.4996,116300.0
2021-10-06 14:10:00,73.42,73.47,73.4,73.43,93331.0,64.4996,64.5436,64.4821,64.5084,93331.0
2021-10-06 14:15:00,73.45,73.46,73.41,73.46,90426.0,64.526,64.5348,64.4908,64.5348,90426.0
2021-10-06 14:20:00,73.47,73.48,73.41,73.42,148607.0,64.5436,64.5523,64.4908,64.4996,148607.0
2021-10-06 14:25:00,73.43,73.48,73.42,73.47,150175.0,64.5084,64.5523,64.4996,64.5436,150175.0
2021-10-06 14:30:00,73.46,73.47,73.43,73.45,265824.0,64.5348,64.5436,64.5084,64.526,265824.0
2021-10-06 14:35:00,73.46,73.5,73.44,73.5,119883.0,64.5348,64.5699,64.5172,64.5699,119883.0
2021-10-06 14:40:00,73.49,73.54,73.49,73.53,287071.0,64.5611,64.605,64.5611,64.5963,287071.0
2021-10-06 14:45:00,73.53,73.56,73.49,73.49,153389.0,64.5963,64.6226,64.5611,64.5611,153389.0
2021-10-06 14:50:00,73.49,73.51,73.43,73.49,552119.0,64.5611,64.5787,64.5084,64.5611,552119.0
2021-10-06 14:55:00,73.48,73.49,73.39,73.4,247502.0,64.5523,64.5611,64.4733,64.4821,247502.0
2021-10-06 15:00:00,73.4,73.47,73.4,73.43,195079.0,64.4821,64.5436,64.4821,64.5084,195079.0
2021-10-06 15:05:00,73.43,73.49,73.42,73.47,240152.0,64.5084,64.5611,64.4996,64.5436,240152.0
2021-10-06 15:10:00,73.46,73.53,73.44,73.48,175898.0,64.5348,64.5963,64.5172,64.5523,175898.0
2021-10-06 15:15:00,73.48,73.53,73.47,73.47,97997.0,64.5523,64.5963,64.5436,64.5436,97997.0
2021-10-06 15:20:00,73.48,73.49,73.43,73.47,74996.0,64.5523,64.5611,64.5084,64.5436,74996.0
2021-10-06 15:25:00,73.47,73.52,73.45,73.5,98727.0,64.5436,64.5875,64.526,64.5699,98727.0
2021-10-06 15:30:00,73.5,73.52,73.45,73.47,195739.0,64.5699,64.5875,64.526,64.5436,195739.0
2021-10-06 15:35:00,73.47,73.48,73.41,73.44,388277.0,64.5436,64.5523,64.4908,64.5172,388277.0
2021-10-06 15:40:00,73.44,73.5,73.43,73.5,251135.0,64.5172,64.5699,64.5084,64.5699,251135.0
2021-10-06 15:45:00,73.49,73.54,73.45,73.51,437313.0,64.5611,64.605,64.526,64.5787,437313.0
2021-10-06 15:50:00,73.52,73.57,73.51,73.52,563889.0,64.5875,64.6314,64.5787,64.5875,563889.0
2021-10-06 15:55:00,73.51,73.58,73.5,73.56,285875.0,64.5787,64.6402,64.5699,64.6226,285875.0
2021-10-07 09:30:00,73.93,74.04,73.89,74.04,227508.0,64.9477,65.0443,64.9125,65.0443,227508.0
2021-10-07 09:35:00,74.04,74.1,74.03,74.09,119370.0,65.0443,65.097,65.0355,65.0882,119370.0
2021-10-07 09:40:00,74.1,74.15,74.02,74.05,63272.0,65.097,65.1409,65.0267,65.0531,63272.0
2021-10-07 09:45:00,74.06,74.08,74.03,74.06,123693.0,65.0619,65.0794,65.0355,65.0619,123693.0
2021-10-07 09:50:00,74.06,74.12,74.02,74.07,41832.0,65.0619,65.1146,65.0267,65.0707,41832.0
2021-10-07 09:55:00,74.07,74.16,74.07,74.16,51990.0,65.0707,65.1497,65.0707,65.1497,51990.0
2021-10-07 10:00:00,74.15,74.23,74.14,74.22,189468.0,65.1409,65.2112,65.1321,65.2024,189468.0
2021-10-07 10:05:00,74.22,74.23,74.18,74.2,127018.0,65.2024,65.2112,65.1673,65.1849,127018.0
2021-10-07 10:10:00,74.21,74.24,74.2,74.23,81127.0,65.1936,65.22,65.1849,65.2112,81127.0
2021-10-07 10:15:00,74.23,74.28,74.22,74.24,110570.0,65.2112,65.2551,65.2024,65.22,110570.0
2021-10-07 10:20:00,74.24,74.3,74.24,74.27,86724.0,65.22,65.2727,65.22,65.2464,86724.0
2021-10-07 10:25:00,74.28,74.3,74.25,74.28,102894.0,65.2551,65.2727,65.2288,65.2551,102894.0
2021-10-07 10:30:00,74.28,74.34,74.27,74.34,38495.0,65.2551,65.3078,65.2464,65.3078,38495.0
2021-10-07 10:35:00,74.34,74.36,74.27,74.28,108753.0,65.3078,65.3254,65.2464,65.2551,108753.0
2021-10-07 10:40:00,74.28,74.32,74.27,74.27,179266.0,65.2551,65.2903,65.2464,65.2464,179266.0
2021-10-07 10:45:00,74.28,74.32,74.28,74.32,35950.0,65.2551,65.2903,65.2551,65.2903,35950.0
2021-10-07 10:50:00,74.32,74.33,74.29,74.3,23746.0,65.2903,65.2991,65.2639,65.2727,23746.0
2021-10-07 10:55:00,74.31,74.33,74.3,74.32,654839.0,65.2815,65.2991,65.2727,65.2903,654839.0
2021-10-07 11:00:00,74.33,74.35,74.31,74.35,148942.0,65.2991,65.3166,65.2815,65.3166,148942.0
2021-10-07 11:05:00,74.36,74.36,74.32,74.33,167503.0,65.3254,65.3254,65.2903,65.2991,167503.0
2021-10-07 11:10:00,74.33,74.34,74.31,74.33,151361.0,65.2991,65.3078,65.2815,65.2991,151361.0
2021-10-07 11:15:00,74.33,74.35,74.27,74.29,280011.0,65.2991,65.3166,65.2464,65.2639,280011.0
2021-10-07 11:20:00,74.29,74.35,74.29,74.34,139869.0,65.2639,65.3166,65.2639,65.3078,139869.0
2021-10-07 11:25:00,74.34,74.37,74.3,74.34,140616.0,65.3078,65.3342,65.2727,65.3078,140616.0
2021-10-07 11:30:00,74.33,74.36,74.31,74.36,118780.0,65.2991,65.3254,65.2815,65.3254,118780.0
2021-10-07 11:35:00,74.36,74.39,74.35,74.37,132262.0,65.3254,65.3518,65.3166,65.3342,132262.0
2021-10-07 11:40:00,74.37,74.37,74.35,74.36,55326.0,65.3342,65.3342,65.3166,65.3254,55326.0
2021-10-07 11:45:00,74.36,74.37,74.32,74.32,92712.0,65.3254,65.3342,65.2903,65.2903,92712.0
2021-10-07 11:50:00,74.32,74.33,74.29,74.32,102853.0,65.2903,65.2991,65.2639,65.2903,102853.0
2021-10-07 11:55:00,74.32,74.34,74.32,74.33,56984.0,65.2903,65.3078,65.2903,65.2991,56984.0
2021-10-07 12:00:00,74.33,74.35,74.32,74.33,59608.0,65.2991,65.3166,65.2903,65.2991,59608.0
2021-10-07 12:05:00,74.32,74.34,74.29,74.31,116412.0,65.2903,65.3078,65.2639,65.2815,116412.0
2021-10-07 12:10:00,74.31,74.31,74.27,74.3,53108.0,65.2815,65.2815,65.2464,65.2727,53108.0
2021-10-07 12:15:00,74.3,74.32,74.29,74.31,133020.0,65.2727,65.2903,65.2639,65.2815,133020.0
2021-10-07 12:20:00,74.31,74.31,74.3,74.31,40478.0,65.2815,65.2815,65.2727,65.2815,40478.0
2021-10-07 12:25:00,74.31,74.31,74.28,74.28,70793.0,65.2815,65.2815,65.2551,65.2551,70793.0
2021-10-07 12:30:00,74.28,74.31,74.27,74.29,57583.0,65.2551,65.2815,65.2464,65.2639,57583.0
2021-10-07 12:35:00,74.29,74.32,74.28,74.31,97106.0,65.2639,65.2903,65.2551,65.2815,97106.0
2021-10-07 12:40:00,74.31,74.32,74.27,74.29,103020.0,65.2815,65.2903,65.2464,65.2639,103020.0
2021-10-07 12:45:00,74.3,74.3,74.26,74.27,29213.0,65.2727,65.2727,65.2376,65.2464,29213.0
2021-10-07 12:50:00,74.27,74.29,74.25,74.29,35988.0,65.2464,65.2639,65.2288,65.2639,35988.0
2021-10-07 12:55:00,74.28,74.33,74.27,74.32,55496.0,65.2551,65.2991,65.2464,65.2903,55496.0
2021-10-07 13:00:00,74.32,74.32,74.29,74.3,75176.0,65.2903,65.2903,65.2639,65.2727,75176.0
2021-10-07 13:05:00,74.31,74.31,74.27,74.28,47530.0,65.2815,65.2815,65.2464,65.2551,47530.0
2021-10-07 13:10:00,74.29,74.32,74.28,74.32,68428.0,65.2639,65.2903,65.2551,65.2903,68428.0
2021-10-07 13:15:00,74.32,74.35,74.32,74.34,49908.0,65.2903,65.3166,65.2903,65.3078,49908.0
2021-10-07 13:20:00,74.34,74.36,74.32,74.35,88650.0,65.3078,65.3254,65.2903,65.3166,88650.0
2021-10-07 13:25:00,74.35,74.39,74.34,74.39,42859.0,65.3166,65.3518,65.3078,65.3518,42859.0
2021-10-07 13:30:00,74.39,74.39,74.37,74.39,150012.0,65.3518,65.3518,65.3342,65.3518,150012.0
2021-10-07 13:35:00,74.39,74.4,74.37,74.38,52918.0,65.3518,65.3606,65.3342,65.343,52918.0
2021-10-07 13:40:00,74.37,74.4,74.37,74.4,32515.0,65.3342,65.3606,65.3342,65.3606,32515.0
2021-10-07 13:45:00,74.39,74.4,74.36,74.36,134930.0,65.3518,65.3606,65.3254,65.3254,134930.0
2021-10-07 13:50:00,74.36,74.37,74.34,74.36,121515.0,65.3254,65.3342,65.3078,65.3254,121515.0
2021-10-07 13:55:00,74.37,74.38,74.33,74.34,48837.0,65.3342,65.343,65.2991,65.3078,48837.0
2021-10-07 14:00:00,74.33,74.34,74.23,74.26,86784.0,65.2991,65.3078,65.2112,65.2376,86784.0
2021-10-07 14:05:00,74.26,74.3,74.25,74.28,203427.0,65.2376,65.2727,65.2288,65.2551,203427.0
2021-10-07 14:10:00,74.27,74.29,74.26,74.29,137160.0,65.2464,65.2639,65.2376,65.2639,137160.0
2021-10-07 14:15:00,74.28,74.29,74.27,74.27,171449.0,65.2551,65.2639,65.2464,65.2464,171449.0
2021-10-07 14:20:00,74.27,74.29,74.26,74.27,49274.0,65.2464,65.2639,65.2376,65.2464,49274.0
2021-10-07 14:25:00,74.27,74.27,74.24,74.24,99499.0,65.2464,65.2464,65.22,65.22,99499.0
2021-10-07 14:30:00,74.26,74.27,74.23,74.25,169796.0,65.2376,65.2464,65.2112,65.2288,169796.0
2021-10-07 14:35:00,74.25,74.25,74.2,74.22,613150.0,65.2288,65.2288,65.1849,65.2024,613150.0
2021-10-07 14:40:00,74.22,74.22,74.17,74.18,65098.0,65.2024,65.2024,65.1585,65.1673,65098.0
2021-10-07 14:45:00,74.17,74.19,74.16,74.18,84705.0,65.1585,65.1761,65.1497,65.1673,84705.0
2021-10-07 14:50:00,74.17,74.19,74.13,74.16,92125.0,65.1585,65.1761,65.1234,65.1497,92125.0
2021-10-07 14:55:00,74.16,74.19,74.15,74.17,48724.0,65.1497,65.1761,65.1409,65.1585,48724.0
2021-10-07 15:00:00,74.17,74.19,74.14,74.17,141307.0,65.1585,65.1761,65.1321,65.1585,141307.0
2021-10-07 15:05:00,74.17,74.25,74.17,74.25,185670.0,65.1585,65.2288,65.1585,65.2288,185670.0
2021-10-07 15:10:00,74.25,74.25,74.21,74.25,72666.0,65.2288,65.2288,65.1936,65.2288,72666.0
2021-10-07 15:15:00,74.25,74.29,74.23,74.29,143040.0,65.2288,65.2639,65.2112,65.2639,143040.0
2021-10-07 15:20:00,74.28,74.3,74.25,74.26,55582.0,65.2551,65.2727,65.2288,65.2376,55582.0
2021-10-07 15:25:00,74.26,74.26,74.22,74.25,86216.0,65.2376,65.2376,65.2024,65.2288,86216.0
2021-10-07 15:30:00,74.25,74.26,74.22,74.26,94585.0,65.2288,65.2376,65.2024,65.2376,94585.0
2021-10-07 15:35:00,74.26,74.26,74.2,74.2,139845.0,65.2376,65.2376,65.1849,65.1849,139845.0
2021-10-07 15:40:00,74.2,74.23,74.18,74.18,132297.0,65.1849,65.2112,65.1673,65.1673,132297.0
2021-10-07 15:45:00,74.16,74.19,74.14,74.19,107949.0,65.1497,65.1761,65.1321,65.1761,107949.0
2021-10-07 15:50:00,74.18,74.21,74.14,74.2,184105.0,65.1673,65.1936,65.1321,65.1849,184105.0
2021-10-07 15:55:00,74.19,74.19,74.09,74.09,227872.0,65.1761,65.1761,65.0882,65.0882,227872.0
2021-10-08 09:30:00,74.29,74.33,74.17,74.17,160860.0,65.2639,65.2991,65.1585,65.1585,160860.0
2021-10-08 09:35:00,74.17,74.23,74.1,74.17,135186.0,65.1585,65.2112,65.097,65.1585,135186.0
2021-10-08 09:40:00,74.19,74.25,74.14,74.14,118678.0,65.1761,65.2288,65.1321,65.1321,118678.0
2021-10-08 09:45:00,74.14,74.22,74.09,74.17,307927.0,65.1321,65.2024,65.0882,65.1585,307927.0
2021-10-08 09:50:00,74.17,74.19,74.11,74.18,618907.0,65.1585,65.1761,65.1058,65.1673,618907.0
2021-10-08 09:55:00,74.17,74.22,74.16,74.17,275739.0,65.1585,65.2024,65.1497,65.1585,275739.0
2021-10-08 10:00:00,74.18,74.28,74.18,74.27,165679.0,65.1673,65.2551,65.1673,65.2464,165679.0
2021-10-08 10:05:00,74.26,74.27,74.21,74.23,175578.0,65.2376,65.2464,65.1936,65.2112,175578.0
2021-10-08 10:10:00,74.23,74.25,74.17,74.21,158922.0,65.2112,65.2288,65.1585,65.1936,158922.0
2021-10-08 10:15:00,74.21,74.23,74.16,74.2,89300.0,65.1936,65.2112,65.1497,65.1849,89300.0
2021-10-08 10:20:00,74.19,74.21,74.16,74.18,27675.0,65.1761,65.1936,65.1497,65.1673,27675.0
2021-10-08 10:25:00,74.18,74.26,74.17,74.23,91884.0,65.1673,65.2376,65.1585,65.2112,91884.0
2021-10-08 10:30:00,74.23,74.27,74.21,74.21,137279.0,65.2112,65.2464,65.1936,65.1936,137279.0
2021-10-08 10:35:00,74.21,74.23,74.19,74.19,57784.0,65.1936,65.2112,65.1761,65.1761,57784.0
2021-10-08 10:40:00,74.2,74.21,74.1,74.15,155268.0,65.1849,65.1936,65.097,65.1409,155268.0
2021-10-08 10:45:00,74.16,74.18,74.13,74.15,96908.0,65.1497,65.1673,65.1234,65.1409,96908.0
2021-10-08 10:50:00,74.16,74.2,74.14,74.19,66614.0,65.1497,65.1849,65.1321,65.1761,66614.0
2021-10-08 10:55:00,74.19,74.2,74.15,74.16,33442.0,65.1761,65.1849,65.1409,65.1497,33442.0
2021-10-08 11:00:00,74.16,74.18,74.15,74.17,38742.0,65.1497,65.1673,65.1409,65.1585,38742.0
2021-10-08 11:05:00,74.17,74.2,74.15,74.2,109974.0,65.1585,65.1849,65.1409,65.1849,109974.0
2021-10-08 11:10:00,74.2,74.21,74.16,74.2,45696.0,65.1849,65.1936,65.1497,65.1849,45696.0
2021-10-08 11:15:00,74.2,74.22,74.18,74.22,29577.0,65.1849,65.2024,65.1673,65.2024,29577.0
2021-10-08 11:20:00,74.22,74.23,74.16,74.16,78713.0,65.2024,65.2112,65.1497,65.1497,78713.0
2021-10-08 11:25:00,74.17,74.17,74.13,74.13,371236.0,65.1585,65.1585,65.1234,65.1234,371236.0
2021-10-08 11:30:00,74.13,74.14,74.06,74.07,233433.0,65.1234,65.1321,65.0619,65.0707,233433.0
2021-10-08 11:35:00,74.07,74.1,74.06,74.09,145803.0,65.0707,65.097,65.0619,65.0882,145803.0
2021-10-08 11:40:00,74.08,74.09,74.06,74.07,54540.0,65.0794,65.0882,65.0619,65.0707,54540.0
2021-10-08 11:45:00,74.08,74.08,74.05,74.07,53519.0,65.0794,65.0794,65.0531,65.0707,53519.0
2021-10-08 11:50:00,74.07,74.13,74.06,74.11,43145.0,65.0707,65.1234,65.0619,65.1058,43145.0
2021-10-08 11:55:00,74.12,74.13,74.06,74.08,22661.0,65.1146,65.1234,65.0619,65.0794,22661.0
2021-10-08 12:00:00,74.08,74.08,74.04,74.07,74179.0,65.0794,65.0794,65.0443,65.0707,74179.0
2021-10-08 12:05:00,74.07,74.1,74.07,74.08,36032.0,65.0707,65.097,65.0707,65.0794,36032.0
2021-10-08 12:10:00,74.08,74.08,74.03,74.07,111035.0,65.0794,65.0794,65.0355,65.0707,111035.0
2021-10-08 12:15:00,74.07,74.07,74.04,74.05,67775.0,65.0707,65.0707,65.0443,65.0531,67775.0
2021-10-08 12:20:00,74.04,74.05,74.02,74.03,69791.0,65.0443,65.0531,65.0267,65.0355,69791.0
2021-10-08 12:25:00,74.03,74.03,73.98,73.98,129015.0,65.0355,65.0355,64.9916,64.9916,129015.0
2021-10-08 12:30:00,73.97,74.02,73.97,74.01,33880.0,64.9828,65.0267,64.9828,65.0179,33880.0
2021-10-08 12:35:00,74.01,74.07,74.0,74.07,28534.0,65.0179,65.0707,65.0092,65.0707,28534.0
2021-10-08 12:40:00,74.06,74.09,74.06,74.09,113676.0,65.0619,65.0882,65.0619,65.0882,113676.0
2021-10-08 12:45:00,74.09,74.09,74.05,74.07,37004.0,65.0882,65.0882,65.0531,65.0707,37004.0
2021-10-08 12:50:00,74.06,74.08,74.06,74.07,26609.0,65.0619,65.0794,65.0619,65.0707,26609.0
2021-10-08 12:55:00,74.06,74.08,74.04,74.05,23848.0,65.0619,65.0794,65.0443,65.0531,23848.0
2021-10-08 13:00:00,74.05,74.08,74.04,74.06,23910.0,65.0531,65.0794,65.0443,65.0619,23910.0
2021-10-08 13:05:00,74.06,74.06,74.03,74.03,59662.0,65.0619,65.0619,65.0355,65.0355,59662.0
2021-10-08 13:10:00,74.02,74.07,74.02,74.05,27216.0,65.0267,65.0707,65.0267,65.0531,27216.0
2021-10-08 13:15:00,74.04,74.05,73.94,73.94,112678.0,65.0443,65.0531,64.9564,64.9564,112678.0
2021-10-08 13:20:00,73.94,73.97,73.93,73.94,205177.0,64.9564,64.9828,64.9477,64.9564,205177.0
2021-10-08 13:25:00,73.95,73.99,73.94,73.98,142753.0,64.9652,65.0004,64.9564,64.9916,142753.0
2021-10-08 13:30:00,73.98,74.0,73.96,74.0,54063.0,64.9916,65.0092,64.974,65.0092,54063.0
2021-10-08 13:35:00,74.01,74.01,73.97,73.98,13712.0,65.0179,65.0179,64.9828,64.9916,13712.0
2021-10-08 13:40:00,73.97,73.99,73.96,73.98,23456.0,64.9828,65.0004,64.974,64.9916,23456.0
2021-10-08 13:45:00,73.97,74.03,73.97,74.02,18883.0,64.9828,65.0355,64.9828,65.0267,18883.0
2021-10-08 13:50:00,74.02,74.04,74.01,74.03,7000.0,65.0267,65.0443,65.0179,65.0355,7000.0
2021-10-08 13:55:00,74.03,74.07,74.02,74.06,38482.0,65.0355,65.0707,65.0267,65.0619,38482.0
2021-10-08 14:00:00,74.07,74.11,74.05,74.09,30218.0,65.0707,65.1058,65.0531,65.0882,30218.0
2021-10-08 14:05:00,74.1,74.12,74.09,74.11,25707.0,65.097,65.1146,65.0882,65.1058,25707.0
2021-10-08 14:10:00,74.11,74.12,74.09,74.1,88058.0,65.1058,65.1146,65.0882,65.097,88058.0
2021-10-08 14:15:00,74.1,74.13,74.08,74.12,81713.0,65.097,65.1234,65.0794,65.1146,81713.0
2021-10-08 14:20:00,74.12,74.15,74.11,74.14,19926.0,65.1146,65.1409,65.1058,65.1321,19926.0
2021-10-08 14:25:00,74.14,74.18,74.14,74.18,15406.0,65.1321,65.1673,65.1321,65.1673,15406.0
2021-10-08 14:30:00,74.17,74.19,74.16,74.17,68918.0,65.1585,65.1761,65.1497,65.1585,68918.0
2021-10-08 14:35:00,74.15,74.16,74.11,74.14,36167.0,65.1409,65.1497,65.1058,65.1321,36167.0
2021-10-08 14:40:00,74.14,74.14,74.12,74.13,21288.0,65.1321,65.1321,65.1146,65.1234,21288.0
2021-10-08 14:45:00,74.14,74.14,74.11,74.13,59138.0,65.1321,65.1321,65.1058,65.1234,59138.0
2021-10-08 14:50:00,74.12,74.14,74.11,74.12,54944.0,65.1146,65.1321,65.1058,65.1146,54944.0
2021-10-08 14:55:00,74.11,74.14,74.11,74.11,50612.0,65.1058,65.1321,65.1058,65.1058,50612.0
2021-10-08 15:00:00,74.12,74.13,74.1,74.12,49717.0,65.1146,65.1234,65.097,65.1146,49717.0
2021-10-08 15:05:00,74.12,74.15,74.1,74.13,50437.0,65.1146,65.1409,65.097,65.1234,50437.0
2021-10-08 15:10:00,74.14,74.15,74.13,74.14,32370.0,65.1321,65.1409,65.1234,65.1321,32370.0
2021-10-08 15:15:00,74.14,74.14,74.1,74.13,61009.0,65.1321,65.1321,65.097,65.1234,61009.0
2021-10-08 15:20:00,74.13,74.13,74.11,74.11,56939.0,65.1234,65.1234,65.1058,65.1058,56939.0
2021-10-08 15:25:00,74.11,74.12,74.1,74.12,50580.0,65.1058,65.1146,65.097,65.1146,50580.0
2021-10-08 15:30:00,74.12,74.12,74.08,74.1,87603.0,65.1146,65.1146,65.0794,65.097,87603.0
2021-10-08 15:35:00,74.1,74.1,74.02,74.04,96370.0,65.097,65.097,65.0267,65.0443,96370.0
2021-10-08 15:40:00,74.03,74.05,74.01,74.02,54360.0,65.0355,65.0531,65.0179,65.0267,54360.0
2021-10-08 15:45:00,74.02,74.03,73.99,74.01,173136.0,65.0267,65.0355,65.0004,65.0179,173136.0
2021-10-08 15:50:00,74.01,74.04,73.97,74.02,179491.0,65.0179,65.0443,64.9828,65.0267,179491.0
2021-10-08 15:55:00,74.03,74.1,74.02,74.07,178993.0,65.0355,65.097,65.0267,65.0707,178993.0
2021-10-11 09:30:00,74.23,74.23,74.14,74.15,97264.0,65.2112,65.2112,65.1321,65.1409,97264.0
2021-10-11 09:35:00,74.16,74.22,74.13,74.19,37464.0,65.1497,65.2024,65.1234,65.1761,37464.0
2021-10-11 09:40:00,74.2,74.28,74.19,74.28,53438.0,65.1849,65.2551,65.1761,65.2551,53438.0
2021-10-11 09:45:00,74.29,74.32,74.26,74.31,51097.0,65.2639,65.2903,65.2376,65.2815,51097.0
2021-10-11 09:50:00,74.3,74.37,74.3,74.36,68095.0,65.2727,65.3342,65.2727,65.3254,68095.0
2021-10-11 09:55:00,74.37,74.39,74.36,74.38,94282.0,65.3342,65.3518,65.3254,65.343,94282.0
2021-10-11 10:00:00,74.39,74.39,74.36,74.37,66077.0,65.3518,65.3518,65.3254,65.3342,66077.0
2021-10-11 10:05:00,74.38,74.38,74.32,74.33,144061.0,65.343,65.343,65.2903,65.2991,144061.0
2021-10-11 10:10:00,74.33,74.4,74.33,74.37,143847.0,65.2991,65.3606,65.2991,65.3342,143847.0
2021-10-11 10:15:00,74.37,74.39,74.36,74.38,73423.0,65.3342,65.3518,65.3254,65.343,73423.0
2021-10-11 10:20:00,74.4,74.45,74.4,74.44,153157.0,65.3606,65.4045,65.3606,65.3957,153157.0
2021-10-11 10:25:00,74.45,74.46,74.41,74.43,54657.0,65.4045,65.4133,65.3693,65.3869,54657.0
2021-10-11 10:30:00,74.43,74.44,74.41,74.42,62629.0,65.3869,65.3957,65.3693,65.3781,62629.0
2021-10-11 10:35:00,74.42,74.42,74.39,74.4,31654.0,65.3781,65.3781,65.3518,65.3606,31654.0
2021-10-11 10:40:00,74.41,74.41,74.32,74.33,103202.0,65.3693,65.3693,65.2903,65.2991,103202.0
2021-10-11 10:45:00,74.33,74.33,74.3,74.32,97585.0,65.2991,65.2991,65.2727,65.2903,97585.0
2021-10-11 10:50:00,74.33,74.36,74.33,74.35,79299.0,65.2991,65.3254,65.2991,65.3166,79299.0
2021-10-11 10:55:00,74.35,74.36,74.33,74.34,65250.0,65.3166,65.3254,65.2991,65.3078,65250.0
2021-10-11 11:00:00,74.34,74.38,74.32,74.37,359126.0,65.3078,65.343,65.2903,65.3342,359126.0
2021-10-11 11:05:00,74.37,74.38,74.36,74.37,69568.0,65.3342,65.343,65.3254,65.3342,69568.0
2021-10-11 11:10:00,74.37,74.38,74.35,74.35,119862.0,65.3342,65.343,65.3166,65.3166,119862.0
2021-10-11 11:15:00,74.35,74.35,74.29,74.29,109416.0,65.3166,65.3166,65.2639,65.2639,109416.0
2021-10-11 11:20:00,74.3,74.36,74.3,74.35,195080.0,65.2727,65.3254,65.2727,65.3166,195080.0
2021-10-11 11:25:00,74.34,74.34,74.31,74.33,581048.0,65.3078,65.3078,65.2815,65.2991,581048.0
2021-10-11 11:30:00,74.33,74.36,74.32,74.35,183944.0,65.2991,65.3254,65.2903,65.3166,183944.0
2021-10-11 11:35:00,74.36,74.41,74.35,74.4,67609.0,65.3254,65.3693,65.3166,65.3606,67609.0
2021-10-11 11:40:00,74.4,74.42,74.39,74.4,123237.0,65.3606,65.3781,65.3518,65.3606,123237.0
2021-10-11 11:45:00,74.41,74.41,74.35,74.37,72493.0,65.3693,65.3693,65.3166,65.3342,72493.0
2021-10-11 11:50:00,74.37,74.38,74.34,74.37,127161.0,65.3342,65.343,65.3078,65.3342,127161.0
2021-10-11 11:55:00,74.37,74.38,74.35,74.38,48015.0,65.3342,65.343,65.3166,65.343,48015.0
2021-10-11 12:00:00,74.37,74.37,74.27,74.27,70563.0,65.3342,65.3342,65.2464,65.2464,70563.0
2021-10-11 12:05:00,74.28,74.29,74.23,74.29,234255.0,65.2551,65.2639,65.2112,65.2639,234255.0
2021-10-11 12:10:00,74.28,74.28,74.22,74.22,58926.0,65.2551,65.2551,65.2024,65.2024,58926.0
2021-10-11 12:15:00,74.22,74.24,74.21,74.22,57662.0,65.2024,65.22,65.1936,65.2024,57662.0
2021-10-11 12:20:00,74.22,74.26,74.21,74.25,43232.0,65.2024,65.2376,65.1936,65.2288,43232.0
2021-10-11 12:25:00,74.26,74.26,74.23,74.26,42024.0,65.2376,65.2376,65.2112,65.2376,42024.0
2021-10-11 12:30:00,74.25,74.26,74.24,74.24,48411.0,65.2288,65.2376,65.22,65.22,48411.0
2021-10-11 12:35:00,74.24,74.25,74.22,74.23,52051.0,65.22,65.2288,65.2024,65.2112,52051.0
2021-10-11 12:40:00,74.24,74.24,74.2,74.21,46404.0,65.22,65.22,65.1849,65.1936,46404.0
2021-10-11 12:45:00,74.2,74.24,74.2,74.21,76458.0,65.1849,65.22,65.1849,65.1936,76458.0
2021-10-11 12:50:00,74.21,74.21,74.15,74.18,110834.0,65.1936,65.1936,65.1409,65.1673,110834.0
2021-10-11 12:55:00,74.18,74.2,74.16,74.18,42257.0,65.1673,65.1849,65.1497,65.1673,42257.0
2021-10-11 13:00:00,74.18,74.18,74.1,74.12,62785.0,65.1673,65.1673,65.097,65.1146,62785.0
2021-10-11 13:05:00,74.11,74.12,74.08,74.12,127495.0,65.1058,65.1146,65.0794,65.1146,127495.0
2021-10-11 13:10:00,74.12,74.16,74.12,74.14,189033.0,65.1146,65.1497,65.1146,65.1321,189033.0
2021-10-11 13:15:00,74.12,74.14,74.11,74.13,66456.0,65.1146,65.1321,65.1058,65.1234,66456.0
2021-10-11 13:20:00,74.12,74.12,74.03,74.05,86727.0,65.1146,65.1146,65.0355,65.0531,86727.0
2021-10-11 13:25:00,74.05,74.05,74.0,74.01,125372.0,65.0531,65.0531,65.0092,65.0179,125372.0
2021-10-11 13:30:00,74.01,74.01,73.99,74.01,77985.0,65.0179,65.0179,65.0004,65.0179,77985.0
2021-10-11 13:35:00,74.01,74.05,74.01,74.05,82332.0,65.0179,65.0531,65.0179,65.0531,82332.0
2021-10-11 13:40:00,74.05,74.07,74.04,74.07,98194.0,65.0531,65.0707,65.0443,65.0707,98194.0
2021-10-11 13:45:00,74.06,74.06,73.97,74.01,139617.0,65.0619,65.0619,64.9828,65.0179,139617.0
2021-10-11 13:50:00,74.0,74.03,73.98,74.03,115172.0,65.0092,65.0355,64.9916,65.0355,115172.0
2021-10-11 13:55:00,74.02,74.03,73.99,74.02,82628.0,65.0267,65.0355,65.0004,65.0267,82628.0
2021-10-11 14:00:00,74.01,74.03,74.0,74.02,52267.0,65.0179,65.0355,65.0092,65.0267,52267.0
2021-10-11 14:05:00,74.02,74.05,74.01,74.04,61080.0,65.0267,65.0531,65.0179,65.0443,61080.0
2021-10-11 14:10:00,74.04,74.08,74.03,74.07,46225.0,65.0443,65.0794,65.0355,65.0707,46225.0
2021-10-11 14:15:00,74.08,74.09,74.03,74.04,28104.0,65.0794,65.0882,65.0355,65.0443,28104.0
2021-10-11 14:20:00,74.04,74.04,73.99,74.0,54482.0,65.0443,65.0443,65.0004,65.0092,54482.0
2021-10-11 14:25:00,74.0,74.01,73.98,74.01,75743.0,65.0092,65.0179,64.9916,65.0179,75743.0
2021-10-11 14:30:00,74.01,74.03,73.99,74.02,44103.0,65.0179,65.0355,65.0004,65.0267,44103.0
2021-10-11 14:35:00,74.01,74.01,73.98,73.98,76936.0,65.0179,65.0179,64.9916,64.9916,76936.0
2021-10-11 14:40:00,73.99,74.05,73.98,74.04,117424.0,65.0004,65.0531,64.9916,65.0443,117424.0
2021-10-11 14:45:00,74.04,74.07,74.02,74.05,59442.0,65.0443,65.0707,65.0267,65.0531,59442.0
2021-10-11 14:50:00,74.05,74.05,73.99,74.03,25873.0,65.0531,65.0531,65.0004,65.0355,25873.0
2021-10-11 14:55:00,74.02,74.08,74.01,74.07,45315.0,65.0267,65.0794,65.0179,65.0707,45315.0
2021-10-11 15:00:00,74.06,74.09,74.05,74.09,63718.0,65.0619,65.0882,65.0531,65.0882,63718.0
2021-10-11 15:05:00,74.09,74.09,74.0,74.03,54285.0,65.0882,65.0882,65.0092,65.0355,54285.0
2021-10-11 15:10:00,74.03,74.07,74.02,74.06,60807.0,65.0355,65.0707,65.0267,65.0619,60807.0
2021-10-11 15:15:00,74.05,74.05,74.0,74.01,41853.0,65.0531,65.0531,65.0092,65.0179,41853.0
2021-10-11 15:20:00,74.01,74.01,73.97,73.98,24919.0,65.0179,65.0179,64.9828,64.9916,24919.0
2021-10-11 15:25:00,73.98,74.0,73.95,73.96,17728.0,64.9916,65.0092,64.9652,64.974,17728.0
2021-10-11 15:30:00,73.96,73.99,73.95,73.95,50717.0,64.974,65.0004,64.9652,64.9652,50717.0
2021-10-11 15:35:00,73.94,73.96,73.93,73.94,49579.0,64.9564,64.974,64.9477,64.9564,49579.0
2021-10-11 15:40:00,73.93,73.94,73.91,73.92,70226.0,64.9477,64.9564,64.9301,64.9389,70226.0
2021-10-11 15:45:00,73.93,73.94,73.91,73.92,58033.0,64.9477,64.9564,64.9301,64.9389,58033.0
2021-10-11 15:50:00,73.91,73.92,73.86,73.89,80880.0,64.9301,64.9389,64.8862,64.9125,80880.0
2021-10-11 15:55:00,73.88,73.89,73.82,73.82,111360.0,64.9037,64.9125,64.851,64.851,111360.0
2021-10-12 09:30:00,73.99,74.03,73.89,73.93,89660.0,65.0004,65.0355,64.9125,64.9477,89660.0
2021-10-12 09:35:00,73.92,73.96,73.87,73.92,106669.0,64.9389,64.974,64.895,64.9389,106669.0
2021-10-12 09:40:00,73.93,73.98,73.82,73.83,48309.0,64.9477,64.9916,64.851,64.8598,48309.0
2021-10-12 09:45:00,73.83,73.87,73.75,73.86,87800.0,64.8598,64.895,64.7895,64.8862,87800.0
2021-10-12 09:50:00,73.85,73.98,73.85,73.91,58891.0,64.8774,64.9916,64.8774,64.9301,58891.0
2021-10-12 09:55:00,73.92,73.96,73.89,73.89,84874.0,64.9389,64.974,64.9125,64.9125,84874.0
2021-10-12 10:00:00,73.88,73.95,73.84,73.9,150563.0,64.9037,64.9652,64.8686,64.9213,150563.0
2021-10-12 10:05:00,73.91,73.94,73.84,73.84,57646.0,64.9301,64.9564,64.8686,64.8686,57646.0
2021-10-12 10:10:00,73.85,73.89,73.83,73.88,100560.0,64.8774,64.9125,64.8598,64.9037,100560.0
2021-10-12 10:15:00,73.87,73.94,73.76,73.82,63902.0,64.895,64.9564,64.7983,64.851,63902.0
2021-10-12 10:20:00,73.81,73.83,73.78,73.78,44757.0,64.8422,64.8598,64.8159,64.8159,44757.0
2021-10-12 10:25:00,73.79,73.87,73.75,73.87,49139.0,64.8247,64.895,64.7895,64.895,49139.0
2021-10-12 10:30:00,73.87,73.89,73.83,73.86,73285.0,64.895,64.9125,64.8598,64.8862,73285.0
2021-10-12 10:35:00,73.86,73.88,73.82,73.88,107543.0,64.8862,64.9037,64.851,64.9037,107543.0
2021-10-12 10:40:00,73.88,73.93,73.87,73.89,37453.0,64.9037,64.9477,64.895,64.9125,37453.0
2021-10-12 10:45:00,73.9,73.95,73.9,73.92,59685.0,64.9213,64.9652,64.9213,64.9389,59685.0
2021-10-12 10:50:00,73.92,73.95,73.88,73.9,203856.0,64.9389,64.9652,64.9037,64.9213,203856.0
2021-10-12 10:55:00,73.9,73.94,73.88,73.88,55738.0,64.9213,64.9564,64.9037,64.9037,55738.0
2021-10-12 11:00:00,73.9,73.98,73.9,73.94,118471.0,64.9213,64.9916,64.9213,64.9564,118471.0
2021-10-12 11:05:00,73.94,74.01,73.93,73.99,82590.0,64.9564,65.0179,64.9477,65.0004,82590.0
2021-10-12 11:10:00,74.0,74.0,73.95,73.98,75783.0,65.0092,65.0092,64.9652,64.9916,75783.0
2021-10-12 11:15:00,73.98,74.0,73.95,73.97,83298.0,64.9916,65.0092,64.9652,64.9828,83298.0
2021-10-12 11:20:00,73.96,74.02,73.96,74.02,36742.0,64.974,65.0267,64.974,65.0267,36742.0
2021-10-12 11:25:00,74.02,74.03,73.98,73.99,49359.0,65.0267,65.0355,64.9916,65.0004,49359.0
2021-10-12 11:30:00,74.0,74.02,73.96,73.97,99512.0,65.0092,65.0267,64.974,64.9828,99512.0
2021-10-12 11:35:00,73.97,74.02,73.94,73.99,102284.0,64.9828,65.0267,64.9564,65.0004,102284.0
2021-10-12 11:40:00,73.98,73.99,73.94,73.97,90756.0,64.9916,65.0004,64.9564,64.9828,90756.0
2021-10-12 11:45:00,73.97,74.01,73.95,74.01,56532.0,64.9828,65.0179,64.9652,65.0179,56532.0
2021-10-12 11:50:00,74.02,74.05,74.01,74.04,62748.0,65.0267,65.0531,65.0179,65.0443,62748.0
2021-10-12 11:55:00,74.05,74.08,74.03,74.08,64859.0,65.0531,65.0794,65.0355,65.0794,64859.0
2021-10-12 12:00:00,74.07,74.13,74.07,74.13,72828.0,65.0707,65.1234,65.0707,65.1234,72828.0
2021-10-12 12:05:00,74.14,74.14,74.1,74.11,123407.0,65.1321,65.1321,65.097,65.1058,123407.0
2021-10-12 12:10:00,74.12,74.14,74.09,74.1,75640.0,65.1146,65.1321,65.0882,65.097,75640.0
2021-10-12 12:15:00,74.1,74.12,74.08,74.09,113354.0,65.097,65.1146,65.0794,65.0882,113354.0
2021-10-12 12:20:00,74.09,74.11,74.08,74.1,28922.0,65.0882,65.1058,65.0794,65.097,28922.0
2021-10-12 12:25:00,74.1,74.1,74.07,74.08,15179.0,65.097,65.097,65.0707,65.0794,15179.0
2021-10-12 12:30:00,74.08,74.09,74.01,74.02,71478.0,65.0794,65.0882,65.0179,65.0267,71478.0
2021-10-12 12:35:00,74.0,74.0,73.97,73.99,54382.0,65.0092,65.0092,64.9828,65.0004,54382.0
2021-10-12 12:40:00,73.99,74.01,73.98,73.99,30357.0,65.0004,65.0179,64.9916,65.0004,30357.0
2021-10-12 12:45:00,73.99,73.99,73.96,73.98,47611.0,65.0004,65.0004,64.974,64.9916,47611.0
2021-10-12 12:50:00,73.98,73.98,73.92,73.92,18780.0,64.9916,64.9916,64.9389,64.9389,18780.0
2021-10-12 12:55:00,73.93,73.95,73.92,73.94,13358.0,64.9477,64.9652,64.9389,64.9564,13358.0
2021-10-12 13:00:00,73.94,73.95,73.91,73.94,27429.0,64.9564,64.9652,64.9301,64.9564,27429.0
2021-10-12 13:05:00,73.94,73.94,73.89,73.89,32759.0,64.9564,64.9564,64.9125,64.9125,32759.0
2021-10-12 13:10:00,73.9,73.95,73.89,73.94,27490.0,64.9213,64.9652,64.9125,64.9564,27490.0
2021-10-12 13:15:00,73.94,73.94,73.92,73.94,19459.0,64.9564,64.9564,64.9389,64.9564,19459.0
2021-10-12 13:20:00,73.94,73.95,73.89,73.89,18521.0,64.9564,64.9652,64.9125,64.9125,18521.0
2021-10-12 13:25:00,73.89,73.97,73.89,73.95,104085.0,64.9125,64.9828,64.9125,64.9652,104085.0
2021-10-12 13:30:00,73.94,73.98,73.93,73.98,30977.0,64.9564,64.9916,64.9477,64.9916,30977.0
2021-10-12 13:35:00,73.97,73.98,73.95,73.98,68003.0,64.9828,64.9916,64.9652,64.9916,68003.0
2021-10-12 13:40:00,73.98,74.0,73.97,74.0,22647.0,64.9916,65.0092,64.9828,65.0092,22647.0
2021-10-12 13:45:00,73.99,74.02,73.98,74.0,55437.0,65.0004,65.0267,64.9916,65.0092,55437.0
2021-10-12 13:50:00,74.0,74.03,73.95,73.96,298543.0,65.0092,65.0355,64.9652,64.974,298543.0
2021-10-12 13:55:00,73.96,73.98,73.95,73.97,86688.0,64.974,64.9916,64.9652,64.9828,86688.0
2021-10-12 14:00:00,73.97,74.01,73.96,74.0,57495.0,64.9828,65.0179,64.974,65.0092,57495.0
2021-10-12 14:05:00,74.0,74.02,73.98,74.01,40921.0,65.0092,65.0267,64.9916,65.0179,40921.0
2021-10-12 14:10:00,74.01,74.07,74.0,74.06,52508.0,65.0179,65.0707,65.0092,65.0619,52508.0
2021-10-12 14:15:00,74.06,74.11,74.05,74.09,235932.0,65.0619,65.1058,65.0531,65.0882,235932.0
2021-10-12 14:20:00,74.09,74.1,74.06,74.07,95654.0,65.0882,65.097,65.0619,65.0707,95654.0
2021-10-12 14:25:00,74.06,74.08,74.05,74.06,26072.0,65.0619,65.0794,65.0531,65.0619,26072.0
2021-10-12 14:30:00,74.06,74.06,74.03,74.03,16609.0,65.0619,65.0619,65.0355,65.0355,16609.0
2021-10-12 14:35:00,74.04,74.04,73.99,74.01,41390.0,65.0443,65.0443,65.0004,65.0179,41390.0
2021-10-12 14:40:00,74.01,74.04,74.0,74.03,38350.0,65.0179,65.0443,65.0092,65.0355,38350.0
2021-10-12 14:45:00,74.03,74.04,74.01,74.02,25815.0,65.0355,65.0443,65.0179,65.0267,25815.0
2021-10-12 14:50:00,74.01,74.04,74.01,74.03,17310.0,65.0179,65.0443,65.0179,65.0355,17310.0
2021-10-12 14:55:00,74.03,74.04,73.97,73.97,129194.0,65.0355,65.0443,64.9828,64.9828,129194.0
2021-10-12 15:00:00,73.96,73.97,73.92,73.93,26072.0,64.974,64.9828,64.9389,64.9477,26072.0
2021-10-12 15:05:00,73.93,73.95,73.9,73.93,42548.0,64.9477,64.9652,64.9213,64.9477,42548.0
2021-10-12 15:10:00,73.93,73.96,73.92,73.94,44316.0,64.9477,64.974,64.9389,64.9564,44316.0
2021-10-12 15:15:00,73.94,73.94,73.89,73.93,65238.0,64.9564,64.9564,64.9125,64.9477,65238.0
2021-10-12 15:20:00,73.94,73.98,73.92,73.97,45314.0,64.9564,64.9916,64.9389,64.9828,45314.0
2021-10-12 15:25:00,73.96,73.98,73.94,73.97,35573.0,64.974,64.9916,64.9564,64.9828,35573.0
2021-10-12 15:30:00,73.97,73.99,73.94,73.98,55214.0,64.9828,65.0004,64.9564,64.9916,55214.0
2021-10-12 15:35:00,73.98,73.99,73.95,73.95,111542.0,64.9916,65.0004,64.9652,64.9652,111542.0
2021-10-12 15:40:00,73.95,73.96,73.86,73.86,56257.0,64.9652,64.974,64.8862,64.8862,56257.0
2021-10-12 15:45:00,73.87,73.87,73.84,73.85,65097.0,64.895,64.895,64.8686,64.8774,65097.0
2021-10-12 15:50:00,73.86,73.87,73.83,73.86,98284.0,64.8862,64.895,64.8598,64.8862,98284.0
2021-10-12 15:55:00,73.87,73.94,73.86,73.87,274620.0,64.895,64.9564,64.8862,64.895,274620.0
2021-10-13 09:30:00,74.29,74.42,74.29,74.37,137593.0,65.2639,65.3781,65.2639,65.3342,137593.0
2021-10-13 09:35:00,74.37,74.52,74.36,74.52,54012.0,65.3342,65.466,65.3254,65.466,54012.0
2021-10-13 09:40:00,74.51,74.52,74.4,74.46,134670.0,65.4572,65.466,65.3606,65.4133,134670.0
2021-10-13 09:45:00,74.46,74.47,74.33,74.33,113597.0,65.4133,65.4221,65.2991,65.2991,113597.0
2021-10-13 09:50:00,74.33,74.36,74.27,74.28,113534.0,65.2991,65.3254,65.2464,65.2551,113534.0
2021-10-13 09:55:00,74.27,74.36,74.25,74.33,183593.0,65.2464,65.3254,65.2288,65.2991,183593.0
2021-10-13 10:00:00,74.32,74.34,74.27,74.32,203944.0,65.2903,65.3078,65.2464,65.2903,203944.0
2021-10-13 10:05:00,74.32,74.33,74.28,74.3,157691.0,65.2903,65.2991,65.2551,65.2727,157691.0
2021-10-13 10:10:00,74.3,74.33,74.15,74.18,324996.0,65.2727,65.2991,65.1409,65.1673,324996.0
2021-10-13 10:15:00,74.17,74.29,74.14,74.26,215742.0,65.1585,65.2639,65.1321,65.2376,215742.0
2021-10-13 10:20:00,74.27,74.3,74.23,74.28,91712.0,65.2464,65.2727,65.2112,65.2551,91712.0
2021-10-13 10:25:00,74.28,74.32,74.26,74.29,152683.0,65.2551,65.2903,65.2376,65.2639,152683.0
2021-10-13 10:30:00,74.28,74.33,74.23,74.32,98598.0,65.2551,65.2991,65.2112,65.2903,98598.0
2021-10-13 10:35:00,74.32,74.36,74.31,74.33,140673.0,65.2903,65.3254,65.2815,65.2991,140673.0
2021-10-13 10:40:00,74.32,74.41,74.31,74.41,857111.0,65.2903,65.3693,65.2815,65.3693,857111.0
2021-10-13 10:45:00,74.41,74.42,74.37,74.39,251286.0,65.3693,65.3781,65.3342,65.3518,251286.0
2021-10-13 10:50:00,74.39,74.41,74.36,74.36,155622.0,65.3518,65.3693,65.3254,65.3254,155622.0
2021-10-13 10:55:00,74.36,74.4,74.34,74.38,64388.0,65.3254,65.3606,65.3078,65.343,64388.0
2021-10-13 11:00:00,74.38,74.47,74.37,74.47,96732.0,65.343,65.4221,65.3342,65.4221,96732.0
2021-10-13 11:05:00,74.46,74.5,74.45,74.47,111403.0,65.4133,65.4484,65.4045,65.4221,111403.0
2021-10-13 11:10:00,74.47,74.47,74.45,74.47,98494.0,65.4221,65.4221,65.4045,65.4221,98494.0
2021-10-13 11:15:00,74.46,74.5,74.46,74.48,164012.0,65.4133,65.4484,65.4133,65.4308,164012.0
2021-10-13 11:20:00,74.48,74.48,74.44,74.44,70732.0,65.4308,65.4308,65.3957,65.3957,70732.0
2021-10-13 11:25:00,74.45,74.45,74.39,74.41,73869.0,65.4045,65.4045,65.3518,65.3693,73869.0
2021-10-13 11:30:00,74.41,74.43,74.34,74.38,285726.0,65.3693,65.3869,65.3078,65.343,285726.0
2021-10-13 11:35:00,74.38,74.44,74.34,74.44,127930.0,65.343,65.3957,65.3078,65.3957,127930.0
2021-10-13 11:40:00,74.44,74.51,74.44,74.49,44877.0,65.3957,65.4572,65.3957,65.4396,44877.0
2021-10-13 11:45:00,74.49,74.58,74.48,74.56,196087.0,65.4396,65.5187,65.4308,65.5011,196087.0
2021-10-13 11:50:00,74.55,74.59,74.5,74.51,65159.0,65.4923,65.5275,65.4484,65.4572,65159.0
2021-10-13 11:55:00,74.51,74.53,74.5,74.51,26044.0,65.4572,65.4748,65.4484,65.4572,26044.0
2021-10-13 12:00:00,74.52,74.52,74.49,74.5,66343.0,65.466,65.466,65.4396,65.4484,66343.0
2021-10-13 12:05:00,74.5,74.54,74.49,74.54,17614.0,65.4484,65.4835,65.4396,65.4835,17614.0
2021-10-13 12:10:00,74.53,74.57,74.53,74.56,35283.0,65.4748,65.5099,65.4748,65.5011,35283.0
2021-10-13 12:15:00,74.56,74.56,74.49,74.5,56785.0,65.5011,65.5011,65.4396,65.4484,56785.0
2021-10-13 12:20:00,74.49,74.51,74.48,74.51,54918.0,65.4396,65.4572,65.4308,65.4572,54918.0
2021-10-13 12:25:00,74.51,74.56,74.51,74.55,91133.0,65.4572,65.5011,65.4572,65.4923,91133.0
2021-10-13 12:30:00,74.55,74.55,74.51,74.53,223628.0,65.4923,65.4923,65.4572,65.4748,223628.0
2021-10-13 12:35:00,74.53,74.55,74.52,74.53,104592.0,65.4748,65.4923,65.466,65.4748,104592.0
2021-10-13 12:40:00,74.53,74.58,74.53,74.56,136523.0,65.4748,65.5187,65.4748,65.5011,136523.0
2021-10-13 12:45:00,74.56,74.56,74.49,74.5,35451.0,65.5011,65.5011,65.4396,65.4484,35451.0
2021-10-13 12:50:00,74.5,74.51,74.48,74.5,13257.0,65.4484,65.4572,65.4308,65.4484,13257.0
2021-10-13 12:55:00,74.51,74.53,74.48,74.52,276621.0,65.4572,65.4748,65.4308,65.466,276621.0
2021-10-13 13:00:00,74.51,74.55,74.51,74.55,70414.0,65.4572,65.4923,65.4572,65.4923,70414.0
2021-10-13 13:05:00,74.54,74.59,74.54,74.56,49919.0,65.4835,65.5275,65.4835,65.5011,49919.0
2021-10-13 13:10:00,74.56,74.6,74.56,74.58,61938.0,65.5011,65.5363,65.5011,65.5187,61938.0
2021-10-13 13:15:00,74.58,74.58,74.56,74.58,46061.0,65.5187,65.5187,65.5011,65.5187,46061.0
2021-10-13 13:20:00,74.59,74.61,74.58,74.61,48717.0,65.5275,65.545,65.5187,65.545,48717.0
2021-10-13 13:25:00,74.61,74.66,74.6,74.66,13060.0,65.545,65.589,65.5363,65.589,13060.0
2021-10-13 13:30:00,74.65,74.69,74.65,74.67,257486.0,65.5802,65.6153,65.5802,65.5978,257486.0
2021-10-13 13:35:00,74.66,74.71,74.64,74.7,74416.0,65.589,65.6329,65.5714,65.6241,74416.0
2021-10-13 13:40:00,74.7,74.71,74.66,74.68,60359.0,65.6241,65.6329,65.589,65.6065,60359.0
2021-10-13 13:45:00,74.68,74.69,74.66,74.66,58936.0,65.6065,65.6153,65.589,65.589,58936.0
2021-10-13 13:50:00,74.66,74.68,74.65,74.67,15539.0,65.589,65.6065,65.5802,65.5978,15539.0
2021-10-13 13:55:00,74.67,74.67,74.6,74.6,29761.0,65.5978,65.5978,65.5363,65.5363,29761.0
2021-10-13 14:00:00,74.61,74.74,74.57,74.59,129790.0,65.545,65.6592,65.5099,65.5275,129790.0
2021-10-13 14:05:00,74.6,74.64,74.54,74.62,180616.0,65.5363,65.5714,65.4835,65.5538,180616.0
2021-10-13 14:10:00,74.61,74.64,74.57,74.64,82156.0,65.545,65.5714,65.5099,65.5714,82156.0
2021-10-13 14:15:00,74.64,74.64,74.59,74.6,52499.0,65.5714,65.5714,65.5275,65.5363,52499.0
2021-10-13 14:20:00,74.61,74.65,74.6,74.6,26769.0,65.545,65.5802,65.5363,65.5363,26769.0
2021-10-13 14:25:00,74.61,74.61,74.55,74.56,37509.0,65.545,65.545,65.4923,65.5011,37509.0
2021-10-13 14:30:00,74.57,74.58,74.55,74.56,42162.0,65.5099,65.5187,65.4923,65.5011,42162.0
2021-10-13 14:35:00,74.56,74.58,74.55,74.56,39996.0,65.5011,65.5187,65.4923,65.5011,39996.0
2021-10-13 14:40:00,74.56,74.57,74.5,74.52,34304.0,65.5011,65.5099,65.4484,65.466,34304.0
2021-10-13 14:45:00,74.54,74.54,74.51,74.53,24019.0,65.4835,65.4835,65.4572,65.4748,24019.0
2021-10-13 14:50:00,74.52,74.57,74.51,74.56,41354.0,65.466,65.5099,65.4572,65.5011,41354.0
2021-10-13 14:55:00,74.56,74.59,74.55,74.58,66108.0,65.5011,65.5275,65.4923,65.5187,66108.0
2021-10-13 15:00:00,74.57,74.6,74.54,74.55,73410.0,65.5099,65.5363,65.4835,65.4923,73410.0
2021-10-13 15:05:00,74.56,74.65,74.53,74.65,79084.0,65.5011,65.5802,65.4748,65.5802,79084.0
2021-10-13 15:10:00,74.65,74.66,74.61,74.62,288514.0,65.5802,65.589,65.545,65.5538,288514.0
2021-10-13 15:15:00,74.62,74.65,74.61,74.62,74170.0,65.5538,65.5802,65.545,65.5538,74170.0
2021-10-13 15:20:00,74.62,74.63,74.59,74.59,48123.0,65.5538,65.5626,65.5275,65.5275,48123.0
2021-10-13 15:25:00,74.59,74.6,74.57,74.58,37197.0,65.5275,65.5363,65.5099,65.5187,37197.0
2021-10-13 15:30:00,74.58,74.63,74.57,74.62,124241.0,65.5187,65.5626,65.5099,65.5538,124241.0
2021-10-13 15:35:00,74.61,74.65,74.61,74.63,145535.0,65.545,65.5802,65.545,65.5626,145535.0
2021-10-13 15:40:00,74.63,74.64,74.59,74.59,85999.0,65.5626,65.5714,65.5275,65.5275,85999.0
2021-10-13 15:45:00,74.6,74.66,74.59,74.65,199736.0,65.5363,65.589,65.5275,65.5802,199736.0
2021-10-13 15:50:00,74.64,74.68,74.64,74.65,156925.0,65.5714,65.6065,65.5714,65.5802,156925.0
2021-10-13 15:55:00,74.66,74.67,74.62,74.67,180210.0,65.589,65.5978,65.5538,65.5978,180210.0
2021-10-14 09:30:00,75.38,75.41,75.26,75.32,142885.0,66.2215,66.2478,66.1161,66.1688,142885.0
2021-10-14 09:35:00,75.3,75.31,75.2,75.21,105761.0,66.1512,66.16,66.0634,66.0721,105761.0
2021-10-14 09:40:00,75.21,75.29,75.21,75.25,146161.0,66.0721,66.1424,66.0721,66.1073,146161.0
2021-10-14 09:45:00,75.24,75.3,75.24,75.28,66284.0,66.0985,66.1512,66.0985,66.1336,66284.0
2021-10-14 09:50:00,75.28,75.28,75.25,75.27,75545.0,66.1336,66.1336,66.1073,66.1249,75545.0
2021-10-14 09:55:00,75.27,75.31,75.26,75.3,51703.0,66.1249,66.16,66.1161,66.1512,51703.0
2021-10-14 10:00:00,75.31,75.37,75.3,75.37,57668.0,66.16,66.2127,66.1512,66.2127,57668.0
2021-10-14 10:05:00,75.37,75.37,75.33,75.34,59274.0,66.2127,66.2127,66.1776,66.1864,59274.0
2021-10-14 10:10:00,75.34,75.38,75.34,75.38,138277.0,66.1864,66.2215,66.1864,66.2215,138277.0
2021-10-14 10:15:00,75.38,75.41,75.36,75.4,138318.0,66.2215,66.2478,66.2039,66.2391,138318.0
2021-10-14 10:20:00,75.4,75.41,75.37,75.39,265584.0,66.2391,66.2478,66.2127,66.2303,265584.0
2021-10-14 10:25:00,75.38,75.38,75.31,75.32,97240.0,66.2215,66.2215,66.16,66.1688,97240.0
2021-10-14 10:30:00,75.32,75.35,75.31,75.31,93125.0,66.1688,66.1951,66.16,66.16,93125.0
2021-10-14 10:35:00,75.31,75.32,75.3,75.31,106704.0,66.16,66.1688,66.1512,66.16,106704.0
2021-10-14 10:40:00,75.31,75.32,75.27,75.27,58536.0,66.16,66.1688,66.1249,66.1249,58536.0
2021-10-14 10:45:00,75.27,75.31,75.27,75.3,71599.0,66.1249,66.16,66.1249,66.1512,71599.0
2021-10-14 10:50:00,75.31,75.34,75.31,75.33,51761.0,66.16,66.1864,66.16,66.1776,51761.0
2021-10-14 10:55:00,75.33,75.34,75.29,75.32,25887.0,66.1776,66.1864,66.1424,66.1688,25887.0
2021-10-14 11:00:00,75.31,75.31,75.28,75.28,101912.0,66.16,66.16,66.1336,66.1336,101912.0
2021-10-14 11:05:00,75.28,75.3,75.27,75.3,55836.0,66.1336,66.1512,66.1249,66.1512,55836.0
2021-10-14 11:10:00,75.3,75.31,75.28,75.29,75787.0,66.1512,66.16,66.1336,66.1424,75787.0
2021-10-14 11:15:00,75.28,75.32,75.28,75.31,63006.0,66.1336,66.1688,66.1336,66.16,63006.0
2021-10-14 11:20:00,75.3,75.35,75.3,75.32,331242.0,66.1512,66.1951,66.1512,66.1688,331242.0
2021-10-14 11:25:00,75.31,75.35,75.3,75.33,158857.0,66.16,66.1951,66.1512,66.1776,158857.0
2021-10-14 11:30:00,75.34,75.36,75.3,75.3,121823.0,66.1864,66.2039,66.1512,66.1512,121823.0
2021-10-14 11:35:00,75.3,75.34,75.29,75.33,105558.0,66.1512,66.1864,66.1424,66.1776,105558.0
2021-10-14 11:40:00,75.33,75.36,75.33,75.36,24015.0,66.1776,66.2039,66.1776,66.2039,24015.0
2021-10-14 11:45:00,75.37,75.39,75.36,75.38,23476.0,66.2127,66.2303,66.2039,66.2215,23476.0
2021-10-14 11:50:00,75.39,75.4,75.35,75.36,29281.0,66.2303,66.2391,66.1951,66.2039,29281.0
2021-10-14 11:55:00,75.36,75.41,75.35,75.4,108919.0,66.2039,66.2478,66.1951,66.2391,108919.0
2021-10-14 12:00:00,75.39,75.43,75.39,75.42,91871.0,66.2303,66.2654,66.2303,66.2566,91871.0
2021-10-14 12:05:00,75.43,75.43,75.39,75.41,26117.0,66.2654,66.2654,66.2303,66.2478,26117.0
2021-10-14 12:10:00,75.4,75.44,75.4,75.44,77885.0,66.2391,66.2742,66.2391,66.2742,77885.0
2021-10-14 12:15:00,75.44,75.45,75.42,75.44,78612.0,66.2742,66.283,66.2566,66.2742,78612.0
2021-10-14 12:20:00,75.43,75.44,75.39,75.41,463819.0,66.2654,66.2742,66.2303,66.2478,463819.0
2021-10-14 12:25:00,75.41,75.42,75.39,75.41,38784.0,66.2478,66.2566,66.2303,66.2478,38784.0
2021-10-14 12:30:00,75.4,75.41,75.38,75.39,44395.0,66.2391,66.2478,66.2215,66.2303,44395.0
2021-10-14 12:35:00,75.39,75.4,75.38,75.39,32465.0,66.2303,66.2391,66.2215,66.2303,32465.0
2021-10-14 12:40:00,75.39,75.39,75.35,75.37,202366.0,66.2303,66.2303,66.1951,66.2127,202366.0
2021-10-14 12:45:00,75.37,75.38,75.36,75.37,36671.0,66.2127,66.2215,66.2039,66.2127,36671.0
2021-10-14 12:50:00,75.36,75.38,75.36,75.37,47261.0,66.2039,66.2215,66.2039,66.2127,47261.0
2021-10-14 12:55:00,75.36,75.39,75.36,75.39,62610.0,66.2039,66.2303,66.2039,66.2303,62610.0
2021-10-14 13:00:00,75.4,75.4,75.31,75.32,113193.0,66.2391,66.2391,66.16,66.1688,113193.0
2021-10-14 13:05:00,75.32,75.32,75.31,75.31,230649.0,66.1688,66.1688,66.16,66.16,230649.0
2021-10-14 13:10:00,75.31,75.33,75.3,75.31,62250.0,66.16,66.1776,66.1512,66.16,62250.0
2021-10-14 13:15:00,75.31,75.33,75.3,75.31,38429.0,66.16,66.1776,66.1512,66.16,38429.0
2021-10-14 13:20:00,75.31,75.32,75.3,75.31,30756.0,66.16,66.1688,66.1512,66.16,30756.0
2021-10-14 13:25:00,75.32,75.32,75.29,75.3,104999.0,66.1688,66.1688,66.1424,66.1512,104999.0
2021-10-14 13:30:00,75.31,75.35,75.31,75.33,82258.0,66.16,66.1951,66.16,66.1776,82258.0
2021-10-14 13:35:00,75.34,75.36,75.33,75.35,41824.0,66.1864,66.2039,66.1776,66.1951,41824.0
2021-10-14 13:40:00,75.35,75.37,75.34,75.36,74908.0,66.1951,66.2127,66.1864,66.2039,74908.0
2021-10-14 13:45:00,75.36,75.38,75.34,75.38,88397.0,66.2039,66.2215,66.1864,66.2215,88397.0
2021-10-14 13:50:00,75.38,75.39,75.35,75.37,136882.0,66.2215,66.2303,66.1951,66.2127,136882.0
2021-10-14 13:55:00,75.37,75.39,75.36,75.38,39272.0,66.2127,66.2303,66.2039,66.2215,39272.0
2021-10-14 14:00:00,75.37,75.38,75.36,75.37,72136.0,66.2127,66.2215,66.2039,66.2127,72136.0
2021-10-14 14:05:00,75.37,75.37,75.35,75.36,54906.0,66.2127,66.2127,66.1951,66.2039,54906.0
2021-10-14 14:10:00,75.36,75.38,75.36,75.37,34908.0,66.2039,66.2215,66.2039,66.2127,34908.0
2021-10-14 14:15:00,75.37,75.4,75.37,75.38,56775.0,66.2127,66.2391,66.2127,66.2215,56775.0
2021-10-14 14:20:00,75.39,75.41,75.37,75.4,72625.0,66.2303,66.2478,66.2127,66.2391,72625.0
2021-10-14 14:25:00,75.41,75.42,75.39,75.42,26401.0,66.2478,66.2566,66.2303,66.2566,26401.0
2021-10-14 14:30:00,75.41,75.42,75.39,75.4,23593.0,66.2478,66.2566,66.2303,66.2391,23593.0
2021-10-14 14:35:00,75.4,75.42,75.39,75.42,65189.0,66.2391,66.2566,66.2303,66.2566,65189.0
2021-10-14 14:40:00,75.41,75.42,75.39,75.41,105163.0,66.2478,66.2566,66.2303,66.2478,105163.0
2021-10-14 14:45:00,75.41,75.42,75.4,75.4,53200.0,66.2478,66.2566,66.2391,66.2391,53200.0
2021-10-14 14:50:00,75.41,75.43,75.4,75.42,51504.0,66.2478,66.2654,66.2391,66.2566,51504.0
2021-10-14 14:55:00,75.42,75.45,75.42,75.45,19705.0,66.2566,66.283,66.2566,66.283,19705.0
2021-10-14 15:00:00,75.44,75.45,75.41,75.42,73682.0,66.2742,66.283,66.2478,66.2566,73682.0
2021-10-14 15:05:00,75.41,75.43,75.39,75.4,33579.0,66.2478,66.2654,66.2303,66.2391,33579.0
2021-10-14 15:10:00,75.39,75.4,75.38,75.39,70810.0,66.2303,66.2391,66.2215,66.2303,70810.0
2021-10-14 15:15:00,75.4,75.42,75.39,75.42,55198.0,66.2391,66.2566,66.2303,66.2566,55198.0
2021-10-14 15:20:00,75.42,75.43,75.38,75.39,37612.0,66.2566,66.2654,66.2215,66.2303,37612.0
2021-10-14 15:25:00,75.39,75.4,75.38,75.4,58877.0,66.2303,66.2391,66.2215,66.2391,58877.0
2021-10-14 15:30:00,75.4,75.42,75.38,75.4,93697.0,66.2391,66.2566,66.2215,66.2391,93697.0
2021-10-14 15:35:00,75.39,75.4,75.36,75.39,103101.0,66.2303,66.2391,66.2039,66.2303,103101.0
2021-10-14 15:40:00,75.39,75.44,75.37,75.44,88219.0,66.2303,66.2742,66.2127,66.2742,88219.0
2021-10-14 15:45:00,75.43,75.46,75.42,75.45,127730.0,66.2654,66.2918,66.2566,66.283,127730.0
2021-10-14 15:50:00,75.45,75.49,75.42,75.46,206858.0,66.283,66.3181,66.2566,66.2918,206858.0
2021-10-14 15:55:00,75.46,75.47,75.4,75.44,179381.0,66.2918,66.3006,66.2391,66.2742,179381.0
2021-10-15 09:30:00,75.86,75.86,75.79,75.81,110236.0,66.6432,66.6432,66.5817,66.5992,110236.0
2021-10-15 09:35:00,75.81,75.86,75.81,75.84,52190.0,66.5992,66.6432,66.5992,66.6256,52190.0
2021-10-15 09:40:00,75.85,75.89,75.83,75.89,40166.0,66.6344,66.6695,66.6168,66.6695,40166.0
2021-10-15 09:45:00,75.89,75.92,75.87,75.9,96431.0,66.6695,66.6959,66.652,66.6783,96431.0
2021-10-15 09:50:00,75.9,75.95,75.9,75.94,141932.0,66.6783,66.7222,66.6783,66.7135,141932.0
2021-10-15 09:55:00,75.95,75.99,75.94,75.98,145075.0,66.7222,66.7574,66.7135,66.7486,145075.0
2021-10-15 10:00:00,75.99,75.99,75.93,75.96,97975.0,66.7574,66.7574,66.7047,66.731,97975.0
2021-10-15 10:05:00,75.96,76.0,75.96,75.98,36747.0,66.731,66.7662,66.731,66.7486,36747.0
2021-10-15 10:10:00,75.98,75.99,75.94,75.94,63242.0,66.7486,66.7574,66.7135,66.7135,63242.0
2021-10-15 10:15:00,75.94,75.96,75.9,75.9,49803.0,66.7135,66.731,66.6783,66.6783,49803.0
2021-10-15 10:20:00,75.9,75.91,75.88,75.89,42051.0,66.6783,66.6871,66.6607,66.6695,42051.0
2021-10-15 10:25:00,75.89,75.89,75.76,75.77,231092.0,66.6695,66.6695,66.5553,66.5641,231092.0
2021-10-15 10:30:00,75.77,75.88,75.77,75.88,179803.0,66.5641,66.6607,66.5641,66.6607,179803.0
2021-10-15 10:35:00,75.87,75.92,75.84,75.92,69163.0,66.652,66.6959,66.6256,66.6959,69163.0
2021-10-15 10:40:00,75.92,75.96,75.91,75.96,69570.0,66.6959,66.731,66.6871,66.731,69570.0
2021-10-15 10:45:00,75.95,76.0,75.95,76.0,40512.0,66.7222,66.7662,66.7222,66.7662,40512.0
2021-10-15 10:50:00,75.99,76.04,75.99,76.0,30036.0,66.7574,66.8013,66.7574,66.7662,30036.0
2021-10-15 10:55:00,75.99,76.02,75.98,76.02,32937.0,66.7574,66.7837,66.7486,66.7837,32937.0
2021-10-15 11:00:00,76.02,76.02,75.99,76.0,24089.0,66.7837,66.7837,66.7574,66.7662,24089.0
2021-10-15 11:05:00,76.0,76.04,76.0,76.02,81001.0,66.7662,66.8013,66.7662,66.7837,81001.0
2021-10-15 11:10:00,76.02,76.03,75.99,76.0,85596.0,66.7837,66.7925,66.7574,66.7662,85596.0
2021-10-15 11:15:00,76.0,76.02,75.97,76.02,147357.0,66.7662,66.7837,66.7398,66.7837,147357.0
2021-10-15 11:20:00,76.02,76.02,75.99,76.0,35872.0,66.7837,66.7837,66.7574,66.7662,35872.0
2021-10-15 11:25:00,76.0,76.02,75.96,76.0,148397.0,66.7662,66.7837,66.731,66.7662,148397.0
2021-10-15 11:30:00,76.0,76.01,75.96,75.97,132559.0,66.7662,66.7749,66.731,66.7398,132559.0
2021-10-15 11:35:00,75.96,75.99,75.96,75.97,59915.0,66.731,66.7574,66.731,66.7398,59915.0
2021-10-15 11:40:00,75.97,75.98,75.93,75.93,66030.0,66.7398,66.7486,66.7047,66.7047,66030.0
2021-10-15 11:45:00,75.93,75.97,75.92,75.94,62399.0,66.7047,66.7398,66.6959,66.7135,62399.0
2021-10-15 11:50:00,75.95,75.95,75.9,75.92,45994.0,66.7222,66.7222,66.6783,66.6959,45994.0
2021-10-15 11:55:00,75.93,75.93,75.89,75.9,34205.0,66.7047,66.7047,66.6695,66.6783,34205.0
2021-10-15 12:00:00,75.9,75.92,75.89,75.92,40973.0,66.6783,66.6959,66.6695,66.6959,40973.0
2021-10-15 12:05:00,75.92,75.94,75.9,75.92,19297.0,66.6959,66.7135,66.6783,66.6959,19297.0
2021-10-15 12:10:00,75.93,75.94,75.92,75.93,15768.0,66.7047,66.7135,66.6959,66.7047,15768.0
2021-10-15 12:15:00,75.93,75.94,75.92,75.94,31322.0,66.7047,66.7135,66.6959,66.7135,31322.0
2021-10-15 12:20:00,75.93,75.94,75.9,75.9,47982.0,66.7047,66.7135,66.6783,66.6783,47982.0
2021-10-15 12:25:00,75.91,75.92,75.89,75.91,13085.0,66.6871,66.6959,66.6695,66.6871,13085.0
2021-10-15 12:30:00,75.92,75.93,75.9,75.91,11503.0,66.6959,66.7047,66.6783,66.6871,11503.0
2021-10-15 12:35:00,75.9,75.94,75.9,75.94,21667.0,66.6783,66.7135,66.6783,66.7135,21667.0
2021-10-15 12:40:00,75.94,75.97,75.93,75.97,55198.0,66.7135,66.7398,66.7047,66.7398,55198.0
2021-10-15 12:45:00,75.97,75.98,75.95,75.96,38565.0,66.7398,66.7486,66.7222,66.731,38565.0
2021-10-15 12:50:00,75.96,75.98,75.95,75.98,22926.0,66.731,66.7486,66.7222,66.7486,22926.0
2021-10-15 12:55:00,75.97,75.98,75.96,75.96,23553.0,66.7398,66.7486,66.731,66.731,23553.0
2021-10-15 13:00:00,75.97,75.98,75.93,75.95,19410.0,66.7398,66.7486,66.7047,66.7222,19410.0
2021-10-15 13:05:00,75.95,75.97,75.94,75.96,20218.0,66.7222,66.7398,66.7135,66.731,20218.0
2021-10-15 13:10:00,75.96,75.96,75.93,75.94,19874.0,66.731,66.731,66.7047,66.7135,19874.0
2021-10-15 13:15:00,75.94,75.95,75.92,75.93,22702.0,66.7135,66.7222,66.6959,66.7047,22702.0
2021-10-15 13:20:00,75.94,75.95,75.93,75.94,18680.0,66.7135,66.7222,66.7047,66.7135,18680.0
2021-10-15 13:25:00,75.95,75.95,75.93,75.94,48511.0,66.7222,66.7222,66.7047,66.7135,48511.0
2021-10-15 13:30:00,75.94,75.98,75.93,75.98,64546.0,66.7135,66.7486,66.7047,66.7486,64546.0
2021-10-15 13:35:00,75.98,75.98,75.97,75.98,11041.0,66.7486,66.7486,66.7398,66.7486,11041.0
2021-10-15 13:40:00,75.98,75.98,75.96,75.97,76833.0,66.7486,66.7486,66.731,66.7398,76833.0
2021-10-15 13:45:00,75.97,75.98,75.96,75.98,121377.0,66.7398,66.7486,66.731,66.7486,121377.0
2021-10-15 13:50:00,75.98,76.01,75.98,75.99,171403.0,66.7486,66.7749,66.7486,66.7574,171403.0
2021-10-15 13:55:00,75.99,75.99,75.97,75.99,75221.0,66.7574,66.7574,66.7398,66.7574,75221.0
2021-10-15 14:00:00,75.98,76.03,75.98,76.02,89253.0,66.7486,66.7925,66.7486,66.7837,89253.0
2021-10-15 14:05:00,76.02,76.04,76.0,76.03,40457.0,66.7837,66.8013,66.7662,66.7925,40457.0
2021-10-15 14:10:00,76.03,76.04,76.03,76.04,69083.0,66.7925,66.8013,66.7925,66.8013,69083.0
2021-10-15 14:15:00,76.04,76.05,76.03,76.04,76815.0,66.8013,66.8101,66.7925,66.8013,76815.0
2021-10-15 14:20:00,76.04,76.05,76.03,76.04,116259.0,66.8013,66.8101,66.7925,66.8013,116259.0
2021-10-15 14:25:00,76.04,76.06,76.02,76.03,112860.0,66.8013,66.8189,66.7837,66.7925,112860.0
2021-10-15 14:30:00,76.03,76.03,75.99,76.01,82970.0,66.7925,66.7925,66.7574,66.7749,82970.0
2021-10-15 14:35:00,76.01,76.02,75.99,76.01,53234.0,66.7749,66.7837,66.7574,66.7749,53234.0
2021-10-15 14:40:00,76.02,76.02,75.99,76.0,74200.0,66.7837,66.7837,66.7574,66.7662,74200.0
2021-10-15 14:45:00,76.0,76.01,75.98,76.01,112802.0,66.7662,66.7749,66.7486,66.7749,112802.0
2021-10-15 14:50:00,76.0,76.03,76.0,76.02,92089.0,66.7662,66.7925,66.7662,66.7837,92089.0
2021-10-15 14:55:00,76.02,76.05,76.02,76.05,55646.0,66.7837,66.8101,66.7837,66.8101,55646.0
2021-10-15 15:00:00,76.04,76.05,75.99,75.99,42042.0,66.8013,66.8101,66.7574,66.7574,42042.0
2021-10-15 15:05:00,75.99,76.0,75.94,75.95,151500.0,66.7574,66.7662,66.7135,66.7222,151500.0
2021-10-15 15:10:00,75.95,75.99,75.94,75.98,111007.0,66.7222,66.7574,66.7135,66.7486,111007.0
2021-10-15 15:15:00,75.98,76.02,75.97,75.98,119300.0,66.7486,66.7837,66.7398,66.7486,119300.0
2021-10-15 15:20:00,75.99,76.0,75.97,75.99,103048.0,66.7574,66.7662,66.7398,66.7574,103048.0
2021-10-15 15:25:00,75.98,76.02,75.98,76.01,37106.0,66.7486,66.7837,66.7486,66.7749,37106.0
2021-10-15 15:30:00,76.01,76.01,75.97,76.0,90132.0,66.7749,66.7749,66.7398,66.7662,90132.0
2021-10-15 15:35:00,76.0,76.03,75.99,76.03,89923.0,66.7662,66.7925,66.7574,66.7925,89923.0
2021-10-15 15:40:00,76.02,76.05,76.01,76.05,87963.0,66.7837,66.8101,66.7749,66.8101,87963.0
2021-10-15 15:45:00,76.05,76.05,76.01,76.01,73374.0,66.8101,66.8101,66.7749,66.7749,73374.0
2021-10-15 15:50:00,76.01,76.03,75.99,76.01,199248.0,66.7749,66.7925,66.7574,66.7749,199248.0
2021-10-15 15:55:00,76.01,76.04,76.0,76.04,315410.0,66.7749,66.8013,66.7662,66.8013,315410.0
2021-10-18 09:30:00,75.48,75.48,75.39,75.39,156421.0,66.3093,66.3093,66.2303,66.2303,156421.0
2021-10-18 09:35:00,75.39,75.4,75.36,75.39,78525.0,66.2303,66.2391,66.2039,66.2303,78525.0
2021-10-18 09:40:00,75.39,75.49,75.37,75.48,49625.0,66.2303,66.3181,66.2127,66.3093,49625.0
2021-10-18 09:45:00,75.48,75.53,75.43,75.49,66617.0,66.3093,66.3533,66.2654,66.3181,66617.0
2021-10-18 09:50:00,75.5,75.52,75.44,75.47,23427.0,66.3269,66.3445,66.2742,66.3006,23427.0
2021-10-18 09:55:00,75.46,75.52,75.46,75.51,39970.0,66.2918,66.3445,66.2918,66.3357,39970.0
2021-10-18 10:00:00,75.52,75.53,75.47,75.53,259741.0,66.3445,66.3533,66.3006,66.3533,259741.0
2021-10-18 10:05:00,75.53,75.55,75.49,75.55,73916.0,66.3533,66.3708,66.3181,66.3708,73916.0
2021-10-18 10:10:00,75.55,75.55,75.51,75.53,33508.0,66.3708,66.3708,66.3357,66.3533,33508.0
2021-10-18 10:15:00,75.52,75.52,75.47,75.5,52017.0,66.3445,66.3445,66.3006,66.3269,52017.0
2021-10-18 10:20:00,75.5,75.52,75.47,75.51,54267.0,66.3269,66.3445,66.3006,66.3357,54267.0
2021-10-18 10:25:00,75.51,75.55,75.5,75.55,73974.0,66.3357,66.3708,66.3269,66.3708,73974.0
2021-10-18 10:30:00,75.56,75.56,75.51,75.53,153562.0,66.3796,66.3796,66.3357,66.3533,153562.0
2021-10-18 10:35:00,75.53,75.57,75.5,75.56,71452.0,66.3533,66.3884,66.3269,66.3796,71452.0
2021-10-18 10:40:00,75.57,75.61,75.55,75.58,108345.0,66.3884,66.4235,66.3708,66.3972,108345.0
2021-10-18 10:45:00,75.57,75.59,75.57,75.59,71990.0,66.3884,66.406,66.3884,66.406,71990.0
2021-10-18 10:50:00,75.59,75.61,75.58,75.59,90014.0,66.406,66.4235,66.3972,66.406,90014.0
2021-10-18 10:55:00,75.59,75.61,75.56,75.61,67300.0,66.406,66.4235,66.3796,66.4235,67300.0
2021-10-18 11:00:00,75.6,75.6,75.57,75.58,32853.0,66.4148,66.4148,66.3884,66.3972,32853.0
2021-10-18 11:05:00,75.58,75.62,75.57,75.59,84214.0,66.3972,66.4323,66.3884,66.406,84214.0
2021-10-18 11:10:00,75.59,75.6,75.57,75.6,63195.0,66.406,66.4148,66.3884,66.4148,63195.0
2021-10-18 11:15:00,75.59,75.66,75.59,75.66,61811.0,66.406,66.4675,66.406,66.4675,61811.0
2021-10-18 11:20:00,75.66,75.72,75.65,75.69,34598.0,66.4675,66.5202,66.4587,66.4938,34598.0
2021-10-18 11:25:00,75.69,75.69,75.65,75.67,272321.0,66.4938,66.4938,66.4587,66.4763,272321.0
2021-10-18 11:30:00,75.67,75.67,75.63,75.65,113488.0,66.4763,66.4763,66.4411,66.4587,113488.0
2021-10-18 11:35:00,75.65,75.67,75.61,75.65,54125.0,66.4587,66.4763,66.4235,66.4587,54125.0
2021-10-18 11:40:00,75.64,75.67,75.63,75.66,22576.0,66.4499,66.4763,66.4411,66.4675,22576.0
2021-10-18 11:45:00,75.67,75.7,75.66,75.69,68849.0,66.4763,66.5026,66.4675,66.4938,68849.0
2021-10-18 11:50:00,75.7,75.72,75.69,75.72,56303.0,66.5026,66.5202,66.4938,66.5202,56303.0
2021-10-18 11:55:00,75.73,75.74,75.71,75.73,43024.0,66.529,66.5378,66.5114,66.529,43024.0
2021-10-18 12:00:00,75.73,75.76,75.73,75.75,44709.0,66.529,66.5553,66.529,66.5465,44709.0
2021-10-18 12:05:00,75.74,75.76,75.73,75.75,44851.0,66.5378,66.5553,66.529,66.5465,44851.0
2021-10-18 12:10:00,75.75,75.76,75.73,75.75,14414.0,66.5465,66.5553,66.529,66.5465,14414.0
2021-10-18 12:15:00,75.74,75.75,75.73,75.75,101128.0,66.5378,66.5465,66.529,66.5465,101128.0
2021-10-18 12:20:00,75.74,75.76,75.73,75.74,37217.0,66.5378,66.5553,66.529,66.5378,37217.0
2021-10-18 12:25:00,75.74,75.75,75.72,75.75,35587.0,66.5378,66.5465,66.5202,66.5465,35587.0
2021-10-18 12:30:00,75.74,75.76,75.73,75.75,114144.0,66.5378,66.5553,66.529,66.5465,114144.0
2021-10-18 12:35:00,75.75,75.75,75.72,75.73,92057.0,66.5465,66.5465,66.5202,66.529,92057.0
2021-10-18 12:40:00,75.73,75.74,75.73,75.73,14546.0,66.529,66.5378,66.529,66.529,14546.0
2021-10-18 12:45:00,75.73,75.74,75.7,75.72,27307.0,66.529,66.5378,66.5026,66.5202,27307.0
2021-10-18 12:50:00,75.71,75.71,75.69,75.71,49608.0,66.5114,66.5114,66.4938,66.5114,49608.0
2021-10-18 12:55:00,75.7,75.71,75.69,75.71,52687.0,66.5026,66.5114,66.4938,66.5114,52687.0
2021-10-18 13:00:00,75.71,75.73,75.7,75.73,45568.0,66.5114,66.529,66.5026,66.529,45568.0
2021-10-18 13:05:00,75.73,75.73,75.7,75.72,45217.0,66.529,66.529,66.5026,66.5202,45217.0
2021-10-18 13:10:00,75.73,75.73,75.7,75.72,64434.0,66.529,66.529,66.5026,66.5202,64434.0
2021-10-18 13:15:00,75.71,75.73,75.71,75.73,50933.0,66.5114,66.529,66.5114,66.529,50933.0
2021-10-18 13:20:00,75.72,75.73,75.71,75.72,71615.0,66.5202,66.529,66.5114,66.5202,71615.0
2021-10-18 13:25:00,75.71,75.73,75.71,75.72,96676.0,66.5114,66.529,66.5114,66.5202,96676.0
2021-10-18 13:30:00,75.71,75.72,75.7,75.71,129787.0,66.5114,66.5202,66.5026,66.5114,129787.0
2021-10-18 13:35:00,75.71,75.72,75.7,75.7,51681.0,66.5114,66.5202,66.5026,66.5026,51681.0
2021-10-18 13:40:00,75.7,75.71,75.69,75.7,89354.0,66.5026,66.5114,66.4938,66.5026,89354.0
2021-10-18 13:45:00,75.71,75.71,75.68,75.69,91588.0,66.5114,66.5114,66.485,66.4938,91588.0
2021-10-18 13:50:00,75.69,75.71,75.68,75.7,29709.0,66.4938,66.5114,66.485,66.5026,29709.0
2021-10-18 13:55:00,75.7,75.71,75.68,75.7,33174.0,66.5026,66.5114,66.485,66.5026,33174.0
2021-10-18 14:00:00,75.7,75.72,75.69,75.71,33855.0,66.5026,66.5202,66.4938,66.5114,33855.0
2021-10-18 14:05:00,75.71,75.72,75.69,75.7,17451.0,66.5114,66.5202,66.4938,66.5026,17451.0
2021-10-18 14:10:00,75.7,75.7,75.68,75.68,28868.0,66.5026,66.5026,66.485,66.485,28868.0
2021-10-18 14:15:00,75.67,75.69,75.67,75.69,22901.0,66.4763,66.4938,66.4763,66.4938,22901.0
2021-10-18 14:20:00,75.69,75.7,75.68,75.68,160723.0,66.4938,66.5026,66.485,66.485,160723.0
2021-10-18 14:25:00,75.68,75.7,75.66,75.69,94630.0,66.485,66.5026,66.4675,66.4938,94630.0
2021-10-18 14:30:00,75.69,75.7,75.67,75.69,58904.0,66.4938,66.5026,66.4763,66.4938,58904.0
2021-10-18 14:35:00,75.69,75.7,75.66,75.68,99828.0,66.4938,66.5026,66.4675,66.485,99828.0
2021-10-18 14:40:00,75.67,75.71,75.67,75.7,46571.0,66.4763,66.5114,66.4763,66.5026,46571.0
2021-10-18 14:45:00,75.69,75.71,75.68,75.7,25729.0,66.4938,66.5114,66.485,66.5026,25729.0
2021-10-18 14:50:00,75.71,75.72,75.7,75.72,24756.0,66.5114,66.5202,66.5026,66.5202,24756.0
2021-10-18 14:55:00,75.72,75.74,75.71,75.72,27853.0,66.5202,66.5378,66.5114,66.5202,27853.0
2021-10-18 15:00:00,75.72,75.73,75.7,75.72,90605.0,66.5202,66.529,66.5026,66.5202,90605.0
2021-10-18 15:05:00,75.72,75.72,75.69,75.7,47507.0,66.5202,66.5202,66.4938,66.5026,47507.0
2021-10-18 15:10:00,75.7,75.73,75.68,75.69,57835.0,66.5026,66.529,66.485,66.4938,57835.0
2021-10-18 15:15:00,75.69,75.73,75.68,75.73,85962.0,66.4938,66.529,66.485,66.529,85962.0
2021-10-18 15:20:00,75.73,75.74,75.71,75.73,74652.0,66.529,66.5378,66.5114,66.529,74652.0
2021-10-18 15:25:00,75.72,75.73,75.71,75.72,90728.0,66.5202,66.529,66.5114,66.5202,90728.0
2021-10-18 15:30:00,75.72,75.73,75.7,75.7,102762.0,66.5202,66.529,66.5026,66.5026,102762.0
2021-10-18 15:35:00,75.7,75.71,75.69,75.7,83656.0,66.5026,66.5114,66.4938,66.5026,83656.0
2021-10-18 15:40:00,75.7,75.72,75.68,75.69,74557.0,66.5026,66.5202,66.485,66.4938,74557.0
2021-10-18 15:45:00,75.69,75.73,75.67,75.7,111845.0,66.4938,66.529,66.4763,66.5026,111845.0
2021-10-18 15:50:00,75.7,75.73,75.66,75.7,159197.0,66.5026,66.529,66.4675,66.5026,159197.0
2021-10-18 15:55:00,75.7,75.73,75.67,75.73,225675.0,66.5026,66.529,66.4763,66.529,225675.0
2021-10-19 09:30:00,76.08,76.08,75.96,76.06,121770.0,66.8364,66.8364,66.731,66.8189,121770.0
2021-10-19 09:35:00,76.06,76.08,76.02,76.08,58780.0,66.8189,66.8364,66.7837,66.8364,58780.0
2021-10-19 09:40:00,76.09,76.12,76.06,76.06,100167.0,66.8452,66.8716,66.8189,66.8189,100167.0
2021-10-19 09:45:00,76.06,76.15,76.05,76.1,86802.0,66.8189,66.8979,66.8101,66.854,86802.0
2021-10-19 09:50:00,76.11,76.15,76.1,76.14,36971.0,66.8628,66.8979,66.854,66.8892,36971.0
2021-10-19 09:55:00,76.16,76.16,76.11,76.14,134716.0,66.9067,66.9067,66.8628,66.8892,134716.0
2021-10-19 10:00:00,76.14,76.19,76.13,76.19,85759.0,66.8892,66.9331,66.8804,66.9331,85759.0
2021-10-19 10:05:00,76.19,76.21,76.18,76.21,83992.0,66.9331,66.9506,66.9243,66.9506,83992.0
2021-10-19 10:10:00,76.2,76.24,76.19,76.22,106227.0,66.9419,66.977,66.9331,66.9594,106227.0
2021-10-19 10:15:00,76.22,76.25,76.22,76.25,70488.0,66.9594,66.9858,66.9594,66.9858,70488.0
2021-10-19 10:20:00,76.25,76.25,76.21,76.23,25988.0,66.9858,66.9858,66.9506,66.9682,25988.0
2021-10-19 10:25:00,76.23,76.25,76.22,76.24,116106.0,66.9682,66.9858,66.9594,66.977,116106.0
2021-10-19 10:30:00,76.25,76.25,76.17,76.18,84541.0,66.9858,66.9858,66.9155,66.9243,84541.0
2021-10-19 10:35:00,76.18,76.18,76.12,76.14,161645.0,66.9243,66.9243,66.8716,66.8892,161645.0
2021-10-19 10:40:00,76.15,76.16,76.13,76.13,89814.0,66.8979,66.9067,66.8804,66.8804,89814.0
2021-10-19 10:45:00,76.13,76.16,76.12,76.15,123248.0,66.8804,66.9067,66.8716,66.8979,123248.0
2021-10-19 10:50:00,76.15,76.22,76.14,76.22,46793.0,66.8979,66.9594,66.8892,66.9594,46793.0
2021-10-19 10:55:00,76.22,76.26,76.21,76.25,66993.0,66.9594,66.9946,66.9506,66.9858,66993.0
2021-10-19 11:00:00,76.26,76.26,76.23,76.25,30259.0,66.9946,66.9946,66.9682,66.9858,30259.0
2021-10-19 11:05:00,76.25,76.26,76.23,76.23,58314.0,66.9858,66.9946,66.9682,66.9682,58314.0
2021-10-19 11:10:00,76.23,76.26,76.21,76.26,62951.0,66.9682,66.9946,66.9506,66.9946,62951.0
2021-10-19 11:15:00,76.26,76.28,76.24,76.24,56923.0,66.9946,67.0121,66.977,66.977,56923.0
2021-10-19 11:20:00,76.25,76.27,76.24,76.25,139742.0,66.9858,67.0034,66.977,66.9858,139742.0
2021-10-19 11:25:00,76.25,76.28,76.23,76.28,144484.0,66.9858,67.0121,66.9682,67.0121,144484.0
2021-10-19 11:30:00,76.28,76.3,76.22,76.22,126907.0,67.0121,67.0297,66.9594,66.9594,126907.0
2021-10-19 11:35:00,76.23,76.26,76.22,76.23,33040.0,66.9682,66.9946,66.9594,66.9682,33040.0
2021-10-19 11:40:00,76.23,76.25,76.22,76.23,46469.0,66.9682,66.9858,66.9594,66.9682,46469.0
2021-10-19 11:45:00,76.24,76.24,76.2,76.22,75371.0,66.977,66.977,66.9419,66.9594,75371.0
2021-10-19 11:50:00,76.22,76.23,76.2,76.22,38987.0,66.9594,66.9682,66.9419,66.9594,38987.0
2021-10-19 11:55:00,76.22,76.24,76.2,76.23,51978.0,66.9594,66.977,66.9419,66.9682,51978.0
2021-10-19 12:00:00,76.23,76.23,76.2,76.22,38069.0,66.9682,66.9682,66.9419,66.9594,38069.0
2021-10-19 12:05:00,76.22,76.23,76.21,76.22,72684.0,66.9594,66.9682,66.9506,66.9594,72684.0
2021-10-19 12:10:00,76.22,76.23,76.21,76.23,127869.0,66.9594,66.9682,66.9506,66.9682,127869.0
2021-10-19 12:15:00,76.23,76.23,76.2,76.2,97000.0,66.9682,66.9682,66.9419,66.9419,97000.0
2021-10-19 12:20:00,76.2,76.2,76.17,76.17,158461.0,66.9419,66.9419,66.9155,66.9155,158461.0
2021-10-19 12:25:00,76.17,76.2,76.17,76.2,42910.0,66.9155,66.9419,66.9155,66.9419,42910.0
2021-10-19 12:30:00,76.19,76.21,76.19,76.19,44089.0,66.9331,66.9506,66.9331,66.9331,44089.0
2021-10-19 12:35:00,76.2,76.22,76.19,76.21,110727.0,66.9419,66.9594,66.9331,66.9506,110727.0
2021-10-19 12:40:00,76.21,76.23,76.21,76.23,18678.0,66.9506,66.9682,66.9506,66.9682,18678.0
2021-10-19 12:45:00,76.24,76.24,76.22,76.23,32041.0,66.977,66.977,66.9594,66.9682,32041.0
2021-10-19 12:50:00,76.23,76.24,76.22,76.24,23111.0,66.9682,66.977,66.9594,66.977,23111.0
2021-10-19 12:55:00,76.23,76.27,76.23,76.26,48874.0,66.9682,67.0034,66.9682,66.9946,48874.0
2021-10-19 13:00:00,76.26,76.26,76.21,76.22,36849.0,66.9946,66.9946,66.9506,66.9594,36849.0
2021-10-19 13:05:00,76.23,76.24,76.22,76.23,10713.0,66.9682,66.977,66.9594,66.9682,10713.0
2021-10-19 13:10:00,76.23,76.25,76.22,76.25,10677.0,66.9682,66.9858,66.9594,66.9858,10677.0
2021-10-19 13:15:00,76.25,76.28,76.25,76.27,43340.0,66.9858,67.0121,66.9858,67.0034,43340.0
2021-10-19 13:20:00,76.27,76.29,76.26,76.28,13924.0,67.0034,67.0209,66.9946,67.0121,13924.0
2021-10-19 13:25:00,76.28,76.28,76.26,76.27,27110.0,67.0121,67.0121,66.9946,67.0034,27110.0
2021-10-19 13:30:00,76.27,76.28,76.26,76.26,19189.0,67.0034,67.0121,66.9946,66.9946,19189.0
2021-10-19 13:35:00,76.27,76.28,76.26,76.27,17098.0,67.0034,67.0121,66.9946,67.0034,17098.0
2021-10-19 13:40:00,76.27,76.27,76.24,76.27,40331.0,67.0034,67.0034,66.977,67.0034,40331.0
2021-10-19 13:45:00,76.27,76.27,76.26,76.27,15976.0,67.0034,67.0034,66.9946,67.0034,15976.0
2021-10-19 13:50:00,76.27,76.27,76.25,76.26,22214.0,67.0034,67.0034,66.9858,66.9946,22214.0
2021-10-19 13:55:00,76.26,76.28,76.25,76.27,46950.0,66.9946,67.0121,66.9858,67.0034,46950.0
2021-10-19 14:00:00,76.26,76.26,76.23,76.24,29664.0,66.9946,66.9946,66.9682,66.977,29664.0
2021-10-19 14:05:00,76.24,76.25,76.23,76.24,34838.0,66.977,66.9858,66.9682,66.977,34838.0
2021-10-19 14:10:00,76.24,76.26,76.23,76.25,25916.0,66.977,66.9946,66.9682,66.9858,25916.0
2021-10-19 14:15:00,76.25,76.26,76.24,76.25,9576.0,66.9858,66.9946,66.977,66.9858,9576.0
2021-10-19 14:20:00,76.25,76.25,76.21,76.22,26682.0,66.9858,66.9858,66.9506,66.9594,26682.0
2021-10-19 14:25:00,76.22,76.22,76.2,76.2,24141.0,66.9594,66.9594,66.9419,66.9419,24141.0
2021-10-19 14:30:00,76.2,76.21,76.13,76.15,26395.0,66.9419,66.9506,66.8804,66.8979,26395.0
2021-10-19 14:35:00,76.16,76.17,76.14,76.16,35277.0,66.9067,66.9155,66.8892,66.9067,35277.0
2021-10-19 14:40:00,76.16,76.18,76.15,76.17,67926.0,66.9067,66.9243,66.8979,66.9155,67926.0
2021-10-19 14:45:00,76.17,76.18,76.16,76.17,14782.0,66.9155,66.9243,66.9067,66.9155,14782.0
2021-10-19 14:50:00,76.17,76.2,76.16,76.17,21472.0,66.9155,66.9419,66.9067,66.9155,21472.0
2021-10-19 14:55:00,76.17,76.19,76.17,76.19,16795.0,66.9155,66.9331,66.9155,66.9331,16795.0
2021-10-19 15:00:00,76.19,76.19,76.17,76.18,94839.0,66.9331,66.9331,66.9155,66.9243,94839.0
2021-10-19 15:05:00,76.18,76.2,76.17,76.2,23501.0,66.9243,66.9419,66.9155,66.9419,23501.0
2021-10-19 15:10:00,76.2,76.2,76.18,76.2,26690.0,66.9419,66.9419,66.9243,66.9419,26690.0
2021-10-19 15:15:00,76.19,76.23,76.19,76.22,16638.0,66.9331,66.9682,66.9331,66.9594,16638.0
2021-10-19 15:20:00,76.23,76.23,76.17,76.17,54455.0,66.9682,66.9682,66.9155,66.9155,54455.0
2021-10-19 15:25:00,76.17,76.22,76.16,76.21,42125.0,66.9155,66.9594,66.9067,66.9506,42125.0
2021-10-19 15:30:00,76.21,76.21,76.16,76.18,38096.0,66.9506,66.9506,66.9067,66.9243,38096.0
2021-10-19 15:35:00,76.18,76.21,76.17,76.17,53052.0,66.9243,66.9506,66.9155,66.9155,53052.0
2021-10-19 15:40:00,76.17,76.18,76.14,76.14,34737.0,66.9155,66.9243,66.8892,66.8892,34737.0
2021-10-19 15:45:00,76.15,76.19,76.14,76.17,48028.0,66.8979,66.9331,66.8892,66.9155,48028.0
2021-10-19 15:50:00,76.17,76.22,76.16,76.2,74983.0,66.9155,66.9594,66.9067,66.9419,74983.0
2021-10-19 15:55:00,76.2,76.23,76.16,76.19,316315.0,66.9419,66.9682,66.9067,66.9331,316315.0
2021-10-20 09:30:00,76.24,76.24,76.18,76.21,125437.0,66.977,66.977,66.9243,66.9506,125437.0
2021-10-20 09:35:00,76.22,76.27,76.2,76.25,63006.0,66.9594,67.0034,66.9419,66.9858,63006.0
2021-10-20 09:40:00,76.25,76.28,76.23,76.25,99117.0,66.9858,67.0121,66.9682,66.9858,99117.0
2021-10-20 09:45:00,76.25,76.26,76.22,76.24,136682.0,66.9858,66.9946,66.9594,66.977,136682.0
2021-10-20 09:50:00,76.25,76.25,76.17,76.18,114857.0,66.9858,66.9858,66.9155,66.9243,114857.0
2021-10-20 09:55:00,76.18,76.21,76.16,76.19,97685.0,66.9243,66.9506,66.9067,66.9331,97685.0
2021-10-20 10:00:00,76.18,76.22,76.17,76.21,57460.0,66.9243,66.9594,66.9155,66.9506,57460.0
2021-10-20 10:05:00,76.2,76.24,76.19,76.24,51345.0,66.9419,66.977,66.9331,66.977,51345.0
2021-10-20 10:10:00,76.23,76.34,76.23,76.32,80403.0,66.9682,67.0649,66.9682,67.0473,80403.0
2021-10-20 10:15:00,76.33,76.36,76.3,76.36,31155.0,67.0561,67.0824,67.0297,67.0824,31155.0
2021-10-20 10:20:00,76.36,76.38,76.35,76.37,56957.0,67.0824,67.1,67.0736,67.0912,56957.0
2021-10-20 10:25:00,76.37,76.42,76.36,76.42,40281.0,67.0912,67.1351,67.0824,67.1351,40281.0
2021-10-20 10:30:00,76.42,76.47,76.42,76.45,68575.0,67.1351,67.1791,67.1351,67.1615,68575.0
2021-10-20 10:35:00,76.45,76.46,76.4,76.4,24084.0,67.1615,67.1703,67.1176,67.1176,24084.0
2021-10-20 10:40:00,76.4,76.43,76.4,76.43,28472.0,67.1176,67.1439,67.1176,67.1439,28472.0
2021-10-20 10:45:00,76.42,76.44,76.41,76.44,71836.0,67.1351,67.1527,67.1263,67.1527,71836.0
2021-10-20 10:50:00,76.45,76.48,76.43,76.44,464185.0,67.1615,67.1878,67.1439,67.1527,464185.0
2021-10-20 10:55:00,76.45,76.46,76.39,76.41,38592.0,67.1615,67.1703,67.1088,67.1263,38592.0
2021-10-20 11:00:00,76.41,76.43,76.38,76.39,41380.0,67.1263,67.1439,67.1,67.1088,41380.0
2021-10-20 11:05:00,76.39,76.45,76.39,76.45,106562.0,67.1088,67.1615,67.1088,67.1615,106562.0
2021-10-20 11:10:00,76.44,76.45,76.42,76.43,111598.0,67.1527,67.1615,67.1351,67.1439,111598.0
2021-10-20 11:15:00,76.44,76.46,76.41,76.45,37612.0,67.1527,67.1703,67.1263,67.1615,37612.0
2021-10-20 11:20:00,76.45,76.48,76.45,76.47,26537.0,67.1615,67.1878,67.1615,67.1791,26537.0
2021-10-20 11:25:00,76.47,76.47,76.4,76.41,140376.0,67.1791,67.1791,67.1176,67.1263,140376.0
2021-10-20 11:30:00,76.41,76.46,76.38,76.42,352825.0,67.1263,67.1703,67.1,67.1351,352825.0
2021-10-20 11:35:00,76.42,76.45,76.42,76.42,160000.0,67.1351,67.1615,67.1351,67.1351,160000.0
2021-10-20 11:40:00,76.42,76.43,76.4,76.41,176876.0,67.1351,67.1439,67.1176,67.1263,176876.0
2021-10-20 11:45:00,76.42,76.45,76.41,76.45,59182.0,67.1351,67.1615,67.1263,67.1615,59182.0
2021-10-20 11:50:00,76.45,76.48,76.44,76.47,52917.0,67.1615,67.1878,67.1527,67.1791,52917.0
2021-10-20 11:55:00,76.47,76.48,76.45,76.46,57521.0,67.1791,67.1878,67.1615,67.1703,57521.0
2021-10-20 12:00:00,76.47,76.47,76.45,76.47,19177.0,67.1791,67.1791,67.1615,67.1791,19177.0
2021-10-20 12:05:00,76.46,76.47,76.44,76.44,33494.0,67.1703,67.1791,67.1527,67.1527,33494.0
2021-10-20 12:10:00,76.45,76.47,76.44,76.46,16776.0,67.1615,67.1791,67.1527,67.1703,16776.0
2021-10-20 12:15:00,76.46,76.47,76.43,76.45,71701.0,67.1703,67.1791,67.1439,67.1615,71701.0
2021-10-20 12:20:00,76.45,76.48,76.45,76.47,41298.0,67.1615,67.1878,67.1615,67.1791,41298.0
2021-10-20 12:25:00,76.47,76.49,76.47,76.47,35597.0,67.1791,67.1966,67.1791,67.1791,35597.0
2021-10-20 12:30:00,76.48,76.51,76.46,76.5,23810.0,67.1878,67.2142,67.1703,67.2054,23810.0
2021-10-20 12:35:00,76.49,76.52,76.49,76.51,36518.0,67.1966,67.223,67.1966,67.2142,36518.0
2021-10-20 12:40:00,76.51,76.53,76.49,76.51,49202.0,67.2142,67.2318,67.1966,67.2142,49202.0
2021-10-20 12:45:00,76.51,76.53,76.5,76.52,67574.0,67.2142,67.2318,67.2054,67.223,67574.0
2021-10-20 12:50:00,76.52,76.52,76.49,76.5,35170.0,67.223,67.223,67.1966,67.2054,35170.0
2021-10-20 12:55:00,76.5,76.52,76.49,76.51,16452.0,67.2054,67.223,67.1966,67.2142,16452.0
2021-10-20 13:00:00,76.51,76.53,76.45,76.46,141822.0,67.2142,67.2318,67.1615,67.1703,141822.0
2021-10-20 13:05:00,76.47,76.47,76.43,76.44,166524.0,67.1791,67.1791,67.1439,67.1527,166524.0
2021-10-20 13:10:00,76.44,76.46,76.43,76.45,32401.0,67.1527,67.1703,67.1439,67.1615,32401.0
2021-10-20 13:15:00,76.45,76.46,76.41,76.41,85681.0,67.1615,67.1703,67.1263,67.1263,85681.0
2021-10-20 13:20:00,76.42,76.42,76.37,76.42,106651.0,67.1351,67.1351,67.0912,67.1351,106651.0
2021-10-20 13:25:00,76.42,76.44,76.4,76.43,117744.0,67.1351,67.1527,67.1176,67.1439,117744.0
2021-10-20 13:30:00,76.43,76.44,76.4,76.42,21650.0,67.1439,67.1527,67.1176,67.1351,21650.0
2021-10-20 13:35:00,76.42,76.48,76.42,76.46,63166.0,67.1351,67.1878,67.1351,67.1703,63166.0
2021-10-20 13:40:00,76.47,76.47,76.44,76.46,30466.0,67.1791,67.1791,67.1527,67.1703,30466.0
2021-10-20 13:45:00,76.47,76.47,76.44,76.46,54130.0,67.1791,67.1791,67.1527,67.1703,54130.0
2021-10-20 13:50:00,76.46,76.46,76.44,76.45,50898.0,67.1703,67.1703,67.1527,67.1615,50898.0
2021-10-20 13:55:00,76.45,76.46,76.44,76.46,49255.0,67.1615,67.1703,67.1527,67.1703,49255.0
2021-10-20 14:00:00,76.47,76.48,76.45,76.47,106164.0,67.1791,67.1878,67.1615,67.1791,106164.0
2021-10-20 14:05:00,76.47,76.5,76.46,76.5,33655.0,67.1791,67.2054,67.1703,67.2054,33655.0
2021-10-20 14:10:00,76.49,76.51,76.48,76.5,41681.0,67.1966,67.2142,67.1878,67.2054,41681.0
2021-10-20 14:15:00,76.5,76.52,76.49,76.49,71893.0,67.2054,67.223,67.1966,67.1966,71893.0
2021-10-20 14:20:00,76.49,76.5,76.47,76.47,48501.0,67.1966,67.2054,67.1791,67.1791,48501.0
2021-10-20 14:25:00,76.47,76.48,76.46,76.48,84555.0,67.1791,67.1878,67.1703,67.1878,84555.0
2021-10-20 14:30:00,76.49,76.5,76.47,76.5,43193.0,67.1966,67.2054,67.1791,67.2054,43193.0
2021-10-20 14:35:00,76.49,76.5,76.48,76.49,37218.0,67.1966,67.2054,67.1878,67.1966,37218.0
2021-10-20 14:40:00,76.48,76.5,76.47,76.48,52927.0,67.1878,67.2054,67.1791,67.1878,52927.0
2021-10-20 14:45:00,76.48,76.49,76.46,76.49,59173.0,67.1878,67.1966,67.1703,67.1966,59173.0
2021-10-20 14:50:00,76.48,76.51,76.48,76.5,136382.0,67.1878,67.2142,67.1878,67.2054,136382.0
2021-10-20 14:55:00,76.5,76.52,76.49,76.49,66371.0,67.2054,67.223,67.1966,67.1966,66371.0
2021-10-20 15:00:00,76.49,76.51,76.48,76.49,26152.0,67.1966,67.2142,67.1878,67.1966,26152.0
2021-10-20 15:05:00,76.49,76.51,76.48,76.51,79010.0,67.1966,67.2142,67.1878,67.2142,79010.0
2021-10-20 15:10:00,76.5,76.51,76.48,76.48,61574.0,67.2054,67.2142,67.1878,67.1878,61574.0
2021-10-20 15:15:00,76.48,76.49,76.45,76.47,44136.0,67.1878,67.1966,67.1615,67.1791,44136.0
2021-10-20 15:20:00,76.46,76.48,76.44,76.48,85434.0,67.1703,67.1878,67.1527,67.1878,85434.0
2021-10-20 15:25:00,76.47,76.48,76.46,76.46,29107.0,67.1791,67.1878,67.1703,67.1703,29107.0
2021-10-20 15:30:00,76.47,76.47,76.45,76.46,72130.0,67.1791,67.1791,67.1615,67.1703,72130.0
2021-10-20 15:35:00,76.46,76.47,76.44,76.44,132454.0,67.1703,67.1791,67.1527,67.1527,132454.0
2021-10-20 15:40:00,76.44,76.47,76.43,76.45,121583.0,67.1527,67.1791,67.1439,67.1615,121583.0
2021-10-20 15:45:00,76.46,76.47,76.43,76.44,84761.0,67.1703,67.1791,67.1439,67.1527,84761.0
2021-10-20 15:50:00,76.43,76.45,76.42,76.43,121966.0,67.1439,67.1615,67.1351,67.1439,121966.0
2021-10-20 15:55:00,76.42,76.46,76.38,76.44,209977.0,67.1351,67.1703,67.1,67.1527,209977.0
2021-10-21 09:30:00,75.99,76.01,75.94,75.98,120988.0,66.7574,66.7749,66.7135,66.7486,120988.0
2021-10-21 09:35:00,75.97,75.98,75.92,75.95,70348.0,66.7398,66.7486,66.6959,66.7222,70348.0
2021-10-21 09:40:00,75.94,76.02,75.93,75.99,126518.0,66.7135,66.7837,66.7047,66.7574,126518.0
2021-10-21 09:45:00,75.99,76.05,75.99,76.01,58157.0,66.7574,66.8101,66.7574,66.7749,58157.0
2021-10-21 09:50:00,76.02,76.07,76.01,76.02,103969.0,66.7837,66.8277,66.7749,66.7837,103969.0
2021-10-21 09:55:00,76.02,76.06,76.02,76.05,54716.0,66.7837,66.8189,66.7837,66.8101,54716.0
2021-10-21 10:00:00,76.06,76.06,76.01,76.06,109736.0,66.8189,66.8189,66.7749,66.8189,109736.0
2021-10-21 10:05:00,76.06,76.11,76.04,76.11,78238.0,66.8189,66.8628,66.8013,66.8628,78238.0
2021-10-21 10:10:00,76.1,76.1,76.05,76.07,45633.0,66.854,66.854,66.8101,66.8277,45633.0
2021-10-21 10:15:00,76.08,76.12,76.06,76.11,44765.0,66.8364,66.8716,66.8189,66.8628,44765.0
2021-10-21 10:20:00,76.1,76.14,76.07,76.13,50489.0,66.854,66.8892,66.8277,66.8804,50489.0
2021-10-21 10:25:00,76.12,76.16,76.11,76.14,147467.0,66.8716,66.9067,66.8628,66.8892,147467.0
2021-10-21 10:30:00,76.16,76.16,76.12,76.15,71931.0,66.9067,66.9067,66.8716,66.8979,71931.0
2021-10-21 10:35:00,76.15,76.15,76.11,76.12,33960.0,66.8979,66.8979,66.8628,66.8716,33960.0
2021-10-21 10:40:00,76.12,76.17,76.11,76.17,34648.0,66.8716,66.9155,66.8628,66.9155,34648.0
2021-10-21 10:45:00,76.17,76.21,76.16,76.2,25688.0,66.9155,66.9506,66.9067,66.9419,25688.0
2021-10-21 10:50:00,76.2,76.21,76.17,76.18,61224.0,66.9419,66.9506,66.9155,66.9243,61224.0
2021-10-21 10:55:00,76.18,76.21,76.15,76.15,51077.0,66.9243,66.9506,66.8979,66.8979,51077.0
2021-10-21 11:00:00,76.16,76.18,76.14,76.14,140696.0,66.9067,66.9243,66.8892,66.8892,140696.0
2021-10-21 11:05:00,76.15,76.15,76.07,76.07,76211.0,66.8979,66.8979,66.8277,66.8277,76211.0
2021-10-21 11:10:00,76.07,76.11,76.05,76.1,159431.0,66.8277,66.8628,66.8101,66.854,159431.0
2021-10-21 11:15:00,76.1,76.1,76.07,76.08,40568.0,66.854,66.854,66.8277,66.8364,40568.0
2021-10-21 11:20:00,76.07,76.11,76.07,76.09,56056.0,66.8277,66.8628,66.8277,66.8452,56056.0
2021-10-21 11:25:00,76.09,76.1,75.99,75.99,114421.0,66.8452,66.854,66.7574,66.7574,114421.0
2021-10-21 11:30:00,75.99,76.02,75.97,75.98,287250.0,66.7574,66.7837,66.7398,66.7486,287250.0
2021-10-21 11:35:00,75.98,76.03,75.97,76.03,99613.0,66.7486,66.7925,66.7398,66.7925,99613.0
2021-10-21 11:40:00,76.03,76.03,75.99,76.03,60726.0,66.7925,66.7925,66.7574,66.7925,60726.0
2021-10-21 11:45:00,76.04,76.04,76.01,76.02,175621.0,66.8013,66.8013,66.7749,66.7837,175621.0
2021-10-21 11:50:00,76.02,76.05,76.01,76.04,37636.0,66.7837,66.8101,66.7749,66.8013,37636.0
2021-10-21 11:55:00,76.04,76.05,76.03,76.03,39549.0,66.8013,66.8101,66.7925,66.7925,39549.0
2021-10-21 12:00:00,76.03,76.08,76.03,76.07,138666.0,66.7925,66.8364,66.7925,66.8277,138666.0
2021-10-21 12:05:00,76.07,76.07,76.0,76.01,78091.0,66.8277,66.8277,66.7662,66.7749,78091.0
2021-10-21 12:10:00,76.01,76.06,76.0,76.05,70149.0,66.7749,66.8189,66.7662,66.8101,70149.0
2021-10-21 12:15:00,76.06,76.06,76.02,76.03,46053.0,66.8189,66.8189,66.7837,66.7925,46053.0
2021-10-21 12:20:00,76.03,76.05,76.02,76.04,39428.0,66.7925,66.8101,66.7837,66.8013,39428.0
2021-10-21 12:25:00,76.04,76.04,76.02,76.03,45792.0,66.8013,66.8013,66.7837,66.7925,45792.0
2021-10-21 12:30:00,76.04,76.04,76.01,76.02,41888.0,66.8013,66.8013,66.7749,66.7837,41888.0
2021-10-21 12:35:00,76.01,76.02,75.99,76.01,55186.0,66.7749,66.7837,66.7574,66.7749,55186.0
2021-10-21 12:40:00,76.01,76.02,76.0,76.01,89938.0,66.7749,66.7837,66.7662,66.7749,89938.0
2021-10-21 12:45:00,76.01,76.01,75.98,75.99,52145.0,66.7749,66.7749,66.7486,66.7574,52145.0
2021-10-21 12:50:00,76.0,76.03,75.99,76.03,24548.0,66.7662,66.7925,66.7574,66.7925,24548.0
2021-10-21 12:55:00,76.02,76.04,76.01,76.01,81438.0,66.7837,66.8013,66.7749,66.7749,81438.0
2021-10-21 13:00:00,76.01,76.03,76.0,76.02,30919.0,66.7749,66.7925,66.7662,66.7837,30919.0
2021-10-21 13:05:00,76.02,76.05,76.0,76.05,250385.0,66.7837,66.8101,66.7662,66.8101,250385.0
2021-10-21 13:10:00,76.04,76.05,76.02,76.03,194042.0,66.8013,66.8101,66.7837,66.7925,194042.0
2021-10-21 13:15:00,76.03,76.04,76.0,76.02,56040.0,66.7925,66.8013,66.7662,66.7837,56040.0
2021-10-21 13:20:00,76.01,76.06,76.01,76.06,43135.0,66.7749,66.8189,66.7749,66.8189,43135.0
2021-10-21 13:25:00,76.06,76.09,76.04,76.07,54738.0,66.8189,66.8452,66.8013,66.8277,54738.0
2021-10-21 13:30:00,76.07,76.07,76.06,76.07,46454.0,66.8277,66.8277,66.8189,66.8277,46454.0
2021-10-21 13:35:00,76.06,76.07,76.03,76.06,39817.0,66.8189,66.8277,66.7925,66.8189,39817.0
2021-10-21 13:40:00,76.05,76.05,76.0,76.01,62137.0,66.8101,66.8101,66.7662,66.7749,62137.0
2021-10-21 13:45:00,76.01,76.02,75.98,75.99,130153.0,66.7749,66.7837,66.7486,66.7574,130153.0
2021-10-21 13:50:00,75.99,76.0,75.94,75.94,68182.0,66.7574,66.7662,66.7135,66.7135,68182.0
2021-10-21 13:55:00,75.94,75.96,75.94,75.95,55056.0,66.7135,66.731,66.7135,66.7222,55056.0
2021-10-21 14:00:00,75.95,75.97,75.94,75.96,102344.0,66.7222,66.7398,66.7135,66.731,102344.0
2021-10-21 14:05:00,75.96,75.98,75.95,75.95,62855.0,66.731,66.7486,66.7222,66.7222,62855.0
2021-10-21 14:10:00,75.96,75.96,75.94,75.95,33877.0,66.731,66.731,66.7135,66.7222,33877.0
2021-10-21 14:15:00,75.95,75.99,75.94,75.98,175563.0,66.7222,66.7574,66.7135,66.7486,175563.0
2021-10-21 14:20:00,75.98,75.99,75.97,75.98,34240.0,66.7486,66.7574,66.7398,66.7486,34240.0
2021-10-21 14:25:00,75.99,76.01,75.99,76.0,93703.0,66.7574,66.7749,66.7574,66.7662,93703.0
2021-10-21 14:30:00,76.0,76.02,75.99,76.01,28930.0,66.7662,66.7837,66.7574,66.7749,28930.0
2021-10-21 14:35:00,76.01,76.01,75.98,75.99,32895.0,66.7749,66.7749,66.7486,66.7574,32895.0
2021-10-21 14:40:00,75.99,76.0,75.97,75.98,98551.0,66.7574,66.7662,66.7398,66.7486,98551.0
2021-10-21 14:45:00,75.98,76.01,75.97,76.01,30692.0,66.7486,66.7749,66.7398,66.7749,30692.0
2021-10-21 14:50:00,76.01,76.01,76.0,76.01,61676.0,66.7749,66.7749,66.7662,66.7749,61676.0
2021-10-21 14:55:00,76.01,76.02,75.99,76.01,42068.0,66.7749,66.7837,66.7574,66.7749,42068.0
2021-10-21 15:00:00,76.01,76.04,76.01,76.03,117927.0,66.7749,66.8013,66.7749,66.7925,117927.0
2021-10-21 15:05:00,76.04,76.05,76.03,76.05,83274.0,66.8013,66.8101,66.7925,66.8101,83274.0
2021-10-21 15:10:00,76.05,76.05,76.03,76.03,123480.0,66.8101,66.8101,66.7925,66.7925,123480.0
2021-10-21 15:15:00,76.04,76.09,76.04,76.07,163935.0,66.8013,66.8452,66.8013,66.8277,163935.0
2021-10-21 15:20:00,76.08,76.11,76.08,76.1,177471.0,66.8364,66.8628,66.8364,66.854,177471.0
2021-10-21 15:25:00,76.11,76.11,76.04,76.06,221754.0,66.8628,66.8628,66.8013,66.8189,221754.0
2021-10-21 15:30:00,76.06,76.08,76.04,76.05,101587.0,66.8189,66.8364,66.8013,66.8101,101587.0
2021-10-21 15:35:00,76.05,76.07,76.03,76.03,137871.0,66.8101,66.8277,66.7925,66.7925,137871.0
2021-10-21 15:40:00,76.03,76.04,76.01,76.03,228616.0,66.7925,66.8013,66.7749,66.7925,228616.0
2021-10-21 15:45:00,76.03,76.04,76.0,76.02,150504.0,66.7925,66.8013,66.7662,66.7837,150504.0
2021-10-21 15:50:00,76.03,76.05,76.0,76.04,234606.0,66.7925,66.8101,66.7662,66.8013,234606.0
2021-10-21 15:55:00,76.05,76.08,76.03,76.05,413766.0,66.8101,66.8364,66.7925,66.8101,413766.0
2021-10-22 09:30:00,76.39,76.48,76.36,76.48,123182.0,67.1088,67.1878,67.0824,67.1878,123182.0
2021-10-22 09:35:00,76.48,76.55,76.48,76.54,139165.0,67.1878,67.2493,67.1878,67.2406,139165.0
2021-10-22 09:40:00,76.54,76.58,76.53,76.55,42725.0,67.2406,67.2757,67.2318,67.2493,42725.0
2021-10-22 09:45:00,76.56,76.58,76.48,76.51,55561.0,67.2581,67.2757,67.1878,67.2142,55561.0
2021-10-22 09:50:00,76.5,76.56,76.5,76.55,94289.0,67.2054,67.2581,67.2054,67.2493,94289.0
2021-10-22 09:55:00,76.54,76.6,76.54,76.6,57300.0,67.2406,67.2933,67.2406,67.2933,57300.0
2021-10-22 10:00:00,76.59,76.59,76.53,76.54,66060.0,67.2845,67.2845,67.2318,67.2406,66060.0
2021-10-22 10:05:00,76.55,76.59,76.52,76.59,36573.0,67.2493,67.2845,67.223,67.2845,36573.0
2021-10-22 10:10:00,76.59,76.61,76.56,76.59,85321.0,67.2845,67.302,67.2581,67.2845,85321.0
2021-10-22 10:15:00,76.59,76.63,76.58,76.59,63746.0,67.2845,67.3196,67.2757,67.2845,63746.0
2021-10-22 10:20:00,76.6,76.62,76.58,76.62,28500.0,67.2933,67.3108,67.2757,67.3108,28500.0
2021-10-22 10:25:00,76.62,76.65,76.61,76.65,45071.0,67.3108,67.3372,67.302,67.3372,45071.0
2021-10-22 10:30:00,76.66,76.66,76.57,76.58,89815.0,67.346,67.346,67.2669,67.2757,89815.0
2021-10-22 10:35:00,76.58,76.59,76.55,76.55,73703.0,67.2757,67.2845,67.2493,67.2493,73703.0
2021-10-22 10:40:00,76.56,76.56,76.51,76.52,51438.0,67.2581,67.2581,67.2142,67.223,51438.0
2021-10-22 10:45:00,76.53,76.56,76.52,76.54,62823.0,67.2318,67.2581,67.223,67.2406,62823.0
2021-10-22 10:50:00,76.54,76.56,76.52,76.52,54664.0,67.2406,67.2581,67.223,67.223,54664.0
2021-10-22 10:55:00,76.52,76.57,76.52,76.54,38187.0,67.223,67.2669,67.223,67.2406,38187.0
2021-10-22 11:00:00,76.53,76.57,76.53,76.56,106707.0,67.2318,67.2669,67.2318,67.2581,106707.0
2021-10-22 11:05:00,76.56,76.6,76.55,76.57,144257.0,67.2581,67.2933,67.2493,67.2669,144257.0
2021-10-22 11:10:00,76.58,76.58,76.5,76.51,33572.0,67.2757,67.2757,67.2054,67.2142,33572.0
2021-10-22 11:15:00,76.5,76.52,76.38,76.4,114813.0,67.2054,67.223,67.1,67.1176,114813.0
2021-10-22 11:20:00,76.4,76.41,76.28,76.28,228413.0,67.1176,67.1263,67.0121,67.0121,228413.0
2021-10-22 11:25:00,76.28,76.38,76.25,76.37,144233.0,67.0121,67.1,66.9858,67.0912,144233.0
2021-10-22 11:30:00,76.37,76.38,76.28,76.29,286068.0,67.0912,67.1,67.0121,67.0209,286068.0
2021-10-22 11:35:00,76.29,76.3,76.21,76.25,140381.0,67.0209,67.0297,66.9506,66.9858,140381.0
2021-10-22 11:40:00,76.25,76.28,76.21,76.27,274415.0,66.9858,67.0121,66.9506,67.0034,274415.0
2021-10-22 11:45:00,76.26,76.27,76.2,76.2,105280.0,66.9946,67.0034,66.9419,66.9419,105280.0
2021-10-22 11:50:00,76.21,76.29,76.2,76.29,32855.0,66.9506,67.0209,66.9419,67.0209,32855.0
2021-10-22 11:55:00,76.29,76.32,76.25,76.28,79263.0,67.0209,67.0473,66.9858,67.0121,79263.0
2021-10-22 12:00:00,76.27,76.27,76.18,76.26,63655.0,67.0034,67.0034,66.9243,66.9946,63655.0
2021-10-22 12:05:00,76.27,76.29,76.24,76.28,23724.0,67.0034,67.0209,66.977,67.0121,23724.0
2021-10-22 12:10:00,76.28,76.3,76.24,76.29,56612.0,67.0121,67.0297,66.977,67.0209,56612.0
2021-10-22 12:15:00,76.29,76.31,76.25,76.3,38377.0,67.0209,67.0385,66.9858,67.0297,38377.0
2021-10-22 12:20:00,76.29,76.31,76.27,76.28,11589.0,67.0209,67.0385,67.0034,67.0121,11589.0
2021-10-22 12:25:00,76.28,76.34,76.27,76.34,26402.0,67.0121,67.0649,67.0034,67.0649,26402.0
2021-10-22 12:30:00,76.32,76.37,76.32,76.37,13938.0,67.0473,67.0912,67.0473,67.0912,13938.0
2021-10-22 12:35:00,76.37,76.4,76.36,76.38,38720.0,67.0912,67.1176,67.0824,67.1,38720.0
2021-10-22 12:40:00,76.37,76.44,76.36,76.41,74511.0,67.0912,67.1527,67.0824,67.1263,74511.0
2021-10-22 12:45:00,76.41,76.46,76.41,76.44,28527.0,67.1263,67.1703,67.1263,67.1527,28527.0
2021-10-22 12:50:00,76.44,76.44,76.4,76.42,26388.0,67.1527,67.1527,67.1176,67.1351,26388.0
2021-10-22 12:55:00,76.42,76.43,76.38,76.39,8656.0,67.1351,67.1439,67.1,67.1088,8656.0
2021-10-22 13:00:00,76.4,76.4,76.36,76.37,25296.0,67.1176,67.1176,67.0824,67.0912,25296.0
2021-10-22 13:05:00,76.38,76.4,76.35,76.39,20249.0,67.1,67.1176,67.0736,67.1088,20249.0
2021-10-22 13:10:00,76.4,76.41,76.35,76.36,76087.0,67.1176,67.1263,67.0736,67.0824,76087.0
2021-10-22 13:15:00,76.35,76.39,76.35,76.37,23583.0,67.0736,67.1088,67.0736,67.0912,23583.0
2021-10-22 13:20:00,76.37,76.39,76.37,76.39,26826.0,67.0912,67.1088,67.0912,67.1088,26826.0
2021-10-22 13:25:00,76.38,76.4,76.37,76.37,16785.0,67.1,67.1176,67.0912,67.0912,16785.0
2021-10-22 13:30:00,76.37,76.4,76.35,76.4,33134.0,67.0912,67.1176,67.0736,67.1176,33134.0
2021-10-22 13:35:00,76.4,76.42,76.39,76.42,42873.0,67.1176,67.1351,67.1088,67.1351,42873.0
2021-10-22 13:40:00,76.41,76.42,76.38,76.38,28067.0,67.1263,67.1351,67.1,67.1,28067.0
2021-10-22 13:45:00,76.39,76.4,76.38,76.39,8994.0,67.1088,67.1176,67.1,67.1088,8994.0
2021-10-22 13:50:00,76.39,76.41,76.38,76.39,28996.0,67.1088,67.1263,67.1,67.1088,28996.0
2021-10-22 13:55:00,76.39,76.39,76.34,76.35,55858.0,67.1088,67.1088,67.0649,67.0736,55858.0
2021-10-22 14:00:00,76.34,76.37,76.33,76.37,25791.0,67.0649,67.0912,67.0561,67.0912,25791.0
2021-10-22 14:05:00,76.37,76.4,76.37,76.39,33527.0,67.0912,67.1176,67.0912,67.1088,33527.0
2021-10-22 14:10:00,76.4,76.42,76.39,76.41,28288.0,67.1176,67.1351,67.1088,67.1263,28288.0
2021-10-22 14:15:00,76.41,76.42,76.39,76.4,17723.0,67.1263,67.1351,67.1088,67.1176,17723.0
2021-10-22 14:20:00,76.41,76.44,76.4,76.42,20501.0,67.1263,67.1527,67.1176,67.1351,20501.0
2021-10-22 14:25:00,76.43,76.45,76.42,76.45,23612.0,67.1439,67.1615,67.1351,67.1615,23612.0
2021-10-22 14:30:00,76.46,76.51,76.46,76.51,79212.0,67.1703,67.2142,67.1703,67.2142,79212.0
2021-10-22 14:35:00,76.51,76.53,76.49,76.49,44544.0,67.2142,67.2318,67.1966,67.1966,44544.0
2021-10-22 14:40:00,76.49,76.5,76.48,76.49,15218.0,67.1966,67.2054,67.1878,67.1966,15218.0
2021-10-22 14:45:00,76.5,76.5,76.47,76.48,43639.0,67.2054,67.2054,67.1791,67.1878,43639.0
2021-10-22 14:50:00,76.48,76.48,76.43,76.44,55035.0,67.1878,67.1878,67.1439,67.1527,55035.0
2021-10-22 14:55:00,76.45,76.45,76.42,76.43,137098.0,67.1615,67.1615,67.1351,67.1439,137098.0
2021-10-22 15:00:00,76.42,76.43,76.39,76.4,28819.0,67.1351,67.1439,67.1088,67.1176,28819.0
2021-10-22 15:05:00,76.4,76.42,76.38,76.4,70957.0,67.1176,67.1351,67.1,67.1176,70957.0
2021-10-22 15:10:00,76.41,76.41,76.37,76.4,80124.0,67.1263,67.1263,67.0912,67.1176,80124.0
2021-10-22 15:15:00,76.39,76.43,76.38,76.38,46810.0,67.1088,67.1439,67.1,67.1,46810.0
2021-10-22 15:20:00,76.39,76.42,76.38,76.41,26350.0,67.1088,67.1351,67.1,67.1263,26350.0
2021-10-22 15:25:00,76.4,76.42,76.4,76.41,88293.0,67.1176,67.1351,67.1176,67.1263,88293.0
2021-10-22 15:30:00,76.41,76.49,76.41,76.47,329514.0,67.1263,67.1966,67.1263,67.1791,329514.0
2021-10-22 15:35:00,76.48,76.48,76.43,76.45,140989.0,67.1878,67.1878,67.1439,67.1615,140989.0
2021-10-22 15:40:00,76.44,76.46,76.42,76.43,149089.0,67.1527,67.1703,67.1351,67.1439,149089.0
2021-10-22 15:45:00,76.43,76.44,76.4,76.42,158732.0,67.1439,67.1527,67.1176,67.1351,158732.0
2021-10-22 15:50:00,76.44,76.47,76.42,76.47,99339.0,67.1527,67.1791,67.1351,67.1791,99339.0
2021-10-22 15:55:00,76.46,76.51,76.45,76.5,362384.0,67.1703,67.2142,67.1615,67.2054,362384.0
2021-10-25 09:30:00,76.32,76.32,76.25,76.26,116577.0,67.0473,67.0473,66.9858,66.9946,116577.0
2021-10-25 09:35:00,76.26,76.27,76.18,76.18,123545.0,66.9946,67.0034,66.9243,66.9243,123545.0
2021-10-25 09:40:00,76.17,76.18,76.1,76.17,54646.0,66.9155,66.9243,66.854,66.9155,54646.0
2021-10-25 09:45:00,76.16,76.2,76.12,76.18,67854.0,66.9067,66.9419,66.8716,66.9243,67854.0
2021-10-25 09:50:00,76.17,76.28,76.17,76.28,55068.0,66.9155,67.0121,66.9155,67.0121,55068.0
2021-10-25 09:55:00,76.28,76.3,76.26,76.28,73168.0,67.0121,67.0297,66.9946,67.0121,73168.0
2021-10-25 10:00:00,76.27,76.29,76.25,76.28,90962.0,67.0034,67.0209,66.9858,67.0121,90962.0
2021-10-25 10:05:00,76.27,76.29,76.24,76.29,50151.0,67.0034,67.0209,66.977,67.0209,50151.0
2021-10-25 10:10:00,76.29,76.3,76.25,76.28,76857.0,67.0209,67.0297,66.9858,67.0121,76857.0
2021-10-25 10:15:00,76.28,76.33,76.28,76.32,65517.0,67.0121,67.0561,67.0121,67.0473,65517.0
2021-10-25 10:20:00,76.32,76.33,76.3,76.31,104657.0,67.0473,67.0561,67.0297,67.0385,104657.0
2021-10-25 10:25:00,76.31,76.33,76.27,76.33,109313.0,67.0385,67.0561,67.0034,67.0561,109313.0
2021-10-25 10:30:00,76.32,76.33,76.29,76.33,96596.0,67.0473,67.0561,67.0209,67.0561,96596.0
2021-10-25 10:35:00,76.33,76.33,76.27,76.31,94567.0,67.0561,67.0561,67.0034,67.0385,94567.0
2021-10-25 10:40:00,76.31,76.32,76.28,76.3,135350.0,67.0385,67.0473,67.0121,67.0297,135350.0
2021-10-25 10:45:00,76.3,76.3,76.26,76.29,96682.0,67.0297,67.0297,66.9946,67.0209,96682.0
2021-10-25 10:50:00,76.29,76.34,76.28,76.32,75397.0,67.0209,67.0649,67.0121,67.0473,75397.0
2021-10-25 10:55:00,76.31,76.34,76.3,76.33,93894.0,67.0385,67.0649,67.0297,67.0561,93894.0
2021-10-25 11:00:00,76.33,76.34,76.3,76.33,93703.0,67.0561,67.0649,67.0297,67.0561,93703.0
2021-10-25 11:05:00,76.34,76.36,76.33,76.36,125117.0,67.0649,67.0824,67.0561,67.0824,125117.0
2021-10-25 11:10:00,76.37,76.39,76.35,76.38,55439.0,67.0912,67.1088,67.0736,67.1,55439.0
2021-10-25 11:15:00,76.38,76.42,76.38,76.42,66107.0,67.1,67.1351,67.1,67.1351,66107.0
2021-10-25 11:20:00,76.42,76.43,76.4,76.42,64615.0,67.1351,67.1439,67.1176,67.1351,64615.0
2021-10-25 11:25:00,76.41,76.48,76.41,76.47,175471.0,67.1263,67.1878,67.1263,67.1791,175471.0
2021-10-25 11:30:00,76.47,76.47,76.38,76.39,251386.0,67.1791,67.1791,67.1,67.1088,251386.0
2021-10-25 11:35:00,76.4,76.42,76.37,76.38,79658.0,67.1176,67.1351,67.0912,67.1,79658.0
2021-10-25 11:40:00,76.39,76.43,76.38,76.42,100221.0,67.1088,67.1439,67.1,67.1351,100221.0
2021-10-25 11:45:00,76.42,76.43,76.41,76.42,11968.0,67.1351,67.1439,67.1263,67.1351,11968.0
2021-10-25 11:50:00,76.42,76.45,76.41,76.44,97504.0,67.1351,67.1615,67.1263,67.1527,97504.0
2021-10-25 11:55:00,76.44,76.45,76.41,76.41,25730.0,67.1527,67.1615,67.1263,67.1263,25730.0
2021-10-25 12:00:00,76.41,76.41,76.39,76.4,25642.0,67.1263,67.1263,67.1088,67.1176,25642.0
2021-10-25 12:05:00,76.39,76.42,76.39,76.41,25039.0,67.1088,67.1351,67.1088,67.1263,25039.0
2021-10-25 12:10:00,76.41,76.42,76.4,76.41,13993.0,67.1263,67.1351,67.1176,67.1263,13993.0
2021-10-25 12:15:00,76.41,76.43,76.41,76.42,28530.0,67.1263,67.1439,67.1263,67.1351,28530.0
2021-10-25 12:20:00,76.42,76.43,76.4,76.42,51748.0,67.1351,67.1439,67.1176,67.1351,51748.0
2021-10-25 12:25:00,76.42,76.43,76.4,76.41,28200.0,67.1351,67.1439,67.1176,67.1263,28200.0
2021-10-25 12:30:00,76.4,76.42,76.4,76.41,36759.0,67.1176,67.1351,67.1176,67.1263,36759.0
2021-10-25 12:35:00,76.42,76.42,76.4,76.42,19609.0,67.1351,67.1351,67.1176,67.1351,19609.0
2021-10-25 12:40:00,76.42,76.43,76.41,76.41,15678.0,67.1351,67.1439,67.1263,67.1263,15678.0
2021-10-25 12:45:00,76.42,76.44,76.41,76.42,60851.0,67.1351,67.1527,67.1263,67.1351,60851.0
2021-10-25 12:50:00,76.42,76.43,76.4,76.42,51843.0,67.1351,67.1439,67.1176,67.1351,51843.0
2021-10-25 12:55:00,76.42,76.42,76.4,76.41,24048.0,67.1351,67.1351,67.1176,67.1263,24048.0
2021-10-25 13:00:00,76.41,76.43,76.41,76.43,31817.0,67.1263,67.1439,67.1263,67.1439,31817.0
2021-10-25 13:05:00,76.43,76.45,76.42,76.45,42241.0,67.1439,67.1615,67.1351,67.1615,42241.0
2021-10-25 13:10:00,76.45,76.47,76.43,76.47,39992.0,67.1615,67.1791,67.1439,67.1791,39992.0
2021-10-25 13:15:00,76.46,76.48,76.45,76.47,22006.0,67.1703,67.1878,67.1615,67.1791,22006.0
2021-10-25 13:20:00,76.48,76.48,76.45,76.45,36473.0,67.1878,67.1878,67.1615,67.1615,36473.0
2021-10-25 13:25:00,76.45,76.47,76.44,76.47,20222.0,67.1615,67.1791,67.1527,67.1791,20222.0
2021-10-25 13:30:00,76.47,76.47,76.44,76.45,29699.0,67.1791,67.1791,67.1527,67.1615,29699.0
2021-10-25 13:35:00,76.45,76.45,76.44,76.45,6514.0,67.1615,67.1615,67.1527,67.1615,6514.0
2021-10-25 13:40:00,76.44,76.44,76.42,76.43,24543.0,67.1527,67.1527,67.1351,67.1439,24543.0
2021-10-25 13:45:00,76.43,76.43,76.4,76.41,27231.0,67.1439,67.1439,67.1176,67.1263,27231.0
2021-10-25 13:50:00,76.41,76.42,76.4,76.42,13574.0,67.1263,67.1351,67.1176,67.1351,13574.0
2021-10-25 13:55:00,76.42,76.44,76.41,76.43,27881.0,67.1351,67.1527,67.1263,67.1439,27881.0
2021-10-25 14:00:00,76.43,76.43,76.41,76.42,92740.0,67.1439,67.1439,67.1263,67.1351,92740.0
2021-10-25 14:05:00,76.43,76.44,76.42,76.44,36641.0,67.1439,67.1527,67.1351,67.1527,36641.0
2021-10-25 14:10:00,76.44,76.44,76.42,76.42,89180.0,67.1527,67.1527,67.1351,67.1351,89180.0
2021-10-25 14:15:00,76.43,76.45,76.42,76.45,55427.0,67.1439,67.1615,67.1351,67.1615,55427.0
2021-10-25 14:20:00,76.45,76.46,76.44,76.46,31090.0,67.1615,67.1703,67.1527,67.1703,31090.0
2021-10-25 14:25:00,76.45,76.47,76.44,76.47,51420.0,67.1615,67.1791,67.1527,67.1791,51420.0
2021-10-25 14:30:00,76.47,76.48,76.45,76.46,76826.0,67.1791,67.1878,67.1615,67.1703,76826.0
2021-10-25 14:35:00,76.46,76.47,76.41,76.42,75743.0,67.1703,67.1791,67.1263,67.1351,75743.0
2021-10-25 14:40:00,76.42,76.42,76.39,76.4,39016.0,67.1351,67.1351,67.1088,67.1176,39016.0
2021-10-25 14:45:00,76.39,76.4,76.38,76.4,80899.0,67.1088,67.1176,67.1,67.1176,80899.0
2021-10-25 14:50:00,76.4,76.41,76.39,76.41,100391.0,67.1176,67.1263,67.1088,67.1263,100391.0
2021-10-25 14:55:00,76.41,76.42,76.4,76.41,59894.0,67.1263,67.1351,67.1176,67.1263,59894.0
2021-10-25 15:00:00,76.4,76.41,76.39,76.4,59115.0,67.1176,67.1263,67.1088,67.1176,59115.0
2021-10-25 15:05:00,76.41,76.41,76.39,76.4,42687.0,67.1263,67.1263,67.1088,67.1176,42687.0
2021-10-25 15:10:00,76.4,76.4,76.36,76.37,48228.0,67.1176,67.1176,67.0824,67.0912,48228.0
2021-10-25 15:15:00,76.37,76.39,76.36,76.38,156104.0,67.0912,67.1088,67.0824,67.1,156104.0
2021-10-25 15:20:00,76.38,76.39,76.35,76.36,54547.0,67.1,67.1088,67.0736,67.0824,54547.0
2021-10-25 15:25:00,76.36,76.39,76.35,76.39,69562.0,67.0824,67.1088,67.0736,67.1088,69562.0
2021-10-25 15:30:00,76.39,76.39,76.36,76.37,169495.0,67.1088,67.1088,67.0824,67.0912,169495.0
2021-10-25 15:35:00,76.37,76.38,76.35,76.38,83988.0,67.0912,67.1,67.0736,67.1,83988.0
2021-10-25 15:40:00,76.37,76.38,76.36,76.38,74883.0,67.0912,67.1,67.0824,67.1,74883.0
2021-10-25 15:45:00,76.38,76.39,76.36,76.37,110087.0,67.1,67.1088,67.0824,67.0912,110087.0
2021-10-25 15:50:00,76.38,76.4,76.35,76.37,170429.0,67.1,67.1176,67.0736,67.0912,170429.0
2021-10-25 15:55:00,76.37,76.37,76.31,76.35,351273.0,67.0912,67.0912,67.0385,67.0736,351273.0
2021-10-26 09:30:00,76.82,76.82,76.73,76.75,144718.0,67.4865,67.4865,67.4075,67.425,144718.0
2021-10-26 09:35:00,76.74,76.77,76.72,76.74,49154.0,67.4163,67.4426,67.3987,67.4163,49154.0
2021-10-26 09:40:00,76.73,76.77,76.72,76.74,29551.0,67.4075,67.4426,67.3987,67.4163,29551.0
2021-10-26 09:45:00,76.73,76.77,76.7,76.76,591704.0,67.4075,67.4426,67.3811,67.4338,591704.0
2021-10-26 09:50:00,76.76,76.76,76.73,76.73,53380.0,67.4338,67.4338,67.4075,67.4075,53380.0
2021-10-26 09:55:00,76.73,76.78,76.73,76.76,65013.0,67.4075,67.4514,67.4075,67.4338,65013.0
2021-10-26 10:00:00,76.76,76.8,76.73,76.77,115368.0,67.4338,67.469,67.4075,67.4426,115368.0
2021-10-26 10:05:00,76.76,76.78,76.74,76.76,31756.0,67.4338,67.4514,67.4163,67.4338,31756.0
2021-10-26 10:10:00,76.76,76.79,76.76,76.77,49487.0,67.4338,67.4602,67.4338,67.4426,49487.0
2021-10-26 10:15:00,76.78,76.8,76.77,76.79,36156.0,67.4514,67.469,67.4426,67.4602,36156.0
2021-10-26 10:20:00,76.79,76.81,76.78,76.78,19682.0,67.4602,67.4777,67.4514,67.4514,19682.0
2021-10-26 10:25:00,76.78,76.78,76.75,76.77,37352.0,67.4514,67.4514,67.425,67.4426,37352.0
2021-10-26 10:30:00,76.77,76.77,76.72,76.76,38045.0,67.4426,67.4426,67.3987,67.4338,38045.0
2021-10-26 10:35:00,76.76,76.78,76.74,76.77,61496.0,67.4338,67.4514,67.4163,67.4426,61496.0
2021-10-26 10:40:00,76.76,76.78,76.74,76.75,27868.0,67.4338,67.4514,67.4163,67.425,27868.0
2021-10-26 10:45:00,76.75,76.75,76.72,76.74,44010.0,67.425,67.425,67.3987,67.4163,44010.0
2021-10-26 10:50:00,76.74,76.77,76.72,76.74,46711.0,67.4163,67.4426,67.3987,67.4163,46711.0
2021-10-26 10:55:00,76.74,76.75,76.71,76.72,57727.0,67.4163,67.425,67.3899,67.3987,57727.0
2021-10-26 11:00:00,76.72,76.73,76.68,76.69,41677.0,67.3987,67.4075,67.3635,67.3723,41677.0
2021-10-26 11:05:00,76.69,76.71,76.67,76.69,25080.0,67.3723,67.3899,67.3548,67.3723,25080.0
2021-10-26 11:10:00,76.69,76.71,76.69,76.7,41777.0,67.3723,67.3899,67.3723,67.3811,41777.0
2021-10-26 11:15:00,76.7,76.72,76.68,76.69,40706.0,67.3811,67.3987,67.3635,67.3723,40706.0
2021-10-26 11:20:00,76.69,76.7,76.68,76.68,58821.0,67.3723,67.3811,67.3635,67.3635,58821.0
2021-10-26 11:25:00,76.69,76.75,76.69,76.75,102829.0,67.3723,67.425,67.3723,67.425,102829.0
2021-10-26 11:30:00,76.74,76.76,76.61,76.61,315888.0,67.4163,67.4338,67.302,67.302,315888.0
2021-10-26 11:35:00,76.62,76.67,76.58,76.67,115556.0,67.3108,67.3548,67.2757,67.3548,115556.0
2021-10-26 11:40:00,76.66,76.66,76.64,76.65,60919.0,67.346,67.346,67.3284,67.3372,60919.0
2021-10-26 11:45:00,76.65,76.65,76.6,76.61,89098.0,67.3372,67.3372,67.2933,67.302,89098.0
2021-10-26 11:50:00,76.61,76.62,76.59,76.61,46219.0,67.302,67.3108,67.2845,67.302,46219.0
2021-10-26 11:55:00,76.62,76.62,76.54,76.56,95345.0,67.3108,67.3108,67.2406,67.2581,95345.0
2021-10-26 12:00:00,76.56,76.57,76.49,76.5,43228.0,67.2581,67.2669,67.1966,67.2054,43228.0
2021-10-26 12:05:00,76.5,76.52,76.48,76.5,45202.0,67.2054,67.223,67.1878,67.2054,45202.0
2021-10-26 12:10:00,76.5,76.55,76.49,76.54,51413.0,67.2054,67.2493,67.1966,67.2406,51413.0
2021-10-26 12:15:00,76.55,76.55,76.52,76.54,24214.0,67.2493,67.2493,67.223,67.2406,24214.0
2021-10-26 12:20:00,76.54,76.55,76.52,76.55,71603.0,67.2406,67.2493,67.223,67.2493,71603.0
2021-10-26 12:25:00,76.55,76.56,76.52,76.52,21650.0,67.2493,67.2581,67.223,67.223,21650.0
2021-10-26 12:30:00,76.52,76.55,76.5,76.53,27498.0,67.223,67.2493,67.2054,67.2318,27498.0
2021-10-26 12:35:00,76.55,76.55,76.5,76.5,75129.0,67.2493,67.2493,67.2054,67.2054,75129.0
2021-10-26 12:40:00,76.5,76.5,76.45,76.47,59672.0,67.2054,67.2054,67.1615,67.1791,59672.0
2021-10-26 12:45:00,76.47,76.47,76.38,76.41,164476.0,67.1791,67.1791,67.1,67.1263,164476.0
2021-10-26 12:50:00,76.41,76.45,76.4,76.41,89931.0,67.1263,67.1615,67.1176,67.1263,89931.0
2021-10-26 12:55:00,76.41,76.48,76.4,76.47,71989.0,67.1263,67.1878,67.1176,67.1791,71989.0
2021-10-26 13:00:00,76.47,76.49,76.45,76.49,61414.0,67.1791,67.1966,67.1615,67.1966,61414.0
2021-10-26 13:05:00,76.49,76.51,76.47,76.5,86718.0,67.1966,67.2142,67.1791,67.2054,86718.0
2021-10-26 13:10:00,76.5,76.5,76.46,76.5,35670.0,67.2054,67.2054,67.1703,67.2054,35670.0
2021-10-26 13:15:00,76.51,76.51,76.49,76.5,46375.0,67.2142,67.2142,67.1966,67.2054,46375.0
2021-10-26 13:20:00,76.5,76.51,76.45,76.46,64796.0,67.2054,67.2142,67.1615,67.1703,64796.0
2021-10-26 13:25:00,76.46,76.48,76.44,76.48,76957.0,67.1703,67.1878,67.1527,67.1878,76957.0
2021-10-26 13:30:00,76.47,76.54,76.47,76.54,77119.0,67.1791,67.2406,67.1791,67.2406,77119.0
2021-10-26 13:35:00,76.54,76.57,76.52,76.55,53804.0,67.2406,67.2669,67.223,67.2493,53804.0
2021-10-26 13:40:00,76.55,76.55,76.51,76.52,39703.0,67.2493,67.2493,67.2142,67.223,39703.0
2021-10-26 13:45:00,76.52,76.54,76.51,76.53,38122.0,67.223,67.2406,67.2142,67.2318,38122.0
2021-10-26 13:50:00,76.53,76.54,76.52,76.53,65824.0,67.2318,67.2406,67.223,67.2318,65824.0
2021-10-26 13:55:00,76.53,76.55,76.5,76.53,68236.0,67.2318,67.2493,67.2054,67.2318,68236.0
2021-10-26 14:00:00,76.53,76.58,76.53,76.57,337813.0,67.2318,67.2757,67.2318,67.2669,337813.0
2021-10-26 14:05:00,76.56,76.58,76.54,76.56,77993.0,67.2581,67.2757,67.2406,67.2581,77993.0
2021-10-26 14:10:00,76.56,76.57,76.53,76.56,40898.0,67.2581,67.2669,67.2318,67.2581,40898.0
2021-10-26 14:15:00,76.56,76.59,76.56,76.59,31805.0,67.2581,67.2845,67.2581,67.2845,31805.0
2021-10-26 14:20:00,76.59,76.59,76.57,76.59,27682.0,67.2845,67.2845,67.2669,67.2845,27682.0
2021-10-26 14:25:00,76.59,76.59,76.54,76.55,21326.0,67.2845,67.2845,67.2406,67.2493,21326.0
2021-10-26 14:30:00,76.56,76.59,76.55,76.58,91387.0,67.2581,67.2845,67.2493,67.2757,91387.0
2021-10-26 14:35:00,76.58,76.59,76.55,76.55,33768.0,67.2757,67.2845,67.2493,67.2493,33768.0
2021-10-26 14:40:00,76.54,76.55,76.52,76.53,46691.0,67.2406,67.2493,67.223,67.2318,46691.0
2021-10-26 14:45:00,76.54,76.56,76.53,76.55,19492.0,67.2406,67.2581,67.2318,67.2493,19492.0
2021-10-26 14:50:00,76.55,76.56,76.53,76.54,39672.0,67.2493,67.2581,67.2318,67.2406,39672.0
2021-10-26 14:55:00,76.54,76.59,76.54,76.59,110567.0,67.2406,67.2845,67.2406,67.2845,110567.0
2021-10-26 15:00:00,76.59,76.6,76.57,76.59,18564.0,67.2845,67.2933,67.2669,67.2845,18564.0
2021-10-26 15:05:00,76.59,76.61,76.58,76.6,38236.0,67.2845,67.302,67.2757,67.2933,38236.0
2021-10-26 15:10:00,76.61,76.62,76.58,76.59,112299.0,67.302,67.3108,67.2757,67.2845,112299.0
2021-10-26 15:15:00,76.59,76.61,76.58,76.59,71254.0,67.2845,67.302,67.2757,67.2845,71254.0
2021-10-26 15:20:00,76.59,76.6,76.57,76.58,43091.0,67.2845,67.2933,67.2669,67.2757,43091.0
2021-10-26 15:25:00,76.58,76.61,76.56,76.56,266162.0,67.2757,67.302,67.2581,67.2581,266162.0
2021-10-26 15:30:00,76.56,76.6,76.56,76.59,58250.0,67.2581,67.2933,67.2581,67.2845,58250.0
2021-10-26 15:35:00,76.59,76.6,76.57,76.59,37599.0,67.2845,67.2933,67.2669,67.2845,37599.0
2021-10-26 15:40:00,76.59,76.61,76.56,76.61,681651.0,67.2845,67.302,67.2581,67.302,681651.0
2021-10-26 15:45:00,76.61,76.61,76.56,76.56,318157.0,67.302,67.302,67.2581,67.2581,318157.0
2021-10-26 15:50:00,76.56,76.56,76.5,76.52,326153.0,67.2581,67.2581,67.2054,67.223,326153.0
2021-10-26 15:55:00,76.52,76.54,76.5,76.51,435604.0,67.223,67.2406,67.2054,67.2142,435604.0
2021-10-27 09:30:00,76.51,76.52,76.42,76.43,116567.0,67.2142,67.223,67.1351,67.1439,116567.0
2021-10-27 09:35:00,76.42,76.46,76.42,76.44,200320.0,67.1351,67.1703,67.1351,67.1527,200320.0
2021-10-27 09:40:00,76.43,76.52,76.43,76.52,33500.0,67.1439,67.223,67.1439,67.223,33500.0
2021-10-27 09:45:00,76.53,76.58,76.52,76.55,51920.0,67.2318,67.2757,67.223,67.2493,51920.0
2021-10-27 09:50:00,76.56,76.57,76.51,76.54,25147.0,67.2581,67.2669,67.2142,67.2406,25147.0
2021-10-27 09:55:00,76.53,76.57,76.53,76.56,26794.0,67.2318,67.2669,67.2318,67.2581,26794.0
2021-10-27 10:00:00,76.57,76.62,76.52,76.54,114511.0,67.2669,67.3108,67.223,67.2406,114511.0
2021-10-27 10:05:00,76.54,76.57,76.45,76.55,191886.0,67.2406,67.2669,67.1615,67.2493,191886.0
2021-10-27 10:10:00,76.55,76.57,76.52,76.53,63888.0,67.2493,67.2669,67.223,67.2318,63888.0
2021-10-27 10:15:00,76.52,76.52,76.44,76.44,141106.0,67.223,67.223,67.1527,67.1527,141106.0
2021-10-27 10:20:00,76.44,76.47,76.4,76.41,87503.0,67.1527,67.1791,67.1176,67.1263,87503.0
2021-10-27 10:25:00,76.41,76.44,76.36,76.38,140254.0,67.1263,67.1527,67.0824,67.1,140254.0
2021-10-27 10:30:00,76.39,76.43,76.37,76.42,43834.0,67.1088,67.1439,67.0912,67.1351,43834.0
2021-10-27 10:35:00,76.42,76.43,76.36,76.38,52240.0,67.1351,67.1439,67.0824,67.1,52240.0
2021-10-27 10:40:00,76.39,76.41,76.37,76.38,51206.0,67.1088,67.1263,67.0912,67.1,51206.0
2021-10-27 10:45:00,76.39,76.4,76.34,76.35,108455.0,67.1088,67.1176,67.0649,67.0736,108455.0
2021-10-27 10:50:00,76.35,76.39,76.33,76.37,84336.0,67.0736,67.1088,67.0561,67.0912,84336.0
2021-10-27 10:55:00,76.37,76.37,76.28,76.33,156688.0,67.0912,67.0912,67.0121,67.0561,156688.0
2021-10-27 11:00:00,76.32,76.39,76.32,76.39,67111.0,67.0473,67.1088,67.0473,67.1088,67111.0
2021-10-27 11:05:00,76.39,76.41,76.38,76.39,49791.0,67.1088,67.1263,67.1,67.1088,49791.0
2021-10-27 11:10:00,76.4,76.41,76.37,76.38,83188.0,67.1176,67.1263,67.0912,67.1,83188.0
2021-10-27 11:15:00,76.36,76.39,76.34,76.37,82410.0,67.0824,67.1088,67.0649,67.0912,82410.0
2021-10-27 11:20:00,76.38,76.38,76.32,76.32,34744.0,67.1,67.1,67.0473,67.0473,34744.0
2021-10-27 11:25:00,76.33,76.34,76.3,76.32,61021.0,67.0561,67.0649,67.0297,67.0473,61021.0
2021-10-27 11:30:00,76.33,76.33,76.28,76.32,173541.0,67.0561,67.0561,67.0121,67.0473,173541.0
2021-10-27 11:35:00,76.32,76.35,76.29,76.35,98703.0,67.0473,67.0736,67.0209,67.0736,98703.0
2021-10-27 11:40:00,76.35,76.39,76.35,76.35,94290.0,67.0736,67.1088,67.0736,67.0736,94290.0
2021-10-27 11:45:00,76.35,76.36,76.32,76.32,120150.0,67.0736,67.0824,67.0473,67.0473,120150.0
2021-10-27 11:50:00,76.33,76.39,76.32,76.37,42353.0,67.0561,67.1088,67.0473,67.0912,42353.0
2021-10-27 11:55:00,76.37,76.41,76.36,76.39,84895.0,67.0912,67.1263,67.0824,67.1088,84895.0
2021-10-27 12:00:00,76.39,76.43,76.39,76.4,42078.0,67.1088,67.1439,67.1088,67.1176,42078.0
2021-10-27 12:05:00,76.4,76.46,76.4,76.45,34706.0,67.1176,67.1703,67.1176,67.1615,34706.0
2021-10-27 12:10:00,76.46,76.49,76.46,76.48,41710.0,67.1703,67.1966,67.1703,67.1878,41710.0
2021-10-27 12:15:00,76.48,76.5,76.46,76.48,43748.0,67.1878,67.2054,67.1703,67.1878,43748.0
2021-10-27 12:20:00,76.48,76.5,76.48,76.49,20404.0,67.1878,67.2054,67.1878,67.1966,20404.0
2021-10-27 12:25:00,76.48,76.5,76.48,76.49,86836.0,67.1878,67.2054,67.1878,67.1966,86836.0
2021-10-27 12:30:00,76.5,76.5,76.44,76.45,106973.0,67.2054,67.2054,67.1527,67.1615,106973.0
2021-10-27 12:35:00,76.45,76.48,76.44,76.47,114941.0,67.1615,67.1878,67.1527,67.1791,114941.0
2021-10-27 12:40:00,76.47,76.52,76.45,76.51,126340.0,67.1791,67.223,67.1615,67.2142,126340.0
2021-10-27 12:45:00,76.51,76.52,76.5,76.52,31336.0,67.2142,67.223,67.2054,67.223,31336.0
2021-10-27 12:50:00,76.52,76.54,76.5,76.51,22836.0,67.223,67.2406,67.2054,67.2142,22836.0
2021-10-27 12:55:00,76.51,76.54,76.5,76.52,26283.0,67.2142,67.2406,67.2054,67.223,26283.0
2021-10-27 13:00:00,76.52,76.56,76.51,76.55,137272.0,67.223,67.2581,67.2142,67.2493,137272.0
2021-10-27 13:05:00,76.54,76.58,76.54,76.58,43166.0,67.2406,67.2757,67.2406,67.2757,43166.0
2021-10-27 13:10:00,76.57,76.59,76.56,76.59,61299.0,67.2669,67.2845,67.2581,67.2845,61299.0
2021-10-27 13:15:00,76.58,76.59,76.55,76.57,27315.0,67.2757,67.2845,67.2493,67.2669,27315.0
2021-10-27 13:20:00,76.58,76.58,76.55,76.57,131656.0,67.2757,67.2757,67.2493,67.2669,131656.0
2021-10-27 13:25:00,76.58,76.58,76.56,76.56,16564.0,67.2757,67.2757,67.2581,67.2581,16564.0
2021-10-27 13:30:00,76.56,76.57,76.54,76.54,35890.0,67.2581,67.2669,67.2406,67.2406,35890.0
2021-10-27 13:35:00,76.53,76.55,76.51,76.55,41420.0,67.2318,67.2493,67.2142,67.2493,41420.0
2021-10-27 13:40:00,76.55,76.56,76.54,76.56,62780.0,67.2493,67.2581,67.2406,67.2581,62780.0
2021-10-27 13:45:00,76.56,76.57,76.54,76.54,64061.0,67.2581,67.2669,67.2406,67.2406,64061.0
2021-10-27 13:50:00,76.54,76.56,76.54,76.56,28683.0,67.2406,67.2581,67.2406,67.2581,28683.0
2021-10-27 13:55:00,76.56,76.58,76.55,76.58,49689.0,67.2581,67.2757,67.2493,67.2757,49689.0
2021-10-27 14:00:00,76.58,76.6,76.57,76.6,38987.0,67.2757,67.2933,67.2669,67.2933,38987.0
2021-10-27 14:05:00,76.59,76.6,76.57,76.59,32782.0,67.2845,67.2933,67.2669,67.2845,32782.0
2021-10-27 14:10:00,76.59,76.61,76.58,76.61,100232.0,67.2845,67.302,67.2757,67.302,100232.0
2021-10-27 14:15:00,76.6,76.61,76.59,76.59,25815.0,67.2933,67.302,67.2845,67.2845,25815.0
2021-10-27 14:20:00,76.6,76.6,76.58,76.59,27668.0,67.2933,67.2933,67.2757,67.2845,27668.0
2021-10-27 14:25:00,76.58,76.59,76.55,76.56,41553.0,67.2757,67.2845,67.2493,67.2581,41553.0
2021-10-27 14:30:00,76.56,76.56,76.52,76.53,86077.0,67.2581,67.2581,67.223,67.2318,86077.0
2021-10-27 14:35:00,76.53,76.54,76.5,76.53,20902.0,67.2318,67.2406,67.2054,67.2318,20902.0
2021-10-27 14:40:00,76.53,76.53,76.51,76.51,24888.0,67.2318,67.2318,67.2142,67.2142,24888.0
2021-10-27 14:45:00,76.52,76.54,76.52,76.54,43909.0,67.223,67.2406,67.223,67.2406,43909.0
2021-10-27 14:50:00,76.54,76.54,76.52,76.53,24832.0,67.2406,67.2406,67.223,67.2318,24832.0
2021-10-27 14:55:00,76.53,76.53,76.51,76.53,65551.0,67.2318,67.2318,67.2142,67.2318,65551.0
2021-10-27 15:00:00,76.53,76.53,76.5,76.51,58910.0,67.2318,67.2318,67.2054,67.2142,58910.0
2021-10-27 15:05:00,76.51,76.51,76.45,76.45,75211.0,67.2142,67.2142,67.1615,67.1615,75211.0
2021-10-27 15:10:00,76.45,76.46,76.34,76.35,308069.0,67.1615,67.1703,67.0649,67.0736,308069.0
2021-10-27 15:15:00,76.35,76.38,76.31,76.31,138340.0,67.0736,67.1,67.0385,67.0385,138340.0
2021-10-27 15:20:00,76.31,76.34,76.3,76.34,168570.0,67.0385,67.0649,67.0297,67.0649,168570.0
2021-10-27 15:25:00,76.34,76.38,76.33,76.35,169182.0,67.0649,67.1,67.0561,67.0736,169182.0
2021-10-27 15:30:00,76.34,76.34,76.29,76.33,110226.0,67.0649,67.0649,67.0209,67.0561,110226.0
2021-10-27 15:35:00,76.32,76.36,76.31,76.36,167364.0,67.0473,67.0824,67.0385,67.0824,167364.0
2021-10-27 15:40:00,76.36,76.37,76.31,76.36,103670.0,67.0824,67.0912,67.0385,67.0824,103670.0
2021-10-27 15:45:00,76.36,76.37,76.29,76.3,46066.0,67.0824,67.0912,67.0209,67.0297,46066.0
2021-10-27 15:50:00,76.3,76.31,76.27,76.28,237753.0,67.0297,67.0385,67.0034,67.0121,237753.0
2021-10-27 15:55:00,76.27,76.27,76.17,76.17,407212.0,67.0034,67.0034,66.9155,66.9155,407212.0
2021-10-28 09:30:00,76.63,76.63,76.55,76.6,212433.0,67.3196,67.3196,67.2493,67.2933,212433.0
2021-10-28 09:35:00,76.6,76.63,76.55,76.58,109308.0,67.2933,67.3196,67.2493,67.2757,109308.0
2021-10-28 09:40:00,76.58,76.61,76.55,76.61,87014.0,67.2757,67.302,67.2493,67.302,87014.0
2021-10-28 09:45:00,76.61,76.67,76.57,76.59,72533.0,67.302,67.3548,67.2669,67.2845,72533.0
2021-10-28 09:50:00,76.6,76.66,76.59,76.65,20672.0,67.2933,67.346,67.2845,67.3372,20672.0
2021-10-28 09:55:00,76.66,76.67,76.63,76.65,60408.0,67.346,67.3548,67.3196,67.3372,60408.0
2021-10-28 10:00:00,76.64,76.7,76.63,76.68,138470.0,67.3284,67.3811,67.3196,67.3635,138470.0
2021-10-28 10:05:00,76.67,76.73,76.65,76.72,68391.0,67.3548,67.4075,67.3372,67.3987,68391.0
2021-10-28 10:10:00,76.72,76.74,76.67,76.73,171908.0,67.3987,67.4163,67.3548,67.4075,171908.0
2021-10-28 10:15:00,76.73,76.79,76.7,76.76,163115.0,67.4075,67.4602,67.3811,67.4338,163115.0
2021-10-28 10:20:00,76.76,76.8,76.74,76.79,99948.0,67.4338,67.469,67.4163,67.4602,99948.0
2021-10-28 10:25:00,76.79,76.83,76.78,76.81,31481.0,67.4602,67.4953,67.4514,67.4777,31481.0
2021-10-28 10:30:00,76.81,76.82,76.79,76.8,42140.0,67.4777,67.4865,67.4602,67.469,42140.0
2021-10-28 10:35:00,76.81,76.85,76.79,76.83,30788.0,67.4777,67.5129,67.4602,67.4953,30788.0
2021-10-28 10:40:00,76.84,76.85,76.82,76.84,40305.0,67.5041,67.5129,67.4865,67.5041,40305.0
2021-10-28 10:45:00,76.84,76.89,76.83,76.87,134291.0,67.5041,67.548,67.4953,67.5305,134291.0
2021-10-28 10:50:00,76.87,76.89,76.86,76.88,47578.0,67.5305,67.548,67.5217,67.5392,47578.0
2021-10-28 10:55:00,76.88,76.89,76.82,76.83,61363.0,67.5392,67.548,67.4865,67.4953,61363.0
2021-10-28 11:00:00,76.83,76.85,76.82,76.84,81514.0,67.4953,67.5129,67.4865,67.5041,81514.0
2021-10-28 11:05:00,76.84,76.89,76.83,76.88,38095.0,67.5041,67.548,67.4953,67.5392,38095.0
2021-10-28 11:10:00,76.88,76.92,76.88,76.91,26860.0,67.5392,67.5744,67.5392,67.5656,26860.0
2021-10-28 11:15:00,76.91,76.94,76.9,76.93,44226.0,67.5656,67.592,67.5568,67.5832,44226.0
2021-10-28 11:20:00,76.94,76.95,76.89,76.89,48325.0,67.592,67.6007,67.548,67.548,48325.0
2021-10-28 11:25:00,76.9,76.91,76.86,76.91,320702.0,67.5568,67.5656,67.5217,67.5656,320702.0
2021-10-28 11:30:00,76.9,76.95,76.88,76.95,189395.0,67.5568,67.6007,67.5392,67.6007,189395.0
2021-10-28 11:35:00,76.95,77.01,76.95,76.98,43837.0,67.6007,67.6534,67.6007,67.6271,43837.0
2021-10-28 11:40:00,77.0,77.01,76.97,77.0,41735.0,67.6447,67.6534,67.6183,67.6447,41735.0
2021-10-28 11:45:00,76.99,77.01,76.95,76.95,105163.0,67.6359,67.6534,67.6007,67.6007,105163.0
2021-10-28 11:50:00,76.95,76.96,76.93,76.94,42559.0,67.6007,67.6095,67.5832,67.592,42559.0
2021-10-28 11:55:00,76.94,76.95,76.89,76.9,24838.0,67.592,67.6007,67.548,67.5568,24838.0
2021-10-28 12:00:00,76.9,76.91,76.87,76.88,21598.0,67.5568,67.5656,67.5305,67.5392,21598.0
2021-10-28 12:05:00,76.89,76.9,76.88,76.89,54655.0,67.548,67.5568,67.5392,67.548,54655.0
2021-10-28 12:10:00,76.89,76.91,76.88,76.91,43450.0,67.548,67.5656,67.5392,67.5656,43450.0
2021-10-28 12:15:00,76.92,76.94,76.91,76.93,60691.0,67.5744,67.592,67.5656,67.5832,60691.0
2021-10-28 12:20:00,76.94,76.94,76.91,76.93,21249.0,67.592,67.592,67.5656,67.5832,21249.0
2021-10-28 12:25:00,76.93,76.95,76.91,76.91,32758.0,67.5832,67.6007,67.5656,67.5656,32758.0
2021-10-28 12:30:00,76.91,76.94,76.89,76.94,36303.0,67.5656,67.592,67.548,67.592,36303.0
2021-10-28 12:35:00,76.93,76.94,76.9,76.91,53774.0,67.5832,67.592,67.5568,67.5656,53774.0
2021-10-28 12:40:00,76.91,76.91,76.88,76.89,49767.0,67.5656,67.5656,67.5392,67.548,49767.0
2021-10-28 12:45:00,76.89,76.9,76.87,76.88,31816.0,67.548,67.5568,67.5305,67.5392,31816.0
2021-10-28 12:50:00,76.88,76.89,76.84,76.85,56730.0,67.5392,67.548,67.5041,67.5129,56730.0
2021-10-28 12:55:00,76.85,76.85,76.77,76.79,126976.0,67.5129,67.5129,67.4426,67.4602,126976.0
2021-10-28 13:00:00,76.8,76.83,76.79,76.81,115159.0,67.469,67.4953,67.4602,67.4777,115159.0
2021-10-28 13:05:00,76.82,76.83,76.79,76.79,36687.0,67.4865,67.4953,67.4602,67.4602,36687.0
2021-10-28 13:10:00,76.79,76.82,76.78,76.81,102630.0,67.4602,67.4865,67.4514,67.4777,102630.0
2021-10-28 13:15:00,76.81,76.84,76.81,76.81,67818.0,67.4777,67.5041,67.4777,67.4777,67818.0
2021-10-28 13:20:00,76.81,76.81,76.79,76.8,48146.0,67.4777,67.4777,67.4602,67.469,48146.0
2021-10-28 13:25:00,76.8,76.84,76.79,76.84,30702.0,67.469,67.5041,67.4602,67.5041,30702.0
2021-10-28 13:30:00,76.84,76.9,76.83,76.9,74848.0,67.5041,67.5568,67.4953,67.5568,74848.0
2021-10-28 13:35:00,76.9,76.91,76.88,76.91,20775.0,67.5568,67.5656,67.5392,67.5656,20775.0
2021-10-28 13:40:00,76.91,76.91,76.89,76.89,46295.0,67.5656,67.5656,67.548,67.548,46295.0
2021-10-28 13:45:00,76.89,76.9,76.86,76.88,49744.0,67.548,67.5568,67.5217,67.5392,49744.0
2021-10-28 13:50:00,76.88,76.9,76.88,76.89,21474.0,67.5392,67.5568,67.5392,67.548,21474.0
2021-10-28 13:55:00,76.89,76.89,76.87,76.88,70699.0,67.548,67.548,67.5305,67.5392,70699.0
2021-10-28 14:00:00,76.88,76.92,76.87,76.91,51863.0,67.5392,67.5744,67.5305,67.5656,51863.0
2021-10-28 14:05:00,76.91,76.92,76.89,76.9,61961.0,67.5656,67.5744,67.548,67.5568,61961.0
2021-10-28 14:10:00,76.91,76.91,76.88,76.89,96782.0,67.5656,67.5656,67.5392,67.548,96782.0
2021-10-28 14:15:00,76.89,76.91,76.88,76.91,37351.0,67.548,67.5656,67.5392,67.5656,37351.0
2021-10-28 14:20:00,76.91,76.91,76.88,76.89,92361.0,67.5656,67.5656,67.5392,67.548,92361.0
2021-10-28 14:25:00,76.89,76.9,76.88,76.89,24447.0,67.548,67.5568,67.5392,67.548,24447.0
2021-10-28 14:30:00,76.89,76.89,76.87,76.88,22658.0,67.548,67.548,67.5305,67.5392,22658.0
2021-10-28 14:35:00,76.87,76.89,76.87,76.89,13601.0,67.5305,67.548,67.5305,67.548,13601.0
2021-10-28 14:40:00,76.88,76.88,76.85,76.87,29360.0,67.5392,67.5392,67.5129,67.5305,29360.0
2021-10-28 14:45:00,76.87,76.89,76.85,76.89,110075.0,67.5305,67.548,67.5129,67.548,110075.0
2021-10-28 14:50:00,76.89,76.9,76.85,76.86,41938.0,67.548,67.5568,67.5129,67.5217,41938.0
2021-10-28 14:55:00,76.86,76.86,76.84,76.85,27734.0,67.5217,67.5217,67.5041,67.5129,27734.0
2021-10-28 15:00:00,76.85,76.85,76.8,76.81,43780.0,67.5129,67.5129,67.469,67.4777,43780.0
2021-10-28 15:05:00,76.81,76.85,76.81,76.84,101822.0,67.4777,67.5129,67.4777,67.5041,101822.0
2021-10-28 15:10:00,76.84,76.84,76.8,76.8,11756.0,67.5041,67.5041,67.469,67.469,11756.0
2021-10-28 15:15:00,76.8,76.84,76.79,76.83,56425.0,67.469,67.5041,67.4602,67.4953,56425.0
2021-10-28 15:20:00,76.84,76.84,76.81,76.82,22840.0,67.5041,67.5041,67.4777,67.4865,22840.0
2021-10-28 15:25:00,76.82,76.83,76.8,76.81,17266.0,67.4865,67.4953,67.469,67.4777,17266.0
2021-10-28 15:30:00,76.81,76.85,76.79,76.81,52283.0,67.4777,67.5129,67.4602,67.4777,52283.0
2021-10-28 15:35:00,76.81,76.87,76.81,76.85,30305.0,67.4777,67.5305,67.4777,67.5129,30305.0
2021-10-28 15:40:00,76.85,76.87,76.83,76.83,40488.0,67.5129,67.5305,67.4953,67.4953,40488.0
2021-10-28 15:45:00,76.82,76.88,76.81,76.87,84676.0,67.4865,67.5392,67.4777,67.5305,84676.0
2021-10-28 15:50:00,76.88,76.92,76.87,76.92,103010.0,67.5392,67.5744,67.5305,67.5744,103010.0
2021-10-28 15:55:00,76.92,76.96,76.92,76.95,258208.0,67.5744,67.6095,67.5744,67.6007,258208.0
2021-10-29 09:30:00,76.34,76.35,76.27,76.33,136195.0,67.0649,67.0736,67.0034,67.0561,136195.0
2021-10-29 09:35:00,76.33,76.41,76.32,76.4,86803.0,67.0561,67.1263,67.0473,67.1176,86803.0
2021-10-29 09:40:00,76.39,76.4,76.35,76.36,38694.0,67.1088,67.1176,67.0736,67.0824,38694.0
2021-10-29 09:45:00,76.37,76.37,76.32,76.36,57793.0,67.0912,67.0912,67.0473,67.0824,57793.0
2021-10-29 09:50:00,76.37,76.43,76.34,76.39,58602.0,67.0912,67.1439,67.0649,67.1088,58602.0
2021-10-29 09:55:00,76.41,76.44,76.36,76.36,69144.0,67.1263,67.1527,67.0824,67.0824,69144.0
2021-10-29 10:00:00,76.35,76.37,76.29,76.32,101746.0,67.0736,67.0912,67.0209,67.0473,101746.0
2021-10-29 10:05:00,76.33,76.45,76.33,76.43,28862.0,67.0561,67.1615,67.0561,67.1439,28862.0
2021-10-29 10:10:00,76.43,76.43,76.35,76.35,68173.0,67.1439,67.1439,67.0736,67.0736,68173.0
2021-10-29 10:15:00,76.35,76.37,76.27,76.28,111842.0,67.0736,67.0912,67.0034,67.0121,111842.0
2021-10-29 10:20:00,76.29,76.32,76.27,76.27,54005.0,67.0209,67.0473,67.0034,67.0034,54005.0
2021-10-29 10:25:00,76.27,76.27,76.2,76.25,332083.0,67.0034,67.0034,66.9419,66.9858,332083.0
2021-10-29 10:30:00,76.26,76.28,76.23,76.28,75002.0,66.9946,67.0121,66.9682,67.0121,75002.0
2021-10-29 10:35:00,76.28,76.3,76.24,76.27,50877.0,67.0121,67.0297,66.977,67.0034,50877.0
2021-10-29 10:40:00,76.27,76.33,76.27,76.33,118644.0,67.0034,67.0561,67.0034,67.0561,118644.0
2021-10-29 10:45:00,76.34,76.35,76.31,76.35,61365.0,67.0649,67.0736,67.0385,67.0736,61365.0
2021-10-29 10:50:00,76.35,76.35,76.24,76.24,92530.0,67.0736,67.0736,66.977,66.977,92530.0
2021-10-29 10:55:00,76.23,76.31,76.22,76.24,234525.0,66.9682,67.0385,66.9594,66.977,234525.0
2021-10-29 11:00:00,76.25,76.27,76.23,76.23,63785.0,66.9858,67.0034,66.9682,66.9682,63785.0
2021-10-29 11:05:00,76.24,76.3,76.21,76.3,105661.0,66.977,67.0297,66.9506,67.0297,105661.0
2021-10-29 11:10:00,76.3,76.33,76.28,76.28,69518.0,67.0297,67.0561,67.0121,67.0121,69518.0
2021-10-29 11:15:00,76.28,76.29,76.23,76.28,125904.0,67.0121,67.0209,66.9682,67.0121,125904.0
2021-10-29 11:20:00,76.28,76.31,76.28,76.31,49471.0,67.0121,67.0385,67.0121,67.0385,49471.0
2021-10-29 11:25:00,76.31,76.31,76.21,76.28,353438.0,67.0385,67.0385,66.9506,67.0121,353438.0
2021-10-29 11:30:00,76.28,76.38,76.27,76.34,152095.0,67.0121,67.1,67.0034,67.0649,152095.0
2021-10-29 11:35:00,76.34,76.34,76.26,76.28,152942.0,67.0649,67.0649,66.9946,67.0121,152942.0
2021-10-29 11:40:00,76.27,76.28,76.25,76.28,241246.0,67.0034,67.0121,66.9858,67.0121,241246.0
2021-10-29 11:45:00,76.28,76.28,76.25,76.28,111482.0,67.0121,67.0121,66.9858,67.0121,111482.0
2021-10-29 11:50:00,76.28,76.32,76.26,76.31,34317.0,67.0121,67.0473,66.9946,67.0385,34317.0
2021-10-29 11:55:00,76.31,76.34,76.3,76.3,45072.0,67.0385,67.0649,67.0297,67.0297,45072.0
2021-10-29 12:00:00,76.3,76.35,76.29,76.33,29507.0,67.0297,67.0736,67.0209,67.0561,29507.0
2021-10-29 12:05:00,76.33,76.36,76.32,76.35,61934.0,67.0561,67.0824,67.0473,67.0736,61934.0
2021-10-29 12:10:00,76.35,76.37,76.35,76.35,60185.0,67.0736,67.0912,67.0736,67.0736,60185.0
2021-10-29 12:15:00,76.34,76.36,76.33,76.35,26001.0,67.0649,67.0824,67.0561,67.0736,26001.0
2021-10-29 12:20:00,76.35,76.43,76.34,76.41,286838.0,67.0736,67.1439,67.0649,67.1263,286838.0
2021-10-29 12:25:00,76.41,76.42,76.39,76.41,122871.0,67.1263,67.1351,67.1088,67.1263,122871.0
2021-10-29 12:30:00,76.4,76.41,76.37,76.37,29780.0,67.1176,67.1263,67.0912,67.0912,29780.0
2021-10-29 12:35:00,76.37,76.38,76.35,76.37,27069.0,67.0912,67.1,67.0736,67.0912,27069.0
2021-10-29 12:40:00,76.36,76.37,76.35,76.36,19480.0,67.0824,67.0912,67.0736,67.0824,19480.0
2021-10-29 12:45:00,76.35,76.36,76.34,76.35,13014.0,67.0736,67.0824,67.0649,67.0736,13014.0
2021-10-29 12:50:00,76.36,76.36,76.33,76.34,56855.0,67.0824,67.0824,67.0561,67.0649,56855.0
2021-10-29 12:55:00,76.34,76.35,76.32,76.33,21404.0,67.0649,67.0736,67.0473,67.0561,21404.0
2021-10-29 13:00:00,76.33,76.39,76.32,76.39,24213.0,67.0561,67.1088,67.0473,67.1088,24213.0
2021-10-29 13:05:00,76.39,76.39,76.36,76.39,40329.0,67.1088,67.1088,67.0824,67.1088,40329.0
2021-10-29 13:10:00,76.39,76.41,76.38,76.41,400156.0,67.1088,67.1263,67.1,67.1263,400156.0
2021-10-29 13:15:00,76.42,76.43,76.41,76.43,40591.0,67.1351,67.1439,67.1263,67.1439,40591.0
2021-10-29 13:20:00,76.43,76.43,76.4,76.41,36212.0,67.1439,67.1439,67.1176,67.1263,36212.0
2021-10-29 13:25:00,76.42,76.43,76.41,76.43,1282229.0,67.1351,67.1439,67.1263,67.1439,1282229.0
2021-10-29 13:30:00,76.44,76.45,76.42,76.44,159482.0,67.1527,67.1615,67.1351,67.1527,159482.0
2021-10-29 13:35:00,76.44,76.44,76.4,76.42,317867.0,67.1527,67.1527,67.1176,67.1351,317867.0
2021-10-29 13:40:00,76.43,76.45,76.41,76.42,341019.0,67.1439,67.1615,67.1263,67.1351,341019.0
2021-10-29 13:45:00,76.42,76.43,76.38,76.39,75543.0,67.1351,67.1439,67.1,67.1088,75543.0
2021-10-29 13:50:00,76.39,76.41,76.39,76.41,106132.0,67.1088,67.1263,67.1088,67.1263,106132.0
2021-10-29 13:55:00,76.41,76.43,76.4,76.43,42437.0,67.1263,67.1439,67.1176,67.1439,42437.0
2021-10-29 14:00:00,76.42,76.44,76.4,76.44,100470.0,67.1351,67.1527,67.1176,67.1527,100470.0
2021-10-29 14:05:00,76.44,76.44,76.42,76.44,96632.0,67.1527,67.1527,67.1351,67.1527,96632.0
2021-10-29 14:10:00,76.43,76.45,76.41,76.42,43483.0,67.1439,67.1615,67.1263,67.1351,43483.0
2021-10-29 14:15:00,76.42,76.42,76.39,76.4,62500.0,67.1351,67.1351,67.1088,67.1176,62500.0
2021-10-29 14:20:00,76.4,76.41,76.35,76.35,24818.0,67.1176,67.1263,67.0736,67.0736,24818.0
2021-10-29 14:25:00,76.34,76.35,76.31,76.32,28029.0,67.0649,67.0736,67.0385,67.0473,28029.0
2021-10-29 14:30:00,76.32,76.36,76.3,76.34,67493.0,67.0473,67.0824,67.0297,67.0649,67493.0
2021-10-29 14:35:00,76.34,76.36,76.34,76.34,9698.0,67.0649,67.0824,67.0649,67.0649,9698.0
2021-10-29 14:40:00,76.34,76.39,76.33,76.38,49637.0,67.0649,67.1088,67.0561,67.1,49637.0
2021-10-29 14:45:00,76.38,76.39,76.35,76.39,42530.0,67.1,67.1088,67.0736,67.1088,42530.0
2021-10-29 14:50:00,76.38,76.42,76.37,76.41,66050.0,67.1,67.1351,67.0912,67.1263,66050.0
2021-10-29 14:55:00,76.41,76.42,76.36,76.38,40465.0,67.1263,67.1351,67.0824,67.1,40465.0
2021-10-29 15:00:00,76.38,76.39,76.35,76.37,134979.0,67.1,67.1088,67.0736,67.0912,134979.0
2021-10-29 15:05:00,76.37,76.4,76.37,76.38,127609.0,67.0912,67.1176,67.0912,67.1,127609.0
2021-10-29 15:10:00,76.38,76.39,76.37,76.39,119661.0,67.1,67.1088,67.0912,67.1088,119661.0
2021-10-29 15:15:00,76.39,76.39,76.33,76.36,117721.0,67.1088,67.1088,67.0561,67.0824,117721.0
2021-10-29 15:20:00,76.36,76.37,76.33,76.34,97045.0,67.0824,67.0912,67.0561,67.0649,97045.0
2021-10-29 15:25:00,76.34,76.37,76.33,76.34,65870.0,67.0649,67.0912,67.0561,67.0649,65870.0
2021-10-29 15:30:00,76.35,76.37,76.32,76.37,159485.0,67.0736,67.0912,67.0473,67.0912,159485.0
2021-10-29 15:35:00,76.37,76.42,76.36,76.39,121660.0,67.0912,67.1351,67.0824,67.1088,121660.0
2021-10-29 15:40:00,76.4,76.45,76.39,76.44,128236.0,67.1176,67.1615,67.1088,67.1527,128236.0
2021-10-29 15:45:00,76.44,76.49,76.43,76.45,136352.0,67.1527,67.1966,67.1439,67.1615,136352.0
2021-10-29 15:50:00,76.46,76.51,76.43,76.51,174091.0,67.1703,67.2142,67.1439,67.2142,174091.0
2021-10-29 15:55:00,76.51,76.55,76.47,76.48,807557.0,67.2142,67.2493,67.1791,67.1878,807557.0
2021-11-01 09:30:00,76.94,76.97,76.85,76.97,260052.0,67.592,67.6183,67.5129,67.6183,260052.0
2021-11-01 09:35:00,76.98,77.0,76.94,77.0,95256.0,67.6271,67.6447,67.592,67.6447,95256.0
2021-11-01 09:40:00,77.0,77.0,76.95,76.97,63624.0,67.6447,67.6447,67.6007,67.6183,63624.0
2021-11-01 09:45:00,76.97,77.01,76.93,76.93,108980.0,67.6183,67.6534,67.5832,67.5832,108980.0
2021-11-01 09:50:00,76.93,76.97,76.91,76.93,378763.0,67.5832,67.6183,67.5656,67.5832,378763.0
2021-11-01 09:55:00,76.94,76.95,76.91,76.93,276108.0,67.592,67.6007,67.5656,67.5832,276108.0
2021-11-01 10:00:00,76.94,76.94,76.81,76.83,186637.0,67.592,67.592,67.4777,67.4953,186637.0
2021-11-01 10:05:00,76.84,76.91,76.84,76.9,67508.0,67.5041,67.5656,67.5041,67.5568,67508.0
2021-11-01 10:10:00,76.9,76.94,76.88,76.94,99361.0,67.5568,67.592,67.5392,67.592,99361.0
2021-11-01 10:15:00,76.94,76.96,76.92,76.92,135460.0,67.592,67.6095,67.5744,67.5744,135460.0
2021-11-01 10:20:00,76.93,76.94,76.89,76.9,58569.0,67.5832,67.592,67.548,67.5568,58569.0
2021-11-01 10:25:00,76.9,76.94,76.9,76.92,112736.0,67.5568,67.592,67.5568,67.5744,112736.0
2021-11-01 10:30:00,76.92,76.94,76.89,76.93,57461.0,67.5744,67.592,67.548,67.5832,57461.0
2021-11-01 10:35:00,76.93,76.95,76.92,76.94,69028.0,67.5832,67.6007,67.5744,67.592,69028.0
2021-11-01 10:40:00,76.95,76.96,76.94,76.95,89341.0,67.6007,67.6095,67.592,67.6007,89341.0
2021-11-01 10:45:00,76.95,76.99,76.94,76.96,126297.0,67.6007,67.6359,67.592,67.6095,126297.0
2021-11-01 10:50:00,76.96,76.98,76.93,76.94,39109.0,67.6095,67.6271,67.5832,67.592,39109.0
2021-11-01 10:55:00,76.95,77.01,76.94,77.01,94047.0,67.6007,67.6534,67.592,67.6534,94047.0
2021-11-01 11:00:00,77.02,77.09,77.01,77.07,185188.0,67.6622,67.7237,67.6534,67.7062,185188.0
2021-11-01 11:05:00,77.07,77.09,77.06,77.08,51731.0,67.7062,67.7237,67.6974,67.7149,51731.0
2021-11-01 11:10:00,77.07,77.07,77.04,77.05,23030.0,67.7062,67.7062,67.6798,67.6886,23030.0
2021-11-01 11:15:00,77.05,77.09,77.04,77.08,31060.0,67.6886,67.7237,67.6798,67.7149,31060.0
2021-11-01 11:20:00,77.08,77.13,77.08,77.11,60908.0,67.7149,67.7589,67.7149,67.7413,60908.0
2021-11-01 11:25:00,77.11,77.11,77.07,77.08,94248.0,67.7413,67.7413,67.7062,67.7149,94248.0
2021-11-01 11:30:00,77.08,77.11,77.08,77.11,36860.0,67.7149,67.7413,67.7149,67.7413,36860.0
2021-11-01 11:35:00,77.11,77.11,77.07,77.08,57809.0,67.7413,67.7413,67.7062,67.7149,57809.0
2021-11-01 11:40:00,77.07,77.12,77.07,77.1,145048.0,67.7062,67.7501,67.7062,67.7325,145048.0
2021-11-01 11:45:00,77.1,77.11,77.08,77.09,106042.0,67.7325,67.7413,67.7149,67.7237,106042.0
2021-11-01 11:50:00,77.09,77.1,77.07,77.09,51162.0,67.7237,67.7325,67.7062,67.7237,51162.0
2021-11-01 11:55:00,77.09,77.14,77.08,77.13,70737.0,67.7237,67.7677,67.7149,67.7589,70737.0
2021-11-01 12:00:00,77.12,77.13,77.11,77.12,47613.0,67.7501,67.7589,67.7413,67.7501,47613.0
2021-11-01 12:05:00,77.12,77.14,77.1,77.12,98157.0,67.7501,67.7677,67.7325,67.7501,98157.0
2021-11-01 12:10:00,77.12,77.14,77.1,77.13,23602.0,67.7501,67.7677,67.7325,67.7589,23602.0
2021-11-01 12:15:00,77.13,77.13,77.09,77.09,26042.0,67.7589,67.7589,67.7237,67.7237,26042.0
2021-11-01 12:20:00,77.09,77.13,77.08,77.11,76901.0,67.7237,67.7589,67.7149,67.7413,76901.0
2021-11-01 12:25:00,77.1,77.11,77.08,77.1,97318.0,67.7325,67.7413,67.7149,67.7325,97318.0
2021-11-01 12:30:00,77.11,77.12,77.05,77.06,250238.0,67.7413,67.7501,67.6886,67.6974,250238.0
2021-11-01 12:35:00,77.06,77.1,77.05,77.09,42594.0,67.6974,67.7325,67.6886,67.7237,42594.0
2021-11-01 12:40:00,77.08,77.1,77.08,77.09,182290.0,67.7149,67.7325,67.7149,67.7237,182290.0
2021-11-01 12:45:00,77.09,77.1,77.08,77.1,35984.0,67.7237,67.7325,67.7149,67.7325,35984.0
2021-11-01 12:50:00,77.1,77.11,77.09,77.1,16811.0,67.7325,67.7413,67.7237,67.7325,16811.0
2021-11-01 12:55:00,77.1,77.12,77.09,77.1,39898.0,67.7325,67.7501,67.7237,67.7325,39898.0
2021-11-01 13:00:00,77.11,77.12,77.1,77.1,23162.0,67.7413,67.7501,67.7325,67.7325,23162.0
2021-11-01 13:05:00,77.11,77.12,77.1,77.11,26161.0,67.7413,67.7501,67.7325,67.7413,26161.0
2021-11-01 13:10:00,77.1,77.1,77.08,77.1,17113.0,67.7325,67.7325,67.7149,67.7325,17113.0
2021-11-01 13:15:00,77.12,77.13,77.11,77.12,40670.0,67.7501,67.7589,67.7413,67.7501,40670.0
2021-11-01 13:20:00,77.11,77.12,77.05,77.06,41008.0,67.7413,67.7501,67.6886,67.6974,41008.0
2021-11-01 13:25:00,77.06,77.1,77.04,77.06,17946.0,67.6974,67.7325,67.6798,67.6974,17946.0
2021-11-01 13:30:00,77.07,77.07,77.05,77.07,93307.0,67.7062,67.7062,67.6886,67.7062,93307.0
2021-11-01 13:35:00,77.06,77.09,77.06,77.08,42233.0,67.6974,67.7237,67.6974,67.7149,42233.0
2021-11-01 13:40:00,77.08,77.08,77.01,77.01,78478.0,67.7149,67.7149,67.6534,67.6534,78478.0
2021-11-01 13:45:00,77.01,77.05,77.01,77.03,73090.0,67.6534,67.6886,67.6534,67.671,73090.0
2021-11-01 13:50:00,77.04,77.04,77.02,77.02,28175.0,67.6798,67.6798,67.6622,67.6622,28175.0
2021-11-01 13:55:00,77.02,77.06,77.02,77.05,53788.0,67.6622,67.6974,67.6622,67.6886,53788.0
2021-11-01 14:00:00,77.04,77.06,77.02,77.02,31735.0,67.6798,67.6974,67.6622,67.6622,31735.0
2021-11-01 14:05:00,77.03,77.04,77.0,77.04,69408.0,67.671,67.6798,67.6447,67.6798,69408.0
2021-11-01 14:10:00,77.04,77.06,77.01,77.02,92710.0,67.6798,67.6974,67.6534,67.6622,92710.0
2021-11-01 14:15:00,77.01,77.02,76.96,76.98,39630.0,67.6534,67.6622,67.6095,67.6271,39630.0
2021-11-01 14:20:00,76.99,77.03,76.99,77.02,47907.0,67.6359,67.671,67.6359,67.6622,47907.0
2021-11-01 14:25:00,77.02,77.04,77.01,77.02,39813.0,67.6622,67.6798,67.6534,67.6622,39813.0
2021-11-01 14:30:00,77.03,77.06,77.02,77.05,32874.0,67.671,67.6974,67.6622,67.6886,32874.0
2021-11-01 14:35:00,77.06,77.08,77.05,77.05,79381.0,67.6974,67.7149,67.6886,67.6886,79381.0
2021-11-01 14:40:00,77.06,77.08,77.05,77.07,39653.0,67.6974,67.7149,67.6886,67.7062,39653.0
2021-11-01 14:45:00,77.07,77.08,77.06,77.07,82125.0,67.7062,67.7149,67.6974,67.7062,82125.0
2021-11-01 14:50:00,77.07,77.08,77.05,77.06,10427.0,67.7062,67.7149,67.6886,67.6974,10427.0
2021-11-01 14:55:00,77.06,77.08,77.05,77.06,36099.0,67.6974,67.7149,67.6886,67.6974,36099.0
2021-11-01 15:00:00,77.06,77.08,77.04,77.08,67687.0,67.6974,67.7149,67.6798,67.7149,67687.0
2021-11-01 15:05:00,77.09,77.09,77.06,77.07,60008.0,67.7237,67.7237,67.6974,67.7062,60008.0
2021-11-01 15:10:00,77.06,77.09,77.06,77.08,46540.0,67.6974,67.7237,67.6974,67.7149,46540.0
2021-11-01 15:15:00,77.08,77.08,77.05,77.06,75479.0,67.7149,67.7149,67.6886,67.6974,75479.0
2021-11-01 15:20:00,77.06,77.1,77.03,77.1,44545.0,67.6974,67.7325,67.671,67.7325,44545.0
2021-11-01 15:25:00,77.09,77.11,77.08,77.08,60768.0,67.7237,67.7413,67.7149,67.7149,60768.0
2021-11-01 15:30:00,77.08,77.13,77.08,77.12,45151.0,67.7149,67.7589,67.7149,67.7501,45151.0
2021-11-01 15:35:00,77.13,77.13,77.1,77.1,40848.0,67.7589,67.7589,67.7325,67.7325,40848.0
2021-11-01 15:40:00,77.11,77.13,77.09,77.13,84783.0,67.7413,67.7589,67.7237,67.7589,84783.0
2021-11-01 15:45:00,77.13,77.14,77.11,77.14,63361.0,67.7589,67.7677,67.7413,67.7677,63361.0
2021-11-01 15:50:00,77.14,77.18,77.13,77.16,136876.0,67.7677,67.8028,67.7589,67.7852,136876.0
2021-11-01 15:55:00,77.16,77.26,77.15,77.22,215412.0,67.7852,67.8731,67.7764,67.8379,215412.0
2021-11-02 09:30:00,76.98,77.0,76.95,76.96,171041.0,67.6271,67.6447,67.6007,67.6095,171041.0
2021-11-02 09:35:00,76.96,77.0,76.95,76.98,46451.0,67.6095,67.6447,67.6007,67.6271,46451.0
2021-11-02 09:40:00,76.98,76.99,76.96,76.99,73633.0,67.6271,67.6359,67.6095,67.6359,73633.0
2021-11-02 09:45:00,76.99,77.02,76.98,77.0,46750.0,67.6359,67.6622,67.6271,67.6447,46750.0
2021-11-02 09:50:00,77.0,77.07,76.99,77.07,128743.0,67.6447,67.7062,67.6359,67.7062,128743.0
2021-11-02 09:55:00,77.06,77.07,77.03,77.06,55734.0,67.6974,67.7062,67.671,67.6974,55734.0
2021-11-02 10:00:00,77.06,77.08,77.05,77.06,43666.0,67.6974,67.7149,67.6886,67.6974,43666.0
2021-11-02 10:05:00,77.07,77.08,77.0,77.01,92224.0,67.7062,67.7149,67.6447,67.6534,92224.0
2021-11-02 10:10:00,77.01,77.02,76.96,76.97,87061.0,67.6534,67.6622,67.6095,67.6183,87061.0
2021-11-02 10:15:00,76.97,77.0,76.96,76.97,77225.0,67.6183,67.6447,67.6095,67.6183,77225.0
2021-11-02 10:20:00,76.97,76.98,76.95,76.97,68454.0,67.6183,67.6271,67.6007,67.6183,68454.0
2021-11-02 10:25:00,76.97,76.99,76.96,76.98,46861.0,67.6183,67.6359,67.6095,67.6271,46861.0
2021-11-02 10:30:00,76.97,77.0,76.95,77.0,141706.0,67.6183,67.6447,67.6007,67.6447,141706.0
2021-11-02 10:35:00,77.0,77.07,76.99,77.06,27276.0,67.6447,67.7062,67.6359,67.6974,27276.0
2021-11-02 10:40:00,77.07,77.08,77.04,77.04,54146.0,67.7062,67.7149,67.6798,67.6798,54146.0
2021-11-02 10:45:00,77.05,77.05,77.01,77.04,53850.0,67.6886,67.6886,67.6534,67.6798,53850.0
2021-11-02 10:50:00,77.05,77.07,77.03,77.03,34752.0,67.6886,67.7062,67.671,67.671,34752.0
2021-11-02 10:55:00,77.03,77.07,77.03,77.07,67227.0,67.671,67.7062,67.671,67.7062,67227.0
2021-11-02 11:00:00,77.07,77.1,77.06,77.09,67865.0,67.7062,67.7325,67.6974,67.7237,67865.0
2021-11-02 11:05:00,77.09,77.1,77.07,77.07,37630.0,67.7237,67.7325,67.7062,67.7062,37630.0
2021-11-02 11:10:00,77.08,77.09,77.06,77.09,45344.0,67.7149,67.7237,67.6974,67.7237,45344.0
2021-11-02 11:15:00,77.1,77.11,77.07,77.1,36967.0,67.7325,67.7413,67.7062,67.7325,36967.0
2021-11-02 11:20:00,77.11,77.11,77.07,77.07,54227.0,67.7413,67.7413,67.7062,67.7062,54227.0
2021-11-02 11:25:00,77.07,77.13,77.06,77.13,28751.0,67.7062,67.7589,67.6974,67.7589,28751.0
2021-11-02 11:30:00,77.12,77.13,77.1,77.1,23807.0,67.7501,67.7589,67.7325,67.7325,23807.0
2021-11-02 11:35:00,77.1,77.1,77.07,77.09,17852.0,67.7325,67.7325,67.7062,67.7237,17852.0
2021-11-02 11:40:00,77.09,77.12,77.08,77.12,28687.0,67.7237,67.7501,67.7149,67.7501,28687.0
2021-11-02 11:45:00,77.13,77.14,77.1,77.11,95636.0,67.7589,67.7677,67.7325,67.7413,95636.0
2021-11-02 11:50:00,77.1,77.11,77.04,77.04,24733.0,67.7325,67.7413,67.6798,67.6798,24733.0
2021-11-02 11:55:00,77.04,77.05,77.0,77.01,33483.0,67.6798,67.6886,67.6447,67.6534,33483.0
2021-11-02 12:00:00,77.01,77.04,77.01,77.03,59884.0,67.6534,67.6798,67.6534,67.671,59884.0
2021-11-02 12:05:00,77.03,77.03,76.99,76.99,18782.0,67.671,67.671,67.6359,67.6359,18782.0
2021-11-02 12:10:00,76.99,77.02,76.98,77.01,43687.0,67.6359,67.6622,67.6271,67.6534,43687.0
2021-11-02 12:15:00,77.02,77.02,77.0,77.01,33794.0,67.6622,67.6622,67.6447,67.6534,33794.0
2021-11-02 12:20:00,77.01,77.03,77.0,77.02,48263.0,67.6534,67.671,67.6447,67.6622,48263.0
2021-11-02 12:25:00,77.02,77.03,77.0,77.02,81320.0,67.6622,67.671,67.6447,67.6622,81320.0
2021-11-02 12:30:00,77.02,77.03,76.99,77.0,144201.0,67.6622,67.671,67.6359,67.6447,144201.0
2021-11-02 12:35:00,77.0,77.04,77.0,77.03,81458.0,67.6447,67.6798,67.6447,67.671,81458.0
2021-11-02 12:40:00,77.03,77.04,77.01,77.03,71536.0,67.671,67.6798,67.6534,67.671,71536.0
2021-11-02 12:45:00,77.03,77.05,77.02,77.05,44042.0,67.671,67.6886,67.6622,67.6886,44042.0
2021-11-02 12:50:00,77.05,77.05,77.03,77.05,51497.0,67.6886,67.6886,67.671,67.6886,51497.0
2021-11-02 12:55:00,77.04,77.05,77.03,77.03,52227.0,67.6798,67.6886,67.671,67.671,52227.0
2021-11-02 13:00:00,77.03,77.04,77.02,77.03,70021.0,67.671,67.6798,67.6622,67.671,70021.0
2021-11-02 13:05:00,77.03,77.05,77.02,77.04,16648.0,67.671,67.6886,67.6622,67.6798,16648.0
2021-11-02 13:10:00,77.05,77.06,77.04,77.05,72085.0,67.6886,67.6974,67.6798,67.6886,72085.0
2021-11-02 13:15:00,77.05,77.05,77.04,77.05,21133.0,67.6886,67.6886,67.6798,67.6886,21133.0
2021-11-02 13:20:00,77.05,77.06,77.04,77.06,45211.0,67.6886,67.6974,67.6798,67.6974,45211.0
2021-11-02 13:25:00,77.06,77.06,77.02,77.03,89967.0,67.6974,67.6974,67.6622,67.671,89967.0
2021-11-02 13:30:00,77.03,77.03,76.98,76.99,74984.0,67.671,67.671,67.6271,67.6359,74984.0
2021-11-02 13:35:00,76.98,77.01,76.97,77.01,124544.0,67.6271,67.6534,67.6183,67.6534,124544.0
2021-11-02 13:40:00,77.0,77.03,77.0,77.03,18654.0,67.6447,67.671,67.6447,67.671,18654.0
2021-11-02 13:45:00,77.03,77.03,77.0,77.01,35919.0,67.671,67.671,67.6447,67.6534,35919.0
2021-11-02 13:50:00,77.01,77.04,77.01,77.03,16336.0,67.6534,67.6798,67.6534,67.671,16336.0
2021-11-02 13:55:00,77.04,77.06,77.03,77.04,38631.0,67.6798,67.6974,67.671,67.6798,38631.0
2021-11-02 14:00:00,77.05,77.06,77.02,77.04,149626.0,67.6886,67.6974,67.6622,67.6798,149626.0
2021-11-02 14:05:00,77.04,77.04,77.0,77.0,16392.0,67.6798,67.6798,67.6447,67.6447,16392.0
2021-11-02 14:10:00,77.01,77.01,76.99,77.0,144932.0,67.6534,67.6534,67.6359,67.6447,144932.0
2021-11-02 14:15:00,77.0,77.02,76.99,77.02,111152.0,67.6447,67.6622,67.6359,67.6622,111152.0
2021-11-02 14:20:00,77.02,77.02,76.98,77.0,67715.0,67.6622,67.6622,67.6271,67.6447,67715.0
2021-11-02 14:25:00,77.0,77.01,76.99,77.01,84474.0,67.6447,67.6534,67.6359,67.6534,84474.0
2021-11-02 14:30:00,77.01,77.01,76.99,77.0,136413.0,67.6534,67.6534,67.6359,67.6447,136413.0
2021-11-02 14:35:00,77.0,77.03,76.99,77.03,77541.0,67.6447,67.671,67.6359,67.671,77541.0
2021-11-02 14:40:00,77.03,77.04,77.02,77.03,23456.0,67.671,67.6798,67.6622,67.671,23456.0
2021-11-02 14:45:00,77.03,77.05,77.03,77.04,126873.0,67.671,67.6886,67.671,67.6798,126873.0
2021-11-02 14:50:00,77.04,77.06,77.03,77.05,67682.0,67.6798,67.6974,67.671,67.6886,67682.0
2021-11-02 14:55:00,77.04,77.05,77.03,77.04,72849.0,67.6798,67.6886,67.671,67.6798,72849.0
2021-11-02 15:00:00,77.04,77.05,77.03,77.04,59896.0,67.6798,67.6886,67.671,67.6798,59896.0
2021-11-02 15:05:00,77.04,77.05,77.02,77.05,36979.0,67.6798,67.6886,67.6622,67.6886,36979.0
2021-11-02 15:10:00,77.04,77.05,77.03,77.03,16437.0,67.6798,67.6886,67.671,67.671,16437.0
2021-11-02 15:15:00,77.03,77.05,77.02,77.04,36528.0,67.671,67.6886,67.6622,67.6798,36528.0
2021-11-02 15:20:00,77.03,77.04,77.02,77.03,42541.0,67.671,67.6798,67.6622,67.671,42541.0
2021-11-02 15:25:00,77.03,77.05,77.02,77.05,83549.0,67.671,67.6886,67.6622,67.6886,83549.0
2021-11-02 15:30:00,77.05,77.05,77.02,77.05,101153.0,67.6886,67.6886,67.6622,67.6886,101153.0
2021-11-02 15:35:00,77.05,77.06,77.03,77.03,62614.0,67.6886,67.6974,67.671,67.671,62614.0
2021-11-02 15:40:00,77.03,77.05,77.02,77.05,105111.0,67.671,67.6886,67.6622,67.6886,105111.0
2021-11-02 15:45:00,77.05,77.06,77.03,77.05,60588.0,67.6886,67.6974,67.671,67.6886,60588.0
2021-11-02 15:50:00,77.04,77.04,76.98,77.0,75018.0,67.6798,67.6798,67.6271,67.6447,75018.0
2021-11-02 15:55:00,77.0,77.02,76.97,77.02,154516.0,67.6447,67.6622,67.6183,67.6622,154516.0
2021-11-03 09:30:00,77.02,77.02,76.97,77.02,166269.0,67.6622,67.6622,67.6183,67.6622,166269.0
2021-11-03 09:35:00,77.02,77.02,76.96,76.98,37540.0,67.6622,67.6622,67.6095,67.6271,37540.0
2021-11-03 09:40:00,76.98,76.99,76.96,76.99,38792.0,67.6271,67.6359,67.6095,67.6359,38792.0
2021-11-03 09:45:00,76.99,77.0,76.96,76.96,57558.0,67.6359,67.6447,67.6095,67.6095,57558.0
2021-11-03 09:50:00,76.96,76.97,76.94,76.96,145800.0,67.6095,67.6183,67.592,67.6095,145800.0
2021-11-03 09:55:00,76.95,76.98,76.94,76.95,53673.0,67.6007,67.6271,67.592,67.6007,53673.0
2021-11-03 10:00:00,76.96,76.97,76.89,76.89,112565.0,67.6095,67.6183,67.548,67.548,112565.0
2021-11-03 10:05:00,76.89,76.93,76.86,76.88,33385.0,67.548,67.5832,67.5217,67.5392,33385.0
2021-11-03 10:10:00,76.89,76.94,76.88,76.93,38086.0,67.548,67.592,67.5392,67.5832,38086.0
2021-11-03 10:15:00,76.93,76.95,76.91,76.93,174036.0,67.5832,67.6007,67.5656,67.5832,174036.0
2021-11-03 10:20:00,76.94,76.97,76.93,76.97,105223.0,67.592,67.6183,67.5832,67.6183,105223.0
2021-11-03 10:25:00,76.97,76.99,76.96,76.99,61408.0,67.6183,67.6359,67.6095,67.6359,61408.0
2021-11-03 10:30:00,76.98,77.01,76.97,77.01,43330.0,67.6271,67.6534,67.6183,67.6534,43330.0
2021-11-03 10:35:00,77.02,77.06,77.0,77.06,39097.0,67.6622,67.6974,67.6447,67.6974,39097.0
2021-11-03 10:40:00,77.06,77.08,77.05,77.07,13973.0,67.6974,67.7149,67.6886,67.7062,13973.0
2021-11-03 10:45:00,77.07,77.1,77.06,77.08,37119.0,67.7062,67.7325,67.6974,67.7149,37119.0
2021-11-03 10:50:00,77.08,77.11,77.07,77.09,237929.0,67.7149,67.7413,67.7062,67.7237,237929.0
2021-11-03 10:55:00,77.09,77.11,77.09,77.11,50133.0,67.7237,67.7413,67.7237,67.7413,50133.0
2021-11-03 11:00:00,77.11,77.11,77.06,77.06,23646.0,67.7413,67.7413,67.6974,67.6974,23646.0
2021-11-03 11:05:00,77.06,77.07,77.01,77.02,58588.0,67.6974,67.7062,67.6534,67.6622,58588.0
2021-11-03 11:10:00,77.01,77.05,77.0,77.03,84024.0,67.6534,67.6886,67.6447,67.671,84024.0
2021-11-03 11:15:00,77.03,77.05,77.03,77.03,34840.0,67.671,67.6886,67.671,67.671,34840.0
2021-11-03 11:20:00,77.04,77.08,77.02,77.03,70300.0,67.6798,67.7149,67.6622,67.671,70300.0
2021-11-03 11:25:00,77.03,77.07,77.02,77.06,355100.0,67.671,67.7062,67.6622,67.6974,355100.0
2021-11-03 11:30:00,77.07,77.09,77.05,77.06,39802.0,67.7062,67.7237,67.6886,67.6974,39802.0
2021-11-03 11:35:00,77.06,77.08,77.04,77.06,67454.0,67.6974,67.7149,67.6798,67.6974,67454.0
2021-11-03 11:40:00,77.05,77.07,77.01,77.06,47009.0,67.6886,67.7062,67.6534,67.6974,47009.0
2021-11-03 11:45:00,77.06,77.09,77.05,77.06,31129.0,67.6974,67.7237,67.6886,67.6974,31129.0
2021-11-03 11:50:00,77.06,77.11,77.05,77.09,75767.0,67.6974,67.7413,67.6886,67.7237,75767.0
2021-11-03 11:55:00,77.1,77.15,77.09,77.15,51863.0,67.7325,67.7764,67.7237,67.7764,51863.0
2021-11-03 12:00:00,77.14,77.15,77.12,77.13,65965.0,67.7677,67.7764,67.7501,67.7589,65965.0
2021-11-03 12:05:00,77.13,77.17,77.12,77.15,35698.0,67.7589,67.794,67.7501,67.7764,35698.0
2021-11-03 12:10:00,77.15,77.16,77.13,77.16,18346.0,67.7764,67.7852,67.7589,67.7852,18346.0
2021-11-03 12:15:00,77.16,77.16,77.13,77.13,13847.0,67.7852,67.7852,67.7589,67.7589,13847.0
2021-11-03 12:20:00,77.12,77.13,77.09,77.11,48906.0,67.7501,67.7589,67.7237,67.7413,48906.0
2021-11-03 12:25:00,77.12,77.16,77.1,77.15,42223.0,67.7501,67.7852,67.7325,67.7764,42223.0
2021-11-03 12:30:00,77.14,77.15,77.1,77.13,27597.0,67.7677,67.7764,67.7325,67.7589,27597.0
2021-11-03 12:35:00,77.13,77.16,77.12,77.15,18908.0,67.7589,67.7852,67.7501,67.7764,18908.0
2021-11-03 12:40:00,77.15,77.16,77.13,77.13,18917.0,67.7764,67.7852,67.7589,67.7589,18917.0
2021-11-03 12:45:00,77.13,77.14,77.12,77.14,11067.0,67.7589,67.7677,67.7501,67.7677,11067.0
2021-11-03 12:50:00,77.14,77.14,77.12,77.13,17684.0,67.7677,67.7677,67.7501,67.7589,17684.0
2021-11-03 12:55:00,77.14,77.15,77.13,77.14,29344.0,67.7677,67.7764,67.7589,67.7677,29344.0
2021-11-03 13:00:00,77.14,77.15,77.12,77.13,77301.0,67.7677,67.7764,67.7501,67.7589,77301.0
2021-11-03 13:05:00,77.13,77.15,77.12,77.14,35100.0,67.7589,67.7764,67.7501,67.7677,35100.0
2021-11-03 13:10:00,77.14,77.14,77.12,77.14,20758.0,67.7677,67.7677,67.7501,67.7677,20758.0
2021-11-03 13:15:00,77.14,77.14,77.1,77.13,27727.0,67.7677,67.7677,67.7325,67.7589,27727.0
2021-11-03 13:20:00,77.13,77.15,77.12,77.12,204499.0,67.7589,67.7764,67.7501,67.7501,204499.0
2021-11-03 13:25:00,77.13,77.14,77.12,77.14,46489.0,67.7589,67.7677,67.7501,67.7677,46489.0
2021-11-03 13:30:00,77.14,77.14,77.13,77.14,15589.0,67.7677,67.7677,67.7589,67.7677,15589.0
2021-11-03 13:35:00,77.14,77.15,77.12,77.14,34924.0,67.7677,67.7764,67.7501,67.7677,34924.0
2021-11-03 13:40:00,77.14,77.16,77.13,77.16,15382.0,67.7677,67.7852,67.7589,67.7852,15382.0
2021-11-03 13:45:00,77.15,77.15,77.11,77.13,87901.0,67.7764,67.7764,67.7413,67.7589,87901.0
2021-11-03 13:50:00,77.13,77.15,77.12,77.14,30543.0,67.7589,67.7764,67.7501,67.7677,30543.0
2021-11-03 13:55:00,77.15,77.16,77.08,77.1,139682.0,67.7764,67.7852,67.7149,67.7325,139682.0
2021-11-03 14:00:00,77.1,77.39,77.08,77.35,276075.0,67.7325,67.9873,67.7149,67.9521,276075.0
2021-11-03 14:05:00,77.36,77.39,77.25,77.3,73607.0,67.9609,67.9873,67.8643,67.9082,73607.0
2021-11-03 14:10:00,77.29,77.3,77.19,77.23,85624.0,67.8994,67.9082,67.8116,67.8467,85624.0
2021-11-03 14:15:00,77.22,77.28,77.18,77.27,31423.0,67.8379,67.8906,67.8028,67.8819,31423.0
2021-11-03 14:20:00,77.28,77.34,77.26,77.33,37634.0,67.8906,67.9434,67.8731,67.9346,37634.0
2021-11-03 14:25:00,77.33,77.35,77.25,77.26,120923.0,67.9346,67.9521,67.8643,67.8731,120923.0
2021-11-03 14:30:00,77.25,77.31,77.18,77.26,83986.0,67.8643,67.917,67.8028,67.8731,83986.0
2021-11-03 14:35:00,77.27,77.32,77.21,77.3,208382.0,67.8819,67.9258,67.8291,67.9082,208382.0
2021-11-03 14:40:00,77.3,77.38,77.26,77.36,129899.0,67.9082,67.9785,67.8731,67.9609,129899.0
2021-11-03 14:45:00,77.37,77.58,77.37,77.57,145383.0,67.9697,68.1542,67.9697,68.1454,145383.0
2021-11-03 14:50:00,77.58,77.65,77.56,77.62,145702.0,68.1542,68.2157,68.1366,68.1893,145702.0
2021-11-03 14:55:00,77.63,77.65,77.58,77.59,62086.0,68.1981,68.2157,68.1542,68.163,62086.0
2021-11-03 15:00:00,77.59,77.6,77.53,77.55,79277.0,68.163,68.1718,68.1103,68.1278,79277.0
2021-11-03 15:05:00,77.54,77.62,77.52,77.6,53789.0,68.1191,68.1893,68.1015,68.1718,53789.0
2021-11-03 15:10:00,77.6,77.62,77.55,77.59,59295.0,68.1718,68.1893,68.1278,68.163,59295.0
2021-11-03 15:15:00,77.57,77.6,77.54,77.55,51559.0,68.1454,68.1718,68.1191,68.1278,51559.0
2021-11-03 15:20:00,77.54,77.58,77.5,77.57,66185.0,68.1191,68.1542,68.0839,68.1454,66185.0
2021-11-03 15:25:00,77.55,77.56,77.51,77.56,31130.0,68.1278,68.1366,68.0927,68.1366,31130.0
2021-11-03 15:30:00,77.56,77.6,77.55,77.57,41590.0,68.1366,68.1718,68.1278,68.1454,41590.0
2021-11-03 15:35:00,77.57,77.61,77.56,77.61,53810.0,68.1454,68.1806,68.1366,68.1806,53810.0
2021-11-03 15:40:00,77.61,77.66,77.61,77.66,172135.0,68.1806,68.2245,68.1806,68.2245,172135.0
2021-11-03 15:45:00,77.67,77.7,77.66,77.67,103378.0,68.2333,68.2596,68.2245,68.2333,103378.0
2021-11-03 15:50:00,77.67,77.68,77.61,77.64,410739.0,68.2333,68.242,68.1806,68.2069,410739.0
2021-11-03 15:55:00,77.64,77.66,77.62,77.65,1019499.0,68.2069,68.2245,68.1893,68.2157,1019499.0
2021-11-04 09:30:00,77.55,77.55,77.44,77.45,95190.0,68.1278,68.1278,68.0312,68.04,95190.0
2021-11-04 09:35:00,77.44,77.47,77.42,77.42,101540.0,68.0312,68.0576,68.0136,68.0136,101540.0
2021-11-04 09:40:00,77.41,77.48,77.41,77.47,38684.0,68.0048,68.0663,68.0048,68.0576,38684.0
2021-11-04 09:45:00,77.46,77.48,77.4,77.41,42131.0,68.0488,68.0663,67.9961,68.0048,42131.0
2021-11-04 09:50:00,77.4,77.47,77.39,77.45,81864.0,67.9961,68.0576,67.9873,68.04,81864.0
2021-11-04 09:55:00,77.46,77.48,77.45,77.46,58543.0,68.0488,68.0663,68.04,68.0488,58543.0
2021-11-04 10:00:00,77.46,77.48,77.43,77.44,102834.0,68.0488,68.0663,68.0224,68.0312,102834.0
2021-11-04 10:05:00,77.44,77.46,77.43,77.45,65006.0,68.0312,68.0488,68.0224,68.04,65006.0
2021-11-04 10:10:00,77.45,77.51,77.44,77.51,62270.0,68.04,68.0927,68.0312,68.0927,62270.0
2021-11-04 10:15:00,77.51,77.54,77.48,77.49,78484.0,68.0927,68.1191,68.0663,68.0751,78484.0
2021-11-04 10:20:00,77.49,77.51,77.46,77.51,49302.0,68.0751,68.0927,68.0488,68.0927,49302.0
2021-11-04 10:25:00,77.51,77.51,77.47,77.49,52131.0,68.0927,68.0927,68.0576,68.0751,52131.0
2021-11-04 10:30:00,77.5,77.52,77.5,77.52,43159.0,68.0839,68.1015,68.0839,68.1015,43159.0
2021-11-04 10:35:00,77.52,77.52,77.48,77.5,33884.0,68.1015,68.1015,68.0663,68.0839,33884.0
2021-11-04 10:40:00,77.5,77.51,77.47,77.49,100949.0,68.0839,68.0927,68.0576,68.0751,100949.0
2021-11-04 10:45:00,77.48,77.51,77.48,77.49,80547.0,68.0663,68.0927,68.0663,68.0751,80547.0
2021-11-04 10:50:00,77.5,77.51,77.46,77.48,103273.0,68.0839,68.0927,68.0488,68.0663,103273.0
2021-11-04 10:55:00,77.49,77.5,77.46,77.47,81861.0,68.0751,68.0839,68.0488,68.0576,81861.0
2021-11-04 11:00:00,77.46,77.46,77.38,77.39,46003.0,68.0488,68.0488,67.9785,67.9873,46003.0
2021-11-04 11:05:00,77.39,77.42,77.38,77.42,93694.0,67.9873,68.0136,67.9785,68.0136,93694.0
2021-11-04 11:10:00,77.41,77.46,77.41,77.42,98740.0,68.0048,68.0488,68.0048,68.0136,98740.0
2021-11-04 11:15:00,77.42,77.43,77.38,77.41,286599.0,68.0136,68.0224,67.9785,68.0048,286599.0
2021-11-04 11:20:00,77.41,77.41,77.34,77.34,192805.0,68.0048,68.0048,67.9434,67.9434,192805.0
2021-11-04 11:25:00,77.34,77.35,77.31,77.31,252130.0,67.9434,67.9521,67.917,67.917,252130.0
2021-11-04 11:30:00,77.31,77.35,77.3,77.34,222479.0,67.917,67.9521,67.9082,67.9434,222479.0
2021-11-04 11:35:00,77.33,77.37,77.33,77.36,177244.0,67.9346,67.9697,67.9346,67.9609,177244.0
2021-11-04 11:40:00,77.36,77.37,77.35,77.37,119455.0,67.9609,67.9697,67.9521,67.9697,119455.0
2021-11-04 11:45:00,77.36,77.37,77.32,77.32,80733.0,67.9609,67.9697,67.9258,67.9258,80733.0
2021-11-04 11:50:00,77.33,77.36,77.31,77.35,472288.0,67.9346,67.9609,67.917,67.9521,472288.0
2021-11-04 11:55:00,77.35,77.45,77.35,77.45,100909.0,67.9521,68.04,67.9521,68.04,100909.0
2021-11-04 12:00:00,77.45,77.47,77.44,77.47,176377.0,68.04,68.0576,68.0312,68.0576,176377.0
2021-11-04 12:05:00,77.47,77.48,77.46,77.47,16760.0,68.0576,68.0663,68.0488,68.0576,16760.0
2021-11-04 12:10:00,77.47,77.48,77.46,77.48,33186.0,68.0576,68.0663,68.0488,68.0663,33186.0
2021-11-04 12:15:00,77.48,77.48,77.42,77.45,70749.0,68.0663,68.0663,68.0136,68.04,70749.0
2021-11-04 12:20:00,77.45,77.46,77.42,77.43,154282.0,68.04,68.0488,68.0136,68.0224,154282.0
2021-11-04 12:25:00,77.43,77.43,77.4,77.4,106860.0,68.0224,68.0224,67.9961,67.9961,106860.0
2021-11-04 12:30:00,77.4,77.42,77.35,77.4,113745.0,67.9961,68.0136,67.9521,67.9961,113745.0
2021-11-04 12:35:00,77.39,77.44,77.39,77.4,68561.0,67.9873,68.0312,67.9873,67.9961,68561.0
2021-11-04 12:40:00,77.4,77.41,77.37,77.4,39334.0,67.9961,68.0048,67.9697,67.9961,39334.0
2021-11-04 12:45:00,77.39,77.41,77.37,77.39,24061.0,67.9873,68.0048,67.9697,67.9873,24061.0
2021-11-04 12:50:00,77.4,77.41,77.37,77.39,73239.0,67.9961,68.0048,67.9697,67.9873,73239.0
2021-11-04 12:55:00,77.39,77.41,77.37,77.41,21027.0,67.9873,68.0048,67.9697,68.0048,21027.0
2021-11-04 13:00:00,77.41,77.42,77.38,77.4,26585.0,68.0048,68.0136,67.9785,67.9961,26585.0
2021-11-04 13:05:00,77.39,77.43,77.38,77.42,67976.0,67.9873,68.0224,67.9785,68.0136,67976.0
2021-11-04 13:10:00,77.43,77.45,77.42,77.44,22003.0,68.0224,68.04,68.0136,68.0312,22003.0
2021-11-04 13:15:00,77.44,77.48,77.43,77.48,109598.0,68.0312,68.0663,68.0224,68.0663,109598.0
2021-11-04 13:20:00,77.48,77.49,77.44,77.45,41151.0,68.0663,68.0751,68.0312,68.04,41151.0
2021-11-04 13:25:00,77.45,77.47,77.43,77.46,31459.0,68.04,68.0576,68.0224,68.0488,31459.0
2021-11-04 13:30:00,77.47,77.47,77.43,77.44,49533.0,68.0576,68.0576,68.0224,68.0312,49533.0
2021-11-04 13:35:00,77.44,77.44,77.42,77.44,51528.0,68.0312,68.0312,68.0136,68.0312,51528.0
2021-11-04 13:40:00,77.44,77.46,77.43,77.46,28657.0,68.0312,68.0488,68.0224,68.0488,28657.0
2021-11-04 13:45:00,77.45,77.47,77.43,77.44,55648.0,68.04,68.0576,68.0224,68.0312,55648.0
2021-11-04 13:50:00,77.44,77.46,77.43,77.45,19128.0,68.0312,68.0488,68.0224,68.04,19128.0
2021-11-04 13:55:00,77.45,77.47,77.45,77.47,49690.0,68.04,68.0576,68.04,68.0576,49690.0
2021-11-04 14:00:00,77.46,77.48,77.4,77.41,41327.0,68.0488,68.0663,67.9961,68.0048,41327.0
2021-11-04 14:05:00,77.4,77.44,77.4,77.44,85958.0,67.9961,68.0312,67.9961,68.0312,85958.0
2021-11-04 14:10:00,77.45,77.46,77.43,77.45,30446.0,68.04,68.0488,68.0224,68.04,30446.0
2021-11-04 14:15:00,77.45,77.47,77.43,77.47,148662.0,68.04,68.0576,68.0224,68.0576,148662.0
2021-11-04 14:20:00,77.46,77.49,77.46,77.47,44015.0,68.0488,68.0751,68.0488,68.0576,44015.0
2021-11-04 14:25:00,77.48,77.48,77.46,77.48,47563.0,68.0663,68.0663,68.0488,68.0663,47563.0
2021-11-04 14:30:00,77.48,77.48,77.46,77.47,40957.0,68.0663,68.0663,68.0488,68.0576,40957.0
2021-11-04 14:35:00,77.47,77.48,77.46,77.47,89786.0,68.0576,68.0663,68.0488,68.0576,89786.0
2021-11-04 14:40:00,77.48,77.5,77.47,77.49,134630.0,68.0663,68.0839,68.0576,68.0751,134630.0
2021-11-04 14:45:00,77.49,77.51,77.49,77.5,58985.0,68.0751,68.0927,68.0751,68.0839,58985.0
2021-11-04 14:50:00,77.49,77.53,77.49,77.51,94700.0,68.0751,68.1103,68.0751,68.0927,94700.0
2021-11-04 14:55:00,77.51,77.52,77.47,77.48,78193.0,68.0927,68.1015,68.0576,68.0663,78193.0
2021-11-04 15:00:00,77.47,77.49,77.46,77.46,66964.0,68.0576,68.0751,68.0488,68.0488,66964.0
2021-11-04 15:05:00,77.47,77.47,77.45,77.47,259026.0,68.0576,68.0576,68.04,68.0576,259026.0
2021-11-04 15:10:00,77.47,77.5,77.46,77.48,69538.0,68.0576,68.0839,68.0488,68.0663,69538.0
2021-11-04 15:15:00,77.49,77.5,77.47,77.5,30674.0,68.0751,68.0839,68.0576,68.0839,30674.0
2021-11-04 15:20:00,77.5,77.53,77.49,77.52,91825.0,68.0839,68.1103,68.0751,68.1015,91825.0
2021-11-04 15:25:00,77.52,77.53,77.51,77.52,37963.0,68.1015,68.1103,68.0927,68.1015,37963.0
2021-11-04 15:30:00,77.52,77.55,77.51,77.54,46063.0,68.1015,68.1278,68.0927,68.1191,46063.0
2021-11-04 15:35:00,77.53,77.54,77.52,77.53,78237.0,68.1103,68.1191,68.1015,68.1103,78237.0
2021-11-04 15:40:00,77.53,77.53,77.48,77.51,160058.0,68.1103,68.1103,68.0663,68.0927,160058.0
2021-11-04 15:45:00,77.51,77.55,77.5,77.54,108985.0,68.0927,68.1278,68.0839,68.1191,108985.0
2021-11-04 15:50:00,77.54,77.57,77.54,77.56,161272.0,68.1191,68.1454,68.1191,68.1366,161272.0
2021-11-04 15:55:00,77.56,77.6,77.55,77.6,398804.0,68.1366,68.1718,68.1278,68.1718,398804.0
2021-11-05 09:30:00,77.62,77.63,77.54,77.61,134792.0,68.1893,68.1981,68.1191,68.1806,134792.0
2021-11-05 09:35:00,77.61,77.64,77.59,77.6,76194.0,68.1806,68.2069,68.163,68.1718,76194.0
2021-11-05 09:40:00,77.61,77.63,77.58,77.61,55301.0,68.1806,68.1981,68.1542,68.1806,55301.0
2021-11-05 09:45:00,77.62,77.62,77.57,77.6,113746.0,68.1893,68.1893,68.1454,68.1718,113746.0
2021-11-05 09:50:00,77.6,77.61,77.57,77.59,94806.0,68.1718,68.1806,68.1454,68.163,94806.0
2021-11-05 09:55:00,77.58,77.59,77.54,77.57,64341.0,68.1542,68.163,68.1191,68.1454,64341.0
2021-11-05 10:00:00,77.57,77.61,77.55,77.6,132745.0,68.1454,68.1806,68.1278,68.1718,132745.0
2021-11-05 10:05:00,77.59,77.6,77.54,77.56,85972.0,68.163,68.1718,68.1191,68.1366,85972.0
2021-11-05 10:10:00,77.56,77.56,77.53,77.55,88760.0,68.1366,68.1366,68.1103,68.1278,88760.0
2021-11-05 10:15:00,77.55,77.56,77.51,77.52,331190.0,68.1278,68.1366,68.0927,68.1015,331190.0
2021-11-05 10:20:00,77.52,77.53,77.49,77.53,315129.0,68.1015,68.1103,68.0751,68.1103,315129.0
2021-11-05 10:25:00,77.52,77.53,77.5,77.51,111561.0,68.1015,68.1103,68.0839,68.0927,111561.0
2021-11-05 10:30:00,77.5,77.52,77.45,77.45,97762.0,68.0839,68.1015,68.04,68.04,97762.0
2021-11-05 10:35:00,77.46,77.52,77.46,77.5,79593.0,68.0488,68.1015,68.0488,68.0839,79593.0
2021-11-05 10:40:00,77.5,77.55,77.5,77.55,74087.0,68.0839,68.1278,68.0839,68.1278,74087.0
2021-11-05 10:45:00,77.55,77.58,77.54,77.56,79169.0,68.1278,68.1542,68.1191,68.1366,79169.0
2021-11-05 10:50:00,77.56,77.59,77.56,77.58,35823.0,68.1366,68.163,68.1366,68.1542,35823.0
2021-11-05 10:55:00,77.57,77.58,77.55,77.58,73304.0,68.1454,68.1542,68.1278,68.1542,73304.0
2021-11-05 11:00:00,77.59,77.6,77.56,77.56,75588.0,68.163,68.1718,68.1366,68.1366,75588.0
2021-11-05 11:05:00,77.56,77.59,77.56,77.57,48643.0,68.1366,68.163,68.1366,68.1454,48643.0
2021-11-05 11:10:00,77.56,77.61,77.56,77.6,124643.0,68.1366,68.1806,68.1366,68.1718,124643.0
2021-11-05 11:15:00,77.6,77.61,77.58,77.61,67658.0,68.1718,68.1806,68.1542,68.1806,67658.0
2021-11-05 11:20:00,77.61,77.63,77.59,77.61,90144.0,68.1806,68.1981,68.163,68.1806,90144.0
2021-11-05 11:25:00,77.62,77.62,77.58,77.6,72198.0,68.1893,68.1893,68.1542,68.1718,72198.0
2021-11-05 11:30:00,77.6,77.64,77.58,77.62,156335.0,68.1718,68.2069,68.1542,68.1893,156335.0
2021-11-05 11:35:00,77.63,77.65,77.6,77.64,106319.0,68.1981,68.2157,68.1718,68.2069,106319.0
2021-11-05 11:40:00,77.64,77.65,77.6,77.61,115277.0,68.2069,68.2157,68.1718,68.1806,115277.0
2021-11-05 11:45:00,77.62,77.62,77.58,77.61,149742.0,68.1893,68.1893,68.1542,68.1806,149742.0
2021-11-05 11:50:00,77.61,77.62,77.59,77.61,152742.0,68.1806,68.1893,68.163,68.1806,152742.0
2021-11-05 11:55:00,77.61,77.63,77.58,77.59,73322.0,68.1806,68.1981,68.1542,68.163,73322.0
2021-11-05 12:00:00,77.58,77.62,77.57,77.6,125415.0,68.1542,68.1893,68.1454,68.1718,125415.0
2021-11-05 12:05:00,77.6,77.6,77.56,77.57,85822.0,68.1718,68.1718,68.1366,68.1454,85822.0
2021-11-05 12:10:00,77.58,77.59,77.56,77.57,74996.0,68.1542,68.163,68.1366,68.1454,74996.0
2021-11-05 12:15:00,77.57,77.59,77.56,77.58,52361.0,68.1454,68.163,68.1366,68.1542,52361.0
2021-11-05 12:20:00,77.59,77.6,77.57,77.59,41254.0,68.163,68.1718,68.1454,68.163,41254.0
2021-11-05 12:25:00,77.59,77.6,77.57,77.59,185346.0,68.163,68.1718,68.1454,68.163,185346.0
2021-11-05 12:30:00,77.6,77.66,77.59,77.65,103228.0,68.1718,68.2245,68.163,68.2157,103228.0
2021-11-05 12:35:00,77.65,77.66,77.61,77.62,135300.0,68.2157,68.2245,68.1806,68.1893,135300.0
2021-11-05 12:40:00,77.63,77.63,77.6,77.61,45583.0,68.1981,68.1981,68.1718,68.1806,45583.0
2021-11-05 12:45:00,77.61,77.61,77.58,77.61,47727.0,68.1806,68.1806,68.1542,68.1806,47727.0
2021-11-05 12:50:00,77.6,77.64,77.6,77.63,79309.0,68.1718,68.2069,68.1718,68.1981,79309.0
2021-11-05 12:55:00,77.64,77.65,77.6,77.61,91314.0,68.2069,68.2157,68.1718,68.1806,91314.0
2021-11-05 13:00:00,77.61,77.64,77.59,77.63,160307.0,68.1806,68.2069,68.163,68.1981,160307.0
2021-11-05 13:05:00,77.63,77.63,77.57,77.57,115799.0,68.1981,68.1981,68.1454,68.1454,115799.0
2021-11-05 13:10:00,77.57,77.58,77.53,77.55,79705.0,68.1454,68.1542,68.1103,68.1278,79705.0
2021-11-05 13:15:00,77.55,77.57,77.54,77.56,45540.0,68.1278,68.1454,68.1191,68.1366,45540.0
2021-11-05 13:20:00,77.56,77.57,77.5,77.5,36177.0,68.1366,68.1454,68.0839,68.0839,36177.0
2021-11-05 13:25:00,77.51,77.51,77.41,77.41,249373.0,68.0927,68.0927,68.0048,68.0048,249373.0
2021-11-05 13:30:00,77.42,77.51,77.41,77.51,231293.0,68.0136,68.0927,68.0048,68.0927,231293.0
2021-11-05 13:35:00,77.5,77.51,77.47,77.49,66587.0,68.0839,68.0927,68.0576,68.0751,66587.0
2021-11-05 13:40:00,77.5,77.5,77.46,77.47,41781.0,68.0839,68.0839,68.0488,68.0576,41781.0
2021-11-05 13:45:00,77.47,77.48,77.44,77.47,62654.0,68.0576,68.0663,68.0312,68.0576,62654.0
2021-11-05 13:50:00,77.47,77.51,77.47,77.51,50530.0,68.0576,68.0927,68.0576,68.0927,50530.0
2021-11-05 13:55:00,77.49,77.55,77.49,77.54,51488.0,68.0751,68.1278,68.0751,68.1191,51488.0
2021-11-05 14:00:00,77.54,77.57,77.53,77.56,39688.0,68.1191,68.1454,68.1103,68.1366,39688.0
2021-11-05 14:05:00,77.57,77.6,77.57,77.59,77649.0,68.1454,68.1718,68.1454,68.163,77649.0
2021-11-05 14:10:00,77.59,77.61,77.58,77.61,50711.0,68.163,68.1806,68.1542,68.1806,50711.0
2021-11-05 14:15:00,77.61,77.62,77.6,77.62,19334.0,68.1806,68.1893,68.1718,68.1893,19334.0
2021-11-05 14:20:00,77.61,77.62,77.54,77.55,94540.0,68.1806,68.1893,68.1191,68.1278,94540.0
2021-11-05 14:25:00,77.54,77.59,77.54,77.59,68797.0,68.1191,68.163,68.1191,68.163,68797.0
2021-11-05 14:30:00,77.59,77.6,77.57,77.58,89397.0,68.163,68.1718,68.1454,68.1542,89397.0
2021-11-05 14:35:00,77.58,77.6,77.56,77.58,82466.0,68.1542,68.1718,68.1366,68.1542,82466.0
2021-11-05 14:40:00,77.58,77.59,77.56,77.57,80976.0,68.1542,68.163,68.1366,68.1454,80976.0
2021-11-05 14:45:00,77.58,77.59,77.56,77.57,61500.0,68.1542,68.163,68.1366,68.1454,61500.0
2021-11-05 14:50:00,77.56,77.58,77.56,77.58,68152.0,68.1366,68.1542,68.1366,68.1542,68152.0
2021-11-05 14:55:00,77.57,77.58,77.55,77.56,58306.0,68.1454,68.1542,68.1278,68.1366,58306.0
2021-11-05 15:00:00,77.56,77.57,77.49,77.52,140587.0,68.1366,68.1454,68.0751,68.1015,140587.0
2021-11-05 15:05:00,77.52,77.58,77.5,77.57,70926.0,68.1015,68.1542,68.0839,68.1454,70926.0
2021-11-05 15:10:00,77.59,77.6,77.57,77.6,71432.0,68.163,68.1718,68.1454,68.1718,71432.0
2021-11-05 15:15:00,77.59,77.6,77.57,77.59,50826.0,68.163,68.1718,68.1454,68.163,50826.0
2021-11-05 15:20:00,77.59,77.6,77.56,77.59,40452.0,68.163,68.1718,68.1366,68.163,40452.0
2021-11-05 15:25:00,77.59,77.6,77.56,77.6,59598.0,68.163,68.1718,68.1366,68.1718,59598.0
2021-11-05 15:30:00,77.6,77.63,77.57,77.63,136179.0,68.1718,68.1981,68.1454,68.1981,136179.0
2021-11-05 15:35:00,77.63,77.67,77.63,77.67,113074.0,68.1981,68.2333,68.1981,68.2333,113074.0
2021-11-05 15:40:00,77.66,77.67,77.6,77.63,97360.0,68.2245,68.2333,68.1718,68.1981,97360.0
2021-11-05 15:45:00,77.63,77.65,77.61,77.63,168990.0,68.1981,68.2157,68.1806,68.1981,168990.0
2021-11-05 15:50:00,77.64,77.66,77.62,77.64,392910.0,68.2069,68.2245,68.1893,68.2069,392910.0
2021-11-05 15:55:00,77.64,77.73,77.63,77.72,413183.0,68.2069,68.286,68.1981,68.2772,413183.0
2021-11-08 09:30:00,77.78,77.82,77.76,77.77,103580.0,68.3299,68.365,68.3123,68.3211,103580.0
2021-11-08 09:35:00,77.77,77.81,77.75,77.78,229504.0,68.3211,68.3563,68.3035,68.3299,229504.0
2021-11-08 09:40:00,77.78,77.8,77.76,77.77,37192.0,68.3299,68.3475,68.3123,68.3211,37192.0
2021-11-08 09:45:00,77.76,77.79,77.75,77.77,98681.0,68.3123,68.3387,68.3035,68.3211,98681.0
2021-11-08 09:50:00,77.77,77.79,77.76,77.77,86088.0,68.3211,68.3387,68.3123,68.3211,86088.0
2021-11-08 09:55:00,77.78,77.79,77.75,77.79,36155.0,68.3299,68.3387,68.3035,68.3387,36155.0
2021-11-08 10:00:00,77.8,77.8,77.75,77.75,89242.0,68.3475,68.3475,68.3035,68.3035,89242.0
2021-11-08 10:05:00,77.76,77.8,77.76,77.77,52904.0,68.3123,68.3475,68.3123,68.3211,52904.0
2021-11-08 10:10:00,77.77,77.83,77.77,77.82,63805.0,68.3211,68.3738,68.3211,68.365,63805.0
2021-11-08 10:15:00,77.81,77.85,77.81,77.85,96432.0,68.3563,68.3914,68.3563,68.3914,96432.0
2021-11-08 10:20:00,77.85,77.88,77.85,77.88,78391.0,68.3914,68.4177,68.3914,68.4177,78391.0
2021-11-08 10:25:00,77.88,77.91,77.86,77.87,61174.0,68.4177,68.4441,68.4002,68.409,61174.0
2021-11-08 10:30:00,77.87,77.89,77.85,77.89,56979.0,68.409,68.4265,68.3914,68.4265,56979.0
2021-11-08 10:35:00,77.89,77.9,77.85,77.86,116456.0,68.4265,68.4353,68.3914,68.4002,116456.0
2021-11-08 10:40:00,77.85,77.87,77.8,77.84,258219.0,68.3914,68.409,68.3475,68.3826,258219.0
2021-11-08 10:45:00,77.83,77.88,77.82,77.87,82518.0,68.3738,68.4177,68.365,68.409,82518.0
2021-11-08 10:50:00,77.87,77.87,77.82,77.83,43470.0,68.409,68.409,68.365,68.3738,43470.0
2021-11-08 10:55:00,77.83,77.86,77.82,77.83,34307.0,68.3738,68.4002,68.365,68.3738,34307.0
2021-11-08 11:00:00,77.83,77.86,77.83,77.84,131346.0,68.3738,68.4002,68.3738,68.3826,131346.0
2021-11-08 11:05:00,77.84,77.84,77.78,77.79,92673.0,68.3826,68.3826,68.3299,68.3387,92673.0
2021-11-08 11:10:00,77.8,77.8,77.75,77.76,40409.0,68.3475,68.3475,68.3035,68.3123,40409.0
2021-11-08 11:15:00,77.75,77.76,77.72,77.76,129799.0,68.3035,68.3123,68.2772,68.3123,129799.0
2021-11-08 11:20:00,77.75,77.77,77.74,77.75,70237.0,68.3035,68.3211,68.2948,68.3035,70237.0
2021-11-08 11:25:00,77.75,77.79,77.75,77.78,51201.0,68.3035,68.3387,68.3035,68.3299,51201.0
2021-11-08 11:30:00,77.77,77.77,77.73,77.75,95131.0,68.3211,68.3211,68.286,68.3035,95131.0
2021-11-08 11:35:00,77.74,77.77,77.72,77.74,37398.0,68.2948,68.3211,68.2772,68.2948,37398.0
2021-11-08 11:40:00,77.74,77.74,77.72,77.74,43517.0,68.2948,68.2948,68.2772,68.2948,43517.0
2021-11-08 11:45:00,77.73,77.76,77.73,77.74,23023.0,68.286,68.3123,68.286,68.2948,23023.0
2021-11-08 11:50:00,77.75,77.75,77.72,77.75,83239.0,68.3035,68.3035,68.2772,68.3035,83239.0
2021-11-08 11:55:00,77.75,77.75,77.71,77.73,46127.0,68.3035,68.3035,68.2684,68.286,46127.0
2021-11-08 12:00:00,77.73,77.74,77.69,77.7,167359.0,68.286,68.2948,68.2508,68.2596,167359.0
2021-11-08 12:05:00,77.69,77.72,77.69,77.71,41324.0,68.2508,68.2772,68.2508,68.2684,41324.0
2021-11-08 12:10:00,77.7,77.72,77.69,77.7,35922.0,68.2596,68.2772,68.2508,68.2596,35922.0
2021-11-08 12:15:00,77.7,77.73,77.7,77.73,11555.0,68.2596,68.286,68.2596,68.286,11555.0
2021-11-08 12:20:00,77.73,77.75,77.71,77.73,123369.0,68.286,68.3035,68.2684,68.286,123369.0
2021-11-08 12:25:00,77.73,77.74,77.71,77.72,32286.0,68.286,68.2948,68.2684,68.2772,32286.0
2021-11-08 12:30:00,77.73,77.75,77.71,77.74,7270.0,68.286,68.3035,68.2684,68.2948,7270.0
2021-11-08 12:35:00,77.75,77.75,77.72,77.73,18365.0,68.3035,68.3035,68.2772,68.286,18365.0
2021-11-08 12:40:00,77.73,77.73,77.71,77.73,12468.0,68.286,68.286,68.2684,68.286,12468.0
2021-11-08 12:45:00,77.72,77.73,77.7,77.7,54123.0,68.2772,68.286,68.2596,68.2596,54123.0
2021-11-08 12:50:00,77.7,77.7,77.66,77.67,38845.0,68.2596,68.2596,68.2245,68.2333,38845.0
2021-11-08 12:55:00,77.67,77.69,77.65,77.69,69827.0,68.2333,68.2508,68.2157,68.2508,69827.0
2021-11-08 13:00:00,77.7,77.71,77.68,77.69,81308.0,68.2596,68.2684,68.242,68.2508,81308.0
2021-11-08 13:05:00,77.69,77.71,77.68,77.69,31172.0,68.2508,68.2684,68.242,68.2508,31172.0
2021-11-08 13:10:00,77.69,77.73,77.68,77.7,42740.0,68.2508,68.286,68.242,68.2596,42740.0
2021-11-08 13:15:00,77.7,77.71,77.68,77.71,77174.0,68.2596,68.2684,68.242,68.2684,77174.0
2021-11-08 13:20:00,77.71,77.74,77.71,77.73,495215.0,68.2684,68.2948,68.2684,68.286,495215.0
2021-11-08 13:25:00,77.74,77.75,77.72,77.72,345859.0,68.2948,68.3035,68.2772,68.2772,345859.0
2021-11-08 13:30:00,77.73,77.74,77.71,77.72,77181.0,68.286,68.2948,68.2684,68.2772,77181.0
2021-11-08 13:35:00,77.71,77.74,77.7,77.73,74335.0,68.2684,68.2948,68.2596,68.286,74335.0
2021-11-08 13:40:00,77.72,77.73,77.71,77.72,54284.0,68.2772,68.286,68.2684,68.2772,54284.0
2021-11-08 13:45:00,77.72,77.74,77.71,77.72,24730.0,68.2772,68.2948,68.2684,68.2772,24730.0
2021-11-08 13:50:00,77.73,77.74,77.72,77.73,71611.0,68.286,68.2948,68.2772,68.286,71611.0
2021-11-08 13:55:00,77.73,77.75,77.73,77.73,102692.0,68.286,68.3035,68.286,68.286,102692.0
2021-11-08 14:00:00,77.73,77.77,77.73,77.75,74618.0,68.286,68.3211,68.286,68.3035,74618.0
2021-11-08 14:05:00,77.76,77.78,77.75,77.77,72032.0,68.3123,68.3299,68.3035,68.3211,72032.0
2021-11-08 14:10:00,77.76,77.77,77.74,77.75,29945.0,68.3123,68.3211,68.2948,68.3035,29945.0
2021-11-08 14:15:00,77.75,77.76,77.74,77.75,170065.0,68.3035,68.3123,68.2948,68.3035,170065.0
2021-11-08 14:20:00,77.75,77.75,77.7,77.73,57014.0,68.3035,68.3035,68.2596,68.286,57014.0
2021-11-08 14:25:00,77.73,77.74,77.71,77.72,49430.0,68.286,68.2948,68.2684,68.2772,49430.0
2021-11-08 14:30:00,77.73,77.76,77.72,77.75,72235.0,68.286,68.3123,68.2772,68.3035,72235.0
2021-11-08 14:35:00,77.75,77.75,77.73,77.75,37337.0,68.3035,68.3035,68.286,68.3035,37337.0
2021-11-08 14:40:00,77.75,77.77,77.74,77.77,33366.0,68.3035,68.3211,68.2948,68.3211,33366.0
2021-11-08 14:45:00,77.77,77.77,77.74,77.76,38917.0,68.3211,68.3211,68.2948,68.3123,38917.0
2021-11-08 14:50:00,77.76,77.76,77.75,77.75,41590.0,68.3123,68.3123,68.3035,68.3035,41590.0
2021-11-08 14:55:00,77.75,77.78,77.74,77.78,46630.0,68.3035,68.3299,68.2948,68.3299,46630.0
2021-11-08 15:00:00,77.78,77.79,77.75,77.77,88306.0,68.3299,68.3387,68.3035,68.3211,88306.0
2021-11-08 15:05:00,77.77,77.77,77.73,77.73,16093.0,68.3211,68.3211,68.286,68.286,16093.0
2021-11-08 15:10:00,77.73,77.76,77.73,77.75,50290.0,68.286,68.3123,68.286,68.3035,50290.0
2021-11-08 15:15:00,77.75,77.77,77.74,77.76,27389.0,68.3035,68.3211,68.2948,68.3123,27389.0
2021-11-08 15:20:00,77.76,77.77,77.75,77.76,45110.0,68.3123,68.3211,68.3035,68.3123,45110.0
2021-11-08 15:25:00,77.76,77.76,77.73,77.76,327172.0,68.3123,68.3123,68.286,68.3123,327172.0
2021-11-08 15:30:00,77.76,77.78,77.74,77.77,85815.0,68.3123,68.3299,68.2948,68.3211,85815.0
2021-11-08 15:35:00,77.77,77.79,77.76,77.78,69151.0,68.3211,68.3387,68.3123,68.3299,69151.0
2021-11-08 15:40:00,77.78,77.78,77.74,77.75,41424.0,68.3299,68.3299,68.2948,68.3035,41424.0
2021-11-08 15:45:00,77.75,77.75,77.72,77.72,91288.0,68.3035,68.3035,68.2772,68.2772,91288.0
2021-11-08 15:50:00,77.72,77.78,77.72,77.76,78735.0,68.2772,68.3299,68.2772,68.3123,78735.0
2021-11-08 15:55:00,77.76,77.77,77.72,77.76,144677.0,68.3123,68.3211,68.2772,68.3123,144677.0
2021-11-09 09:30:00,77.75,77.83,77.75,77.8,203748.0,68.3035,68.3738,68.3035,68.3475,203748.0
2021-11-09 09:35:00,77.79,77.79,77.73,77.76,145665.0,68.3387,68.3387,68.286,68.3123,145665.0
2021-11-09 09:40:00,77.76,77.77,77.74,77.74,130227.0,68.3123,68.3211,68.2948,68.2948,130227.0
2021-11-09 09:45:00,77.74,77.78,77.64,77.67,186352.0,68.2948,68.3299,68.2069,68.2333,186352.0
2021-11-09 09:50:00,77.67,77.69,77.62,77.65,140276.0,68.2333,68.2508,68.1893,68.2157,140276.0
2021-11-09 09:55:00,77.64,77.66,77.46,77.48,168008.0,68.2069,68.2245,68.0488,68.0663,168008.0
2021-11-09 10:00:00,77.48,77.57,77.39,77.4,289621.0,68.0663,68.1454,67.9873,67.9961,289621.0
2021-11-09 10:05:00,77.4,77.45,77.34,77.36,124504.0,67.9961,68.04,67.9434,67.9609,124504.0
2021-11-09 10:10:00,77.35,77.44,77.35,77.41,90286.0,67.9521,68.0312,67.9521,68.0048,90286.0
2021-11-09 10:15:00,77.42,77.47,77.39,77.42,276049.0,68.0136,68.0576,67.9873,68.0136,276049.0
2021-11-09 10:20:00,77.45,77.45,77.38,77.4,84431.0,68.04,68.04,67.9785,67.9961,84431.0
2021-11-09 10:25:00,77.41,77.47,77.4,77.44,39070.0,68.0048,68.0576,67.9961,68.0312,39070.0
2021-11-09 10:30:00,77.44,77.52,77.44,77.51,88053.0,68.0312,68.1015,68.0312,68.0927,88053.0
2021-11-09 10:35:00,77.51,77.52,77.46,77.46,97926.0,68.0927,68.1015,68.0488,68.0488,97926.0
2021-11-09 10:40:00,77.46,77.51,77.46,77.49,89817.0,68.0488,68.0927,68.0488,68.0751,89817.0
2021-11-09 10:45:00,77.49,77.49,77.45,77.47,50272.0,68.0751,68.0751,68.04,68.0576,50272.0
2021-11-09 10:50:00,77.47,77.5,77.46,77.48,65720.0,68.0576,68.0839,68.0488,68.0663,65720.0
2021-11-09 10:55:00,77.47,77.5,77.46,77.5,82971.0,68.0576,68.0839,68.0488,68.0839,82971.0
2021-11-09 11:00:00,77.48,77.52,77.47,77.48,72775.0,68.0663,68.1015,68.0576,68.0663,72775.0
2021-11-09 11:05:00,77.48,77.48,77.44,77.45,52498.0,68.0663,68.0663,68.0312,68.04,52498.0
2021-11-09 11:10:00,77.45,77.45,77.32,77.37,100828.0,68.04,68.04,67.9258,67.9697,100828.0
2021-11-09 11:15:00,77.36,77.41,77.34,77.41,53027.0,67.9609,68.0048,67.9434,68.0048,53027.0
2021-11-09 11:20:00,77.41,77.44,77.36,77.38,54535.0,68.0048,68.0312,67.9609,67.9785,54535.0
2021-11-09 11:25:00,77.39,77.41,77.34,77.36,96351.0,67.9873,68.0048,67.9434,67.9609,96351.0
2021-11-09 11:30:00,77.37,77.44,77.36,77.39,159620.0,67.9697,68.0312,67.9609,67.9873,159620.0
2021-11-09 11:35:00,77.4,77.43,77.37,77.39,227520.0,67.9961,68.0224,67.9697,67.9873,227520.0
2021-11-09 11:40:00,77.39,77.5,77.38,77.48,203680.0,67.9873,68.0839,67.9785,68.0663,203680.0
2021-11-09 11:45:00,77.49,77.49,77.45,77.46,184972.0,68.0751,68.0751,68.04,68.0488,184972.0
2021-11-09 11:50:00,77.47,77.47,77.42,77.43,122988.0,68.0576,68.0576,68.0136,68.0224,122988.0
2021-11-09 11:55:00,77.43,77.43,77.39,77.42,120770.0,68.0224,68.0224,67.9873,68.0136,120770.0
2021-11-09 12:00:00,77.42,77.42,77.38,77.39,65816.0,68.0136,68.0136,67.9785,67.9873,65816.0
2021-11-09 12:05:00,77.38,77.41,77.36,77.41,98220.0,67.9785,68.0048,67.9609,68.0048,98220.0
2021-11-09 12:10:00,77.41,77.47,77.41,77.46,44694.0,68.0048,68.0576,68.0048,68.0488,44694.0
2021-11-09 12:15:00,77.47,77.48,77.44,77.45,67525.0,68.0576,68.0663,68.0312,68.04,67525.0
2021-11-09 12:20:00,77.45,77.49,77.44,77.48,38747.0,68.04,68.0751,68.0312,68.0663,38747.0
2021-11-09 12:25:00,77.49,77.5,77.43,77.45,61092.0,68.0751,68.0839,68.0224,68.04,61092.0
2021-11-09 12:30:00,77.45,77.48,77.42,77.48,81799.0,68.04,68.0663,68.0136,68.0663,81799.0
2021-11-09 12:35:00,77.47,77.49,77.45,77.47,135951.0,68.0576,68.0751,68.04,68.0576,135951.0
2021-11-09 12:40:00,77.47,77.5,77.44,77.48,105634.0,68.0576,68.0839,68.0312,68.0663,105634.0
2021-11-09 12:45:00,77.49,77.5,77.47,77.49,31922.0,68.0751,68.0839,68.0576,68.0751,31922.0
2021-11-09 12:50:00,77.5,77.54,77.5,77.52,60136.0,68.0839,68.1191,68.0839,68.1015,60136.0
2021-11-09 12:55:00,77.52,77.52,77.48,77.49,56151.0,68.1015,68.1015,68.0663,68.0751,56151.0
2021-11-09 13:00:00,77.49,77.51,77.48,77.5,104481.0,68.0751,68.0927,68.0663,68.0839,104481.0
2021-11-09 13:05:00,77.5,77.52,77.48,77.52,34033.0,68.0839,68.1015,68.0663,68.1015,34033.0
2021-11-09 13:10:00,77.52,77.52,77.48,77.48,32342.0,68.1015,68.1015,68.0663,68.0663,32342.0
2021-11-09 13:15:00,77.49,77.53,77.48,77.53,29846.0,68.0751,68.1103,68.0663,68.1103,29846.0
2021-11-09 13:20:00,77.53,77.53,77.51,77.53,51336.0,68.1103,68.1103,68.0927,68.1103,51336.0
2021-11-09 13:25:00,77.53,77.53,77.46,77.47,67582.0,68.1103,68.1103,68.0488,68.0576,67582.0
2021-11-09 13:30:00,77.48,77.51,77.48,77.49,32923.0,68.0663,68.0927,68.0663,68.0751,32923.0
2021-11-09 13:35:00,77.5,77.5,77.45,77.46,47549.0,68.0839,68.0839,68.04,68.0488,47549.0
2021-11-09 13:40:00,77.46,77.47,77.44,77.45,59767.0,68.0488,68.0576,68.0312,68.04,59767.0
2021-11-09 13:45:00,77.45,77.47,77.44,77.45,41628.0,68.04,68.0576,68.0312,68.04,41628.0
2021-11-09 13:50:00,77.46,77.47,77.44,77.44,27208.0,68.0488,68.0576,68.0312,68.0312,27208.0
2021-11-09 13:55:00,77.45,77.46,77.42,77.45,40537.0,68.04,68.0488,68.0136,68.04,40537.0
2021-11-09 14:00:00,77.45,77.48,77.43,77.46,41103.0,68.04,68.0663,68.0224,68.0488,41103.0
2021-11-09 14:05:00,77.46,77.49,77.46,77.47,28867.0,68.0488,68.0751,68.0488,68.0576,28867.0
2021-11-09 14:10:00,77.46,77.48,77.44,77.48,61548.0,68.0488,68.0663,68.0312,68.0663,61548.0
2021-11-09 14:15:00,77.48,77.51,77.47,77.51,43537.0,68.0663,68.0927,68.0576,68.0927,43537.0
2021-11-09 14:20:00,77.5,77.53,77.5,77.51,45838.0,68.0839,68.1103,68.0839,68.0927,45838.0
2021-11-09 14:25:00,77.51,77.52,77.48,77.5,29797.0,68.0927,68.1015,68.0663,68.0839,29797.0
2021-11-09 14:30:00,77.5,77.52,77.49,77.52,87242.0,68.0839,68.1015,68.0751,68.1015,87242.0
2021-11-09 14:35:00,77.51,77.53,77.49,77.53,32919.0,68.0927,68.1103,68.0751,68.1103,32919.0
2021-11-09 14:40:00,77.53,77.55,77.52,77.53,173983.0,68.1103,68.1278,68.1015,68.1103,173983.0
2021-11-09 14:45:00,77.53,77.54,77.52,77.52,34100.0,68.1103,68.1191,68.1015,68.1015,34100.0
2021-11-09 14:50:00,77.52,77.53,77.5,77.52,41142.0,68.1015,68.1103,68.0839,68.1015,41142.0
2021-11-09 14:55:00,77.53,77.56,77.51,77.55,42256.0,68.1103,68.1366,68.0927,68.1278,42256.0
2021-11-09 15:00:00,77.55,77.56,77.53,77.55,175381.0,68.1278,68.1366,68.1103,68.1278,175381.0
2021-11-09 15:05:00,77.54,77.56,77.52,77.54,45383.0,68.1191,68.1366,68.1015,68.1191,45383.0
2021-11-09 15:10:00,77.55,77.55,77.51,77.52,75639.0,68.1278,68.1278,68.0927,68.1015,75639.0
2021-11-09 15:15:00,77.53,77.54,77.5,77.51,91697.0,68.1103,68.1191,68.0839,68.0927,91697.0
2021-11-09 15:20:00,77.5,77.54,77.5,77.54,128471.0,68.0839,68.1191,68.0839,68.1191,128471.0
2021-11-09 15:25:00,77.54,77.54,77.5,77.51,74435.0,68.1191,68.1191,68.0839,68.0927,74435.0
2021-11-09 15:30:00,77.51,77.53,77.48,77.52,53299.0,68.0927,68.1103,68.0663,68.1015,53299.0
2021-11-09 15:35:00,77.52,77.53,77.49,77.53,34925.0,68.1015,68.1103,68.0751,68.1103,34925.0
2021-11-09 15:40:00,77.53,77.58,77.52,77.57,198967.0,68.1103,68.1542,68.1015,68.1454,198967.0
2021-11-09 15:45:00,77.57,77.59,77.53,77.54,70219.0,68.1454,68.163,68.1103,68.1191,70219.0
2021-11-09 15:50:00,77.54,77.55,77.53,77.55,125298.0,68.1191,68.1278,68.1103,68.1278,125298.0
2021-11-09 15:55:00,77.55,77.6,77.54,77.54,175744.0,68.1278,68.1718,68.1191,68.1191,175744.0
2021-11-10 09:30:00,77.23,77.28,77.18,77.26,144141.0,67.8467,67.8906,67.8028,67.8731,144141.0
2021-11-10 09:35:00,77.26,77.33,77.24,77.26,132080.0,67.8731,67.9346,67.8555,67.8731,132080.0
2021-11-10 09:40:00,77.26,77.28,77.23,77.24,77214.0,67.8731,67.8906,67.8467,67.8555,77214.0
2021-11-10 09:45:00,77.24,77.28,77.23,77.25,239047.0,67.8555,67.8906,67.8467,67.8643,239047.0
2021-11-10 09:50:00,77.24,77.26,77.19,77.24,111983.0,67.8555,67.8731,67.8116,67.8555,111983.0
2021-11-10 09:55:00,77.29,77.33,77.26,77.31,63187.0,67.8994,67.9346,67.8731,67.917,63187.0
2021-11-10 10:00:00,77.33,77.34,77.27,77.3,66679.0,67.9346,67.9434,67.8819,67.9082,66679.0
2021-11-10 10:05:00,77.3,77.3,77.26,77.26,44592.0,67.9082,67.9082,67.8731,67.8731,44592.0
2021-11-10 10:10:00,77.26,77.26,77.2,77.21,40290.0,67.8731,67.8731,67.8204,67.8291,40290.0
2021-11-10 10:15:00,77.22,77.29,77.21,77.28,39319.0,67.8379,67.8994,67.8291,67.8906,39319.0
2021-11-10 10:20:00,77.29,77.31,77.23,77.23,66772.0,67.8994,67.917,67.8467,67.8467,66772.0
2021-11-10 10:25:00,77.22,77.26,77.19,77.2,60457.0,67.8379,67.8731,67.8116,67.8204,60457.0
2021-11-10 10:30:00,77.2,77.2,77.12,77.16,101941.0,67.8204,67.8204,67.7501,67.7852,101941.0
2021-11-10 10:35:00,77.17,77.2,77.16,77.18,89064.0,67.794,67.8204,67.7852,67.8028,89064.0
2021-11-10 10:40:00,77.19,77.2,77.13,77.13,64541.0,67.8116,67.8204,67.7589,67.7589,64541.0
2021-11-10 10:45:00,77.13,77.17,77.1,77.12,79060.0,67.7589,67.794,67.7325,67.7501,79060.0
2021-11-10 10:50:00,77.13,77.14,77.11,77.12,26294.0,67.7589,67.7677,67.7413,67.7501,26294.0
2021-11-10 10:55:00,77.13,77.15,77.12,77.13,60714.0,67.7589,67.7764,67.7501,67.7589,60714.0
2021-11-10 11:00:00,77.13,77.19,77.12,77.18,35028.0,67.7589,67.8116,67.7501,67.8028,35028.0
2021-11-10 11:05:00,77.18,77.19,77.13,77.17,84173.0,67.8028,67.8116,67.7589,67.794,84173.0
2021-11-10 11:10:00,77.18,77.19,77.15,77.17,50643.0,67.8028,67.8116,67.7764,67.794,50643.0
2021-11-10 11:15:00,77.17,77.19,77.16,77.19,34334.0,67.794,67.8116,67.7852,67.8116,34334.0
2021-11-10 11:20:00,77.2,77.21,77.17,77.2,61878.0,67.8204,67.8291,67.794,67.8204,61878.0
2021-11-10 11:25:00,77.2,77.2,77.12,77.13,74332.0,67.8204,67.8204,67.7501,67.7589,74332.0
2021-11-10 11:30:00,77.13,77.15,77.09,77.14,85568.0,67.7589,67.7764,67.7237,67.7677,85568.0
2021-11-10 11:35:00,77.15,77.16,77.09,77.1,166480.0,67.7764,67.7852,67.7237,67.7325,166480.0
2021-11-10 11:40:00,77.11,77.13,77.05,77.06,48273.0,67.7413,67.7589,67.6886,67.6974,48273.0
2021-11-10 11:45:00,77.06,77.12,77.05,77.12,128680.0,67.6974,67.7501,67.6886,67.7501,128680.0
2021-11-10 11:50:00,77.11,77.14,77.09,77.1,24472.0,67.7413,67.7677,67.7237,67.7325,24472.0
2021-11-10 11:55:00,77.09,77.12,77.09,77.12,27190.0,67.7237,67.7501,67.7237,67.7501,27190.0
2021-11-10 12:00:00,77.12,77.12,77.07,77.07,16919.0,67.7501,67.7501,67.7062,67.7062,16919.0
2021-11-10 12:05:00,77.08,77.08,77.05,77.06,32702.0,67.7149,67.7149,67.6886,67.6974,32702.0
2021-11-10 12:10:00,77.06,77.08,77.01,77.02,35207.0,67.6974,67.7149,67.6534,67.6622,35207.0
2021-11-10 12:15:00,77.01,77.02,76.99,77.01,24084.0,67.6534,67.6622,67.6359,67.6534,24084.0
2021-11-10 12:20:00,77.0,77.02,76.97,76.98,32331.0,67.6447,67.6622,67.6183,67.6271,32331.0
2021-11-10 12:25:00,76.99,77.0,76.98,76.99,16113.0,67.6359,67.6447,67.6271,67.6359,16113.0
2021-11-10 12:30:00,76.99,77.01,76.99,77.01,22604.0,67.6359,67.6534,67.6359,67.6534,22604.0
2021-11-10 12:35:00,77.03,77.03,77.01,77.02,30418.0,67.671,67.671,67.6534,67.6622,30418.0
2021-11-10 12:40:00,77.02,77.02,76.96,76.98,26518.0,67.6622,67.6622,67.6095,67.6271,26518.0
2021-11-10 12:45:00,76.97,76.98,76.94,76.96,26756.0,67.6183,67.6271,67.592,67.6095,26756.0
2021-11-10 12:50:00,76.97,77.0,76.97,77.0,29674.0,67.6183,67.6447,67.6183,67.6447,29674.0
2021-11-10 12:55:00,77.0,77.02,77.0,77.01,36176.0,67.6447,67.6622,67.6447,67.6534,36176.0
2021-11-10 13:00:00,77.01,77.02,76.9,76.91,101829.0,67.6534,67.6622,67.5568,67.5656,101829.0
2021-11-10 13:05:00,76.89,76.89,76.79,76.86,249331.0,67.548,67.548,67.4602,67.5217,249331.0
2021-11-10 13:10:00,76.85,76.9,76.82,76.83,93351.0,67.5129,67.5568,67.4865,67.4953,93351.0
2021-11-10 13:15:00,76.82,76.84,76.78,76.79,139965.0,67.4865,67.5041,67.4514,67.4602,139965.0
2021-11-10 13:20:00,76.79,76.8,76.74,76.8,89952.0,67.4602,67.469,67.4163,67.469,89952.0
2021-11-10 13:25:00,76.8,76.86,76.79,76.84,28172.0,67.469,67.5217,67.4602,67.5041,28172.0
2021-11-10 13:30:00,76.85,76.86,76.82,76.85,61238.0,67.5129,67.5217,67.4865,67.5129,61238.0
2021-11-10 13:35:00,76.85,76.86,76.78,76.79,70274.0,67.5129,67.5217,67.4514,67.4602,70274.0
2021-11-10 13:40:00,76.79,76.84,76.79,76.82,65157.0,67.4602,67.5041,67.4602,67.4865,65157.0
2021-11-10 13:45:00,76.82,76.84,76.74,76.74,47504.0,67.4865,67.5041,67.4163,67.4163,47504.0
2021-11-10 13:50:00,76.74,76.74,76.7,76.73,33775.0,67.4163,67.4163,67.3811,67.4075,33775.0
2021-11-10 13:55:00,76.73,76.79,76.71,76.77,80631.0,67.4075,67.4602,67.3899,67.4426,80631.0
2021-11-10 14:00:00,76.77,76.77,76.68,76.69,47192.0,67.4426,67.4426,67.3635,67.3723,47192.0
2021-11-10 14:05:00,76.7,76.73,76.68,76.71,47079.0,67.3811,67.4075,67.3635,67.3899,47079.0
2021-11-10 14:10:00,76.7,76.7,76.66,76.67,40706.0,67.3811,67.3811,67.346,67.3548,40706.0
2021-11-10 14:15:00,76.67,76.73,76.66,76.68,75347.0,67.3548,67.4075,67.346,67.3635,75347.0
2021-11-10 14:20:00,76.67,76.71,76.61,76.62,74301.0,67.3548,67.3899,67.302,67.3108,74301.0
2021-11-10 14:25:00,76.62,76.63,76.56,76.56,51516.0,67.3108,67.3196,67.2581,67.2581,51516.0
2021-11-10 14:30:00,76.57,76.6,76.55,76.56,46050.0,67.2669,67.2933,67.2493,67.2581,46050.0
2021-11-10 14:35:00,76.56,76.61,76.55,76.55,57679.0,67.2581,67.302,67.2493,67.2493,57679.0
2021-11-10 14:40:00,76.56,76.57,76.51,76.51,36260.0,67.2581,67.2669,67.2142,67.2142,36260.0
2021-11-10 14:45:00,76.51,76.62,76.5,76.61,73119.0,67.2142,67.3108,67.2054,67.302,73119.0
2021-11-10 14:50:00,76.6,76.63,76.57,76.59,53845.0,67.2933,67.3196,67.2669,67.2845,53845.0
2021-11-10 14:55:00,76.59,76.6,76.51,76.51,69244.0,67.2845,67.2933,67.2142,67.2142,69244.0
2021-11-10 15:00:00,76.52,76.56,76.51,76.53,90320.0,67.223,67.2581,67.2142,67.2318,90320.0
2021-11-10 15:05:00,76.54,76.59,76.51,76.55,114207.0,67.2406,67.2845,67.2142,67.2493,114207.0
2021-11-10 15:10:00,76.56,76.6,76.55,76.59,76161.0,67.2581,67.2933,67.2493,67.2845,76161.0
2021-11-10 15:15:00,76.59,76.64,76.59,76.63,105419.0,67.2845,67.3284,67.2845,67.3196,105419.0
2021-11-10 15:20:00,76.64,76.66,76.57,76.58,80721.0,67.3284,67.346,67.2669,67.2757,80721.0
2021-11-10 15:25:00,76.58,76.61,76.57,76.61,96143.0,67.2757,67.302,67.2669,67.302,96143.0
2021-11-10 15:30:00,76.61,76.63,76.57,76.57,144242.0,67.302,67.3196,67.2669,67.2669,144242.0
2021-11-10 15:35:00,76.58,76.58,76.54,76.55,132647.0,67.2757,67.2757,67.2406,67.2493,132647.0
2021-11-10 15:40:00,76.55,76.59,76.49,76.49,242195.0,67.2493,67.2845,67.1966,67.1966,242195.0
2021-11-10 15:45:00,76.49,76.54,76.47,76.5,197992.0,67.1966,67.2406,67.1791,67.2054,197992.0
2021-11-10 15:50:00,76.51,76.62,76.51,76.59,317301.0,67.2142,67.3108,67.2142,67.2845,317301.0
2021-11-10 15:55:00,76.59,76.63,76.55,76.56,710423.0,67.2845,67.3196,67.2493,67.2581,710423.0
2021-11-11 09:30:00,76.96,76.97,76.85,76.86,63209.0,67.6095,67.6183,67.5129,67.5217,63209.0
2021-11-11 09:35:00,76.84,76.86,76.79,76.82,37720.0,67.5041,67.5217,67.4602,67.4865,37720.0
2021-11-11 09:40:00,76.81,76.88,76.8,76.88,22003.0,67.4777,67.5392,67.469,67.5392,22003.0
2021-11-11 09:45:00,76.87,76.93,76.87,76.93,24584.0,67.5305,67.5832,67.5305,67.5832,24584.0
2021-11-11 09:50:00,76.93,76.96,76.91,76.95,61196.0,67.5832,67.6095,67.5656,67.6007,61196.0
2021-11-11 09:55:00,76.96,76.96,76.89,76.92,58094.0,67.6095,67.6095,67.548,67.5744,58094.0
2021-11-11 10:00:00,76.92,76.93,76.88,76.9,149540.0,67.5744,67.5832,67.5392,67.5568,149540.0
2021-11-11 10:05:00,76.9,76.91,76.86,76.88,111862.0,67.5568,67.5656,67.5217,67.5392,111862.0
2021-11-11 10:10:00,76.88,76.93,76.88,76.92,37683.0,67.5392,67.5832,67.5392,67.5744,37683.0
2021-11-11 10:15:00,76.91,76.93,76.88,76.92,110944.0,67.5656,67.5832,67.5392,67.5744,110944.0
2021-11-11 10:20:00,76.91,76.92,76.88,76.91,40687.0,67.5656,67.5744,67.5392,67.5656,40687.0
2021-11-11 10:25:00,76.91,76.91,76.89,76.9,58465.0,67.5656,67.5656,67.548,67.5568,58465.0
2021-11-11 10:30:00,76.9,76.92,76.87,76.9,89501.0,67.5568,67.5744,67.5305,67.5568,89501.0
2021-11-11 10:35:00,76.91,76.98,76.9,76.96,78916.0,67.5656,67.6271,67.5568,67.6095,78916.0
2021-11-11 10:40:00,76.96,76.99,76.94,76.98,84659.0,67.6095,67.6359,67.592,67.6271,84659.0
2021-11-11 10:45:00,76.98,77.0,76.95,76.97,27855.0,67.6271,67.6447,67.6007,67.6183,27855.0
2021-11-11 10:50:00,76.97,77.02,76.95,77.02,60420.0,67.6183,67.6622,67.6007,67.6622,60420.0
2021-11-11 10:55:00,77.01,77.02,76.98,77.0,38469.0,67.6534,67.6622,67.6271,67.6447,38469.0
2021-11-11 11:00:00,77.0,77.03,76.99,77.01,47417.0,67.6447,67.671,67.6359,67.6534,47417.0
2021-11-11 11:05:00,77.0,77.02,76.98,76.99,58173.0,67.6447,67.6622,67.6271,67.6359,58173.0
2021-11-11 11:10:00,76.99,77.01,76.98,77.01,63107.0,67.6359,67.6534,67.6271,67.6534,63107.0
2021-11-11 11:15:00,77.01,77.03,77.0,77.01,59174.0,67.6534,67.671,67.6447,67.6534,59174.0
2021-11-11 11:20:00,77.01,77.03,77.01,77.03,17647.0,67.6534,67.671,67.6534,67.671,17647.0
2021-11-11 11:25:00,77.03,77.04,76.96,76.96,113906.0,67.671,67.6798,67.6095,67.6095,113906.0
2021-11-11 11:30:00,76.97,77.0,76.95,76.98,115536.0,67.6183,67.6447,67.6007,67.6271,115536.0
2021-11-11 11:35:00,76.99,77.04,76.98,77.02,142980.0,67.6359,67.6798,67.6271,67.6622,142980.0
2021-11-11 11:40:00,77.02,77.02,76.98,77.01,121281.0,67.6622,67.6622,67.6271,67.6534,121281.0
2021-11-11 11:45:00,77.0,77.01,76.98,76.99,40803.0,67.6447,67.6534,67.6271,67.6359,40803.0
2021-11-11 11:50:00,76.99,77.01,76.98,76.98,45212.0,67.6359,67.6534,67.6271,67.6271,45212.0
2021-11-11 11:55:00,76.99,77.0,76.96,76.96,45742.0,67.6359,67.6447,67.6095,67.6095,45742.0
2021-11-11 12:00:00,76.97,76.99,76.93,76.94,23229.0,67.6183,67.6359,67.5832,67.592,23229.0
2021-11-11 12:05:00,76.93,76.96,76.92,76.93,53857.0,67.5832,67.6095,67.5744,67.5832,53857.0
2021-11-11 12:10:00,76.91,76.93,76.91,76.91,13448.0,67.5656,67.5832,67.5656,67.5656,13448.0
2021-11-11 12:15:00,76.92,76.92,76.87,76.88,10466.0,67.5744,67.5744,67.5305,67.5392,10466.0
2021-11-11 12:20:00,76.88,76.89,76.87,76.89,48361.0,67.5392,67.548,67.5305,67.548,48361.0
2021-11-11 12:25:00,76.88,76.9,76.87,76.9,122802.0,67.5392,67.5568,67.5305,67.5568,122802.0
2021-11-11 12:30:00,76.9,76.92,76.89,76.92,69541.0,67.5568,67.5744,67.548,67.5744,69541.0
2021-11-11 12:35:00,76.92,76.96,76.91,76.95,53067.0,67.5744,67.6095,67.5656,67.6007,53067.0
2021-11-11 12:40:00,76.95,76.95,76.93,76.94,55941.0,67.6007,67.6007,67.5832,67.592,55941.0
2021-11-11 12:45:00,76.94,76.95,76.92,76.93,9615.0,67.592,67.6007,67.5744,67.5832,9615.0
2021-11-11 12:50:00,76.92,76.93,76.9,76.91,23747.0,67.5744,67.5832,67.5568,67.5656,23747.0
2021-11-11 12:55:00,76.91,76.92,76.89,76.91,21052.0,67.5656,67.5744,67.548,67.5656,21052.0
2021-11-11 13:00:00,76.9,76.91,76.89,76.9,33409.0,67.5568,67.5656,67.548,67.5568,33409.0
2021-11-11 13:05:00,76.9,76.9,76.85,76.85,26423.0,67.5568,67.5568,67.5129,67.5129,26423.0
2021-11-11 13:10:00,76.85,76.88,76.85,76.87,27252.0,67.5129,67.5392,67.5129,67.5305,27252.0
2021-11-11 13:15:00,76.87,76.88,76.86,76.88,22253.0,67.5305,67.5392,67.5217,67.5392,22253.0
2021-11-11 13:20:00,76.87,76.9,76.87,76.88,16928.0,67.5305,67.5568,67.5305,67.5392,16928.0
2021-11-11 13:25:00,76.87,76.88,76.85,76.88,53476.0,67.5305,67.5392,67.5129,67.5392,53476.0
2021-11-11 13:30:00,76.89,76.89,76.88,76.88,41052.0,67.548,67.548,67.5392,67.5392,41052.0
2021-11-11 13:35:00,76.88,76.9,76.88,76.89,28736.0,67.5392,67.5568,67.5392,67.548,28736.0
2021-11-11 13:40:00,76.9,76.9,76.87,76.9,56473.0,67.5568,67.5568,67.5305,67.5568,56473.0
2021-11-11 13:45:00,76.9,76.91,76.9,76.91,9716.0,67.5568,67.5656,67.5568,67.5656,9716.0
2021-11-11 13:50:00,76.91,76.91,76.88,76.9,55313.0,67.5656,67.5656,67.5392,67.5568,55313.0
2021-11-11 13:55:00,76.9,76.9,76.88,76.89,18692.0,67.5568,67.5568,67.5392,67.548,18692.0
2021-11-11 14:00:00,76.89,76.91,76.87,76.91,33673.0,67.548,67.5656,67.5305,67.5656,33673.0
2021-11-11 14:05:00,76.91,76.91,76.88,76.91,22881.0,67.5656,67.5656,67.5392,67.5656,22881.0
2021-11-11 14:10:00,76.92,76.92,76.89,76.91,33356.0,67.5744,67.5744,67.548,67.5656,33356.0
2021-11-11 14:15:00,76.91,76.92,76.89,76.89,62478.0,67.5656,67.5744,67.548,67.548,62478.0
2021-11-11 14:20:00,76.9,76.91,76.89,76.9,20878.0,67.5568,67.5656,67.548,67.5568,20878.0
2021-11-11 14:25:00,76.89,76.9,76.88,76.9,11282.0,67.548,67.5568,67.5392,67.5568,11282.0
2021-11-11 14:30:00,76.9,76.92,76.89,76.9,67171.0,67.5568,67.5744,67.548,67.5568,67171.0
2021-11-11 14:35:00,76.91,76.93,76.9,76.91,120830.0,67.5656,67.5832,67.5568,67.5656,120830.0
2021-11-11 14:40:00,76.91,76.93,76.9,76.91,45941.0,67.5656,67.5832,67.5568,67.5656,45941.0
2021-11-11 14:45:00,76.91,76.92,76.89,76.89,30727.0,67.5656,67.5744,67.548,67.548,30727.0
2021-11-11 14:50:00,76.89,76.89,76.87,76.87,44920.0,67.548,67.548,67.5305,67.5305,44920.0
2021-11-11 14:55:00,76.88,76.89,76.86,76.87,15208.0,67.5392,67.548,67.5217,67.5305,15208.0
2021-11-11 15:00:00,76.87,76.89,76.85,76.87,37776.0,67.5305,67.548,67.5129,67.5305,37776.0
2021-11-11 15:05:00,76.86,76.88,76.85,76.86,42460.0,67.5217,67.5392,67.5129,67.5217,42460.0
2021-11-11 15:10:00,76.85,76.86,76.81,76.84,33896.0,67.5129,67.5217,67.4777,67.5041,33896.0
2021-11-11 15:15:00,76.84,76.89,76.84,76.89,72184.0,67.5041,67.548,67.5041,67.548,72184.0
2021-11-11 15:20:00,76.88,76.89,76.86,76.87,77213.0,67.5392,67.548,67.5217,67.5305,77213.0
2021-11-11 15:25:00,76.87,76.91,76.86,76.9,46139.0,67.5305,67.5656,67.5217,67.5568,46139.0
2021-11-11 15:30:00,76.9,76.9,76.84,76.86,48579.0,67.5568,67.5568,67.5041,67.5217,48579.0
2021-11-11 15:35:00,76.86,76.87,76.84,76.87,20305.0,67.5217,67.5305,67.5041,67.5305,20305.0
2021-11-11 15:40:00,76.86,76.89,76.86,76.88,31749.0,67.5217,67.548,67.5217,67.5392,31749.0
2021-11-11 15:45:00,76.89,76.91,76.86,76.87,173436.0,67.548,67.5656,67.5217,67.5305,173436.0
2021-11-11 15:50:00,76.87,76.88,76.84,76.84,150747.0,67.5305,67.5392,67.5041,67.5041,150747.0
2021-11-11 15:55:00,76.84,76.85,76.81,76.84,231940.0,67.5041,67.5129,67.4777,67.5041,231940.0
2021-11-12 09:30:00,77.13,77.13,77.03,77.07,55178.0,67.7589,67.7589,67.671,67.7062,55178.0
2021-11-12 09:35:00,77.06,77.07,77.0,77.02,44047.0,67.6974,67.7062,67.6447,67.6622,44047.0
2021-11-12 09:40:00,77.03,77.06,77.03,77.05,359552.0,67.671,67.6974,67.671,67.6886,359552.0
2021-11-12 09:45:00,77.04,77.07,77.03,77.05,56699.0,67.6798,67.7062,67.671,67.6886,56699.0
2021-11-12 09:50:00,77.05,77.09,77.05,77.09,34048.0,67.6886,67.7237,67.6886,67.7237,34048.0
2021-11-12 09:55:00,77.09,77.12,77.08,77.08,57920.0,67.7237,67.7501,67.7149,67.7149,57920.0
2021-11-12 10:00:00,77.08,77.15,77.08,77.13,119132.0,67.7149,67.7764,67.7149,67.7589,119132.0
2021-11-12 10:05:00,77.12,77.2,77.1,77.18,96446.0,67.7501,67.8204,67.7325,67.8028,96446.0
2021-11-12 10:10:00,77.17,77.2,77.15,77.17,46700.0,67.794,67.8204,67.7764,67.794,46700.0
2021-11-12 10:15:00,77.17,77.22,77.17,77.22,63284.0,67.794,67.8379,67.794,67.8379,63284.0
2021-11-12 10:20:00,77.23,77.23,77.17,77.19,48189.0,67.8467,67.8467,67.794,67.8116,48189.0
2021-11-12 10:25:00,77.19,77.19,77.13,77.16,392325.0,67.8116,67.8116,67.7589,67.7852,392325.0
2021-11-12 10:30:00,77.16,77.17,77.13,77.13,81263.0,67.7852,67.794,67.7589,67.7589,81263.0
2021-11-12 10:35:00,77.14,77.14,77.12,77.12,61844.0,67.7677,67.7677,67.7501,67.7501,61844.0
2021-11-12 10:40:00,77.12,77.16,77.12,77.12,43698.0,67.7501,67.7852,67.7501,67.7501,43698.0
2021-11-12 10:45:00,77.11,77.13,77.11,77.11,123008.0,67.7413,67.7589,67.7413,67.7413,123008.0
2021-11-12 10:50:00,77.11,77.14,77.09,77.09,80161.0,67.7413,67.7677,67.7237,67.7237,80161.0
2021-11-12 10:55:00,77.09,77.17,77.09,77.17,98745.0,67.7237,67.794,67.7237,67.794,98745.0
2021-11-12 11:00:00,77.15,77.23,77.15,77.22,25632.0,67.7764,67.8467,67.7764,67.8379,25632.0
2021-11-12 11:05:00,77.22,77.24,77.21,77.24,58034.0,67.8379,67.8555,67.8291,67.8555,58034.0
2021-11-12 11:10:00,77.24,77.25,77.21,77.22,32300.0,67.8555,67.8643,67.8291,67.8379,32300.0
2021-11-12 11:15:00,77.22,77.26,77.21,77.26,37868.0,67.8379,67.8731,67.8291,67.8731,37868.0
2021-11-12 11:20:00,77.26,77.28,77.25,77.28,51799.0,67.8731,67.8906,67.8643,67.8906,51799.0
2021-11-12 11:25:00,77.28,77.3,77.26,77.29,61442.0,67.8906,67.9082,67.8731,67.8994,61442.0
2021-11-12 11:30:00,77.29,77.31,77.25,77.26,153771.0,67.8994,67.917,67.8643,67.8731,153771.0
2021-11-12 11:35:00,77.26,77.28,77.24,77.27,50114.0,67.8731,67.8906,67.8555,67.8819,50114.0
2021-11-12 11:40:00,77.28,77.3,77.26,77.26,111236.0,67.8906,67.9082,67.8731,67.8731,111236.0
2021-11-12 11:45:00,77.27,77.28,77.23,77.26,69813.0,67.8819,67.8906,67.8467,67.8731,69813.0
2021-11-12 11:50:00,77.25,77.29,77.25,77.29,51036.0,67.8643,67.8994,67.8643,67.8994,51036.0
2021-11-12 11:55:00,77.28,77.29,77.27,77.27,23116.0,67.8906,67.8994,67.8819,67.8819,23116.0
2021-11-12 12:00:00,77.28,77.3,77.27,77.28,63864.0,67.8906,67.9082,67.8819,67.8906,63864.0
2021-11-12 12:05:00,77.27,77.28,77.24,77.25,46053.0,67.8819,67.8906,67.8555,67.8643,46053.0
2021-11-12 12:10:00,77.25,77.3,77.24,77.3,42534.0,67.8643,67.9082,67.8555,67.9082,42534.0
2021-11-12 12:15:00,77.31,77.31,77.28,77.29,20771.0,67.917,67.917,67.8906,67.8994,20771.0
2021-11-12 12:20:00,77.29,77.3,77.28,77.28,9407.0,67.8994,67.9082,67.8906,67.8906,9407.0
2021-11-12 12:25:00,77.29,77.29,77.26,77.28,11575.0,67.8994,67.8994,67.8731,67.8906,11575.0
2021-11-12 12:30:00,77.27,77.29,77.26,77.27,7461.0,67.8819,67.8994,67.8731,67.8819,7461.0
2021-11-12 12:35:00,77.27,77.28,77.26,77.27,18387.0,67.8819,67.8906,67.8731,67.8819,18387.0
2021-11-12 12:40:00,77.27,77.28,77.26,77.26,16964.0,67.8819,67.8906,67.8731,67.8731,16964.0
2021-11-12 12:45:00,77.26,77.28,77.26,77.27,50124.0,67.8731,67.8906,67.8731,67.8819,50124.0
2021-11-12 12:50:00,77.27,77.27,77.24,77.26,40328.0,67.8819,67.8819,67.8555,67.8731,40328.0
2021-11-12 12:55:00,77.26,77.27,77.25,77.26,16479.0,67.8731,67.8819,67.8643,67.8731,16479.0
2021-11-12 13:00:00,77.26,77.26,77.23,77.23,100098.0,67.8731,67.8731,67.8467,67.8467,100098.0
2021-11-12 13:05:00,77.23,77.25,77.22,77.23,46939.0,67.8467,67.8643,67.8379,67.8467,46939.0
2021-11-12 13:10:00,77.23,77.24,77.22,77.23,23796.0,67.8467,67.8555,67.8379,67.8467,23796.0
2021-11-12 13:15:00,77.23,77.24,77.22,77.24,90286.0,67.8467,67.8555,67.8379,67.8555,90286.0
2021-11-12 13:20:00,77.23,77.25,77.23,77.24,9844.0,67.8467,67.8643,67.8467,67.8555,9844.0
2021-11-12 13:25:00,77.24,77.26,77.23,77.24,57255.0,67.8555,67.8731,67.8467,67.8555,57255.0
2021-11-12 13:30:00,77.25,77.28,77.24,77.28,16816.0,67.8643,67.8906,67.8555,67.8906,16816.0
2021-11-12 13:35:00,77.28,77.28,77.26,77.26,7737.0,67.8906,67.8906,67.8731,67.8731,7737.0
2021-11-12 13:40:00,77.25,77.26,77.24,77.25,14234.0,67.8643,67.8731,67.8555,67.8643,14234.0
2021-11-12 13:45:00,77.25,77.25,77.22,77.23,32838.0,67.8643,67.8643,67.8379,67.8467,32838.0
2021-11-12 13:50:00,77.23,77.25,77.22,77.25,25186.0,67.8467,67.8643,67.8379,67.8643,25186.0
2021-11-12 13:55:00,77.25,77.27,77.24,77.26,10379.0,67.8643,67.8819,67.8555,67.8731,10379.0
2021-11-12 14:00:00,77.25,77.26,77.24,77.25,37905.0,67.8643,67.8731,67.8555,67.8643,37905.0
2021-11-12 14:05:00,77.25,77.27,77.24,77.27,33048.0,67.8643,67.8819,67.8555,67.8819,33048.0
2021-11-12 14:10:00,77.27,77.28,77.26,77.28,40276.0,67.8819,67.8906,67.8731,67.8906,40276.0
2021-11-12 14:15:00,77.27,77.29,77.26,77.29,14460.0,67.8819,67.8994,67.8731,67.8994,14460.0
2021-11-12 14:20:00,77.29,77.29,77.26,77.27,28234.0,67.8994,67.8994,67.8731,67.8819,28234.0
2021-11-12 14:25:00,77.27,77.28,77.23,77.23,16869.0,67.8819,67.8906,67.8467,67.8467,16869.0
2021-11-12 14:30:00,77.24,77.24,77.21,77.21,18667.0,67.8555,67.8555,67.8291,67.8291,18667.0
2021-11-12 14:35:00,77.22,77.22,77.2,77.22,102316.0,67.8379,67.8379,67.8204,67.8379,102316.0
2021-11-12 14:40:00,77.22,77.23,77.21,77.22,20383.0,67.8379,67.8467,67.8291,67.8379,20383.0
2021-11-12 14:45:00,77.22,77.24,77.21,77.23,40786.0,67.8379,67.8555,67.8291,67.8467,40786.0
2021-11-12 14:50:00,77.24,77.25,77.23,77.23,15279.0,67.8555,67.8643,67.8467,67.8467,15279.0
2021-11-12 14:55:00,77.23,77.26,77.22,77.23,20349.0,67.8467,67.8731,67.8379,67.8467,20349.0
2021-11-12 15:00:00,77.23,77.24,77.22,77.23,51537.0,67.8467,67.8555,67.8379,67.8467,51537.0
2021-11-12 15:05:00,77.24,77.24,77.23,77.24,26653.0,67.8555,67.8555,67.8467,67.8555,26653.0
2021-11-12 15:10:00,77.24,77.25,77.23,77.25,43697.0,67.8555,67.8643,67.8467,67.8643,43697.0
2021-11-12 15:15:00,77.25,77.25,77.23,77.23,34430.0,67.8643,67.8643,67.8467,67.8467,34430.0
2021-11-12 15:20:00,77.23,77.25,77.23,77.25,20319.0,67.8467,67.8643,67.8467,67.8643,20319.0
2021-11-12 15:25:00,77.24,77.25,77.23,77.25,22840.0,67.8555,67.8643,67.8467,67.8643,22840.0
2021-11-12 15:30:00,77.25,77.28,77.25,77.28,32653.0,67.8643,67.8906,67.8643,67.8906,32653.0
2021-11-12 15:35:00,77.28,77.28,77.25,77.25,51030.0,67.8906,67.8906,67.8643,67.8643,51030.0
2021-11-12 15:40:00,77.26,77.26,77.24,77.25,34860.0,67.8731,67.8731,67.8555,67.8643,34860.0
2021-11-12 15:45:00,77.25,77.25,77.22,77.23,49673.0,67.8643,67.8643,67.8379,67.8467,49673.0
2021-11-12 15:50:00,77.23,77.28,77.23,77.26,93328.0,67.8467,67.8906,67.8467,67.8731,93328.0
2021-11-12 15:55:00,77.25,77.3,77.25,77.3,252128.0,67.8643,67.9082,67.8643,67.9082,252128.0
2021-11-15 09:30:00,77.49,77.49,77.42,77.42,57213.0,68.0751,68.0751,68.0136,68.0136,57213.0
2021-11-15 09:35:00,77.4,77.41,77.38,77.4,45690.0,67.9961,68.0048,67.9785,67.9961,45690.0
2021-11-15 09:40:00,77.41,77.41,77.35,77.35,15680.0,68.0048,68.0048,67.9521,67.9521,15680.0
2021-11-15 09:45:00,77.36,77.38,77.35,77.35,27348.0,67.9609,67.9785,67.9521,67.9521,27348.0
2021-11-15 09:50:00,77.35,77.37,77.32,77.37,23863.0,67.9521,67.9697,67.9258,67.9697,23863.0
2021-11-15 09:55:00,77.38,77.4,77.37,77.39,56618.0,67.9785,67.9961,67.9697,67.9873,56618.0
2021-11-15 10:00:00,77.4,77.4,77.36,77.36,47415.0,67.9961,67.9961,67.9609,67.9609,47415.0
2021-11-15 10:05:00,77.36,77.37,77.34,77.36,70830.0,67.9609,67.9697,67.9434,67.9609,70830.0
2021-11-15 10:10:00,77.36,77.39,77.36,77.38,18843.0,67.9609,67.9873,67.9609,67.9785,18843.0
2021-11-15 10:15:00,77.37,77.39,77.35,77.36,106511.0,67.9697,67.9873,67.9521,67.9609,106511.0
2021-11-15 10:20:00,77.36,77.4,77.35,77.37,37937.0,67.9609,67.9961,67.9521,67.9697,37937.0
2021-11-15 10:25:00,77.38,77.4,77.34,77.35,38170.0,67.9785,67.9961,67.9434,67.9521,38170.0
2021-11-15 10:30:00,77.34,77.34,77.29,77.31,84434.0,67.9434,67.9434,67.8994,67.917,84434.0
2021-11-15 10:35:00,77.31,77.33,77.3,77.31,35783.0,67.917,67.9346,67.9082,67.917,35783.0
2021-11-15 10:40:00,77.32,77.34,77.3,77.32,70610.0,67.9258,67.9434,67.9082,67.9258,70610.0
2021-11-15 10:45:00,77.32,77.36,77.32,77.35,52519.0,67.9258,67.9609,67.9258,67.9521,52519.0
2021-11-15 10:50:00,77.35,77.36,77.33,77.34,53372.0,67.9521,67.9609,67.9346,67.9434,53372.0
2021-11-15 10:55:00,77.34,77.35,77.33,77.34,51704.0,67.9434,67.9521,67.9346,67.9434,51704.0
2021-11-15 11:00:00,77.34,77.37,77.33,77.34,84361.0,67.9434,67.9697,67.9346,67.9434,84361.0
2021-11-15 11:05:00,77.33,77.36,77.33,77.34,28086.0,67.9346,67.9609,67.9346,67.9434,28086.0
2021-11-15 11:10:00,77.35,77.38,77.34,77.37,126903.0,67.9521,67.9785,67.9434,67.9697,126903.0
2021-11-15 11:15:00,77.37,77.38,77.35,77.38,131625.0,67.9697,67.9785,67.9521,67.9785,131625.0
2021-11-15 11:20:00,77.38,77.41,77.37,77.41,97048.0,67.9785,68.0048,67.9697,68.0048,97048.0
2021-11-15 11:25:00,77.41,77.42,77.37,77.39,102514.0,68.0048,68.0136,67.9697,67.9873,102514.0
2021-11-15 11:30:00,77.4,77.46,77.38,77.45,94129.0,67.9961,68.0488,67.9785,68.04,94129.0
2021-11-15 11:35:00,77.47,77.47,77.43,77.43,126922.0,68.0576,68.0576,68.0224,68.0224,126922.0
2021-11-15 11:40:00,77.43,77.43,77.29,77.29,142457.0,68.0224,68.0224,67.8994,67.8994,142457.0
2021-11-15 11:45:00,77.29,77.35,77.27,77.32,59590.0,67.8994,67.9521,67.8819,67.9258,59590.0
2021-11-15 11:50:00,77.32,77.32,77.25,77.29,37664.0,67.9258,67.9258,67.8643,67.8994,37664.0
2021-11-15 11:55:00,77.29,77.33,77.29,77.33,32731.0,67.8994,67.9346,67.8994,67.9346,32731.0
2021-11-15 12:00:00,77.33,77.34,77.31,77.32,16416.0,67.9346,67.9434,67.917,67.9258,16416.0
2021-11-15 12:05:00,77.31,77.33,77.3,77.33,10473.0,67.917,67.9346,67.9082,67.9346,10473.0
2021-11-15 12:10:00,77.33,77.33,77.29,77.31,28555.0,67.9346,67.9346,67.8994,67.917,28555.0
2021-11-15 12:15:00,77.3,77.32,77.28,77.29,30971.0,67.9082,67.9258,67.8906,67.8994,30971.0
2021-11-15 12:20:00,77.3,77.3,77.21,77.21,116770.0,67.9082,67.9082,67.8291,67.8291,116770.0
2021-11-15 12:25:00,77.21,77.24,77.2,77.22,64263.0,67.8291,67.8555,67.8204,67.8379,64263.0
2021-11-15 12:30:00,77.22,77.26,77.22,77.25,57653.0,67.8379,67.8731,67.8379,67.8643,57653.0
2021-11-15 12:35:00,77.24,77.26,77.23,77.25,91917.0,67.8555,67.8731,67.8467,67.8643,91917.0
2021-11-15 12:40:00,77.25,77.26,77.21,77.25,71394.0,67.8643,67.8731,67.8291,67.8643,71394.0
2021-11-15 12:45:00,77.25,77.27,77.24,77.25,57984.0,67.8643,67.8819,67.8555,67.8643,57984.0
2021-11-15 12:50:00,77.25,77.27,77.24,77.26,35710.0,67.8643,67.8819,67.8555,67.8731,35710.0
2021-11-15 12:55:00,77.26,77.26,77.24,77.26,38550.0,67.8731,67.8731,67.8555,67.8731,38550.0
2021-11-15 13:00:00,77.25,77.27,77.23,77.27,20819.0,67.8643,67.8819,67.8467,67.8819,20819.0
2021-11-15 13:05:00,77.27,77.27,77.24,77.25,19319.0,67.8819,67.8819,67.8555,67.8643,19319.0
2021-11-15 13:10:00,77.25,77.25,77.23,77.24,41208.0,67.8643,67.8643,67.8467,67.8555,41208.0
2021-11-15 13:15:00,77.24,77.25,77.22,77.23,26338.0,67.8555,67.8643,67.8379,67.8467,26338.0
2021-11-15 13:20:00,77.23,77.23,77.2,77.23,214401.0,67.8467,67.8467,67.8204,67.8467,214401.0
2021-11-15 13:25:00,77.23,77.24,77.22,77.23,28397.0,67.8467,67.8555,67.8379,67.8467,28397.0
2021-11-15 13:30:00,77.24,77.25,77.23,77.23,54897.0,67.8555,67.8643,67.8467,67.8467,54897.0
2021-11-15 13:35:00,77.24,77.25,77.23,77.25,100506.0,67.8555,67.8643,67.8467,67.8643,100506.0
2021-11-15 13:40:00,77.24,77.25,77.22,77.23,42156.0,67.8555,67.8643,67.8379,67.8467,42156.0
2021-11-15 13:45:00,77.23,77.26,77.23,77.26,35885.0,67.8467,67.8731,67.8467,67.8731,35885.0
2021-11-15 13:50:00,77.26,77.26,77.24,77.25,16336.0,67.8731,67.8731,67.8555,67.8643,16336.0
2021-11-15 13:55:00,77.24,77.25,77.23,77.23,37433.0,67.8555,67.8643,67.8467,67.8467,37433.0
2021-11-15 14:00:00,77.24,77.25,77.23,77.24,42113.0,67.8555,67.8643,67.8467,67.8555,42113.0
2021-11-15 14:05:00,77.25,77.25,77.23,77.25,32975.0,67.8643,67.8643,67.8467,67.8643,32975.0
2021-11-15 14:10:00,77.25,77.25,77.23,77.24,13443.0,67.8643,67.8643,67.8467,67.8555,13443.0
2021-11-15 14:15:00,77.24,77.24,77.21,77.23,76642.0,67.8555,67.8555,67.8291,67.8467,76642.0
2021-11-15 14:20:00,77.22,77.23,77.2,77.22,29559.0,67.8379,67.8467,67.8204,67.8379,29559.0
2021-11-15 14:25:00,77.22,77.23,77.2,77.22,53581.0,67.8379,67.8467,67.8204,67.8379,53581.0
2021-11-15 14:30:00,77.23,77.23,77.21,77.23,66056.0,67.8467,67.8467,67.8291,67.8467,66056.0
2021-11-15 14:35:00,77.22,77.23,77.21,77.22,37083.0,67.8379,67.8467,67.8291,67.8379,37083.0
2021-11-15 14:40:00,77.22,77.26,77.21,77.25,121249.0,67.8379,67.8731,67.8291,67.8643,121249.0
2021-11-15 14:45:00,77.25,77.26,77.24,77.24,99404.0,67.8643,67.8731,67.8555,67.8555,99404.0
2021-11-15 14:50:00,77.24,77.26,77.22,77.23,88684.0,67.8555,67.8731,67.8379,67.8467,88684.0
2021-11-15 14:55:00,77.23,77.26,77.22,77.23,78973.0,67.8467,67.8731,67.8379,67.8467,78973.0
2021-11-15 15:00:00,77.23,77.24,77.21,77.21,92027.0,67.8467,67.8555,67.8291,67.8291,92027.0
2021-11-15 15:05:00,77.21,77.22,77.2,77.21,93656.0,67.8291,67.8379,67.8204,67.8291,93656.0
2021-11-15 15:10:00,77.2,77.22,77.2,77.22,97661.0,67.8204,67.8379,67.8204,67.8379,97661.0
2021-11-15 15:15:00,77.22,77.24,77.21,77.24,38645.0,67.8379,67.8555,67.8291,67.8555,38645.0
2021-11-15 15:20:00,77.24,77.25,77.22,77.22,72361.0,67.8555,67.8643,67.8379,67.8379,72361.0
2021-11-15 15:25:00,77.21,77.22,77.2,77.22,62635.0,67.8291,67.8379,67.8204,67.8379,62635.0
2021-11-15 15:30:00,77.21,77.22,77.17,77.17,54962.0,67.8291,67.8379,67.794,67.794,54962.0
2021-11-15 15:35:00,77.17,77.19,77.15,77.15,138850.0,67.794,67.8116,67.7764,67.7764,138850.0
2021-11-15 15:40:00,77.16,77.17,77.15,77.16,55181.0,67.7852,67.794,67.7764,67.7852,55181.0
2021-11-15 15:45:00,77.16,77.17,77.13,77.14,78615.0,67.7852,67.794,67.7589,67.7677,78615.0
2021-11-15 15:50:00,77.13,77.13,77.1,77.12,229610.0,67.7589,67.7589,67.7325,67.7501,229610.0
2021-11-15 15:55:00,77.11,77.14,77.07,77.12,217335.0,67.7413,67.7677,67.7062,67.7501,217335.0
2021-11-16 09:30:00,77.09,77.09,77.05,77.08,106326.0,67.7237,67.7237,67.6886,67.7149,106326.0
2021-11-16 09:35:00,77.09,77.16,77.07,77.09,43351.0,67.7237,67.7852,67.7062,67.7237,43351.0
2021-11-16 09:40:00,77.09,77.11,77.08,77.11,47072.0,67.7237,67.7413,67.7149,67.7413,47072.0
2021-11-16 09:45:00,77.11,77.13,77.08,77.08,77659.0,67.7413,67.7589,67.7149,67.7149,77659.0
2021-11-16 09:50:00,77.09,77.09,77.04,77.06,133763.0,67.7237,67.7237,67.6798,67.6974,133763.0
2021-11-16 09:55:00,77.07,77.09,77.06,77.06,117968.0,67.7062,67.7237,67.6974,67.6974,117968.0
2021-11-16 10:00:00,77.07,77.1,77.07,77.07,12681.0,67.7062,67.7325,67.7062,67.7062,12681.0
2021-11-16 10:05:00,77.08,77.09,77.04,77.09,66839.0,67.7149,67.7237,67.6798,67.7237,66839.0
2021-11-16 10:10:00,77.08,77.13,77.08,77.11,30916.0,67.7149,67.7589,67.7149,67.7413,30916.0
2021-11-16 10:15:00,77.11,77.11,77.05,77.08,75688.0,67.7413,67.7413,67.6886,67.7149,75688.0
2021-11-16 10:20:00,77.09,77.11,77.07,77.09,29179.0,67.7237,67.7413,67.7062,67.7237,29179.0
2021-11-16 10:25:00,77.1,77.11,77.06,77.06,46693.0,67.7325,67.7413,67.6974,67.6974,46693.0
2021-11-16 10:30:00,77.04,77.1,77.04,77.08,56741.0,67.6798,67.7325,67.6798,67.7149,56741.0
2021-11-16 10:35:00,77.08,77.1,77.08,77.09,118206.0,67.7149,67.7325,67.7149,67.7237,118206.0
2021-11-16 10:40:00,77.09,77.1,77.05,77.05,70484.0,67.7237,67.7325,67.6886,67.6886,70484.0
2021-11-16 10:45:00,77.05,77.06,77.03,77.05,53847.0,67.6886,67.6974,67.671,67.6886,53847.0
2021-11-16 10:50:00,77.04,77.06,77.03,77.05,35330.0,67.6798,67.6974,67.671,67.6886,35330.0
2021-11-16 10:55:00,77.04,77.07,77.04,77.06,38851.0,67.6798,67.7062,67.6798,67.6974,38851.0
2021-11-16 11:00:00,77.06,77.11,77.05,77.11,44407.0,67.6974,67.7413,67.6886,67.7413,44407.0
2021-11-16 11:05:00,77.1,77.12,77.09,77.11,105838.0,67.7325,67.7501,67.7237,67.7413,105838.0
2021-11-16 11:10:00,77.12,77.15,77.1,77.14,73866.0,67.7501,67.7764,67.7325,67.7677,73866.0
2021-11-16 11:15:00,77.14,77.17,77.13,77.14,144847.0,67.7677,67.794,67.7589,67.7677,144847.0
2021-11-16 11:20:00,77.13,77.16,77.1,77.11,90157.0,67.7589,67.7852,67.7325,67.7413,90157.0
2021-11-16 11:25:00,77.11,77.12,77.07,77.08,203085.0,67.7413,67.7501,67.7062,67.7149,203085.0
2021-11-16 11:30:00,77.09,77.12,77.06,77.07,314176.0,67.7237,67.7501,67.6974,67.7062,314176.0
2021-11-16 11:35:00,77.07,77.08,77.06,77.06,158641.0,67.7062,67.7149,67.6974,67.6974,158641.0
2021-11-16 11:40:00,77.07,77.07,77.03,77.03,51446.0,67.7062,67.7062,67.671,67.671,51446.0
2021-11-16 11:45:00,77.04,77.06,77.04,77.04,131714.0,67.6798,67.6974,67.6798,67.6798,131714.0
2021-11-16 11:50:00,77.04,77.07,77.04,77.06,25805.0,67.6798,67.7062,67.6798,67.6974,25805.0
2021-11-16 11:55:00,77.06,77.07,77.04,77.06,23059.0,67.6974,67.7062,67.6798,67.6974,23059.0
2021-11-16 12:00:00,77.06,77.09,77.05,77.08,24521.0,67.6974,67.7237,67.6886,67.7149,24521.0
2021-11-16 12:05:00,77.08,77.08,77.05,77.05,16014.0,67.7149,67.7149,67.6886,67.6886,16014.0
2021-11-16 12:10:00,77.06,77.06,77.04,77.05,39879.0,67.6974,67.6974,67.6798,67.6886,39879.0
2021-11-16 12:15:00,77.05,77.07,77.03,77.07,56135.0,67.6886,67.7062,67.671,67.7062,56135.0
2021-11-16 12:20:00,77.06,77.07,77.04,77.06,12141.0,67.6974,67.7062,67.6798,67.6974,12141.0
2021-11-16 12:25:00,77.05,77.05,77.02,77.03,10492.0,67.6886,67.6886,67.6622,67.671,10492.0
2021-11-16 12:30:00,77.03,77.03,77.0,77.02,56089.0,67.671,67.671,67.6447,67.6622,56089.0
2021-11-16 12:35:00,77.03,77.04,77.02,77.03,52892.0,67.671,67.6798,67.6622,67.671,52892.0
2021-11-16 12:40:00,77.03,77.09,77.03,77.09,118782.0,67.671,67.7237,67.671,67.7237,118782.0
2021-11-16 12:45:00,77.09,77.09,77.07,77.07,33293.0,67.7237,67.7237,67.7062,67.7062,33293.0
2021-11-16 12:50:00,77.07,77.09,77.07,77.09,13861.0,67.7062,67.7237,67.7062,67.7237,13861.0
2021-11-16 12:55:00,77.08,77.09,77.06,77.08,28394.0,67.7149,67.7237,67.6974,67.7149,28394.0
2021-11-16 13:00:00,77.09,77.12,77.07,77.12,126251.0,67.7237,67.7501,67.7062,67.7501,126251.0
2021-11-16 13:05:00,77.11,77.12,77.1,77.11,26915.0,67.7413,67.7501,67.7325,67.7413,26915.0
2021-11-16 13:10:00,77.12,77.13,77.11,77.11,37583.0,67.7501,67.7589,67.7413,67.7413,37583.0
2021-11-16 13:15:00,77.11,77.13,77.09,77.09,49735.0,67.7413,67.7589,67.7237,67.7237,49735.0
2021-11-16 13:20:00,77.09,77.1,77.08,77.09,47414.0,67.7237,67.7325,67.7149,67.7237,47414.0
2021-11-16 13:25:00,77.1,77.11,77.08,77.1,39777.0,67.7325,67.7413,67.7149,67.7325,39777.0
2021-11-16 13:30:00,77.1,77.12,77.09,77.11,24674.0,67.7325,67.7501,67.7237,67.7413,24674.0
2021-11-16 13:35:00,77.12,77.12,77.1,77.11,13378.0,67.7501,67.7501,67.7325,67.7413,13378.0
2021-11-16 13:40:00,77.12,77.12,77.1,77.12,147823.0,67.7501,67.7501,67.7325,67.7501,147823.0
2021-11-16 13:45:00,77.11,77.12,77.1,77.11,39519.0,67.7413,67.7501,67.7325,67.7413,39519.0
2021-11-16 13:50:00,77.11,77.11,77.1,77.11,22191.0,67.7413,67.7413,67.7325,67.7413,22191.0
2021-11-16 13:55:00,77.1,77.12,77.08,77.11,53913.0,67.7325,67.7501,67.7149,67.7413,53913.0
2021-11-16 14:00:00,77.12,77.14,77.11,77.13,36779.0,67.7501,67.7677,67.7413,67.7589,36779.0
2021-11-16 14:05:00,77.13,77.13,77.1,77.1,41562.0,67.7589,67.7589,67.7325,67.7325,41562.0
2021-11-16 14:10:00,77.1,77.11,77.09,77.1,17582.0,67.7325,67.7413,67.7237,67.7325,17582.0
2021-11-16 14:15:00,77.09,77.1,77.07,77.1,49614.0,67.7237,67.7325,67.7062,67.7325,49614.0
2021-11-16 14:20:00,77.1,77.1,77.06,77.08,60907.0,67.7325,67.7325,67.6974,67.7149,60907.0
2021-11-16 14:25:00,77.07,77.09,77.07,77.09,44889.0,67.7062,67.7237,67.7062,67.7237,44889.0
2021-11-16 14:30:00,77.09,77.1,77.08,77.08,59613.0,67.7237,67.7325,67.7149,67.7149,59613.0
2021-11-16 14:35:00,77.09,77.1,77.06,77.06,63693.0,67.7237,67.7325,67.6974,67.6974,63693.0
2021-11-16 14:40:00,77.06,77.07,77.05,77.05,39337.0,67.6974,67.7062,67.6886,67.6886,39337.0
2021-11-16 14:45:00,77.06,77.06,77.02,77.03,45621.0,67.6974,67.6974,67.6622,67.671,45621.0
2021-11-16 14:50:00,77.04,77.06,77.04,77.06,57332.0,67.6798,67.6974,67.6798,67.6974,57332.0
2021-11-16 14:55:00,77.06,77.06,77.03,77.03,57305.0,67.6974,67.6974,67.671,67.671,57305.0
2021-11-16 15:00:00,77.03,77.05,77.02,77.03,39958.0,67.671,67.6886,67.6622,67.671,39958.0
2021-11-16 15:05:00,77.03,77.04,77.02,77.02,50082.0,67.671,67.6798,67.6622,67.6622,50082.0
2021-11-16 15:10:00,77.03,77.03,77.0,77.02,120196.0,67.671,67.671,67.6447,67.6622,120196.0
2021-11-16 15:15:00,77.03,77.04,77.01,77.03,103543.0,67.671,67.6798,67.6534,67.671,103543.0
2021-11-16 15:20:00,77.04,77.04,77.01,77.02,33559.0,67.6798,67.6798,67.6534,67.6622,33559.0
2021-11-16 15:25:00,77.02,77.03,77.01,77.01,40690.0,67.6622,67.671,67.6534,67.6534,40690.0
2021-11-16 15:30:00,77.02,77.03,77.0,77.02,72419.0,67.6622,67.671,67.6447,67.6622,72419.0
2021-11-16 15:35:00,77.02,77.03,76.99,77.0,147673.0,67.6622,67.671,67.6359,67.6447,147673.0
2021-11-16 15:40:00,77.0,77.01,76.99,77.0,44657.0,67.6447,67.6534,67.6359,67.6447,44657.0
2021-11-16 15:45:00,76.99,77.0,76.95,76.95,112403.0,67.6359,67.6447,67.6007,67.6007,112403.0
2021-11-16 15:50:00,76.95,76.99,76.93,76.96,153510.0,67.6007,67.6359,67.5832,67.6095,153510.0
2021-11-16 15:55:00,76.97,76.97,76.91,76.94,416814.0,67.6183,67.6183,67.5656,67.592,416814.0
2021-11-17 09:30:00,76.77,76.77,76.73,76.76,161100.0,67.4426,67.4426,67.4075,67.4338,161100.0
2021-11-17 09:35:00,76.75,76.78,76.72,76.78,105417.0,67.425,67.4514,67.3987,67.4514,105417.0
2021-11-17 09:40:00,76.77,76.83,76.76,76.83,77696.0,67.4426,67.4953,67.4338,67.4953,77696.0
2021-11-17 09:45:00,76.84,76.85,76.78,76.78,72759.0,67.5041,67.5129,67.4514,67.4514,72759.0
2021-11-17 09:50:00,76.79,76.79,76.73,76.73,61518.0,67.4602,67.4602,67.4075,67.4075,61518.0
2021-11-17 09:55:00,76.73,76.76,76.72,76.74,40282.0,67.4075,67.4338,67.3987,67.4163,40282.0
2021-11-17 10:00:00,76.73,76.8,76.72,76.78,233471.0,67.4075,67.469,67.3987,67.4514,233471.0
2021-11-17 10:05:00,76.78,76.78,76.74,76.77,38896.0,67.4514,67.4514,67.4163,67.4426,38896.0
2021-11-17 10:10:00,76.78,76.79,76.76,76.78,12491.0,67.4514,67.4602,67.4338,67.4514,12491.0
2021-11-17 10:15:00,76.78,76.79,76.75,76.76,38533.0,67.4514,67.4602,67.425,67.4338,38533.0
2021-11-17 10:20:00,76.76,76.77,76.73,76.77,72052.0,67.4338,67.4426,67.4075,67.4426,72052.0
2021-11-17 10:25:00,76.77,76.8,76.76,76.77,16563.0,67.4426,67.469,67.4338,67.4426,16563.0
2021-11-17 10:30:00,76.76,76.78,76.75,76.76,45568.0,67.4338,67.4514,67.425,67.4338,45568.0
2021-11-17 10:35:00,76.75,76.79,76.75,76.78,47261.0,67.425,67.4602,67.425,67.4514,47261.0
2021-11-17 10:40:00,76.79,76.79,76.73,76.76,58969.0,67.4602,67.4602,67.4075,67.4338,58969.0
2021-11-17 10:45:00,76.75,76.75,76.71,76.71,61456.0,67.425,67.425,67.3899,67.3899,61456.0
2021-11-17 10:50:00,76.71,76.75,76.71,76.75,73034.0,67.3899,67.425,67.3899,67.425,73034.0
2021-11-17 10:55:00,76.75,76.76,76.73,76.76,66883.0,67.425,67.4338,67.4075,67.4338,66883.0
2021-11-17 11:00:00,76.75,76.76,76.72,76.75,88156.0,67.425,67.4338,67.3987,67.425,88156.0
2021-11-17 11:05:00,76.75,76.76,76.74,76.76,52540.0,67.425,67.4338,67.4163,67.4338,52540.0
2021-11-17 11:10:00,76.75,76.77,76.74,76.74,159113.0,67.425,67.4426,67.4163,67.4163,159113.0
2021-11-17 11:15:00,76.73,76.74,76.72,76.73,213020.0,67.4075,67.4163,67.3987,67.4075,213020.0
2021-11-17 11:20:00,76.73,76.75,76.7,76.71,84657.0,67.4075,67.425,67.3811,67.3899,84657.0
2021-11-17 11:25:00,76.72,76.74,76.7,76.71,299759.0,67.3987,67.4163,67.3811,67.3899,299759.0
2021-11-17 11:30:00,76.71,76.74,76.68,76.72,108617.0,67.3899,67.4163,67.3635,67.3987,108617.0
2021-11-17 11:35:00,76.73,76.78,76.72,76.77,173649.0,67.4075,67.4514,67.3987,67.4426,173649.0
2021-11-17 11:40:00,76.78,76.79,76.76,76.78,89232.0,67.4514,67.4602,67.4338,67.4514,89232.0
2021-11-17 11:45:00,76.77,76.81,76.77,76.8,22201.0,67.4426,67.4777,67.4426,67.469,22201.0
2021-11-17 11:50:00,76.8,76.81,76.77,76.81,38727.0,67.469,67.4777,67.4426,67.4777,38727.0
2021-11-17 11:55:00,76.81,76.88,76.8,76.88,137157.0,67.4777,67.5392,67.469,67.5392,137157.0
2021-11-17 12:00:00,76.87,76.89,76.84,76.85,47541.0,67.5305,67.548,67.5041,67.5129,47541.0
2021-11-17 12:05:00,76.85,76.85,76.77,76.79,17278.0,67.5129,67.5129,67.4426,67.4602,17278.0
2021-11-17 12:10:00,76.78,76.8,76.77,76.77,62334.0,67.4514,67.469,67.4426,67.4426,62334.0
2021-11-17 12:15:00,76.78,76.8,76.75,76.76,23020.0,67.4514,67.469,67.425,67.4338,23020.0
2021-11-17 12:20:00,76.74,76.77,76.72,76.72,49236.0,67.4163,67.4426,67.3987,67.3987,49236.0
2021-11-17 12:25:00,76.73,76.74,76.69,76.7,36039.0,67.4075,67.4163,67.3723,67.3811,36039.0
2021-11-17 12:30:00,76.7,76.72,76.66,76.71,52582.0,67.3811,67.3987,67.346,67.3899,52582.0
2021-11-17 12:35:00,76.72,76.77,76.71,76.77,112233.0,67.3987,67.4426,67.3899,67.4426,112233.0
2021-11-17 12:40:00,76.77,76.79,76.74,76.77,85096.0,67.4426,67.4602,67.4163,67.4426,85096.0
2021-11-17 12:45:00,76.77,76.79,76.75,76.78,12485.0,67.4426,67.4602,67.425,67.4514,12485.0
2021-11-17 12:50:00,76.77,76.78,76.73,76.74,30008.0,67.4426,67.4514,67.4075,67.4163,30008.0
2021-11-17 12:55:00,76.74,76.76,76.73,76.75,153479.0,67.4163,67.4338,67.4075,67.425,153479.0
2021-11-17 13:00:00,76.76,76.78,76.73,76.76,66171.0,67.4338,67.4514,67.4075,67.4338,66171.0
2021-11-17 13:05:00,76.77,76.82,76.77,76.8,34918.0,67.4426,67.4865,67.4426,67.469,34918.0
2021-11-17 13:10:00,76.81,76.82,76.77,76.8,2163181.0,67.4777,67.4865,67.4426,67.469,2163181.0
2021-11-17 13:15:00,76.79,76.8,76.76,76.8,40982.0,67.4602,67.469,67.4338,67.469,40982.0
2021-11-17 13:20:00,76.8,76.83,76.79,76.81,75243.0,67.469,67.4953,67.4602,67.4777,75243.0
2021-11-17 13:25:00,76.81,76.84,76.8,76.82,74678.0,67.4777,67.5041,67.469,67.4865,74678.0
2021-11-17 13:30:00,76.82,76.82,76.79,76.81,54479.0,67.4865,67.4865,67.4602,67.4777,54479.0
2021-11-17 13:35:00,76.81,76.82,76.8,76.81,61450.0,67.4777,67.4865,67.469,67.4777,61450.0
2021-11-17 13:40:00,76.81,76.81,76.79,76.81,49063.0,67.4777,67.4777,67.4602,67.4777,49063.0
2021-11-17 13:45:00,76.81,76.82,76.79,76.8,156860.0,67.4777,67.4865,67.4602,67.469,156860.0
2021-11-17 13:50:00,76.8,76.82,76.79,76.81,39517.0,67.469,67.4865,67.4602,67.4777,39517.0
2021-11-17 13:55:00,76.81,76.84,76.81,76.82,63048.0,67.4777,67.5041,67.4777,67.4865,63048.0
2021-11-17 14:00:00,76.83,76.83,76.79,76.81,69734.0,67.4953,67.4953,67.4602,67.4777,69734.0
2021-11-17 14:05:00,76.81,76.82,76.79,76.81,132655.0,67.4777,67.4865,67.4602,67.4777,132655.0
2021-11-17 14:10:00,76.81,76.81,76.78,76.8,65284.0,67.4777,67.4777,67.4514,67.469,65284.0
2021-11-17 14:15:00,76.8,76.8,76.75,76.76,55933.0,67.469,67.469,67.425,67.4338,55933.0
2021-11-17 14:20:00,76.76,76.76,76.71,76.72,88918.0,67.4338,67.4338,67.3899,67.3987,88918.0
2021-11-17 14:25:00,76.72,76.75,76.7,76.75,188008.0,67.3987,67.425,67.3811,67.425,188008.0
2021-11-17 14:30:00,76.75,76.76,76.73,76.74,14668.0,67.425,67.4338,67.4075,67.4163,14668.0
2021-11-17 14:35:00,76.73,76.77,76.73,76.74,22248.0,67.4075,67.4426,67.4075,67.4163,22248.0
2021-11-17 14:40:00,76.75,76.76,76.74,76.75,49844.0,67.425,67.4338,67.4163,67.425,49844.0
2021-11-17 14:45:00,76.75,76.78,76.74,76.77,24934.0,67.425,67.4514,67.4163,67.4426,24934.0
2021-11-17 14:50:00,76.77,76.78,76.74,76.75,31948.0,67.4426,67.4514,67.4163,67.425,31948.0
2021-11-17 14:55:00,76.74,76.77,76.74,76.77,15129.0,67.4163,67.4426,67.4163,67.4426,15129.0
2021-11-17 15:00:00,76.77,76.77,76.7,76.71,70127.0,67.4426,67.4426,67.3811,67.3899,70127.0
2021-11-17 15:05:00,76.71,76.74,76.7,76.73,32228.0,67.3899,67.4163,67.3811,67.4075,32228.0
2021-11-17 15:10:00,76.73,76.76,76.72,76.76,48472.0,67.4075,67.4338,67.3987,67.4338,48472.0
2021-11-17 15:15:00,76.76,76.82,76.76,76.8,40256.0,67.4338,67.4865,67.4338,67.469,40256.0
2021-11-17 15:20:00,76.8,76.82,76.79,76.81,66989.0,67.469,67.4865,67.4602,67.4777,66989.0
2021-11-17 15:25:00,76.81,76.81,76.78,76.78,72941.0,67.4777,67.4777,67.4514,67.4514,72941.0
2021-11-17 15:30:00,76.78,76.8,76.77,76.78,37338.0,67.4514,67.469,67.4426,67.4514,37338.0
2021-11-17 15:35:00,76.79,76.83,76.78,76.82,50438.0,67.4602,67.4953,67.4514,67.4865,50438.0
2021-11-17 15:40:00,76.82,76.82,76.79,76.81,63349.0,67.4865,67.4865,67.4602,67.4777,63349.0
2021-11-17 15:45:00,76.81,76.83,76.78,76.78,79056.0,67.4777,67.4953,67.4514,67.4514,79056.0
2021-11-17 15:50:00,76.78,76.82,76.77,76.81,165847.0,67.4514,67.4865,67.4426,67.4777,165847.0
2021-11-17 15:55:00,76.81,76.87,76.8,76.83,701417.0,67.4777,67.5305,67.469,67.4953,701417.0
2021-11-18 09:30:00,76.82,76.82,76.74,76.77,120328.0,67.4865,67.4865,67.4163,67.4426,120328.0
2021-11-18 09:35:00,76.77,76.79,76.74,76.78,158381.0,67.4426,67.4602,67.4163,67.4514,158381.0
2021-11-18 09:40:00,76.78,76.83,76.78,76.8,49387.0,67.4514,67.4953,67.4514,67.469,49387.0
2021-11-18 09:45:00,76.78,76.8,76.77,76.78,89436.0,67.4514,67.469,67.4426,67.4514,89436.0
2021-11-18 09:50:00,76.78,76.78,76.73,76.73,363378.0,67.4514,67.4514,67.4075,67.4075,363378.0
2021-11-18 09:55:00,76.73,76.74,76.7,76.73,55074.0,67.4075,67.4163,67.3811,67.4075,55074.0
2021-11-18 10:00:00,76.72,76.73,76.7,76.72,45459.0,67.3987,67.4075,67.3811,67.3987,45459.0
2021-11-18 10:05:00,76.71,76.72,76.64,76.64,88423.0,67.3899,67.3987,67.3284,67.3284,88423.0
2021-11-18 10:10:00,76.64,76.64,76.54,76.56,203976.0,67.3284,67.3284,67.2406,67.2581,203976.0
2021-11-18 10:15:00,76.56,76.59,76.53,76.55,268148.0,67.2581,67.2845,67.2318,67.2493,268148.0
2021-11-18 10:20:00,76.55,76.63,76.53,76.61,265005.0,67.2493,67.3196,67.2318,67.302,265005.0
2021-11-18 10:25:00,76.61,76.63,76.56,76.56,97629.0,67.302,67.3196,67.2581,67.2581,97629.0
2021-11-18 10:30:00,76.56,76.62,76.55,76.59,92289.0,67.2581,67.3108,67.2493,67.2845,92289.0
2021-11-18 10:35:00,76.6,76.64,76.58,76.6,65651.0,67.2933,67.3284,67.2757,67.2933,65651.0
2021-11-18 10:40:00,76.6,76.63,76.55,76.56,53534.0,67.2933,67.3196,67.2493,67.2581,53534.0
2021-11-18 10:45:00,76.56,76.65,76.56,76.64,60858.0,67.2581,67.3372,67.2581,67.3284,60858.0
2021-11-18 10:50:00,76.64,76.66,76.59,76.6,176777.0,67.3284,67.346,67.2845,67.2933,176777.0
2021-11-18 10:55:00,76.61,76.66,76.6,76.64,54029.0,67.302,67.346,67.2933,67.3284,54029.0
2021-11-18 11:00:00,76.64,76.64,76.6,76.6,92840.0,67.3284,67.3284,67.2933,67.2933,92840.0
2021-11-18 11:05:00,76.6,76.66,76.6,76.64,92261.0,67.2933,67.346,67.2933,67.3284,92261.0
2021-11-18 11:10:00,76.65,76.69,76.63,76.65,133774.0,67.3372,67.3723,67.3196,67.3372,133774.0
2021-11-18 11:15:00,76.65,76.69,76.65,76.68,21236.0,67.3372,67.3723,67.3372,67.3635,21236.0
2021-11-18 11:20:00,76.68,76.7,76.68,76.7,37787.0,67.3635,67.3811,67.3635,67.3811,37787.0
2021-11-18 11:25:00,76.7,76.71,76.66,76.66,185194.0,67.3811,67.3899,67.346,67.346,185194.0
2021-11-18 11:30:00,76.66,76.76,76.65,76.74,163528.0,67.346,67.4338,67.3372,67.4163,163528.0
2021-11-18 11:35:00,76.73,76.79,76.72,76.77,97385.0,67.4075,67.4602,67.3987,67.4426,97385.0
2021-11-18 11:40:00,76.77,76.8,76.77,76.8,75173.0,67.4426,67.469,67.4426,67.469,75173.0
2021-11-18 11:45:00,76.8,76.8,76.78,76.8,21410.0,67.469,67.469,67.4514,67.469,21410.0
2021-11-18 11:50:00,76.8,76.81,76.77,76.79,22066.0,67.469,67.4777,67.4426,67.4602,22066.0
2021-11-18 11:55:00,76.78,76.83,76.77,76.81,33570.0,67.4514,67.4953,67.4426,67.4777,33570.0
2021-11-18 12:00:00,76.81,76.87,76.81,76.87,33898.0,67.4777,67.5305,67.4777,67.5305,33898.0
2021-11-18 12:05:00,76.89,76.9,76.87,76.88,22937.0,67.548,67.5568,67.5305,67.5392,22937.0
2021-11-18 12:10:00,76.88,76.9,76.88,76.9,23216.0,67.5392,67.5568,67.5392,67.5568,23216.0
2021-11-18 12:15:00,76.89,76.9,76.88,76.88,29314.0,67.548,67.5568,67.5392,67.5392,29314.0
2021-11-18 12:20:00,76.88,76.92,76.88,76.91,75686.0,67.5392,67.5744,67.5392,67.5656,75686.0
2021-11-18 12:25:00,76.92,76.94,76.91,76.94,5286.0,67.5744,67.592,67.5656,67.592,5286.0
2021-11-18 12:30:00,76.93,76.94,76.92,76.92,19255.0,67.5832,67.592,67.5744,67.5744,19255.0
2021-11-18 12:35:00,76.92,76.93,76.88,76.9,14025.0,67.5744,67.5832,67.5392,67.5568,14025.0
2021-11-18 12:40:00,76.9,76.91,76.89,76.9,36063.0,67.5568,67.5656,67.548,67.5568,36063.0
2021-11-18 12:45:00,76.9,76.91,76.86,76.86,127461.0,67.5568,67.5656,67.5217,67.5217,127461.0
2021-11-18 12:50:00,76.86,76.87,76.83,76.85,34823.0,67.5217,67.5305,67.4953,67.5129,34823.0
2021-11-18 12:55:00,76.84,76.85,76.81,76.84,52851.0,67.5041,67.5129,67.4777,67.5041,52851.0
2021-11-18 13:00:00,76.84,76.86,76.83,76.86,10865.0,67.5041,67.5217,67.4953,67.5217,10865.0
2021-11-18 13:05:00,76.86,76.88,76.85,76.87,29093.0,67.5217,67.5392,67.5129,67.5305,29093.0
2021-11-18 13:10:00,76.87,76.9,76.87,76.88,130629.0,67.5305,67.5568,67.5305,67.5392,130629.0
2021-11-18 13:15:00,76.89,76.89,76.85,76.85,36950.0,67.548,67.548,67.5129,67.5129,36950.0
2021-11-18 13:20:00,76.85,76.86,76.82,76.84,52957.0,67.5129,67.5217,67.4865,67.5041,52957.0
2021-11-18 13:25:00,76.84,76.86,76.82,76.84,32076.0,67.5041,67.5217,67.4865,67.5041,32076.0
2021-11-18 13:30:00,76.83,76.85,76.82,76.85,34144.0,67.4953,67.5129,67.4865,67.5129,34144.0
2021-11-18 13:35:00,76.85,76.86,76.84,76.84,51544.0,67.5129,67.5217,67.5041,67.5041,51544.0
2021-11-18 13:40:00,76.84,76.86,76.83,76.85,42528.0,67.5041,67.5217,67.4953,67.5129,42528.0
2021-11-18 13:45:00,76.86,76.88,76.85,76.87,20347.0,67.5217,67.5392,67.5129,67.5305,20347.0
2021-11-18 13:50:00,76.87,76.88,76.84,76.85,52713.0,67.5305,67.5392,67.5041,67.5129,52713.0
2021-11-18 13:55:00,76.84,76.87,76.84,76.87,116744.0,67.5041,67.5305,67.5041,67.5305,116744.0
2021-11-18 14:00:00,76.86,76.87,76.82,76.86,41318.0,67.5217,67.5305,67.4865,67.5217,41318.0
2021-11-18 14:05:00,76.86,76.88,76.85,76.87,36740.0,67.5217,67.5392,67.5129,67.5305,36740.0
2021-11-18 14:10:00,76.87,76.87,76.84,76.85,43987.0,67.5305,67.5305,67.5041,67.5129,43987.0
2021-11-18 14:15:00,76.84,76.86,76.83,76.84,29462.0,67.5041,67.5217,67.4953,67.5041,29462.0
2021-11-18 14:20:00,76.84,76.84,76.82,76.82,38614.0,67.5041,67.5041,67.4865,67.4865,38614.0
2021-11-18 14:25:00,76.81,76.81,76.78,76.81,31481.0,67.4777,67.4777,67.4514,67.4777,31481.0
2021-11-18 14:30:00,76.8,76.83,76.79,76.82,34792.0,67.469,67.4953,67.4602,67.4865,34792.0
2021-11-18 14:35:00,76.82,76.84,76.82,76.83,34628.0,67.4865,67.5041,67.4865,67.4953,34628.0
2021-11-18 14:40:00,76.83,76.85,76.82,76.83,23164.0,67.4953,67.5129,67.4865,67.4953,23164.0
2021-11-18 14:45:00,76.83,76.86,76.83,76.86,49242.0,67.4953,67.5217,67.4953,67.5217,49242.0
2021-11-18 14:50:00,76.85,76.88,76.84,76.88,49522.0,67.5129,67.5392,67.5041,67.5392,49522.0
2021-11-18 14:55:00,76.88,76.9,76.87,76.89,86601.0,67.5392,67.5568,67.5305,67.548,86601.0
2021-11-18 15:00:00,76.88,76.89,76.85,76.87,54234.0,67.5392,67.548,67.5129,67.5305,54234.0
2021-11-18 15:05:00,76.87,76.9,76.86,76.9,38801.0,67.5305,67.5568,67.5217,67.5568,38801.0
2021-11-18 15:10:00,76.89,76.89,76.87,76.88,63431.0,67.548,67.548,67.5305,67.5392,63431.0
2021-11-18 15:15:00,76.88,76.88,76.85,76.86,30666.0,67.5392,67.5392,67.5129,67.5217,30666.0
2021-11-18 15:20:00,76.86,76.89,76.85,76.88,36562.0,67.5217,67.548,67.5129,67.5392,36562.0
2021-11-18 15:25:00,76.88,76.9,76.88,76.9,25628.0,67.5392,67.5568,67.5392,67.5568,25628.0
2021-11-18 15:30:00,76.9,76.91,76.87,76.89,653585.0,67.5568,67.5656,67.5305,67.548,653585.0
2021-11-18 15:35:00,76.89,76.91,76.87,76.89,195999.0,67.548,67.5656,67.5305,67.548,195999.0
2021-11-18 15:40:00,76.88,76.89,76.86,76.87,126170.0,67.5392,67.548,67.5217,67.5305,126170.0
2021-11-18 15:45:00,76.86,76.9,76.86,76.87,527131.0,67.5217,67.5568,67.5217,67.5305,527131.0
2021-11-18 15:50:00,76.87,76.9,76.86,76.87,119180.0,67.5305,67.5568,67.5217,67.5305,119180.0
2021-11-18 15:55:00,76.87,76.94,76.86,76.93,907428.0,67.5305,67.592,67.5217,67.5832,907428.0
2021-11-19 09:30:00,76.5,76.5,76.37,76.39,151703.0,67.2054,67.2054,67.0912,67.1088,151703.0
2021-11-19 09:35:00,76.41,76.45,76.38,76.4,93416.0,67.1263,67.1615,67.1,67.1176,93416.0
2021-11-19 09:40:00,76.4,76.45,76.37,76.45,156799.0,67.1176,67.1615,67.0912,67.1615,156799.0
2021-11-19 09:45:00,76.46,76.5,76.43,76.5,107379.0,67.1703,67.2054,67.1439,67.2054,107379.0
2021-11-19 09:50:00,76.5,76.52,76.43,76.46,72551.0,67.2054,67.223,67.1439,67.1703,72551.0
2021-11-19 09:55:00,76.46,76.54,76.44,76.51,151800.0,67.1703,67.2406,67.1527,67.2142,151800.0
2021-11-19 10:00:00,76.51,76.52,76.37,76.39,91023.0,67.2142,67.223,67.0912,67.1088,91023.0
2021-11-19 10:05:00,76.39,76.43,76.36,76.42,124189.0,67.1088,67.1439,67.0824,67.1351,124189.0
2021-11-19 10:10:00,76.42,76.42,76.35,76.4,127691.0,67.1351,67.1351,67.0736,67.1176,127691.0
2021-11-19 10:15:00,76.4,76.41,76.34,76.4,126258.0,67.1176,67.1263,67.0649,67.1176,126258.0
2021-11-19 10:20:00,76.41,76.43,76.37,76.37,133447.0,67.1263,67.1439,67.0912,67.0912,133447.0
2021-11-19 10:25:00,76.37,76.38,76.31,76.32,102295.0,67.0912,67.1,67.0385,67.0473,102295.0
2021-11-19 10:30:00,76.31,76.4,76.31,76.38,161467.0,67.0385,67.1176,67.0385,67.1,161467.0
2021-11-19 10:35:00,76.37,76.42,76.35,76.41,78169.0,67.0912,67.1351,67.0736,67.1263,78169.0
2021-11-19 10:40:00,76.4,76.44,76.39,76.43,104804.0,67.1176,67.1527,67.1088,67.1439,104804.0
2021-11-19 10:45:00,76.43,76.44,76.35,76.4,278238.0,67.1439,67.1527,67.0736,67.1176,278238.0
2021-11-19 10:50:00,76.41,76.44,76.37,76.39,85956.0,67.1263,67.1527,67.0912,67.1088,85956.0
2021-11-19 10:55:00,76.4,76.45,76.4,76.41,99279.0,67.1176,67.1615,67.1176,67.1263,99279.0
2021-11-19 11:00:00,76.41,76.47,76.39,76.45,102180.0,67.1263,67.1791,67.1088,67.1615,102180.0
2021-11-19 11:05:00,76.45,76.47,76.42,76.44,104172.0,67.1615,67.1791,67.1351,67.1527,104172.0
2021-11-19 11:10:00,76.44,76.47,76.43,76.46,62393.0,67.1527,67.1791,67.1439,67.1703,62393.0
2021-11-19 11:15:00,76.46,76.51,76.46,76.51,88585.0,67.1703,67.2142,67.1703,67.2142,88585.0
2021-11-19 11:20:00,76.5,76.54,76.48,76.52,120511.0,67.2054,67.2406,67.1878,67.223,120511.0
2021-11-19 11:25:00,76.52,76.54,76.48,76.53,135879.0,67.223,67.2406,67.1878,67.2318,135879.0
2021-11-19 11:30:00,76.53,76.55,76.49,76.49,569455.0,67.2318,67.2493,67.1966,67.1966,569455.0
2021-11-19 11:35:00,76.5,76.53,76.49,76.5,66158.0,67.2054,67.2318,67.1966,67.2054,66158.0
2021-11-19 11:40:00,76.5,76.5,76.48,76.48,63833.0,67.2054,67.2054,67.1878,67.1878,63833.0
2021-11-19 11:45:00,76.49,76.49,76.47,76.48,87182.0,67.1966,67.1966,67.1791,67.1878,87182.0
2021-11-19 11:50:00,76.48,76.49,76.44,76.45,53726.0,67.1878,67.1966,67.1527,67.1615,53726.0
2021-11-19 11:55:00,76.45,76.48,76.44,76.48,28613.0,67.1615,67.1878,67.1527,67.1878,28613.0
2021-11-19 12:00:00,76.47,76.49,76.46,76.46,90648.0,67.1791,67.1966,67.1703,67.1703,90648.0
2021-11-19 12:05:00,76.47,76.48,76.47,76.47,16655.0,67.1791,67.1878,67.1791,67.1791,16655.0
2021-11-19 12:10:00,76.48,76.5,76.47,76.49,45922.0,67.1878,67.2054,67.1791,67.1966,45922.0
2021-11-19 12:15:00,76.49,76.5,76.46,76.47,51541.0,67.1966,67.2054,67.1703,67.1791,51541.0
2021-11-19 12:20:00,76.47,76.51,76.46,76.51,47785.0,67.1791,67.2142,67.1703,67.2142,47785.0
2021-11-19 12:25:00,76.51,76.52,76.5,76.51,38765.0,67.2142,67.223,67.2054,67.2142,38765.0
2021-11-19 12:30:00,76.51,76.54,76.5,76.53,14226.0,67.2142,67.2406,67.2054,67.2318,14226.0
2021-11-19 12:35:00,76.54,76.56,76.46,76.47,182053.0,67.2406,67.2581,67.1703,67.1791,182053.0
2021-11-19 12:40:00,76.47,76.47,76.4,76.42,64682.0,67.1791,67.1791,67.1176,67.1351,64682.0
2021-11-19 12:45:00,76.42,76.44,76.4,76.43,75939.0,67.1351,67.1527,67.1176,67.1439,75939.0
2021-11-19 12:50:00,76.43,76.47,76.43,76.45,69980.0,67.1439,67.1791,67.1439,67.1615,69980.0
2021-11-19 12:55:00,76.45,76.46,76.41,76.41,46040.0,67.1615,67.1703,67.1263,67.1263,46040.0
2021-11-19 13:00:00,76.41,76.42,76.38,76.4,62416.0,67.1263,67.1351,67.1,67.1176,62416.0
2021-11-19 13:05:00,76.4,76.44,76.39,76.42,57271.0,67.1176,67.1527,67.1088,67.1351,57271.0
2021-11-19 13:10:00,76.43,76.45,76.37,76.39,140307.0,67.1439,67.1615,67.0912,67.1088,140307.0
2021-11-19 13:15:00,76.4,76.4,76.36,76.39,14234.0,67.1176,67.1176,67.0824,67.1088,14234.0
2021-11-19 13:20:00,76.38,76.39,76.36,76.37,24000.0,67.1,67.1088,67.0824,67.0912,24000.0
2021-11-19 13:25:00,76.37,76.38,76.27,76.27,129342.0,67.0912,67.1,67.0034,67.0034,129342.0
2021-11-19 13:30:00,76.27,76.31,76.27,76.29,43963.0,67.0034,67.0385,67.0034,67.0209,43963.0
2021-11-19 13:35:00,76.29,76.3,76.22,76.23,66151.0,67.0209,67.0297,66.9594,66.9682,66151.0
2021-11-19 13:40:00,76.23,76.26,76.2,76.26,34449.0,66.9682,66.9946,66.9419,66.9946,34449.0
2021-11-19 13:45:00,76.26,76.26,76.21,76.24,52293.0,66.9946,66.9946,66.9506,66.977,52293.0
2021-11-19 13:50:00,76.25,76.28,76.24,76.28,119754.0,66.9858,67.0121,66.977,67.0121,119754.0
2021-11-19 13:55:00,76.27,76.29,76.27,76.28,150587.0,67.0034,67.0209,67.0034,67.0121,150587.0
2021-11-19 14:00:00,76.28,76.3,76.28,76.3,12193.0,67.0121,67.0297,67.0121,67.0297,12193.0
2021-11-19 14:05:00,76.3,76.32,76.28,76.31,36072.0,67.0297,67.0473,67.0121,67.0385,36072.0
2021-11-19 14:10:00,76.31,76.32,76.29,76.31,110940.0,67.0385,67.0473,67.0209,67.0385,110940.0
2021-11-19 14:15:00,76.32,76.32,76.3,76.31,28239.0,67.0473,67.0473,67.0297,67.0385,28239.0
2021-11-19 14:20:00,76.31,76.33,76.3,76.32,65498.0,67.0385,67.0561,67.0297,67.0473,65498.0
2021-11-19 14:25:00,76.32,76.33,76.28,76.28,40067.0,67.0473,67.0561,67.0121,67.0121,40067.0
2021-11-19 14:30:00,76.28,76.3,76.25,76.28,116420.0,67.0121,67.0297,66.9858,67.0121,116420.0
2021-11-19 14:35:00,76.28,76.3,76.27,76.29,98168.0,67.0121,67.0297,67.0034,67.0209,98168.0
2021-11-19 14:40:00,76.3,76.31,76.27,76.29,148762.0,67.0297,67.0385,67.0034,67.0209,148762.0
2021-11-19 14:45:00,76.3,76.3,76.28,76.28,68521.0,67.0297,67.0297,67.0121,67.0121,68521.0
2021-11-19 14:50:00,76.28,76.31,76.28,76.3,113155.0,67.0121,67.0385,67.0121,67.0297,113155.0
2021-11-19 14:55:00,76.3,76.31,76.26,76.27,93280.0,67.0297,67.0385,66.9946,67.0034,93280.0
2021-11-19 15:00:00,76.27,76.28,76.25,76.26,70703.0,67.0034,67.0121,66.9858,66.9946,70703.0
2021-11-19 15:05:00,76.26,76.27,76.24,76.27,58837.0,66.9946,67.0034,66.977,67.0034,58837.0
2021-11-19 15:10:00,76.27,76.27,76.24,76.25,73707.0,67.0034,67.0034,66.977,66.9858,73707.0
2021-11-19 15:15:00,76.24,76.25,76.21,76.23,88830.0,66.977,66.9858,66.9506,66.9682,88830.0
2021-11-19 15:20:00,76.24,76.24,76.22,76.24,115311.0,66.977,66.977,66.9594,66.977,115311.0
2021-11-19 15:25:00,76.24,76.25,76.22,76.23,221042.0,66.977,66.9858,66.9594,66.9682,221042.0
2021-11-19 15:30:00,76.23,76.26,76.23,76.26,57384.0,66.9682,66.9946,66.9682,66.9946,57384.0
2021-11-19 15:35:00,76.26,76.27,76.23,76.25,109151.0,66.9946,67.0034,66.9682,66.9858,109151.0
2021-11-19 15:40:00,76.25,76.25,76.23,76.23,76798.0,66.9858,66.9858,66.9682,66.9682,76798.0
2021-11-19 15:45:00,76.23,76.25,76.21,76.25,124348.0,66.9682,66.9858,66.9506,66.9858,124348.0
2021-11-19 15:50:00,76.24,76.25,76.22,76.23,211397.0,66.977,66.9858,66.9594,66.9682,211397.0
2021-11-19 15:55:00,76.22,76.28,76.22,76.26,564805.0,66.9594,67.0121,66.9594,66.9946,564805.0
2021-11-22 09:30:00,76.16,76.16,76.08,76.09,254695.0,66.9067,66.9067,66.8364,66.8452,254695.0
2021-11-22 09:35:00,76.1,76.15,76.1,76.12,130498.0,66.854,66.8979,66.854,66.8716,130498.0
2021-11-22 09:40:00,76.12,76.17,76.11,76.16,65374.0,66.8716,66.9155,66.8628,66.9067,65374.0
2021-11-22 09:45:00,76.17,76.33,76.14,76.33,253116.0,66.9155,67.0561,66.8892,67.0561,253116.0
2021-11-22 09:50:00,76.34,76.34,76.28,76.28,86649.0,67.0649,67.0649,67.0121,67.0121,86649.0
2021-11-22 09:55:00,76.29,76.31,76.27,76.3,101161.0,67.0209,67.0385,67.0034,67.0297,101161.0
2021-11-22 10:00:00,76.31,76.35,76.31,76.31,50218.0,67.0385,67.0736,67.0385,67.0385,50218.0
2021-11-22 10:05:00,76.31,76.32,76.25,76.27,84431.0,67.0385,67.0473,66.9858,67.0034,84431.0
2021-11-22 10:10:00,76.27,76.3,76.26,76.3,54859.0,67.0034,67.0297,66.9946,67.0297,54859.0
2021-11-22 10:15:00,76.29,76.33,76.28,76.31,141781.0,67.0209,67.0561,67.0121,67.0385,141781.0
2021-11-22 10:20:00,76.31,76.35,76.29,76.35,50499.0,67.0385,67.0736,67.0209,67.0736,50499.0
2021-11-22 10:25:00,76.35,76.37,76.31,76.31,61239.0,67.0736,67.0912,67.0385,67.0385,61239.0
2021-11-22 10:30:00,76.32,76.36,76.32,76.36,30800.0,67.0473,67.0824,67.0473,67.0824,30800.0
2021-11-22 10:35:00,76.36,76.36,76.32,76.33,61701.0,67.0824,67.0824,67.0473,67.0561,61701.0
2021-11-22 10:40:00,76.32,76.33,76.3,76.33,27849.0,67.0473,67.0561,67.0297,67.0561,27849.0
2021-11-22 10:45:00,76.32,76.33,76.29,76.3,57349.0,67.0473,67.0561,67.0209,67.0297,57349.0
2021-11-22 10:50:00,76.3,76.31,76.28,76.29,38279.0,67.0297,67.0385,67.0121,67.0209,38279.0
2021-11-22 10:55:00,76.29,76.3,76.26,76.28,60737.0,67.0209,67.0297,66.9946,67.0121,60737.0
2021-11-22 11:00:00,76.28,76.31,76.27,76.29,54702.0,67.0121,67.0385,67.0034,67.0209,54702.0
2021-11-22 11:05:00,76.28,76.29,76.25,76.27,36530.0,67.0121,67.0209,66.9858,67.0034,36530.0
2021-11-22 11:10:00,76.27,76.28,76.23,76.25,431502.0,67.0034,67.0121,66.9682,66.9858,431502.0
2021-11-22 11:15:00,76.25,76.26,76.21,76.22,125033.0,66.9858,66.9946,66.9506,66.9594,125033.0
2021-11-22 11:20:00,76.22,76.25,76.21,76.24,117484.0,66.9594,66.9858,66.9506,66.977,117484.0
2021-11-22 11:25:00,76.25,76.25,76.19,76.21,174953.0,66.9858,66.9858,66.9331,66.9506,174953.0
2021-11-22 11:30:00,76.21,76.23,76.14,76.14,102476.0,66.9506,66.9682,66.8892,66.8892,102476.0
2021-11-22 11:35:00,76.15,76.19,76.14,76.17,137808.0,66.8979,66.9331,66.8892,66.9155,137808.0
2021-11-22 11:40:00,76.17,76.17,76.11,76.12,81318.0,66.9155,66.9155,66.8628,66.8716,81318.0
2021-11-22 11:45:00,76.12,76.13,76.08,76.08,368127.0,66.8716,66.8804,66.8364,66.8364,368127.0
2021-11-22 11:50:00,76.08,76.09,75.99,76.0,124690.0,66.8364,66.8452,66.7574,66.7662,124690.0
2021-11-22 11:55:00,76.0,76.0,75.89,75.97,128431.0,66.7662,66.7662,66.6695,66.7398,128431.0
2021-11-22 12:00:00,75.96,76.0,75.91,75.96,129653.0,66.731,66.7662,66.6871,66.731,129653.0
2021-11-22 12:05:00,75.96,75.96,75.93,75.94,305428.0,66.731,66.731,66.7047,66.7135,305428.0
2021-11-22 12:10:00,75.93,75.97,75.92,75.93,56878.0,66.7047,66.7398,66.6959,66.7047,56878.0
2021-11-22 12:15:00,75.93,75.98,75.93,75.95,27799.0,66.7047,66.7486,66.7047,66.7222,27799.0
2021-11-22 12:20:00,75.95,75.95,75.9,75.9,56924.0,66.7222,66.7222,66.6783,66.6783,56924.0
2021-11-22 12:25:00,75.92,75.97,75.91,75.96,81444.0,66.6959,66.7398,66.6871,66.731,81444.0
2021-11-22 12:30:00,75.96,76.0,75.95,75.98,37632.0,66.731,66.7662,66.7222,66.7486,37632.0
2021-11-22 12:35:00,75.99,76.02,75.97,76.01,21079.0,66.7574,66.7837,66.7398,66.7749,21079.0
2021-11-22 12:40:00,76.01,76.05,76.01,76.04,43080.0,66.7749,66.8101,66.7749,66.8013,43080.0
2021-11-22 12:45:00,76.04,76.04,76.01,76.01,28255.0,66.8013,66.8013,66.7749,66.7749,28255.0
2021-11-22 12:50:00,76.02,76.02,75.96,75.97,39757.0,66.7837,66.7837,66.731,66.7398,39757.0
2021-11-22 12:55:00,75.98,76.01,75.96,75.99,36567.0,66.7486,66.7749,66.731,66.7574,36567.0
2021-11-22 13:00:00,75.98,75.99,75.95,75.98,57213.0,66.7486,66.7574,66.7222,66.7486,57213.0
2021-11-22 13:05:00,75.98,75.99,75.93,75.94,121042.0,66.7486,66.7574,66.7047,66.7135,121042.0
2021-11-22 13:10:00,75.94,75.97,75.93,75.96,121952.0,66.7135,66.7398,66.7047,66.731,121952.0
2021-11-22 13:15:00,75.97,75.99,75.96,75.99,29732.0,66.7398,66.7574,66.731,66.7574,29732.0
2021-11-22 13:20:00,75.98,76.02,75.97,76.0,53256.0,66.7486,66.7837,66.7398,66.7662,53256.0
2021-11-22 13:25:00,76.0,76.01,75.98,76.0,36704.0,66.7662,66.7749,66.7486,66.7662,36704.0
2021-11-22 13:30:00,76.0,76.02,75.99,76.0,111738.0,66.7662,66.7837,66.7574,66.7662,111738.0
2021-11-22 13:35:00,76.0,76.03,75.99,75.99,14917.0,66.7662,66.7925,66.7574,66.7574,14917.0
2021-11-22 13:40:00,75.98,76.0,75.97,76.0,17244.0,66.7486,66.7662,66.7398,66.7662,17244.0
2021-11-22 13:45:00,76.0,76.0,75.97,75.97,36314.0,66.7662,66.7662,66.7398,66.7398,36314.0
2021-11-22 13:50:00,75.96,75.98,75.95,75.97,29194.0,66.731,66.7486,66.7222,66.7398,29194.0
2021-11-22 13:55:00,75.97,75.99,75.95,75.96,40296.0,66.7398,66.7574,66.7222,66.731,40296.0
2021-11-22 14:00:00,75.96,76.02,75.95,76.02,23319.0,66.731,66.7837,66.7222,66.7837,23319.0
2021-11-22 14:05:00,76.02,76.02,75.99,76.0,38056.0,66.7837,66.7837,66.7574,66.7662,38056.0
2021-11-22 14:10:00,76.0,76.01,75.98,76.01,109937.0,66.7662,66.7749,66.7486,66.7749,109937.0
2021-11-22 14:15:00,76.0,76.02,75.99,76.01,29939.0,66.7662,66.7837,66.7574,66.7749,29939.0
2021-11-22 14:20:00,75.99,76.01,75.98,76.01,42724.0,66.7574,66.7749,66.7486,66.7749,42724.0
2021-11-22 14:25:00,76.01,76.01,75.98,76.0,28308.0,66.7749,66.7749,66.7486,66.7662,28308.0
2021-11-22 14:30:00,76.0,76.04,75.99,76.02,85928.0,66.7662,66.8013,66.7574,66.7837,85928.0
2021-11-22 14:35:00,76.02,76.04,76.01,76.03,70783.0,66.7837,66.8013,66.7749,66.7925,70783.0
2021-11-22 14:40:00,76.03,76.04,76.01,76.03,15398.0,66.7925,66.8013,66.7749,66.7925,15398.0
2021-11-22 14:45:00,76.04,76.07,76.02,76.07,54210.0,66.8013,66.8277,66.7837,66.8277,54210.0
2021-11-22 14:50:00,76.06,76.09,76.06,76.08,77957.0,66.8189,66.8452,66.8189,66.8364,77957.0
2021-11-22 14:55:00,76.08,76.09,76.04,76.05,203373.0,66.8364,66.8452,66.8013,66.8101,203373.0
2021-11-22 15:00:00,76.05,76.1,76.04,76.09,48064.0,66.8101,66.854,66.8013,66.8452,48064.0
2021-11-22 15:05:00,76.09,76.11,76.08,76.11,62748.0,66.8452,66.8628,66.8364,66.8628,62748.0
2021-11-22 15:10:00,76.11,76.13,76.08,76.09,91368.0,66.8628,66.8804,66.8364,66.8452,91368.0
2021-11-22 15:15:00,76.08,76.09,76.05,76.06,28800.0,66.8364,66.8452,66.8101,66.8189,28800.0
2021-11-22 15:20:00,76.06,76.08,76.04,76.05,28288.0,66.8189,66.8364,66.8013,66.8101,28288.0
2021-11-22 15:25:00,76.05,76.06,76.01,76.03,37006.0,66.8101,66.8189,66.7749,66.7925,37006.0
2021-11-22 15:30:00,76.03,76.05,76.01,76.05,62316.0,66.7925,66.8101,66.7749,66.8101,62316.0
2021-11-22 15:35:00,76.05,76.06,76.02,76.03,78951.0,66.8101,66.8189,66.7837,66.7925,78951.0
2021-11-22 15:40:00,76.02,76.03,75.95,75.96,106018.0,66.7837,66.7925,66.7222,66.731,106018.0
2021-11-22 15:45:00,75.96,75.97,75.88,75.89,149279.0,66.731,66.7398,66.6607,66.6695,149279.0
2021-11-22 15:50:00,75.88,75.88,75.79,75.79,359092.0,66.6607,66.6607,66.5817,66.5817,359092.0
2021-11-22 15:55:00,75.79,75.8,75.76,75.78,213886.0,66.5817,66.5905,66.5553,66.5729,213886.0
2021-11-23 09:30:00,75.62,75.64,75.55,75.56,176370.0,66.4323,66.4499,66.3708,66.3796,176370.0
2021-11-23 09:35:00,75.56,75.63,75.52,75.62,199053.0,66.3796,66.4411,66.3445,66.4323,199053.0
2021-11-23 09:40:00,75.62,75.73,75.61,75.72,204588.0,66.4323,66.529,66.4235,66.5202,204588.0
2021-11-23 09:45:00,75.72,75.81,75.71,75.8,48607.0,66.5202,66.5992,66.5114,66.5905,48607.0
2021-11-23 09:50:00,75.79,75.83,75.79,75.81,58756.0,66.5817,66.6168,66.5817,66.5992,58756.0
2021-11-23 09:55:00,75.82,75.86,75.78,75.78,111992.0,66.608,66.6432,66.5729,66.5729,111992.0
2021-11-23 10:00:00,75.78,75.8,75.72,75.73,141197.0,66.5729,66.5905,66.5202,66.529,141197.0
2021-11-23 10:05:00,75.73,75.76,75.61,75.65,151020.0,66.529,66.5553,66.4235,66.4587,151020.0
2021-11-23 10:10:00,75.65,75.68,75.58,75.61,112751.0,66.4587,66.485,66.3972,66.4235,112751.0
2021-11-23 10:15:00,75.62,75.65,75.59,75.6,312696.0,66.4323,66.4587,66.406,66.4148,312696.0
2021-11-23 10:20:00,75.59,75.6,75.57,75.58,159441.0,66.406,66.4148,66.3884,66.3972,159441.0
2021-11-23 10:25:00,75.57,75.6,75.49,75.52,110185.0,66.3884,66.4148,66.3181,66.3445,110185.0
2021-11-23 10:30:00,75.51,75.56,75.48,75.5,129556.0,66.3357,66.3796,66.3093,66.3269,129556.0
2021-11-23 10:35:00,75.48,75.5,75.43,75.46,161831.0,66.3093,66.3269,66.2654,66.2918,161831.0
2021-11-23 10:40:00,75.45,75.5,75.45,75.46,102495.0,66.283,66.3269,66.283,66.2918,102495.0
2021-11-23 10:45:00,75.46,75.55,75.45,75.5,26809.0,66.2918,66.3708,66.283,66.3269,26809.0
2021-11-23 10:50:00,75.51,75.53,75.43,75.43,64306.0,66.3357,66.3533,66.2654,66.2654,64306.0
2021-11-23 10:55:00,75.43,75.43,75.37,75.38,65529.0,66.2654,66.2654,66.2127,66.2215,65529.0
2021-11-23 11:00:00,75.39,75.41,75.31,75.36,31376.0,66.2303,66.2478,66.16,66.2039,31376.0
2021-11-23 11:05:00,75.36,75.37,75.33,75.36,71726.0,66.2039,66.2127,66.1776,66.2039,71726.0
2021-11-23 11:10:00,75.37,75.42,75.37,75.4,20748.0,66.2127,66.2566,66.2127,66.2391,20748.0
2021-11-23 11:15:00,75.39,75.47,75.38,75.44,66510.0,66.2303,66.3006,66.2215,66.2742,66510.0
2021-11-23 11:20:00,75.44,75.47,75.43,75.45,24113.0,66.2742,66.3006,66.2654,66.283,24113.0
2021-11-23 11:25:00,75.45,75.53,75.45,75.47,47591.0,66.283,66.3533,66.283,66.3006,47591.0
2021-11-23 11:30:00,75.46,75.52,75.37,75.39,69551.0,66.2918,66.3445,66.2127,66.2303,69551.0
2021-11-23 11:35:00,75.39,75.46,75.32,75.45,78195.0,66.2303,66.2918,66.1688,66.283,78195.0
2021-11-23 11:40:00,75.45,75.47,75.37,75.38,54490.0,66.283,66.3006,66.2127,66.2215,54490.0
2021-11-23 11:45:00,75.38,75.45,75.37,75.43,62470.0,66.2215,66.283,66.2127,66.2654,62470.0
2021-11-23 11:50:00,75.43,75.47,75.38,75.39,43599.0,66.2654,66.3006,66.2215,66.2303,43599.0
2021-11-23 11:55:00,75.41,75.41,75.36,75.38,33632.0,66.2478,66.2478,66.2039,66.2215,33632.0
2021-11-23 12:00:00,75.37,75.41,75.3,75.32,29654.0,66.2127,66.2478,66.1512,66.1688,29654.0
2021-11-23 12:05:00,75.31,75.36,75.3,75.34,61987.0,66.16,66.2039,66.1512,66.1864,61987.0
2021-11-23 12:10:00,75.35,75.39,75.31,75.32,29027.0,66.1951,66.2303,66.16,66.1688,29027.0
2021-11-23 12:15:00,75.32,75.38,75.31,75.37,27446.0,66.1688,66.2215,66.16,66.2127,27446.0
2021-11-23 12:20:00,75.37,75.44,75.37,75.44,34652.0,66.2127,66.2742,66.2127,66.2742,34652.0
2021-11-23 12:25:00,75.44,75.47,75.43,75.45,139094.0,66.2742,66.3006,66.2654,66.283,139094.0
2021-11-23 12:30:00,75.45,75.48,75.42,75.43,40957.0,66.283,66.3093,66.2566,66.2654,40957.0
2021-11-23 12:35:00,75.44,75.46,75.43,75.43,23929.0,66.2742,66.2918,66.2654,66.2654,23929.0
2021-11-23 12:40:00,75.43,75.45,75.38,75.38,33238.0,66.2654,66.283,66.2215,66.2215,33238.0
2021-11-23 12:45:00,75.39,75.4,75.36,75.36,49125.0,66.2303,66.2391,66.2039,66.2039,49125.0
2021-11-23 12:50:00,75.36,75.38,75.34,75.34,71013.0,66.2039,66.2215,66.1864,66.1864,71013.0
2021-11-23 12:55:00,75.33,75.34,75.29,75.3,36221.0,66.1776,66.1864,66.1424,66.1512,36221.0
2021-11-23 13:00:00,75.29,75.35,75.28,75.32,40017.0,66.1424,66.1951,66.1336,66.1688,40017.0
2021-11-23 13:05:00,75.33,75.34,75.31,75.32,16537.0,66.1776,66.1864,66.16,66.1688,16537.0
2021-11-23 13:10:00,75.31,75.34,75.3,75.33,28124.0,66.16,66.1864,66.1512,66.1776,28124.0
2021-11-23 13:15:00,75.34,75.35,75.27,75.28,41068.0,66.1864,66.1951,66.1249,66.1336,41068.0
2021-11-23 13:20:00,75.28,75.34,75.28,75.32,44851.0,66.1336,66.1864,66.1336,66.1688,44851.0
2021-11-23 13:25:00,75.31,75.35,75.29,75.3,31276.0,66.16,66.1951,66.1424,66.1512,31276.0
2021-11-23 13:30:00,75.3,75.3,75.26,75.27,50918.0,66.1512,66.1512,66.1161,66.1249,50918.0
2021-11-23 13:35:00,75.27,75.29,75.25,75.28,18797.0,66.1249,66.1424,66.1073,66.1336,18797.0
2021-11-23 13:40:00,75.27,75.3,75.26,75.28,20138.0,66.1249,66.1512,66.1161,66.1336,20138.0
2021-11-23 13:45:00,75.27,75.37,75.26,75.34,55520.0,66.1249,66.2127,66.1161,66.1864,55520.0
2021-11-23 13:50:00,75.34,75.44,75.34,75.44,33258.0,66.1864,66.2742,66.1864,66.2742,33258.0
2021-11-23 13:55:00,75.45,75.45,75.38,75.39,69695.0,66.283,66.283,66.2215,66.2303,69695.0
2021-11-23 14:00:00,75.39,75.43,75.38,75.38,33429.0,66.2303,66.2654,66.2215,66.2215,33429.0
2021-11-23 14:05:00,75.39,75.42,75.37,75.4,27758.0,66.2303,66.2566,66.2127,66.2391,27758.0
2021-11-23 14:10:00,75.41,75.42,75.38,75.39,27437.0,66.2478,66.2566,66.2215,66.2303,27437.0
2021-11-23 14:15:00,75.39,75.4,75.32,75.33,63733.0,66.2303,66.2391,66.1688,66.1776,63733.0
2021-11-23 14:20:00,75.33,75.39,75.32,75.37,66192.0,66.1776,66.2303,66.1688,66.2127,66192.0
2021-11-23 14:25:00,75.37,75.41,75.36,75.37,86485.0,66.2127,66.2478,66.2039,66.2127,86485.0
2021-11-23 14:30:00,75.37,75.39,75.31,75.32,221644.0,66.2127,66.2303,66.16,66.1688,221644.0
2021-11-23 14:35:00,75.33,75.4,75.33,75.37,37259.0,66.1776,66.2391,66.1776,66.2127,37259.0
2021-11-23 14:40:00,75.38,75.4,75.37,75.4,65495.0,66.2215,66.2391,66.2127,66.2391,65495.0
2021-11-23 14:45:00,75.4,75.49,75.39,75.49,85421.0,66.2391,66.3181,66.2303,66.3181,85421.0
2021-11-23 14:50:00,75.49,75.55,75.44,75.54,97300.0,66.3181,66.3708,66.2742,66.3621,97300.0
2021-11-23 14:55:00,75.52,75.54,75.49,75.51,73590.0,66.3445,66.3621,66.3181,66.3357,73590.0
2021-11-23 15:00:00,75.51,75.52,75.46,75.49,137443.0,66.3357,66.3445,66.2918,66.3181,137443.0
2021-11-23 15:05:00,75.49,75.54,75.49,75.53,54161.0,66.3181,66.3621,66.3181,66.3533,54161.0
2021-11-23 15:10:00,75.53,75.53,75.5,75.51,69475.0,66.3533,66.3533,66.3269,66.3357,69475.0
2021-11-23 15:15:00,75.52,75.53,75.47,75.48,62956.0,66.3445,66.3533,66.3006,66.3093,62956.0
2021-11-23 15:20:00,75.48,75.5,75.46,75.5,39242.0,66.3093,66.3269,66.2918,66.3269,39242.0
2021-11-23 15:25:00,75.49,75.53,75.47,75.48,55014.0,66.3181,66.3533,66.3006,66.3093,55014.0
2021-11-23 15:30:00,75.48,75.54,75.48,75.5,90424.0,66.3093,66.3621,66.3093,66.3269,90424.0
2021-11-23 15:35:00,75.51,75.58,75.48,75.57,184433.0,66.3357,66.3972,66.3093,66.3884,184433.0
2021-11-23 15:40:00,75.57,75.6,75.56,75.56,162030.0,66.3884,66.4148,66.3796,66.3796,162030.0
2021-11-23 15:45:00,75.57,75.58,75.52,75.55,138457.0,66.3884,66.3972,66.3445,66.3708,138457.0
2021-11-23 15:50:00,75.55,75.65,75.55,75.61,376688.0,66.3708,66.4587,66.3708,66.4235,376688.0
2021-11-23 15:55:00,75.61,75.67,75.59,75.65,228946.0,66.4235,66.4763,66.406,66.4587,228946.0
2021-11-24 09:30:00,74.59,74.62,74.53,74.61,366911.0,65.5275,65.5538,65.4748,65.545,366911.0
2021-11-24 09:35:00,74.62,74.8,74.62,74.72,194832.0,65.5538,65.712,65.5538,65.6417,194832.0
2021-11-24 09:40:00,74.72,74.75,74.67,74.7,139960.0,65.6417,65.668,65.5978,65.6241,139960.0
2021-11-24 09:45:00,74.7,74.76,74.66,74.7,140483.0,65.6241,65.6768,65.589,65.6241,140483.0
2021-11-24 09:50:00,74.7,74.73,74.66,74.66,45555.0,65.6241,65.6505,65.589,65.589,45555.0
2021-11-24 09:55:00,74.67,74.77,74.66,74.76,177507.0,65.5978,65.6856,65.589,65.6768,177507.0
2021-11-24 10:00:00,74.76,74.88,74.7,74.86,198288.0,65.6768,65.7822,65.6241,65.7647,198288.0
2021-11-24 10:05:00,74.85,74.89,74.76,74.76,90044.0,65.7559,65.791,65.6768,65.6768,90044.0
2021-11-24 10:10:00,74.76,74.8,74.74,74.79,60357.0,65.6768,65.712,65.6592,65.7032,60357.0
2021-11-24 10:15:00,74.79,74.82,74.77,74.81,41372.0,65.7032,65.7295,65.6856,65.7207,41372.0
2021-11-24 10:20:00,74.8,74.87,74.79,74.86,114503.0,65.712,65.7735,65.7032,65.7647,114503.0
2021-11-24 10:25:00,74.87,74.88,74.84,74.86,45960.0,65.7735,65.7822,65.7471,65.7647,45960.0
2021-11-24 10:30:00,74.86,74.89,74.83,74.87,102192.0,65.7647,65.791,65.7383,65.7735,102192.0
2021-11-24 10:35:00,74.87,74.9,74.86,74.89,41019.0,65.7735,65.7998,65.7647,65.791,41019.0
2021-11-24 10:40:00,74.89,74.91,74.84,74.84,107982.0,65.791,65.8086,65.7471,65.7471,107982.0
2021-11-24 10:45:00,74.84,74.87,74.81,74.83,73866.0,65.7471,65.7735,65.7207,65.7383,73866.0
2021-11-24 10:50:00,74.84,74.93,74.84,74.92,138159.0,65.7471,65.8262,65.7471,65.8174,138159.0
2021-11-24 10:55:00,74.92,74.94,74.89,74.89,132746.0,65.8174,65.8349,65.791,65.791,132746.0
2021-11-24 11:00:00,74.89,74.9,74.83,74.85,66119.0,65.791,65.7998,65.7383,65.7559,66119.0
2021-11-24 11:05:00,74.86,74.91,74.85,74.88,37764.0,65.7647,65.8086,65.7559,65.7822,37764.0
2021-11-24 11:10:00,74.88,74.92,74.87,74.91,101173.0,65.7822,65.8174,65.7735,65.8086,101173.0
2021-11-24 11:15:00,74.91,74.96,74.89,74.96,77193.0,65.8086,65.8525,65.791,65.8525,77193.0
2021-11-24 11:20:00,74.96,74.99,74.95,74.98,138377.0,65.8525,65.8789,65.8437,65.8701,138377.0
2021-11-24 11:25:00,74.98,74.98,74.94,74.98,225475.0,65.8701,65.8701,65.8349,65.8701,225475.0
2021-11-24 11:30:00,74.97,75.02,74.92,74.92,306965.0,65.8613,65.9052,65.8174,65.8174,306965.0
2021-11-24 11:35:00,74.93,74.94,74.88,74.91,115981.0,65.8262,65.8349,65.7822,65.8086,115981.0
2021-11-24 11:40:00,74.9,74.92,74.88,74.92,69157.0,65.7998,65.8174,65.7822,65.8174,69157.0
2021-11-24 11:45:00,74.91,74.98,74.91,74.97,30579.0,65.8086,65.8701,65.8086,65.8613,30579.0
2021-11-24 11:50:00,74.97,74.98,74.94,74.94,33330.0,65.8613,65.8701,65.8349,65.8349,33330.0
2021-11-24 11:55:00,74.95,74.95,74.89,74.91,30547.0,65.8437,65.8437,65.791,65.8086,30547.0
2021-11-24 12:00:00,74.91,74.93,74.9,74.9,62075.0,65.8086,65.8262,65.7998,65.7998,62075.0
2021-11-24 12:05:00,74.92,74.93,74.88,74.9,40275.0,65.8174,65.8262,65.7822,65.7998,40275.0
2021-11-24 12:10:00,74.91,74.95,74.9,74.93,35731.0,65.8086,65.8437,65.7998,65.8262,35731.0
2021-11-24 12:15:00,74.93,74.93,74.88,74.89,82515.0,65.8262,65.8262,65.7822,65.791,82515.0
2021-11-24 12:20:00,74.89,74.89,74.86,74.88,19535.0,65.791,65.791,65.7647,65.7822,19535.0
2021-11-24 12:25:00,74.87,74.88,74.85,74.88,44864.0,65.7735,65.7822,65.7559,65.7822,44864.0
2021-11-24 12:30:00,74.87,74.89,74.87,74.87,23693.0,65.7735,65.791,65.7735,65.7735,23693.0
2021-11-24 12:35:00,74.88,74.91,74.88,74.91,45844.0,65.7822,65.8086,65.7822,65.8086,45844.0
2021-11-24 12:40:00,74.9,74.92,74.89,74.92,57861.0,65.7998,65.8174,65.791,65.8174,57861.0
2021-11-24 12:45:00,74.92,74.94,74.91,74.93,30874.0,65.8174,65.8349,65.8086,65.8262,30874.0
2021-11-24 12:50:00,74.95,74.95,74.92,74.94,37691.0,65.8437,65.8437,65.8174,65.8349,37691.0
2021-11-24 12:55:00,74.95,74.96,74.94,74.94,9585.0,65.8437,65.8525,65.8349,65.8349,9585.0
2021-11-24 13:00:00,74.96,74.99,74.94,74.95,44221.0,65.8525,65.8789,65.8349,65.8437,44221.0
2021-11-24 13:05:00,74.96,74.99,74.96,74.99,19275.0,65.8525,65.8789,65.8525,65.8789,19275.0
2021-11-24 13:10:00,74.98,74.99,74.98,74.98,11634.0,65.8701,65.8789,65.8701,65.8701,11634.0
2021-11-24 13:15:00,74.99,75.0,74.97,74.98,20328.0,65.8789,65.8877,65.8613,65.8701,20328.0
2021-11-24 13:20:00,74.98,75.01,74.97,75.0,20248.0,65.8701,65.8964,65.8613,65.8877,20248.0
2021-11-24 13:25:00,75.0,75.0,74.96,74.97,20726.0,65.8877,65.8877,65.8525,65.8613,20726.0
2021-11-24 13:30:00,74.98,74.99,74.96,74.97,25943.0,65.8701,65.8789,65.8525,65.8613,25943.0
2021-11-24 13:35:00,74.97,74.98,74.94,74.95,55979.0,65.8613,65.8701,65.8349,65.8437,55979.0
2021-11-24 13:40:00,74.95,74.97,74.94,74.95,24087.0,65.8437,65.8613,65.8349,65.8437,24087.0
2021-11-24 13:45:00,74.95,74.97,74.94,74.97,56279.0,65.8437,65.8613,65.8349,65.8613,56279.0
2021-11-24 13:50:00,74.96,74.97,74.94,74.95,24838.0,65.8525,65.8613,65.8349,65.8437,24838.0
2021-11-24 13:55:00,74.94,74.95,74.92,74.93,58592.0,65.8349,65.8437,65.8174,65.8262,58592.0
2021-11-24 14:00:00,74.92,74.99,74.9,74.92,134792.0,65.8174,65.8789,65.7998,65.8174,134792.0
2021-11-24 14:05:00,74.93,74.95,74.86,74.87,202808.0,65.8262,65.8437,65.7647,65.7735,202808.0
2021-11-24 14:10:00,74.88,74.88,74.79,74.86,37662.0,65.7822,65.7822,65.7032,65.7647,37662.0
2021-11-24 14:15:00,74.87,74.92,74.86,74.92,11829.0,65.7735,65.8174,65.7647,65.8174,11829.0
2021-11-24 14:20:00,74.92,74.93,74.89,74.92,49333.0,65.8174,65.8262,65.791,65.8174,49333.0
2021-11-24 14:25:00,74.92,74.93,74.86,74.87,28229.0,65.8174,65.8262,65.7647,65.7735,28229.0
2021-11-24 14:30:00,74.89,74.94,74.88,74.9,40828.0,65.791,65.8349,65.7822,65.7998,40828.0
2021-11-24 14:35:00,74.89,74.92,74.89,74.91,12243.0,65.791,65.8174,65.791,65.8086,12243.0
2021-11-24 14:40:00,74.91,74.96,74.88,74.96,18634.0,65.8086,65.8525,65.7822,65.8525,18634.0
2021-11-24 14:45:00,74.96,74.99,74.96,74.97,48322.0,65.8525,65.8789,65.8525,65.8613,48322.0
2021-11-24 14:50:00,74.98,75.0,74.97,74.98,63677.0,65.8701,65.8877,65.8613,65.8701,63677.0
2021-11-24 14:55:00,74.98,74.99,74.96,74.96,32742.0,65.8701,65.8789,65.8525,65.8525,32742.0
2021-11-24 15:00:00,74.96,74.98,74.93,74.97,99744.0,65.8525,65.8701,65.8262,65.8613,99744.0
2021-11-24 15:05:00,74.97,75.0,74.96,75.0,91642.0,65.8613,65.8877,65.8525,65.8877,91642.0
2021-11-24 15:10:00,75.0,75.02,74.98,75.02,71927.0,65.8877,65.9052,65.8701,65.9052,71927.0
2021-11-24 15:15:00,75.02,75.05,75.0,75.05,88735.0,65.9052,65.9316,65.8877,65.9316,88735.0
2021-11-24 15:20:00,75.05,75.07,75.04,75.05,103759.0,65.9316,65.9492,65.9228,65.9316,103759.0
2021-11-24 15:25:00,75.06,75.07,75.05,75.06,39403.0,65.9404,65.9492,65.9316,65.9404,39403.0
2021-11-24 15:30:00,75.06,75.06,75.02,75.04,111529.0,65.9404,65.9404,65.9052,65.9228,111529.0
2021-11-24 15:35:00,75.04,75.08,75.04,75.08,44205.0,65.9228,65.9579,65.9228,65.9579,44205.0
2021-11-24 15:40:00,75.07,75.08,75.04,75.06,167261.0,65.9492,65.9579,65.9228,65.9404,167261.0
2021-11-24 15:45:00,75.06,75.07,75.03,75.05,126271.0,65.9404,65.9492,65.914,65.9316,126271.0
2021-11-24 15:50:00,75.05,75.1,75.04,75.09,252781.0,65.9316,65.9755,65.9228,65.9667,252781.0
2021-11-24 15:55:00,75.08,75.11,75.07,75.1,332191.0,65.9579,65.9843,65.9492,65.9755,332191.0
2021-11-26 09:30:00,73.7,73.76,73.66,73.76,147724.0,64.7456,64.7983,64.7105,64.7983,147724.0
2021-11-26 09:35:00,73.76,73.8,73.71,73.8,165039.0,64.7983,64.8335,64.7544,64.8335,165039.0
2021-11-26 09:40:00,73.77,73.79,73.59,73.63,152966.0,64.8071,64.8247,64.649,64.6841,152966.0
2021-11-26 09:45:00,73.62,73.62,73.51,73.53,156968.0,64.6753,64.6753,64.5787,64.5963,156968.0
2021-11-26 09:50:00,73.53,73.62,73.49,73.58,149391.0,64.5963,64.6753,64.5611,64.6402,149391.0
2021-11-26 09:55:00,73.57,73.64,73.53,73.6,112410.0,64.6314,64.6929,64.5963,64.6578,112410.0
2021-11-26 10:00:00,73.59,73.6,73.5,73.5,152070.0,64.649,64.6578,64.5699,64.5699,152070.0
2021-11-26 10:05:00,73.51,73.61,73.49,73.55,122414.0,64.5787,64.6665,64.5611,64.6138,122414.0
2021-11-26 10:10:00,73.53,73.54,73.46,73.49,372833.0,64.5963,64.605,64.5348,64.5611,372833.0
2021-11-26 10:15:00,73.48,73.51,73.34,73.39,401267.0,64.5523,64.5787,64.4293,64.4733,401267.0
2021-11-26 10:20:00,73.4,73.49,73.38,73.47,212917.0,64.4821,64.5611,64.4645,64.5436,212917.0
2021-11-26 10:25:00,73.47,73.48,73.4,73.43,173659.0,64.5436,64.5523,64.4821,64.5084,173659.0
2021-11-26 10:30:00,73.43,73.45,73.35,73.41,280352.0,64.5084,64.526,64.4381,64.4908,280352.0
2021-11-26 10:35:00,73.42,73.48,73.4,73.45,177045.0,64.4996,64.5523,64.4821,64.526,177045.0
2021-11-26 10:40:00,73.45,73.49,73.39,73.41,218403.0,64.526,64.5611,64.4733,64.4908,218403.0
2021-11-26 10:45:00,73.41,73.46,73.36,73.45,249828.0,64.4908,64.5348,64.4469,64.526,249828.0
2021-11-26 10:50:00,73.45,73.54,73.4,73.48,209204.0,64.526,64.605,64.4821,64.5523,209204.0
2021-11-26 10:55:00,73.47,73.5,73.44,73.47,144909.0,64.5436,64.5699,64.5172,64.5436,144909.0
2021-11-26 11:00:00,73.47,73.47,73.38,73.42,162127.0,64.5436,64.5436,64.4645,64.4996,162127.0
2021-11-26 11:05:00,73.43,73.47,73.38,73.39,270792.0,64.5084,64.5436,64.4645,64.4733,270792.0
2021-11-26 11:10:00,73.39,73.4,73.25,73.26,266039.0,64.4733,64.4821,64.3503,64.3591,266039.0
2021-11-26 11:15:00,73.25,73.28,73.16,73.17,209014.0,64.3503,64.3766,64.2712,64.28,209014.0
2021-11-26 11:20:00,73.18,73.19,73.08,73.11,133254.0,64.2888,64.2976,64.2009,64.2273,133254.0
2021-11-26 11:25:00,73.11,73.12,73.06,73.08,222501.0,64.2273,64.2361,64.1834,64.2009,222501.0
2021-11-26 11:30:00,73.08,73.13,73.0,73.06,469171.0,64.2009,64.2449,64.1307,64.1834,469171.0
2021-11-26 11:35:00,73.06,73.19,73.05,73.18,188745.0,64.1834,64.2976,64.1746,64.2888,188745.0
2021-11-26 11:40:00,73.18,73.18,73.01,73.09,195052.0,64.2888,64.2888,64.1394,64.2097,195052.0
2021-11-26 11:45:00,73.09,73.11,73.02,73.02,358362.0,64.2097,64.2273,64.1482,64.1482,358362.0
2021-11-26 11:50:00,73.03,73.05,72.9,72.9,165124.0,64.157,64.1746,64.0428,64.0428,165124.0
2021-11-26 11:55:00,72.9,73.0,72.89,72.98,127283.0,64.0428,64.1307,64.034,64.1131,127283.0
2021-11-26 12:00:00,72.98,73.05,72.98,73.05,257892.0,64.1131,64.1746,64.1131,64.1746,257892.0
2021-11-26 12:05:00,73.05,73.11,73.02,73.1,116666.0,64.1746,64.2273,64.1482,64.2185,116666.0
2021-11-26 12:10:00,73.1,73.14,73.08,73.1,415476.0,64.2185,64.2536,64.2009,64.2185,415476.0
2021-11-26 12:15:00,73.11,73.12,73.01,73.02,559761.0,64.2273,64.2361,64.1394,64.1482,559761.0
2021-11-26 12:20:00,73.02,73.13,73.02,73.12,143258.0,64.1482,64.2449,64.1482,64.2361,143258.0
2021-11-26 12:25:00,73.12,73.18,73.11,73.17,122674.0,64.2361,64.2888,64.2273,64.28,122674.0
2021-11-26 12:30:00,73.16,73.24,73.16,73.23,214947.0,64.2712,64.3415,64.2712,64.3327,214947.0
2021-11-26 12:35:00,73.23,73.31,73.22,73.28,213211.0,64.3327,64.403,64.3239,64.3766,213211.0
2021-11-26 12:40:00,73.28,73.29,73.22,73.24,165007.0,64.3766,64.3854,64.3239,64.3415,165007.0
2021-11-26 12:45:00,73.24,73.24,73.09,73.09,186496.0,64.3415,64.3415,64.2097,64.2097,186496.0
2021-11-26 12:50:00,73.09,73.09,72.97,72.97,384750.0,64.2097,64.2097,64.1043,64.1043,384750.0
2021-11-26 12:55:00,72.97,73.24,72.95,73.16,489059.0,64.1043,64.3415,64.0867,64.2712,489059.0
2021-11-29 09:30:00,73.74,73.75,73.6,73.64,152222.0,64.7807,64.7895,64.6578,64.6929,152222.0
2021-11-29 09:35:00,73.63,73.67,73.61,73.66,89264.0,64.6841,64.7193,64.6665,64.7105,89264.0
2021-11-29 09:40:00,73.67,73.69,73.63,73.65,345130.0,64.7193,64.7368,64.6841,64.7017,345130.0
2021-11-29 09:45:00,73.66,73.66,73.5,73.51,307296.0,64.7105,64.7105,64.5699,64.5787,307296.0
2021-11-29 09:50:00,73.5,73.6,73.49,73.56,208369.0,64.5699,64.6578,64.5611,64.6226,208369.0
2021-11-29 09:55:00,73.57,73.63,73.54,73.58,129513.0,64.6314,64.6841,64.605,64.6402,129513.0
2021-11-29 10:00:00,73.58,73.63,73.55,73.55,150625.0,64.6402,64.6841,64.6138,64.6138,150625.0
2021-11-29 10:05:00,73.54,73.61,73.53,73.61,98847.0,64.605,64.6665,64.5963,64.6665,98847.0
2021-11-29 10:10:00,73.61,73.64,73.57,73.57,105507.0,64.6665,64.6929,64.6314,64.6314,105507.0
2021-11-29 10:15:00,73.57,73.61,73.55,73.56,114535.0,64.6314,64.6665,64.6138,64.6226,114535.0
2021-11-29 10:20:00,73.57,73.63,73.56,73.61,159098.0,64.6314,64.6841,64.6226,64.6665,159098.0
2021-11-29 10:25:00,73.62,73.65,73.47,73.48,127394.0,64.6753,64.7017,64.5436,64.5523,127394.0
2021-11-29 10:30:00,73.48,73.49,73.39,73.44,393030.0,64.5523,64.5611,64.4733,64.5172,393030.0
2021-11-29 10:35:00,73.45,73.48,73.34,73.36,140012.0,64.526,64.5523,64.4293,64.4469,140012.0
2021-11-29 10:40:00,73.36,73.37,73.27,73.32,142128.0,64.4469,64.4557,64.3679,64.4118,142128.0
2021-11-29 10:45:00,73.33,73.37,73.22,73.23,421315.0,64.4206,64.4557,64.3239,64.3327,421315.0
2021-11-29 10:50:00,73.22,73.28,73.19,73.25,142408.0,64.3239,64.3766,64.2976,64.3503,142408.0
2021-11-29 10:55:00,73.25,73.33,73.25,73.31,149568.0,64.3503,64.4206,64.3503,64.403,149568.0
2021-11-29 11:00:00,73.31,73.38,73.29,73.35,74165.0,64.403,64.4645,64.3854,64.4381,74165.0
2021-11-29 11:05:00,73.35,73.39,73.33,73.34,145537.0,64.4381,64.4733,64.4206,64.4293,145537.0
2021-11-29 11:10:00,73.34,73.42,73.34,73.4,255737.0,64.4293,64.4996,64.4293,64.4821,255737.0
2021-11-29 11:15:00,73.4,73.45,73.39,73.39,175877.0,64.4821,64.526,64.4733,64.4733,175877.0
2021-11-29 11:20:00,73.39,73.45,73.38,73.42,180975.0,64.4733,64.526,64.4645,64.4996,180975.0
2021-11-29 11:25:00,73.41,73.45,73.31,73.33,227671.0,64.4908,64.526,64.403,64.4206,227671.0
2021-11-29 11:30:00,73.33,73.4,73.23,73.31,245514.0,64.4206,64.4821,64.3327,64.403,245514.0
2021-11-29 11:35:00,73.31,73.37,73.3,73.33,213356.0,64.403,64.4557,64.3942,64.4206,213356.0
2021-11-29 11:40:00,73.33,73.38,73.33,73.38,57974.0,64.4206,64.4645,64.4206,64.4645,57974.0
2021-11-29 11:45:00,73.38,73.39,73.35,73.35,146105.0,64.4645,64.4733,64.4381,64.4381,146105.0
2021-11-29 11:50:00,73.34,73.4,73.33,73.39,132656.0,64.4293,64.4821,64.4206,64.4733,132656.0
2021-11-29 11:55:00,73.4,73.41,73.39,73.4,100660.0,64.4821,64.4908,64.4733,64.4821,100660.0
2021-11-29 12:00:00,73.4,73.46,73.39,73.45,211743.0,64.4821,64.5348,64.4733,64.526,211743.0
2021-11-29 12:05:00,73.45,73.52,73.45,73.51,122183.0,64.526,64.5875,64.526,64.5787,122183.0
2021-11-29 12:10:00,73.51,73.52,73.5,73.51,128586.0,64.5787,64.5875,64.5699,64.5787,128586.0
2021-11-29 12:15:00,73.51,73.57,73.5,73.56,31944.0,64.5787,64.6314,64.5699,64.6226,31944.0
2021-11-29 12:20:00,73.57,73.64,73.56,73.64,113267.0,64.6314,64.6929,64.6226,64.6929,113267.0
2021-11-29 12:25:00,73.64,73.66,73.6,73.65,86623.0,64.6929,64.7105,64.6578,64.7017,86623.0
2021-11-29 12:30:00,73.65,73.72,73.65,73.72,65321.0,64.7017,64.7632,64.7017,64.7632,65321.0
2021-11-29 12:35:00,73.71,73.73,73.69,73.72,107541.0,64.7544,64.772,64.7368,64.7632,107541.0
2021-11-29 12:40:00,73.72,73.73,73.71,73.72,25523.0,64.7632,64.772,64.7544,64.7632,25523.0
2021-11-29 12:45:00,73.72,73.75,73.71,73.72,83695.0,64.7632,64.7895,64.7544,64.7632,83695.0
2021-11-29 12:50:00,73.72,73.73,73.7,73.7,107913.0,64.7632,64.772,64.7456,64.7456,107913.0
2021-11-29 12:55:00,73.7,73.72,73.7,73.72,13442.0,64.7456,64.7632,64.7456,64.7632,13442.0
2021-11-29 13:00:00,73.72,73.77,73.71,73.76,93360.0,64.7632,64.8071,64.7544,64.7983,93360.0
2021-11-29 13:05:00,73.76,73.79,73.74,73.79,110308.0,64.7983,64.8247,64.7807,64.8247,110308.0
2021-11-29 13:10:00,73.78,73.8,73.73,73.74,131286.0,64.8159,64.8335,64.772,64.7807,131286.0
2021-11-29 13:15:00,73.74,73.75,73.69,73.71,105197.0,64.7807,64.7895,64.7368,64.7544,105197.0
2021-11-29 13:20:00,73.72,73.72,73.68,73.71,150433.0,64.7632,64.7632,64.728,64.7544,150433.0
2021-11-29 13:25:00,73.71,73.72,73.69,73.71,46155.0,64.7544,64.7632,64.7368,64.7544,46155.0
2021-11-29 13:30:00,73.72,73.75,73.72,73.74,30847.0,64.7632,64.7895,64.7632,64.7807,30847.0
2021-11-29 13:35:00,73.73,73.74,73.66,73.67,68659.0,64.772,64.7807,64.7105,64.7193,68659.0
2021-11-29 13:40:00,73.67,73.7,73.67,73.69,46205.0,64.7193,64.7456,64.7193,64.7368,46205.0
2021-11-29 13:45:00,73.69,73.71,73.68,73.7,56225.0,64.7368,64.7544,64.728,64.7456,56225.0
2021-11-29 13:50:00,73.7,73.7,73.67,73.69,58897.0,64.7456,64.7456,64.7193,64.7368,58897.0
2021-11-29 13:55:00,73.68,73.71,73.68,73.71,97231.0,64.728,64.7544,64.728,64.7544,97231.0
2021-11-29 14:00:00,73.7,73.71,73.66,73.68,91834.0,64.7456,64.7544,64.7105,64.728,91834.0
2021-11-29 14:05:00,73.68,73.7,73.65,73.67,47482.0,64.728,64.7456,64.7017,64.7193,47482.0
2021-11-29 14:10:00,73.67,73.69,73.66,73.68,72354.0,64.7193,64.7368,64.7105,64.728,72354.0
2021-11-29 14:15:00,73.69,73.69,73.64,73.66,59259.0,64.7368,64.7368,64.6929,64.7105,59259.0
2021-11-29 14:20:00,73.66,73.69,73.63,73.64,80401.0,64.7105,64.7368,64.6841,64.6929,80401.0
2021-11-29 14:25:00,73.65,73.66,73.63,73.63,40804.0,64.7017,64.7105,64.6841,64.6841,40804.0
2021-11-29 14:30:00,73.64,73.65,73.58,73.63,48167.0,64.6929,64.7017,64.6402,64.6841,48167.0
2021-11-29 14:35:00,73.63,73.63,73.56,73.56,34668.0,64.6841,64.6841,64.6226,64.6226,34668.0
2021-11-29 14:40:00,73.57,73.62,73.57,73.61,44774.0,64.6314,64.6753,64.6314,64.6665,44774.0
2021-11-29 14:45:00,73.61,73.64,73.59,73.62,110442.0,64.6665,64.6929,64.649,64.6753,110442.0
2021-11-29 14:50:00,73.62,73.65,73.6,73.6,173544.0,64.6753,64.7017,64.6578,64.6578,173544.0
2021-11-29 14:55:00,73.6,73.63,73.6,73.63,71089.0,64.6578,64.6841,64.6578,64.6841,71089.0
2021-11-29 15:00:00,73.63,73.66,73.62,73.63,456281.0,64.6841,64.7105,64.6753,64.6841,456281.0
2021-11-29 15:05:00,73.63,73.67,73.58,73.66,418221.0,64.6841,64.7193,64.6402,64.7105,418221.0
2021-11-29 15:10:00,73.66,73.71,73.64,73.7,226449.0,64.7105,64.7544,64.6929,64.7456,226449.0
2021-11-29 15:15:00,73.71,73.74,73.67,73.7,152765.0,64.7544,64.7807,64.7193,64.7456,152765.0
2021-11-29 15:20:00,73.7,73.71,73.66,73.67,105880.0,64.7456,64.7544,64.7105,64.7193,105880.0
2021-11-29 15:25:00,73.67,73.68,73.64,73.64,108644.0,64.7193,64.728,64.6929,64.6929,108644.0
2021-11-29 15:30:00,73.63,73.68,73.62,73.67,198515.0,64.6841,64.728,64.6753,64.7193,198515.0
2021-11-29 15:35:00,73.67,73.68,73.64,73.66,107699.0,64.7193,64.728,64.6929,64.7105,107699.0
2021-11-29 15:40:00,73.67,73.68,73.6,73.63,124431.0,64.7193,64.728,64.6578,64.6841,124431.0
2021-11-29 15:45:00,73.64,73.64,73.58,73.61,136671.0,64.6929,64.6929,64.6402,64.6665,136671.0
2021-11-29 15:50:00,73.61,73.64,73.56,73.63,362681.0,64.6665,64.6929,64.6226,64.6841,362681.0
2021-11-29 15:55:00,73.63,73.65,73.51,73.53,464854.0,64.6841,64.7017,64.5787,64.5963,464854.0
2021-11-30 09:30:00,73.39,73.45,73.25,73.38,162666.0,64.4733,64.526,64.3503,64.4645,162666.0
2021-11-30 09:35:00,73.38,73.39,73.25,73.32,148723.0,64.4645,64.4733,64.3503,64.4118,148723.0
2021-11-30 09:40:00,73.33,73.43,73.31,73.4,202360.0,64.4206,64.5084,64.403,64.4821,202360.0
2021-11-30 09:45:00,73.42,73.46,73.36,73.4,320640.0,64.4996,64.5348,64.4469,64.4821,320640.0
2021-11-30 09:50:00,73.41,73.44,73.35,73.4,150491.0,64.4908,64.5172,64.4381,64.4821,150491.0
2021-11-30 09:55:00,73.4,73.51,73.39,73.43,66132.0,64.4821,64.5787,64.4733,64.5084,66132.0
2021-11-30 10:00:00,73.43,73.47,73.4,73.45,83634.0,64.5084,64.5436,64.4821,64.526,83634.0
2021-11-30 10:05:00,73.44,73.61,73.43,73.57,121526.0,64.5172,64.6665,64.5084,64.6314,121526.0
2021-11-30 10:10:00,73.57,73.6,73.47,73.48,97674.0,64.6314,64.6578,64.5436,64.5523,97674.0
2021-11-30 10:15:00,73.47,73.56,73.45,73.46,151570.0,64.5436,64.6226,64.526,64.5348,151570.0
2021-11-30 10:20:00,73.47,73.47,73.35,73.36,65823.0,64.5436,64.5436,64.4381,64.4469,65823.0
2021-11-30 10:25:00,73.37,73.49,73.35,73.48,124198.0,64.4557,64.5611,64.4381,64.5523,124198.0
2021-11-30 10:30:00,73.48,73.59,73.47,73.54,253670.0,64.5523,64.649,64.5436,64.605,253670.0
2021-11-30 10:35:00,73.54,73.57,73.16,73.27,317779.0,64.605,64.6314,64.2712,64.3679,317779.0
2021-11-30 10:40:00,73.27,73.33,73.21,73.22,218440.0,64.3679,64.4206,64.3151,64.3239,218440.0
2021-11-30 10:45:00,73.23,73.23,73.03,73.04,139243.0,64.3327,64.3327,64.157,64.1658,139243.0
2021-11-30 10:50:00,73.03,73.04,72.65,72.74,319548.0,64.157,64.1658,63.8232,63.9022,319548.0
2021-11-30 10:55:00,72.75,72.75,72.42,72.43,396841.0,63.911,63.911,63.6211,63.6299,396841.0
2021-11-30 11:00:00,72.43,72.52,72.24,72.44,351624.0,63.6299,63.709,63.463,63.6387,351624.0
2021-11-30 11:05:00,72.43,72.61,72.42,72.61,211346.0,63.6299,63.788,63.6211,63.788,211346.0
2021-11-30 11:10:00,72.61,72.78,72.55,72.77,279457.0,63.788,63.9374,63.7353,63.9286,279457.0
2021-11-30 11:15:00,72.76,72.85,72.72,72.76,343140.0,63.9198,63.9989,63.8847,63.9198,343140.0
2021-11-30 11:20:00,72.75,72.82,72.61,72.64,968693.0,63.911,63.9725,63.788,63.8144,968693.0
2021-11-30 11:25:00,72.63,72.72,72.59,72.62,445604.0,63.8056,63.8847,63.7705,63.7968,445604.0
2021-11-30 11:30:00,72.61,72.69,72.42,72.43,827812.0,63.788,63.8583,63.6211,63.6299,827812.0
2021-11-30 11:35:00,72.43,72.56,72.41,72.5,410543.0,63.6299,63.7441,63.6123,63.6914,410543.0
2021-11-30 11:40:00,72.49,72.5,72.24,72.31,308993.0,63.6826,63.6914,63.463,63.5245,308993.0
2021-11-30 11:45:00,72.3,72.44,72.27,72.42,334703.0,63.5157,63.6387,63.4893,63.6211,334703.0
2021-11-30 11:50:00,72.42,72.43,72.26,72.29,238664.0,63.6211,63.6299,63.4806,63.5069,238664.0
2021-11-30 11:55:00,72.31,72.45,72.29,72.43,211026.0,63.5245,63.6475,63.5069,63.6299,211026.0
2021-11-30 12:00:00,72.42,72.42,72.3,72.31,181276.0,63.6211,63.6211,63.5157,63.5245,181276.0
2021-11-30 12:05:00,72.31,72.41,72.3,72.37,117985.0,63.5245,63.6123,63.5157,63.5772,117985.0
2021-11-30 12:10:00,72.38,72.46,72.33,72.36,142752.0,63.586,63.6563,63.5421,63.5684,142752.0
2021-11-30 12:15:00,72.37,72.45,72.35,72.44,136500.0,63.5772,63.6475,63.5596,63.6387,136500.0
2021-11-30 12:20:00,72.45,72.51,72.41,72.51,104991.0,63.6475,63.7002,63.6123,63.7002,104991.0
2021-11-30 12:25:00,72.51,72.56,72.49,72.55,95782.0,63.7002,63.7441,63.6826,63.7353,95782.0
2021-11-30 12:30:00,72.54,72.65,72.5,72.62,95195.0,63.7265,63.8232,63.6914,63.7968,95195.0
2021-11-30 12:35:00,72.62,72.64,72.54,72.59,52386.0,63.7968,63.8144,63.7265,63.7705,52386.0
2021-11-30 12:40:00,72.6,72.65,72.55,72.63,138949.0,63.7793,63.8232,63.7353,63.8056,138949.0
2021-11-30 12:45:00,72.63,72.65,72.56,72.57,81464.0,63.8056,63.8232,63.7441,63.7529,81464.0
2021-11-30 12:50:00,72.59,72.65,72.56,72.62,81357.0,63.7705,63.8232,63.7441,63.7968,81357.0
2021-11-30 12:55:00,72.62,72.64,72.52,72.55,121030.0,63.7968,63.8144,63.709,63.7353,121030.0
2021-11-30 13:00:00,72.56,72.65,72.55,72.56,1456135.0,63.7441,63.8232,63.7353,63.7441,1456135.0
2021-11-30 13:05:00,72.56,72.6,72.53,72.53,69796.0,63.7441,63.7793,63.7178,63.7178,69796.0
2021-11-30 13:10:00,72.54,72.57,72.52,72.52,108712.0,63.7265,63.7529,63.709,63.709,108712.0
2021-11-30 13:15:00,72.53,72.6,72.53,72.53,188136.0,63.7178,63.7793,63.7178,63.7178,188136.0
2021-11-30 13:20:00,72.53,72.62,72.51,72.62,105906.0,63.7178,63.7968,63.7002,63.7968,105906.0
2021-11-30 13:25:00,72.62,72.66,72.59,72.64,167514.0,63.7968,63.832,63.7705,63.8144,167514.0
2021-11-30 13:30:00,72.63,72.69,72.61,72.67,167349.0,63.8056,63.8583,63.788,63.8407,167349.0
2021-11-30 13:35:00,72.66,72.78,72.66,72.77,406160.0,63.832,63.9374,63.832,63.9286,406160.0
2021-11-30 13:40:00,72.77,72.78,72.72,72.75,135012.0,63.9286,63.9374,63.8847,63.911,135012.0
2021-11-30 13:45:00,72.75,72.79,72.74,72.78,240931.0,63.911,63.9462,63.9022,63.9374,240931.0
2021-11-30 13:50:00,72.78,72.86,72.77,72.86,131849.0,63.9374,64.0077,63.9286,64.0077,131849.0
2021-11-30 13:55:00,72.86,72.87,72.82,72.87,145536.0,64.0077,64.0165,63.9725,64.0165,145536.0
2021-11-30 14:00:00,72.87,72.87,72.82,72.85,230734.0,64.0165,64.0165,63.9725,63.9989,230734.0
2021-11-30 14:05:00,72.84,72.89,72.79,72.89,130697.0,63.9901,64.034,63.9462,64.034,130697.0
2021-11-30 14:10:00,72.88,72.92,72.87,72.91,227272.0,64.0252,64.0604,64.0165,64.0516,227272.0
2021-11-30 14:15:00,72.91,72.92,72.84,72.92,286580.0,64.0516,64.0604,63.9901,64.0604,286580.0
2021-11-30 14:20:00,72.92,72.93,72.88,72.89,273438.0,64.0604,64.0692,64.0252,64.034,273438.0
2021-11-30 14:25:00,72.89,72.96,72.82,72.82,1009134.0,64.034,64.0955,63.9725,63.9725,1009134.0
2021-11-30 14:30:00,72.83,72.9,72.81,72.89,311739.0,63.9813,64.0428,63.9637,64.034,311739.0
2021-11-30 14:35:00,72.9,72.95,72.89,72.9,283884.0,64.0428,64.0867,64.034,64.0428,283884.0
2021-11-30 14:40:00,72.9,72.93,72.79,72.81,390358.0,64.0428,64.0692,63.9462,63.9637,390358.0
2021-11-30 14:45:00,72.82,72.82,72.72,72.73,116423.0,63.9725,63.9725,63.8847,63.8935,116423.0
2021-11-30 14:50:00,72.74,72.76,72.67,72.69,273168.0,63.9022,63.9198,63.8407,63.8583,273168.0
2021-11-30 14:55:00,72.69,72.79,72.66,72.79,154241.0,63.8583,63.9462,63.832,63.9462,154241.0
2021-11-30 15:00:00,72.78,72.82,72.73,72.79,235167.0,63.9374,63.9725,63.8935,63.9462,235167.0
2021-11-30 15:05:00,72.79,72.85,72.75,72.77,310702.0,63.9462,63.9989,63.911,63.9286,310702.0
2021-11-30 15:10:00,72.77,72.84,72.75,72.79,246613.0,63.9286,63.9901,63.911,63.9462,246613.0
2021-11-30 15:15:00,72.8,72.88,72.78,72.87,214086.0,63.955,64.0252,63.9374,64.0165,214086.0
2021-11-30 15:20:00,72.86,72.9,72.82,72.83,116353.0,64.0077,64.0428,63.9725,63.9813,116353.0
2021-11-30 15:25:00,72.83,72.86,72.76,72.78,359009.0,63.9813,64.0077,63.9198,63.9374,359009.0
2021-11-30 15:30:00,72.78,72.93,72.77,72.9,444133.0,63.9374,64.0692,63.9286,64.0428,444133.0
2021-11-30 15:35:00,72.89,72.9,72.84,72.87,180393.0,64.034,64.0428,63.9901,64.0165,180393.0
2021-11-30 15:40:00,72.87,72.97,72.85,72.95,317847.0,64.0165,64.1043,63.9989,64.0867,317847.0
2021-11-30 15:45:00,72.95,73.0,72.88,72.89,331141.0,64.0867,64.1307,64.0252,64.034,331141.0
2021-11-30 15:50:00,72.88,72.88,72.74,72.77,796901.0,64.0252,64.0252,63.9022,63.9286,796901.0
2021-11-30 15:55:00,72.78,72.98,72.77,72.96,984370.0,63.9374,64.1131,63.9286,64.0955,984370.0
2021-12-01 09:30:00,73.87,73.87,73.75,73.8,524370.0,64.895,64.895,64.7895,64.8335,524370.0
2021-12-01 09:35:00,73.79,73.84,73.78,73.81,262825.0,64.8247,64.8686,64.8159,64.8422,262825.0
2021-12-01 09:40:00,73.8,73.83,73.79,73.81,175727.0,64.8335,64.8598,64.8247,64.8422,175727.0
2021-12-01 09:45:00,73.81,73.91,73.8,73.81,269456.0,64.8422,64.9301,64.8335,64.8422,269456.0
2021-12-01 09:50:00,73.8,73.83,73.76,73.8,136239.0,64.8335,64.8598,64.7983,64.8335,136239.0
2021-12-01 09:55:00,73.81,73.91,73.8,73.87,649286.0,64.8422,64.9301,64.8335,64.895,649286.0
2021-12-01 10:00:00,73.87,73.98,73.83,73.91,278883.0,64.895,64.9916,64.8598,64.9301,278883.0
2021-12-01 10:05:00,73.92,74.0,73.91,73.99,241656.0,64.9389,65.0092,64.9301,65.0004,241656.0
2021-12-01 10:10:00,74.0,74.02,73.91,73.92,334818.0,65.0092,65.0267,64.9301,64.9389,334818.0
2021-12-01 10:15:00,73.92,73.96,73.9,73.92,267178.0,64.9389,64.974,64.9213,64.9389,267178.0
2021-12-01 10:20:00,73.91,73.95,73.86,73.92,162107.0,64.9301,64.9652,64.8862,64.9389,162107.0
2021-12-01 10:25:00,73.92,73.95,73.85,73.86,134818.0,64.9389,64.9652,64.8774,64.8862,134818.0
2021-12-01 10:30:00,73.86,73.95,73.85,73.88,202430.0,64.8862,64.9652,64.8774,64.9037,202430.0
2021-12-01 10:35:00,73.88,73.92,73.85,73.85,126776.0,64.9037,64.9389,64.8774,64.8774,126776.0
2021-12-01 10:40:00,73.86,73.94,73.81,73.92,412705.0,64.8862,64.9564,64.8422,64.9389,412705.0
2021-12-01 10:45:00,73.92,73.97,73.91,73.95,252986.0,64.9389,64.9828,64.9301,64.9652,252986.0
2021-12-01 10:50:00,73.94,73.98,73.92,73.98,1220070.0,64.9564,64.9916,64.9389,64.9916,1220070.0
2021-12-01 10:55:00,73.98,73.99,73.93,73.95,212683.0,64.9916,65.0004,64.9477,64.9652,212683.0
2021-12-01 11:00:00,73.95,73.97,73.91,73.93,253826.0,64.9652,64.9828,64.9301,64.9477,253826.0
2021-12-01 11:05:00,73.93,74.01,73.92,73.99,252517.0,64.9477,65.0179,64.9389,65.0004,252517.0
2021-12-01 11:10:00,73.98,74.12,73.98,74.11,129702.0,64.9916,65.1146,64.9916,65.1058,129702.0
2021-12-01 11:15:00,74.11,74.2,74.09,74.19,230780.0,65.1058,65.1849,65.0882,65.1761,230780.0
2021-12-01 11:20:00,74.18,74.18,74.12,74.15,239374.0,65.1673,65.1673,65.1146,65.1409,239374.0
2021-12-01 11:25:00,74.15,74.19,74.07,74.09,158260.0,65.1409,65.1761,65.0707,65.0882,158260.0
2021-12-01 11:30:00,74.09,74.19,74.03,74.13,515847.0,65.0882,65.1761,65.0355,65.1234,515847.0
2021-12-01 11:35:00,74.13,74.13,74.04,74.04,120508.0,65.1234,65.1234,65.0443,65.0443,120508.0
2021-12-01 11:40:00,74.05,74.08,73.98,74.0,58445.0,65.0531,65.0794,64.9916,65.0092,58445.0
2021-12-01 11:45:00,73.99,74.0,73.92,73.98,101783.0,65.0004,65.0092,64.9389,64.9916,101783.0
2021-12-01 11:50:00,73.96,73.97,73.88,73.88,199858.0,64.974,64.9828,64.9037,64.9037,199858.0
2021-12-01 11:55:00,73.89,73.89,73.77,73.83,126731.0,64.9125,64.9125,64.8071,64.8598,126731.0
2021-12-01 12:00:00,73.83,73.87,73.77,73.87,116896.0,64.8598,64.895,64.8071,64.895,116896.0
2021-12-01 12:05:00,73.86,73.91,73.83,73.84,55294.0,64.8862,64.9301,64.8598,64.8686,55294.0
2021-12-01 12:10:00,73.85,73.91,73.84,73.91,109422.0,64.8774,64.9301,64.8686,64.9301,109422.0
2021-12-01 12:15:00,73.9,73.96,73.9,73.94,97478.0,64.9213,64.974,64.9213,64.9564,97478.0
2021-12-01 12:20:00,73.94,73.97,73.89,73.89,184763.0,64.9564,64.9828,64.9125,64.9125,184763.0
2021-12-01 12:25:00,73.9,73.92,73.83,73.85,90471.0,64.9213,64.9389,64.8598,64.8774,90471.0
2021-12-01 12:30:00,73.85,73.88,73.83,73.88,56306.0,64.8774,64.9037,64.8598,64.9037,56306.0
2021-12-01 12:35:00,73.86,73.87,73.81,73.86,697824.0,64.8862,64.895,64.8422,64.8862,697824.0
2021-12-01 12:40:00,73.86,73.88,73.81,73.82,138014.0,64.8862,64.9037,64.8422,64.851,138014.0
2021-12-01 12:45:00,73.83,73.86,73.8,73.8,107295.0,64.8598,64.8862,64.8335,64.8335,107295.0
2021-12-01 12:50:00,73.79,73.79,73.68,73.68,133212.0,64.8247,64.8247,64.728,64.728,133212.0
2021-12-01 12:55:00,73.68,73.69,73.56,73.56,132034.0,64.728,64.7368,64.6226,64.6226,132034.0
2021-12-01 13:00:00,73.56,73.65,73.54,73.56,109987.0,64.6226,64.7017,64.605,64.6226,109987.0
2021-12-01 13:05:00,73.57,73.59,73.39,73.42,307260.0,64.6314,64.649,64.4733,64.4996,307260.0
2021-12-01 13:10:00,73.42,73.45,73.37,73.45,192603.0,64.4996,64.526,64.4557,64.526,192603.0
2021-12-01 13:15:00,73.44,73.47,73.33,73.33,180636.0,64.5172,64.5436,64.4206,64.4206,180636.0
2021-12-01 13:20:00,73.34,73.43,73.33,73.42,104421.0,64.4293,64.5084,64.4206,64.4996,104421.0
2021-12-01 13:25:00,73.42,73.48,73.41,73.47,85947.0,64.4996,64.5523,64.4908,64.5436,85947.0
2021-12-01 13:30:00,73.47,73.49,73.39,73.43,196399.0,64.5436,64.5611,64.4733,64.5084,196399.0
2021-12-01 13:35:00,73.43,73.48,73.4,73.45,83952.0,64.5084,64.5523,64.4821,64.526,83952.0
2021-12-01 13:40:00,73.46,73.47,73.24,73.31,237299.0,64.5348,64.5436,64.3415,64.403,237299.0
2021-12-01 13:45:00,73.31,73.31,73.11,73.12,321758.0,64.403,64.403,64.2273,64.2361,321758.0
2021-12-01 13:50:00,73.12,73.29,73.12,73.25,175360.0,64.2361,64.3854,64.2361,64.3503,175360.0
2021-12-01 13:55:00,73.24,73.33,73.24,73.32,228185.0,64.3415,64.4206,64.3415,64.4118,228185.0
2021-12-01 14:00:00,73.32,73.35,73.26,73.27,922894.0,64.4118,64.4381,64.3591,64.3679,922894.0
2021-12-01 14:05:00,73.27,73.3,73.21,73.22,231820.0,64.3679,64.3942,64.3151,64.3239,231820.0
2021-12-01 14:10:00,73.22,73.23,73.08,73.15,519402.0,64.3239,64.3327,64.2009,64.2624,519402.0
2021-12-01 14:15:00,73.15,73.18,73.05,73.1,500947.0,64.2624,64.2888,64.1746,64.2185,500947.0
2021-12-01 14:20:00,73.11,73.22,73.09,73.22,207658.0,64.2273,64.3239,64.2097,64.3239,207658.0
2021-12-01 14:25:00,73.21,73.29,73.19,73.27,108769.0,64.3151,64.3854,64.2976,64.3679,108769.0
2021-12-01 14:30:00,73.26,73.34,73.25,73.28,271397.0,64.3591,64.4293,64.3503,64.3766,271397.0
2021-12-01 14:35:00,73.27,73.29,73.17,73.25,166693.0,64.3679,64.3854,64.28,64.3503,166693.0
2021-12-01 14:40:00,73.26,73.26,73.15,73.17,100047.0,64.3591,64.3591,64.2624,64.28,100047.0
2021-12-01 14:45:00,73.17,73.24,73.13,73.22,173736.0,64.28,64.3415,64.2449,64.3239,173736.0
2021-12-01 14:50:00,73.21,73.27,73.13,73.13,197939.0,64.3151,64.3679,64.2449,64.2449,197939.0
2021-12-01 14:55:00,73.13,73.19,73.12,73.13,201879.0,64.2449,64.2976,64.2361,64.2449,201879.0
2021-12-01 15:00:00,73.14,73.17,73.03,73.04,265731.0,64.2536,64.28,64.157,64.1658,265731.0
2021-12-01 15:05:00,73.04,73.08,72.95,72.96,342084.0,64.1658,64.2009,64.0867,64.0955,342084.0
2021-12-01 15:10:00,72.96,73.04,72.94,73.03,421648.0,64.0955,64.1658,64.0779,64.157,421648.0
2021-12-01 15:15:00,73.03,73.03,72.85,72.88,345610.0,64.157,64.157,63.9989,64.0252,345610.0
2021-12-01 15:20:00,72.89,72.89,72.73,72.75,696220.0,64.034,64.034,63.8935,63.911,696220.0
2021-12-01 15:25:00,72.75,72.85,72.68,72.78,1042739.0,63.911,63.9989,63.8495,63.9374,1042739.0
2021-12-01 15:30:00,72.77,72.82,72.72,72.8,742773.0,63.9286,63.9725,63.8847,63.955,742773.0
2021-12-01 15:35:00,72.79,72.86,72.73,72.84,583921.0,63.9462,64.0077,63.8935,63.9901,583921.0
2021-12-01 15:40:00,72.84,72.92,72.82,72.92,243139.0,63.9901,64.0604,63.9725,64.0604,243139.0
2021-12-01 15:45:00,72.92,72.93,72.74,72.76,461539.0,64.0604,64.0692,63.9022,63.9198,461539.0
2021-12-01 15:50:00,72.76,72.77,72.66,72.67,515846.0,63.9198,63.9286,63.832,63.8407,515846.0
2021-12-01 15:55:00,72.66,72.67,72.44,72.46,1269943.0,63.832,63.8407,63.6387,63.6563,1269943.0
2021-12-02 09:30:00,72.93,72.97,72.81,72.86,635204.0,64.0692,64.1043,63.9637,64.0077,635204.0
2021-12-02 09:35:00,72.88,73.16,72.83,73.16,426833.0,64.0252,64.2712,63.9813,64.2712,426833.0
2021-12-02 09:40:00,73.16,73.25,73.1,73.23,179331.0,64.2712,64.3503,64.2185,64.3327,179331.0
2021-12-02 09:45:00,73.24,73.32,73.19,73.26,190653.0,64.3415,64.4118,64.2976,64.3591,190653.0
2021-12-02 09:50:00,73.28,73.34,73.24,73.33,82103.0,64.3766,64.4293,64.3415,64.4206,82103.0
2021-12-02 09:55:00,73.32,73.36,73.29,73.34,126035.0,64.4118,64.4469,64.3854,64.4293,126035.0
2021-12-02 10:00:00,73.32,73.36,73.2,73.34,179638.0,64.4118,64.4469,64.3064,64.4293,179638.0
2021-12-02 10:05:00,73.34,73.34,73.23,73.24,143902.0,64.4293,64.4293,64.3327,64.3415,143902.0
2021-12-02 10:10:00,73.24,73.26,73.15,73.25,247634.0,64.3415,64.3591,64.2624,64.3503,247634.0
2021-12-02 10:15:00,73.25,73.27,73.1,73.15,114613.0,64.3503,64.3679,64.2185,64.2624,114613.0
2021-12-02 10:20:00,73.14,73.24,73.08,73.23,162260.0,64.2536,64.3415,64.2009,64.3327,162260.0
2021-12-02 10:25:00,73.23,73.27,73.16,73.26,265983.0,64.3327,64.3679,64.2712,64.3591,265983.0
2021-12-02 10:30:00,73.26,73.31,73.17,73.17,73296.0,64.3591,64.403,64.28,64.28,73296.0
2021-12-02 10:35:00,73.17,73.2,73.06,73.1,123972.0,64.28,64.3064,64.1834,64.2185,123972.0
2021-12-02 10:40:00,73.11,73.18,73.07,73.07,174232.0,64.2273,64.2888,64.1922,64.1922,174232.0
2021-12-02 10:45:00,73.08,73.22,73.06,73.17,260170.0,64.2009,64.3239,64.1834,64.28,260170.0
2021-12-02 10:50:00,73.17,73.2,73.11,73.12,163282.0,64.28,64.3064,64.2273,64.2361,163282.0
2021-12-02 10:55:00,73.12,73.28,73.11,73.26,270018.0,64.2361,64.3766,64.2273,64.3591,270018.0
2021-12-02 11:00:00,73.26,73.3,73.18,73.23,120549.0,64.3591,64.3942,64.2888,64.3327,120549.0
2021-12-02 11:05:00,73.23,73.31,73.21,73.29,227566.0,64.3327,64.403,64.3151,64.3854,227566.0
2021-12-02 11:10:00,73.29,73.3,73.24,73.28,235479.0,64.3854,64.3942,64.3415,64.3766,235479.0
2021-12-02 11:15:00,73.29,73.34,73.25,73.26,55229.0,64.3854,64.4293,64.3503,64.3591,55229.0
2021-12-02 11:20:00,73.26,73.32,73.24,73.25,122737.0,64.3591,64.4118,64.3415,64.3503,122737.0
2021-12-02 11:25:00,73.25,73.28,73.21,73.22,144260.0,64.3503,64.3766,64.3151,64.3239,144260.0
2021-12-02 11:30:00,73.23,73.27,73.03,73.14,566820.0,64.3327,64.3679,64.157,64.2536,566820.0
2021-12-02 11:35:00,73.15,73.28,73.1,73.24,523384.0,64.2624,64.3766,64.2185,64.3415,523384.0
2021-12-02 11:40:00,73.24,73.34,73.18,73.2,94053.0,64.3415,64.4293,64.2888,64.3064,94053.0
2021-12-02 11:45:00,73.19,73.3,73.16,73.3,151252.0,64.2976,64.3942,64.2712,64.3942,151252.0
2021-12-02 11:50:00,73.29,73.32,73.25,73.29,99462.0,64.3854,64.4118,64.3503,64.3854,99462.0
2021-12-02 11:55:00,73.29,73.32,73.18,73.28,124198.0,64.3854,64.4118,64.2888,64.3766,124198.0
2021-12-02 12:00:00,73.29,73.33,73.22,73.32,68581.0,64.3854,64.4206,64.3239,64.4118,68581.0
2021-12-02 12:05:00,73.32,73.39,73.28,73.38,62339.0,64.4118,64.4733,64.3766,64.4645,62339.0
2021-12-02 12:10:00,73.39,73.42,73.36,73.41,236663.0,64.4733,64.4996,64.4469,64.4908,236663.0
2021-12-02 12:15:00,73.4,73.43,73.37,73.4,133764.0,64.4821,64.5084,64.4557,64.4821,133764.0
2021-12-02 12:20:00,73.4,73.49,73.4,73.48,194020.0,64.4821,64.5611,64.4821,64.5523,194020.0
2021-12-02 12:25:00,73.48,73.49,73.45,73.48,119320.0,64.5523,64.5611,64.526,64.5523,119320.0
2021-12-02 12:30:00,73.48,73.5,73.43,73.44,80088.0,64.5523,64.5699,64.5084,64.5172,80088.0
2021-12-02 12:35:00,73.44,73.49,73.39,73.44,145020.0,64.5172,64.5611,64.4733,64.5172,145020.0
2021-12-02 12:40:00,73.44,73.48,73.39,73.4,89798.0,64.5172,64.5523,64.4733,64.4821,89798.0
2021-12-02 12:45:00,73.41,73.49,73.41,73.48,82870.0,64.4908,64.5611,64.4908,64.5523,82870.0
2021-12-02 12:50:00,73.48,73.48,73.39,73.4,61966.0,64.5523,64.5523,64.4733,64.4821,61966.0
2021-12-02 12:55:00,73.41,73.43,73.35,73.38,74108.0,64.4908,64.5084,64.4381,64.4645,74108.0
2021-12-02 13:00:00,73.39,73.44,73.26,73.41,167234.0,64.4733,64.5172,64.3591,64.4908,167234.0
2021-12-02 13:05:00,73.41,73.43,73.32,73.33,73063.0,64.4908,64.5084,64.4118,64.4206,73063.0
2021-12-02 13:10:00,73.32,73.38,73.28,73.38,201901.0,64.4118,64.4645,64.3766,64.4645,201901.0
2021-12-02 13:15:00,73.39,73.39,73.34,73.36,93340.0,64.4733,64.4733,64.4293,64.4469,93340.0
2021-12-02 13:20:00,73.37,73.37,73.24,73.27,234498.0,64.4557,64.4557,64.3415,64.3679,234498.0
2021-12-02 13:25:00,73.27,73.3,73.23,73.25,59918.0,64.3679,64.3942,64.3327,64.3503,59918.0
2021-12-02 13:30:00,73.26,73.34,73.18,73.33,160710.0,64.3591,64.4293,64.2888,64.4206,160710.0
2021-12-02 13:35:00,73.33,73.35,73.29,73.34,61024.0,64.4206,64.4381,64.3854,64.4293,61024.0
2021-12-02 13:40:00,73.33,73.36,73.3,73.32,37379.0,64.4206,64.4469,64.3942,64.4118,37379.0
2021-12-02 13:45:00,73.31,73.31,73.23,73.26,72406.0,64.403,64.403,64.3327,64.3591,72406.0
2021-12-02 13:50:00,73.27,73.39,73.21,73.38,73438.0,64.3679,64.4733,64.3151,64.4645,73438.0
2021-12-02 13:55:00,73.39,73.43,73.38,73.41,54003.0,64.4733,64.5084,64.4645,64.4908,54003.0
2021-12-02 14:00:00,73.4,73.45,73.38,73.42,119961.0,64.4821,64.526,64.4645,64.4996,119961.0
2021-12-02 14:05:00,73.42,73.46,73.39,73.45,102473.0,64.4996,64.5348,64.4733,64.526,102473.0
2021-12-02 14:10:00,73.46,73.48,73.4,73.4,70006.0,64.5348,64.5523,64.4821,64.4821,70006.0
2021-12-02 14:15:00,73.41,73.49,73.4,73.48,108849.0,64.4908,64.5611,64.4821,64.5523,108849.0
2021-12-02 14:20:00,73.47,73.48,73.43,73.44,81833.0,64.5436,64.5523,64.5084,64.5172,81833.0
2021-12-02 14:25:00,73.44,73.48,73.4,73.47,154640.0,64.5172,64.5523,64.4821,64.5436,154640.0
2021-12-02 14:30:00,73.47,73.49,73.46,73.48,128662.0,64.5436,64.5611,64.5348,64.5523,128662.0
2021-12-02 14:35:00,73.48,73.5,73.43,73.47,266409.0,64.5523,64.5699,64.5084,64.5436,266409.0
2021-12-02 14:40:00,73.49,73.49,73.44,73.46,72921.0,64.5611,64.5611,64.5172,64.5348,72921.0
2021-12-02 14:45:00,73.47,73.49,73.39,73.39,70999.0,64.5436,64.5611,64.4733,64.4733,70999.0
2021-12-02 14:50:00,73.39,73.43,73.33,73.38,332213.0,64.4733,64.5084,64.4206,64.4645,332213.0
2021-12-02 14:55:00,73.38,73.42,73.35,73.38,335031.0,64.4645,64.4996,64.4381,64.4645,335031.0
2021-12-02 15:00:00,73.39,73.45,73.38,73.42,218563.0,64.4733,64.526,64.4645,64.4996,218563.0
2021-12-02 15:05:00,73.42,73.48,73.4,73.44,132519.0,64.4996,64.5523,64.4821,64.5172,132519.0
2021-12-02 15:10:00,73.44,73.44,73.32,73.39,156676.0,64.5172,64.5172,64.4118,64.4733,156676.0
2021-12-02 15:15:00,73.4,73.42,73.36,73.39,148819.0,64.4821,64.4996,64.4469,64.4733,148819.0
2021-12-02 15:20:00,73.38,73.43,73.35,73.4,347038.0,64.4645,64.5084,64.4381,64.4821,347038.0
2021-12-02 15:25:00,73.4,73.46,73.38,73.42,225189.0,64.4821,64.5348,64.4645,64.4996,225189.0
2021-12-02 15:30:00,73.43,73.51,73.42,73.51,291607.0,64.5084,64.5787,64.4996,64.5787,291607.0
2021-12-02 15:35:00,73.51,73.53,73.46,73.5,244632.0,64.5787,64.5963,64.5348,64.5699,244632.0
2021-12-02 15:40:00,73.5,73.56,73.48,73.49,661975.0,64.5699,64.6226,64.5523,64.5611,661975.0
2021-12-02 15:45:00,73.5,73.52,73.41,73.48,1166491.0,64.5699,64.5875,64.4908,64.5523,1166491.0
2021-12-02 15:50:00,73.47,73.5,73.28,73.3,1546438.0,64.5436,64.5699,64.3766,64.3942,1546438.0
2021-12-02 15:55:00,73.31,73.4,73.2,73.37,1037367.0,64.403,64.4821,64.3064,64.4557,1037367.0
2021-12-03 09:30:00,73.58,73.66,73.5,73.52,269597.0,64.6402,64.7105,64.5699,64.5875,269597.0
2021-12-03 09:35:00,73.51,73.51,73.41,73.41,219969.0,64.5787,64.5787,64.4908,64.4908,219969.0
2021-12-03 09:40:00,73.42,73.47,73.29,73.31,131707.0,64.4996,64.5436,64.3854,64.403,131707.0
2021-12-03 09:45:00,73.31,73.34,73.18,73.18,203532.0,64.403,64.4293,64.2888,64.2888,203532.0
2021-12-03 09:50:00,73.18,73.22,73.01,73.01,209500.0,64.2888,64.3239,64.1394,64.1394,209500.0
2021-12-03 09:55:00,73.02,73.13,72.99,73.01,235001.0,64.1482,64.2449,64.1219,64.1394,235001.0
2021-12-03 10:00:00,73.0,73.05,72.87,72.94,327098.0,64.1307,64.1746,64.0165,64.0779,327098.0
2021-12-03 10:05:00,72.94,72.99,72.85,72.85,586679.0,64.0779,64.1219,63.9989,63.9989,586679.0
2021-12-03 10:10:00,72.85,72.92,72.82,72.84,586626.0,63.9989,64.0604,63.9725,63.9901,586626.0
2021-12-03 10:15:00,72.83,73.03,72.83,72.93,381616.0,63.9813,64.157,63.9813,64.0692,381616.0
2021-12-03 10:20:00,72.93,73.02,72.88,73.0,101537.0,64.0692,64.1482,64.0252,64.1307,101537.0
2021-12-03 10:25:00,72.99,73.03,72.92,72.96,139343.0,64.1219,64.157,64.0604,64.0955,139343.0
2021-12-03 10:30:00,72.96,72.96,72.83,72.84,191889.0,64.0955,64.0955,63.9813,63.9901,191889.0
2021-12-03 10:35:00,72.84,72.95,72.8,72.9,216456.0,63.9901,64.0867,63.955,64.0428,216456.0
2021-12-03 10:40:00,72.9,72.91,72.73,72.73,220759.0,64.0428,64.0516,63.8935,63.8935,220759.0
2021-12-03 10:45:00,72.74,72.76,72.65,72.71,344902.0,63.9022,63.9198,63.8232,63.8759,344902.0
2021-12-03 10:50:00,72.71,72.78,72.64,72.76,294775.0,63.8759,63.9374,63.8144,63.9198,294775.0
2021-12-03 10:55:00,72.75,72.8,72.68,72.68,142865.0,63.911,63.955,63.8495,63.8495,142865.0
2021-12-03 11:00:00,72.68,72.76,72.64,72.74,337896.0,63.8495,63.9198,63.8144,63.9022,337896.0
2021-12-03 11:05:00,72.73,72.75,72.64,72.75,313705.0,63.8935,63.911,63.8144,63.911,313705.0
2021-12-03 11:10:00,72.75,72.78,72.67,72.7,207340.0,63.911,63.9374,63.8407,63.8671,207340.0
2021-12-03 11:15:00,72.7,72.72,72.61,72.62,354325.0,63.8671,63.8847,63.788,63.7968,354325.0
2021-12-03 11:20:00,72.62,72.77,72.61,72.72,403881.0,63.7968,63.9286,63.788,63.8847,403881.0
2021-12-03 11:25:00,72.71,72.8,72.7,72.77,695413.0,63.8759,63.955,63.8671,63.9286,695413.0
2021-12-03 11:30:00,72.77,72.91,72.74,72.88,1102476.0,63.9286,64.0516,63.9022,64.0252,1102476.0
2021-12-03 11:35:00,72.88,72.91,72.82,72.86,650404.0,64.0252,64.0516,63.9725,64.0077,650404.0
2021-12-03 11:40:00,72.86,72.88,72.72,72.73,559116.0,64.0077,64.0252,63.8847,63.8935,559116.0
2021-12-03 11:45:00,72.73,72.79,72.7,72.73,274548.0,63.8935,63.9462,63.8671,63.8935,274548.0
2021-12-03 11:50:00,72.74,72.76,72.63,72.72,501318.0,63.9022,63.9198,63.8056,63.8847,501318.0
2021-12-03 11:55:00,72.72,72.74,72.64,72.65,303666.0,63.8847,63.9022,63.8144,63.8232,303666.0
2021-12-03 12:00:00,72.65,72.67,72.6,72.64,222182.0,63.8232,63.8407,63.7793,63.8144,222182.0
2021-12-03 12:05:00,72.64,72.68,72.6,72.66,333499.0,63.8144,63.8495,63.7793,63.832,333499.0
2021-12-03 12:10:00,72.67,72.69,72.65,72.66,258305.0,63.8407,63.8583,63.8232,63.832,258305.0
2021-12-03 12:15:00,72.66,72.8,72.65,72.77,345510.0,63.832,63.955,63.8232,63.9286,345510.0
2021-12-03 12:20:00,72.77,72.82,72.74,72.81,395936.0,63.9286,63.9725,63.9022,63.9637,395936.0
2021-12-03 12:25:00,72.81,72.83,72.78,72.81,527879.0,63.9637,63.9813,63.9374,63.9637,527879.0
2021-12-03 12:30:00,72.81,72.81,72.7,72.74,217308.0,63.9637,63.9637,63.8671,63.9022,217308.0
2021-12-03 12:35:00,72.75,72.9,72.73,72.88,261972.0,63.911,64.0428,63.8935,64.0252,261972.0
2021-12-03 12:40:00,72.89,72.92,72.84,72.85,254346.0,64.034,64.0604,63.9901,63.9989,254346.0
2021-12-03 12:45:00,72.86,72.87,72.76,72.8,408709.0,64.0077,64.0165,63.9198,63.955,408709.0
2021-12-03 12:50:00,72.79,72.83,72.76,72.78,275273.0,63.9462,63.9813,63.9198,63.9374,275273.0
2021-12-03 12:55:00,72.78,72.81,72.73,72.8,343822.0,63.9374,63.9637,63.8935,63.955,343822.0
2021-12-03 13:00:00,72.8,72.8,72.73,72.75,255897.0,63.955,63.955,63.8935,63.911,255897.0
2021-12-03 13:05:00,72.75,72.84,72.74,72.84,279380.0,63.911,63.9901,63.9022,63.9901,279380.0
2021-12-03 13:10:00,72.84,72.87,72.8,72.83,357404.0,63.9901,64.0165,63.955,63.9813,357404.0
2021-12-03 13:15:00,72.83,72.91,72.81,72.9,401024.0,63.9813,64.0516,63.9637,64.0428,401024.0
2021-12-03 13:20:00,72.9,72.95,72.89,72.94,266297.0,64.0428,64.0867,64.034,64.0779,266297.0
2021-12-03 13:25:00,72.93,72.95,72.84,72.86,223869.0,64.0692,64.0867,63.9901,64.0077,223869.0
2021-12-03 13:30:00,72.84,72.85,72.79,72.8,204163.0,63.9901,63.9989,63.9462,63.955,204163.0
2021-12-03 13:35:00,72.81,72.81,72.73,72.76,193470.0,63.9637,63.9637,63.8935,63.9198,193470.0
2021-12-03 13:40:00,72.76,72.82,72.74,72.81,176083.0,63.9198,63.9725,63.9022,63.9637,176083.0
2021-12-03 13:45:00,72.81,72.85,72.73,72.78,100745.0,63.9637,63.9989,63.8935,63.9374,100745.0
2021-12-03 13:50:00,72.79,72.87,72.77,72.82,128868.0,63.9462,64.0165,63.9286,63.9725,128868.0
2021-12-03 13:55:00,72.82,72.85,72.78,72.78,186878.0,63.9725,63.9989,63.9374,63.9374,186878.0
2021-12-03 14:00:00,72.78,72.86,72.74,72.85,212200.0,63.9374,64.0077,63.9022,63.9989,212200.0
2021-12-03 14:05:00,72.85,72.86,72.78,72.8,289272.0,63.9989,64.0077,63.9374,63.955,289272.0
2021-12-03 14:10:00,72.79,72.86,72.76,72.82,198485.0,63.9462,64.0077,63.9198,63.9725,198485.0
2021-12-03 14:15:00,72.82,72.82,72.75,72.75,138254.0,63.9725,63.9725,63.911,63.911,138254.0
2021-12-03 14:20:00,72.75,72.87,72.67,72.86,426596.0,63.911,64.0165,63.8407,64.0077,426596.0
2021-12-03 14:25:00,72.86,72.88,72.81,72.83,163658.0,64.0077,64.0252,63.9637,63.9813,163658.0
2021-12-03 14:30:00,72.82,72.85,72.75,72.76,252426.0,63.9725,63.9989,63.911,63.9198,252426.0
2021-12-03 14:35:00,72.77,72.79,72.69,72.71,130568.0,63.9286,63.9462,63.8583,63.8759,130568.0
2021-12-03 14:40:00,72.72,72.81,72.72,72.79,146565.0,63.8847,63.9637,63.8847,63.9462,146565.0
2021-12-03 14:45:00,72.8,72.8,72.74,72.75,140391.0,63.955,63.955,63.9022,63.911,140391.0
2021-12-03 14:50:00,72.75,72.78,72.7,72.7,598956.0,63.911,63.9374,63.8671,63.8671,598956.0
2021-12-03 14:55:00,72.7,72.77,72.68,72.68,400630.0,63.8671,63.9286,63.8495,63.8495,400630.0
2021-12-03 15:00:00,72.69,72.74,72.62,72.73,351939.0,63.8583,63.9022,63.7968,63.8935,351939.0
2021-12-03 15:05:00,72.73,72.77,72.65,72.66,278330.0,63.8935,63.9286,63.8232,63.832,278330.0
2021-12-03 15:10:00,72.66,72.73,72.66,72.72,147259.0,63.832,63.8935,63.832,63.8847,147259.0
2021-12-03 15:15:00,72.72,72.76,72.66,72.69,250997.0,63.8847,63.9198,63.832,63.8583,250997.0
2021-12-03 15:20:00,72.69,72.85,72.69,72.82,191635.0,63.8583,63.9989,63.8583,63.9725,191635.0
2021-12-03 15:25:00,72.83,72.9,72.82,72.83,248585.0,63.9813,64.0428,63.9725,63.9813,248585.0
2021-12-03 15:30:00,72.83,72.95,72.83,72.95,613078.0,63.9813,64.0867,63.9813,64.0867,613078.0
2021-12-03 15:35:00,72.95,72.96,72.82,72.85,596749.0,64.0867,64.0955,63.9725,63.9989,596749.0
2021-12-03 15:40:00,72.86,72.86,72.73,72.73,419672.0,64.0077,64.0077,63.8935,63.8935,419672.0
2021-12-03 15:45:00,72.73,72.75,72.68,72.74,720467.0,63.8935,63.911,63.8495,63.9022,720467.0
2021-12-03 15:50:00,72.76,72.93,72.74,72.89,873073.0,63.9198,64.0692,63.9022,64.034,873073.0
2021-12-03 15:55:00,72.88,73.09,72.88,73.06,612557.0,64.0252,64.2097,64.0252,64.1834,612557.0
2021-12-06 09:30:00,73.48,73.48,73.31,73.31,290095.0,64.5523,64.5523,64.403,64.403,290095.0
2021-12-06 09:35:00,73.31,73.32,73.2,73.26,176357.0,64.403,64.4118,64.3064,64.3591,176357.0
2021-12-06 09:40:00,73.25,73.42,73.23,73.42,146573.0,64.3503,64.4996,64.3327,64.4996,146573.0
2021-12-06 09:45:00,73.42,73.47,73.36,73.39,128882.0,64.4996,64.5436,64.4469,64.4733,128882.0
2021-12-06 09:50:00,73.38,73.45,73.36,73.37,162901.0,64.4645,64.526,64.4469,64.4557,162901.0
2021-12-06 09:55:00,73.38,73.49,73.35,73.47,166233.0,64.4645,64.5611,64.4381,64.5436,166233.0
2021-12-06 10:00:00,73.47,73.48,73.38,73.43,170299.0,64.5436,64.5523,64.4645,64.5084,170299.0
2021-12-06 10:05:00,73.45,73.53,73.41,73.52,316596.0,64.526,64.5963,64.4908,64.5875,316596.0
2021-12-06 10:10:00,73.51,73.67,73.51,73.66,417308.0,64.5787,64.7193,64.5787,64.7105,417308.0
2021-12-06 10:15:00,73.67,73.71,73.64,73.65,225466.0,64.7193,64.7544,64.6929,64.7017,225466.0
2021-12-06 10:20:00,73.64,73.68,73.62,73.65,150705.0,64.6929,64.728,64.6753,64.7017,150705.0
2021-12-06 10:25:00,73.65,73.71,73.62,73.67,153890.0,64.7017,64.7544,64.6753,64.7193,153890.0
2021-12-06 10:30:00,73.68,73.7,73.58,73.59,231048.0,64.728,64.7456,64.6402,64.649,231048.0
2021-12-06 10:35:00,73.59,73.6,73.55,73.59,143346.0,64.649,64.6578,64.6138,64.649,143346.0
2021-12-06 10:40:00,73.58,73.62,73.51,73.53,116331.0,64.6402,64.6753,64.5787,64.5963,116331.0
2021-12-06 10:45:00,73.53,73.57,73.5,73.56,141195.0,64.5963,64.6314,64.5699,64.6226,141195.0
2021-12-06 10:50:00,73.57,73.57,73.47,73.55,173256.0,64.6314,64.6314,64.5436,64.6138,173256.0
2021-12-06 10:55:00,73.55,73.65,73.54,73.64,195155.0,64.6138,64.7017,64.605,64.6929,195155.0
2021-12-06 11:00:00,73.64,73.65,73.56,73.57,146037.0,64.6929,64.7017,64.6226,64.6314,146037.0
2021-12-06 11:05:00,73.57,73.59,73.54,73.55,213063.0,64.6314,64.649,64.605,64.6138,213063.0
2021-12-06 11:10:00,73.56,73.6,73.48,73.52,63471.0,64.6226,64.6578,64.5523,64.5875,63471.0
2021-12-06 11:15:00,73.49,73.61,73.49,73.61,95044.0,64.5611,64.6665,64.5611,64.6665,95044.0
2021-12-06 11:20:00,73.6,73.64,73.58,73.63,155238.0,64.6578,64.6929,64.6402,64.6841,155238.0
2021-12-06 11:25:00,73.63,73.65,73.61,73.62,195379.0,64.6841,64.7017,64.6665,64.6753,195379.0
2021-12-06 11:30:00,73.62,73.65,73.54,73.6,201402.0,64.6753,64.7017,64.605,64.6578,201402.0
2021-12-06 11:35:00,73.59,73.62,73.54,73.57,235625.0,64.649,64.6753,64.605,64.6314,235625.0
2021-12-06 11:40:00,73.57,73.62,73.55,73.61,136232.0,64.6314,64.6753,64.6138,64.6665,136232.0
2021-12-06 11:45:00,73.61,73.61,73.47,73.47,106283.0,64.6665,64.6665,64.5436,64.5436,106283.0
2021-12-06 11:50:00,73.48,73.51,73.46,73.49,94283.0,64.5523,64.5787,64.5348,64.5611,94283.0
2021-12-06 11:55:00,73.49,73.52,73.45,73.48,96056.0,64.5611,64.5875,64.526,64.5523,96056.0
2021-12-06 12:00:00,73.49,73.54,73.47,73.53,145823.0,64.5611,64.605,64.5436,64.5963,145823.0
2021-12-06 12:05:00,73.53,73.54,73.48,73.51,31722.0,64.5963,64.605,64.5523,64.5787,31722.0
2021-12-06 12:10:00,73.51,73.57,73.5,73.54,145439.0,64.5787,64.6314,64.5699,64.605,145439.0
2021-12-06 12:15:00,73.53,73.6,73.51,73.59,103855.0,64.5963,64.6578,64.5787,64.649,103855.0
2021-12-06 12:20:00,73.59,73.6,73.57,73.59,95138.0,64.649,64.6578,64.6314,64.649,95138.0
2021-12-06 12:25:00,73.59,73.62,73.58,73.6,28960.0,64.649,64.6753,64.6402,64.6578,28960.0
2021-12-06 12:30:00,73.6,73.64,73.59,73.64,40709.0,64.6578,64.6929,64.649,64.6929,40709.0
2021-12-06 12:35:00,73.64,73.65,73.61,73.62,23048.0,64.6929,64.7017,64.6665,64.6753,23048.0
2021-12-06 12:40:00,73.62,73.65,73.6,73.63,46894.0,64.6753,64.7017,64.6578,64.6841,46894.0
2021-12-06 12:45:00,73.63,73.67,73.62,73.66,67892.0,64.6841,64.7193,64.6753,64.7105,67892.0
2021-12-06 12:50:00,73.65,73.66,73.61,73.63,32516.0,64.7017,64.7105,64.6665,64.6841,32516.0
2021-12-06 12:55:00,73.64,73.67,73.62,73.66,55679.0,64.6929,64.7193,64.6753,64.7105,55679.0
2021-12-06 13:00:00,73.67,73.71,73.63,73.7,86027.0,64.7193,64.7544,64.6841,64.7456,86027.0
2021-12-06 13:05:00,73.69,73.7,73.65,73.66,93894.0,64.7368,64.7456,64.7017,64.7105,93894.0
2021-12-06 13:10:00,73.66,73.68,73.62,73.62,132770.0,64.7105,64.728,64.6753,64.6753,132770.0
2021-12-06 13:15:00,73.62,73.65,73.62,73.63,37165.0,64.6753,64.7017,64.6753,64.6841,37165.0
2021-12-06 13:20:00,73.63,73.63,73.58,73.61,37380.0,64.6841,64.6841,64.6402,64.6665,37380.0
2021-12-06 13:25:00,73.62,73.73,73.62,73.69,63680.0,64.6753,64.772,64.6753,64.7368,63680.0
2021-12-06 13:30:00,73.7,73.71,73.68,73.7,45563.0,64.7456,64.7544,64.728,64.7456,45563.0
2021-12-06 13:35:00,73.7,73.73,73.69,73.7,90232.0,64.7456,64.772,64.7368,64.7456,90232.0
2021-12-06 13:40:00,73.71,73.73,73.69,73.71,49483.0,64.7544,64.772,64.7368,64.7544,49483.0
2021-12-06 13:45:00,73.71,73.74,73.69,73.72,68877.0,64.7544,64.7807,64.7368,64.7632,68877.0
2021-12-06 13:50:00,73.72,73.73,73.7,73.73,58895.0,64.7632,64.772,64.7456,64.772,58895.0
2021-12-06 13:55:00,73.72,73.75,73.71,73.73,56876.0,64.7632,64.7895,64.7544,64.772,56876.0
2021-12-06 14:00:00,73.74,73.78,73.74,73.75,63716.0,64.7807,64.8159,64.7807,64.7895,63716.0
2021-12-06 14:05:00,73.75,73.75,73.71,73.72,38819.0,64.7895,64.7895,64.7544,64.7632,38819.0
2021-12-06 14:10:00,73.72,73.76,73.72,73.74,68921.0,64.7632,64.7983,64.7632,64.7807,68921.0
2021-12-06 14:15:00,73.73,73.76,73.71,73.73,65682.0,64.772,64.7983,64.7544,64.772,65682.0
2021-12-06 14:20:00,73.73,73.74,73.71,73.73,74123.0,64.772,64.7807,64.7544,64.772,74123.0
2021-12-06 14:25:00,73.73,73.74,73.69,73.7,51689.0,64.772,64.7807,64.7368,64.7456,51689.0
2021-12-06 14:30:00,73.71,73.74,73.71,73.72,27737.0,64.7544,64.7807,64.7544,64.7632,27737.0
2021-12-06 14:35:00,73.72,73.72,73.68,73.68,63171.0,64.7632,64.7632,64.728,64.728,63171.0
2021-12-06 14:40:00,73.69,73.69,73.59,73.59,64667.0,64.7368,64.7368,64.649,64.649,64667.0
2021-12-06 14:45:00,73.59,73.62,73.56,73.57,78738.0,64.649,64.6753,64.6226,64.6314,78738.0
2021-12-06 14:50:00,73.56,73.6,73.54,73.58,55849.0,64.6226,64.6578,64.605,64.6402,55849.0
2021-12-06 14:55:00,73.59,73.61,73.55,73.56,85763.0,64.649,64.6665,64.6138,64.6226,85763.0
2021-12-06 15:00:00,73.56,73.61,73.54,73.55,195258.0,64.6226,64.6665,64.605,64.6138,195258.0
2021-12-06 15:05:00,73.55,73.6,73.54,73.58,137969.0,64.6138,64.6578,64.605,64.6402,137969.0
2021-12-06 15:10:00,73.58,73.62,73.56,73.61,78138.0,64.6402,64.6753,64.6226,64.6665,78138.0
2021-12-06 15:15:00,73.62,73.66,73.61,73.65,89645.0,64.6753,64.7105,64.6665,64.7017,89645.0
2021-12-06 15:20:00,73.65,73.66,73.62,73.63,92808.0,64.7017,64.7105,64.6753,64.6841,92808.0
2021-12-06 15:25:00,73.64,73.64,73.57,73.6,135331.0,64.6929,64.6929,64.6314,64.6578,135331.0
2021-12-06 15:30:00,73.6,73.63,73.56,73.63,77715.0,64.6578,64.6841,64.6226,64.6841,77715.0
2021-12-06 15:35:00,73.62,73.63,73.58,73.63,165054.0,64.6753,64.6841,64.6402,64.6841,165054.0
2021-12-06 15:40:00,73.62,73.68,73.59,73.66,135042.0,64.6753,64.728,64.649,64.7105,135042.0
2021-12-06 15:45:00,73.66,73.66,73.59,73.64,191993.0,64.7105,64.7105,64.649,64.6929,191993.0
2021-12-06 15:50:00,73.64,73.72,73.61,73.71,323488.0,64.6929,64.7632,64.6665,64.7544,323488.0
2021-12-06 15:55:00,73.71,73.71,73.62,73.67,433816.0,64.7544,64.7544,64.6753,64.7193,433816.0
2021-12-07 09:30:00,74.62,74.78,74.62,74.72,333956.0,65.5538,65.6944,65.5538,65.6417,333956.0
2021-12-07 09:35:00,74.73,74.79,74.69,74.71,128909.0,65.6505,65.7032,65.6153,65.6329,128909.0
2021-12-07 09:40:00,74.73,74.79,74.71,74.79,83546.0,65.6505,65.7032,65.6329,65.7032,83546.0
2021-12-07 09:45:00,74.8,74.83,74.78,74.83,95662.0,65.712,65.7383,65.6944,65.7383,95662.0
2021-12-07 09:50:00,74.84,74.9,74.83,74.89,205963.0,65.7471,65.7998,65.7383,65.791,205963.0
2021-12-07 09:55:00,74.88,74.95,74.88,74.93,164970.0,65.7822,65.8437,65.7822,65.8262,164970.0
2021-12-07 10:00:00,74.94,74.96,74.91,74.92,169142.0,65.8349,65.8525,65.8086,65.8174,169142.0
2021-12-07 10:05:00,74.92,74.96,74.9,74.95,176823.0,65.8174,65.8525,65.7998,65.8437,176823.0
2021-12-07 10:10:00,74.95,74.96,74.92,74.96,142099.0,65.8437,65.8525,65.8174,65.8525,142099.0
2021-12-07 10:15:00,74.97,74.99,74.95,74.96,72889.0,65.8613,65.8789,65.8437,65.8525,72889.0
2021-12-07 10:20:00,74.97,75.03,74.96,75.01,49600.0,65.8613,65.914,65.8525,65.8964,49600.0
2021-12-07 10:25:00,75.01,75.01,74.98,74.98,39926.0,65.8964,65.8964,65.8701,65.8701,39926.0
2021-12-07 10:30:00,74.98,75.02,74.98,75.02,60549.0,65.8701,65.9052,65.8701,65.9052,60549.0
2021-12-07 10:35:00,75.02,75.04,75.0,75.02,33455.0,65.9052,65.9228,65.8877,65.9052,33455.0
2021-12-07 10:40:00,75.02,75.08,75.02,75.05,139813.0,65.9052,65.9579,65.9052,65.9316,139813.0
2021-12-07 10:45:00,75.05,75.08,75.04,75.05,76749.0,65.9316,65.9579,65.9228,65.9316,76749.0
2021-12-07 10:50:00,75.06,75.08,75.04,75.05,67183.0,65.9404,65.9579,65.9228,65.9316,67183.0
2021-12-07 10:55:00,75.05,75.1,75.02,75.08,106651.0,65.9316,65.9755,65.9052,65.9579,106651.0
2021-12-07 11:00:00,75.08,75.12,75.07,75.12,99120.0,65.9579,65.9931,65.9492,65.9931,99120.0
2021-12-07 11:05:00,75.12,75.15,75.1,75.12,108799.0,65.9931,66.0194,65.9755,65.9931,108799.0
2021-12-07 11:10:00,75.11,75.12,75.08,75.1,34386.0,65.9843,65.9931,65.9579,65.9755,34386.0
2021-12-07 11:15:00,75.1,75.14,75.09,75.11,77168.0,65.9755,66.0106,65.9667,65.9843,77168.0
2021-12-07 11:20:00,75.11,75.11,75.08,75.1,66739.0,65.9843,65.9843,65.9579,65.9755,66739.0
2021-12-07 11:25:00,75.09,75.12,75.07,75.09,285337.0,65.9667,65.9931,65.9492,65.9667,285337.0
2021-12-07 11:30:00,75.09,75.13,75.04,75.1,302004.0,65.9667,66.0019,65.9228,65.9755,302004.0
2021-12-07 11:35:00,75.1,75.16,75.1,75.16,111940.0,65.9755,66.0282,65.9755,66.0282,111940.0
2021-12-07 11:40:00,75.15,75.17,75.11,75.12,89042.0,66.0194,66.037,65.9843,65.9931,89042.0
2021-12-07 11:45:00,75.13,75.13,75.1,75.11,42636.0,66.0019,66.0019,65.9755,65.9843,42636.0
2021-12-07 11:50:00,75.12,75.14,75.1,75.12,94591.0,65.9931,66.0106,65.9755,65.9931,94591.0
2021-12-07 11:55:00,75.12,75.13,75.1,75.11,46832.0,65.9931,66.0019,65.9755,65.9843,46832.0
2021-12-07 12:00:00,75.11,75.13,75.09,75.12,30641.0,65.9843,66.0019,65.9667,65.9931,30641.0
2021-12-07 12:05:00,75.13,75.19,75.13,75.16,147001.0,66.0019,66.0546,66.0019,66.0282,147001.0
2021-12-07 12:10:00,75.16,75.19,75.16,75.17,37788.0,66.0282,66.0546,66.0282,66.037,37788.0
2021-12-07 12:15:00,75.18,75.18,75.11,75.12,87443.0,66.0458,66.0458,65.9843,65.9931,87443.0
2021-12-07 12:20:00,75.12,75.16,75.1,75.15,61772.0,65.9931,66.0282,65.9755,66.0194,61772.0
2021-12-07 12:25:00,75.16,75.16,75.13,75.14,238914.0,66.0282,66.0282,66.0019,66.0106,238914.0
2021-12-07 12:30:00,75.15,75.18,75.14,75.17,45045.0,66.0194,66.0458,66.0106,66.037,45045.0
2021-12-07 12:35:00,75.16,75.19,75.16,75.16,70044.0,66.0282,66.0546,66.0282,66.0282,70044.0
2021-12-07 12:40:00,75.16,75.17,75.13,75.15,92163.0,66.0282,66.037,66.0019,66.0194,92163.0
2021-12-07 12:45:00,75.14,75.17,75.13,75.17,52581.0,66.0106,66.037,66.0019,66.037,52581.0
2021-12-07 12:50:00,75.16,75.2,75.15,75.17,104900.0,66.0282,66.0634,66.0194,66.037,104900.0
2021-12-07 12:55:00,75.17,75.22,75.17,75.22,134142.0,66.037,66.0809,66.037,66.0809,134142.0
2021-12-07 13:00:00,75.22,75.22,75.18,75.19,174740.0,66.0809,66.0809,66.0458,66.0546,174740.0
2021-12-07 13:05:00,75.19,75.2,75.13,75.14,98391.0,66.0546,66.0634,66.0019,66.0106,98391.0
2021-12-07 13:10:00,75.14,75.15,75.1,75.13,72274.0,66.0106,66.0194,65.9755,66.0019,72274.0
2021-12-07 13:15:00,75.13,75.19,75.13,75.17,87908.0,66.0019,66.0546,66.0019,66.037,87908.0
2021-12-07 13:20:00,75.17,75.18,75.15,75.17,23720.0,66.037,66.0458,66.0194,66.037,23720.0
2021-12-07 13:25:00,75.16,75.17,75.14,75.17,58144.0,66.0282,66.037,66.0106,66.037,58144.0
2021-12-07 13:30:00,75.17,75.18,75.16,75.17,46879.0,66.037,66.0458,66.0282,66.037,46879.0
2021-12-07 13:35:00,75.17,75.18,75.15,75.17,63521.0,66.037,66.0458,66.0194,66.037,63521.0
2021-12-07 13:40:00,75.17,75.19,75.17,75.18,61188.0,66.037,66.0546,66.037,66.0458,61188.0
2021-12-07 13:45:00,75.17,75.19,75.17,75.18,64189.0,66.037,66.0546,66.037,66.0458,64189.0
2021-12-07 13:50:00,75.18,75.19,75.16,75.16,128952.0,66.0458,66.0546,66.0282,66.0282,128952.0
2021-12-07 13:55:00,75.17,75.17,75.14,75.15,104678.0,66.037,66.037,66.0106,66.0194,104678.0
2021-12-07 14:00:00,75.15,75.15,75.09,75.12,128551.0,66.0194,66.0194,65.9667,65.9931,128551.0
2021-12-07 14:05:00,75.11,75.11,75.09,75.11,90602.0,65.9843,65.9843,65.9667,65.9843,90602.0
2021-12-07 14:10:00,75.11,75.13,75.1,75.12,88178.0,65.9843,66.0019,65.9755,65.9931,88178.0
2021-12-07 14:15:00,75.12,75.14,75.11,75.14,104078.0,65.9931,66.0106,65.9843,66.0106,104078.0
2021-12-07 14:20:00,75.13,75.15,75.12,75.14,101728.0,66.0019,66.0194,65.9931,66.0106,101728.0
2021-12-07 14:25:00,75.15,75.19,75.14,75.16,205785.0,66.0194,66.0546,66.0106,66.0282,205785.0
2021-12-07 14:30:00,75.15,75.16,75.14,75.14,79665.0,66.0194,66.0282,66.0106,66.0106,79665.0
2021-12-07 14:35:00,75.14,75.15,75.1,75.11,78270.0,66.0106,66.0194,65.9755,65.9843,78270.0
2021-12-07 14:40:00,75.12,75.14,75.1,75.14,44837.0,65.9931,66.0106,65.9755,66.0106,44837.0
2021-12-07 14:45:00,75.15,75.15,75.1,75.14,55913.0,66.0194,66.0194,65.9755,66.0106,55913.0
2021-12-07 14:50:00,75.14,75.18,75.13,75.17,151440.0,66.0106,66.0458,66.0019,66.037,151440.0
2021-12-07 14:55:00,75.17,75.19,75.15,75.17,64832.0,66.037,66.0546,66.0194,66.037,64832.0
2021-12-07 15:00:00,75.17,75.17,75.15,75.17,21969.0,66.037,66.037,66.0194,66.037,21969.0
2021-12-07 15:05:00,75.16,75.19,75.12,75.12,77513.0,66.0282,66.0546,65.9931,65.9931,77513.0
2021-12-07 15:10:00,75.12,75.13,75.09,75.11,67659.0,65.9931,66.0019,65.9667,65.9843,67659.0
2021-12-07 15:15:00,75.11,75.13,75.1,75.11,41142.0,65.9843,66.0019,65.9755,65.9843,41142.0
2021-12-07 15:20:00,75.11,75.14,75.09,75.09,89214.0,65.9843,66.0106,65.9667,65.9667,89214.0
2021-12-07 15:25:00,75.09,75.11,75.07,75.07,107951.0,65.9667,65.9843,65.9492,65.9492,107951.0
2021-12-07 15:30:00,75.07,75.1,75.05,75.08,119493.0,65.9492,65.9755,65.9316,65.9579,119493.0
2021-12-07 15:35:00,75.08,75.09,75.02,75.02,172079.0,65.9579,65.9667,65.9052,65.9052,172079.0
2021-12-07 15:40:00,75.02,75.06,74.99,75.06,186178.0,65.9052,65.9404,65.8789,65.9404,186178.0
2021-12-07 15:45:00,75.06,75.08,75.03,75.06,232246.0,65.9404,65.9579,65.914,65.9404,232246.0
2021-12-07 15:50:00,75.06,75.1,75.01,75.09,617316.0,65.9404,65.9755,65.8964,65.9667,617316.0
2021-12-07 15:55:00,75.09,75.23,75.09,75.23,890659.0,65.9667,66.0897,65.9667,66.0897,890659.0
2021-12-08 09:30:00,75.29,75.29,75.18,75.21,218542.0,66.1424,66.1424,66.0458,66.0721,218542.0
2021-12-08 09:35:00,75.21,75.21,75.1,75.1,122779.0,66.0721,66.0721,65.9755,65.9755,122779.0
2021-12-08 09:40:00,75.1,75.2,75.1,75.18,31139.0,65.9755,66.0634,65.9755,66.0458,31139.0
2021-12-08 09:45:00,75.18,75.27,75.17,75.27,239819.0,66.0458,66.1249,66.037,66.1249,239819.0
2021-12-08 09:50:00,75.26,75.31,75.24,75.27,183317.0,66.1161,66.16,66.0985,66.1249,183317.0
2021-12-08 09:55:00,75.27,75.27,75.16,75.19,242330.0,66.1249,66.1249,66.0282,66.0546,242330.0
2021-12-08 10:00:00,75.19,75.24,75.18,75.22,106581.0,66.0546,66.0985,66.0458,66.0809,106581.0
2021-12-08 10:05:00,75.22,75.25,75.18,75.22,188615.0,66.0809,66.1073,66.0458,66.0809,188615.0
2021-12-08 10:10:00,75.22,75.24,75.18,75.2,168046.0,66.0809,66.0985,66.0458,66.0634,168046.0
2021-12-08 10:15:00,75.2,75.23,75.19,75.21,105984.0,66.0634,66.0897,66.0546,66.0721,105984.0
2021-12-08 10:20:00,75.21,75.27,75.21,75.26,61211.0,66.0721,66.1249,66.0721,66.1161,61211.0
2021-12-08 10:25:00,75.26,75.26,75.16,75.16,38630.0,66.1161,66.1161,66.0282,66.0282,38630.0
2021-12-08 10:30:00,75.16,75.27,75.16,75.22,86679.0,66.0282,66.1249,66.0282,66.0809,86679.0
2021-12-08 10:35:00,75.21,75.22,75.18,75.19,38214.0,66.0721,66.0809,66.0458,66.0546,38214.0
2021-12-08 10:40:00,75.18,75.2,75.14,75.16,102985.0,66.0458,66.0634,66.0106,66.0282,102985.0
2021-12-08 10:45:00,75.15,75.17,75.11,75.17,91833.0,66.0194,66.037,65.9843,66.037,91833.0
2021-12-08 10:50:00,75.16,75.18,75.14,75.14,29618.0,66.0282,66.0458,66.0106,66.0106,29618.0
2021-12-08 10:55:00,75.17,75.19,75.14,75.17,159691.0,66.037,66.0546,66.0106,66.037,159691.0
2021-12-08 11:00:00,75.17,75.18,75.13,75.16,73918.0,66.037,66.0458,66.0019,66.0282,73918.0
2021-12-08 11:05:00,75.17,75.21,75.15,75.2,105514.0,66.037,66.0721,66.0194,66.0634,105514.0
2021-12-08 11:10:00,75.2,75.28,75.18,75.28,180956.0,66.0634,66.1336,66.0458,66.1336,180956.0
2021-12-08 11:15:00,75.27,75.28,75.22,75.27,62822.0,66.1249,66.1336,66.0809,66.1249,62822.0
2021-12-08 11:20:00,75.27,75.29,75.24,75.26,118189.0,66.1249,66.1424,66.0985,66.1161,118189.0
2021-12-08 11:25:00,75.26,75.27,75.21,75.22,223851.0,66.1161,66.1249,66.0721,66.0809,223851.0
2021-12-08 11:30:00,75.21,75.25,75.18,75.21,109648.0,66.0721,66.1073,66.0458,66.0721,109648.0
2021-12-08 11:35:00,75.21,75.21,75.17,75.2,221166.0,66.0721,66.0721,66.037,66.0634,221166.0
2021-12-08 11:40:00,75.2,75.23,75.16,75.18,260030.0,66.0634,66.0897,66.0282,66.0458,260030.0
2021-12-08 11:45:00,75.19,75.2,75.16,75.2,187659.0,66.0546,66.0634,66.0282,66.0634,187659.0
2021-12-08 11:50:00,75.21,75.23,75.18,75.21,181793.0,66.0721,66.0897,66.0458,66.0721,181793.0
2021-12-08 11:55:00,75.21,75.22,75.17,75.19,189014.0,66.0721,66.0809,66.037,66.0546,189014.0
2021-12-08 12:00:00,75.19,75.21,75.16,75.17,95903.0,66.0546,66.0721,66.0282,66.037,95903.0
2021-12-08 12:05:00,75.17,75.21,75.15,75.19,84535.0,66.037,66.0721,66.0194,66.0546,84535.0
2021-12-08 12:10:00,75.19,75.27,75.19,75.27,96359.0,66.0546,66.1249,66.0546,66.1249,96359.0
2021-12-08 12:15:00,75.26,75.26,75.22,75.25,42317.0,66.1161,66.1161,66.0809,66.1073,42317.0
2021-12-08 12:20:00,75.25,75.28,75.21,75.27,41385.0,66.1073,66.1336,66.0721,66.1249,41385.0
2021-12-08 12:25:00,75.27,75.27,75.23,75.24,39990.0,66.1249,66.1249,66.0897,66.0985,39990.0
2021-12-08 12:30:00,75.23,75.26,75.22,75.25,74598.0,66.0897,66.1161,66.0809,66.1073,74598.0
2021-12-08 12:35:00,75.26,75.27,75.24,75.27,29999.0,66.1161,66.1249,66.0985,66.1249,29999.0
2021-12-08 12:40:00,75.27,75.29,75.26,75.29,22902.0,66.1249,66.1424,66.1161,66.1424,22902.0
2021-12-08 12:45:00,75.29,75.3,75.27,75.28,22807.0,66.1424,66.1512,66.1249,66.1336,22807.0
2021-12-08 12:50:00,75.28,75.3,75.27,75.3,18947.0,66.1336,66.1512,66.1249,66.1512,18947.0
2021-12-08 12:55:00,75.3,75.31,75.28,75.28,12476.0,66.1512,66.16,66.1336,66.1336,12476.0
2021-12-08 13:00:00,75.28,75.29,75.25,75.28,54502.0,66.1336,66.1424,66.1073,66.1336,54502.0
2021-12-08 13:05:00,75.27,75.28,75.25,75.26,16275.0,66.1249,66.1336,66.1073,66.1161,16275.0
2021-12-08 13:10:00,75.26,75.27,75.24,75.26,26976.0,66.1161,66.1249,66.0985,66.1161,26976.0
2021-12-08 13:15:00,75.25,75.31,75.25,75.31,44291.0,66.1073,66.16,66.1073,66.16,44291.0
2021-12-08 13:20:00,75.3,75.3,75.26,75.27,71765.0,66.1512,66.1512,66.1161,66.1249,71765.0
2021-12-08 13:25:00,75.27,75.28,75.26,75.27,31032.0,66.1249,66.1336,66.1161,66.1249,31032.0
2021-12-08 13:30:00,75.28,75.28,75.26,75.27,16124.0,66.1336,66.1336,66.1161,66.1249,16124.0
2021-12-08 13:35:00,75.28,75.3,75.27,75.29,43674.0,66.1336,66.1512,66.1249,66.1424,43674.0
2021-12-08 13:40:00,75.3,75.32,75.28,75.32,14902.0,66.1512,66.1688,66.1336,66.1688,14902.0
2021-12-08 13:45:00,75.32,75.32,75.3,75.31,69293.0,66.1688,66.1688,66.1512,66.16,69293.0
2021-12-08 13:50:00,75.32,75.32,75.28,75.3,23510.0,66.1688,66.1688,66.1336,66.1512,23510.0
2021-12-08 13:55:00,75.3,75.3,75.27,75.28,29293.0,66.1512,66.1512,66.1249,66.1336,29293.0
2021-12-08 14:00:00,75.29,75.32,75.28,75.31,47689.0,66.1424,66.1688,66.1336,66.16,47689.0
2021-12-08 14:05:00,75.31,75.32,75.29,75.31,85417.0,66.16,66.1688,66.1424,66.16,85417.0
2021-12-08 14:10:00,75.31,75.32,75.29,75.31,87893.0,66.16,66.1688,66.1424,66.16,87893.0
2021-12-08 14:15:00,75.3,75.31,75.28,75.3,94525.0,66.1512,66.16,66.1336,66.1512,94525.0
2021-12-08 14:20:00,75.3,75.31,75.29,75.3,268443.0,66.1512,66.16,66.1424,66.1512,268443.0
2021-12-08 14:25:00,75.3,75.31,75.28,75.3,91153.0,66.1512,66.16,66.1336,66.1512,91153.0
2021-12-08 14:30:00,75.3,75.31,75.29,75.31,51822.0,66.1512,66.16,66.1424,66.16,51822.0
2021-12-08 14:35:00,75.3,75.32,75.3,75.3,107914.0,66.1512,66.1688,66.1512,66.1512,107914.0
2021-12-08 14:40:00,75.31,75.32,75.3,75.31,65209.0,66.16,66.1688,66.1512,66.16,65209.0
2021-12-08 14:45:00,75.32,75.33,75.31,75.31,44734.0,66.1688,66.1776,66.16,66.16,44734.0
2021-12-08 14:50:00,75.31,75.34,75.31,75.32,28855.0,66.16,66.1864,66.16,66.1688,28855.0
2021-12-08 14:55:00,75.33,75.37,75.32,75.37,81762.0,66.1776,66.2127,66.1688,66.2127,81762.0
2021-12-08 15:00:00,75.37,75.38,75.33,75.35,97451.0,66.2127,66.2215,66.1776,66.1951,97451.0
2021-12-08 15:05:00,75.35,75.37,75.34,75.35,36022.0,66.1951,66.2127,66.1864,66.1951,36022.0
2021-12-08 15:10:00,75.34,75.38,75.34,75.37,39843.0,66.1864,66.2215,66.1864,66.2127,39843.0
2021-12-08 15:15:00,75.37,75.38,75.36,75.38,60831.0,66.2127,66.2215,66.2039,66.2215,60831.0
2021-12-08 15:20:00,75.38,75.42,75.37,75.41,72646.0,66.2215,66.2566,66.2127,66.2478,72646.0
2021-12-08 15:25:00,75.41,75.43,75.41,75.42,57652.0,66.2478,66.2654,66.2478,66.2566,57652.0
2021-12-08 15:30:00,75.41,75.43,75.39,75.42,162221.0,66.2478,66.2654,66.2303,66.2566,162221.0
2021-12-08 15:35:00,75.41,75.42,75.4,75.4,127893.0,66.2478,66.2566,66.2391,66.2391,127893.0
2021-12-08 15:40:00,75.4,75.42,75.37,75.38,201958.0,66.2391,66.2566,66.2127,66.2215,201958.0
2021-12-08 15:45:00,75.37,75.41,75.37,75.41,183523.0,66.2127,66.2478,66.2127,66.2478,183523.0
2021-12-08 15:50:00,75.41,75.44,75.39,75.4,152001.0,66.2478,66.2742,66.2303,66.2391,152001.0
2021-12-08 15:55:00,75.4,75.41,75.31,75.35,299904.0,66.2391,66.2478,66.16,66.1951,299904.0
2021-12-09 09:30:00,74.92,74.92,74.86,74.92,284533.0,65.8174,65.8174,65.7647,65.8174,284533.0
2021-12-09 09:35:00,74.92,74.94,74.87,74.88,91884.0,65.8174,65.8349,65.7735,65.7822,91884.0
2021-12-09 09:40:00,74.89,74.91,74.86,74.86,189589.0,65.791,65.8086,65.7647,65.7647,189589.0
2021-12-09 09:45:00,74.87,74.87,74.8,74.8,143458.0,65.7735,65.7735,65.712,65.712,143458.0
2021-12-09 09:50:00,74.8,74.84,74.77,74.8,51889.0,65.712,65.7471,65.6856,65.712,51889.0
2021-12-09 09:55:00,74.8,74.86,74.79,74.85,82202.0,65.712,65.7647,65.7032,65.7559,82202.0
2021-12-09 10:00:00,74.84,74.88,74.83,74.86,130461.0,65.7471,65.7822,65.7383,65.7647,130461.0
2021-12-09 10:05:00,74.85,74.87,74.83,74.86,227528.0,65.7559,65.7735,65.7383,65.7647,227528.0
2021-12-09 10:10:00,74.86,74.87,74.82,74.82,86507.0,65.7647,65.7735,65.7295,65.7295,86507.0
2021-12-09 10:15:00,74.83,74.84,74.8,74.81,163672.0,65.7383,65.7471,65.712,65.7207,163672.0
2021-12-09 10:20:00,74.82,74.87,74.8,74.81,203458.0,65.7295,65.7735,65.712,65.7207,203458.0
2021-12-09 10:25:00,74.81,74.82,74.76,74.76,206777.0,65.7207,65.7295,65.6768,65.6768,206777.0
2021-12-09 10:30:00,74.77,74.79,74.72,74.75,144421.0,65.6856,65.7032,65.6417,65.668,144421.0
2021-12-09 10:35:00,74.75,74.76,74.7,74.7,140330.0,65.668,65.6768,65.6241,65.6241,140330.0
2021-12-09 10:40:00,74.7,74.75,74.68,74.73,153359.0,65.6241,65.668,65.6065,65.6505,153359.0
2021-12-09 10:45:00,74.76,74.79,74.73,74.78,239677.0,65.6768,65.7032,65.6505,65.6944,239677.0
2021-12-09 10:50:00,74.78,74.79,74.74,74.77,129283.0,65.6944,65.7032,65.6592,65.6856,129283.0
2021-12-09 10:55:00,74.77,74.79,74.76,74.79,124566.0,65.6856,65.7032,65.6768,65.7032,124566.0
2021-12-09 11:00:00,74.79,74.82,74.78,74.78,35408.0,65.7032,65.7295,65.6944,65.6944,35408.0
2021-12-09 11:05:00,74.78,74.83,74.77,74.83,64080.0,65.6944,65.7383,65.6856,65.7383,64080.0
2021-12-09 11:10:00,74.83,74.84,74.78,74.81,125301.0,65.7383,65.7471,65.6944,65.7207,125301.0
2021-12-09 11:15:00,74.8,74.8,74.74,74.78,64925.0,65.712,65.712,65.6592,65.6944,64925.0
2021-12-09 11:20:00,74.78,74.79,74.75,74.78,101979.0,65.6944,65.7032,65.668,65.6944,101979.0
2021-12-09 11:25:00,74.78,74.79,74.76,74.76,71649.0,65.6944,65.7032,65.6768,65.6768,71649.0
2021-12-09 11:30:00,74.75,74.79,74.75,74.77,217792.0,65.668,65.7032,65.668,65.6856,217792.0
2021-12-09 11:35:00,74.77,74.77,74.73,74.76,39794.0,65.6856,65.6856,65.6505,65.6768,39794.0
2021-12-09 11:40:00,74.75,74.77,74.74,74.74,89168.0,65.668,65.6856,65.6592,65.6592,89168.0
2021-12-09 11:45:00,74.75,74.75,74.71,74.72,43216.0,65.668,65.668,65.6329,65.6417,43216.0
2021-12-09 11:50:00,74.73,74.75,74.72,74.75,167224.0,65.6505,65.668,65.6417,65.668,167224.0
2021-12-09 11:55:00,74.75,74.75,74.72,74.73,43525.0,65.668,65.668,65.6417,65.6505,43525.0
2021-12-09 12:00:00,74.72,74.75,74.72,74.72,58847.0,65.6417,65.668,65.6417,65.6417,58847.0
2021-12-09 12:05:00,74.72,74.73,74.69,74.72,127203.0,65.6417,65.6505,65.6153,65.6417,127203.0
2021-12-09 12:10:00,74.72,74.75,74.71,74.75,51105.0,65.6417,65.668,65.6329,65.668,51105.0
2021-12-09 12:15:00,74.75,74.76,74.72,74.73,59977.0,65.668,65.6768,65.6417,65.6505,59977.0
2021-12-09 12:20:00,74.73,74.75,74.72,74.74,22269.0,65.6505,65.668,65.6417,65.6592,22269.0
2021-12-09 12:25:00,74.74,74.76,74.73,74.76,50686.0,65.6592,65.6768,65.6505,65.6768,50686.0
2021-12-09 12:30:00,74.75,74.77,74.74,74.75,43294.0,65.668,65.6856,65.6592,65.668,43294.0
2021-12-09 12:35:00,74.75,74.81,74.75,74.81,30359.0,65.668,65.7207,65.668,65.7207,30359.0
2021-12-09 12:40:00,74.8,74.84,74.79,74.83,34593.0,65.712,65.7471,65.7032,65.7383,34593.0
2021-12-09 12:45:00,74.83,74.88,74.82,74.88,32590.0,65.7383,65.7822,65.7295,65.7822,32590.0
2021-12-09 12:50:00,74.87,74.88,74.85,74.86,66576.0,65.7735,65.7822,65.7559,65.7647,66576.0
2021-12-09 12:55:00,74.86,74.87,74.83,74.87,41932.0,65.7647,65.7735,65.7383,65.7735,41932.0
2021-12-09 13:00:00,74.86,74.86,74.81,74.84,248620.0,65.7647,65.7647,65.7207,65.7471,248620.0
2021-12-09 13:05:00,74.84,74.86,74.83,74.84,50085.0,65.7471,65.7647,65.7383,65.7471,50085.0
2021-12-09 13:10:00,74.84,74.86,74.83,74.84,68249.0,65.7471,65.7647,65.7383,65.7471,68249.0
2021-12-09 13:15:00,74.84,74.85,74.83,74.84,46754.0,65.7471,65.7559,65.7383,65.7471,46754.0
2021-12-09 13:20:00,74.84,74.84,74.81,74.81,54844.0,65.7471,65.7471,65.7207,65.7207,54844.0
2021-12-09 13:25:00,74.81,74.83,74.8,74.81,62226.0,65.7207,65.7383,65.712,65.7207,62226.0
2021-12-09 13:30:00,74.81,74.84,74.81,74.84,29966.0,65.7207,65.7471,65.7207,65.7471,29966.0
2021-12-09 13:35:00,74.84,74.87,74.83,74.87,62936.0,65.7471,65.7735,65.7383,65.7735,62936.0
2021-12-09 13:40:00,74.88,74.89,74.84,74.84,66910.0,65.7822,65.791,65.7471,65.7471,66910.0
2021-12-09 13:45:00,74.84,74.85,74.81,74.81,93507.0,65.7471,65.7559,65.7207,65.7207,93507.0
2021-12-09 13:50:00,74.8,74.83,74.79,74.81,22882.0,65.712,65.7383,65.7032,65.7207,22882.0
2021-12-09 13:55:00,74.81,74.87,74.81,74.86,44624.0,65.7207,65.7735,65.7207,65.7647,44624.0
2021-12-09 14:00:00,74.85,74.87,74.83,74.86,130068.0,65.7559,65.7735,65.7383,65.7647,130068.0
2021-12-09 14:05:00,74.85,74.88,74.85,74.86,74849.0,65.7559,65.7822,65.7559,65.7647,74849.0
2021-12-09 14:10:00,74.86,74.87,74.83,74.84,74387.0,65.7647,65.7735,65.7383,65.7471,74387.0
2021-12-09 14:15:00,74.84,74.87,74.83,74.86,69231.0,65.7471,65.7735,65.7383,65.7647,69231.0
2021-12-09 14:20:00,74.85,74.9,74.85,74.9,59776.0,65.7559,65.7998,65.7559,65.7998,59776.0
2021-12-09 14:25:00,74.89,74.9,74.82,74.84,105063.0,65.791,65.7998,65.7295,65.7471,105063.0
2021-12-09 14:30:00,74.83,74.85,74.81,74.82,153131.0,65.7383,65.7559,65.7207,65.7295,153131.0
2021-12-09 14:35:00,74.83,74.83,74.79,74.81,186268.0,65.7383,65.7383,65.7032,65.7207,186268.0
2021-12-09 14:40:00,74.8,74.82,74.77,74.8,152112.0,65.712,65.7295,65.6856,65.712,152112.0
2021-12-09 14:45:00,74.8,74.8,74.78,74.8,43424.0,65.712,65.712,65.6944,65.712,43424.0
2021-12-09 14:50:00,74.79,74.81,74.76,74.77,70911.0,65.7032,65.7207,65.6768,65.6856,70911.0
2021-12-09 14:55:00,74.77,74.78,74.74,74.76,96965.0,65.6856,65.6944,65.6592,65.6768,96965.0
2021-12-09 15:00:00,74.76,74.83,74.76,74.8,85432.0,65.6768,65.7383,65.6768,65.712,85432.0
2021-12-09 15:05:00,74.8,74.8,74.74,74.75,234552.0,65.712,65.712,65.6592,65.668,234552.0
2021-12-09 15:10:00,74.75,74.77,74.7,74.74,210707.0,65.668,65.6856,65.6241,65.6592,210707.0
2021-12-09 15:15:00,74.74,74.75,74.71,74.73,193262.0,65.6592,65.668,65.6329,65.6505,193262.0
2021-12-09 15:20:00,74.74,74.74,74.7,74.7,218571.0,65.6592,65.6592,65.6241,65.6241,218571.0
2021-12-09 15:25:00,74.7,74.74,74.69,74.71,219512.0,65.6241,65.6592,65.6153,65.6329,219512.0
2021-12-09 15:30:00,74.7,74.77,74.69,74.75,312585.0,65.6241,65.6856,65.6153,65.668,312585.0
2021-12-09 15:35:00,74.76,74.79,74.74,74.78,88857.0,65.6768,65.7032,65.6592,65.6944,88857.0
2021-12-09 15:40:00,74.77,74.82,74.77,74.81,189130.0,65.6856,65.7295,65.6856,65.7207,189130.0
2021-12-09 15:45:00,74.81,74.84,74.77,74.83,168634.0,65.7207,65.7471,65.6856,65.7383,168634.0
2021-12-09 15:50:00,74.83,74.84,74.76,74.78,268138.0,65.7383,65.7471,65.6768,65.6944,268138.0
2021-12-09 15:55:00,74.77,74.79,74.74,74.74,204856.0,65.6856,65.7032,65.6592,65.6592,204856.0
2021-12-10 09:30:00,74.86,74.9,74.82,74.87,261552.0,65.7647,65.7998,65.7295,65.7735,261552.0
2021-12-10 09:35:00,74.88,74.94,74.83,74.94,49383.0,65.7822,65.8349,65.7383,65.8349,49383.0
2021-12-10 09:40:00,74.93,74.93,74.85,74.85,73137.0,65.8262,65.8262,65.7559,65.7559,73137.0
2021-12-10 09:45:00,74.86,74.87,74.7,74.7,59077.0,65.7647,65.7735,65.6241,65.6241,59077.0
2021-12-10 09:50:00,74.71,74.78,74.7,74.75,32759.0,65.6329,65.6944,65.6241,65.668,32759.0
2021-12-10 09:55:00,74.74,74.75,74.67,74.71,58275.0,65.6592,65.668,65.5978,65.6329,58275.0
2021-12-10 10:00:00,74.71,74.79,74.7,74.75,135267.0,65.6329,65.7032,65.6241,65.668,135267.0
2021-12-10 10:05:00,74.75,74.79,74.73,74.78,47467.0,65.668,65.7032,65.6505,65.6944,47467.0
2021-12-10 10:10:00,74.78,74.81,74.72,74.81,78072.0,65.6944,65.7207,65.6417,65.7207,78072.0
2021-12-10 10:15:00,74.81,74.89,74.79,74.87,57548.0,65.7207,65.791,65.7032,65.7735,57548.0
2021-12-10 10:20:00,74.87,74.88,74.82,74.83,54900.0,65.7735,65.7822,65.7295,65.7383,54900.0
2021-12-10 10:25:00,74.83,74.87,74.81,74.85,45579.0,65.7383,65.7735,65.7207,65.7559,45579.0
2021-12-10 10:30:00,74.86,74.86,74.71,74.72,53599.0,65.7647,65.7647,65.6329,65.6417,53599.0
2021-12-10 10:35:00,74.71,74.72,74.66,74.7,51729.0,65.6329,65.6417,65.589,65.6241,51729.0
2021-12-10 10:40:00,74.69,74.71,74.66,74.69,27433.0,65.6153,65.6329,65.589,65.6153,27433.0
2021-12-10 10:45:00,74.68,74.71,74.65,74.65,42838.0,65.6065,65.6329,65.5802,65.5802,42838.0
2021-12-10 10:50:00,74.65,74.69,74.64,74.68,51835.0,65.5802,65.6153,65.5714,65.6065,51835.0
2021-12-10 10:55:00,74.69,74.74,74.67,74.73,65414.0,65.6153,65.6592,65.5978,65.6505,65414.0
2021-12-10 11:00:00,74.72,74.74,74.67,74.68,42847.0,65.6417,65.6592,65.5978,65.6065,42847.0
2021-12-10 11:05:00,74.67,74.68,74.6,74.62,54238.0,65.5978,65.6065,65.5363,65.5538,54238.0
2021-12-10 11:10:00,74.63,74.69,74.62,74.67,163971.0,65.5626,65.6153,65.5538,65.5978,163971.0
2021-12-10 11:15:00,74.67,74.74,74.66,74.72,82599.0,65.5978,65.6592,65.589,65.6417,82599.0
2021-12-10 11:20:00,74.72,74.75,74.71,74.74,81775.0,65.6417,65.668,65.6329,65.6592,81775.0
2021-12-10 11:25:00,74.74,74.79,74.72,74.78,28856.0,65.6592,65.7032,65.6417,65.6944,28856.0
2021-12-10 11:30:00,74.78,74.8,74.73,74.76,104255.0,65.6944,65.712,65.6505,65.6768,104255.0
2021-12-10 11:35:00,74.76,74.83,74.75,74.81,58962.0,65.6768,65.7383,65.668,65.7207,58962.0
2021-12-10 11:40:00,74.81,74.88,74.8,74.87,60694.0,65.7207,65.7822,65.712,65.7735,60694.0
2021-12-10 11:45:00,74.87,74.93,74.87,74.93,56678.0,65.7735,65.8262,65.7735,65.8262,56678.0
2021-12-10 11:50:00,74.93,74.95,74.86,74.87,50601.0,65.8262,65.8437,65.7647,65.7735,50601.0
2021-12-10 11:55:00,74.87,74.88,74.79,74.83,118122.0,65.7735,65.7822,65.7032,65.7383,118122.0
2021-12-10 12:00:00,74.83,74.84,74.8,74.81,39626.0,65.7383,65.7471,65.712,65.7207,39626.0
2021-12-10 12:05:00,74.82,74.88,74.82,74.85,143654.0,65.7295,65.7822,65.7295,65.7559,143654.0
2021-12-10 12:10:00,74.85,74.9,74.84,74.87,71783.0,65.7559,65.7998,65.7471,65.7735,71783.0
2021-12-10 12:15:00,74.87,74.88,74.84,74.85,18961.0,65.7735,65.7822,65.7471,65.7559,18961.0
2021-12-10 12:20:00,74.86,74.88,74.83,74.87,47383.0,65.7647,65.7822,65.7383,65.7735,47383.0
2021-12-10 12:25:00,74.87,74.89,74.86,74.86,48550.0,65.7735,65.791,65.7647,65.7647,48550.0
2021-12-10 12:30:00,74.86,74.87,74.83,74.84,27664.0,65.7647,65.7735,65.7383,65.7471,27664.0
2021-12-10 12:35:00,74.85,74.86,74.82,74.83,49963.0,65.7559,65.7647,65.7295,65.7383,49963.0
2021-12-10 12:40:00,74.83,74.85,74.82,74.83,81867.0,65.7383,65.7559,65.7295,65.7383,81867.0
2021-12-10 12:45:00,74.83,74.89,74.83,74.89,26465.0,65.7383,65.791,65.7383,65.791,26465.0
2021-12-10 12:50:00,74.89,74.89,74.87,74.88,44177.0,65.791,65.791,65.7735,65.7822,44177.0
2021-12-10 12:55:00,74.88,74.89,74.86,74.89,21064.0,65.7822,65.791,65.7647,65.791,21064.0
2021-12-10 13:00:00,74.89,74.93,74.89,74.92,44836.0,65.791,65.8262,65.791,65.8174,44836.0
2021-12-10 13:05:00,74.92,74.94,74.9,74.94,26387.0,65.8174,65.8349,65.7998,65.8349,26387.0
2021-12-10 13:10:00,74.94,74.95,74.93,74.94,147920.0,65.8349,65.8437,65.8262,65.8349,147920.0
2021-12-10 13:15:00,74.94,74.95,74.91,74.95,117120.0,65.8349,65.8437,65.8086,65.8437,117120.0
2021-12-10 13:20:00,74.95,74.95,74.9,74.9,59617.0,65.8437,65.8437,65.7998,65.7998,59617.0
2021-12-10 13:25:00,74.91,74.91,74.89,74.9,184530.0,65.8086,65.8086,65.791,65.7998,184530.0
2021-12-10 13:30:00,74.9,74.9,74.87,74.88,53794.0,65.7998,65.7998,65.7735,65.7822,53794.0
2021-12-10 13:35:00,74.88,74.89,74.85,74.87,55370.0,65.7822,65.791,65.7559,65.7735,55370.0
2021-12-10 13:40:00,74.87,74.88,74.85,74.86,56004.0,65.7735,65.7822,65.7559,65.7647,56004.0
2021-12-10 13:45:00,74.86,74.86,74.82,74.82,75837.0,65.7647,65.7647,65.7295,65.7295,75837.0
2021-12-10 13:50:00,74.83,74.86,74.83,74.85,35454.0,65.7383,65.7647,65.7383,65.7559,35454.0
2021-12-10 13:55:00,74.84,74.87,74.84,74.86,97019.0,65.7471,65.7735,65.7471,65.7647,97019.0
2021-12-10 14:00:00,74.86,74.88,74.85,74.86,282932.0,65.7647,65.7822,65.7559,65.7647,282932.0
2021-12-10 14:05:00,74.86,74.87,74.84,74.84,97912.0,65.7647,65.7735,65.7471,65.7471,97912.0
2021-12-10 14:10:00,74.84,74.85,74.82,74.82,236087.0,65.7471,65.7559,65.7295,65.7295,236087.0
2021-12-10 14:15:00,74.83,74.84,74.8,74.84,62127.0,65.7383,65.7471,65.712,65.7471,62127.0
2021-12-10 14:20:00,74.83,74.84,74.83,74.83,38771.0,65.7383,65.7471,65.7383,65.7383,38771.0
2021-12-10 14:25:00,74.84,74.85,74.81,74.84,66623.0,65.7471,65.7559,65.7207,65.7471,66623.0
2021-12-10 14:30:00,74.85,74.87,74.81,74.82,118642.0,65.7559,65.7735,65.7207,65.7295,118642.0
2021-12-10 14:35:00,74.82,74.86,74.82,74.85,86311.0,65.7295,65.7647,65.7295,65.7559,86311.0
2021-12-10 14:40:00,74.85,74.86,74.84,74.84,67175.0,65.7559,65.7647,65.7471,65.7471,67175.0
2021-12-10 14:45:00,74.84,74.85,74.81,74.83,40114.0,65.7471,65.7559,65.7207,65.7383,40114.0
2021-12-10 14:50:00,74.82,74.83,74.8,74.81,38911.0,65.7295,65.7383,65.712,65.7207,38911.0
2021-12-10 14:55:00,74.8,74.81,74.76,74.78,26977.0,65.712,65.7207,65.6768,65.6944,26977.0
2021-12-10 15:00:00,74.78,74.8,74.75,74.75,41249.0,65.6944,65.712,65.668,65.668,41249.0
2021-12-10 15:05:00,74.76,74.8,74.75,74.78,144165.0,65.6768,65.712,65.668,65.6944,144165.0
2021-12-10 15:10:00,74.79,74.81,74.78,74.79,52645.0,65.7032,65.7207,65.6944,65.7032,52645.0
2021-12-10 15:15:00,74.79,74.81,74.79,74.81,74994.0,65.7032,65.7207,65.7032,65.7207,74994.0
2021-12-10 15:20:00,74.81,74.83,74.8,74.83,61941.0,65.7207,65.7383,65.712,65.7383,61941.0
2021-12-10 15:25:00,74.83,74.83,74.8,74.82,56786.0,65.7383,65.7383,65.712,65.7295,56786.0
2021-12-10 15:30:00,74.81,74.87,74.81,74.86,191639.0,65.7207,65.7735,65.7207,65.7647,191639.0
2021-12-10 15:35:00,74.86,74.87,74.84,74.86,76367.0,65.7647,65.7735,65.7471,65.7647,76367.0
2021-12-10 15:40:00,74.86,74.89,74.86,74.89,82562.0,65.7647,65.791,65.7647,65.791,82562.0
2021-12-10 15:45:00,74.89,74.91,74.87,74.88,142687.0,65.791,65.8086,65.7735,65.7822,142687.0
2021-12-10 15:50:00,74.88,74.91,74.86,74.87,151620.0,65.7822,65.8086,65.7647,65.7735,151620.0
2021-12-10 15:55:00,74.86,74.91,74.85,74.88,214566.0,65.7647,65.8086,65.7559,65.7822,214566.0
2021-12-13 09:30:00,73.3,73.31,73.23,73.28,435743.0,65.5232,65.5321,65.4606,65.5053,435743.0
2021-12-13 09:35:00,73.27,73.35,73.26,73.28,245591.0,65.4964,65.5679,65.4874,65.5053,245591.0
2021-12-13 09:40:00,73.26,73.32,73.26,73.26,76773.0,65.4874,65.5411,65.4874,65.4874,76773.0
2021-12-13 09:45:00,73.25,73.28,73.19,73.2,79729.0,65.4785,65.5053,65.4248,65.4338,79729.0
2021-12-13 09:50:00,73.18,73.22,73.13,73.15,86811.0,65.4159,65.4517,65.3712,65.3891,86811.0
2021-12-13 09:55:00,73.15,73.23,73.13,73.16,69047.0,65.3891,65.4606,65.3712,65.398,69047.0
2021-12-13 10:00:00,73.16,73.17,73.12,73.14,153856.0,65.398,65.407,65.3623,65.3802,153856.0
2021-12-13 10:05:00,73.14,73.19,73.14,73.15,351213.0,65.3802,65.4248,65.3802,65.3891,351213.0
2021-12-13 10:10:00,73.15,73.18,73.12,73.15,145778.0,65.3891,65.4159,65.3623,65.3891,145778.0
2021-12-13 10:15:00,73.16,73.17,73.12,73.15,319113.0,65.398,65.407,65.3623,65.3891,319113.0
2021-12-13 10:20:00,73.14,73.16,73.03,73.04,174273.0,65.3802,65.398,65.2818,65.2908,174273.0
2021-12-13 10:25:00,73.04,73.05,72.87,72.93,257121.0,65.2908,65.2997,65.1388,65.1924,257121.0
2021-12-13 10:30:00,72.93,72.95,72.89,72.92,254602.0,65.1924,65.2103,65.1567,65.1835,254602.0
2021-12-13 10:35:00,72.93,73.0,72.93,72.96,130714.0,65.1924,65.255,65.1924,65.2193,130714.0
2021-12-13 10:40:00,72.96,73.0,72.95,72.98,140018.0,65.2193,65.255,65.2103,65.2371,140018.0
2021-12-13 10:45:00,72.98,73.01,72.96,72.96,100548.0,65.2371,65.2639,65.2193,65.2193,100548.0
2021-12-13 10:50:00,72.97,73.01,72.96,72.96,190320.0,65.2282,65.2639,65.2193,65.2193,190320.0
2021-12-13 10:55:00,72.97,72.97,72.91,72.94,291123.0,65.2282,65.2282,65.1746,65.2014,291123.0
2021-12-13 11:00:00,72.94,72.96,72.88,72.9,198091.0,65.2014,65.2193,65.1477,65.1656,198091.0
2021-12-13 11:05:00,72.9,72.96,72.89,72.93,185385.0,65.1656,65.2193,65.1567,65.1924,185385.0
2021-12-13 11:10:00,72.93,72.95,72.87,72.89,263467.0,65.1924,65.2103,65.1388,65.1567,263467.0
2021-12-13 11:15:00,72.89,72.93,72.87,72.9,116371.0,65.1567,65.1924,65.1388,65.1656,116371.0
2021-12-13 11:20:00,72.91,72.94,72.88,72.92,325606.0,65.1746,65.2014,65.1477,65.1835,325606.0
2021-12-13 11:25:00,72.92,72.94,72.87,72.92,136439.0,65.1835,65.2014,65.1388,65.1835,136439.0
2021-12-13 11:30:00,72.92,73.0,72.91,72.97,996869.0,65.1835,65.255,65.1746,65.2282,996869.0
2021-12-13 11:35:00,72.97,73.02,72.95,72.98,277951.0,65.2282,65.2729,65.2103,65.2371,277951.0
2021-12-13 11:40:00,72.99,73.04,72.99,73.03,55811.0,65.2461,65.2908,65.2461,65.2818,55811.0
2021-12-13 11:45:00,73.04,73.05,73.0,73.0,60196.0,65.2908,65.2997,65.255,65.255,60196.0
2021-12-13 11:50:00,73.01,73.02,72.95,72.95,61927.0,65.2639,65.2729,65.2103,65.2103,61927.0
2021-12-13 11:55:00,72.95,73.0,72.92,72.99,82058.0,65.2103,65.255,65.1835,65.2461,82058.0
2021-12-13 12:00:00,72.99,73.0,72.94,72.99,727920.0,65.2461,65.255,65.2014,65.2461,727920.0
2021-12-13 12:05:00,72.99,73.05,72.98,73.05,48016.0,65.2461,65.2997,65.2371,65.2997,48016.0
2021-12-13 12:10:00,73.05,73.09,73.04,73.08,106949.0,65.2997,65.3355,65.2908,65.3265,106949.0
2021-12-13 12:15:00,73.07,73.1,73.06,73.06,31056.0,65.3176,65.3444,65.3086,65.3086,31056.0
2021-12-13 12:20:00,73.07,73.1,73.06,73.09,47239.0,65.3176,65.3444,65.3086,65.3355,47239.0
2021-12-13 12:25:00,73.09,73.12,73.09,73.11,74447.0,65.3355,65.3623,65.3355,65.3533,74447.0
2021-12-13 12:30:00,73.11,73.15,73.11,73.13,65279.0,65.3533,65.3891,65.3533,65.3712,65279.0
2021-12-13 12:35:00,73.13,73.16,73.08,73.11,145426.0,65.3712,65.398,65.3265,65.3533,145426.0
2021-12-13 12:40:00,73.1,73.12,73.09,73.12,36521.0,65.3444,65.3623,65.3355,65.3623,36521.0
2021-12-13 12:45:00,73.12,73.12,73.03,73.03,89425.0,65.3623,65.3623,65.2818,65.2818,89425.0
2021-12-13 12:50:00,73.04,73.05,73.0,73.01,51638.0,65.2908,65.2997,65.255,65.2639,51638.0
2021-12-13 12:55:00,73.02,73.03,73.0,73.02,58952.0,65.2729,65.2818,65.255,65.2729,58952.0
2021-12-13 13:00:00,73.01,73.06,72.99,73.03,36375.0,65.2639,65.3086,65.2461,65.2818,36375.0
2021-12-13 13:05:00,73.03,73.04,73.01,73.01,19286.0,65.2818,65.2908,65.2639,65.2639,19286.0
2021-12-13 13:10:00,73.0,73.03,73.0,73.02,37847.0,65.255,65.2818,65.255,65.2729,37847.0
2021-12-13 13:15:00,73.02,73.04,73.01,73.04,21614.0,65.2729,65.2908,65.2639,65.2908,21614.0
2021-12-13 13:20:00,73.03,73.04,73.02,73.03,25586.0,65.2818,65.2908,65.2729,65.2818,25586.0
2021-12-13 13:25:00,73.03,73.04,72.99,73.01,18532.0,65.2818,65.2908,65.2461,65.2639,18532.0
2021-12-13 13:30:00,73.02,73.02,72.96,72.98,147476.0,65.2729,65.2729,65.2193,65.2371,147476.0
2021-12-13 13:35:00,72.98,73.01,72.97,72.98,19850.0,65.2371,65.2639,65.2282,65.2371,19850.0
2021-12-13 13:40:00,72.98,73.03,72.98,73.01,55536.0,65.2371,65.2818,65.2371,65.2639,55536.0
2021-12-13 13:45:00,73.0,73.02,72.99,73.02,37006.0,65.255,65.2729,65.2461,65.2729,37006.0
2021-12-13 13:50:00,73.02,73.03,73.01,73.02,23820.0,65.2729,65.2818,65.2639,65.2729,23820.0
2021-12-13 13:55:00,73.03,73.05,73.02,73.03,59619.0,65.2818,65.2997,65.2729,65.2818,59619.0
2021-12-13 14:00:00,73.03,73.04,72.97,73.0,52996.0,65.2818,65.2908,65.2282,65.255,52996.0
2021-12-13 14:05:00,73.0,73.02,72.98,73.02,55657.0,65.255,65.2729,65.2371,65.2729,55657.0
2021-12-13 14:10:00,73.02,73.04,73.01,73.02,54495.0,65.2729,65.2908,65.2639,65.2729,54495.0
2021-12-13 14:15:00,73.02,73.03,73.0,73.02,85688.0,65.2729,65.2818,65.255,65.2729,85688.0
2021-12-13 14:20:00,73.02,73.07,73.02,73.06,123638.0,65.2729,65.3176,65.2729,65.3086,123638.0
2021-12-13 14:25:00,73.06,73.07,73.03,73.04,79420.0,65.3086,65.3176,65.2818,65.2908,79420.0
2021-12-13 14:30:00,73.04,73.06,73.02,73.06,124595.0,65.2908,65.3086,65.2729,65.3086,124595.0
2021-12-13 14:35:00,73.06,73.07,73.05,73.06,87121.0,65.3086,65.3176,65.2997,65.3086,87121.0
2021-12-13 14:40:00,73.06,73.07,73.03,73.04,105991.0,65.3086,65.3176,65.2818,65.2908,105991.0
2021-12-13 14:45:00,73.04,73.04,73.02,73.04,36983.0,65.2908,65.2908,65.2729,65.2908,36983.0
2021-12-13 14:50:00,73.04,73.05,73.03,73.05,35758.0,65.2908,65.2997,65.2818,65.2997,35758.0
2021-12-13 14:55:00,73.06,73.07,73.05,73.06,65789.0,65.3086,65.3176,65.2997,65.3086,65789.0
2021-12-13 15:00:00,73.06,73.1,73.06,73.1,298962.0,65.3086,65.3444,65.3086,65.3444,298962.0
2021-12-13 15:05:00,73.09,73.11,73.05,73.06,106874.0,65.3355,65.3533,65.2997,65.3086,106874.0
2021-12-13 15:10:00,73.06,73.09,73.05,73.09,115239.0,65.3086,65.3355,65.2997,65.3355,115239.0
2021-12-13 15:15:00,73.09,73.1,73.05,73.06,75889.0,65.3355,65.3444,65.2997,65.3086,75889.0
2021-12-13 15:20:00,73.06,73.07,73.02,73.04,93231.0,65.3086,65.3176,65.2729,65.2908,93231.0
2021-12-13 15:25:00,73.05,73.06,73.01,73.02,126210.0,65.2997,65.3086,65.2639,65.2729,126210.0
2021-12-13 15:30:00,73.01,73.06,73.01,73.03,167241.0,65.2639,65.3086,65.2639,65.2818,167241.0
2021-12-13 15:35:00,73.04,73.07,73.01,73.01,220236.0,65.2908,65.3176,65.2639,65.2639,220236.0
2021-12-13 15:40:00,73.01,73.02,72.97,72.98,238636.0,65.2639,65.2729,65.2282,65.2371,238636.0
2021-12-13 15:45:00,72.98,72.99,72.91,72.91,264498.0,65.2371,65.2461,65.1746,65.1746,264498.0
2021-12-13 15:50:00,72.91,72.91,72.79,72.84,1470859.0,65.1746,65.1746,65.0673,65.112,1470859.0
2021-12-13 15:55:00,72.84,72.88,72.84,72.85,520511.0,65.112,65.1477,65.112,65.1209,520511.0
2021-12-14 09:30:00,72.58,72.65,72.53,72.63,346390.0,64.8796,64.9421,64.8349,64.9243,346390.0
2021-12-14 09:35:00,72.63,72.69,72.6,72.65,288785.0,64.9243,64.9779,64.8974,64.9421,288785.0
2021-12-14 09:40:00,72.65,72.78,72.64,72.78,131281.0,64.9421,65.0583,64.9332,65.0583,131281.0
2021-12-14 09:45:00,72.79,72.82,72.74,72.78,73764.0,65.0673,65.0941,65.0226,65.0583,73764.0
2021-12-14 09:50:00,72.8,72.8,72.73,72.75,82088.0,65.0762,65.0762,65.0137,65.0315,82088.0
2021-12-14 09:55:00,72.75,72.83,72.72,72.74,118473.0,65.0315,65.103,65.0047,65.0226,118473.0
2021-12-14 10:00:00,72.73,72.77,72.68,72.68,121976.0,65.0137,65.0494,64.969,64.969,121976.0
2021-12-14 10:05:00,72.68,72.75,72.67,72.72,96632.0,64.969,65.0315,64.96,65.0047,96632.0
2021-12-14 10:10:00,72.71,72.72,72.59,72.62,116283.0,64.9958,65.0047,64.8885,64.9153,116283.0
2021-12-14 10:15:00,72.61,72.62,72.56,72.61,98204.0,64.9064,64.9153,64.8617,64.9064,98204.0
2021-12-14 10:20:00,72.6,72.68,72.59,72.68,84105.0,64.8974,64.969,64.8885,64.969,84105.0
2021-12-14 10:25:00,72.68,72.75,72.68,72.71,92417.0,64.969,65.0315,64.969,64.9958,92417.0
2021-12-14 10:30:00,72.71,72.72,72.62,72.65,79753.0,64.9958,65.0047,64.9153,64.9421,79753.0
2021-12-14 10:35:00,72.64,72.65,72.59,72.59,68425.0,64.9332,64.9421,64.8885,64.8885,68425.0
2021-12-14 10:40:00,72.6,72.61,72.5,72.53,108415.0,64.8974,64.9064,64.8081,64.8349,108415.0
2021-12-14 10:45:00,72.54,72.55,72.39,72.41,319890.0,64.8438,64.8528,64.7097,64.7276,319890.0
2021-12-14 10:50:00,72.41,72.42,72.33,72.33,258026.0,64.7276,64.7365,64.6561,64.6561,258026.0
2021-12-14 10:55:00,72.33,72.34,72.27,72.32,173756.0,64.6561,64.665,64.6025,64.6472,173756.0
2021-12-14 11:00:00,72.31,72.35,72.27,72.34,197831.0,64.6382,64.674,64.6025,64.665,197831.0
2021-12-14 11:05:00,72.33,72.37,72.33,72.34,133666.0,64.6561,64.6918,64.6561,64.665,133666.0
2021-12-14 11:10:00,72.34,72.38,72.29,72.3,145349.0,64.665,64.7008,64.6203,64.6293,145349.0
2021-12-14 11:15:00,72.3,72.38,72.29,72.34,395366.0,64.6293,64.7008,64.6203,64.665,395366.0
2021-12-14 11:20:00,72.34,72.38,72.31,72.34,137713.0,64.665,64.7008,64.6382,64.665,137713.0
2021-12-14 11:25:00,72.34,72.39,72.33,72.38,265482.0,64.665,64.7097,64.6561,64.7008,265482.0
2021-12-14 11:30:00,72.38,72.39,72.27,72.28,255011.0,64.7008,64.7097,64.6025,64.6114,255011.0
2021-12-14 11:35:00,72.29,72.3,72.22,72.25,369997.0,64.6203,64.6293,64.5578,64.5846,369997.0
2021-12-14 11:40:00,72.25,72.33,72.25,72.27,150625.0,64.5846,64.6561,64.5846,64.6025,150625.0
2021-12-14 11:45:00,72.26,72.29,72.24,72.24,159244.0,64.5935,64.6203,64.5756,64.5756,159244.0
2021-12-14 11:50:00,72.25,72.27,72.22,72.23,159315.0,64.5846,64.6025,64.5578,64.5667,159315.0
2021-12-14 11:55:00,72.23,72.27,72.17,72.2,108358.0,64.5667,64.6025,64.5131,64.5399,108358.0
2021-12-14 12:00:00,72.2,72.21,72.17,72.18,78196.0,64.5399,64.5488,64.5131,64.522,78196.0
2021-12-14 12:05:00,72.19,72.24,72.16,72.23,271425.0,64.5309,64.5756,64.5041,64.5667,271425.0
2021-12-14 12:10:00,72.23,72.26,72.21,72.23,92371.0,64.5667,64.5935,64.5488,64.5667,92371.0
2021-12-14 12:15:00,72.22,72.23,72.19,72.21,125039.0,64.5578,64.5667,64.5309,64.5488,125039.0
2021-12-14 12:20:00,72.22,72.25,72.19,72.19,94347.0,64.5578,64.5846,64.5309,64.5309,94347.0
2021-12-14 12:25:00,72.21,72.27,72.2,72.26,53221.0,64.5488,64.6025,64.5399,64.5935,53221.0
2021-12-14 12:30:00,72.26,72.28,72.22,72.28,77114.0,64.5935,64.6114,64.5578,64.6114,77114.0
2021-12-14 12:35:00,72.27,72.28,72.23,72.24,37647.0,64.6025,64.6114,64.5667,64.5756,37647.0
2021-12-14 12:40:00,72.24,72.25,72.21,72.22,93571.0,64.5756,64.5846,64.5488,64.5578,93571.0
2021-12-14 12:45:00,72.21,72.24,72.18,72.2,104319.0,64.5488,64.5756,64.522,64.5399,104319.0
2021-12-14 12:50:00,72.19,72.22,72.19,72.22,125600.0,64.5309,64.5578,64.5309,64.5578,125600.0
2021-12-14 12:55:00,72.22,72.23,72.2,72.22,54685.0,64.5578,64.5667,64.5399,64.5578,54685.0
2021-12-14 13:00:00,72.22,72.27,72.18,72.25,78568.0,64.5578,64.6025,64.522,64.5846,78568.0
2021-12-14 13:05:00,72.25,72.31,72.25,72.3,149373.0,64.5846,64.6382,64.5846,64.6293,149373.0
2021-12-14 13:10:00,72.3,72.32,72.28,72.28,111075.0,64.6293,64.6472,64.6114,64.6114,111075.0
2021-12-14 13:15:00,72.29,72.29,72.26,72.28,81002.0,64.6203,64.6203,64.5935,64.6114,81002.0
2021-12-14 13:20:00,72.28,72.3,72.25,72.27,50891.0,64.6114,64.6293,64.5846,64.6025,50891.0
2021-12-14 13:25:00,72.27,72.32,72.26,72.3,43933.0,64.6025,64.6472,64.5935,64.6293,43933.0
2021-12-14 13:30:00,72.3,72.31,72.28,72.29,85625.0,64.6293,64.6382,64.6114,64.6203,85625.0
2021-12-14 13:35:00,72.29,72.31,72.28,72.29,113497.0,64.6203,64.6382,64.6114,64.6203,113497.0
2021-12-14 13:40:00,72.28,72.29,72.26,72.27,78634.0,64.6114,64.6203,64.5935,64.6025,78634.0
2021-12-14 13:45:00,72.27,72.29,72.26,72.27,88276.0,64.6025,64.6203,64.5935,64.6025,88276.0
2021-12-14 13:50:00,72.27,72.28,72.24,72.25,91264.0,64.6025,64.6114,64.5756,64.5846,91264.0
2021-12-14 13:55:00,72.25,72.27,72.23,72.26,92945.0,64.5846,64.6025,64.5667,64.5935,92945.0
2021-12-14 14:00:00,72.26,72.31,72.24,72.3,68380.0,64.5935,64.6382,64.5756,64.6293,68380.0
2021-12-14 14:05:00,72.3,72.38,72.29,72.38,159344.0,64.6293,64.7008,64.6203,64.7008,159344.0
2021-12-14 14:10:00,72.38,72.39,72.34,72.35,48132.0,64.7008,64.7097,64.665,64.674,48132.0
2021-12-14 14:15:00,72.35,72.38,72.35,72.36,58045.0,64.674,64.7008,64.674,64.6829,58045.0
2021-12-14 14:20:00,72.36,72.38,72.33,72.38,61805.0,64.6829,64.7008,64.6561,64.7008,61805.0
2021-12-14 14:25:00,72.38,72.39,72.35,72.36,50521.0,64.7008,64.7097,64.674,64.6829,50521.0
2021-12-14 14:30:00,72.36,72.41,72.35,72.4,188402.0,64.6829,64.7276,64.674,64.7187,188402.0
2021-12-14 14:35:00,72.4,72.41,72.36,72.4,63550.0,64.7187,64.7276,64.6829,64.7187,63550.0
2021-12-14 14:40:00,72.4,72.43,72.38,72.42,80888.0,64.7187,64.7455,64.7008,64.7365,80888.0
2021-12-14 14:45:00,72.42,72.46,72.4,72.41,74615.0,64.7365,64.7723,64.7187,64.7276,74615.0
2021-12-14 14:50:00,72.41,72.41,72.38,72.4,51359.0,64.7276,64.7276,64.7008,64.7187,51359.0
2021-12-14 14:55:00,72.41,72.43,72.38,72.4,71963.0,64.7276,64.7455,64.7008,64.7187,71963.0
2021-12-14 15:00:00,72.4,72.48,72.4,72.47,110780.0,64.7187,64.7902,64.7187,64.7812,110780.0
2021-12-14 15:05:00,72.48,72.49,72.46,72.49,129783.0,64.7902,64.7991,64.7723,64.7991,129783.0
2021-12-14 15:10:00,72.49,72.51,72.44,72.46,353365.0,64.7991,64.817,64.7544,64.7723,353365.0
2021-12-14 15:15:00,72.46,72.49,72.43,72.49,176215.0,64.7723,64.7991,64.7455,64.7991,176215.0
2021-12-14 15:20:00,72.49,72.5,72.46,72.48,148566.0,64.7991,64.8081,64.7723,64.7902,148566.0
2021-12-14 15:25:00,72.48,72.52,72.48,72.51,175574.0,64.7902,64.8259,64.7902,64.817,175574.0
2021-12-14 15:30:00,72.51,72.54,72.49,72.53,238828.0,64.817,64.8438,64.7991,64.8349,238828.0
2021-12-14 15:35:00,72.53,72.56,72.51,72.52,201771.0,64.8349,64.8617,64.817,64.8259,201771.0
2021-12-14 15:40:00,72.52,72.52,72.42,72.42,292538.0,64.8259,64.8259,64.7365,64.7365,292538.0
2021-12-14 15:45:00,72.43,72.47,72.41,72.44,210165.0,64.7455,64.7812,64.7276,64.7544,210165.0
2021-12-14 15:50:00,72.43,72.45,72.35,72.36,478075.0,64.7455,64.7634,64.674,64.6829,478075.0
2021-12-14 15:55:00,72.36,72.5,72.35,72.5,310824.0,64.6829,64.8081,64.674,64.8081,310824.0
2021-12-15 09:30:00,72.7,72.7,72.53,72.53,524214.0,64.9868,64.9868,64.8349,64.8349,524214.0
2021-12-15 09:35:00,72.53,72.58,72.51,72.53,165490.0,64.8349,64.8796,64.817,64.8349,165490.0
2021-12-15 09:40:00,72.53,72.53,72.48,72.51,170946.0,64.8349,64.8349,64.7902,64.817,170946.0
2021-12-15 09:45:00,72.51,72.52,72.43,72.44,305765.0,64.817,64.8259,64.7455,64.7544,305765.0
2021-12-15 09:50:00,72.44,72.45,72.42,72.45,172640.0,64.7544,64.7634,64.7365,64.7634,172640.0
2021-12-15 09:55:00,72.46,72.48,72.43,72.46,115536.0,64.7723,64.7902,64.7455,64.7723,115536.0
2021-12-15 10:00:00,72.45,72.49,72.4,72.46,284603.0,64.7634,64.7991,64.7187,64.7723,284603.0
2021-12-15 10:05:00,72.46,72.48,72.43,72.45,282011.0,64.7723,64.7902,64.7455,64.7634,282011.0
2021-12-15 10:10:00,72.45,72.48,72.42,72.42,260699.0,64.7634,64.7902,64.7365,64.7365,260699.0
2021-12-15 10:15:00,72.42,72.47,72.41,72.42,182991.0,64.7365,64.7812,64.7276,64.7365,182991.0
2021-12-15 10:20:00,72.41,72.47,72.41,72.42,289230.0,64.7276,64.7812,64.7276,64.7365,289230.0
2021-12-15 10:25:00,72.43,72.45,72.42,72.44,346140.0,64.7455,64.7634,64.7365,64.7544,346140.0
2021-12-15 10:30:00,72.45,72.48,72.43,72.47,123961.0,64.7634,64.7902,64.7455,64.7812,123961.0
2021-12-15 10:35:00,72.48,72.5,72.46,72.49,128636.0,64.7902,64.8081,64.7723,64.7991,128636.0
2021-12-15 10:40:00,72.49,72.57,72.49,72.54,75358.0,64.7991,64.8706,64.7991,64.8438,75358.0
2021-12-15 10:45:00,72.53,72.55,72.48,72.48,172663.0,64.8349,64.8528,64.7902,64.7902,172663.0
2021-12-15 10:50:00,72.48,72.5,72.46,72.49,335747.0,64.7902,64.8081,64.7723,64.7991,335747.0
2021-12-15 10:55:00,72.48,72.53,72.48,72.53,103663.0,64.7902,64.8349,64.7902,64.8349,103663.0
2021-12-15 11:00:00,72.53,72.57,72.5,72.56,182401.0,64.8349,64.8706,64.8081,64.8617,182401.0
2021-12-15 11:05:00,72.56,72.57,72.53,72.54,389721.0,64.8617,64.8706,64.8349,64.8438,389721.0
2021-12-15 11:10:00,72.54,72.56,72.53,72.54,92007.0,64.8438,64.8617,64.8349,64.8438,92007.0
2021-12-15 11:15:00,72.54,72.55,72.51,72.52,112271.0,64.8438,64.8528,64.817,64.8259,112271.0
2021-12-15 11:20:00,72.51,72.6,72.51,72.59,197846.0,64.817,64.8974,64.817,64.8885,197846.0
2021-12-15 11:25:00,72.59,72.6,72.52,72.53,302081.0,64.8885,64.8974,64.8259,64.8349,302081.0
2021-12-15 11:30:00,72.52,72.53,72.46,72.48,457755.0,64.8259,64.8349,64.7723,64.7902,457755.0
2021-12-15 11:35:00,72.48,72.5,72.46,72.48,261471.0,64.7902,64.8081,64.7723,64.7902,261471.0
2021-12-15 11:40:00,72.49,72.52,72.46,72.52,184283.0,64.7991,64.8259,64.7723,64.8259,184283.0
2021-12-15 11:45:00,72.52,72.56,72.51,72.56,58623.0,64.8259,64.8617,64.817,64.8617,58623.0
2021-12-15 11:50:00,72.55,72.57,72.52,72.55,141369.0,64.8528,64.8706,64.8259,64.8528,141369.0
2021-12-15 11:55:00,72.55,72.57,72.52,72.55,97714.0,64.8528,64.8706,64.8259,64.8528,97714.0
2021-12-15 12:00:00,72.54,72.59,72.54,72.58,65157.0,64.8438,64.8885,64.8438,64.8796,65157.0
2021-12-15 12:05:00,72.58,72.59,72.54,72.55,78278.0,64.8796,64.8885,64.8438,64.8528,78278.0
2021-12-15 12:10:00,72.55,72.57,72.54,72.55,133873.0,64.8528,64.8706,64.8438,64.8528,133873.0
2021-12-15 12:15:00,72.55,72.56,72.53,72.53,36220.0,64.8528,64.8617,64.8349,64.8349,36220.0
2021-12-15 12:20:00,72.54,72.56,72.54,72.55,142517.0,64.8438,64.8617,64.8438,64.8528,142517.0
2021-12-15 12:25:00,72.55,72.64,72.54,72.64,197377.0,64.8528,64.9332,64.8438,64.9332,197377.0
2021-12-15 12:30:00,72.64,72.66,72.62,72.65,163718.0,64.9332,64.9511,64.9153,64.9421,163718.0
2021-12-15 12:35:00,72.64,72.67,72.63,72.64,81143.0,64.9332,64.96,64.9243,64.9332,81143.0
2021-12-15 12:40:00,72.64,72.64,72.61,72.62,31185.0,64.9332,64.9332,64.9064,64.9153,31185.0
2021-12-15 12:45:00,72.62,72.62,72.59,72.61,98994.0,64.9153,64.9153,64.8885,64.9064,98994.0
2021-12-15 12:50:00,72.61,72.65,72.6,72.65,39436.0,64.9064,64.9421,64.8974,64.9421,39436.0
2021-12-15 12:55:00,72.65,72.66,72.61,72.63,77776.0,64.9421,64.9511,64.9064,64.9243,77776.0
2021-12-15 13:00:00,72.64,72.64,72.59,72.6,75964.0,64.9332,64.9332,64.8885,64.8974,75964.0
2021-12-15 13:05:00,72.6,72.64,72.59,72.64,75874.0,64.8974,64.9332,64.8885,64.9332,75874.0
2021-12-15 13:10:00,72.63,72.64,72.6,72.63,47187.0,64.9243,64.9332,64.8974,64.9243,47187.0
2021-12-15 13:15:00,72.63,72.63,72.61,72.63,209167.0,64.9243,64.9243,64.9064,64.9243,209167.0
2021-12-15 13:20:00,72.63,72.63,72.6,72.61,62139.0,64.9243,64.9243,64.8974,64.9064,62139.0
2021-12-15 13:25:00,72.61,72.62,72.6,72.62,38247.0,64.9064,64.9153,64.8974,64.9153,38247.0
2021-12-15 13:30:00,72.62,72.63,72.6,72.63,138001.0,64.9153,64.9243,64.8974,64.9243,138001.0
2021-12-15 13:35:00,72.63,72.63,72.61,72.63,95423.0,64.9243,64.9243,64.9064,64.9243,95423.0
2021-12-15 13:40:00,72.62,72.63,72.59,72.63,163321.0,64.9153,64.9243,64.8885,64.9243,163321.0
2021-12-15 13:45:00,72.63,72.63,72.6,72.61,118142.0,64.9243,64.9243,64.8974,64.9064,118142.0
2021-12-15 13:50:00,72.62,72.62,72.58,72.6,80934.0,64.9153,64.9153,64.8796,64.8974,80934.0
2021-12-15 13:55:00,72.6,72.7,72.59,72.67,368290.0,64.8974,64.9868,64.8885,64.96,368290.0
2021-12-15 14:00:00,72.64,72.74,72.33,72.73,256590.0,64.9332,65.0226,64.6561,65.0137,256590.0
2021-12-15 14:05:00,72.74,72.84,72.69,72.83,289757.0,65.0226,65.112,64.9779,65.103,289757.0
2021-12-15 14:10:00,72.83,72.96,72.78,72.92,174396.0,65.103,65.2193,65.0583,65.1835,174396.0
2021-12-15 14:15:00,72.92,72.93,72.85,72.85,231328.0,65.1835,65.1924,65.1209,65.1209,231328.0
2021-12-15 14:20:00,72.86,72.87,72.76,72.77,86551.0,65.1299,65.1388,65.0405,65.0494,86551.0
2021-12-15 14:25:00,72.76,72.77,72.57,72.63,190354.0,65.0405,65.0494,64.8706,64.9243,190354.0
2021-12-15 14:30:00,72.64,72.71,72.61,72.62,246780.0,64.9332,64.9958,64.9064,64.9153,246780.0
2021-12-15 14:35:00,72.63,72.82,72.61,72.82,582137.0,64.9243,65.0941,64.9064,65.0941,582137.0
2021-12-15 14:40:00,72.81,72.89,72.73,72.76,357865.0,65.0852,65.1567,65.0137,65.0405,357865.0
2021-12-15 14:45:00,72.75,72.87,72.74,72.83,173177.0,65.0315,65.1388,65.0226,65.103,173177.0
2021-12-15 14:50:00,72.83,72.96,72.76,72.96,254550.0,65.103,65.2193,65.0405,65.2193,254550.0
2021-12-15 14:55:00,72.95,72.99,72.83,72.88,363460.0,65.2103,65.2461,65.103,65.1477,363460.0
2021-12-15 15:00:00,72.88,72.95,72.84,72.92,261145.0,65.1477,65.2103,65.112,65.1835,261145.0
2021-12-15 15:05:00,72.92,73.11,72.91,73.09,329862.0,65.1835,65.3533,65.1746,65.3355,329862.0
2021-12-15 15:10:00,73.09,73.13,73.07,73.13,451646.0,65.3355,65.3712,65.3176,65.3712,451646.0
2021-12-15 15:15:00,73.13,73.25,73.12,73.23,524708.0,65.3712,65.4785,65.3623,65.4606,524708.0
2021-12-15 15:20:00,73.23,73.32,73.22,73.28,385908.0,65.4606,65.5411,65.4517,65.5053,385908.0
2021-12-15 15:25:00,73.27,73.33,73.26,73.33,301479.0,65.4964,65.55,65.4874,65.55,301479.0
2021-12-15 15:30:00,73.33,73.38,73.29,73.37,349883.0,65.55,65.5947,65.5142,65.5858,349883.0
2021-12-15 15:35:00,73.37,73.42,73.36,73.38,440089.0,65.5858,65.6304,65.5768,65.5947,440089.0
2021-12-15 15:40:00,73.38,73.39,73.26,73.27,409374.0,65.5947,65.6036,65.4874,65.4964,409374.0
2021-12-15 15:45:00,73.27,73.29,73.18,73.2,440556.0,65.4964,65.5142,65.4159,65.4338,440556.0
2021-12-15 15:50:00,73.19,73.38,73.19,73.36,371522.0,65.4248,65.5947,65.4248,65.5768,371522.0
2021-12-15 15:55:00,73.36,73.45,73.33,73.44,595633.0,65.5768,65.6573,65.55,65.6483,595633.0
2021-12-16 09:30:00,73.85,73.87,73.77,73.79,261524.0,66.0148,66.0327,65.9433,65.9612,261524.0
2021-12-16 09:35:00,73.8,73.88,73.76,73.77,72316.0,65.9701,66.0416,65.9344,65.9433,72316.0
2021-12-16 09:40:00,73.76,73.78,73.69,73.69,97125.0,65.9344,65.9523,65.8718,65.8718,97125.0
2021-12-16 09:45:00,73.69,73.83,73.69,73.83,250044.0,65.8718,65.9969,65.8718,65.9969,250044.0
2021-12-16 09:50:00,73.83,73.83,73.73,73.78,164908.0,65.9969,65.9969,65.9076,65.9523,164908.0
2021-12-16 09:55:00,73.79,73.8,73.7,73.7,172851.0,65.9612,65.9701,65.8807,65.8807,172851.0
2021-12-16 10:00:00,73.71,73.76,73.65,73.71,149483.0,65.8897,65.9344,65.836,65.8897,149483.0
2021-12-16 10:05:00,73.73,73.74,73.65,73.67,259323.0,65.9076,65.9165,65.836,65.8539,259323.0
2021-12-16 10:10:00,73.65,73.75,73.65,73.73,187378.0,65.836,65.9254,65.836,65.9076,187378.0
2021-12-16 10:15:00,73.72,73.79,73.71,73.78,335339.0,65.8986,65.9612,65.8897,65.9523,335339.0
2021-12-16 10:20:00,73.78,73.79,73.73,73.75,154837.0,65.9523,65.9612,65.9076,65.9254,154837.0
2021-12-16 10:25:00,73.74,73.81,73.74,73.79,173784.0,65.9165,65.9791,65.9165,65.9612,173784.0
2021-12-16 10:30:00,73.79,73.82,73.76,73.78,122018.0,65.9612,65.988,65.9344,65.9523,122018.0
2021-12-16 10:35:00,73.78,73.79,73.73,73.73,102207.0,65.9523,65.9612,65.9076,65.9076,102207.0
2021-12-16 10:40:00,73.72,73.76,73.7,73.7,185520.0,65.8986,65.9344,65.8807,65.8807,185520.0
2021-12-16 10:45:00,73.71,73.78,73.71,73.75,138130.0,65.8897,65.9523,65.8897,65.9254,138130.0
2021-12-16 10:50:00,73.75,73.76,73.72,73.75,280290.0,65.9254,65.9344,65.8986,65.9254,280290.0
2021-12-16 10:55:00,73.76,73.79,73.74,73.79,228889.0,65.9344,65.9612,65.9165,65.9612,228889.0
2021-12-16 11:00:00,73.79,73.8,73.65,73.67,308646.0,65.9612,65.9701,65.836,65.8539,308646.0
2021-12-16 11:05:00,73.67,73.69,73.65,73.69,98169.0,65.8539,65.8718,65.836,65.8718,98169.0
2021-12-16 11:10:00,73.68,73.71,73.65,73.67,259329.0,65.8629,65.8897,65.836,65.8539,259329.0
2021-12-16 11:15:00,73.67,73.72,73.67,73.67,223805.0,65.8539,65.8986,65.8539,65.8539,223805.0
2021-12-16 11:20:00,73.67,73.71,73.67,73.67,551722.0,65.8539,65.8897,65.8539,65.8539,551722.0
2021-12-16 11:25:00,73.67,73.74,73.64,73.72,686066.0,65.8539,65.9165,65.8271,65.8986,686066.0
2021-12-16 11:30:00,73.71,73.72,73.58,73.61,664735.0,65.8897,65.8986,65.7735,65.8003,664735.0
2021-12-16 11:35:00,73.61,73.61,73.57,73.58,279573.0,65.8003,65.8003,65.7645,65.7735,279573.0
2021-12-16 11:40:00,73.58,73.64,73.58,73.62,419498.0,65.7735,65.8271,65.7735,65.8092,419498.0
2021-12-16 11:45:00,73.62,73.67,73.58,73.62,238407.0,65.8092,65.8539,65.7735,65.8092,238407.0
2021-12-16 11:50:00,73.62,73.65,73.6,73.62,130431.0,65.8092,65.836,65.7914,65.8092,130431.0
2021-12-16 11:55:00,73.63,73.64,73.57,73.59,136763.0,65.8182,65.8271,65.7645,65.7824,136763.0
2021-12-16 12:00:00,73.59,73.62,73.55,73.57,213627.0,65.7824,65.8092,65.7467,65.7645,213627.0
2021-12-16 12:05:00,73.56,73.57,73.5,73.51,204164.0,65.7556,65.7645,65.702,65.7109,204164.0
2021-12-16 12:10:00,73.51,73.53,73.49,73.49,280552.0,65.7109,65.7288,65.693,65.693,280552.0
2021-12-16 12:15:00,73.49,73.51,73.44,73.47,160766.0,65.693,65.7109,65.6483,65.6751,160766.0
2021-12-16 12:20:00,73.48,73.54,73.48,73.49,371169.0,65.6841,65.7377,65.6841,65.693,371169.0
2021-12-16 12:25:00,73.5,73.52,73.46,73.51,241061.0,65.702,65.7198,65.6662,65.7109,241061.0
2021-12-16 12:30:00,73.51,73.53,73.49,73.53,362917.0,65.7109,65.7288,65.693,65.7288,362917.0
2021-12-16 12:35:00,73.53,73.55,73.5,73.53,232205.0,65.7288,65.7467,65.702,65.7288,232205.0
2021-12-16 12:40:00,73.53,73.55,73.51,73.54,302466.0,65.7288,65.7467,65.7109,65.7377,302466.0
2021-12-16 12:45:00,73.54,73.57,73.49,73.51,433163.0,65.7377,65.7645,65.693,65.7109,433163.0
2021-12-16 12:50:00,73.51,73.55,73.5,73.5,334258.0,65.7109,65.7467,65.702,65.702,334258.0
2021-12-16 12:55:00,73.51,73.52,73.45,73.45,176931.0,65.7109,65.7198,65.6573,65.6573,176931.0
2021-12-16 13:00:00,73.45,73.52,73.45,73.5,212108.0,65.6573,65.7198,65.6573,65.702,212108.0
2021-12-16 13:05:00,73.51,73.54,73.46,73.53,159960.0,65.7109,65.7377,65.6662,65.7288,159960.0
2021-12-16 13:10:00,73.53,73.57,73.52,73.57,137863.0,65.7288,65.7645,65.7198,65.7645,137863.0
2021-12-16 13:15:00,73.57,73.59,73.53,73.59,86921.0,65.7645,65.7824,65.7288,65.7824,86921.0
2021-12-16 13:20:00,73.59,73.6,73.55,73.58,194117.0,65.7824,65.7914,65.7467,65.7735,194117.0
2021-12-16 13:25:00,73.58,73.59,73.54,73.55,54766.0,65.7735,65.7824,65.7377,65.7467,54766.0
2021-12-16 13:30:00,73.54,73.56,73.51,73.51,80597.0,65.7377,65.7556,65.7109,65.7109,80597.0
2021-12-16 13:35:00,73.5,73.53,73.5,73.53,94293.0,65.702,65.7288,65.702,65.7288,94293.0
2021-12-16 13:40:00,73.52,73.56,73.5,73.56,107603.0,65.7198,65.7556,65.702,65.7556,107603.0
2021-12-16 13:45:00,73.56,73.61,73.54,73.59,148008.0,65.7556,65.8003,65.7377,65.7824,148008.0
2021-12-16 13:50:00,73.6,73.61,73.53,73.53,86511.0,65.7914,65.8003,65.7288,65.7288,86511.0
2021-12-16 13:55:00,73.54,73.55,73.5,73.52,87190.0,65.7377,65.7467,65.702,65.7198,87190.0
2021-12-16 14:00:00,73.52,73.57,73.52,73.57,250102.0,65.7198,65.7645,65.7198,65.7645,250102.0
2021-12-16 14:05:00,73.57,73.57,73.49,73.5,92262.0,65.7645,65.7645,65.693,65.702,92262.0
2021-12-16 14:10:00,73.5,73.51,73.46,73.48,70775.0,65.702,65.7109,65.6662,65.6841,70775.0
2021-12-16 14:15:00,73.48,73.49,73.41,73.44,119506.0,65.6841,65.693,65.6215,65.6483,119506.0
2021-12-16 14:20:00,73.44,73.44,73.38,73.39,239838.0,65.6483,65.6483,65.5947,65.6036,239838.0
2021-12-16 14:25:00,73.39,73.44,73.38,73.41,96514.0,65.6036,65.6483,65.5947,65.6215,96514.0
2021-12-16 14:30:00,73.41,73.45,73.39,73.4,51900.0,65.6215,65.6573,65.6036,65.6126,51900.0
2021-12-16 14:35:00,73.4,73.49,73.38,73.49,76575.0,65.6126,65.693,65.5947,65.693,76575.0
2021-12-16 14:40:00,73.49,73.52,73.41,73.42,133575.0,65.693,65.7198,65.6215,65.6304,133575.0
2021-12-16 14:45:00,73.42,73.42,73.25,73.26,232917.0,65.6304,65.6304,65.4785,65.4874,232917.0
2021-12-16 14:50:00,73.27,73.31,73.25,73.26,309270.0,65.4964,65.5321,65.4785,65.4874,309270.0
2021-12-16 14:55:00,73.26,73.35,73.25,73.34,64958.0,65.4874,65.5679,65.4785,65.5589,64958.0
2021-12-16 15:00:00,73.34,73.35,73.26,73.34,138563.0,65.5589,65.5679,65.4874,65.5589,138563.0
2021-12-16 15:05:00,73.35,73.38,73.3,73.3,234953.0,65.5679,65.5947,65.5232,65.5232,234953.0
2021-12-16 15:10:00,73.3,73.33,73.25,73.29,164622.0,65.5232,65.55,65.4785,65.5142,164622.0
2021-12-16 15:15:00,73.3,73.37,73.27,73.37,176418.0,65.5232,65.5858,65.4964,65.5858,176418.0
2021-12-16 15:20:00,73.37,73.42,73.36,73.41,174978.0,65.5858,65.6304,65.5768,65.6215,174978.0
2021-12-16 15:25:00,73.4,73.51,73.39,73.5,312620.0,65.6126,65.7109,65.6036,65.702,312620.0
2021-12-16 15:30:00,73.5,73.54,73.44,73.53,952943.0,65.702,65.7377,65.6483,65.7288,952943.0
2021-12-16 15:35:00,73.53,73.6,73.5,73.58,502713.0,65.7288,65.7914,65.702,65.7735,502713.0
2021-12-16 15:40:00,73.58,73.6,73.46,73.48,612516.0,65.7735,65.7914,65.6662,65.6841,612516.0
2021-12-16 15:45:00,73.48,73.5,73.41,73.42,605272.0,65.6841,65.702,65.6215,65.6304,605272.0
2021-12-16 15:50:00,73.42,73.56,73.42,73.46,915913.0,65.6304,65.7556,65.6304,65.6662,915913.0
2021-12-16 15:55:00,73.46,73.55,73.46,73.47,590751.0,65.6662,65.7467,65.6662,65.6751,590751.0
2021-12-17 09:30:00,72.98,72.98,72.84,72.92,449755.0,65.2371,65.2371,65.112,65.1835,449755.0
2021-12-17 09:35:00,72.92,72.93,72.8,72.83,224129.0,65.1835,65.1924,65.0762,65.103,224129.0
2021-12-17 09:40:00,72.84,72.87,72.78,72.78,123435.0,65.112,65.1388,65.0583,65.0583,123435.0
2021-12-17 09:45:00,72.77,72.87,72.75,72.87,319460.0,65.0494,65.1388,65.0315,65.1388,319460.0
2021-12-17 09:50:00,72.88,72.96,72.85,72.87,132425.0,65.1477,65.2193,65.1209,65.1388,132425.0
2021-12-17 09:55:00,72.87,72.92,72.85,72.92,190364.0,65.1388,65.1835,65.1209,65.1835,190364.0
2021-12-17 10:00:00,72.92,72.95,72.86,72.91,189353.0,65.1835,65.2103,65.1299,65.1746,189353.0
2021-12-17 10:05:00,72.92,72.93,72.85,72.87,90361.0,65.1835,65.1924,65.1209,65.1388,90361.0
2021-12-17 10:10:00,72.87,72.87,72.75,72.75,108644.0,65.1388,65.1388,65.0315,65.0315,108644.0
2021-12-17 10:15:00,72.75,72.76,72.68,72.71,95814.0,65.0315,65.0405,64.969,64.9958,95814.0
2021-12-17 10:20:00,72.71,72.71,72.62,72.64,230368.0,64.9958,64.9958,64.9153,64.9332,230368.0
2021-12-17 10:25:00,72.64,72.72,72.64,72.72,356025.0,64.9332,65.0047,64.9332,65.0047,356025.0
2021-12-17 10:30:00,72.72,72.81,72.66,72.8,290338.0,65.0047,65.0852,64.9511,65.0762,290338.0
2021-12-17 10:35:00,72.81,72.91,72.81,72.91,648879.0,65.0852,65.1746,65.0852,65.1746,648879.0
2021-12-17 10:40:00,72.91,72.92,72.86,72.91,193448.0,65.1746,65.1835,65.1299,65.1746,193448.0
2021-12-17 10:45:00,72.92,73.03,72.9,73.03,246514.0,65.1835,65.2818,65.1656,65.2818,246514.0
2021-12-17 10:50:00,73.03,73.1,73.0,73.08,362826.0,65.2818,65.3444,65.255,65.3265,362826.0
2021-12-17 10:55:00,73.07,73.08,73.0,73.01,461116.0,65.3176,65.3265,65.255,65.2639,461116.0
2021-12-17 11:00:00,73.01,73.04,72.98,72.99,276138.0,65.2639,65.2908,65.2371,65.2461,276138.0
2021-12-17 11:05:00,72.98,73.03,72.98,73.02,118954.0,65.2371,65.2818,65.2371,65.2729,118954.0
2021-12-17 11:10:00,73.02,73.1,73.02,73.08,414796.0,65.2729,65.3444,65.2729,65.3265,414796.0
2021-12-17 11:15:00,73.09,73.1,73.04,73.06,136550.0,65.3355,65.3444,65.2908,65.3086,136550.0
2021-12-17 11:20:00,73.07,73.1,73.04,73.07,158344.0,65.3176,65.3444,65.2908,65.3176,158344.0
2021-12-17 11:25:00,73.07,73.08,73.03,73.04,335811.0,65.3176,65.3265,65.2818,65.2908,335811.0
2021-12-17 11:30:00,73.04,73.08,72.97,72.97,1273443.0,65.2908,65.3265,65.2282,65.2282,1273443.0
2021-12-17 11:35:00,72.98,72.99,72.91,72.93,215012.0,65.2371,65.2461,65.1746,65.1924,215012.0
2021-12-17 11:40:00,72.93,72.94,72.82,72.85,389079.0,65.1924,65.2014,65.0941,65.1209,389079.0
2021-12-17 11:45:00,72.85,72.86,72.76,72.77,122345.0,65.1209,65.1299,65.0405,65.0494,122345.0
2021-12-17 11:50:00,72.76,72.83,72.76,72.81,144235.0,65.0405,65.103,65.0405,65.0852,144235.0
2021-12-17 11:55:00,72.8,72.87,72.78,72.86,122441.0,65.0762,65.1388,65.0583,65.1299,122441.0
2021-12-17 12:00:00,72.87,72.87,72.78,72.79,80046.0,65.1388,65.1388,65.0583,65.0673,80046.0
2021-12-17 12:05:00,72.79,72.8,72.73,72.78,125741.0,65.0673,65.0762,65.0137,65.0583,125741.0
2021-12-17 12:10:00,72.78,72.88,72.78,72.88,233564.0,65.0583,65.1477,65.0583,65.1477,233564.0
2021-12-17 12:15:00,72.87,72.93,72.86,72.87,120904.0,65.1388,65.1924,65.1299,65.1388,120904.0
2021-12-17 12:20:00,72.88,72.91,72.86,72.86,293504.0,65.1477,65.1746,65.1299,65.1299,293504.0
2021-12-17 12:25:00,72.85,72.87,72.81,72.87,80555.0,65.1209,65.1388,65.0852,65.1388,80555.0
2021-12-17 12:30:00,72.86,72.93,72.84,72.88,218396.0,65.1299,65.1924,65.112,65.1477,218396.0
2021-12-17 12:35:00,72.88,72.9,72.82,72.85,200024.0,65.1477,65.1656,65.0941,65.1209,200024.0
2021-12-17 12:40:00,72.85,72.88,72.82,72.84,66277.0,65.1209,65.1477,65.0941,65.112,66277.0
2021-12-17 12:45:00,72.84,72.87,72.83,72.86,30047.0,65.112,65.1388,65.103,65.1299,30047.0
2021-12-17 12:50:00,72.85,72.89,72.78,72.82,165516.0,65.1209,65.1567,65.0583,65.0941,165516.0
2021-12-17 12:55:00,72.81,72.87,72.81,72.85,78884.0,65.0852,65.1388,65.0852,65.1209,78884.0
2021-12-17 13:00:00,72.86,72.9,72.83,72.88,124936.0,65.1299,65.1656,65.103,65.1477,124936.0
2021-12-17 13:05:00,72.87,72.88,72.81,72.83,47840.0,65.1388,65.1477,65.0852,65.103,47840.0
2021-12-17 13:10:00,72.83,72.85,72.81,72.82,123087.0,65.103,65.1209,65.0852,65.0941,123087.0
2021-12-17 13:15:00,72.82,72.86,72.8,72.85,78817.0,65.0941,65.1299,65.0762,65.1209,78817.0
2021-12-17 13:20:00,72.85,72.89,72.85,72.89,112148.0,65.1209,65.1567,65.1209,65.1567,112148.0
2021-12-17 13:25:00,72.88,72.95,72.87,72.94,71453.0,65.1477,65.2103,65.1388,65.2014,71453.0
2021-12-17 13:30:00,72.94,72.95,72.91,72.92,142401.0,65.2014,65.2103,65.1746,65.1835,142401.0
2021-12-17 13:35:00,72.92,72.94,72.88,72.89,112747.0,65.1835,65.2014,65.1477,65.1567,112747.0
2021-12-17 13:40:00,72.9,72.91,72.86,72.89,218950.0,65.1656,65.1746,65.1299,65.1567,218950.0
2021-12-17 13:45:00,72.89,72.95,72.88,72.95,231086.0,65.1567,65.2103,65.1477,65.2103,231086.0
2021-12-17 13:50:00,72.94,72.96,72.93,72.94,61882.0,65.2014,65.2193,65.1924,65.2014,61882.0
2021-12-17 13:55:00,72.94,72.98,72.93,72.97,92323.0,65.2014,65.2371,65.1924,65.2282,92323.0
2021-12-17 14:00:00,72.97,72.97,72.92,72.92,110779.0,65.2282,65.2282,65.1835,65.1835,110779.0
2021-12-17 14:05:00,72.92,72.95,72.91,72.95,67999.0,65.1835,65.2103,65.1746,65.2103,67999.0
2021-12-17 14:10:00,72.94,72.98,72.93,72.93,72138.0,65.2014,65.2371,65.1924,65.1924,72138.0
2021-12-17 14:15:00,72.93,72.96,72.93,72.94,64768.0,65.1924,65.2193,65.1924,65.2014,64768.0
2021-12-17 14:20:00,72.95,72.97,72.93,72.95,50473.0,65.2103,65.2282,65.1924,65.2103,50473.0
2021-12-17 14:25:00,72.95,72.96,72.86,72.88,124907.0,65.2103,65.2193,65.1299,65.1477,124907.0
2021-12-17 14:30:00,72.89,72.91,72.88,72.9,59234.0,65.1567,65.1746,65.1477,65.1656,59234.0
2021-12-17 14:35:00,72.9,72.9,72.86,72.88,48560.0,65.1656,65.1656,65.1299,65.1477,48560.0
2021-12-17 14:40:00,72.89,72.92,72.88,72.92,105296.0,65.1567,65.1835,65.1477,65.1835,105296.0
2021-12-17 14:45:00,72.93,72.98,72.92,72.95,110155.0,65.1924,65.2371,65.1835,65.2103,110155.0
2021-12-17 14:50:00,72.95,72.95,72.85,72.86,138799.0,65.2103,65.2103,65.1209,65.1299,138799.0
2021-12-17 14:55:00,72.85,72.88,72.83,72.88,48954.0,65.1209,65.1477,65.103,65.1477,48954.0
2021-12-17 15:00:00,72.87,72.94,72.87,72.88,158636.0,65.1388,65.2014,65.1388,65.1477,158636.0
2021-12-17 15:05:00,72.88,72.91,72.87,72.9,169032.0,65.1477,65.1746,65.1388,65.1656,169032.0
2021-12-17 15:10:00,72.91,72.91,72.84,72.85,99318.0,65.1746,65.1746,65.112,65.1209,99318.0
2021-12-17 15:15:00,72.84,72.87,72.77,72.84,196786.0,65.112,65.1388,65.0494,65.112,196786.0
2021-12-17 15:20:00,72.84,72.9,72.83,72.88,103367.0,65.112,65.1656,65.103,65.1477,103367.0
2021-12-17 15:25:00,72.88,72.88,72.79,72.81,136711.0,65.1477,65.1477,65.0673,65.0852,136711.0
2021-12-17 15:30:00,72.81,72.82,72.68,72.73,145670.0,65.0852,65.0941,64.969,65.0137,145670.0
2021-12-17 15:35:00,72.73,72.76,72.7,72.74,261194.0,65.0137,65.0405,64.9868,65.0226,261194.0
2021-12-17 15:40:00,72.74,72.77,72.71,72.73,308492.0,65.0226,65.0494,64.9958,65.0137,308492.0
2021-12-17 15:45:00,72.73,72.74,72.6,72.6,184281.0,65.0137,65.0226,64.8974,64.8974,184281.0
2021-12-17 15:50:00,72.61,72.63,72.54,72.58,611615.0,64.9064,64.9243,64.8438,64.8796,611615.0
2021-12-17 15:55:00,72.59,72.64,72.49,72.51,2002563.0,64.8885,64.9332,64.7991,64.817,2002563.0
2021-12-20 09:30:00,72.11,72.16,72.0,72.06,266496.0,64.4594,64.5041,64.3611,64.4147,266496.0
2021-12-20 09:35:00,72.04,72.1,72.02,72.1,203859.0,64.3969,64.4505,64.379,64.4505,203859.0
2021-12-20 09:40:00,72.09,72.09,71.92,72.01,176620.0,64.4416,64.4416,64.2896,64.37,176620.0
2021-12-20 09:45:00,72.02,72.04,71.93,71.94,118592.0,64.379,64.3969,64.2985,64.3075,118592.0
2021-12-20 09:50:00,71.94,71.98,71.9,71.95,132618.0,64.3075,64.3432,64.2717,64.3164,132618.0
2021-12-20 09:55:00,71.95,72.09,71.94,72.08,349119.0,64.3164,64.4416,64.3075,64.4326,349119.0
2021-12-20 10:00:00,72.07,72.13,72.04,72.1,236443.0,64.4237,64.4773,64.3969,64.4505,236443.0
2021-12-20 10:05:00,72.1,72.14,72.02,72.05,637171.0,64.4505,64.4863,64.379,64.4058,637171.0
2021-12-20 10:10:00,72.04,72.06,71.98,72.0,388744.0,64.3969,64.4147,64.3432,64.3611,388744.0
2021-12-20 10:15:00,72.01,72.14,71.98,72.12,336101.0,64.37,64.4863,64.3432,64.4684,336101.0
2021-12-20 10:20:00,72.14,72.15,72.05,72.05,154614.0,64.4863,64.4952,64.4058,64.4058,154614.0
2021-12-20 10:25:00,72.05,72.08,72.0,72.04,121294.0,64.4058,64.4326,64.3611,64.3969,121294.0
2021-12-20 10:30:00,72.03,72.04,71.99,72.03,121110.0,64.3879,64.3969,64.3522,64.3879,121110.0
2021-12-20 10:35:00,72.03,72.08,72.01,72.05,176998.0,64.3879,64.4326,64.37,64.4058,176998.0
2021-12-20 10:40:00,72.06,72.08,72.03,72.07,343104.0,64.4147,64.4326,64.3879,64.4237,343104.0
2021-12-20 10:45:00,72.07,72.08,71.99,72.0,236120.0,64.4237,64.4326,64.3522,64.3611,236120.0
2021-12-20 10:50:00,72.0,72.01,71.94,71.98,505693.0,64.3611,64.37,64.3075,64.3432,505693.0
2021-12-20 10:55:00,71.97,72.0,71.94,71.97,200478.0,64.3343,64.3611,64.3075,64.3343,200478.0
2021-12-20 11:00:00,71.96,71.97,71.91,71.93,136729.0,64.3253,64.3343,64.2807,64.2985,136729.0
2021-12-20 11:05:00,71.93,71.98,71.92,71.98,229836.0,64.2985,64.3432,64.2896,64.3432,229836.0
2021-12-20 11:10:00,71.97,71.99,71.93,71.96,214520.0,64.3343,64.3522,64.2985,64.3253,214520.0
2021-12-20 11:15:00,71.95,72.03,71.93,72.03,124973.0,64.3164,64.3879,64.2985,64.3879,124973.0
2021-12-20 11:20:00,72.03,72.08,72.02,72.07,154619.0,64.3879,64.4326,64.379,64.4237,154619.0
2021-12-20 11:25:00,72.08,72.08,72.03,72.05,365682.0,64.4326,64.4326,64.3879,64.4058,365682.0
2021-12-20 11:30:00,72.05,72.1,71.97,72.0,570975.0,64.4058,64.4505,64.3343,64.3611,570975.0
2021-12-20 11:35:00,72.0,72.02,71.95,72.01,108272.0,64.3611,64.379,64.3164,64.37,108272.0
2021-12-20 11:40:00,72.01,72.02,71.98,72.02,225022.0,64.37,64.379,64.3432,64.379,225022.0
2021-12-20 11:45:00,72.01,72.02,71.95,72.01,93004.0,64.37,64.379,64.3164,64.37,93004.0
2021-12-20 11:50:00,72.01,72.11,72.01,72.09,179714.0,64.37,64.4594,64.37,64.4416,179714.0
2021-12-20 11:55:00,72.09,72.14,72.08,72.13,116311.0,64.4416,64.4863,64.4326,64.4773,116311.0
2021-12-20 12:00:00,72.13,72.14,72.1,72.14,97851.0,64.4773,64.4863,64.4505,64.4863,97851.0
2021-12-20 12:05:00,72.13,72.14,72.1,72.11,152681.0,64.4773,64.4863,64.4505,64.4594,152681.0
2021-12-20 12:10:00,72.11,72.14,72.08,72.09,283644.0,64.4594,64.4863,64.4326,64.4416,283644.0
2021-12-20 12:15:00,72.09,72.19,72.08,72.17,242819.0,64.4416,64.5309,64.4326,64.5131,242819.0
2021-12-20 12:20:00,72.17,72.17,72.1,72.11,279399.0,64.5131,64.5131,64.4505,64.4594,279399.0
2021-12-20 12:25:00,72.11,72.13,72.08,72.1,196946.0,64.4594,64.4773,64.4326,64.4505,196946.0
2021-12-20 12:30:00,72.1,72.1,72.02,72.04,105220.0,64.4505,64.4505,64.379,64.3969,105220.0
2021-12-20 12:35:00,72.04,72.07,72.02,72.05,104823.0,64.3969,64.4237,64.379,64.4058,104823.0
2021-12-20 12:40:00,72.05,72.08,72.04,72.06,148459.0,64.4058,64.4326,64.3969,64.4147,148459.0
2021-12-20 12:45:00,72.06,72.09,72.03,72.06,46711.0,64.4147,64.4416,64.3879,64.4147,46711.0
2021-12-20 12:50:00,72.06,72.1,72.05,72.09,63660.0,64.4147,64.4505,64.4058,64.4416,63660.0
2021-12-20 12:55:00,72.09,72.09,72.02,72.03,71714.0,64.4416,64.4416,64.379,64.3879,71714.0
2021-12-20 13:00:00,72.04,72.05,72.02,72.03,96349.0,64.3969,64.4058,64.379,64.3879,96349.0
2021-12-20 13:05:00,72.03,72.08,72.03,72.08,92463.0,64.3879,64.4326,64.3879,64.4326,92463.0
2021-12-20 13:10:00,72.08,72.12,72.06,72.11,206148.0,64.4326,64.4684,64.4147,64.4594,206148.0
2021-12-20 13:15:00,72.1,72.11,72.06,72.07,79534.0,64.4505,64.4594,64.4147,64.4237,79534.0
2021-12-20 13:20:00,72.06,72.09,72.06,72.08,110065.0,64.4147,64.4416,64.4147,64.4326,110065.0
2021-12-20 13:25:00,72.08,72.1,72.07,72.08,69237.0,64.4326,64.4505,64.4237,64.4326,69237.0
2021-12-20 13:30:00,72.08,72.11,72.05,72.06,222389.0,64.4326,64.4594,64.4058,64.4147,222389.0
2021-12-20 13:35:00,72.06,72.16,72.06,72.16,283066.0,64.4147,64.5041,64.4147,64.5041,283066.0
2021-12-20 13:40:00,72.16,72.22,72.15,72.18,269311.0,64.5041,64.5578,64.4952,64.522,269311.0
2021-12-20 13:45:00,72.18,72.2,72.16,72.2,146339.0,64.522,64.5399,64.5041,64.5399,146339.0
2021-12-20 13:50:00,72.2,72.23,72.16,72.23,82114.0,64.5399,64.5667,64.5041,64.5667,82114.0
2021-12-20 13:55:00,72.22,72.25,72.19,72.2,203080.0,64.5578,64.5846,64.5309,64.5399,203080.0
2021-12-20 14:00:00,72.2,72.26,72.19,72.23,122640.0,64.5399,64.5935,64.5309,64.5667,122640.0
2021-12-20 14:05:00,72.23,72.27,72.22,72.27,247607.0,64.5667,64.6025,64.5578,64.6025,247607.0
2021-12-20 14:10:00,72.26,72.26,72.23,72.24,72649.0,64.5935,64.5935,64.5667,64.5756,72649.0
2021-12-20 14:15:00,72.24,72.3,72.24,72.29,254028.0,64.5756,64.6293,64.5756,64.6203,254028.0
2021-12-20 14:20:00,72.29,72.3,72.26,72.28,168093.0,64.6203,64.6293,64.5935,64.6114,168093.0
2021-12-20 14:25:00,72.27,72.27,72.22,72.24,370558.0,64.6025,64.6025,64.5578,64.5756,370558.0
2021-12-20 14:30:00,72.24,72.25,72.2,72.21,200995.0,64.5756,64.5846,64.5399,64.5488,200995.0
2021-12-20 14:35:00,72.22,72.23,72.19,72.2,165616.0,64.5578,64.5667,64.5309,64.5399,165616.0
2021-12-20 14:40:00,72.21,72.24,72.2,72.23,65747.0,64.5488,64.5756,64.5399,64.5667,65747.0
2021-12-20 14:45:00,72.23,72.23,72.19,72.21,87562.0,64.5667,64.5667,64.5309,64.5488,87562.0
2021-12-20 14:50:00,72.21,72.27,72.2,72.27,78813.0,64.5488,64.6025,64.5399,64.6025,78813.0
2021-12-20 14:55:00,72.27,72.29,72.2,72.22,654342.0,64.6025,64.6203,64.5399,64.5578,654342.0
2021-12-20 15:00:00,72.22,72.28,72.22,72.25,180545.0,64.5578,64.6114,64.5578,64.5846,180545.0
2021-12-20 15:05:00,72.25,72.27,72.23,72.25,191590.0,64.5846,64.6025,64.5667,64.5846,191590.0
2021-12-20 15:10:00,72.25,72.27,72.22,72.22,254258.0,64.5846,64.6025,64.5578,64.5578,254258.0
2021-12-20 15:15:00,72.22,72.29,72.21,72.26,207535.0,64.5578,64.6203,64.5488,64.5935,207535.0
2021-12-20 15:20:00,72.26,72.32,72.23,72.24,347062.0,64.5935,64.6472,64.5667,64.5756,347062.0
2021-12-20 15:25:00,72.25,72.3,72.24,72.28,441590.0,64.5846,64.6293,64.5756,64.6114,441590.0
2021-12-20 15:30:00,72.28,72.29,72.18,72.19,382937.0,64.6114,64.6203,64.522,64.5309,382937.0
2021-12-20 15:35:00,72.19,72.21,72.17,72.2,480482.0,64.5309,64.5488,64.5131,64.5399,480482.0
2021-12-20 15:40:00,72.2,72.23,72.17,72.19,375174.0,64.5399,64.5667,64.5131,64.5309,375174.0
2021-12-20 15:45:00,72.18,72.24,72.18,72.2,405836.0,64.522,64.5756,64.522,64.5399,405836.0
2021-12-20 15:50:00,72.2,72.3,72.2,72.25,668701.0,64.5399,64.6293,64.5399,64.5846,668701.0
2021-12-20 15:55:00,72.25,72.38,72.24,72.33,794044.0,64.5846,64.7008,64.5756,64.6561,794044.0
2021-12-21 09:30:00,72.74,72.78,72.7,72.72,307341.0,65.0226,65.0583,64.9868,65.0047,307341.0
2021-12-21 09:35:00,72.72,72.84,72.72,72.8,113147.0,65.0047,65.112,65.0047,65.0762,113147.0
2021-12-21 09:40:00,72.81,72.81,72.68,72.71,89814.0,65.0852,65.0852,64.969,64.9958,89814.0
2021-12-21 09:45:00,72.72,72.73,72.66,72.67,99143.0,65.0047,65.0137,64.9511,64.96,99143.0
2021-12-21 09:50:00,72.67,72.72,72.66,72.69,92506.0,64.96,65.0047,64.9511,64.9779,92506.0
2021-12-21 09:55:00,72.7,72.73,72.67,72.71,57709.0,64.9868,65.0137,64.96,64.9958,57709.0
2021-12-21 10:00:00,72.71,72.74,72.69,72.7,75061.0,64.9958,65.0226,64.9779,64.9868,75061.0
2021-12-21 10:05:00,72.7,72.74,72.69,72.73,136225.0,64.9868,65.0226,64.9779,65.0137,136225.0
2021-12-21 10:10:00,72.73,72.79,72.72,72.79,117362.0,65.0137,65.0673,65.0047,65.0673,117362.0
2021-12-21 10:15:00,72.79,72.83,72.79,72.81,257220.0,65.0673,65.103,65.0673,65.0852,257220.0
2021-12-21 10:20:00,72.81,72.82,72.7,72.71,183699.0,65.0852,65.0941,64.9868,64.9958,183699.0
2021-12-21 10:25:00,72.71,72.71,72.65,72.67,196851.0,64.9958,64.9958,64.9421,64.96,196851.0
2021-12-21 10:30:00,72.67,72.73,72.67,72.68,102524.0,64.96,65.0137,64.96,64.969,102524.0
2021-12-21 10:35:00,72.68,72.7,72.63,72.68,142284.0,64.969,64.9868,64.9243,64.969,142284.0
2021-12-21 10:40:00,72.68,72.73,72.68,72.72,145334.0,64.969,65.0137,64.969,65.0047,145334.0
2021-12-21 10:45:00,72.72,72.73,72.68,72.7,152619.0,65.0047,65.0137,64.969,64.9868,152619.0
2021-12-21 10:50:00,72.7,72.72,72.68,72.72,33062.0,64.9868,65.0047,64.969,65.0047,33062.0
2021-12-21 10:55:00,72.71,72.72,72.69,72.7,73017.0,64.9958,65.0047,64.9779,64.9868,73017.0
2021-12-21 11:00:00,72.7,72.77,72.67,72.77,93197.0,64.9868,65.0494,64.96,65.0494,93197.0
2021-12-21 11:05:00,72.77,72.81,72.76,72.81,115925.0,65.0494,65.0852,65.0405,65.0852,115925.0
2021-12-21 11:10:00,72.81,72.81,72.77,72.8,89162.0,65.0852,65.0852,65.0494,65.0762,89162.0
2021-12-21 11:15:00,72.79,72.8,72.76,72.78,180272.0,65.0673,65.0762,65.0405,65.0583,180272.0
2021-12-21 11:20:00,72.78,72.82,72.78,72.79,43239.0,65.0583,65.0941,65.0583,65.0673,43239.0
2021-12-21 11:25:00,72.78,72.8,72.74,72.77,183196.0,65.0583,65.0762,65.0226,65.0494,183196.0
2021-12-21 11:30:00,72.77,72.83,72.76,72.81,193340.0,65.0494,65.103,65.0405,65.0852,193340.0
2021-12-21 11:35:00,72.81,72.88,72.8,72.88,135168.0,65.0852,65.1477,65.0762,65.1477,135168.0
2021-12-21 11:40:00,72.89,72.97,72.87,72.95,130176.0,65.1567,65.2282,65.1388,65.2103,130176.0
2021-12-21 11:45:00,72.96,72.97,72.91,72.92,68288.0,65.2193,65.2282,65.1746,65.1835,68288.0
2021-12-21 11:50:00,72.92,72.94,72.92,72.92,41903.0,65.1835,65.2014,65.1835,65.1835,41903.0
2021-12-21 11:55:00,72.92,72.95,72.91,72.95,45993.0,65.1835,65.2103,65.1746,65.2103,45993.0
2021-12-21 12:00:00,72.95,72.96,72.91,72.92,67523.0,65.2103,65.2193,65.1746,65.1835,67523.0
2021-12-21 12:05:00,72.93,72.97,72.92,72.95,65352.0,65.1924,65.2282,65.1835,65.2103,65352.0
2021-12-21 12:10:00,72.95,73.02,72.94,73.01,179639.0,65.2103,65.2729,65.2014,65.2639,179639.0
2021-12-21 12:15:00,73.01,73.02,72.98,73.01,65788.0,65.2639,65.2729,65.2371,65.2639,65788.0
2021-12-21 12:20:00,73.01,73.01,72.97,72.98,74715.0,65.2639,65.2639,65.2282,65.2371,74715.0
2021-12-21 12:25:00,72.98,73.01,72.96,73.01,129680.0,65.2371,65.2639,65.2193,65.2639,129680.0
2021-12-21 12:30:00,73.01,73.02,73.0,73.02,138587.0,65.2639,65.2729,65.255,65.2729,138587.0
2021-12-21 12:35:00,73.01,73.04,73.0,73.02,71893.0,65.2639,65.2908,65.255,65.2729,71893.0
2021-12-21 12:40:00,73.02,73.02,72.98,72.99,127842.0,65.2729,65.2729,65.2371,65.2461,127842.0
2021-12-21 12:45:00,72.99,73.03,72.98,73.02,53853.0,65.2461,65.2818,65.2371,65.2729,53853.0
2021-12-21 12:50:00,73.02,73.05,73.0,73.03,123850.0,65.2729,65.2997,65.255,65.2818,123850.0
2021-12-21 12:55:00,73.03,73.09,73.02,73.08,95942.0,65.2818,65.3355,65.2729,65.3265,95942.0
2021-12-21 13:00:00,73.08,73.08,73.04,73.05,115218.0,65.3265,65.3265,65.2908,65.2997,115218.0
2021-12-21 13:05:00,73.05,73.06,73.01,73.05,122372.0,65.2997,65.3086,65.2639,65.2997,122372.0
2021-12-21 13:10:00,73.05,73.05,73.01,73.03,159407.0,65.2997,65.2997,65.2639,65.2818,159407.0
2021-12-21 13:15:00,73.03,73.04,73.0,73.02,153562.0,65.2818,65.2908,65.255,65.2729,153562.0
2021-12-21 13:20:00,73.02,73.06,73.01,73.06,186643.0,65.2729,65.3086,65.2639,65.3086,186643.0
2021-12-21 13:25:00,73.05,73.08,73.05,73.06,238857.0,65.2997,65.3265,65.2997,65.3086,238857.0
2021-12-21 13:30:00,73.07,73.1,73.07,73.09,108040.0,65.3176,65.3444,65.3176,65.3355,108040.0
2021-12-21 13:35:00,73.09,73.12,73.09,73.11,220656.0,65.3355,65.3623,65.3355,65.3533,220656.0
2021-12-21 13:40:00,73.1,73.12,73.09,73.11,60509.0,65.3444,65.3623,65.3355,65.3533,60509.0
2021-12-21 13:45:00,73.11,73.11,73.09,73.11,142827.0,65.3533,65.3533,65.3355,65.3533,142827.0
2021-12-21 13:50:00,73.11,73.11,73.07,73.08,57805.0,65.3533,65.3533,65.3176,65.3265,57805.0
2021-12-21 13:55:00,73.08,73.11,73.07,73.09,34736.0,65.3265,65.3533,65.3176,65.3355,34736.0
2021-12-21 14:00:00,73.09,73.14,73.08,73.13,77719.0,65.3355,65.3802,65.3265,65.3712,77719.0
2021-12-21 14:05:00,73.13,73.13,73.11,73.13,129892.0,65.3712,65.3712,65.3533,65.3712,129892.0
2021-12-21 14:10:00,73.13,73.15,73.12,73.13,200464.0,65.3712,65.3891,65.3623,65.3712,200464.0
2021-12-21 14:15:00,73.14,73.15,73.12,73.14,82612.0,65.3802,65.3891,65.3623,65.3802,82612.0
2021-12-21 14:20:00,73.14,73.14,73.11,73.11,93964.0,65.3802,65.3802,65.3533,65.3533,93964.0
2021-12-21 14:25:00,73.12,73.15,73.11,73.14,59794.0,65.3623,65.3891,65.3533,65.3802,59794.0
2021-12-21 14:30:00,73.15,73.16,73.14,73.14,135703.0,65.3891,65.398,65.3802,65.3802,135703.0
2021-12-21 14:35:00,73.15,73.15,73.1,73.1,123918.0,65.3891,65.3891,65.3444,65.3444,123918.0
2021-12-21 14:40:00,73.09,73.12,73.08,73.09,133390.0,65.3355,65.3623,65.3265,65.3355,133390.0
2021-12-21 14:45:00,73.09,73.15,73.09,73.13,138394.0,65.3355,65.3891,65.3355,65.3712,138394.0
2021-12-21 14:50:00,73.12,73.15,73.12,73.14,88006.0,65.3623,65.3891,65.3623,65.3802,88006.0
2021-12-21 14:55:00,73.14,73.17,73.13,73.17,273377.0,65.3802,65.407,65.3712,65.407,273377.0
2021-12-21 15:00:00,73.16,73.16,73.14,73.14,204335.0,65.398,65.398,65.3802,65.3802,204335.0
2021-12-21 15:05:00,73.15,73.15,73.11,73.14,94262.0,65.3891,65.3891,65.3533,65.3802,94262.0
2021-12-21 15:10:00,73.14,73.17,73.13,73.16,201548.0,65.3802,65.407,65.3712,65.398,201548.0
2021-12-21 15:15:00,73.16,73.18,73.14,73.17,134125.0,65.398,65.4159,65.3802,65.407,134125.0
2021-12-21 15:20:00,73.17,73.17,73.12,73.13,184906.0,65.407,65.407,65.3623,65.3712,184906.0
2021-12-21 15:25:00,73.13,73.15,73.12,73.15,108862.0,65.3712,65.3891,65.3623,65.3891,108862.0
2021-12-21 15:30:00,73.15,73.16,73.1,73.1,141750.0,65.3891,65.398,65.3444,65.3444,141750.0
2021-12-21 15:35:00,73.11,73.12,73.07,73.09,271499.0,65.3533,65.3623,65.3176,65.3355,271499.0
2021-12-21 15:40:00,73.09,73.09,73.04,73.05,168268.0,65.3355,65.3355,65.2908,65.2997,168268.0
2021-12-21 15:45:00,73.04,73.05,73.0,73.02,132595.0,65.2908,65.2997,65.255,65.2729,132595.0
2021-12-21 15:50:00,73.02,73.16,73.02,73.15,233313.0,65.2729,65.398,65.2729,65.3891,233313.0
2021-12-21 15:55:00,73.15,73.18,73.12,73.17,468872.0,65.3891,65.4159,65.3623,65.407,468872.0
2021-12-22 09:30:00,73.14,73.16,73.08,73.14,139082.0,65.3802,65.398,65.3265,65.3802,139082.0
2021-12-22 09:35:00,73.14,73.21,73.13,73.19,79046.0,65.3802,65.4427,65.3712,65.4248,79046.0
2021-12-22 09:40:00,73.17,73.22,73.13,73.21,104557.0,65.407,65.4517,65.3712,65.4427,104557.0
2021-12-22 09:45:00,73.22,73.22,73.11,73.12,104926.0,65.4517,65.4517,65.3533,65.3623,104926.0
2021-12-22 09:50:00,73.12,73.15,73.07,73.14,140415.0,65.3623,65.3891,65.3176,65.3802,140415.0
2021-12-22 09:55:00,73.15,73.17,73.09,73.14,138590.0,65.3891,65.407,65.3355,65.3802,138590.0
2021-12-22 10:00:00,73.14,73.19,73.13,73.17,495187.0,65.3802,65.4248,65.3712,65.407,495187.0
2021-12-22 10:05:00,73.17,73.18,73.13,73.15,279111.0,65.407,65.4159,65.3712,65.3891,279111.0
2021-12-22 10:10:00,73.16,73.22,73.15,73.21,126338.0,65.398,65.4517,65.3891,65.4427,126338.0
2021-12-22 10:15:00,73.21,73.28,73.2,73.22,181040.0,65.4427,65.5053,65.4338,65.4517,181040.0
2021-12-22 10:20:00,73.22,73.26,73.21,73.25,57092.0,65.4517,65.4874,65.4427,65.4785,57092.0
2021-12-22 10:25:00,73.24,73.27,73.22,73.23,141758.0,65.4695,65.4964,65.4517,65.4606,141758.0
2021-12-22 10:30:00,73.23,73.26,73.22,73.25,120976.0,65.4606,65.4874,65.4517,65.4785,120976.0
2021-12-22 10:35:00,73.24,73.33,73.22,73.33,260752.0,65.4695,65.55,65.4517,65.55,260752.0
2021-12-22 10:40:00,73.33,73.36,73.31,73.34,61775.0,65.55,65.5768,65.5321,65.5589,61775.0
2021-12-22 10:45:00,73.34,73.37,73.33,73.35,170323.0,65.5589,65.5858,65.55,65.5679,170323.0
2021-12-22 10:50:00,73.36,73.43,73.35,73.41,161136.0,65.5768,65.6394,65.5679,65.6215,161136.0
2021-12-22 10:55:00,73.41,73.45,73.4,73.44,71108.0,65.6215,65.6573,65.6126,65.6483,71108.0
2021-12-22 11:00:00,73.44,73.49,73.43,73.49,88108.0,65.6483,65.693,65.6394,65.693,88108.0
2021-12-22 11:05:00,73.49,73.52,73.46,73.52,57495.0,65.693,65.7198,65.6662,65.7198,57495.0
2021-12-22 11:10:00,73.51,73.57,73.5,73.56,119110.0,65.7109,65.7645,65.702,65.7556,119110.0
2021-12-22 11:15:00,73.56,73.58,73.55,73.58,61803.0,65.7556,65.7735,65.7467,65.7735,61803.0
2021-12-22 11:20:00,73.58,73.59,73.54,73.56,162306.0,65.7735,65.7824,65.7377,65.7556,162306.0
2021-12-22 11:25:00,73.58,73.61,73.54,73.6,169510.0,65.7735,65.8003,65.7377,65.7914,169510.0
2021-12-22 11:30:00,73.6,73.67,73.58,73.66,101457.0,65.7914,65.8539,65.7735,65.845,101457.0
2021-12-22 11:35:00,73.66,73.69,73.65,73.66,39802.0,65.845,65.8718,65.836,65.845,39802.0
2021-12-22 11:40:00,73.65,73.69,73.65,73.67,37621.0,65.836,65.8718,65.836,65.8539,37621.0
2021-12-22 11:45:00,73.67,73.69,73.65,73.67,68513.0,65.8539,65.8718,65.836,65.8539,68513.0
2021-12-22 11:50:00,73.67,73.68,73.65,73.67,66451.0,65.8539,65.8629,65.836,65.8539,66451.0
2021-12-22 11:55:00,73.67,73.72,73.66,73.71,128959.0,65.8539,65.8986,65.845,65.8897,128959.0
2021-12-22 12:00:00,73.72,73.76,73.7,73.75,65820.0,65.8986,65.9344,65.8807,65.9254,65820.0
2021-12-22 12:05:00,73.75,73.77,73.74,73.76,146273.0,65.9254,65.9433,65.9165,65.9344,146273.0
2021-12-22 12:10:00,73.77,73.77,73.73,73.74,63871.0,65.9433,65.9433,65.9076,65.9165,63871.0
2021-12-22 12:15:00,73.74,73.75,73.72,73.74,84670.0,65.9165,65.9254,65.8986,65.9165,84670.0
2021-12-22 12:20:00,73.73,73.75,73.72,73.72,55769.0,65.9076,65.9254,65.8986,65.8986,55769.0
2021-12-22 12:25:00,73.72,73.75,73.7,73.74,98124.0,65.8986,65.9254,65.8807,65.9165,98124.0
2021-12-22 12:30:00,73.74,73.76,73.73,73.76,41074.0,65.9165,65.9344,65.9076,65.9344,41074.0
2021-12-22 12:35:00,73.76,73.76,73.72,73.73,38561.0,65.9344,65.9344,65.8986,65.9076,38561.0
2021-12-22 12:40:00,73.74,73.76,73.73,73.75,23775.0,65.9165,65.9344,65.9076,65.9254,23775.0
2021-12-22 12:45:00,73.75,73.76,73.73,73.75,114327.0,65.9254,65.9344,65.9076,65.9254,114327.0
2021-12-22 12:50:00,73.75,73.78,73.74,73.77,52128.0,65.9254,65.9523,65.9165,65.9433,52128.0
2021-12-22 12:55:00,73.77,73.79,73.76,73.78,44714.0,65.9433,65.9612,65.9344,65.9523,44714.0
2021-12-22 13:00:00,73.77,73.78,73.74,73.77,81253.0,65.9433,65.9523,65.9165,65.9433,81253.0
2021-12-22 13:05:00,73.77,73.78,73.75,73.76,49549.0,65.9433,65.9523,65.9254,65.9344,49549.0
2021-12-22 13:10:00,73.75,73.75,73.72,73.73,49356.0,65.9254,65.9254,65.8986,65.9076,49356.0
2021-12-22 13:15:00,73.74,73.76,73.72,73.75,45310.0,65.9165,65.9344,65.8986,65.9254,45310.0
2021-12-22 13:20:00,73.75,73.75,73.73,73.73,45532.0,65.9254,65.9254,65.9076,65.9076,45532.0
2021-12-22 13:25:00,73.73,73.74,73.71,73.73,32455.0,65.9076,65.9165,65.8897,65.9076,32455.0
2021-12-22 13:30:00,73.73,73.76,73.72,73.75,60152.0,65.9076,65.9344,65.8986,65.9254,60152.0
2021-12-22 13:35:00,73.75,73.75,73.69,73.7,84972.0,65.9254,65.9254,65.8718,65.8807,84972.0
2021-12-22 13:40:00,73.71,73.73,73.68,73.72,142874.0,65.8897,65.9076,65.8629,65.8986,142874.0
2021-12-22 13:45:00,73.72,73.75,73.71,73.73,75148.0,65.8986,65.9254,65.8897,65.9076,75148.0
2021-12-22 13:50:00,73.73,73.75,73.72,73.75,54973.0,65.9076,65.9254,65.8986,65.9254,54973.0
2021-12-22 13:55:00,73.75,73.76,73.71,73.72,149301.0,65.9254,65.9344,65.8897,65.8986,149301.0
2021-12-22 14:00:00,73.72,73.72,73.67,73.7,81903.0,65.8986,65.8986,65.8539,65.8807,81903.0
2021-12-22 14:05:00,73.71,73.71,73.68,73.7,94924.0,65.8897,65.8897,65.8629,65.8807,94924.0
2021-12-22 14:10:00,73.7,73.72,73.68,73.71,77474.0,65.8807,65.8986,65.8629,65.8897,77474.0
2021-12-22 14:15:00,73.7,73.74,73.7,73.72,92922.0,65.8807,65.9165,65.8807,65.8986,92922.0
2021-12-22 14:20:00,73.72,73.75,73.72,73.74,42492.0,65.8986,65.9254,65.8986,65.9165,42492.0
2021-12-22 14:25:00,73.74,73.75,73.67,73.68,86946.0,65.9165,65.9254,65.8539,65.8629,86946.0
2021-12-22 14:30:00,73.68,73.74,73.68,73.72,69716.0,65.8629,65.9165,65.8629,65.8986,69716.0
2021-12-22 14:35:00,73.72,73.75,73.71,73.74,95628.0,65.8986,65.9254,65.8897,65.9165,95628.0
2021-12-22 14:40:00,73.75,73.76,73.72,73.73,81778.0,65.9254,65.9344,65.8986,65.9076,81778.0
2021-12-22 14:45:00,73.73,73.76,73.73,73.75,49224.0,65.9076,65.9344,65.9076,65.9254,49224.0
2021-12-22 14:50:00,73.76,73.77,73.75,73.77,48746.0,65.9344,65.9433,65.9254,65.9433,48746.0
2021-12-22 14:55:00,73.77,73.78,73.76,73.78,51849.0,65.9433,65.9523,65.9344,65.9523,51849.0
2021-12-22 15:00:00,73.78,73.8,73.77,73.79,46247.0,65.9523,65.9701,65.9433,65.9612,46247.0
2021-12-22 15:05:00,73.79,73.8,73.77,73.8,86775.0,65.9612,65.9701,65.9433,65.9701,86775.0
2021-12-22 15:10:00,73.8,73.82,73.78,73.81,87253.0,65.9701,65.988,65.9523,65.9791,87253.0
2021-12-22 15:15:00,73.81,73.82,73.77,73.78,77067.0,65.9791,65.988,65.9433,65.9523,77067.0
2021-12-22 15:20:00,73.78,73.81,73.76,73.81,186613.0,65.9523,65.9791,65.9344,65.9791,186613.0
2021-12-22 15:25:00,73.8,73.82,73.79,73.81,151362.0,65.9701,65.988,65.9612,65.9791,151362.0
2021-12-22 15:30:00,73.81,73.83,73.8,73.81,235272.0,65.9791,65.9969,65.9701,65.9791,235272.0
2021-12-22 15:35:00,73.81,73.85,73.8,73.85,241249.0,65.9791,66.0148,65.9701,66.0148,241249.0
2021-12-22 15:40:00,73.84,73.85,73.83,73.84,185484.0,66.0059,66.0148,65.9969,66.0059,185484.0
2021-12-22 15:45:00,73.84,73.87,73.83,73.85,131698.0,66.0059,66.0327,65.9969,66.0148,131698.0
2021-12-22 15:50:00,73.85,73.91,73.85,73.91,287347.0,66.0148,66.0685,66.0148,66.0685,287347.0
2021-12-22 15:55:00,73.91,73.92,73.86,73.88,278548.0,66.0685,66.0774,66.0238,66.0416,278548.0
2021-12-23 09:30:00,73.99,74.02,73.94,74.01,275020.0,66.14,66.1668,66.0953,66.1579,275020.0
2021-12-23 09:35:00,74.01,74.1,74.0,74.07,71321.0,66.1579,66.2383,66.1489,66.2115,71321.0
2021-12-23 09:40:00,74.06,74.08,74.03,74.08,58111.0,66.2025,66.2204,66.1757,66.2204,58111.0
2021-12-23 09:45:00,74.08,74.12,74.07,74.1,211107.0,66.2204,66.2562,66.2115,66.2383,211107.0
2021-12-23 09:50:00,74.09,74.12,74.07,74.07,45520.0,66.2294,66.2562,66.2115,66.2115,45520.0
2021-12-23 09:55:00,74.07,74.18,74.04,74.17,312122.0,66.2115,66.3098,66.1847,66.3009,312122.0
2021-12-23 10:00:00,74.17,74.2,74.14,74.16,279590.0,66.3009,66.3277,66.2741,66.2919,279590.0
2021-12-23 10:05:00,74.16,74.24,74.16,74.23,110442.0,66.2919,66.3634,66.2919,66.3545,110442.0
2021-12-23 10:10:00,74.23,74.28,74.23,74.27,97925.0,66.3545,66.3992,66.3545,66.3903,97925.0
2021-12-23 10:15:00,74.26,74.29,74.25,74.28,62788.0,66.3813,66.4081,66.3724,66.3992,62788.0
2021-12-23 10:20:00,74.28,74.28,74.24,74.25,50784.0,66.3992,66.3992,66.3634,66.3724,50784.0
2021-12-23 10:25:00,74.24,74.26,74.21,74.22,104129.0,66.3634,66.3813,66.3366,66.3456,104129.0
2021-12-23 10:30:00,74.21,74.24,74.18,74.21,187892.0,66.3366,66.3634,66.3098,66.3366,187892.0
2021-12-23 10:35:00,74.21,74.24,74.2,74.22,100619.0,66.3366,66.3634,66.3277,66.3456,100619.0
2021-12-23 10:40:00,74.2,74.25,74.2,74.24,31779.0,66.3277,66.3724,66.3277,66.3634,31779.0
2021-12-23 10:45:00,74.24,74.26,74.22,74.24,40917.0,66.3634,66.3813,66.3456,66.3634,40917.0
2021-12-23 10:50:00,74.23,74.25,74.21,74.25,111168.0,66.3545,66.3724,66.3366,66.3724,111168.0
2021-12-23 10:55:00,74.24,74.27,74.24,74.25,58011.0,66.3634,66.3903,66.3634,66.3724,58011.0
2021-12-23 11:00:00,74.25,74.27,74.24,74.26,67238.0,66.3724,66.3903,66.3634,66.3813,67238.0
2021-12-23 11:05:00,74.26,74.31,74.25,74.28,123831.0,66.3813,66.426,66.3724,66.3992,123831.0
2021-12-23 11:10:00,74.29,74.3,74.26,74.28,127141.0,66.4081,66.4171,66.3813,66.3992,127141.0
2021-12-23 11:15:00,74.28,74.31,74.27,74.3,50219.0,66.3992,66.426,66.3903,66.4171,50219.0
2021-12-23 11:20:00,74.3,74.3,74.27,74.29,42935.0,66.4171,66.4171,66.3903,66.4081,42935.0
2021-12-23 11:25:00,74.29,74.32,74.23,74.25,217104.0,66.4081,66.435,66.3545,66.3724,217104.0
2021-12-23 11:30:00,74.25,74.27,74.24,74.25,260951.0,66.3724,66.3903,66.3634,66.3724,260951.0
2021-12-23 11:35:00,74.24,74.27,74.24,74.27,216634.0,66.3634,66.3903,66.3634,66.3903,216634.0
2021-12-23 11:40:00,74.27,74.28,74.26,74.27,166641.0,66.3903,66.3992,66.3813,66.3903,166641.0
2021-12-23 11:45:00,74.27,74.3,74.27,74.29,198259.0,66.3903,66.4171,66.3903,66.4081,198259.0
2021-12-23 11:50:00,74.28,74.29,74.27,74.28,91513.0,66.3992,66.4081,66.3903,66.3992,91513.0
2021-12-23 11:55:00,74.28,74.31,74.26,74.31,285496.0,66.3992,66.426,66.3813,66.426,285496.0
2021-12-23 12:00:00,74.3,74.3,74.27,74.28,253588.0,66.4171,66.4171,66.3903,66.3992,253588.0
2021-12-23 12:05:00,74.28,74.28,74.25,74.26,43642.0,66.3992,66.3992,66.3724,66.3813,43642.0
2021-12-23 12:10:00,74.26,74.27,74.23,74.24,39507.0,66.3813,66.3903,66.3545,66.3634,39507.0
2021-12-23 12:15:00,74.24,74.26,74.24,74.26,87947.0,66.3634,66.3813,66.3634,66.3813,87947.0
2021-12-23 12:20:00,74.25,74.27,74.24,74.26,97805.0,66.3724,66.3903,66.3634,66.3813,97805.0
2021-12-23 12:25:00,74.27,74.28,74.26,74.27,74152.0,66.3903,66.3992,66.3813,66.3903,74152.0
2021-12-23 12:30:00,74.27,74.3,74.27,74.3,62463.0,66.3903,66.4171,66.3903,66.4171,62463.0
2021-12-23 12:35:00,74.29,74.3,74.28,74.28,40121.0,66.4081,66.4171,66.3992,66.3992,40121.0
2021-12-23 12:40:00,74.29,74.31,74.28,74.31,22008.0,66.4081,66.426,66.3992,66.426,22008.0
2021-12-23 12:45:00,74.31,74.31,74.25,74.26,293690.0,66.426,66.426,66.3724,66.3813,293690.0
2021-12-23 12:50:00,74.26,74.27,74.24,74.26,55438.0,66.3813,66.3903,66.3634,66.3813,55438.0
2021-12-23 12:55:00,74.26,74.28,74.25,74.28,34797.0,66.3813,66.3992,66.3724,66.3992,34797.0
2021-12-23 13:00:00,74.27,74.28,74.27,74.28,28887.0,66.3903,66.3992,66.3903,66.3992,28887.0
2021-12-23 13:05:00,74.28,74.28,74.25,74.27,86459.0,66.3992,66.3992,66.3724,66.3903,86459.0
2021-12-23 13:10:00,74.27,74.27,74.23,74.23,59612.0,66.3903,66.3903,66.3545,66.3545,59612.0
2021-12-23 13:15:00,74.24,74.25,74.23,74.24,29826.0,66.3634,66.3724,66.3545,66.3634,29826.0
2021-12-23 13:20:00,74.25,74.25,74.23,74.24,26321.0,66.3724,66.3724,66.3545,66.3634,26321.0
2021-12-23 13:25:00,74.23,74.28,74.23,74.28,51982.0,66.3545,66.3992,66.3545,66.3992,51982.0
2021-12-23 13:30:00,74.28,74.28,74.24,74.25,232610.0,66.3992,66.3992,66.3634,66.3724,232610.0
2021-12-23 13:35:00,74.25,74.25,74.23,74.25,39197.0,66.3724,66.3724,66.3545,66.3724,39197.0
2021-12-23 13:40:00,74.24,74.25,74.23,74.25,42505.0,66.3634,66.3724,66.3545,66.3724,42505.0
2021-12-23 13:45:00,74.25,74.26,74.24,74.25,85741.0,66.3724,66.3813,66.3634,66.3724,85741.0
2021-12-23 13:50:00,74.26,74.26,74.25,74.26,34802.0,66.3813,66.3813,66.3724,66.3813,34802.0
2021-12-23 13:55:00,74.27,74.29,74.26,74.28,119671.0,66.3903,66.4081,66.3813,66.3992,119671.0
2021-12-23 14:00:00,74.28,74.29,74.27,74.28,48188.0,66.3992,66.4081,66.3903,66.3992,48188.0
2021-12-23 14:05:00,74.28,74.29,74.26,74.26,62780.0,66.3992,66.4081,66.3813,66.3813,62780.0
2021-12-23 14:10:00,74.27,74.28,74.26,74.28,109456.0,66.3903,66.3992,66.3813,66.3992,109456.0
2021-12-23 14:15:00,74.28,74.3,74.27,74.3,36478.0,66.3992,66.4171,66.3903,66.4171,36478.0
2021-12-23 14:20:00,74.29,74.31,74.29,74.31,124006.0,66.4081,66.426,66.4081,66.426,124006.0
2021-12-23 14:25:00,74.31,74.32,74.29,74.3,56690.0,66.426,66.435,66.4081,66.4171,56690.0
2021-12-23 14:30:00,74.31,74.32,74.29,74.31,53722.0,66.426,66.435,66.4081,66.426,53722.0
2021-12-23 14:35:00,74.31,74.31,74.28,74.3,58478.0,66.426,66.426,66.3992,66.4171,58478.0
2021-12-23 14:40:00,74.3,74.31,74.29,74.31,22135.0,66.4171,66.426,66.4081,66.426,22135.0
2021-12-23 14:45:00,74.3,74.34,74.3,74.34,58343.0,66.4171,66.4528,66.4171,66.4528,58343.0
2021-12-23 14:50:00,74.34,74.37,74.33,74.37,78255.0,66.4528,66.4797,66.4439,66.4797,78255.0
2021-12-23 14:55:00,74.37,74.37,74.35,74.36,79696.0,66.4797,66.4797,66.4618,66.4707,79696.0
2021-12-23 15:00:00,74.36,74.37,74.3,74.31,70048.0,66.4707,66.4797,66.4171,66.426,70048.0
2021-12-23 15:05:00,74.31,74.33,74.3,74.32,42132.0,66.426,66.4439,66.4171,66.435,42132.0
2021-12-23 15:10:00,74.33,74.35,74.32,74.34,40902.0,66.4439,66.4618,66.435,66.4528,40902.0
2021-12-23 15:15:00,74.35,74.36,74.33,74.34,144894.0,66.4618,66.4707,66.4439,66.4528,144894.0
2021-12-23 15:20:00,74.33,74.34,74.32,74.33,43769.0,66.4439,66.4528,66.435,66.4439,43769.0
2021-12-23 15:25:00,74.33,74.33,74.31,74.31,60540.0,66.4439,66.4439,66.426,66.426,60540.0
2021-12-23 15:30:00,74.31,74.32,74.27,74.28,112339.0,66.426,66.435,66.3903,66.3992,112339.0
2021-12-23 15:35:00,74.28,74.32,74.28,74.32,100098.0,66.3992,66.435,66.3992,66.435,100098.0
2021-12-23 15:40:00,74.32,74.35,74.31,74.35,173025.0,66.435,66.4618,66.426,66.4618,173025.0
2021-12-23 15:45:00,74.35,74.44,74.35,74.42,198320.0,66.4618,66.5422,66.4618,66.5244,198320.0
2021-12-23 15:50:00,74.43,74.48,74.42,74.42,355982.0,66.5333,66.578,66.5244,66.5244,355982.0
2021-12-23 15:55:00,74.42,74.42,74.31,74.32,487346.0,66.5244,66.5244,66.426,66.435,487346.0
2021-12-27 09:30:00,74.39,74.44,74.34,74.41,271518.0,66.4975,66.5422,66.4528,66.5154,271518.0
2021-12-27 09:35:00,74.4,74.44,74.38,74.42,39342.0,66.5065,66.5422,66.4886,66.5244,39342.0
2021-12-27 09:40:00,74.42,74.45,74.42,74.44,43825.0,66.5244,66.5512,66.5244,66.5422,43825.0
2021-12-27 09:45:00,74.44,74.48,74.43,74.48,191399.0,66.5422,66.578,66.5333,66.578,191399.0
2021-12-27 09:50:00,74.47,74.5,74.42,74.42,33704.0,66.569,66.5959,66.5244,66.5244,33704.0
2021-12-27 09:55:00,74.43,74.45,74.42,74.45,40655.0,66.5333,66.5512,66.5244,66.5512,40655.0
2021-12-27 10:00:00,74.45,74.51,74.44,74.5,113666.0,66.5512,66.6048,66.5422,66.5959,113666.0
2021-12-27 10:05:00,74.51,74.52,74.48,74.51,59784.0,66.6048,66.6137,66.578,66.6048,59784.0
2021-12-27 10:10:00,74.51,74.55,74.5,74.55,66294.0,66.6048,66.6406,66.5959,66.6406,66294.0
2021-12-27 10:15:00,74.55,74.55,74.51,74.53,53822.0,66.6406,66.6406,66.6048,66.6227,53822.0
2021-12-27 10:20:00,74.54,74.58,74.52,74.58,55890.0,66.6316,66.6674,66.6137,66.6674,55890.0
2021-12-27 10:25:00,74.58,74.6,74.56,74.6,66024.0,66.6674,66.6853,66.6495,66.6853,66024.0
2021-12-27 10:30:00,74.6,74.61,74.56,74.6,38179.0,66.6853,66.6942,66.6495,66.6853,38179.0
2021-12-27 10:35:00,74.59,74.62,74.58,74.59,106079.0,66.6763,66.7031,66.6674,66.6763,106079.0
2021-12-27 10:40:00,74.6,74.63,74.59,74.61,123435.0,66.6853,66.7121,66.6763,66.6942,123435.0
2021-12-27 10:45:00,74.62,74.62,74.58,74.6,172450.0,66.7031,66.7031,66.6674,66.6853,172450.0
2021-12-27 10:50:00,74.6,74.61,74.57,74.59,132105.0,66.6853,66.6942,66.6584,66.6763,132105.0
2021-12-27 10:55:00,74.59,74.64,74.58,74.64,93302.0,66.6763,66.721,66.6674,66.721,93302.0
2021-12-27 11:00:00,74.64,74.66,74.63,74.66,114159.0,66.721,66.7389,66.7121,66.7389,114159.0
2021-12-27 11:05:00,74.66,74.67,74.64,74.66,82661.0,66.7389,66.7478,66.721,66.7389,82661.0
2021-12-27 11:10:00,74.66,74.7,74.65,74.7,528397.0,66.7389,66.7746,66.7299,66.7746,528397.0
2021-12-27 11:15:00,74.7,74.7,74.63,74.64,86898.0,66.7746,66.7746,66.7121,66.721,86898.0
2021-12-27 11:20:00,74.64,74.66,74.61,74.64,29984.0,66.721,66.7389,66.6942,66.721,29984.0
2021-12-27 11:25:00,74.64,74.69,74.62,74.69,180624.0,66.721,66.7657,66.7031,66.7657,180624.0
2021-12-27 11:30:00,74.68,74.68,74.65,74.66,89155.0,66.7568,66.7568,66.7299,66.7389,89155.0
2021-12-27 11:35:00,74.65,74.68,74.64,74.67,44117.0,66.7299,66.7568,66.721,66.7478,44117.0
2021-12-27 11:40:00,74.67,74.68,74.66,74.67,62551.0,66.7478,66.7568,66.7389,66.7478,62551.0
2021-12-27 11:45:00,74.67,74.69,74.65,74.67,33011.0,66.7478,66.7657,66.7299,66.7478,33011.0
2021-12-27 11:50:00,74.67,74.7,74.66,74.69,23228.0,66.7478,66.7746,66.7389,66.7657,23228.0
2021-12-27 11:55:00,74.69,74.71,74.68,74.7,29279.0,66.7657,66.7836,66.7568,66.7746,29279.0
2021-12-27 12:00:00,74.7,74.73,74.7,74.73,25465.0,66.7746,66.8015,66.7746,66.8015,25465.0
2021-12-27 12:05:00,74.73,74.73,74.71,74.73,91960.0,66.8015,66.8015,66.7836,66.8015,91960.0
2021-12-27 12:10:00,74.73,74.74,74.7,74.74,116280.0,66.8015,66.8104,66.7746,66.8104,116280.0
2021-12-27 12:15:00,74.73,74.74,74.71,74.72,78656.0,66.8015,66.8104,66.7836,66.7925,78656.0
2021-12-27 12:20:00,74.72,74.76,74.72,74.76,26748.0,66.7925,66.8283,66.7925,66.8283,26748.0
2021-12-27 12:25:00,74.76,74.78,74.75,74.77,63221.0,66.8283,66.8462,66.8193,66.8372,63221.0
2021-12-27 12:30:00,74.77,74.78,74.74,74.76,51922.0,66.8372,66.8462,66.8104,66.8283,51922.0
2021-12-27 12:35:00,74.76,74.76,74.74,74.76,25918.0,66.8283,66.8283,66.8104,66.8283,25918.0
2021-12-27 12:40:00,74.76,74.76,74.74,74.75,69471.0,66.8283,66.8283,66.8104,66.8193,69471.0
2021-12-27 12:45:00,74.75,74.76,74.74,74.76,54624.0,66.8193,66.8283,66.8104,66.8283,54624.0
2021-12-27 12:50:00,74.75,74.77,74.74,74.76,69453.0,66.8193,66.8372,66.8104,66.8283,69453.0
2021-12-27 12:55:00,74.76,74.78,74.75,74.78,70074.0,66.8283,66.8462,66.8193,66.8462,70074.0
2021-12-27 13:00:00,74.77,74.77,74.74,74.75,73678.0,66.8372,66.8372,66.8104,66.8193,73678.0
2021-12-27 13:05:00,74.76,74.76,74.75,74.76,26950.0,66.8283,66.8283,66.8193,66.8283,26950.0
2021-12-27 13:10:00,74.76,74.79,74.75,74.78,24697.0,66.8283,66.8551,66.8193,66.8462,24697.0
2021-12-27 13:15:00,74.78,74.79,74.76,74.77,36948.0,66.8462,66.8551,66.8283,66.8372,36948.0
2021-12-27 13:20:00,74.76,74.8,74.76,74.79,39156.0,66.8283,66.864,66.8283,66.8551,39156.0
2021-12-27 13:25:00,74.79,74.82,74.79,74.8,55808.0,66.8551,66.8819,66.8551,66.864,55808.0
2021-12-27 13:30:00,74.79,74.8,74.77,74.78,84872.0,66.8551,66.864,66.8372,66.8462,84872.0
2021-12-27 13:35:00,74.78,74.81,74.77,74.8,271450.0,66.8462,66.873,66.8372,66.864,271450.0
2021-12-27 13:40:00,74.8,74.81,74.79,74.81,36471.0,66.864,66.873,66.8551,66.873,36471.0
2021-12-27 13:45:00,74.8,74.81,74.79,74.8,63825.0,66.864,66.873,66.8551,66.864,63825.0
2021-12-27 13:50:00,74.8,74.82,74.79,74.81,36115.0,66.864,66.8819,66.8551,66.873,36115.0
2021-12-27 13:55:00,74.81,74.83,74.81,74.83,34229.0,66.873,66.8909,66.873,66.8909,34229.0
2021-12-27 14:00:00,74.83,74.83,74.79,74.82,65014.0,66.8909,66.8909,66.8551,66.8819,65014.0
2021-12-27 14:05:00,74.82,74.82,74.8,74.81,66815.0,66.8819,66.8819,66.864,66.873,66815.0
2021-12-27 14:10:00,74.81,74.82,74.8,74.82,84091.0,66.873,66.8819,66.864,66.8819,84091.0
2021-12-27 14:15:00,74.82,74.83,74.81,74.83,72745.0,66.8819,66.8909,66.873,66.8909,72745.0
2021-12-27 14:20:00,74.83,74.84,74.82,74.84,29491.0,66.8909,66.8998,66.8819,66.8998,29491.0
2021-12-27 14:25:00,74.84,74.87,74.83,74.87,163105.0,66.8998,66.9266,66.8909,66.9266,163105.0
2021-12-27 14:30:00,74.87,74.88,74.86,74.88,38843.0,66.9266,66.9355,66.9177,66.9355,38843.0
2021-12-27 14:35:00,74.88,74.88,74.85,74.86,88084.0,66.9355,66.9355,66.9087,66.9177,88084.0
2021-12-27 14:40:00,74.87,74.88,74.85,74.85,57954.0,66.9266,66.9355,66.9087,66.9087,57954.0
2021-12-27 14:45:00,74.85,74.86,74.82,74.83,65163.0,66.9087,66.9177,66.8819,66.8909,65163.0
2021-12-27 14:50:00,74.83,74.83,74.8,74.82,65790.0,66.8909,66.8909,66.864,66.8819,65790.0
2021-12-27 14:55:00,74.81,74.82,74.79,74.82,60872.0,66.873,66.8819,66.8551,66.8819,60872.0
2021-12-27 15:00:00,74.81,74.82,74.79,74.8,82420.0,66.873,66.8819,66.8551,66.864,82420.0
2021-12-27 15:05:00,74.8,74.81,74.78,74.8,61581.0,66.864,66.873,66.8462,66.864,61581.0
2021-12-27 15:10:00,74.8,74.81,74.79,74.81,50510.0,66.864,66.873,66.8551,66.873,50510.0
2021-12-27 15:15:00,74.81,74.81,74.77,74.8,105331.0,66.873,66.873,66.8372,66.864,105331.0
2021-12-27 15:20:00,74.79,74.8,74.77,74.78,37398.0,66.8551,66.864,66.8372,66.8462,37398.0
2021-12-27 15:25:00,74.79,74.83,74.78,74.82,156974.0,66.8551,66.8909,66.8462,66.8819,156974.0
2021-12-27 15:30:00,74.81,74.83,74.81,74.82,29693.0,66.873,66.8909,66.873,66.8819,29693.0
2021-12-27 15:35:00,74.81,74.82,74.8,74.81,64707.0,66.873,66.8819,66.864,66.873,64707.0
2021-12-27 15:40:00,74.81,74.84,74.79,74.83,161103.0,66.873,66.8998,66.8551,66.8909,161103.0
2021-12-27 15:45:00,74.83,74.85,74.82,74.84,75036.0,66.8909,66.9087,66.8819,66.8998,75036.0
2021-12-27 15:50:00,74.84,74.89,74.83,74.88,191842.0,66.8998,66.9445,66.8909,66.9355,191842.0
2021-12-27 15:55:00,74.89,74.89,74.84,74.89,340953.0,66.9445,66.9445,66.8998,66.9445,340953.0
2021-12-28 09:30:00,74.92,75.02,74.92,75.01,240988.0,66.9713,67.0607,66.9713,67.0518,240988.0
2021-12-28 09:35:00,75.02,75.05,74.99,75.02,111217.0,67.0607,67.0875,67.0339,67.0607,111217.0
2021-12-28 09:40:00,75.04,75.07,75.03,75.04,36797.0,67.0786,67.1054,67.0696,67.0786,36797.0
2021-12-28 09:45:00,75.04,75.05,74.97,74.99,184800.0,67.0786,67.0875,67.016,67.0339,184800.0
2021-12-28 09:50:00,75.0,75.0,74.97,74.99,27604.0,67.0428,67.0428,67.016,67.0339,27604.0
2021-12-28 09:55:00,74.99,75.11,74.99,75.07,21840.0,67.0339,67.1411,67.0339,67.1054,21840.0
2021-12-28 10:00:00,75.06,75.1,75.05,75.07,37912.0,67.0965,67.1322,67.0875,67.1054,37912.0
2021-12-28 10:05:00,75.07,75.07,74.96,74.97,46327.0,67.1054,67.1054,67.0071,67.016,46327.0
2021-12-28 10:10:00,74.96,75.02,74.95,75.0,139626.0,67.0071,67.0607,66.9981,67.0428,139626.0
2021-12-28 10:15:00,74.98,75.02,74.95,74.95,228843.0,67.0249,67.0607,66.9981,66.9981,228843.0
2021-12-28 10:20:00,74.96,75.02,74.96,75.01,310692.0,67.0071,67.0607,67.0071,67.0518,310692.0
2021-12-28 10:25:00,75.01,75.03,74.99,75.02,63616.0,67.0518,67.0696,67.0339,67.0607,63616.0
2021-12-28 10:30:00,75.01,75.04,75.0,75.04,66158.0,67.0518,67.0786,67.0428,67.0786,66158.0
2021-12-28 10:35:00,75.03,75.04,74.97,74.97,41463.0,67.0696,67.0786,67.016,67.016,41463.0
2021-12-28 10:40:00,74.97,75.01,74.97,75.01,75701.0,67.016,67.0518,67.016,67.0518,75701.0
2021-12-28 10:45:00,75.0,75.02,74.97,75.0,36378.0,67.0428,67.0607,67.016,67.0428,36378.0
2021-12-28 10:50:00,75.0,75.02,74.99,75.02,37250.0,67.0428,67.0607,67.0339,67.0607,37250.0
2021-12-28 10:55:00,75.02,75.04,75.01,75.02,42457.0,67.0607,67.0786,67.0518,67.0607,42457.0
2021-12-28 11:00:00,75.01,75.07,75.0,75.06,48760.0,67.0518,67.1054,67.0428,67.0965,48760.0
2021-12-28 11:05:00,75.06,75.06,75.03,75.04,62808.0,67.0965,67.0965,67.0696,67.0786,62808.0
2021-12-28 11:10:00,75.04,75.08,75.04,75.08,48279.0,67.0786,67.1143,67.0786,67.1143,48279.0
2021-12-28 11:15:00,75.08,75.09,75.07,75.08,82881.0,67.1143,67.1233,67.1054,67.1143,82881.0
2021-12-28 11:20:00,75.08,75.14,75.08,75.11,80477.0,67.1143,67.168,67.1143,67.1411,80477.0
2021-12-28 11:25:00,75.11,75.15,75.08,75.13,143399.0,67.1411,67.1769,67.1143,67.159,143399.0
2021-12-28 11:30:00,75.14,75.14,75.09,75.12,61314.0,67.168,67.168,67.1233,67.1501,61314.0
2021-12-28 11:35:00,75.1,75.14,75.09,75.14,93862.0,67.1322,67.168,67.1233,67.168,93862.0
2021-12-28 11:40:00,75.14,75.14,75.07,75.08,55405.0,67.168,67.168,67.1054,67.1143,55405.0
2021-12-28 11:45:00,75.08,75.13,75.08,75.13,49585.0,67.1143,67.159,67.1143,67.159,49585.0
2021-12-28 11:50:00,75.13,75.17,75.12,75.17,64961.0,67.159,67.1948,67.1501,67.1948,64961.0
2021-12-28 11:55:00,75.16,75.17,75.14,75.16,30513.0,67.1858,67.1948,67.168,67.1858,30513.0
2021-12-28 12:00:00,75.16,75.18,75.14,75.17,35099.0,67.1858,67.2037,67.168,67.1948,35099.0
2021-12-28 12:05:00,75.17,75.17,75.13,75.15,37230.0,67.1948,67.1948,67.159,67.1769,37230.0
2021-12-28 12:10:00,75.15,75.15,75.13,75.13,61898.0,67.1769,67.1769,67.159,67.159,61898.0
2021-12-28 12:15:00,75.14,75.15,75.13,75.15,50651.0,67.168,67.1769,67.159,67.1769,50651.0
2021-12-28 12:20:00,75.14,75.16,75.13,75.15,32613.0,67.168,67.1858,67.159,67.1769,32613.0
2021-12-28 12:25:00,75.15,75.17,75.08,75.09,76202.0,67.1769,67.1948,67.1143,67.1233,76202.0
2021-12-28 12:30:00,75.09,75.11,74.99,75.0,52911.0,67.1233,67.1411,67.0339,67.0428,52911.0
2021-12-28 12:35:00,75.0,75.02,74.99,75.01,33114.0,67.0428,67.0607,67.0339,67.0518,33114.0
2021-12-28 12:40:00,75.01,75.02,74.98,74.99,65301.0,67.0518,67.0607,67.0249,67.0339,65301.0
2021-12-28 12:45:00,74.99,75.01,74.97,74.99,35847.0,67.0339,67.0518,67.016,67.0339,35847.0
2021-12-28 12:50:00,74.98,75.03,74.98,75.01,46863.0,67.0249,67.0696,67.0249,67.0518,46863.0
2021-12-28 12:55:00,75.01,75.04,75.0,75.02,36525.0,67.0518,67.0786,67.0428,67.0607,36525.0
2021-12-28 13:00:00,75.02,75.03,74.99,75.03,31042.0,67.0607,67.0696,67.0339,67.0696,31042.0
2021-12-28 13:05:00,75.03,75.03,74.99,75.02,58832.0,67.0696,67.0696,67.0339,67.0607,58832.0
2021-12-28 13:10:00,75.02,75.04,75.0,75.02,32594.0,67.0607,67.0786,67.0428,67.0607,32594.0
2021-12-28 13:15:00,75.02,75.03,75.0,75.01,71894.0,67.0607,67.0696,67.0428,67.0518,71894.0
2021-12-28 13:20:00,75.01,75.02,74.97,74.98,21779.0,67.0518,67.0607,67.016,67.0249,21779.0
2021-12-28 13:25:00,74.98,75.02,74.97,75.02,36866.0,67.0249,67.0607,67.016,67.0607,36866.0
2021-12-28 13:30:00,75.02,75.03,74.99,75.0,44112.0,67.0607,67.0696,67.0339,67.0428,44112.0
2021-12-28 13:35:00,74.99,75.01,74.97,74.98,46880.0,67.0339,67.0518,67.016,67.0249,46880.0
2021-12-28 13:40:00,74.98,75.01,74.96,74.97,83274.0,67.0249,67.0518,67.0071,67.016,83274.0
2021-12-28 13:45:00,74.97,74.99,74.96,74.99,45616.0,67.016,67.0339,67.0071,67.0339,45616.0
2021-12-28 13:50:00,75.0,75.01,74.98,75.0,48883.0,67.0428,67.0518,67.0249,67.0428,48883.0
2021-12-28 13:55:00,75.0,75.04,74.98,75.03,115130.0,67.0428,67.0786,67.0249,67.0696,115130.0
2021-12-28 14:00:00,75.03,75.03,74.94,74.94,134148.0,67.0696,67.0696,66.9892,66.9892,134148.0
2021-12-28 14:05:00,74.94,74.97,74.94,74.94,48847.0,66.9892,67.016,66.9892,66.9892,48847.0
2021-12-28 14:10:00,74.94,74.96,74.94,74.96,118073.0,66.9892,67.0071,66.9892,67.0071,118073.0
2021-12-28 14:15:00,74.96,74.99,74.96,74.98,39163.0,67.0071,67.0339,67.0071,67.0249,39163.0
2021-12-28 14:20:00,74.98,75.0,74.97,74.99,43734.0,67.0249,67.0428,67.016,67.0339,43734.0
2021-12-28 14:25:00,74.98,74.99,74.96,74.97,80093.0,67.0249,67.0339,67.0071,67.016,80093.0
2021-12-28 14:30:00,74.97,74.99,74.96,74.98,82425.0,67.016,67.0339,67.0071,67.0249,82425.0
2021-12-28 14:35:00,74.98,74.99,74.97,74.99,41100.0,67.0249,67.0339,67.016,67.0339,41100.0
2021-12-28 14:40:00,74.99,75.0,74.98,74.99,52097.0,67.0339,67.0428,67.0249,67.0339,52097.0
2021-12-28 14:45:00,74.99,75.0,74.96,74.99,127604.0,67.0339,67.0428,67.0071,67.0339,127604.0
2021-12-28 14:50:00,74.99,75.02,74.97,74.99,156998.0,67.0339,67.0607,67.016,67.0339,156998.0
2021-12-28 14:55:00,75.0,75.01,74.98,75.01,156268.0,67.0428,67.0518,67.0249,67.0518,156268.0
2021-12-28 15:00:00,75.01,75.01,74.98,74.99,84749.0,67.0518,67.0518,67.0249,67.0339,84749.0
2021-12-28 15:05:00,74.99,75.01,74.97,75.01,79385.0,67.0339,67.0518,67.016,67.0518,79385.0
2021-12-28 15:10:00,75.01,75.04,75.0,75.04,114551.0,67.0518,67.0786,67.0428,67.0786,114551.0
2021-12-28 15:15:00,75.03,75.04,75.01,75.03,77716.0,67.0696,67.0786,67.0518,67.0696,77716.0
2021-12-28 15:20:00,75.03,75.04,75.02,75.03,108604.0,67.0696,67.0786,67.0607,67.0696,108604.0
2021-12-28 15:25:00,75.03,75.04,75.01,75.02,74585.0,67.0696,67.0786,67.0518,67.0607,74585.0
2021-12-28 15:30:00,75.02,75.04,74.98,75.01,97913.0,67.0607,67.0786,67.0249,67.0518,97913.0
2021-12-28 15:35:00,75.02,75.05,75.01,75.05,68965.0,67.0607,67.0875,67.0518,67.0875,68965.0
2021-12-28 15:40:00,75.04,75.09,75.04,75.07,259214.0,67.0786,67.1233,67.0786,67.1054,259214.0
2021-12-28 15:45:00,75.08,75.09,75.04,75.05,82968.0,67.1143,67.1233,67.0786,67.0875,82968.0
2021-12-28 15:50:00,75.04,75.04,74.93,74.94,200003.0,67.0786,67.0786,66.9802,66.9892,200003.0
2021-12-28 15:55:00,74.94,74.97,74.91,74.95,255004.0,66.9892,67.016,66.9624,66.9981,255004.0
2021-12-29 09:30:00,74.92,74.93,74.84,74.92,281045.0,66.9713,66.9802,66.8998,66.9713,281045.0
2021-12-29 09:35:00,74.9,74.94,74.87,74.89,92747.0,66.9534,66.9892,66.9266,66.9445,92747.0
2021-12-29 09:40:00,74.89,74.92,74.85,74.86,46444.0,66.9445,66.9713,66.9087,66.9177,46444.0
2021-12-29 09:45:00,74.87,74.89,74.83,74.89,34986.0,66.9266,66.9445,66.8909,66.9445,34986.0
2021-12-29 09:50:00,74.86,74.93,74.85,74.91,35014.0,66.9177,66.9802,66.9087,66.9624,35014.0
2021-12-29 09:55:00,74.91,74.91,74.84,74.86,31771.0,66.9624,66.9624,66.8998,66.9177,31771.0
2021-12-29 10:00:00,74.87,74.88,74.84,74.85,44294.0,66.9266,66.9355,66.8998,66.9087,44294.0
2021-12-29 10:05:00,74.86,74.93,74.85,74.92,108562.0,66.9177,66.9802,66.9087,66.9713,108562.0
2021-12-29 10:10:00,74.92,74.93,74.8,74.82,222741.0,66.9713,66.9802,66.864,66.8819,222741.0
2021-12-29 10:15:00,74.82,74.89,74.78,74.88,85215.0,66.8819,66.9445,66.8462,66.9355,85215.0
2021-12-29 10:20:00,74.88,74.92,74.87,74.9,71993.0,66.9355,66.9713,66.9266,66.9534,71993.0
2021-12-29 10:25:00,74.89,74.92,74.87,74.89,29367.0,66.9445,66.9713,66.9266,66.9445,29367.0
2021-12-29 10:30:00,74.88,74.91,74.85,74.91,46647.0,66.9355,66.9624,66.9087,66.9624,46647.0
2021-12-29 10:35:00,74.9,74.92,74.87,74.89,60926.0,66.9534,66.9713,66.9266,66.9445,60926.0
2021-12-29 10:40:00,74.89,75.0,74.88,75.0,68720.0,66.9445,67.0428,66.9355,67.0428,68720.0
2021-12-29 10:45:00,75.0,75.04,74.99,75.02,26817.0,67.0428,67.0786,67.0339,67.0607,26817.0
2021-12-29 10:50:00,75.01,75.02,74.95,75.02,84716.0,67.0518,67.0607,66.9981,67.0607,84716.0
2021-12-29 10:55:00,75.01,75.02,74.93,74.95,49377.0,67.0518,67.0607,66.9802,66.9981,49377.0
2021-12-29 11:00:00,74.95,75.0,74.93,75.0,44757.0,66.9981,67.0428,66.9802,67.0428,44757.0
2021-12-29 11:05:00,74.99,75.0,74.94,74.95,62844.0,67.0339,67.0428,66.9892,66.9981,62844.0
2021-12-29 11:10:00,74.95,74.97,74.93,74.94,75000.0,66.9981,67.016,66.9802,66.9892,75000.0
2021-12-29 11:15:00,74.94,74.96,74.93,74.96,27389.0,66.9892,67.0071,66.9802,67.0071,27389.0
2021-12-29 11:20:00,74.97,75.01,74.96,74.97,110850.0,67.016,67.0518,67.0071,67.016,110850.0
2021-12-29 11:25:00,74.96,74.97,74.87,74.88,183085.0,67.0071,67.016,66.9266,66.9355,183085.0
2021-12-29 11:30:00,74.88,74.92,74.87,74.92,190811.0,66.9355,66.9713,66.9266,66.9713,190811.0
2021-12-29 11:35:00,74.92,74.92,74.85,74.86,179148.0,66.9713,66.9713,66.9087,66.9177,179148.0
2021-12-29 11:40:00,74.86,74.87,74.83,74.86,35438.0,66.9177,66.9266,66.8909,66.9177,35438.0
2021-12-29 11:45:00,74.86,74.87,74.84,74.87,84973.0,66.9177,66.9266,66.8998,66.9266,84973.0
2021-12-29 11:50:00,74.86,74.89,74.85,74.85,32267.0,66.9177,66.9445,66.9087,66.9087,32267.0
2021-12-29 11:55:00,74.85,74.87,74.84,74.85,56529.0,66.9087,66.9266,66.8998,66.9087,56529.0
2021-12-29 12:00:00,74.85,74.87,74.82,74.86,48685.0,66.9087,66.9266,66.8819,66.9177,48685.0
2021-12-29 12:05:00,74.86,74.86,74.79,74.79,112499.0,66.9177,66.9177,66.8551,66.8551,112499.0
2021-12-29 12:10:00,74.8,74.82,74.78,74.79,46952.0,66.864,66.8819,66.8462,66.8551,46952.0
2021-12-29 12:15:00,74.79,74.83,74.78,74.82,42574.0,66.8551,66.8909,66.8462,66.8819,42574.0
2021-12-29 12:20:00,74.81,74.84,74.8,74.81,64795.0,66.873,66.8998,66.864,66.873,64795.0
2021-12-29 12:25:00,74.81,74.83,74.8,74.82,89796.0,66.873,66.8909,66.864,66.8819,89796.0
2021-12-29 12:30:00,74.82,74.84,74.81,74.83,38579.0,66.8819,66.8998,66.873,66.8909,38579.0
2021-12-29 12:35:00,74.83,74.87,74.83,74.86,59698.0,66.8909,66.9266,66.8909,66.9177,59698.0
2021-12-29 12:40:00,74.85,74.86,74.84,74.84,29018.0,66.9087,66.9177,66.8998,66.8998,29018.0
2021-12-29 12:45:00,74.84,74.85,74.83,74.84,53425.0,66.8998,66.9087,66.8909,66.8998,53425.0
2021-12-29 12:50:00,74.84,74.87,74.84,74.86,51376.0,66.8998,66.9266,66.8998,66.9177,51376.0
2021-12-29 12:55:00,74.86,74.88,74.85,74.88,39367.0,66.9177,66.9355,66.9087,66.9355,39367.0
2021-12-29 13:00:00,74.88,74.92,74.88,74.91,103889.0,66.9355,66.9713,66.9355,66.9624,103889.0
2021-12-29 13:05:00,74.91,74.92,74.89,74.92,19657.0,66.9624,66.9713,66.9445,66.9713,19657.0
2021-12-29 13:10:00,74.91,74.92,74.89,74.92,28846.0,66.9624,66.9713,66.9445,66.9713,28846.0
2021-12-29 13:15:00,74.91,74.93,74.9,74.91,65202.0,66.9624,66.9802,66.9534,66.9624,65202.0
2021-12-29 13:20:00,74.91,74.91,74.88,74.89,61377.0,66.9624,66.9624,66.9355,66.9445,61377.0
2021-12-29 13:25:00,74.88,74.9,74.88,74.89,23134.0,66.9355,66.9534,66.9355,66.9445,23134.0
2021-12-29 13:30:00,74.88,74.91,74.88,74.89,168844.0,66.9355,66.9624,66.9355,66.9445,168844.0
2021-12-29 13:35:00,74.89,74.9,74.86,74.87,75738.0,66.9445,66.9534,66.9177,66.9266,75738.0
2021-12-29 13:40:00,74.86,74.89,74.86,74.89,168399.0,66.9177,66.9445,66.9177,66.9445,168399.0
2021-12-29 13:45:00,74.89,74.91,74.88,74.89,71666.0,66.9445,66.9624,66.9355,66.9445,71666.0
2021-12-29 13:50:00,74.89,74.9,74.87,74.9,90830.0,66.9445,66.9534,66.9266,66.9534,90830.0
2021-12-29 13:55:00,74.9,74.93,74.88,74.92,371008.0,66.9534,66.9802,66.9355,66.9713,371008.0
2021-12-29 14:00:00,74.92,74.94,74.91,74.92,120477.0,66.9713,66.9892,66.9624,66.9713,120477.0
2021-12-29 14:05:00,74.91,74.94,74.91,74.93,69147.0,66.9624,66.9892,66.9624,66.9802,69147.0
2021-12-29 14:10:00,74.94,74.97,74.93,74.97,49567.0,66.9892,67.016,66.9802,67.016,49567.0
2021-12-29 14:15:00,74.97,74.97,74.95,74.97,102049.0,67.016,67.016,66.9981,67.016,102049.0
2021-12-29 14:20:00,74.96,74.98,74.95,74.95,72632.0,67.0071,67.0249,66.9981,66.9981,72632.0
2021-12-29 14:25:00,74.95,74.98,74.95,74.97,98316.0,66.9981,67.0249,66.9981,67.016,98316.0
2021-12-29 14:30:00,74.97,74.98,74.96,74.98,31967.0,67.016,67.0249,67.0071,67.0249,31967.0
2021-12-29 14:35:00,74.98,74.99,74.97,74.98,112769.0,67.0249,67.0339,67.016,67.0249,112769.0
2021-12-29 14:40:00,74.98,74.98,74.96,74.98,36651.0,67.0249,67.0249,67.0071,67.0249,36651.0
2021-12-29 14:45:00,74.98,74.98,74.96,74.97,59995.0,67.0249,67.0249,67.0071,67.016,59995.0
2021-12-29 14:50:00,74.97,74.99,74.97,74.98,89123.0,67.016,67.0339,67.016,67.0249,89123.0
2021-12-29 14:55:00,74.98,74.99,74.97,74.99,105888.0,67.0249,67.0339,67.016,67.0339,105888.0
2021-12-29 15:00:00,74.98,74.99,74.96,74.98,195579.0,67.0249,67.0339,67.0071,67.0249,195579.0
2021-12-29 15:05:00,74.97,75.01,74.97,75.0,124350.0,67.016,67.0518,67.016,67.0428,124350.0
2021-12-29 15:10:00,75.0,75.01,74.98,74.99,84786.0,67.0428,67.0518,67.0249,67.0339,84786.0
2021-12-29 15:15:00,74.99,75.01,74.98,75.0,71735.0,67.0339,67.0518,67.0249,67.0428,71735.0
2021-12-29 15:20:00,74.99,75.0,74.97,74.98,71919.0,67.0339,67.0428,67.016,67.0249,71919.0
2021-12-29 15:25:00,74.98,75.01,74.98,74.99,102400.0,67.0249,67.0518,67.0249,67.0339,102400.0
2021-12-29 15:30:00,75.0,75.04,74.99,75.03,179656.0,67.0428,67.0786,67.0339,67.0696,179656.0
2021-12-29 15:35:00,75.03,75.04,74.99,75.0,82196.0,67.0696,67.0786,67.0339,67.0428,82196.0
2021-12-29 15:40:00,75.0,75.03,74.99,75.02,134024.0,67.0428,67.0696,67.0339,67.0607,134024.0
2021-12-29 15:45:00,75.02,75.05,75.01,75.04,122253.0,67.0607,67.0875,67.0518,67.0786,122253.0
2021-12-29 15:50:00,75.04,75.06,75.02,75.04,356868.0,67.0786,67.0965,67.0607,67.0786,356868.0
2021-12-29 15:55:00,75.04,75.05,74.95,74.96,290418.0,67.0786,67.0875,66.9981,67.0071,290418.0
2021-12-30 09:30:00,74.84,74.98,74.84,74.98,235969.0,66.9981,67.1234,66.9981,67.1234,235969.0
2021-12-30 09:35:00,74.98,75.01,74.97,75.0,76816.0,67.1234,67.1503,67.1144,67.1413,76816.0
2021-12-30 09:40:00,74.98,74.99,74.92,74.93,114955.0,67.1234,67.1324,67.0697,67.0786,114955.0
2021-12-30 09:45:00,74.92,74.98,74.91,74.95,73133.0,67.0697,67.1234,67.0607,67.0965,73133.0
2021-12-30 09:50:00,74.96,74.98,74.93,74.96,105328.0,67.1055,67.1234,67.0786,67.1055,105328.0
2021-12-30 09:55:00,74.96,74.99,74.92,74.92,95814.0,67.1055,67.1324,67.0697,67.0697,95814.0
2021-12-30 10:00:00,74.93,74.97,74.93,74.97,96801.0,67.0786,67.1144,67.0786,67.1144,96801.0
2021-12-30 10:05:00,74.97,74.99,74.94,74.96,94802.0,67.1144,67.1324,67.0876,67.1055,94802.0
2021-12-30 10:10:00,74.97,74.97,74.93,74.95,81516.0,67.1144,67.1144,67.0786,67.0965,81516.0
2021-12-30 10:15:00,74.95,74.98,74.94,74.96,80628.0,67.0965,67.1234,67.0876,67.1055,80628.0
2021-12-30 10:20:00,74.96,74.96,74.89,74.91,48851.0,67.1055,67.1055,67.0428,67.0607,48851.0
2021-12-30 10:25:00,74.9,74.93,74.87,74.9,233084.0,67.0518,67.0786,67.0249,67.0518,233084.0
2021-12-30 10:30:00,74.9,74.91,74.87,74.9,104475.0,67.0518,67.0607,67.0249,67.0518,104475.0
2021-12-30 10:35:00,74.9,74.91,74.88,74.89,146541.0,67.0518,67.0607,67.0339,67.0428,146541.0
2021-12-30 10:40:00,74.88,74.92,74.88,74.89,67617.0,67.0339,67.0697,67.0339,67.0428,67617.0
2021-12-30 10:45:00,74.9,74.9,74.84,74.84,46848.0,67.0518,67.0518,66.9981,66.9981,46848.0
2021-12-30 10:50:00,74.84,74.93,74.84,74.93,79371.0,66.9981,67.0786,66.9981,67.0786,79371.0
2021-12-30 10:55:00,74.93,74.96,74.91,74.92,140974.0,67.0786,67.1055,67.0607,67.0697,140974.0
2021-12-30 11:00:00,74.91,74.93,74.9,74.92,155802.0,67.0607,67.0786,67.0518,67.0697,155802.0
2021-12-30 11:05:00,74.92,74.93,74.89,74.9,159643.0,67.0697,67.0786,67.0428,67.0518,159643.0
2021-12-30 11:10:00,74.9,74.93,74.89,74.93,125873.0,67.0518,67.0786,67.0428,67.0786,125873.0
2021-12-30 11:15:00,74.92,74.95,74.92,74.92,120362.0,67.0697,67.0965,67.0697,67.0697,120362.0
2021-12-30 11:20:00,74.92,74.92,74.88,74.88,114138.0,67.0697,67.0697,67.0339,67.0339,114138.0
2021-12-30 11:25:00,74.88,74.91,74.85,74.86,226983.0,67.0339,67.0607,67.007,67.016,226983.0
2021-12-30 11:30:00,74.86,74.91,74.84,74.87,273913.0,67.016,67.0607,66.9981,67.0249,273913.0
2021-12-30 11:35:00,74.87,74.88,74.84,74.86,256753.0,67.0249,67.0339,66.9981,67.016,256753.0
2021-12-30 11:40:00,74.86,74.88,74.83,74.85,128080.0,67.016,67.0339,66.9891,67.007,128080.0
2021-12-30 11:45:00,74.85,74.86,74.83,74.86,139133.0,67.007,67.016,66.9891,67.016,139133.0
2021-12-30 11:50:00,74.85,74.87,74.83,74.85,179623.0,67.007,67.0249,66.9891,67.007,179623.0
2021-12-30 11:55:00,74.86,74.86,74.84,74.85,43015.0,67.016,67.016,66.9981,67.007,43015.0
2021-12-30 12:00:00,74.86,74.88,74.85,74.88,36937.0,67.016,67.0339,67.007,67.0339,36937.0
2021-12-30 12:05:00,74.88,74.89,74.87,74.88,89455.0,67.0339,67.0428,67.0249,67.0339,89455.0
2021-12-30 12:10:00,74.88,74.89,74.86,74.87,48264.0,67.0339,67.0428,67.016,67.0249,48264.0
2021-12-30 12:15:00,74.88,74.88,74.83,74.84,40096.0,67.0339,67.0339,66.9891,66.9981,40096.0
2021-12-30 12:20:00,74.84,74.85,74.83,74.83,83859.0,66.9981,67.007,66.9891,66.9891,83859.0
2021-12-30 12:25:00,74.83,74.86,74.83,74.85,173088.0,66.9891,67.016,66.9891,67.007,173088.0
2021-12-30 12:30:00,74.85,74.86,74.84,74.85,17596.0,67.007,67.016,66.9981,67.007,17596.0
2021-12-30 12:35:00,74.85,74.86,74.84,74.85,22659.0,67.007,67.016,66.9981,67.007,22659.0
2021-12-30 12:40:00,74.85,74.87,74.84,74.87,14362.0,67.007,67.0249,66.9981,67.0249,14362.0
2021-12-30 12:45:00,74.87,74.87,74.85,74.86,19618.0,67.0249,67.0249,67.007,67.016,19618.0
2021-12-30 12:50:00,74.86,74.87,74.84,74.84,9138.0,67.016,67.0249,66.9981,66.9981,9138.0
2021-12-30 12:55:00,74.85,74.85,74.83,74.85,15297.0,67.007,67.007,66.9891,67.007,15297.0
2021-12-30 13:00:00,74.84,74.84,74.82,74.83,27836.0,66.9981,66.9981,66.9802,66.9891,27836.0
2021-12-30 13:05:00,74.83,74.84,74.82,74.83,50038.0,66.9891,66.9981,66.9802,66.9891,50038.0
2021-12-30 13:10:00,74.83,74.83,74.81,74.81,185331.0,66.9891,66.9891,66.9712,66.9712,185331.0
2021-12-30 13:15:00,74.81,74.82,74.77,74.77,45833.0,66.9712,66.9802,66.9354,66.9354,45833.0
2021-12-30 13:20:00,74.77,74.79,74.76,74.77,24619.0,66.9354,66.9533,66.9265,66.9354,24619.0
2021-12-30 13:25:00,74.77,74.78,74.76,74.77,44511.0,66.9354,66.9444,66.9265,66.9354,44511.0
2021-12-30 13:30:00,74.76,74.78,74.76,74.78,21470.0,66.9265,66.9444,66.9265,66.9444,21470.0
2021-12-30 13:35:00,74.78,74.78,74.76,74.77,36086.0,66.9444,66.9444,66.9265,66.9354,36086.0
2021-12-30 13:40:00,74.77,74.77,74.76,74.77,36023.0,66.9354,66.9354,66.9265,66.9354,36023.0
2021-12-30 13:45:00,74.77,74.78,74.76,74.78,57871.0,66.9354,66.9444,66.9265,66.9444,57871.0
2021-12-30 13:50:00,74.77,74.8,74.77,74.8,84660.0,66.9354,66.9623,66.9354,66.9623,84660.0
2021-12-30 13:55:00,74.8,74.8,74.78,74.79,108914.0,66.9623,66.9623,66.9444,66.9533,108914.0
2021-12-30 14:00:00,74.79,74.8,74.75,74.75,65888.0,66.9533,66.9623,66.9175,66.9175,65888.0
2021-12-30 14:05:00,74.74,74.75,74.73,74.75,128870.0,66.9085,66.9175,66.8996,66.9175,128870.0
2021-12-30 14:10:00,74.75,74.77,74.74,74.77,69867.0,66.9175,66.9354,66.9085,66.9354,69867.0
2021-12-30 14:15:00,74.77,74.79,74.77,74.78,123715.0,66.9354,66.9533,66.9354,66.9444,123715.0
2021-12-30 14:20:00,74.79,74.8,74.78,74.78,20680.0,66.9533,66.9623,66.9444,66.9444,20680.0
2021-12-30 14:25:00,74.78,74.81,74.78,74.81,84572.0,66.9444,66.9712,66.9444,66.9712,84572.0
2021-12-30 14:30:00,74.81,74.81,74.8,74.81,23641.0,66.9712,66.9712,66.9623,66.9712,23641.0
2021-12-30 14:35:00,74.81,74.82,74.8,74.81,14812.0,66.9712,66.9802,66.9623,66.9712,14812.0
2021-12-30 14:40:00,74.82,74.84,74.82,74.84,39656.0,66.9802,66.9981,66.9802,66.9981,39656.0
2021-12-30 14:45:00,74.84,74.85,74.82,74.83,30927.0,66.9981,67.007,66.9802,66.9891,30927.0
2021-12-30 14:50:00,74.83,74.84,74.82,74.84,49376.0,66.9891,66.9981,66.9802,66.9981,49376.0
2021-12-30 14:55:00,74.83,74.86,74.82,74.85,80189.0,66.9891,67.016,66.9802,67.007,80189.0
2021-12-30 15:00:00,74.84,74.85,74.81,74.83,45254.0,66.9981,67.007,66.9712,66.9891,45254.0
2021-12-30 15:05:00,74.83,74.83,74.8,74.81,37947.0,66.9891,66.9891,66.9623,66.9712,37947.0
2021-12-30 15:10:00,74.81,74.81,74.79,74.79,75331.0,66.9712,66.9712,66.9533,66.9533,75331.0
2021-12-30 15:15:00,74.79,74.8,74.77,74.79,35822.0,66.9533,66.9623,66.9354,66.9533,35822.0
2021-12-30 15:20:00,74.8,74.8,74.77,74.78,74191.0,66.9623,66.9623,66.9354,66.9444,74191.0
2021-12-30 15:25:00,74.78,74.79,74.74,74.75,175291.0,66.9444,66.9533,66.9085,66.9175,175291.0
2021-12-30 15:30:00,74.75,74.78,74.74,74.74,131884.0,66.9175,66.9444,66.9085,66.9085,131884.0
2021-12-30 15:35:00,74.75,74.75,74.72,74.74,147854.0,66.9175,66.9175,66.8906,66.9085,147854.0
2021-12-30 15:40:00,74.74,74.74,74.7,74.71,241130.0,66.9085,66.9085,66.8727,66.8817,241130.0
2021-12-30 15:45:00,74.71,74.71,74.66,74.68,254804.0,66.8817,66.8817,66.8369,66.8548,254804.0
2021-12-30 15:50:00,74.67,74.7,74.63,74.66,427695.0,66.8459,66.8727,66.8101,66.8369,427695.0
2021-12-30 15:55:00,74.66,74.67,74.6,74.66,369459.0,66.8369,66.8459,66.7832,66.8369,369459.0
2021-12-31 09:30:00,74.74,74.85,74.6,74.85,194917.0,66.9085,67.007,66.7832,67.007,194917.0
2021-12-31 09:35:00,74.85,74.85,74.74,74.78,133223.0,67.007,67.007,66.9085,66.9444,133223.0
2021-12-31 09:40:00,74.77,74.8,74.69,74.71,208475.0,66.9354,66.9623,66.8638,66.8817,208475.0
2021-12-31 09:45:00,74.71,74.78,74.65,74.66,153184.0,66.8817,66.9444,66.828,66.8369,153184.0
2021-12-31 09:50:00,74.66,74.73,74.65,74.73,41677.0,66.8369,66.8996,66.828,66.8996,41677.0
2021-12-31 09:55:00,74.73,74.76,74.62,74.65,42049.0,66.8996,66.9265,66.8011,66.828,42049.0
2021-12-31 10:00:00,74.66,74.66,74.55,74.63,542998.0,66.8369,66.8369,66.7385,66.8101,542998.0
2021-12-31 10:05:00,74.63,74.67,74.62,74.66,320666.0,66.8101,66.8459,66.8011,66.8369,320666.0
2021-12-31 10:10:00,74.66,74.69,74.65,74.66,72328.0,66.8369,66.8638,66.828,66.8369,72328.0
2021-12-31 10:15:00,74.65,74.71,74.65,74.69,115779.0,66.828,66.8817,66.828,66.8638,115779.0
2021-12-31 10:20:00,74.68,74.69,74.65,74.66,95345.0,66.8548,66.8638,66.828,66.8369,95345.0
2021-12-31 10:25:00,74.66,74.74,74.65,74.73,80671.0,66.8369,66.9085,66.828,66.8996,80671.0
2021-12-31 10:30:00,74.74,74.74,74.68,74.68,43363.0,66.9085,66.9085,66.8548,66.8548,43363.0
2021-12-31 10:35:00,74.68,74.7,74.63,74.66,484186.0,66.8548,66.8727,66.8101,66.8369,484186.0
2021-12-31 10:40:00,74.66,74.69,74.63,74.69,87847.0,66.8369,66.8638,66.8101,66.8638,87847.0
2021-12-31 10:45:00,74.69,74.71,74.62,74.64,62932.0,66.8638,66.8817,66.8011,66.819,62932.0
2021-12-31 10:50:00,74.64,74.73,74.61,74.72,179296.0,66.819,66.8996,66.7922,66.8906,179296.0
2021-12-31 10:55:00,74.73,74.8,74.73,74.77,282280.0,66.8996,66.9623,66.8996,66.9354,282280.0
2021-12-31 11:00:00,74.77,74.8,74.68,74.72,182953.0,66.9354,66.9623,66.8548,66.8906,182953.0
2021-12-31 11:05:00,74.73,74.79,74.71,74.78,299493.0,66.8996,66.9533,66.8817,66.9444,299493.0
2021-12-31 11:10:00,74.78,74.81,74.74,74.77,134191.0,66.9444,66.9712,66.9085,66.9354,134191.0
2021-12-31 11:15:00,74.77,74.8,74.75,74.79,183713.0,66.9354,66.9623,66.9175,66.9533,183713.0
2021-12-31 11:20:00,74.8,74.83,74.79,74.83,239948.0,66.9623,66.9891,66.9533,66.9891,239948.0
2021-12-31 11:25:00,74.82,74.86,74.82,74.86,143580.0,66.9802,67.016,66.9802,67.016,143580.0
2021-12-31 11:30:00,74.85,74.86,74.82,74.83,62219.0,67.007,67.016,66.9802,66.9891,62219.0
2021-12-31 11:35:00,74.83,74.85,74.82,74.82,136081.0,66.9891,67.007,66.9802,66.9802,136081.0
2021-12-31 11:40:00,74.83,74.85,74.82,74.84,38960.0,66.9891,67.007,66.9802,66.9981,38960.0
2021-12-31 11:45:00,74.85,74.87,74.79,74.8,138499.0,67.007,67.0249,66.9533,66.9623,138499.0
2021-12-31 11:50:00,74.8,74.81,74.74,74.77,67021.0,66.9623,66.9712,66.9085,66.9354,67021.0
2021-12-31 11:55:00,74.76,74.77,74.73,74.77,43259.0,66.9265,66.9354,66.8996,66.9354,43259.0
2021-12-31 12:00:00,74.76,74.8,74.74,74.79,40882.0,66.9265,66.9623,66.9085,66.9533,40882.0
2021-12-31 12:05:00,74.79,74.79,74.76,74.77,53256.0,66.9533,66.9533,66.9265,66.9354,53256.0
2021-12-31 12:10:00,74.76,74.79,74.76,74.77,98218.0,66.9265,66.9533,66.9265,66.9354,98218.0
2021-12-31 12:15:00,74.76,74.77,74.73,74.73,57500.0,66.9265,66.9354,66.8996,66.8996,57500.0
2021-12-31 12:20:00,74.75,74.77,74.73,74.76,40017.0,66.9175,66.9354,66.8996,66.9265,40017.0
2021-12-31 12:25:00,74.76,74.78,74.74,74.74,77963.0,66.9265,66.9444,66.9085,66.9085,77963.0
2021-12-31 12:30:00,74.74,74.74,74.71,74.72,39888.0,66.9085,66.9085,66.8817,66.8906,39888.0
2021-12-31 12:35:00,74.72,74.77,74.72,74.76,45227.0,66.8906,66.9354,66.8906,66.9265,45227.0
2021-12-31 12:40:00,74.76,74.78,74.76,74.77,45004.0,66.9265,66.9444,66.9265,66.9354,45004.0
2021-12-31 12:45:00,74.77,74.77,74.74,74.76,49162.0,66.9354,66.9354,66.9085,66.9265,49162.0
2021-12-31 12:50:00,74.77,74.79,74.76,74.78,133831.0,66.9354,66.9533,66.9265,66.9444,133831.0
2021-12-31 12:55:00,74.78,74.84,74.77,74.84,84473.0,66.9444,66.9981,66.9354,66.9981,84473.0
2021-12-31 13:00:00,74.83,74.84,74.81,74.83,58355.0,66.9891,66.9981,66.9712,66.9891,58355.0
2021-12-31 13:05:00,74.84,74.86,74.83,74.85,36976.0,66.9981,67.016,66.9891,67.007,36976.0
2021-12-31 13:10:00,74.85,74.85,74.84,74.85,89755.0,67.007,67.007,66.9981,67.007,89755.0
2021-12-31 13:15:00,74.84,74.86,74.83,74.83,85343.0,66.9981,67.016,66.9891,66.9891,85343.0
2021-12-31 13:20:00,74.83,74.85,74.82,74.85,10203.0,66.9891,67.007,66.9802,67.007,10203.0
2021-12-31 13:25:00,74.85,74.89,74.84,74.89,39644.0,67.007,67.0428,66.9981,67.0428,39644.0
2021-12-31 13:30:00,74.89,74.93,74.87,74.92,128267.0,67.0428,67.0786,67.0249,67.0697,128267.0
2021-12-31 13:35:00,74.92,74.93,74.9,74.91,9409.0,67.0697,67.0786,67.0518,67.0607,9409.0
2021-12-31 13:40:00,74.91,74.91,74.87,74.88,48784.0,67.0607,67.0607,67.0249,67.0339,48784.0
2021-12-31 13:45:00,74.88,74.89,74.87,74.89,40917.0,67.0339,67.0428,67.0249,67.0428,40917.0
2021-12-31 13:50:00,74.88,74.92,74.88,74.92,118805.0,67.0339,67.0697,67.0339,67.0697,118805.0
2021-12-31 13:55:00,74.92,74.95,74.92,74.95,68666.0,67.0697,67.0965,67.0697,67.0965,68666.0
2021-12-31 14:00:00,74.95,74.96,74.94,74.95,79246.0,67.0965,67.1055,67.0876,67.0965,79246.0
2021-12-31 14:05:00,74.95,74.96,74.93,74.94,92558.0,67.0965,67.1055,67.0786,67.0876,92558.0
2021-12-31 14:10:00,74.94,74.96,74.94,74.95,57602.0,67.0876,67.1055,67.0876,67.0965,57602.0
2021-12-31 14:15:00,74.94,74.95,74.92,74.93,69883.0,67.0876,67.0965,67.0697,67.0786,69883.0
2021-12-31 14:20:00,74.92,74.93,74.91,74.92,144390.0,67.0697,67.0786,67.0607,67.0697,144390.0
2021-12-31 14:25:00,74.92,74.93,74.91,74.93,73607.0,67.0697,67.0786,67.0607,67.0786,73607.0
2021-12-31 14:30:00,74.92,74.96,74.92,74.94,115283.0,67.0697,67.1055,67.0697,67.0876,115283.0
2021-12-31 14:35:00,74.93,74.95,74.92,74.94,83706.0,67.0786,67.0965,67.0697,67.0876,83706.0
2021-12-31 14:40:00,74.94,74.94,74.93,74.94,36304.0,67.0876,67.0876,67.0786,67.0876,36304.0
2021-12-31 14:45:00,74.94,74.94,74.89,74.9,108028.0,67.0876,67.0876,67.0428,67.0518,108028.0
2021-12-31 14:50:00,74.91,74.92,74.89,74.89,115032.0,67.0607,67.0697,67.0428,67.0428,115032.0
2021-12-31 14:55:00,74.9,74.9,74.86,74.88,181598.0,67.0518,67.0518,67.016,67.0339,181598.0
2021-12-31 15:00:00,74.88,74.95,74.88,74.92,127428.0,67.0339,67.0965,67.0339,67.0697,127428.0
2021-12-31 15:05:00,74.92,74.93,74.9,74.92,275037.0,67.0697,67.0786,67.0518,67.0697,275037.0
2021-12-31 15:10:00,74.92,74.93,74.88,74.88,240137.0,67.0697,67.0786,67.0339,67.0339,240137.0
2021-12-31 15:15:00,74.89,74.89,74.85,74.88,181188.0,67.0428,67.0428,67.007,67.0339,181188.0
2021-12-31 15:20:00,74.88,74.88,74.85,74.86,144458.0,67.0339,67.0339,67.007,67.016,144458.0
2021-12-31 15:25:00,74.86,74.88,74.85,74.86,149922.0,67.016,67.0339,67.007,67.016,149922.0
2021-12-31 15:30:00,74.86,74.89,74.79,74.8,187787.0,67.016,67.0428,66.9533,66.9623,187787.0
2021-12-31 15:35:00,74.8,74.81,74.78,74.8,139094.0,66.9623,66.9712,66.9444,66.9623,139094.0
2021-12-31 15:40:00,74.8,74.84,74.8,74.83,397971.0,66.9623,66.9981,66.9623,66.9891,397971.0
2021-12-31 15:45:00,74.83,74.84,74.79,74.79,187692.0,66.9891,66.9981,66.9533,66.9533,187692.0
2021-12-31 15:50:00,74.78,74.79,74.66,74.67,421903.0,66.9444,66.9533,66.8369,66.8459,421903.0
2021-12-31 15:55:00,74.67,74.69,74.58,74.61,765823.0,66.8459,66.8638,66.7653,66.7922,765823.0
2022-01-03 09:30:00,75.08,75.09,74.97,75.02,247785.0,67.2129,67.2219,67.1144,67.1592,247785.0
2022-01-03 09:35:00,75.03,75.1,75.01,75.06,91683.0,67.1682,67.2308,67.1503,67.195,91683.0
2022-01-03 09:40:00,75.06,75.06,75.01,75.03,131404.0,67.195,67.195,67.1503,67.1682,131404.0
2022-01-03 09:45:00,75.03,75.04,74.76,74.77,73016.0,67.1682,67.1771,66.9265,66.9354,73016.0
2022-01-03 09:50:00,74.79,74.86,74.71,74.8,325136.0,66.9533,67.016,66.8817,66.9623,325136.0
2022-01-03 09:55:00,74.8,74.84,74.75,74.78,114272.0,66.9623,66.9981,66.9175,66.9444,114272.0
2022-01-03 10:00:00,74.79,74.9,74.79,74.88,376931.0,66.9533,67.0518,66.9533,67.0339,376931.0
2022-01-03 10:05:00,74.88,74.9,74.84,74.89,176625.0,67.0339,67.0518,66.9981,67.0428,176625.0
2022-01-03 10:10:00,74.9,74.98,74.89,74.97,192704.0,67.0518,67.1234,67.0428,67.1144,192704.0
2022-01-03 10:15:00,74.98,74.98,74.94,74.96,369884.0,67.1234,67.1234,67.0876,67.1055,369884.0
2022-01-03 10:20:00,74.94,74.98,74.9,74.98,177355.0,67.0876,67.1234,67.0518,67.1234,177355.0
2022-01-03 10:25:00,74.97,75.0,74.95,74.98,133226.0,67.1144,67.1413,67.0965,67.1234,133226.0
2022-01-03 10:30:00,74.97,74.97,74.87,74.92,188696.0,67.1144,67.1144,67.0249,67.0697,188696.0
2022-01-03 10:35:00,74.92,74.93,74.88,74.91,171034.0,67.0697,67.0786,67.0339,67.0607,171034.0
2022-01-03 10:40:00,74.9,74.94,74.87,74.9,85875.0,67.0518,67.0876,67.0249,67.0518,85875.0
2022-01-03 10:45:00,74.9,74.95,74.88,74.91,173550.0,67.0518,67.0965,67.0339,67.0607,173550.0
2022-01-03 10:50:00,74.91,74.91,74.86,74.88,781492.0,67.0607,67.0607,67.016,67.0339,781492.0
2022-01-03 10:55:00,74.88,74.92,74.85,74.9,113679.0,67.0339,67.0697,67.007,67.0518,113679.0
2022-01-03 11:00:00,74.9,74.92,74.86,74.88,78386.0,67.0518,67.0697,67.016,67.0339,78386.0
2022-01-03 11:05:00,74.87,74.91,74.81,74.82,51188.0,67.0249,67.0607,66.9712,66.9802,51188.0
2022-01-03 11:10:00,74.82,74.84,74.78,74.81,82044.0,66.9802,66.9981,66.9444,66.9712,82044.0
2022-01-03 11:15:00,74.82,74.85,74.78,74.83,72811.0,66.9802,67.007,66.9444,66.9891,72811.0
2022-01-03 11:20:00,74.83,74.88,74.81,74.86,82784.0,66.9891,67.0339,66.9712,67.016,82784.0
2022-01-03 11:25:00,74.86,74.9,74.83,74.9,191569.0,67.016,67.0518,66.9891,67.0518,191569.0
2022-01-03 11:30:00,74.91,74.91,74.83,74.86,218624.0,67.0607,67.0607,66.9891,67.016,218624.0
2022-01-03 11:35:00,74.85,74.86,74.77,74.77,426940.0,67.007,67.016,66.9354,66.9354,426940.0
2022-01-03 11:40:00,74.78,74.84,74.76,74.83,72523.0,66.9444,66.9981,66.9265,66.9891,72523.0
2022-01-03 11:45:00,74.82,74.91,74.82,74.89,43536.0,66.9802,67.0607,66.9802,67.0428,43536.0
2022-01-03 11:50:00,74.88,74.92,74.86,74.89,922279.0,67.0339,67.0697,67.016,67.0428,922279.0
2022-01-03 11:55:00,74.89,74.93,74.88,74.9,140428.0,67.0428,67.0786,67.0339,67.0518,140428.0
2022-01-03 12:00:00,74.89,74.92,74.85,74.91,84558.0,67.0428,67.0697,67.007,67.0607,84558.0
2022-01-03 12:05:00,74.92,74.92,74.89,74.92,59972.0,67.0697,67.0697,67.0428,67.0697,59972.0
2022-01-03 12:10:00,74.92,74.93,74.89,74.92,81610.0,67.0697,67.0786,67.0428,67.0697,81610.0
2022-01-03 12:15:00,74.92,74.93,74.9,74.92,50477.0,67.0697,67.0786,67.0518,67.0697,50477.0
2022-01-03 12:20:00,74.93,74.95,74.92,74.94,563861.0,67.0786,67.0965,67.0697,67.0876,563861.0
2022-01-03 12:25:00,74.94,74.95,74.91,74.94,80146.0,67.0876,67.0965,67.0607,67.0876,80146.0
2022-01-03 12:30:00,74.93,74.93,74.9,74.93,37054.0,67.0786,67.0786,67.0518,67.0786,37054.0
2022-01-03 12:35:00,74.93,74.94,74.92,74.92,54102.0,67.0786,67.0876,67.0697,67.0697,54102.0
2022-01-03 12:40:00,74.92,74.94,74.9,74.92,86500.0,67.0697,67.0876,67.0518,67.0697,86500.0
2022-01-03 12:45:00,74.92,74.95,74.92,74.93,132857.0,67.0697,67.0965,67.0697,67.0786,132857.0
2022-01-03 12:50:00,74.93,74.95,74.91,74.91,115452.0,67.0786,67.0965,67.0607,67.0607,115452.0
2022-01-03 12:55:00,74.91,74.92,74.9,74.91,56565.0,67.0607,67.0697,67.0518,67.0607,56565.0
2022-01-03 13:00:00,74.91,74.92,74.89,74.91,55749.0,67.0607,67.0697,67.0428,67.0607,55749.0
2022-01-03 13:05:00,74.9,74.91,74.88,74.89,108738.0,67.0518,67.0607,67.0339,67.0428,108738.0
2022-01-03 13:10:00,74.88,74.96,74.88,74.94,123219.0,67.0339,67.1055,67.0339,67.0876,123219.0
2022-01-03 13:15:00,74.94,74.96,74.93,74.95,100183.0,67.0876,67.1055,67.0786,67.0965,100183.0
2022-01-03 13:20:00,74.95,74.96,74.93,74.95,82919.0,67.0965,67.1055,67.0786,67.0965,82919.0
2022-01-03 13:25:00,74.95,74.96,74.94,74.95,88425.0,67.0965,67.1055,67.0876,67.0965,88425.0
2022-01-03 13:30:00,74.95,74.96,74.93,74.94,41813.0,67.0965,67.1055,67.0786,67.0876,41813.0
2022-01-03 13:35:00,74.94,74.95,74.93,74.95,84819.0,67.0876,67.0965,67.0786,67.0965,84819.0
2022-01-03 13:40:00,74.95,74.99,74.94,74.99,150401.0,67.0965,67.1324,67.0876,67.1324,150401.0
2022-01-03 13:45:00,74.98,74.99,74.96,74.98,85512.0,67.1234,67.1324,67.1055,67.1234,85512.0
2022-01-03 13:50:00,74.99,75.0,74.98,75.0,24333.0,67.1324,67.1413,67.1234,67.1413,24333.0
2022-01-03 13:55:00,75.0,75.02,74.99,75.01,110991.0,67.1413,67.1592,67.1324,67.1503,110991.0
2022-01-03 14:00:00,75.02,75.02,74.98,74.98,59089.0,67.1592,67.1592,67.1234,67.1234,59089.0
2022-01-03 14:05:00,74.98,75.03,74.97,75.02,521958.0,67.1234,67.1682,67.1144,67.1592,521958.0
2022-01-03 14:10:00,75.02,75.03,75.01,75.03,119359.0,67.1592,67.1682,67.1503,67.1682,119359.0
2022-01-03 14:15:00,75.03,75.05,75.02,75.05,53209.0,67.1682,67.1861,67.1592,67.1861,53209.0
2022-01-03 14:20:00,75.05,75.05,75.03,75.03,56416.0,67.1861,67.1861,67.1682,67.1682,56416.0
2022-01-03 14:25:00,75.04,75.06,75.03,75.06,122751.0,67.1771,67.195,67.1682,67.195,122751.0
2022-01-03 14:30:00,75.06,75.07,75.04,75.05,79207.0,67.195,67.204,67.1771,67.1861,79207.0
2022-01-03 14:35:00,75.05,75.07,75.04,75.06,148518.0,67.1861,67.204,67.1771,67.195,148518.0
2022-01-03 14:40:00,75.07,75.1,75.06,75.09,41290.0,67.204,67.2308,67.195,67.2219,41290.0
2022-01-03 14:45:00,75.09,75.11,75.07,75.08,51277.0,67.2219,67.2398,67.204,67.2129,51277.0
2022-01-03 14:50:00,75.09,75.1,75.07,75.09,42801.0,67.2219,67.2308,67.204,67.2219,42801.0
2022-01-03 14:55:00,75.09,75.1,75.07,75.07,60468.0,67.2219,67.2308,67.204,67.204,60468.0
2022-01-03 15:00:00,75.07,75.09,75.05,75.07,50552.0,67.204,67.2219,67.1861,67.204,50552.0
2022-01-03 15:05:00,75.07,75.09,75.05,75.09,68614.0,67.204,67.2219,67.1861,67.2219,68614.0
2022-01-03 15:10:00,75.08,75.1,75.07,75.08,105081.0,67.2129,67.2308,67.204,67.2129,105081.0
2022-01-03 15:15:00,75.08,75.09,75.06,75.08,112021.0,67.2129,67.2219,67.195,67.2129,112021.0
2022-01-03 15:20:00,75.08,75.08,75.04,75.05,102577.0,67.2129,67.2129,67.1771,67.1861,102577.0
2022-01-03 15:25:00,75.05,75.07,75.04,75.06,89502.0,67.1861,67.204,67.1771,67.195,89502.0
2022-01-03 15:30:00,75.06,75.09,75.05,75.09,158474.0,67.195,67.2219,67.1861,67.2219,158474.0
2022-01-03 15:35:00,75.09,75.1,75.04,75.06,116361.0,67.2219,67.2308,67.1771,67.195,116361.0
2022-01-03 15:40:00,75.06,75.06,74.96,74.99,111911.0,67.195,67.195,67.1055,67.1324,111911.0
2022-01-03 15:45:00,74.99,75.05,74.98,75.05,309281.0,67.1324,67.1861,67.1234,67.1861,309281.0
2022-01-03 15:50:00,75.05,75.05,74.97,75.02,277512.0,67.1861,67.1861,67.1144,67.1592,277512.0
2022-01-03 15:55:00,75.01,75.1,74.96,75.09,351425.0,67.1503,67.2308,67.1055,67.2219,351425.0
2022-01-04 09:30:00,75.57,75.58,75.52,75.55,142107.0,67.6516,67.6605,67.6068,67.6337,142107.0
2022-01-04 09:35:00,75.54,75.57,75.51,75.53,100990.0,67.6247,67.6516,67.5979,67.6158,100990.0
2022-01-04 09:40:00,75.53,75.55,75.51,75.52,56339.0,67.6158,67.6337,67.5979,67.6068,56339.0
2022-01-04 09:45:00,75.52,75.57,75.52,75.57,50224.0,67.6068,67.6516,67.6068,67.6516,50224.0
2022-01-04 09:50:00,75.56,75.62,75.54,75.61,50278.0,67.6426,67.6963,67.6247,67.6874,50278.0
2022-01-04 09:55:00,75.62,75.63,75.58,75.61,21667.0,67.6963,67.7053,67.6605,67.6874,21667.0
2022-01-04 10:00:00,75.61,75.65,75.51,75.54,159946.0,67.6874,67.7232,67.5979,67.6247,159946.0
2022-01-04 10:05:00,75.53,75.57,75.5,75.57,145574.0,67.6158,67.6516,67.5889,67.6516,145574.0
2022-01-04 10:10:00,75.57,75.59,75.55,75.58,23488.0,67.6516,67.6695,67.6337,67.6605,23488.0
2022-01-04 10:15:00,75.58,75.59,75.54,75.55,69649.0,67.6605,67.6695,67.6247,67.6337,69649.0
2022-01-04 10:20:00,75.56,75.64,75.55,75.64,57301.0,67.6426,67.7142,67.6337,67.7142,57301.0
2022-01-04 10:25:00,75.64,75.72,75.61,75.72,188252.0,67.7142,67.7859,67.6874,67.7859,188252.0
2022-01-04 10:30:00,75.72,75.73,75.64,75.65,140231.0,67.7859,67.7948,67.7142,67.7232,140231.0
2022-01-04 10:35:00,75.66,75.67,75.63,75.63,151740.0,67.7321,67.7411,67.7053,67.7053,151740.0
2022-01-04 10:40:00,75.63,75.67,75.6,75.64,117719.0,67.7053,67.7411,67.6784,67.7142,117719.0
2022-01-04 10:45:00,75.63,75.68,75.6,75.67,149225.0,67.7053,67.7501,67.6784,67.7411,149225.0
2022-01-04 10:50:00,75.67,75.69,75.61,75.63,147053.0,67.7411,67.759,67.6874,67.7053,147053.0
2022-01-04 10:55:00,75.62,75.63,75.56,75.58,236180.0,67.6963,67.7053,67.6426,67.6605,236180.0
2022-01-04 11:00:00,75.58,75.59,75.5,75.54,148658.0,67.6605,67.6695,67.5889,67.6247,148658.0
2022-01-04 11:05:00,75.54,75.56,75.51,75.53,106047.0,67.6247,67.6426,67.5979,67.6158,106047.0
2022-01-04 11:10:00,75.53,75.58,75.51,75.58,92924.0,67.6158,67.6605,67.5979,67.6605,92924.0
2022-01-04 11:15:00,75.58,75.59,75.54,75.57,45619.0,67.6605,67.6695,67.6247,67.6516,45619.0
2022-01-04 11:20:00,75.57,75.57,75.48,75.52,146007.0,67.6516,67.6516,67.571,67.6068,146007.0
2022-01-04 11:25:00,75.51,75.51,75.42,75.46,231559.0,67.5979,67.5979,67.5173,67.5531,231559.0
2022-01-04 11:30:00,75.47,75.52,75.45,75.52,237678.0,67.5621,67.6068,67.5442,67.6068,237678.0
2022-01-04 11:35:00,75.52,75.53,75.47,75.48,193002.0,67.6068,67.6158,67.5621,67.571,193002.0
2022-01-04 11:40:00,75.49,75.53,75.47,75.53,108647.0,67.58,67.6158,67.5621,67.6158,108647.0
2022-01-04 11:45:00,75.52,75.57,75.51,75.56,67633.0,67.6068,67.6516,67.5979,67.6426,67633.0
2022-01-04 11:50:00,75.56,75.58,75.55,75.56,190439.0,67.6426,67.6605,67.6337,67.6426,190439.0
2022-01-04 11:55:00,75.56,75.57,75.53,75.55,50186.0,67.6426,67.6516,67.6158,67.6337,50186.0
2022-01-04 12:00:00,75.54,75.55,75.51,75.53,93878.0,67.6247,67.6337,67.5979,67.6158,93878.0
2022-01-04 12:05:00,75.53,75.53,75.5,75.51,92014.0,67.6158,67.6158,67.5889,67.5979,92014.0
2022-01-04 12:10:00,75.5,75.57,75.49,75.56,43137.0,67.5889,67.6516,67.58,67.6426,43137.0
2022-01-04 12:15:00,75.56,75.58,75.55,75.56,38318.0,67.6426,67.6605,67.6337,67.6426,38318.0
2022-01-04 12:20:00,75.56,75.56,75.54,75.55,16508.0,67.6426,67.6426,67.6247,67.6337,16508.0
2022-01-04 12:25:00,75.54,75.56,75.54,75.54,42916.0,67.6247,67.6426,67.6247,67.6247,42916.0
2022-01-04 12:30:00,75.53,75.54,75.51,75.52,84208.0,67.6158,67.6247,67.5979,67.6068,84208.0
2022-01-04 12:35:00,75.53,75.54,75.51,75.51,28038.0,67.6158,67.6247,67.5979,67.5979,28038.0
2022-01-04 12:40:00,75.52,75.52,75.49,75.5,48207.0,67.6068,67.6068,67.58,67.5889,48207.0
2022-01-04 12:45:00,75.5,75.54,75.49,75.51,149824.0,67.5889,67.6247,67.58,67.5979,149824.0
2022-01-04 12:50:00,75.51,75.52,75.48,75.5,62816.0,67.5979,67.6068,67.571,67.5889,62816.0
2022-01-04 12:55:00,75.5,75.5,75.46,75.48,80891.0,67.5889,67.5889,67.5531,67.571,80891.0
2022-01-04 13:00:00,75.47,75.48,75.45,75.47,29143.0,67.5621,67.571,67.5442,67.5621,29143.0
2022-01-04 13:05:00,75.46,75.5,75.46,75.48,65749.0,67.5531,67.5889,67.5531,67.571,65749.0
2022-01-04 13:10:00,75.48,75.48,75.45,75.46,53989.0,67.571,67.571,67.5442,67.5531,53989.0
2022-01-04 13:15:00,75.46,75.47,75.43,75.45,39392.0,67.5531,67.5621,67.5262,67.5442,39392.0
2022-01-04 13:20:00,75.45,75.46,75.41,75.43,43765.0,67.5442,67.5531,67.5083,67.5262,43765.0
2022-01-04 13:25:00,75.43,75.47,75.42,75.45,91396.0,67.5262,67.5621,67.5173,67.5442,91396.0
2022-01-04 13:30:00,75.45,75.45,75.37,75.38,195526.0,67.5442,67.5442,67.4725,67.4815,195526.0
2022-01-04 13:35:00,75.38,75.41,75.36,75.41,95118.0,67.4815,67.5083,67.4636,67.5083,95118.0
2022-01-04 13:40:00,75.4,75.4,75.37,75.39,51024.0,67.4994,67.4994,67.4725,67.4904,51024.0
2022-01-04 13:45:00,75.39,75.4,75.37,75.38,39130.0,67.4904,67.4994,67.4725,67.4815,39130.0
2022-01-04 13:50:00,75.39,75.39,75.33,75.34,62802.0,67.4904,67.4904,67.4367,67.4457,62802.0
2022-01-04 13:55:00,75.34,75.34,75.29,75.3,37547.0,67.4457,67.4457,67.4009,67.4099,37547.0
2022-01-04 14:00:00,75.3,75.35,75.29,75.35,43968.0,67.4099,67.4546,67.4009,67.4546,43968.0
2022-01-04 14:05:00,75.35,75.36,75.33,75.34,151904.0,67.4546,67.4636,67.4367,67.4457,151904.0
2022-01-04 14:10:00,75.34,75.38,75.33,75.38,120755.0,67.4457,67.4815,67.4367,67.4815,120755.0
2022-01-04 14:15:00,75.38,75.4,75.36,75.4,33266.0,67.4815,67.4994,67.4636,67.4994,33266.0
2022-01-04 14:20:00,75.39,75.41,75.38,75.41,104846.0,67.4904,67.5083,67.4815,67.5083,104846.0
2022-01-04 14:25:00,75.41,75.42,75.4,75.41,146481.0,67.5083,67.5173,67.4994,67.5083,146481.0
2022-01-04 14:30:00,75.41,75.46,75.41,75.43,79653.0,67.5083,67.5531,67.5083,67.5262,79653.0
2022-01-04 14:35:00,75.44,75.44,75.42,75.42,32125.0,67.5352,67.5352,67.5173,67.5173,32125.0
2022-01-04 14:40:00,75.42,75.46,75.42,75.45,59818.0,67.5173,67.5531,67.5173,67.5442,59818.0
2022-01-04 14:45:00,75.45,75.47,75.43,75.45,129336.0,67.5442,67.5621,67.5262,67.5442,129336.0
2022-01-04 14:50:00,75.46,75.48,75.45,75.48,18872.0,67.5531,67.571,67.5442,67.571,18872.0
2022-01-04 14:55:00,75.48,75.49,75.46,75.47,174299.0,67.571,67.58,67.5531,67.5621,174299.0
2022-01-04 15:00:00,75.48,75.5,75.47,75.5,73946.0,67.571,67.5889,67.5621,67.5889,73946.0
2022-01-04 15:05:00,75.49,75.5,75.48,75.5,48182.0,67.58,67.5889,67.571,67.5889,48182.0
2022-01-04 15:10:00,75.49,75.53,75.49,75.53,161290.0,67.58,67.6158,67.58,67.6158,161290.0
2022-01-04 15:15:00,75.52,75.53,75.49,75.5,132376.0,67.6068,67.6158,67.58,67.5889,132376.0
2022-01-04 15:20:00,75.5,75.53,75.5,75.53,96574.0,67.5889,67.6158,67.5889,67.6158,96574.0
2022-01-04 15:25:00,75.52,75.54,75.5,75.52,140927.0,67.6068,67.6247,67.5889,67.6068,140927.0
2022-01-04 15:30:00,75.51,75.52,75.48,75.5,253326.0,67.5979,67.6068,67.571,67.5889,253326.0
2022-01-04 15:35:00,75.49,75.5,75.48,75.49,77891.0,67.58,67.5889,67.571,67.58,77891.0
2022-01-04 15:40:00,75.48,75.53,75.48,75.52,219030.0,67.571,67.6158,67.571,67.6068,219030.0
2022-01-04 15:45:00,75.51,75.53,75.5,75.52,204386.0,67.5979,67.6158,67.5889,67.6068,204386.0
2022-01-04 15:50:00,75.51,75.53,75.47,75.47,483739.0,67.5979,67.6158,67.5621,67.5621,483739.0
2022-01-04 15:55:00,75.47,75.51,75.43,75.45,468482.0,67.5621,67.5979,67.5262,67.5442,468482.0
2022-01-05 09:30:00,75.79,75.8,75.71,75.72,248105.0,67.8485,67.8575,67.7769,67.7859,248105.0
2022-01-05 09:35:00,75.72,75.77,75.7,75.73,93310.0,67.7859,67.8306,67.768,67.7948,93310.0
2022-01-05 09:40:00,75.73,75.78,75.72,75.74,129177.0,67.7948,67.8396,67.7859,67.8038,129177.0
2022-01-05 09:45:00,75.74,75.77,75.72,75.74,130257.0,67.8038,67.8306,67.7859,67.8038,130257.0
2022-01-05 09:50:00,75.73,75.82,75.73,75.78,123948.0,67.7948,67.8754,67.7948,67.8396,123948.0
2022-01-05 09:55:00,75.78,75.81,75.75,75.78,364981.0,67.8396,67.8664,67.8127,67.8396,364981.0
2022-01-05 10:00:00,75.78,75.83,75.78,75.8,169255.0,67.8396,67.8843,67.8396,67.8575,169255.0
2022-01-05 10:05:00,75.8,75.83,75.8,75.81,83464.0,67.8575,67.8843,67.8575,67.8664,83464.0
2022-01-05 10:10:00,75.81,75.84,75.79,75.8,63916.0,67.8664,67.8933,67.8485,67.8575,63916.0
2022-01-05 10:15:00,75.81,75.84,75.79,75.81,194546.0,67.8664,67.8933,67.8485,67.8664,194546.0
2022-01-05 10:20:00,75.81,75.83,75.79,75.81,137664.0,67.8664,67.8843,67.8485,67.8664,137664.0
2022-01-05 10:25:00,75.81,75.84,75.8,75.81,58932.0,67.8664,67.8933,67.8575,67.8664,58932.0
2022-01-05 10:30:00,75.8,75.81,75.73,75.74,120517.0,67.8575,67.8664,67.7948,67.8038,120517.0
2022-01-05 10:35:00,75.74,75.79,75.74,75.76,119590.0,67.8038,67.8485,67.8038,67.8217,119590.0
2022-01-05 10:40:00,75.76,75.81,75.76,75.81,106799.0,67.8217,67.8664,67.8217,67.8664,106799.0
2022-01-05 10:45:00,75.8,75.81,75.78,75.8,318503.0,67.8575,67.8664,67.8396,67.8575,318503.0
2022-01-05 10:50:00,75.8,75.83,75.76,75.82,74408.0,67.8575,67.8843,67.8217,67.8754,74408.0
2022-01-05 10:55:00,75.83,75.84,75.81,75.84,63075.0,67.8843,67.8933,67.8664,67.8933,63075.0
2022-01-05 11:00:00,75.84,75.85,75.83,75.83,56176.0,67.8933,67.9022,67.8843,67.8843,56176.0
2022-01-05 11:05:00,75.84,75.85,75.81,75.84,94533.0,67.8933,67.9022,67.8664,67.8933,94533.0
2022-01-05 11:10:00,75.84,75.84,75.8,75.83,86325.0,67.8933,67.8933,67.8575,67.8843,86325.0
2022-01-05 11:15:00,75.83,75.83,75.79,75.8,70535.0,67.8843,67.8843,67.8485,67.8575,70535.0
2022-01-05 11:20:00,75.79,75.82,75.75,75.78,66304.0,67.8485,67.8754,67.8127,67.8396,66304.0
2022-01-05 11:25:00,75.77,75.8,75.73,75.79,84048.0,67.8306,67.8575,67.7948,67.8485,84048.0
2022-01-05 11:30:00,75.79,75.81,75.72,75.75,349322.0,67.8485,67.8664,67.7859,67.8127,349322.0
2022-01-05 11:35:00,75.76,75.78,75.75,75.78,132800.0,67.8217,67.8396,67.8127,67.8396,132800.0
2022-01-05 11:40:00,75.78,75.78,75.72,75.73,89930.0,67.8396,67.8396,67.7859,67.7948,89930.0
2022-01-05 11:45:00,75.72,75.74,75.69,75.73,189226.0,67.7859,67.8038,67.759,67.7948,189226.0
2022-01-05 11:50:00,75.72,75.73,75.69,75.7,126722.0,67.7859,67.7948,67.759,67.768,126722.0
2022-01-05 11:55:00,75.7,75.75,75.7,75.73,36520.0,67.768,67.8127,67.768,67.7948,36520.0
2022-01-05 12:00:00,75.72,75.75,75.71,75.75,39627.0,67.7859,67.8127,67.7769,67.8127,39627.0
2022-01-05 12:05:00,75.75,75.77,75.74,75.74,28449.0,67.8127,67.8306,67.8038,67.8038,28449.0
2022-01-05 12:10:00,75.74,75.76,75.74,75.75,71858.0,67.8038,67.8217,67.8038,67.8127,71858.0
2022-01-05 12:15:00,75.76,75.79,75.76,75.78,59377.0,67.8217,67.8485,67.8217,67.8396,59377.0
2022-01-05 12:20:00,75.79,75.82,75.78,75.81,106364.0,67.8485,67.8754,67.8396,67.8664,106364.0
2022-01-05 12:25:00,75.81,75.82,75.8,75.81,97177.0,67.8664,67.8754,67.8575,67.8664,97177.0
2022-01-05 12:30:00,75.81,75.81,75.76,75.78,83513.0,67.8664,67.8664,67.8217,67.8396,83513.0
2022-01-05 12:35:00,75.78,75.78,75.73,75.73,147625.0,67.8396,67.8396,67.7948,67.7948,147625.0
2022-01-05 12:40:00,75.73,75.75,75.7,75.71,60851.0,67.7948,67.8127,67.768,67.7769,60851.0
2022-01-05 12:45:00,75.71,75.72,75.68,75.7,532326.0,67.7769,67.7859,67.7501,67.768,532326.0
2022-01-05 12:50:00,75.7,75.72,75.68,75.72,33020.0,67.768,67.7859,67.7501,67.7859,33020.0
2022-01-05 12:55:00,75.71,75.72,75.68,75.69,20554.0,67.7769,67.7859,67.7501,67.759,20554.0
2022-01-05 13:00:00,75.68,75.69,75.64,75.66,36453.0,67.7501,67.759,67.7142,67.7321,36453.0
2022-01-05 13:05:00,75.67,75.67,75.62,75.62,32077.0,67.7411,67.7411,67.6963,67.6963,32077.0
2022-01-05 13:10:00,75.62,75.66,75.61,75.65,102958.0,67.6963,67.7321,67.6874,67.7232,102958.0
2022-01-05 13:15:00,75.66,75.68,75.65,75.66,74398.0,67.7321,67.7501,67.7232,67.7321,74398.0
2022-01-05 13:20:00,75.65,75.69,75.65,75.67,63616.0,67.7232,67.759,67.7232,67.7411,63616.0
2022-01-05 13:25:00,75.67,75.69,75.66,75.67,69489.0,67.7411,67.759,67.7321,67.7411,69489.0
2022-01-05 13:30:00,75.67,75.7,75.66,75.68,54380.0,67.7411,67.768,67.7321,67.7501,54380.0
2022-01-05 13:35:00,75.68,75.71,75.67,75.7,48958.0,67.7501,67.7769,67.7411,67.768,48958.0
2022-01-05 13:40:00,75.7,75.71,75.69,75.7,40995.0,67.768,67.7769,67.759,67.768,40995.0
2022-01-05 13:45:00,75.7,75.72,75.67,75.69,41091.0,67.768,67.7859,67.7411,67.759,41091.0
2022-01-05 13:50:00,75.68,75.69,75.67,75.69,43326.0,67.7501,67.759,67.7411,67.759,43326.0
2022-01-05 13:55:00,75.68,75.7,75.64,75.66,77995.0,67.7501,67.768,67.7142,67.7321,77995.0
2022-01-05 14:00:00,75.66,75.75,75.58,75.6,112859.0,67.7321,67.8127,67.6605,67.6784,112859.0
2022-01-05 14:05:00,75.59,75.61,75.45,75.46,151177.0,67.6695,67.6874,67.5442,67.5531,151177.0
2022-01-05 14:10:00,75.46,75.48,75.31,75.37,120091.0,67.5531,67.571,67.4188,67.4725,120091.0
2022-01-05 14:15:00,75.37,75.42,75.34,75.37,139309.0,67.4725,67.5173,67.4457,67.4725,139309.0
2022-01-05 14:20:00,75.38,75.42,75.34,75.38,87687.0,67.4815,67.5173,67.4457,67.4815,87687.0
2022-01-05 14:25:00,75.38,75.46,75.35,75.41,203100.0,67.4815,67.5531,67.4546,67.5083,203100.0
2022-01-05 14:30:00,75.41,75.45,75.27,75.27,160955.0,67.5083,67.5442,67.383,67.383,160955.0
2022-01-05 14:35:00,75.28,75.32,75.22,75.27,138120.0,67.392,67.4278,67.3383,67.383,138120.0
2022-01-05 14:40:00,75.27,75.27,75.15,75.16,125523.0,67.383,67.383,67.2756,67.2845,125523.0
2022-01-05 14:45:00,75.15,75.24,75.13,75.23,181665.0,67.2756,67.3562,67.2577,67.3472,181665.0
2022-01-05 14:50:00,75.23,75.27,75.17,75.22,160539.0,67.3472,67.383,67.2935,67.3383,160539.0
2022-01-05 14:55:00,75.21,75.22,75.17,75.18,213894.0,67.3293,67.3383,67.2935,67.3024,213894.0
2022-01-05 15:00:00,75.18,75.18,75.09,75.1,114590.0,67.3024,67.3024,67.2219,67.2308,114590.0
2022-01-05 15:05:00,75.1,75.12,74.99,75.04,284206.0,67.2308,67.2487,67.1324,67.1771,284206.0
2022-01-05 15:10:00,75.04,75.11,75.02,75.09,91812.0,67.1771,67.2398,67.1592,67.2219,91812.0
2022-01-05 15:15:00,75.09,75.09,75.03,75.06,189247.0,67.2219,67.2219,67.1682,67.195,189247.0
2022-01-05 15:20:00,75.06,75.1,75.03,75.09,348127.0,67.195,67.2308,67.1682,67.2219,348127.0
2022-01-05 15:25:00,75.09,75.11,75.03,75.05,55211.0,67.2219,67.2398,67.1682,67.1861,55211.0
2022-01-05 15:30:00,75.04,75.07,75.01,75.04,111592.0,67.1771,67.204,67.1503,67.1771,111592.0
2022-01-05 15:35:00,75.03,75.13,75.0,75.08,311752.0,67.1682,67.2577,67.1413,67.2129,311752.0
2022-01-05 15:40:00,75.08,75.1,75.02,75.03,175952.0,67.2129,67.2308,67.1592,67.1682,175952.0
2022-01-05 15:45:00,75.03,75.03,74.96,74.97,263386.0,67.1682,67.1682,67.1055,67.1144,263386.0
2022-01-05 15:50:00,74.96,74.98,74.91,74.93,476909.0,67.1055,67.1234,67.0607,67.0786,476909.0
2022-01-05 15:55:00,74.93,74.94,74.85,74.86,1330977.0,67.0786,67.0876,67.007,67.016,1330977.0
2022-01-06 09:30:00,74.55,74.71,74.51,74.71,298346.0,66.7385,66.8817,66.7026,66.8817,298346.0
2022-01-06 09:35:00,74.7,74.78,74.66,74.75,138449.0,66.8727,66.9444,66.8369,66.9175,138449.0
2022-01-06 09:40:00,74.75,74.76,74.67,74.67,73944.0,66.9175,66.9265,66.8459,66.8459,73944.0
2022-01-06 09:45:00,74.68,74.68,74.51,74.52,225141.0,66.8548,66.8548,66.7026,66.7116,225141.0
2022-01-06 09:50:00,74.53,74.6,74.49,74.5,206185.0,66.7206,66.7832,66.6847,66.6937,206185.0
2022-01-06 09:55:00,74.5,74.54,74.41,74.42,77934.0,66.6937,66.7295,66.6131,66.6221,77934.0
2022-01-06 10:00:00,74.43,74.5,74.33,74.33,222823.0,66.631,66.6937,66.5415,66.5415,222823.0
2022-01-06 10:05:00,74.31,74.32,74.26,74.28,152727.0,66.5236,66.5326,66.4788,66.4967,152727.0
2022-01-06 10:10:00,74.28,74.3,74.21,74.28,143347.0,66.4967,66.5147,66.4341,66.4967,143347.0
2022-01-06 10:15:00,74.28,74.36,74.26,74.27,105703.0,66.4967,66.5684,66.4788,66.4878,105703.0
2022-01-06 10:20:00,74.27,74.34,74.25,74.33,444857.0,66.4878,66.5505,66.4699,66.5415,444857.0
2022-01-06 10:25:00,74.32,74.4,74.32,74.34,153630.0,66.5326,66.6042,66.5326,66.5505,153630.0
2022-01-06 10:30:00,74.33,74.47,74.33,74.45,89496.0,66.5415,66.6668,66.5415,66.6489,89496.0
2022-01-06 10:35:00,74.45,74.53,74.43,74.51,151799.0,66.6489,66.7206,66.631,66.7026,151799.0
2022-01-06 10:40:00,74.52,74.52,74.43,74.45,128607.0,66.7116,66.7116,66.631,66.6489,128607.0
2022-01-06 10:45:00,74.45,74.54,74.43,74.53,240480.0,66.6489,66.7295,66.631,66.7206,240480.0
2022-01-06 10:50:00,74.53,74.54,74.42,74.42,110398.0,66.7206,66.7295,66.6221,66.6221,110398.0
2022-01-06 10:55:00,74.44,74.53,74.41,74.45,164937.0,66.64,66.7206,66.6131,66.6489,164937.0
2022-01-06 11:00:00,74.45,74.48,74.38,74.39,132094.0,66.6489,66.6758,66.5863,66.5952,132094.0
2022-01-06 11:05:00,74.39,74.5,74.38,74.48,107125.0,66.5952,66.6937,66.5863,66.6758,107125.0
2022-01-06 11:10:00,74.48,74.55,74.48,74.53,154005.0,66.6758,66.7385,66.6758,66.7206,154005.0
2022-01-06 11:15:00,74.53,74.58,74.49,74.51,121880.0,66.7206,66.7653,66.6847,66.7026,121880.0
2022-01-06 11:20:00,74.5,74.54,74.49,74.53,151797.0,66.6937,66.7295,66.6847,66.7206,151797.0
2022-01-06 11:25:00,74.53,74.53,74.44,74.47,366632.0,66.7206,66.7206,66.64,66.6668,366632.0
2022-01-06 11:30:00,74.48,74.52,74.42,74.45,458945.0,66.6758,66.7116,66.6221,66.6489,458945.0
2022-01-06 11:35:00,74.46,74.55,74.46,74.5,238852.0,66.6579,66.7385,66.6579,66.6937,238852.0
2022-01-06 11:40:00,74.5,74.54,74.46,74.49,171985.0,66.6937,66.7295,66.6579,66.6847,171985.0
2022-01-06 11:45:00,74.49,74.53,74.46,74.51,92415.0,66.6847,66.7206,66.6579,66.7026,92415.0
2022-01-06 11:50:00,74.51,74.55,74.49,74.55,143628.0,66.7026,66.7385,66.6847,66.7385,143628.0
2022-01-06 11:55:00,74.55,74.58,74.53,74.56,150976.0,66.7385,66.7653,66.7206,66.7474,150976.0
2022-01-06 12:00:00,74.56,74.56,74.53,74.54,41006.0,66.7474,66.7474,66.7206,66.7295,41006.0
2022-01-06 12:05:00,74.52,74.64,74.52,74.62,49247.0,66.7116,66.819,66.7116,66.8011,49247.0
2022-01-06 12:10:00,74.62,74.62,74.59,74.59,87730.0,66.8011,66.8011,66.7743,66.7743,87730.0
2022-01-06 12:15:00,74.59,74.62,74.56,74.56,125783.0,66.7743,66.8011,66.7474,66.7474,125783.0
2022-01-06 12:20:00,74.57,74.63,74.56,74.57,139992.0,66.7564,66.8101,66.7474,66.7564,139992.0
2022-01-06 12:25:00,74.59,74.63,74.57,74.62,65686.0,66.7743,66.8101,66.7564,66.8011,65686.0
2022-01-06 12:30:00,74.62,74.62,74.59,74.6,68561.0,66.8011,66.8011,66.7743,66.7832,68561.0
2022-01-06 12:35:00,74.59,74.65,74.58,74.63,230925.0,66.7743,66.828,66.7653,66.8101,230925.0
2022-01-06 12:40:00,74.64,74.72,74.62,74.72,282898.0,66.819,66.8906,66.8011,66.8906,282898.0
2022-01-06 12:45:00,74.72,74.73,74.66,74.68,143238.0,66.8906,66.8996,66.8369,66.8548,143238.0
2022-01-06 12:50:00,74.67,74.68,74.63,74.63,61625.0,66.8459,66.8548,66.8101,66.8101,61625.0
2022-01-06 12:55:00,74.63,74.64,74.59,74.59,59911.0,66.8101,66.819,66.7743,66.7743,59911.0
2022-01-06 13:00:00,74.59,74.62,74.56,74.62,69667.0,66.7743,66.8011,66.7474,66.8011,69667.0
2022-01-06 13:05:00,74.61,74.62,74.58,74.62,95744.0,66.7922,66.8011,66.7653,66.8011,95744.0
2022-01-06 13:10:00,74.61,74.62,74.59,74.61,121402.0,66.7922,66.8011,66.7743,66.7922,121402.0
2022-01-06 13:15:00,74.61,74.62,74.53,74.58,59146.0,66.7922,66.8011,66.7206,66.7653,59146.0
2022-01-06 13:20:00,74.58,74.59,74.51,74.51,81245.0,66.7653,66.7743,66.7026,66.7026,81245.0
2022-01-06 13:25:00,74.51,74.51,74.48,74.49,44788.0,66.7026,66.7026,66.6758,66.6847,44788.0
2022-01-06 13:30:00,74.49,74.51,74.48,74.5,85317.0,66.6847,66.7026,66.6758,66.6937,85317.0
2022-01-06 13:35:00,74.5,74.53,74.46,74.49,60552.0,66.6937,66.7206,66.6579,66.6847,60552.0
2022-01-06 13:40:00,74.49,74.49,74.46,74.48,74582.0,66.6847,66.6847,66.6579,66.6758,74582.0
2022-01-06 13:45:00,74.46,74.52,74.46,74.48,47741.0,66.6579,66.7116,66.6579,66.6758,47741.0
2022-01-06 13:50:00,74.48,74.51,74.46,74.5,33249.0,66.6758,66.7026,66.6579,66.6937,33249.0
2022-01-06 13:55:00,74.5,74.52,74.48,74.52,68051.0,66.6937,66.7116,66.6758,66.7116,68051.0
2022-01-06 14:00:00,74.51,74.52,74.46,74.47,188996.0,66.7026,66.7116,66.6579,66.6668,188996.0
2022-01-06 14:05:00,74.46,74.53,74.45,74.52,145105.0,66.6579,66.7206,66.6489,66.7116,145105.0
2022-01-06 14:10:00,74.52,74.58,74.48,74.49,253888.0,66.7116,66.7653,66.6758,66.6847,253888.0
2022-01-06 14:15:00,74.48,74.52,74.48,74.49,51234.0,66.6758,66.7116,66.6758,66.6847,51234.0
2022-01-06 14:20:00,74.5,74.51,74.46,74.48,135404.0,66.6937,66.7026,66.6579,66.6758,135404.0
2022-01-06 14:25:00,74.48,74.5,74.47,74.49,77299.0,66.6758,66.6937,66.6668,66.6847,77299.0
2022-01-06 14:30:00,74.5,74.53,74.49,74.51,62971.0,66.6937,66.7206,66.6847,66.7026,62971.0
2022-01-06 14:35:00,74.54,74.54,74.49,74.53,50578.0,66.7295,66.7295,66.6847,66.7206,50578.0
2022-01-06 14:40:00,74.53,74.54,74.48,74.51,80671.0,66.7206,66.7295,66.6758,66.7026,80671.0
2022-01-06 14:45:00,74.51,74.56,74.5,74.52,131998.0,66.7026,66.7474,66.6937,66.7116,131998.0
2022-01-06 14:50:00,74.51,74.52,74.49,74.52,75832.0,66.7026,66.7116,66.6847,66.7116,75832.0
2022-01-06 14:55:00,74.51,74.53,74.49,74.5,113539.0,66.7026,66.7206,66.6847,66.6937,113539.0
2022-01-06 15:00:00,74.5,74.58,74.49,74.57,218149.0,66.6937,66.7653,66.6847,66.7564,218149.0
2022-01-06 15:05:00,74.56,74.58,74.53,74.54,360832.0,66.7474,66.7653,66.7206,66.7295,360832.0
2022-01-06 15:10:00,74.55,74.58,74.52,74.52,167461.0,66.7385,66.7653,66.7116,66.7116,167461.0
2022-01-06 15:15:00,74.52,74.53,74.45,74.46,141637.0,66.7116,66.7206,66.6489,66.6579,141637.0
2022-01-06 15:20:00,74.46,74.48,74.41,74.43,324861.0,66.6579,66.6758,66.6131,66.631,324861.0
2022-01-06 15:25:00,74.44,74.48,74.42,74.48,248718.0,66.64,66.6758,66.6221,66.6758,248718.0
2022-01-06 15:30:00,74.47,74.48,74.4,74.42,68990.0,66.6668,66.6758,66.6042,66.6221,68990.0
2022-01-06 15:35:00,74.42,74.44,74.38,74.41,213133.0,66.6221,66.64,66.5863,66.6131,213133.0
2022-01-06 15:40:00,74.4,74.46,74.39,74.45,99368.0,66.6042,66.6579,66.5952,66.6489,99368.0
2022-01-06 15:45:00,74.44,74.46,74.39,74.39,141714.0,66.64,66.6579,66.5952,66.5952,141714.0
2022-01-06 15:50:00,74.39,74.43,74.33,74.34,269496.0,66.5952,66.631,66.5415,66.5505,269496.0
2022-01-06 15:55:00,74.34,74.45,74.27,74.42,447494.0,66.5505,66.6489,66.4878,66.6221,447494.0
2022-01-07 09:30:00,74.35,74.37,74.25,74.25,159507.0,66.5594,66.5773,66.4699,66.4699,159507.0
2022-01-07 09:35:00,74.26,74.34,74.23,74.33,89822.0,66.4788,66.5505,66.452,66.5415,89822.0
2022-01-07 09:40:00,74.33,74.48,74.3,74.47,201610.0,66.5415,66.6758,66.5147,66.6668,201610.0
2022-01-07 09:45:00,74.47,74.52,74.36,74.4,291035.0,66.6668,66.7116,66.5684,66.6042,291035.0
2022-01-07 09:50:00,74.4,74.43,74.38,74.41,110573.0,66.6042,66.631,66.5863,66.6131,110573.0
2022-01-07 09:55:00,74.4,74.45,74.4,74.4,116064.0,66.6042,66.6489,66.6042,66.6042,116064.0
2022-01-07 10:00:00,74.4,74.4,74.35,74.35,72033.0,66.6042,66.6042,66.5594,66.5594,72033.0
2022-01-07 10:05:00,74.35,74.35,74.3,74.31,55951.0,66.5594,66.5594,66.5147,66.5236,55951.0
2022-01-07 10:10:00,74.31,74.37,74.29,74.32,181052.0,66.5236,66.5773,66.5057,66.5326,181052.0
2022-01-07 10:15:00,74.32,74.32,74.26,74.28,225127.0,66.5326,66.5326,66.4788,66.4967,225127.0
2022-01-07 10:20:00,74.27,74.34,74.25,74.3,127601.0,66.4878,66.5505,66.4699,66.5147,127601.0
2022-01-07 10:25:00,74.29,74.35,74.29,74.32,98764.0,66.5057,66.5594,66.5057,66.5326,98764.0
2022-01-07 10:30:00,74.31,74.34,74.3,74.31,60167.0,66.5236,66.5505,66.5147,66.5236,60167.0
2022-01-07 10:35:00,74.31,74.32,74.2,74.21,68635.0,66.5236,66.5326,66.4251,66.4341,68635.0
2022-01-07 10:40:00,74.21,74.25,74.17,74.19,75425.0,66.4341,66.4699,66.3983,66.4162,75425.0
2022-01-07 10:45:00,74.19,74.22,74.14,74.14,291404.0,66.4162,66.443,66.3714,66.3714,291404.0
2022-01-07 10:50:00,74.14,74.14,74.06,74.12,297501.0,66.3714,66.3714,66.2998,66.3535,297501.0
2022-01-07 10:55:00,74.13,74.2,74.1,74.2,144803.0,66.3625,66.4251,66.3356,66.4251,144803.0
2022-01-07 11:00:00,74.19,74.28,74.18,74.26,232943.0,66.4162,66.4967,66.4072,66.4788,232943.0
2022-01-07 11:05:00,74.26,74.33,74.26,74.28,389746.0,66.4788,66.5415,66.4788,66.4967,389746.0
2022-01-07 11:10:00,74.27,74.29,74.23,74.23,151946.0,66.4878,66.5057,66.452,66.452,151946.0
2022-01-07 11:15:00,74.24,74.27,74.18,74.18,273277.0,66.4609,66.4878,66.4072,66.4072,273277.0
2022-01-07 11:20:00,74.18,74.25,74.18,74.24,132065.0,66.4072,66.4699,66.4072,66.4609,132065.0
2022-01-07 11:25:00,74.24,74.36,74.23,74.34,92701.0,66.4609,66.5684,66.452,66.5505,92701.0
2022-01-07 11:30:00,74.34,74.41,74.34,74.39,57959.0,66.5505,66.6131,66.5505,66.5952,57959.0
2022-01-07 11:35:00,74.39,74.41,74.36,74.38,152589.0,66.5952,66.6131,66.5684,66.5863,152589.0
2022-01-07 11:40:00,74.39,74.44,74.38,74.42,80545.0,66.5952,66.64,66.5863,66.6221,80545.0
2022-01-07 11:45:00,74.42,74.5,74.41,74.5,54014.0,66.6221,66.6937,66.6131,66.6937,54014.0
2022-01-07 11:50:00,74.5,74.57,74.5,74.56,69598.0,66.6937,66.7564,66.6937,66.7474,69598.0
2022-01-07 11:55:00,74.56,74.59,74.56,74.58,71105.0,66.7474,66.7743,66.7474,66.7653,71105.0
2022-01-07 12:00:00,74.58,74.59,74.51,74.52,33271.0,66.7653,66.7743,66.7026,66.7116,33271.0
2022-01-07 12:05:00,74.52,74.55,74.51,74.52,45192.0,66.7116,66.7385,66.7026,66.7116,45192.0
2022-01-07 12:10:00,74.52,74.57,74.52,74.55,34752.0,66.7116,66.7564,66.7116,66.7385,34752.0
2022-01-07 12:15:00,74.56,74.57,74.52,74.53,34766.0,66.7474,66.7564,66.7116,66.7206,34766.0
2022-01-07 12:20:00,74.53,74.53,74.5,74.52,34176.0,66.7206,66.7206,66.6937,66.7116,34176.0
2022-01-07 12:25:00,74.51,74.54,74.5,74.53,26903.0,66.7026,66.7295,66.6937,66.7206,26903.0
2022-01-07 12:30:00,74.53,74.54,74.49,74.5,80314.0,66.7206,66.7295,66.6847,66.6937,80314.0
2022-01-07 12:35:00,74.51,74.51,74.47,74.49,25486.0,66.7026,66.7026,66.6668,66.6847,25486.0
2022-01-07 12:40:00,74.49,74.53,74.49,74.52,22061.0,66.6847,66.7206,66.6847,66.7116,22061.0
2022-01-07 12:45:00,74.51,74.56,74.5,74.52,330769.0,66.7026,66.7474,66.6937,66.7116,330769.0
2022-01-07 12:50:00,74.51,74.55,74.51,74.53,151756.0,66.7026,66.7385,66.7026,66.7206,151756.0
2022-01-07 12:55:00,74.54,74.57,74.53,74.56,64695.0,66.7295,66.7564,66.7206,66.7474,64695.0
2022-01-07 13:00:00,74.56,74.58,74.52,74.56,25489.0,66.7474,66.7653,66.7116,66.7474,25489.0
2022-01-07 13:05:00,74.56,74.59,74.55,74.58,65434.0,66.7474,66.7743,66.7385,66.7653,65434.0
2022-01-07 13:10:00,74.59,74.6,74.58,74.59,58190.0,66.7743,66.7832,66.7653,66.7743,58190.0
2022-01-07 13:15:00,74.59,74.61,74.57,74.59,25926.0,66.7743,66.7922,66.7564,66.7743,25926.0
2022-01-07 13:20:00,74.59,74.6,74.56,74.57,38117.0,66.7743,66.7832,66.7474,66.7564,38117.0
2022-01-07 13:25:00,74.57,74.58,74.55,74.56,31110.0,66.7564,66.7653,66.7385,66.7474,31110.0
2022-01-07 13:30:00,74.56,74.61,74.55,74.61,81601.0,66.7474,66.7922,66.7385,66.7922,81601.0
2022-01-07 13:35:00,74.61,74.63,74.58,74.59,42563.0,66.7922,66.8101,66.7653,66.7743,42563.0
2022-01-07 13:40:00,74.59,74.62,74.59,74.61,33603.0,66.7743,66.8011,66.7743,66.7922,33603.0
2022-01-07 13:45:00,74.62,74.62,74.59,74.6,47422.0,66.8011,66.8011,66.7743,66.7832,47422.0
2022-01-07 13:50:00,74.59,74.61,74.56,74.59,76394.0,66.7743,66.7922,66.7474,66.7743,76394.0
2022-01-07 13:55:00,74.59,74.61,74.57,74.58,156869.0,66.7743,66.7922,66.7564,66.7653,156869.0
2022-01-07 14:00:00,74.58,74.6,74.58,74.59,163197.0,66.7653,66.7832,66.7653,66.7743,163197.0
2022-01-07 14:05:00,74.59,74.62,74.56,74.59,101988.0,66.7743,66.8011,66.7474,66.7743,101988.0
2022-01-07 14:10:00,74.59,74.62,74.59,74.61,79155.0,66.7743,66.8011,66.7743,66.7922,79155.0
2022-01-07 14:15:00,74.61,74.62,74.59,74.6,66688.0,66.7922,66.8011,66.7743,66.7832,66688.0
2022-01-07 14:20:00,74.59,74.6,74.55,74.56,45750.0,66.7743,66.7832,66.7385,66.7474,45750.0
2022-01-07 14:25:00,74.56,74.6,74.53,74.59,48917.0,66.7474,66.7832,66.7206,66.7743,48917.0
2022-01-07 14:30:00,74.59,74.6,74.57,74.59,41068.0,66.7743,66.7832,66.7564,66.7743,41068.0
2022-01-07 14:35:00,74.59,74.64,74.58,74.64,43884.0,66.7743,66.819,66.7653,66.819,43884.0
2022-01-07 14:40:00,74.63,74.66,74.62,74.64,39752.0,66.8101,66.8369,66.8011,66.819,39752.0
2022-01-07 14:45:00,74.64,74.68,74.63,74.65,238014.0,66.819,66.8548,66.8101,66.828,238014.0
2022-01-07 14:50:00,74.65,74.69,74.64,74.67,72066.0,66.828,66.8638,66.819,66.8459,72066.0
2022-01-07 14:55:00,74.67,74.69,74.66,74.67,48902.0,66.8459,66.8638,66.8369,66.8459,48902.0
2022-01-07 15:00:00,74.67,74.71,74.67,74.69,74763.0,66.8459,66.8817,66.8459,66.8638,74763.0
2022-01-07 15:05:00,74.69,74.72,74.67,74.69,79934.0,66.8638,66.8906,66.8459,66.8638,79934.0
2022-01-07 15:10:00,74.68,74.68,74.62,74.63,104864.0,66.8548,66.8548,66.8011,66.8101,104864.0
2022-01-07 15:15:00,74.63,74.66,74.62,74.66,87674.0,66.8101,66.8369,66.8011,66.8369,87674.0
2022-01-07 15:20:00,74.66,74.66,74.62,74.63,52600.0,66.8369,66.8369,66.8011,66.8101,52600.0
2022-01-07 15:25:00,74.62,74.63,74.59,74.62,61223.0,66.8011,66.8101,66.7743,66.8011,61223.0
2022-01-07 15:30:00,74.62,74.66,74.59,74.62,74345.0,66.8011,66.8369,66.7743,66.8011,74345.0
2022-01-07 15:35:00,74.62,74.65,74.6,74.64,57447.0,66.8011,66.828,66.7832,66.819,57447.0
2022-01-07 15:40:00,74.64,74.64,74.59,74.61,70126.0,66.819,66.819,66.7743,66.7922,70126.0
2022-01-07 15:45:00,74.6,74.64,74.58,74.61,186852.0,66.7832,66.819,66.7653,66.7922,186852.0
2022-01-07 15:50:00,74.61,74.64,74.57,74.59,304606.0,66.7922,66.819,66.7564,66.7743,304606.0
2022-01-07 15:55:00,74.6,74.65,74.58,74.6,433554.0,66.7832,66.828,66.7653,66.7832,433554.0
2022-01-10 09:30:00,73.75,73.82,73.64,73.66,384819.0,66.0223,66.0849,65.9238,65.9417,384819.0
2022-01-10 09:35:00,73.65,73.69,73.59,73.69,195543.0,65.9328,65.9686,65.879,65.9686,195543.0
2022-01-10 09:40:00,73.68,73.71,73.61,73.63,311745.0,65.9596,65.9865,65.897,65.9149,311745.0
2022-01-10 09:45:00,73.62,73.62,73.56,73.59,235985.0,65.9059,65.9059,65.8522,65.879,235985.0
2022-01-10 09:50:00,73.59,73.65,73.55,73.56,120888.0,65.879,65.9328,65.8432,65.8522,120888.0
2022-01-10 09:55:00,73.56,73.57,73.48,73.52,123136.0,65.8522,65.8611,65.7806,65.8164,123136.0
2022-01-10 10:00:00,73.52,73.52,73.41,73.41,131704.0,65.8164,65.8164,65.7179,65.7179,131704.0
2022-01-10 10:05:00,73.41,73.54,73.4,73.5,111005.0,65.7179,65.8343,65.709,65.7985,111005.0
2022-01-10 10:10:00,73.49,73.49,73.35,73.35,242439.0,65.7895,65.7895,65.6642,65.6642,242439.0
2022-01-10 10:15:00,73.36,73.41,73.31,73.33,206350.0,65.6731,65.7179,65.6284,65.6463,206350.0
2022-01-10 10:20:00,73.33,73.38,73.32,73.36,255319.0,65.6463,65.6911,65.6373,65.6731,255319.0
2022-01-10 10:25:00,73.35,73.4,73.35,73.38,73387.0,65.6642,65.709,65.6642,65.6911,73387.0
2022-01-10 10:30:00,73.37,73.44,73.35,73.4,90746.0,65.6821,65.7448,65.6642,65.709,90746.0
2022-01-10 10:35:00,73.39,73.4,73.32,73.37,83808.0,65.7,65.709,65.6373,65.6821,83808.0
2022-01-10 10:40:00,73.37,73.38,73.27,73.31,103386.0,65.6821,65.6911,65.5926,65.6284,103386.0
2022-01-10 10:45:00,73.31,73.34,73.21,73.25,91947.0,65.6284,65.6552,65.5389,65.5747,91947.0
2022-01-10 10:50:00,73.24,73.32,73.22,73.3,94031.0,65.5657,65.6373,65.5478,65.6194,94031.0
2022-01-10 10:55:00,73.3,73.33,73.24,73.3,90551.0,65.6194,65.6463,65.5657,65.6194,90551.0
2022-01-10 11:00:00,73.3,73.32,73.26,73.32,106646.0,65.6194,65.6373,65.5836,65.6373,106646.0
2022-01-10 11:05:00,73.31,73.36,73.29,73.34,122682.0,65.6284,65.6731,65.6105,65.6552,122682.0
2022-01-10 11:10:00,73.36,73.45,73.34,73.42,161120.0,65.6731,65.7537,65.6552,65.7269,161120.0
2022-01-10 11:15:00,73.42,73.51,73.39,73.5,119760.0,65.7269,65.8074,65.7,65.7985,119760.0
2022-01-10 11:20:00,73.5,73.55,73.48,73.53,93120.0,65.7985,65.8432,65.7806,65.8253,93120.0
2022-01-10 11:25:00,73.53,73.62,73.51,73.58,288748.0,65.8253,65.9059,65.8074,65.8701,288748.0
2022-01-10 11:30:00,73.59,73.59,73.47,73.48,1100339.0,65.879,65.879,65.7716,65.7806,1100339.0
2022-01-10 11:35:00,73.48,73.49,73.38,73.39,415918.0,65.7806,65.7895,65.6911,65.7,415918.0
2022-01-10 11:40:00,73.39,73.4,73.32,73.39,117330.0,65.7,65.709,65.6373,65.7,117330.0
2022-01-10 11:45:00,73.39,73.42,73.35,73.39,237323.0,65.7,65.7269,65.6642,65.7,237323.0
2022-01-10 11:50:00,73.37,73.43,73.34,73.41,45719.0,65.6821,65.7358,65.6552,65.7179,45719.0
2022-01-10 11:55:00,73.4,73.52,73.38,73.51,77925.0,65.709,65.8164,65.6911,65.8074,77925.0
2022-01-10 12:00:00,73.5,73.51,73.43,73.43,43777.0,65.7985,65.8074,65.7358,65.7358,43777.0
2022-01-10 12:05:00,73.44,73.47,73.39,73.4,228595.0,65.7448,65.7716,65.7,65.709,228595.0
2022-01-10 12:10:00,73.39,73.47,73.39,73.47,86789.0,65.7,65.7716,65.7,65.7716,86789.0
2022-01-10 12:15:00,73.46,73.47,73.41,73.41,183926.0,65.7627,65.7716,65.7179,65.7179,183926.0
2022-01-10 12:20:00,73.42,73.42,73.37,73.39,110916.0,65.7269,65.7269,65.6821,65.7,110916.0
2022-01-10 12:25:00,73.38,73.41,73.38,73.39,62139.0,65.6911,65.7179,65.6911,65.7,62139.0
2022-01-10 12:30:00,73.38,73.39,73.34,73.37,87251.0,65.6911,65.7,65.6552,65.6821,87251.0
2022-01-10 12:35:00,73.36,73.38,73.35,73.35,51376.0,65.6731,65.6911,65.6642,65.6642,51376.0
2022-01-10 12:40:00,73.35,73.44,73.34,73.38,71775.0,65.6642,65.7448,65.6552,65.6911,71775.0
2022-01-10 12:45:00,73.38,73.45,73.38,73.38,118366.0,65.6911,65.7537,65.6911,65.6911,118366.0
2022-01-10 12:50:00,73.38,73.55,73.36,73.5,607867.0,65.6911,65.8432,65.6731,65.7985,607867.0
2022-01-10 12:55:00,73.5,73.5,73.44,73.46,65061.0,65.7985,65.7985,65.7448,65.7627,65061.0
2022-01-10 13:00:00,73.46,73.53,73.44,73.48,1155224.0,65.7627,65.8253,65.7448,65.7806,1155224.0
2022-01-10 13:05:00,73.48,73.54,73.48,73.52,106320.0,65.7806,65.8343,65.7806,65.8164,106320.0
2022-01-10 13:10:00,73.53,73.6,73.52,73.58,96643.0,65.8253,65.888,65.8164,65.8701,96643.0
2022-01-10 13:15:00,73.59,73.59,73.56,73.58,37630.0,65.879,65.879,65.8522,65.8701,37630.0
2022-01-10 13:20:00,73.59,73.63,73.55,73.61,209257.0,65.879,65.9149,65.8432,65.897,209257.0
2022-01-10 13:25:00,73.61,73.63,73.59,73.6,38646.0,65.897,65.9149,65.879,65.888,38646.0
2022-01-10 13:30:00,73.61,73.64,73.57,73.61,122267.0,65.897,65.9238,65.8611,65.897,122267.0
2022-01-10 13:35:00,73.62,73.63,73.58,73.59,62465.0,65.9059,65.9149,65.8701,65.879,62465.0
2022-01-10 13:40:00,73.59,73.68,73.57,73.67,39413.0,65.879,65.9596,65.8611,65.9507,39413.0
2022-01-10 13:45:00,73.67,73.72,73.64,73.72,59478.0,65.9507,65.9954,65.9238,65.9954,59478.0
2022-01-10 13:50:00,73.72,73.76,73.71,73.75,109285.0,65.9954,66.0312,65.9865,66.0223,109285.0
2022-01-10 13:55:00,73.75,73.76,73.68,73.74,152394.0,66.0223,66.0312,65.9596,66.0133,152394.0
2022-01-10 14:00:00,73.74,73.81,73.72,73.8,166532.0,66.0133,66.076,65.9954,66.067,166532.0
2022-01-10 14:05:00,73.8,73.84,73.77,73.82,121888.0,66.067,66.1029,66.0402,66.0849,121888.0
2022-01-10 14:10:00,73.83,73.83,73.77,73.79,105426.0,66.0939,66.0939,66.0402,66.0581,105426.0
2022-01-10 14:15:00,73.79,73.86,73.78,73.81,89778.0,66.0581,66.1208,66.0491,66.076,89778.0
2022-01-10 14:20:00,73.8,73.83,73.79,73.8,165801.0,66.067,66.0939,66.0581,66.067,165801.0
2022-01-10 14:25:00,73.81,73.84,73.79,73.82,124845.0,66.076,66.1029,66.0581,66.0849,124845.0
2022-01-10 14:30:00,73.82,73.87,73.8,73.87,153265.0,66.0849,66.1297,66.067,66.1297,153265.0
2022-01-10 14:35:00,73.87,73.89,73.83,73.84,174921.0,66.1297,66.1476,66.0939,66.1029,174921.0
2022-01-10 14:40:00,73.84,73.9,73.81,73.81,108350.0,66.1029,66.1566,66.076,66.076,108350.0
2022-01-10 14:45:00,73.81,73.85,73.81,73.84,323421.0,66.076,66.1118,66.076,66.1029,323421.0
2022-01-10 14:50:00,73.83,73.83,73.7,73.71,142135.0,66.0939,66.0939,65.9775,65.9865,142135.0
2022-01-10 14:55:00,73.71,73.77,73.7,73.76,129433.0,65.9865,66.0402,65.9775,66.0312,129433.0
2022-01-10 15:00:00,73.77,73.83,73.74,73.74,85116.0,66.0402,66.0939,66.0133,66.0133,85116.0
2022-01-10 15:05:00,73.76,73.77,73.65,73.7,191034.0,66.0312,66.0402,65.9328,65.9775,191034.0
2022-01-10 15:10:00,73.7,73.77,73.67,73.68,123179.0,65.9775,66.0402,65.9507,65.9596,123179.0
2022-01-10 15:15:00,73.7,73.76,73.67,73.72,274285.0,65.9775,66.0312,65.9507,65.9954,274285.0
2022-01-10 15:20:00,73.72,73.74,73.68,73.71,197354.0,65.9954,66.0133,65.9596,65.9865,197354.0
2022-01-10 15:25:00,73.72,73.76,73.7,73.73,82304.0,65.9954,66.0312,65.9775,66.0044,82304.0
2022-01-10 15:30:00,73.72,73.78,73.69,73.76,67094.0,65.9954,66.0491,65.9686,66.0312,67094.0
2022-01-10 15:35:00,73.78,73.8,73.73,73.77,141953.0,66.0491,66.067,66.0044,66.0402,141953.0
2022-01-10 15:40:00,73.77,73.86,73.77,73.82,199885.0,66.0402,66.1208,66.0402,66.0849,199885.0
2022-01-10 15:45:00,73.82,73.89,73.81,73.85,448746.0,66.0849,66.1476,66.076,66.1118,448746.0
2022-01-10 15:50:00,73.85,73.9,73.83,73.88,371003.0,66.1118,66.1566,66.0939,66.1387,371003.0
2022-01-10 15:55:00,73.89,73.91,73.86,73.87,458277.0,66.1476,66.1655,66.1208,66.1297,458277.0
2022-01-11 09:30:00,73.97,73.98,73.85,73.93,189458.0,66.2192,66.2282,66.1118,66.1834,189458.0
2022-01-11 09:35:00,73.92,73.97,73.89,73.89,157726.0,66.1745,66.2192,66.1476,66.1476,157726.0
2022-01-11 09:40:00,73.9,73.9,73.76,73.8,67424.0,66.1566,66.1566,66.0312,66.067,67424.0
2022-01-11 09:45:00,73.8,73.83,73.74,73.83,72744.0,66.067,66.0939,66.0133,66.0939,72744.0
2022-01-11 09:50:00,73.82,73.94,73.79,73.85,139649.0,66.0849,66.1924,66.0581,66.1118,139649.0
2022-01-11 09:55:00,73.84,73.92,73.81,73.9,54311.0,66.1029,66.1745,66.076,66.1566,54311.0
2022-01-11 10:00:00,73.91,74.03,73.9,74.02,77352.0,66.1655,66.2729,66.1566,66.264,77352.0
2022-01-11 10:05:00,74.02,74.11,74.02,74.03,75901.0,66.264,66.3446,66.264,66.2729,75901.0
2022-01-11 10:10:00,74.03,74.06,74.03,74.05,73151.0,66.2729,66.2998,66.2729,66.2908,73151.0
2022-01-11 10:15:00,74.06,74.08,73.99,74.05,67058.0,66.2998,66.3177,66.2371,66.2908,67058.0
2022-01-11 10:20:00,74.05,74.08,74.04,74.05,110232.0,66.2908,66.3177,66.2819,66.2908,110232.0
2022-01-11 10:25:00,74.05,74.13,74.01,74.1,105595.0,66.2908,66.3625,66.255,66.3356,105595.0
2022-01-11 10:30:00,74.1,74.17,74.02,74.02,190604.0,66.3356,66.3983,66.264,66.264,190604.0
2022-01-11 10:35:00,74.03,74.07,74.01,74.03,69190.0,66.2729,66.3088,66.255,66.2729,69190.0
2022-01-11 10:40:00,74.02,74.04,73.92,73.94,88644.0,66.264,66.2819,66.1745,66.1924,88644.0
2022-01-11 10:45:00,73.93,74.03,73.93,73.98,157965.0,66.1834,66.2729,66.1834,66.2282,157965.0
2022-01-11 10:50:00,73.95,73.99,73.94,73.99,103744.0,66.2013,66.2371,66.1924,66.2371,103744.0
2022-01-11 10:55:00,74.01,74.05,73.97,74.03,194693.0,66.255,66.2908,66.2192,66.2729,194693.0
2022-01-11 11:00:00,74.03,74.21,74.02,74.19,1115019.0,66.2729,66.4341,66.264,66.4162,1115019.0
2022-01-11 11:05:00,74.19,74.21,74.13,74.15,260382.0,66.4162,66.4341,66.3625,66.3804,260382.0
2022-01-11 11:10:00,74.16,74.25,74.16,74.23,265804.0,66.3893,66.4699,66.3893,66.452,265804.0
2022-01-11 11:15:00,74.23,74.29,74.21,74.28,171720.0,66.452,66.5057,66.4341,66.4967,171720.0
2022-01-11 11:20:00,74.29,74.31,74.24,74.28,111636.0,66.5057,66.5236,66.4609,66.4967,111636.0
2022-01-11 11:25:00,74.28,74.32,74.28,74.3,157680.0,66.4967,66.5326,66.4967,66.5147,157680.0
2022-01-11 11:30:00,74.3,74.34,74.29,74.31,157355.0,66.5147,66.5505,66.5057,66.5236,157355.0
2022-01-11 11:35:00,74.31,74.4,74.3,74.39,134755.0,66.5236,66.6042,66.5147,66.5952,134755.0
2022-01-11 11:40:00,74.39,74.46,74.38,74.45,75921.0,66.5952,66.6579,66.5863,66.6489,75921.0
2022-01-11 11:45:00,74.45,74.45,74.36,74.37,145366.0,66.6489,66.6489,66.5684,66.5773,145366.0
2022-01-11 11:50:00,74.39,74.42,74.38,74.42,67644.0,66.5952,66.6221,66.5863,66.6221,67644.0
2022-01-11 11:55:00,74.42,74.43,74.4,74.42,63664.0,66.6221,66.631,66.6042,66.6221,63664.0
2022-01-11 12:00:00,74.42,74.45,74.4,74.42,40577.0,66.6221,66.6489,66.6042,66.6221,40577.0
2022-01-11 12:05:00,74.42,74.46,74.42,74.45,53229.0,66.6221,66.6579,66.6221,66.6489,53229.0
2022-01-11 12:10:00,74.46,74.47,74.44,74.46,47798.0,66.6579,66.6668,66.64,66.6579,47798.0
2022-01-11 12:15:00,74.45,74.47,74.43,74.45,35001.0,66.6489,66.6668,66.631,66.6489,35001.0
2022-01-11 12:20:00,74.45,74.47,74.42,74.45,46747.0,66.6489,66.6668,66.6221,66.6489,46747.0
2022-01-11 12:25:00,74.45,74.46,74.36,74.38,100329.0,66.6489,66.6579,66.5684,66.5863,100329.0
2022-01-11 12:30:00,74.36,74.41,74.36,74.4,39206.0,66.5684,66.6131,66.5684,66.6042,39206.0
2022-01-11 12:35:00,74.4,74.44,74.39,74.4,45416.0,66.6042,66.64,66.5952,66.6042,45416.0
2022-01-11 12:40:00,74.41,74.44,74.39,74.42,39176.0,66.6131,66.64,66.5952,66.6221,39176.0
2022-01-11 12:45:00,74.43,74.45,74.41,74.42,38331.0,66.631,66.6489,66.6131,66.6221,38331.0
2022-01-11 12:50:00,74.42,74.47,74.42,74.47,21302.0,66.6221,66.6668,66.6221,66.6668,21302.0
2022-01-11 12:55:00,74.47,74.48,74.43,74.47,103323.0,66.6668,66.6758,66.631,66.6668,103323.0
2022-01-11 13:00:00,74.46,74.46,74.41,74.45,26253.0,66.6579,66.6579,66.6131,66.6489,26253.0
2022-01-11 13:05:00,74.45,74.45,74.4,74.43,53667.0,66.6489,66.6489,66.6042,66.631,53667.0
2022-01-11 13:10:00,74.43,74.46,74.42,74.45,27783.0,66.631,66.6579,66.6221,66.6489,27783.0
2022-01-11 13:15:00,74.46,74.5,74.45,74.49,31860.0,66.6579,66.6937,66.6489,66.6847,31860.0
2022-01-11 13:20:00,74.5,74.54,74.49,74.54,42034.0,66.6937,66.7295,66.6847,66.7295,42034.0
2022-01-11 13:25:00,74.55,74.55,74.51,74.52,52245.0,66.7385,66.7385,66.7026,66.7116,52245.0
2022-01-11 13:30:00,74.52,74.55,74.52,74.55,319525.0,66.7116,66.7385,66.7116,66.7385,319525.0
2022-01-11 13:35:00,74.55,74.57,74.54,74.56,343123.0,66.7385,66.7564,66.7295,66.7474,343123.0
2022-01-11 13:40:00,74.56,74.59,74.55,74.58,91043.0,66.7474,66.7743,66.7385,66.7653,91043.0
2022-01-11 13:45:00,74.58,74.62,74.58,74.59,231990.0,66.7653,66.8011,66.7653,66.7743,231990.0
2022-01-11 13:50:00,74.59,74.6,74.59,74.6,35737.0,66.7743,66.7832,66.7743,66.7832,35737.0
2022-01-11 13:55:00,74.59,74.62,74.59,74.62,163531.0,66.7743,66.8011,66.7743,66.8011,163531.0
2022-01-11 14:00:00,74.62,74.62,74.59,74.61,76117.0,66.8011,66.8011,66.7743,66.7922,76117.0
2022-01-11 14:05:00,74.61,74.62,74.57,74.59,179438.0,66.7922,66.8011,66.7564,66.7743,179438.0
2022-01-11 14:10:00,74.6,74.61,74.58,74.6,81751.0,66.7832,66.7922,66.7653,66.7832,81751.0
2022-01-11 14:15:00,74.61,74.63,74.59,74.61,85997.0,66.7922,66.8101,66.7743,66.7922,85997.0
2022-01-11 14:20:00,74.61,74.61,74.58,74.6,58365.0,66.7922,66.7922,66.7653,66.7832,58365.0
2022-01-11 14:25:00,74.6,74.61,74.58,74.61,38982.0,66.7832,66.7922,66.7653,66.7922,38982.0
2022-01-11 14:30:00,74.6,74.6,74.55,74.57,171546.0,66.7832,66.7832,66.7385,66.7564,171546.0
2022-01-11 14:35:00,74.56,74.6,74.55,74.59,76371.0,66.7474,66.7832,66.7385,66.7743,76371.0
2022-01-11 14:40:00,74.59,74.62,74.59,74.62,69194.0,66.7743,66.8011,66.7743,66.8011,69194.0
2022-01-11 14:45:00,74.62,74.64,74.61,74.64,71492.0,66.8011,66.819,66.7922,66.819,71492.0
2022-01-11 14:50:00,74.64,74.66,74.63,74.65,92518.0,66.819,66.8369,66.8101,66.828,92518.0
2022-01-11 14:55:00,74.66,74.69,74.65,74.66,60139.0,66.8369,66.8638,66.828,66.8369,60139.0
2022-01-11 15:00:00,74.66,74.69,74.65,74.69,76806.0,66.8369,66.8638,66.828,66.8638,76806.0
2022-01-11 15:05:00,74.69,74.72,74.68,74.69,71454.0,66.8638,66.8906,66.8548,66.8638,71454.0
2022-01-11 15:10:00,74.69,74.69,74.66,74.68,92269.0,66.8638,66.8638,66.8369,66.8548,92269.0
2022-01-11 15:15:00,74.68,74.7,74.65,74.66,109338.0,66.8548,66.8727,66.828,66.8369,109338.0
2022-01-11 15:20:00,74.67,74.69,74.65,74.65,75919.0,66.8459,66.8638,66.828,66.828,75919.0
2022-01-11 15:25:00,74.65,74.68,74.64,74.66,73128.0,66.828,66.8548,66.819,66.8369,73128.0
2022-01-11 15:30:00,74.67,74.69,74.66,74.66,86188.0,66.8459,66.8638,66.8369,66.8369,86188.0
2022-01-11 15:35:00,74.67,74.67,74.63,74.64,101719.0,66.8459,66.8459,66.8101,66.819,101719.0
2022-01-11 15:40:00,74.64,74.65,74.61,74.65,154078.0,66.819,66.828,66.7922,66.828,154078.0
2022-01-11 15:45:00,74.64,74.65,74.6,74.61,217053.0,66.819,66.828,66.7832,66.7922,217053.0
2022-01-11 15:50:00,74.61,74.61,74.55,74.61,218681.0,66.7922,66.7922,66.7385,66.7922,218681.0
2022-01-11 15:55:00,74.6,74.7,74.6,74.69,468260.0,66.7832,66.8727,66.7832,66.8638,468260.0
2022-01-12 09:30:00,75.18,75.27,75.13,75.19,255973.0,67.3024,67.383,67.2577,67.3114,255973.0
2022-01-12 09:35:00,75.18,75.25,75.11,75.25,92392.0,67.3024,67.3651,67.2398,67.3651,92392.0
2022-01-12 09:40:00,75.25,75.26,75.16,75.18,75378.0,67.3651,67.3741,67.2845,67.3024,75378.0
2022-01-12 09:45:00,75.2,75.23,75.14,75.2,66842.0,67.3203,67.3472,67.2666,67.3203,66842.0
2022-01-12 09:50:00,75.21,75.32,75.19,75.31,81773.0,67.3293,67.4278,67.3114,67.4188,81773.0
2022-01-12 09:55:00,75.31,75.32,75.28,75.31,92317.0,67.4188,67.4278,67.392,67.4188,92317.0
2022-01-12 10:00:00,75.33,75.37,75.27,75.31,470766.0,67.4367,67.4725,67.383,67.4188,470766.0
2022-01-12 10:05:00,75.3,75.34,75.26,75.33,67814.0,67.4099,67.4457,67.3741,67.4367,67814.0
2022-01-12 10:10:00,75.34,75.38,75.33,75.36,57522.0,67.4457,67.4815,67.4367,67.4636,57522.0
2022-01-12 10:15:00,75.36,75.39,75.33,75.36,193886.0,67.4636,67.4904,67.4367,67.4636,193886.0
2022-01-12 10:20:00,75.37,75.42,75.36,75.41,58104.0,67.4725,67.5173,67.4636,67.5083,58104.0
2022-01-12 10:25:00,75.41,75.42,75.37,75.38,47119.0,67.5083,67.5173,67.4725,67.4815,47119.0
2022-01-12 10:30:00,75.38,75.38,75.26,75.3,78789.0,67.4815,67.4815,67.3741,67.4099,78789.0
2022-01-12 10:35:00,75.3,75.32,75.22,75.24,98770.0,67.4099,67.4278,67.3383,67.3562,98770.0
2022-01-12 10:40:00,75.24,75.28,75.15,75.2,95361.0,67.3562,67.392,67.2756,67.3203,95361.0
2022-01-12 10:45:00,75.2,75.27,75.18,75.24,92912.0,67.3203,67.383,67.3024,67.3562,92912.0
2022-01-12 10:50:00,75.24,75.27,75.21,75.26,68660.0,67.3562,67.383,67.3293,67.3741,68660.0
2022-01-12 10:55:00,75.25,75.28,75.22,75.28,148009.0,67.3651,67.392,67.3383,67.392,148009.0
2022-01-12 11:00:00,75.28,75.34,75.27,75.28,472417.0,67.392,67.4457,67.383,67.392,472417.0
2022-01-12 11:05:00,75.28,75.29,75.17,75.22,308905.0,67.392,67.4009,67.2935,67.3383,308905.0
2022-01-12 11:10:00,75.22,75.24,75.19,75.19,127917.0,67.3383,67.3562,67.3114,67.3114,127917.0
2022-01-12 11:15:00,75.18,75.22,75.13,75.21,75595.0,67.3024,67.3383,67.2577,67.3293,75595.0
2022-01-12 11:20:00,75.2,75.23,75.17,75.23,122601.0,67.3203,67.3472,67.2935,67.3472,122601.0
2022-01-12 11:25:00,75.23,75.29,75.21,75.25,922764.0,67.3472,67.4009,67.3293,67.3651,922764.0
2022-01-12 11:30:00,75.25,75.31,75.24,75.3,243595.0,67.3651,67.4188,67.3562,67.4099,243595.0
2022-01-12 11:35:00,75.31,75.34,75.29,75.31,111247.0,67.4188,67.4457,67.4009,67.4188,111247.0
2022-01-12 11:40:00,75.32,75.37,75.3,75.31,376055.0,67.4278,67.4725,67.4099,67.4188,376055.0
2022-01-12 11:45:00,75.31,75.35,75.29,75.31,75188.0,67.4188,67.4546,67.4009,67.4188,75188.0
2022-01-12 11:50:00,75.31,75.36,75.31,75.35,100070.0,67.4188,67.4636,67.4188,67.4546,100070.0
2022-01-12 11:55:00,75.35,75.35,75.3,75.33,100559.0,67.4546,67.4546,67.4099,67.4367,100559.0
2022-01-12 12:00:00,75.33,75.36,75.31,75.34,72437.0,67.4367,67.4636,67.4188,67.4457,72437.0
2022-01-12 12:05:00,75.35,75.35,75.28,75.31,126736.0,67.4546,67.4546,67.392,67.4188,126736.0
2022-01-12 12:10:00,75.31,75.34,75.29,75.34,57351.0,67.4188,67.4457,67.4009,67.4457,57351.0
2022-01-12 12:15:00,75.33,75.39,75.32,75.38,81519.0,67.4367,67.4904,67.4278,67.4815,81519.0
2022-01-12 12:20:00,75.38,75.38,75.35,75.38,39467.0,67.4815,67.4815,67.4546,67.4815,39467.0
2022-01-12 12:25:00,75.37,75.39,75.33,75.33,79147.0,67.4725,67.4904,67.4367,67.4367,79147.0
2022-01-12 12:30:00,75.34,75.38,75.33,75.36,62262.0,67.4457,67.4815,67.4367,67.4636,62262.0
2022-01-12 12:35:00,75.36,75.39,75.36,75.37,43488.0,67.4636,67.4904,67.4636,67.4725,43488.0
2022-01-12 12:40:00,75.39,75.4,75.37,75.38,90368.0,67.4904,67.4994,67.4725,67.4815,90368.0
2022-01-12 12:45:00,75.38,75.4,75.36,75.4,70625.0,67.4815,67.4994,67.4636,67.4994,70625.0
2022-01-12 12:50:00,75.4,75.45,75.4,75.43,46325.0,67.4994,67.5442,67.4994,67.5262,46325.0
2022-01-12 12:55:00,75.44,75.47,75.43,75.45,26306.0,67.5352,67.5621,67.5262,67.5442,26306.0
2022-01-12 13:00:00,75.45,75.45,75.4,75.42,88372.0,67.5442,67.5442,67.4994,67.5173,88372.0
2022-01-12 13:05:00,75.42,75.43,75.4,75.42,44678.0,67.5173,67.5262,67.4994,67.5173,44678.0
2022-01-12 13:10:00,75.42,75.44,75.36,75.38,82029.0,67.5173,67.5352,67.4636,67.4815,82029.0
2022-01-12 13:15:00,75.37,75.39,75.35,75.39,123473.0,67.4725,67.4904,67.4546,67.4904,123473.0
2022-01-12 13:20:00,75.38,75.39,75.35,75.36,40232.0,67.4815,67.4904,67.4546,67.4636,40232.0
2022-01-12 13:25:00,75.35,75.4,75.35,75.36,71905.0,67.4546,67.4994,67.4546,67.4636,71905.0
2022-01-12 13:30:00,75.36,75.39,75.34,75.38,119754.0,67.4636,67.4904,67.4457,67.4815,119754.0
2022-01-12 13:35:00,75.38,75.39,75.35,75.37,44359.0,67.4815,67.4904,67.4546,67.4725,44359.0
2022-01-12 13:40:00,75.37,75.39,75.35,75.36,109731.0,67.4725,67.4904,67.4546,67.4636,109731.0
2022-01-12 13:45:00,75.36,75.39,75.34,75.37,71076.0,67.4636,67.4904,67.4457,67.4725,71076.0
2022-01-12 13:50:00,75.36,75.37,75.3,75.31,143572.0,67.4636,67.4725,67.4099,67.4188,143572.0
2022-01-12 13:55:00,75.31,75.33,75.29,75.3,150911.0,67.4188,67.4367,67.4009,67.4099,150911.0
2022-01-12 14:00:00,75.3,75.31,75.27,75.28,127335.0,67.4099,67.4188,67.383,67.392,127335.0
2022-01-12 14:05:00,75.28,75.33,75.27,75.31,177657.0,67.392,67.4367,67.383,67.4188,177657.0
2022-01-12 14:10:00,75.31,75.34,75.31,75.34,29575.0,67.4188,67.4457,67.4188,67.4457,29575.0
2022-01-12 14:15:00,75.34,75.36,75.33,75.35,54132.0,67.4457,67.4636,67.4367,67.4546,54132.0
2022-01-12 14:20:00,75.34,75.39,75.34,75.39,39693.0,67.4457,67.4904,67.4457,67.4904,39693.0
2022-01-12 14:25:00,75.38,75.43,75.38,75.42,51600.0,67.4815,67.5262,67.4815,67.5173,51600.0
2022-01-12 14:30:00,75.42,75.42,75.35,75.38,64265.0,67.5173,67.5173,67.4546,67.4815,64265.0
2022-01-12 14:35:00,75.38,75.41,75.36,75.4,47231.0,67.4815,67.5083,67.4636,67.4994,47231.0
2022-01-12 14:40:00,75.4,75.41,75.35,75.36,51046.0,67.4994,67.5083,67.4546,67.4636,51046.0
2022-01-12 14:45:00,75.36,75.41,75.36,75.39,45140.0,67.4636,67.5083,67.4636,67.4904,45140.0
2022-01-12 14:50:00,75.39,75.42,75.39,75.4,29898.0,67.4904,67.5173,67.4904,67.4994,29898.0
2022-01-12 14:55:00,75.4,75.42,75.39,75.4,145070.0,67.4994,67.5173,67.4904,67.4994,145070.0
2022-01-12 15:00:00,75.4,75.42,75.33,75.34,88064.0,67.4994,67.5173,67.4367,67.4457,88064.0
2022-01-12 15:05:00,75.35,75.36,75.32,75.32,51040.0,67.4546,67.4636,67.4278,67.4278,51040.0
2022-01-12 15:10:00,75.33,75.38,75.33,75.38,113806.0,67.4367,67.4815,67.4367,67.4815,113806.0
2022-01-12 15:15:00,75.38,75.4,75.35,75.36,130325.0,67.4815,67.4994,67.4546,67.4636,130325.0
2022-01-12 15:20:00,75.36,75.39,75.35,75.36,135462.0,67.4636,67.4904,67.4546,67.4636,135462.0
2022-01-12 15:25:00,75.36,75.38,75.33,75.38,66605.0,67.4636,67.4815,67.4367,67.4815,66605.0
2022-01-12 15:30:00,75.37,75.41,75.36,75.37,96344.0,67.4725,67.5083,67.4636,67.4725,96344.0
2022-01-12 15:35:00,75.37,75.4,75.35,75.37,165773.0,67.4725,67.4994,67.4546,67.4725,165773.0
2022-01-12 15:40:00,75.37,75.42,75.36,75.41,120048.0,67.4725,67.5173,67.4636,67.5083,120048.0
2022-01-12 15:45:00,75.41,75.47,75.41,75.43,153767.0,67.5083,67.5621,67.5083,67.5262,153767.0
2022-01-12 15:50:00,75.44,75.51,75.43,75.48,191299.0,67.5352,67.5979,67.5262,67.571,191299.0
2022-01-12 15:55:00,75.48,75.5,75.42,75.46,961877.0,67.571,67.5889,67.5173,67.5531,961877.0
2022-01-13 09:30:00,75.72,75.72,75.62,75.63,86114.0,67.7859,67.7859,67.6963,67.7053,86114.0
2022-01-13 09:35:00,75.63,75.66,75.59,75.65,72456.0,67.7053,67.7321,67.6695,67.7232,72456.0
2022-01-13 09:40:00,75.66,75.66,75.6,75.65,45440.0,67.7321,67.7321,67.6784,67.7232,45440.0
2022-01-13 09:45:00,75.65,75.66,75.6,75.65,211712.0,67.7232,67.7321,67.6784,67.7232,211712.0
2022-01-13 09:50:00,75.65,75.7,75.65,75.69,50309.0,67.7232,67.768,67.7232,67.759,50309.0
2022-01-13 09:55:00,75.69,75.72,75.68,75.69,167773.0,67.759,67.7859,67.7501,67.759,167773.0
2022-01-13 10:00:00,75.71,75.71,75.6,75.61,116329.0,67.7769,67.7769,67.6784,67.6874,116329.0
2022-01-13 10:05:00,75.6,75.62,75.58,75.6,60562.0,67.6784,67.6963,67.6605,67.6784,60562.0
2022-01-13 10:10:00,75.59,75.6,75.56,75.56,94657.0,67.6695,67.6784,67.6426,67.6426,94657.0
2022-01-13 10:15:00,75.55,75.56,75.43,75.45,165892.0,67.6337,67.6426,67.5262,67.5442,165892.0
2022-01-13 10:20:00,75.45,75.48,75.43,75.45,101039.0,67.5442,67.571,67.5262,67.5442,101039.0
2022-01-13 10:25:00,75.45,75.47,75.41,75.43,137881.0,67.5442,67.5621,67.5083,67.5262,137881.0
2022-01-13 10:30:00,75.43,75.44,75.29,75.32,563730.0,67.5262,67.5352,67.4009,67.4278,563730.0
2022-01-13 10:35:00,75.32,75.35,75.28,75.32,338674.0,67.4278,67.4546,67.392,67.4278,338674.0
2022-01-13 10:40:00,75.33,75.35,75.29,75.31,229170.0,67.4367,67.4546,67.4009,67.4188,229170.0
2022-01-13 10:45:00,75.32,75.35,75.29,75.33,198102.0,67.4278,67.4546,67.4009,67.4367,198102.0
2022-01-13 10:50:00,75.33,75.33,75.19,75.23,219267.0,67.4367,67.4367,67.3114,67.3472,219267.0
2022-01-13 10:55:00,75.24,75.36,75.24,75.36,94482.0,67.3562,67.4636,67.3562,67.4636,94482.0
2022-01-13 11:00:00,75.35,75.4,75.31,75.36,179310.0,67.4546,67.4994,67.4188,67.4636,179310.0
2022-01-13 11:05:00,75.34,75.41,75.33,75.39,167065.0,67.4457,67.5083,67.4367,67.4904,167065.0
2022-01-13 11:10:00,75.39,75.4,75.35,75.39,398254.0,67.4904,67.4994,67.4546,67.4904,398254.0
2022-01-13 11:15:00,75.39,75.44,75.38,75.42,133879.0,67.4904,67.5352,67.4815,67.5173,133879.0
2022-01-13 11:20:00,75.42,75.48,75.41,75.47,186233.0,67.5173,67.571,67.5083,67.5621,186233.0
2022-01-13 11:25:00,75.48,75.53,75.47,75.52,182808.0,67.571,67.6158,67.5621,67.6068,182808.0
2022-01-13 11:30:00,75.53,75.55,75.48,75.52,160330.0,67.6158,67.6337,67.571,67.6068,160330.0
2022-01-13 11:35:00,75.52,75.57,75.51,75.56,251936.0,67.6068,67.6516,67.5979,67.6426,251936.0
2022-01-13 11:40:00,75.56,75.58,75.55,75.56,329741.0,67.6426,67.6605,67.6337,67.6426,329741.0
2022-01-13 11:45:00,75.57,75.57,75.53,75.53,171340.0,67.6516,67.6516,67.6158,67.6158,171340.0
2022-01-13 11:50:00,75.53,75.54,75.49,75.53,125077.0,67.6158,67.6247,67.58,67.6158,125077.0
2022-01-13 11:55:00,75.53,75.53,75.5,75.5,55196.0,67.6158,67.6158,67.5889,67.5889,55196.0
2022-01-13 12:00:00,75.5,75.5,75.39,75.4,145747.0,67.5889,67.5889,67.4904,67.4994,145747.0
2022-01-13 12:05:00,75.4,75.43,75.39,75.41,142033.0,67.4994,67.5262,67.4904,67.5083,142033.0
2022-01-13 12:10:00,75.41,75.42,75.36,75.37,104201.0,67.5083,67.5173,67.4636,67.4725,104201.0
2022-01-13 12:15:00,75.37,75.37,75.19,75.21,256521.0,67.4725,67.4725,67.3114,67.3293,256521.0
2022-01-13 12:20:00,75.21,75.21,75.12,75.18,200436.0,67.3293,67.3293,67.2487,67.3024,200436.0
2022-01-13 12:25:00,75.18,75.22,75.17,75.18,167151.0,67.3024,67.3383,67.2935,67.3024,167151.0
2022-01-13 12:30:00,75.18,75.25,75.14,75.24,100232.0,67.3024,67.3651,67.2666,67.3562,100232.0
2022-01-13 12:35:00,75.25,75.28,75.2,75.25,209487.0,67.3651,67.392,67.3203,67.3651,209487.0
2022-01-13 12:40:00,75.25,75.26,75.2,75.21,87241.0,67.3651,67.3741,67.3203,67.3293,87241.0
2022-01-13 12:45:00,75.22,75.24,75.11,75.13,138128.0,67.3383,67.3562,67.2398,67.2577,138128.0
2022-01-13 12:50:00,75.14,75.2,75.1,75.16,120184.0,67.2666,67.3203,67.2308,67.2845,120184.0
2022-01-13 12:55:00,75.15,75.19,75.14,75.19,56067.0,67.2756,67.3114,67.2666,67.3114,56067.0
2022-01-13 13:00:00,75.18,75.21,75.13,75.21,146635.0,67.3024,67.3293,67.2577,67.3293,146635.0
2022-01-13 13:05:00,75.21,75.27,75.19,75.26,99794.0,67.3293,67.383,67.3114,67.3741,99794.0
2022-01-13 13:10:00,75.25,75.26,75.22,75.25,43134.0,67.3651,67.3741,67.3383,67.3651,43134.0
2022-01-13 13:15:00,75.25,75.28,75.22,75.26,53290.0,67.3651,67.392,67.3383,67.3741,53290.0
2022-01-13 13:20:00,75.25,75.3,75.23,75.27,66306.0,67.3651,67.4099,67.3472,67.383,66306.0
2022-01-13 13:25:00,75.26,75.27,75.22,75.26,63635.0,67.3741,67.383,67.3383,67.3741,63635.0
2022-01-13 13:30:00,75.25,75.25,75.2,75.2,40813.0,67.3651,67.3651,67.3203,67.3203,40813.0
2022-01-13 13:35:00,75.21,75.23,75.18,75.21,53783.0,67.3293,67.3472,67.3024,67.3293,53783.0
2022-01-13 13:40:00,75.21,75.22,75.18,75.18,33996.0,67.3293,67.3383,67.3024,67.3024,33996.0
2022-01-13 13:45:00,75.2,75.24,75.19,75.23,38584.0,67.3203,67.3562,67.3114,67.3472,38584.0
2022-01-13 13:50:00,75.22,75.24,75.19,75.24,27474.0,67.3383,67.3562,67.3114,67.3562,27474.0
2022-01-13 13:55:00,75.23,75.27,75.23,75.26,46413.0,67.3472,67.383,67.3472,67.3741,46413.0
2022-01-13 14:00:00,75.26,75.31,75.25,75.3,51586.0,67.3741,67.4188,67.3651,67.4099,51586.0
2022-01-13 14:05:00,75.3,75.31,75.27,75.29,37538.0,67.4099,67.4188,67.383,67.4009,37538.0
2022-01-13 14:10:00,75.3,75.3,75.25,75.25,44566.0,67.4099,67.4099,67.3651,67.3651,44566.0
2022-01-13 14:15:00,75.27,75.27,75.16,75.22,123417.0,67.383,67.383,67.2845,67.3383,123417.0
2022-01-13 14:20:00,75.22,75.24,75.19,75.22,105035.0,67.3383,67.3562,67.3114,67.3383,105035.0
2022-01-13 14:25:00,75.22,75.23,75.18,75.18,20976.0,67.3383,67.3472,67.3024,67.3024,20976.0
2022-01-13 14:30:00,75.18,75.19,75.13,75.17,170015.0,67.3024,67.3114,67.2577,67.2935,170015.0
2022-01-13 14:35:00,75.18,75.19,75.11,75.12,57226.0,67.3024,67.3114,67.2398,67.2487,57226.0
2022-01-13 14:40:00,75.13,75.16,75.11,75.16,83291.0,67.2577,67.2845,67.2398,67.2845,83291.0
2022-01-13 14:45:00,75.16,75.17,75.12,75.13,43250.0,67.2845,67.2935,67.2487,67.2577,43250.0
2022-01-13 14:50:00,75.12,75.16,75.1,75.15,56629.0,67.2487,67.2845,67.2308,67.2756,56629.0
2022-01-13 14:55:00,75.15,75.2,75.15,75.17,192895.0,67.2756,67.3203,67.2756,67.2935,192895.0
2022-01-13 15:00:00,75.17,75.17,75.05,75.07,166511.0,67.2935,67.2935,67.1861,67.204,166511.0
2022-01-13 15:05:00,75.09,75.1,75.06,75.06,153527.0,67.2219,67.2308,67.195,67.195,153527.0
2022-01-13 15:10:00,75.07,75.07,74.98,75.01,246443.0,67.204,67.204,67.1234,67.1503,246443.0
2022-01-13 15:15:00,75.0,75.05,74.98,75.03,171539.0,67.1413,67.1861,67.1234,67.1682,171539.0
2022-01-13 15:20:00,75.04,75.05,74.99,75.01,144415.0,67.1771,67.1861,67.1324,67.1503,144415.0
2022-01-13 15:25:00,75.0,75.04,75.0,75.04,151617.0,67.1413,67.1771,67.1413,67.1771,151617.0
2022-01-13 15:30:00,75.04,75.07,75.03,75.06,133765.0,67.1771,67.204,67.1682,67.195,133765.0
2022-01-13 15:35:00,75.05,75.06,74.95,74.95,97301.0,67.1861,67.195,67.0965,67.0965,97301.0
2022-01-13 15:40:00,74.97,74.99,74.95,74.96,108033.0,67.1144,67.1324,67.0965,67.1055,108033.0
2022-01-13 15:45:00,74.97,74.98,74.89,74.91,95870.0,67.1144,67.1234,67.0428,67.0607,95870.0
2022-01-13 15:50:00,74.91,74.91,74.81,74.85,370082.0,67.0607,67.0607,66.9712,67.007,370082.0
2022-01-13 15:55:00,74.85,74.91,74.8,74.89,429033.0,67.007,67.0607,66.9623,67.0428,429033.0
2022-01-14 09:30:00,74.63,74.69,74.57,74.64,331675.0,66.8101,66.8638,66.7564,66.819,331675.0
2022-01-14 09:35:00,74.63,74.82,74.61,74.78,268446.0,66.8101,66.9802,66.7922,66.9444,268446.0
2022-01-14 09:40:00,74.79,74.86,74.75,74.84,128159.0,66.9533,67.016,66.9175,66.9981,128159.0
2022-01-14 09:45:00,74.84,74.9,74.79,74.79,179016.0,66.9981,67.0518,66.9533,66.9533,179016.0
2022-01-14 09:50:00,74.79,74.85,74.78,74.84,107383.0,66.9533,67.007,66.9444,66.9981,107383.0
2022-01-14 09:55:00,74.84,74.95,74.84,74.94,94924.0,66.9981,67.0965,66.9981,67.0876,94924.0
2022-01-14 10:00:00,74.93,74.93,74.74,74.76,178980.0,67.0786,67.0786,66.9085,66.9265,178980.0
2022-01-14 10:05:00,74.77,74.87,74.77,74.85,112418.0,66.9354,67.0249,66.9354,67.007,112418.0
2022-01-14 10:10:00,74.84,74.88,74.76,74.77,54939.0,66.9981,67.0339,66.9265,66.9354,54939.0
2022-01-14 10:15:00,74.79,74.85,74.76,74.84,43859.0,66.9533,67.007,66.9265,66.9981,43859.0
2022-01-14 10:20:00,74.82,74.82,74.73,74.73,62754.0,66.9802,66.9802,66.8996,66.8996,62754.0
2022-01-14 10:25:00,74.72,74.76,74.7,74.73,90432.0,66.8906,66.9265,66.8727,66.8996,90432.0
2022-01-14 10:30:00,74.74,74.74,74.66,74.72,115208.0,66.9085,66.9085,66.8369,66.8906,115208.0
2022-01-14 10:35:00,74.72,74.72,74.63,74.65,177012.0,66.8906,66.8906,66.8101,66.828,177012.0
2022-01-14 10:40:00,74.64,74.64,74.57,74.58,86791.0,66.819,66.819,66.7564,66.7653,86791.0
2022-01-14 10:45:00,74.58,74.68,74.57,74.64,163154.0,66.7653,66.8548,66.7564,66.819,163154.0
2022-01-14 10:50:00,74.66,74.67,74.6,74.64,111052.0,66.8369,66.8459,66.7832,66.819,111052.0
2022-01-14 10:55:00,74.62,74.66,74.6,74.63,89574.0,66.8011,66.8369,66.7832,66.8101,89574.0
2022-01-14 11:00:00,74.64,74.72,74.58,74.63,177659.0,66.819,66.8906,66.7653,66.8101,177659.0
2022-01-14 11:05:00,74.62,74.63,74.57,74.58,98418.0,66.8011,66.8101,66.7564,66.7653,98418.0
2022-01-14 11:10:00,74.59,74.6,74.56,74.58,136674.0,66.7743,66.7832,66.7474,66.7653,136674.0
2022-01-14 11:15:00,74.57,74.57,74.49,74.51,112260.0,66.7564,66.7564,66.6847,66.7026,112260.0
2022-01-14 11:20:00,74.51,74.54,74.48,74.53,115692.0,66.7026,66.7295,66.6758,66.7206,115692.0
2022-01-14 11:25:00,74.53,74.58,74.5,74.52,254870.0,66.7206,66.7653,66.6937,66.7116,254870.0
2022-01-14 11:30:00,74.53,74.57,74.48,74.53,191784.0,66.7206,66.7564,66.6758,66.7206,191784.0
2022-01-14 11:35:00,74.53,74.57,74.51,74.55,187343.0,66.7206,66.7564,66.7026,66.7385,187343.0
2022-01-14 11:40:00,74.55,74.58,74.51,74.55,112037.0,66.7385,66.7653,66.7026,66.7385,112037.0
2022-01-14 11:45:00,74.56,74.62,74.54,74.6,99146.0,66.7474,66.8011,66.7295,66.7832,99146.0
2022-01-14 11:50:00,74.61,74.61,74.57,74.6,206325.0,66.7922,66.7922,66.7564,66.7832,206325.0
2022-01-14 11:55:00,74.62,74.63,74.59,74.61,81006.0,66.8011,66.8101,66.7743,66.7922,81006.0
2022-01-14 12:00:00,74.59,74.61,74.55,74.56,52005.0,66.7743,66.7922,66.7385,66.7474,52005.0
2022-01-14 12:05:00,74.55,74.61,74.55,74.6,42990.0,66.7385,66.7922,66.7385,66.7832,42990.0
2022-01-14 12:10:00,74.59,74.62,74.54,74.55,78775.0,66.7743,66.8011,66.7295,66.7385,78775.0
2022-01-14 12:15:00,74.56,74.58,74.55,74.56,133201.0,66.7474,66.7653,66.7385,66.7474,133201.0
2022-01-14 12:20:00,74.56,74.56,74.5,74.51,136971.0,66.7474,66.7474,66.6937,66.7026,136971.0
2022-01-14 12:25:00,74.5,74.53,74.48,74.53,85949.0,66.6937,66.7206,66.6758,66.7206,85949.0
2022-01-14 12:30:00,74.52,74.55,74.5,74.53,41452.0,66.7116,66.7385,66.6937,66.7206,41452.0
2022-01-14 12:35:00,74.54,74.56,74.49,74.51,94561.0,66.7295,66.7474,66.6847,66.7026,94561.0
2022-01-14 12:40:00,74.5,74.5,74.46,74.46,47812.0,66.6937,66.6937,66.6579,66.6579,47812.0
2022-01-14 12:45:00,74.46,74.47,74.38,74.39,116170.0,66.6579,66.6668,66.5863,66.5952,116170.0
2022-01-14 12:50:00,74.4,74.4,74.33,74.36,143850.0,66.6042,66.6042,66.5415,66.5684,143850.0
2022-01-14 12:55:00,74.36,74.37,74.32,74.34,40191.0,66.5684,66.5773,66.5326,66.5505,40191.0
2022-01-14 13:00:00,74.34,74.39,74.32,74.38,47522.0,66.5505,66.5952,66.5326,66.5863,47522.0
2022-01-14 13:05:00,74.38,74.4,74.35,74.36,48585.0,66.5863,66.6042,66.5594,66.5684,48585.0
2022-01-14 13:10:00,74.36,74.4,74.33,74.38,20517.0,66.5684,66.6042,66.5415,66.5863,20517.0
2022-01-14 13:15:00,74.38,74.41,74.36,74.39,40079.0,66.5863,66.6131,66.5684,66.5952,40079.0
2022-01-14 13:20:00,74.38,74.39,74.33,74.34,52987.0,66.5863,66.5952,66.5415,66.5505,52987.0
2022-01-14 13:25:00,74.35,74.38,74.34,74.37,60401.0,66.5594,66.5863,66.5505,66.5773,60401.0
2022-01-14 13:30:00,74.37,74.41,74.35,74.36,98345.0,66.5773,66.6131,66.5594,66.5684,98345.0
2022-01-14 13:35:00,74.36,74.39,74.35,74.37,61587.0,66.5684,66.5952,66.5594,66.5773,61587.0
2022-01-14 13:40:00,74.38,74.45,74.36,74.44,80682.0,66.5863,66.6489,66.5684,66.64,80682.0
2022-01-14 13:45:00,74.44,74.45,74.4,74.42,50596.0,66.64,66.6489,66.6042,66.6221,50596.0
2022-01-14 13:50:00,74.42,74.47,74.42,74.45,103643.0,66.6221,66.6668,66.6221,66.6489,103643.0
2022-01-14 13:55:00,74.45,74.53,74.44,74.51,179342.0,66.6489,66.7206,66.64,66.7026,179342.0
2022-01-14 14:00:00,74.51,74.57,74.5,74.5,136228.0,66.7026,66.7564,66.6937,66.6937,136228.0
2022-01-14 14:05:00,74.51,74.52,74.48,74.49,138530.0,66.7026,66.7116,66.6758,66.6847,138530.0
2022-01-14 14:10:00,74.49,74.51,74.46,74.51,107813.0,66.6847,66.7026,66.6579,66.7026,107813.0
2022-01-14 14:15:00,74.51,74.53,74.49,74.52,46395.0,66.7026,66.7206,66.6847,66.7116,46395.0
2022-01-14 14:20:00,74.52,74.54,74.5,74.54,110433.0,66.7116,66.7295,66.6937,66.7295,110433.0
2022-01-14 14:25:00,74.54,74.55,74.48,74.48,155283.0,66.7295,66.7385,66.6758,66.6758,155283.0
2022-01-14 14:30:00,74.48,74.61,74.48,74.61,124112.0,66.6758,66.7922,66.6758,66.7922,124112.0
2022-01-14 14:35:00,74.6,74.64,74.59,74.62,47700.0,66.7832,66.819,66.7743,66.8011,47700.0
2022-01-14 14:40:00,74.61,74.62,74.58,74.59,93038.0,66.7922,66.8011,66.7653,66.7743,93038.0
2022-01-14 14:45:00,74.58,74.65,74.58,74.62,54337.0,66.7653,66.828,66.7653,66.8011,54337.0
2022-01-14 14:50:00,74.62,74.65,74.61,74.62,123890.0,66.8011,66.828,66.7922,66.8011,123890.0
2022-01-14 14:55:00,74.62,74.63,74.58,74.58,74865.0,66.8011,66.8101,66.7653,66.7653,74865.0
2022-01-14 15:00:00,74.59,74.67,74.59,74.66,98212.0,66.7743,66.8459,66.7743,66.8369,98212.0
2022-01-14 15:05:00,74.66,74.67,74.61,74.62,137942.0,66.8369,66.8459,66.7922,66.8011,137942.0
2022-01-14 15:10:00,74.62,74.66,74.61,74.64,102902.0,66.8011,66.8369,66.7922,66.819,102902.0
2022-01-14 15:15:00,74.64,74.72,74.62,74.71,197144.0,66.819,66.8906,66.8011,66.8817,197144.0
2022-01-14 15:20:00,74.71,74.77,74.7,74.77,114355.0,66.8817,66.9354,66.8727,66.9354,114355.0
2022-01-14 15:25:00,74.76,74.77,74.71,74.72,97815.0,66.9265,66.9354,66.8817,66.8906,97815.0
2022-01-14 15:30:00,74.72,74.78,74.72,74.76,238170.0,66.8906,66.9444,66.8906,66.9265,238170.0
2022-01-14 15:35:00,74.77,74.8,74.74,74.78,125356.0,66.9354,66.9623,66.9085,66.9444,125356.0
2022-01-14 15:40:00,74.77,74.8,74.75,74.79,185674.0,66.9354,66.9623,66.9175,66.9533,185674.0
2022-01-14 15:45:00,74.8,74.81,74.71,74.76,318009.0,66.9623,66.9712,66.8817,66.9265,318009.0
2022-01-14 15:50:00,74.76,74.82,74.76,74.78,610233.0,66.9265,66.9802,66.9265,66.9444,610233.0
2022-01-14 15:55:00,74.78,74.79,74.73,74.78,1050731.0,66.9444,66.9533,66.8996,66.9444,1050731.0
2022-01-18 09:30:00,73.87,73.89,73.76,73.81,251621.0,66.1297,66.1476,66.0312,66.076,251621.0
2022-01-18 09:35:00,73.81,73.83,73.75,73.81,172968.0,66.076,66.0939,66.0223,66.076,172968.0
2022-01-18 09:40:00,73.8,73.89,73.73,73.87,193388.0,66.067,66.1476,66.0044,66.1297,193388.0
2022-01-18 09:45:00,73.89,73.89,73.81,73.85,145238.0,66.1476,66.1476,66.076,66.1118,145238.0
2022-01-18 09:50:00,73.84,73.89,73.8,73.87,110447.0,66.1029,66.1476,66.067,66.1297,110447.0
2022-01-18 09:55:00,73.86,73.9,73.82,73.9,158632.0,66.1208,66.1566,66.0849,66.1566,158632.0
2022-01-18 10:00:00,73.9,73.9,73.8,73.82,466600.0,66.1566,66.1566,66.067,66.0849,466600.0
2022-01-18 10:05:00,73.82,73.97,73.81,73.97,214967.0,66.0849,66.2192,66.076,66.2192,214967.0
2022-01-18 10:10:00,73.98,74.04,73.95,73.95,188820.0,66.2282,66.2819,66.2013,66.2013,188820.0
2022-01-18 10:15:00,73.95,74.03,73.92,73.95,209770.0,66.2013,66.2729,66.1745,66.2013,209770.0
2022-01-18 10:20:00,73.94,73.96,73.88,73.95,170205.0,66.1924,66.2103,66.1387,66.2013,170205.0
2022-01-18 10:25:00,73.95,73.98,73.9,73.98,218508.0,66.2013,66.2282,66.1566,66.2282,218508.0
2022-01-18 10:30:00,73.99,73.99,73.85,73.86,206191.0,66.2371,66.2371,66.1118,66.1208,206191.0
2022-01-18 10:35:00,73.86,73.86,73.77,73.79,167177.0,66.1208,66.1208,66.0402,66.0581,167177.0
2022-01-18 10:40:00,73.79,73.88,73.78,73.87,142404.0,66.0581,66.1387,66.0491,66.1297,142404.0
2022-01-18 10:45:00,73.87,73.9,73.82,73.84,175924.0,66.1297,66.1566,66.0849,66.1029,175924.0
2022-01-18 10:50:00,73.85,73.86,73.79,73.79,213576.0,66.1118,66.1208,66.0581,66.0581,213576.0
2022-01-18 10:55:00,73.78,73.83,73.76,73.81,180275.0,66.0491,66.0939,66.0312,66.076,180275.0
2022-01-18 11:00:00,73.82,73.84,73.78,73.81,170637.0,66.0849,66.1029,66.0491,66.076,170637.0
2022-01-18 11:05:00,73.81,73.83,73.75,73.78,149316.0,66.076,66.0939,66.0223,66.0491,149316.0
2022-01-18 11:10:00,73.79,73.79,73.75,73.78,188905.0,66.0581,66.0581,66.0223,66.0491,188905.0
2022-01-18 11:15:00,73.78,73.84,73.78,73.81,151153.0,66.0491,66.1029,66.0491,66.076,151153.0
2022-01-18 11:20:00,73.81,73.82,73.76,73.77,115600.0,66.076,66.0849,66.0312,66.0402,115600.0
2022-01-18 11:25:00,73.76,73.78,73.72,73.73,274209.0,66.0312,66.0491,65.9954,66.0044,274209.0
2022-01-18 11:30:00,73.73,73.75,73.62,73.64,264180.0,66.0044,66.0223,65.9059,65.9238,264180.0
2022-01-18 11:35:00,73.64,73.73,73.64,73.73,180045.0,65.9238,66.0044,65.9238,66.0044,180045.0
2022-01-18 11:40:00,73.72,73.77,73.72,73.74,170379.0,65.9954,66.0402,65.9954,66.0133,170379.0
2022-01-18 11:45:00,73.73,73.8,73.73,73.8,52096.0,66.0044,66.067,66.0044,66.067,52096.0
2022-01-18 11:50:00,73.81,73.85,73.8,73.81,119162.0,66.076,66.1118,66.067,66.076,119162.0
2022-01-18 11:55:00,73.82,73.82,73.79,73.8,186235.0,66.0849,66.0849,66.0581,66.067,186235.0
2022-01-18 12:00:00,73.8,73.81,73.68,73.68,67571.0,66.067,66.076,65.9596,65.9596,67571.0
2022-01-18 12:05:00,73.68,73.69,73.65,73.68,48397.0,65.9596,65.9686,65.9328,65.9596,48397.0
2022-01-18 12:10:00,73.69,73.7,73.65,73.7,94710.0,65.9686,65.9775,65.9328,65.9775,94710.0
2022-01-18 12:15:00,73.7,73.74,73.66,73.73,44690.0,65.9775,66.0133,65.9417,66.0044,44690.0
2022-01-18 12:20:00,73.73,73.75,73.64,73.66,73744.0,66.0044,66.0223,65.9238,65.9417,73744.0
2022-01-18 12:25:00,73.66,73.67,73.6,73.65,117577.0,65.9417,65.9507,65.888,65.9328,117577.0
2022-01-18 12:30:00,73.65,73.65,73.56,73.62,1329854.0,65.9328,65.9328,65.8522,65.9059,1329854.0
2022-01-18 12:35:00,73.63,73.63,73.56,73.58,125404.0,65.9149,65.9149,65.8522,65.8701,125404.0
2022-01-18 12:40:00,73.58,73.61,73.56,73.56,98531.0,65.8701,65.897,65.8522,65.8522,98531.0
2022-01-18 12:45:00,73.56,73.59,73.48,73.5,200197.0,65.8522,65.879,65.7806,65.7985,200197.0
2022-01-18 12:50:00,73.5,73.55,73.5,73.51,126663.0,65.7985,65.8432,65.7985,65.8074,126663.0
2022-01-18 12:55:00,73.51,73.54,73.5,73.51,187257.0,65.8074,65.8343,65.7985,65.8074,187257.0
2022-01-18 13:00:00,73.5,73.52,73.47,73.5,106524.0,65.7985,65.8164,65.7716,65.7985,106524.0
2022-01-18 13:05:00,73.5,73.5,73.46,73.5,91516.0,65.7985,65.7985,65.7627,65.7985,91516.0
2022-01-18 13:10:00,73.49,73.54,73.48,73.54,100098.0,65.7895,65.8343,65.7806,65.8343,100098.0
2022-01-18 13:15:00,73.53,73.58,73.52,73.56,191251.0,65.8253,65.8701,65.8164,65.8522,191251.0
2022-01-18 13:20:00,73.56,73.57,73.49,73.52,158973.0,65.8522,65.8611,65.7895,65.8164,158973.0
2022-01-18 13:25:00,73.52,73.52,73.47,73.51,127738.0,65.8164,65.8164,65.7716,65.8074,127738.0
2022-01-18 13:30:00,73.51,73.53,73.48,73.51,59594.0,65.8074,65.8253,65.7806,65.8074,59594.0
2022-01-18 13:35:00,73.51,73.57,73.51,73.56,107572.0,65.8074,65.8611,65.8074,65.8522,107572.0
2022-01-18 13:40:00,73.57,73.64,73.55,73.64,55378.0,65.8611,65.9238,65.8432,65.9238,55378.0
2022-01-18 13:45:00,73.63,73.67,73.61,73.62,183969.0,65.9149,65.9507,65.897,65.9059,183969.0
2022-01-18 13:50:00,73.62,73.66,73.59,73.62,160034.0,65.9059,65.9417,65.879,65.9059,160034.0
2022-01-18 13:55:00,73.62,73.68,73.61,73.67,80940.0,65.9059,65.9596,65.897,65.9507,80940.0
2022-01-18 14:00:00,73.66,73.7,73.66,73.69,75959.0,65.9417,65.9775,65.9417,65.9686,75959.0
2022-01-18 14:05:00,73.69,73.71,73.66,73.67,133274.0,65.9686,65.9865,65.9417,65.9507,133274.0
2022-01-18 14:10:00,73.68,73.69,73.66,73.67,143931.0,65.9596,65.9686,65.9417,65.9507,143931.0
2022-01-18 14:15:00,73.67,73.72,73.66,73.71,49752.0,65.9507,65.9954,65.9417,65.9865,49752.0
2022-01-18 14:20:00,73.71,73.72,73.66,73.67,93467.0,65.9865,65.9954,65.9417,65.9507,93467.0
2022-01-18 14:25:00,73.67,73.69,73.63,73.68,74619.0,65.9507,65.9686,65.9149,65.9596,74619.0
2022-01-18 14:30:00,73.68,73.77,73.67,73.76,118572.0,65.9596,66.0402,65.9507,66.0312,118572.0
2022-01-18 14:35:00,73.75,73.81,73.75,73.79,55829.0,66.0223,66.076,66.0223,66.0581,55829.0
2022-01-18 14:40:00,73.78,73.81,73.78,73.78,70794.0,66.0491,66.076,66.0491,66.0491,70794.0
2022-01-18 14:45:00,73.78,73.84,73.77,73.84,85648.0,66.0491,66.1029,66.0402,66.1029,85648.0
2022-01-18 14:50:00,73.84,73.89,73.84,73.88,63200.0,66.1029,66.1476,66.1029,66.1387,63200.0
2022-01-18 14:55:00,73.88,73.88,73.81,73.82,133954.0,66.1387,66.1387,66.076,66.0849,133954.0
2022-01-18 15:00:00,73.82,73.84,73.78,73.8,184836.0,66.0849,66.1029,66.0491,66.067,184836.0
2022-01-18 15:05:00,73.79,73.83,73.77,73.78,128383.0,66.0581,66.0939,66.0402,66.0491,128383.0
2022-01-18 15:10:00,73.78,73.81,73.76,73.77,52547.0,66.0491,66.076,66.0312,66.0402,52547.0
2022-01-18 15:15:00,73.76,73.76,73.63,73.66,447184.0,66.0312,66.0312,65.9149,65.9417,447184.0
2022-01-18 15:20:00,73.66,73.71,73.64,73.7,87903.0,65.9417,65.9865,65.9238,65.9775,87903.0
2022-01-18 15:25:00,73.7,73.71,73.67,73.68,85361.0,65.9775,65.9865,65.9507,65.9596,85361.0
2022-01-18 15:30:00,73.67,73.69,73.63,73.64,143083.0,65.9507,65.9686,65.9149,65.9238,143083.0
2022-01-18 15:35:00,73.64,73.65,73.6,73.62,206806.0,65.9238,65.9328,65.888,65.9059,206806.0
2022-01-18 15:40:00,73.61,73.62,73.54,73.55,187862.0,65.897,65.9059,65.8343,65.8432,187862.0
2022-01-18 15:45:00,73.55,73.63,73.54,73.62,162788.0,65.8432,65.9149,65.8343,65.9059,162788.0
2022-01-18 15:50:00,73.63,73.69,73.52,73.52,323412.0,65.9149,65.9686,65.8164,65.8164,323412.0
2022-01-18 15:55:00,73.52,73.65,73.52,73.63,312303.0,65.8164,65.9328,65.8164,65.9149,312303.0
2022-01-19 09:30:00,74.01,74.03,73.92,73.94,255780.0,66.255,66.2729,66.1745,66.1924,255780.0
2022-01-19 09:35:00,73.96,74.08,73.95,74.04,300733.0,66.2103,66.3177,66.2013,66.2819,300733.0
2022-01-19 09:40:00,74.05,74.06,73.95,74.03,218951.0,66.2908,66.2998,66.2013,66.2729,218951.0
2022-01-19 09:45:00,74.03,74.13,73.98,73.99,240019.0,66.2729,66.3625,66.2282,66.2371,240019.0
2022-01-19 09:50:00,73.99,74.11,73.95,74.06,264291.0,66.2371,66.3446,66.2013,66.2998,264291.0
2022-01-19 09:55:00,74.07,74.09,74.02,74.06,112307.0,66.3088,66.3267,66.264,66.2998,112307.0
2022-01-19 10:00:00,74.06,74.08,74.0,74.06,104564.0,66.2998,66.3177,66.2461,66.2998,104564.0
2022-01-19 10:05:00,74.07,74.08,73.95,73.97,99930.0,66.3088,66.3177,66.2013,66.2192,99930.0
2022-01-19 10:10:00,73.98,74.01,73.95,74.0,174749.0,66.2282,66.255,66.2013,66.2461,174749.0
2022-01-19 10:15:00,73.99,74.02,73.86,73.89,194833.0,66.2371,66.264,66.1208,66.1476,194833.0
2022-01-19 10:20:00,73.89,73.91,73.79,73.8,162344.0,66.1476,66.1655,66.0581,66.067,162344.0
2022-01-19 10:25:00,73.81,73.81,73.74,73.74,114926.0,66.076,66.076,66.0133,66.0133,114926.0
2022-01-19 10:30:00,73.75,73.77,73.64,73.65,144043.0,66.0223,66.0402,65.9238,65.9328,144043.0
2022-01-19 10:35:00,73.65,73.67,73.6,73.62,91666.0,65.9328,65.9507,65.888,65.9059,91666.0
2022-01-19 10:40:00,73.61,73.66,73.59,73.65,83256.0,65.897,65.9417,65.879,65.9328,83256.0
2022-01-19 10:45:00,73.63,73.64,73.57,73.59,119942.0,65.9149,65.9238,65.8611,65.879,119942.0
2022-01-19 10:50:00,73.59,73.67,73.58,73.6,271601.0,65.879,65.9507,65.8701,65.888,271601.0
2022-01-19 10:55:00,73.6,73.67,73.59,73.67,171755.0,65.888,65.9507,65.879,65.9507,171755.0
2022-01-19 11:00:00,73.66,73.71,73.63,73.65,157636.0,65.9417,65.9865,65.9149,65.9328,157636.0
2022-01-19 11:05:00,73.65,73.68,73.62,73.66,94986.0,65.9328,65.9596,65.9059,65.9417,94986.0
2022-01-19 11:10:00,73.66,73.66,73.58,73.59,80485.0,65.9417,65.9417,65.8701,65.879,80485.0
2022-01-19 11:15:00,73.59,73.64,73.56,73.6,154349.0,65.879,65.9238,65.8522,65.888,154349.0
2022-01-19 11:20:00,73.59,73.62,73.57,73.59,127891.0,65.879,65.9059,65.8611,65.879,127891.0
2022-01-19 11:25:00,73.59,73.7,73.58,73.7,313023.0,65.879,65.9775,65.8701,65.9775,313023.0
2022-01-19 11:30:00,73.7,73.76,73.64,73.69,540794.0,65.9775,66.0312,65.9238,65.9686,540794.0
2022-01-19 11:35:00,73.7,73.75,73.65,73.74,115861.0,65.9775,66.0223,65.9328,66.0133,115861.0
2022-01-19 11:40:00,73.73,73.75,73.67,73.71,138772.0,66.0044,66.0223,65.9507,65.9865,138772.0
2022-01-19 11:45:00,73.71,73.79,73.7,73.78,61956.0,65.9865,66.0581,65.9775,66.0491,61956.0
2022-01-19 11:50:00,73.77,73.85,73.75,73.84,79903.0,66.0402,66.1118,66.0223,66.1029,79903.0
2022-01-19 11:55:00,73.83,73.85,73.81,73.84,52964.0,66.0939,66.1118,66.076,66.1029,52964.0
2022-01-19 12:00:00,73.84,73.88,73.84,73.87,61833.0,66.1029,66.1387,66.1029,66.1297,61833.0
2022-01-19 12:05:00,73.88,73.92,73.87,73.91,105444.0,66.1387,66.1745,66.1297,66.1655,105444.0
2022-01-19 12:10:00,73.9,73.98,73.9,73.97,104537.0,66.1566,66.2282,66.1566,66.2192,104537.0
2022-01-19 12:15:00,73.97,73.98,73.9,73.91,95791.0,66.2192,66.2282,66.1566,66.1655,95791.0
2022-01-19 12:20:00,73.91,73.96,73.9,73.95,165630.0,66.1655,66.2103,66.1566,66.2013,165630.0
2022-01-19 12:25:00,73.94,74.0,73.93,74.0,193353.0,66.1924,66.2461,66.1834,66.2461,193353.0
2022-01-19 12:30:00,74.0,74.02,73.93,73.93,111004.0,66.2461,66.264,66.1834,66.1834,111004.0
2022-01-19 12:35:00,73.94,73.96,73.9,73.91,106615.0,66.1924,66.2103,66.1566,66.1655,106615.0
2022-01-19 12:40:00,73.91,73.92,73.86,73.9,136929.0,66.1655,66.1745,66.1208,66.1566,136929.0
2022-01-19 12:45:00,73.89,73.96,73.88,73.92,117801.0,66.1476,66.2103,66.1387,66.1745,117801.0
2022-01-19 12:50:00,73.92,73.94,73.91,73.92,101631.0,66.1745,66.1924,66.1655,66.1745,101631.0
2022-01-19 12:55:00,73.91,73.99,73.91,73.97,173542.0,66.1655,66.2371,66.1655,66.2192,173542.0
2022-01-19 13:00:00,73.98,73.98,73.89,73.98,380094.0,66.2282,66.2282,66.1476,66.2282,380094.0
2022-01-19 13:05:00,73.98,73.98,73.93,73.94,43595.0,66.2282,66.2282,66.1834,66.1924,43595.0
2022-01-19 13:10:00,73.94,73.98,73.94,73.98,58602.0,66.1924,66.2282,66.1924,66.2282,58602.0
2022-01-19 13:15:00,73.97,73.98,73.95,73.97,68903.0,66.2192,66.2282,66.2013,66.2192,68903.0
2022-01-19 13:20:00,73.97,73.97,73.92,73.95,117271.0,66.2192,66.2192,66.1745,66.2013,117271.0
2022-01-19 13:25:00,73.96,73.98,73.89,73.9,85706.0,66.2103,66.2282,66.1476,66.1566,85706.0
2022-01-19 13:30:00,73.9,73.94,73.88,73.92,163448.0,66.1566,66.1924,66.1387,66.1745,163448.0
2022-01-19 13:35:00,73.9,73.9,73.86,73.87,132986.0,66.1566,66.1566,66.1208,66.1297,132986.0
2022-01-19 13:40:00,73.86,73.89,73.85,73.88,46425.0,66.1208,66.1476,66.1118,66.1387,46425.0
2022-01-19 13:45:00,73.88,73.89,73.85,73.86,108338.0,66.1387,66.1476,66.1118,66.1208,108338.0
2022-01-19 13:50:00,73.86,73.88,73.83,73.87,93245.0,66.1208,66.1387,66.0939,66.1297,93245.0
2022-01-19 13:55:00,73.86,73.9,73.84,73.85,100624.0,66.1208,66.1566,66.1029,66.1118,100624.0
2022-01-19 14:00:00,73.86,73.87,73.81,73.82,203429.0,66.1208,66.1297,66.076,66.0849,203429.0
2022-01-19 14:05:00,73.82,73.83,73.71,73.73,186227.0,66.0849,66.0939,65.9865,66.0044,186227.0
2022-01-19 14:10:00,73.73,73.76,73.69,73.7,144261.0,66.0044,66.0312,65.9686,65.9775,144261.0
2022-01-19 14:15:00,73.7,73.72,73.67,73.72,125947.0,65.9775,65.9954,65.9507,65.9954,125947.0
2022-01-19 14:20:00,73.71,73.72,73.65,73.67,107688.0,65.9865,65.9954,65.9328,65.9507,107688.0
2022-01-19 14:25:00,73.68,73.68,73.64,73.65,212634.0,65.9596,65.9596,65.9238,65.9328,212634.0
2022-01-19 14:30:00,73.65,73.67,73.62,73.66,215939.0,65.9328,65.9507,65.9059,65.9417,215939.0
2022-01-19 14:35:00,73.66,73.7,73.65,73.67,231430.0,65.9417,65.9775,65.9328,65.9507,231430.0
2022-01-19 14:40:00,73.67,73.76,73.66,73.76,159163.0,65.9507,66.0312,65.9417,66.0312,159163.0
2022-01-19 14:45:00,73.76,73.76,73.69,73.72,130430.0,66.0312,66.0312,65.9686,65.9954,130430.0
2022-01-19 14:50:00,73.71,73.76,73.7,73.75,175925.0,65.9865,66.0312,65.9775,66.0223,175925.0
2022-01-19 14:55:00,73.76,73.81,73.74,73.76,204106.0,66.0312,66.076,66.0133,66.0312,204106.0
2022-01-19 15:00:00,73.76,73.77,73.71,73.73,95619.0,66.0312,66.0402,65.9865,66.0044,95619.0
2022-01-19 15:05:00,73.73,73.79,73.73,73.77,166277.0,66.0044,66.0581,66.0044,66.0402,166277.0
2022-01-19 15:10:00,73.77,73.84,73.76,73.84,178212.0,66.0402,66.1029,66.0312,66.1029,178212.0
2022-01-19 15:15:00,73.84,73.85,73.77,73.8,241112.0,66.1029,66.1118,66.0402,66.067,241112.0
2022-01-19 15:20:00,73.79,73.82,73.76,73.78,178366.0,66.0581,66.0849,66.0312,66.0491,178366.0
2022-01-19 15:25:00,73.79,73.8,73.7,73.72,278669.0,66.0581,66.067,65.9775,65.9954,278669.0
2022-01-19 15:30:00,73.71,73.73,73.66,73.68,216953.0,65.9865,66.0044,65.9417,65.9596,216953.0
2022-01-19 15:35:00,73.68,73.69,73.65,73.66,124494.0,65.9596,65.9686,65.9328,65.9417,124494.0
2022-01-19 15:40:00,73.65,73.73,73.64,73.7,189512.0,65.9328,66.0044,65.9238,65.9775,189512.0
2022-01-19 15:45:00,73.7,73.73,73.68,73.69,189945.0,65.9775,66.0044,65.9596,65.9686,189945.0
2022-01-19 15:50:00,73.68,73.68,73.58,73.59,313456.0,65.9596,65.9596,65.8701,65.879,313456.0
2022-01-19 15:55:00,73.59,73.59,73.47,73.54,850737.0,65.879,65.879,65.7716,65.8343,850737.0
2022-01-20 09:30:00,73.82,73.87,73.78,73.78,185419.0,66.0849,66.1297,66.0491,66.0491,185419.0
2022-01-20 09:35:00,73.78,73.8,73.71,73.74,114711.0,66.0491,66.067,65.9865,66.0133,114711.0
2022-01-20 09:40:00,73.74,73.85,73.72,73.81,100650.0,66.0133,66.1118,65.9954,66.076,100650.0
2022-01-20 09:45:00,73.82,73.84,73.78,73.8,75152.0,66.0849,66.1029,66.0491,66.067,75152.0
2022-01-20 09:50:00,73.79,73.86,73.76,73.84,302684.0,66.0581,66.1208,66.0312,66.1029,302684.0
2022-01-20 09:55:00,73.84,73.98,73.82,73.96,126621.0,66.1029,66.2282,66.0849,66.2103,126621.0
2022-01-20 10:00:00,73.97,73.98,73.9,73.91,314756.0,66.2192,66.2282,66.1566,66.1655,314756.0
2022-01-20 10:05:00,73.93,73.98,73.9,73.95,377365.0,66.1834,66.2282,66.1566,66.2013,377365.0
2022-01-20 10:10:00,73.95,73.96,73.87,73.87,214492.0,66.2013,66.2103,66.1297,66.1297,214492.0
2022-01-20 10:15:00,73.88,73.88,73.77,73.77,91509.0,66.1387,66.1387,66.0402,66.0402,91509.0
2022-01-20 10:20:00,73.78,73.85,73.77,73.85,80032.0,66.0491,66.1118,66.0402,66.1118,80032.0
2022-01-20 10:25:00,73.85,73.9,73.83,73.89,175924.0,66.1118,66.1566,66.0939,66.1476,175924.0
2022-01-20 10:30:00,73.9,74.02,73.9,74.0,227247.0,66.1566,66.264,66.1566,66.2461,227247.0
2022-01-20 10:35:00,74.0,74.03,73.98,74.0,221614.0,66.2461,66.2729,66.2282,66.2461,221614.0
2022-01-20 10:40:00,74.0,74.03,74.0,74.03,75711.0,66.2461,66.2729,66.2461,66.2729,75711.0
2022-01-20 10:45:00,74.03,74.12,74.02,74.1,99543.0,66.2729,66.3535,66.264,66.3356,99543.0
2022-01-20 10:50:00,74.11,74.12,74.09,74.12,95612.0,66.3446,66.3535,66.3267,66.3535,95612.0
2022-01-20 10:55:00,74.12,74.15,74.08,74.13,121283.0,66.3535,66.3804,66.3177,66.3625,121283.0
2022-01-20 11:00:00,74.13,74.17,74.13,74.15,243645.0,66.3625,66.3983,66.3625,66.3804,243645.0
2022-01-20 11:05:00,74.16,74.17,74.13,74.14,143976.0,66.3893,66.3983,66.3625,66.3714,143976.0
2022-01-20 11:10:00,74.13,74.14,74.07,74.09,467326.0,66.3625,66.3714,66.3088,66.3267,467326.0
2022-01-20 11:15:00,74.09,74.1,74.07,74.08,92005.0,66.3267,66.3356,66.3088,66.3177,92005.0
2022-01-20 11:20:00,74.08,74.08,74.0,74.04,98517.0,66.3177,66.3177,66.2461,66.2819,98517.0
2022-01-20 11:25:00,74.03,74.1,74.01,74.07,158207.0,66.2729,66.3356,66.255,66.3088,158207.0
2022-01-20 11:30:00,74.07,74.14,74.07,74.1,199498.0,66.3088,66.3714,66.3088,66.3356,199498.0
2022-01-20 11:35:00,74.11,74.14,74.09,74.13,189269.0,66.3446,66.3714,66.3267,66.3625,189269.0
2022-01-20 11:40:00,74.14,74.14,74.03,74.03,160619.0,66.3714,66.3714,66.2729,66.2729,160619.0
2022-01-20 11:45:00,74.03,74.09,74.03,74.06,69830.0,66.2729,66.3267,66.2729,66.2998,69830.0
2022-01-20 11:50:00,74.07,74.11,74.06,74.06,54949.0,66.3088,66.3446,66.2998,66.2998,54949.0
2022-01-20 11:55:00,74.06,74.12,74.05,74.08,70482.0,66.2998,66.3535,66.2908,66.3177,70482.0
2022-01-20 12:00:00,74.09,74.12,74.08,74.09,60793.0,66.3267,66.3535,66.3177,66.3267,60793.0
2022-01-20 12:05:00,74.08,74.1,74.06,74.09,114723.0,66.3177,66.3356,66.2998,66.3267,114723.0
2022-01-20 12:10:00,74.08,74.11,74.07,74.09,44832.0,66.3177,66.3446,66.3088,66.3267,44832.0
2022-01-20 12:15:00,74.09,74.09,74.04,74.04,61094.0,66.3267,66.3267,66.2819,66.2819,61094.0
2022-01-20 12:20:00,74.04,74.1,74.03,74.09,66664.0,66.2819,66.3356,66.2729,66.3267,66664.0
2022-01-20 12:25:00,74.08,74.08,74.04,74.07,87134.0,66.3177,66.3177,66.2819,66.3088,87134.0
2022-01-20 12:30:00,74.08,74.11,74.07,74.1,40461.0,66.3177,66.3446,66.3088,66.3356,40461.0
2022-01-20 12:35:00,74.1,74.11,74.05,74.06,77104.0,66.3356,66.3446,66.2908,66.2998,77104.0
2022-01-20 12:40:00,74.07,74.09,74.05,74.06,85109.0,66.3088,66.3267,66.2908,66.2998,85109.0
2022-01-20 12:45:00,74.06,74.07,74.03,74.04,37073.0,66.2998,66.3088,66.2729,66.2819,37073.0
2022-01-20 12:50:00,74.04,74.04,73.98,73.98,46926.0,66.2819,66.2819,66.2282,66.2282,46926.0
2022-01-20 12:55:00,73.97,74.0,73.96,73.98,53704.0,66.2192,66.2461,66.2103,66.2282,53704.0
2022-01-20 13:00:00,73.98,73.98,73.89,73.91,185075.0,66.2282,66.2282,66.1476,66.1655,185075.0
2022-01-20 13:05:00,73.9,73.9,73.84,73.86,159287.0,66.1566,66.1566,66.1029,66.1208,159287.0
2022-01-20 13:10:00,73.86,73.92,73.85,73.91,46117.0,66.1208,66.1745,66.1118,66.1655,46117.0
2022-01-20 13:15:00,73.91,73.91,73.85,73.89,214603.0,66.1655,66.1655,66.1118,66.1476,214603.0
2022-01-20 13:20:00,73.89,73.92,73.89,73.9,146352.0,66.1476,66.1745,66.1476,66.1566,146352.0
2022-01-20 13:25:00,73.9,73.93,73.9,73.91,77454.0,66.1566,66.1834,66.1566,66.1655,77454.0
2022-01-20 13:30:00,73.91,73.92,73.85,73.87,316180.0,66.1655,66.1745,66.1118,66.1297,316180.0
2022-01-20 13:35:00,73.87,73.88,73.84,73.88,60861.0,66.1297,66.1387,66.1029,66.1387,60861.0
2022-01-20 13:40:00,73.88,73.91,73.87,73.88,41628.0,66.1387,66.1655,66.1297,66.1387,41628.0
2022-01-20 13:45:00,73.88,73.91,73.84,73.87,42319.0,66.1387,66.1655,66.1029,66.1297,42319.0
2022-01-20 13:50:00,73.87,73.91,73.86,73.9,182835.0,66.1297,66.1655,66.1208,66.1566,182835.0
2022-01-20 13:55:00,73.91,73.91,73.84,73.84,273782.0,66.1655,66.1655,66.1029,66.1029,273782.0
2022-01-20 14:00:00,73.85,73.96,73.85,73.96,369403.0,66.1118,66.2103,66.1118,66.2103,369403.0
2022-01-20 14:05:00,73.95,73.96,73.92,73.95,97658.0,66.2013,66.2103,66.1745,66.2013,97658.0
2022-01-20 14:10:00,73.95,73.95,73.79,73.79,85727.0,66.2013,66.2013,66.0581,66.0581,85727.0
2022-01-20 14:15:00,73.79,73.79,73.74,73.76,152030.0,66.0581,66.0581,66.0133,66.0312,152030.0
2022-01-20 14:20:00,73.76,73.78,73.73,73.77,139860.0,66.0312,66.0491,66.0044,66.0402,139860.0
2022-01-20 14:25:00,73.77,73.78,73.72,73.73,175083.0,66.0402,66.0491,65.9954,66.0044,175083.0
2022-01-20 14:30:00,73.73,73.73,73.67,73.67,228441.0,66.0044,66.0044,65.9507,65.9507,228441.0
2022-01-20 14:35:00,73.69,73.69,73.64,73.67,116349.0,65.9686,65.9686,65.9238,65.9507,116349.0
2022-01-20 14:40:00,73.67,73.68,73.62,73.65,84097.0,65.9507,65.9596,65.9059,65.9328,84097.0
2022-01-20 14:45:00,73.65,73.68,73.6,73.65,157822.0,65.9328,65.9596,65.888,65.9328,157822.0
2022-01-20 14:50:00,73.64,73.68,73.63,73.65,125789.0,65.9238,65.9596,65.9149,65.9328,125789.0
2022-01-20 14:55:00,73.65,73.67,73.62,73.62,109653.0,65.9328,65.9507,65.9059,65.9059,109653.0
2022-01-20 15:00:00,73.61,73.68,73.57,73.59,142730.0,65.897,65.9596,65.8611,65.879,142730.0
2022-01-20 15:05:00,73.58,73.6,73.48,73.5,136797.0,65.8701,65.888,65.7806,65.7985,136797.0
2022-01-20 15:10:00,73.5,73.53,73.44,73.45,305997.0,65.7985,65.8253,65.7448,65.7537,305997.0
2022-01-20 15:15:00,73.46,73.52,73.44,73.51,104543.0,65.7627,65.8164,65.7448,65.8074,104543.0
2022-01-20 15:20:00,73.51,73.51,73.44,73.45,208983.0,65.8074,65.8074,65.7448,65.7537,208983.0
2022-01-20 15:25:00,73.45,73.47,73.38,73.42,308916.0,65.7537,65.7716,65.6911,65.7269,308916.0
2022-01-20 15:30:00,73.42,73.44,73.36,73.37,298298.0,65.7269,65.7448,65.6731,65.6821,298298.0
2022-01-20 15:35:00,73.37,73.37,73.26,73.3,447619.0,65.6821,65.6821,65.5836,65.6194,447619.0
2022-01-20 15:40:00,73.29,73.32,73.24,73.25,248445.0,65.6105,65.6373,65.5657,65.5747,248445.0
2022-01-20 15:45:00,73.25,73.26,73.17,73.17,375095.0,65.5747,65.5836,65.5031,65.5031,375095.0
2022-01-20 15:50:00,73.17,73.25,73.09,73.11,515001.0,65.5031,65.5747,65.4314,65.4493,515001.0
2022-01-20 15:55:00,73.12,73.17,73.06,73.1,578314.0,65.4583,65.5031,65.4046,65.4404,578314.0
2022-01-21 09:30:00,72.92,72.97,72.81,72.97,367421.0,65.2793,65.324,65.1808,65.324,367421.0
2022-01-21 09:35:00,72.97,72.98,72.87,72.88,150338.0,65.324,65.333,65.2345,65.2434,150338.0
2022-01-21 09:40:00,72.89,72.9,72.74,72.75,98764.0,65.2524,65.2613,65.1181,65.1271,98764.0
2022-01-21 09:45:00,72.74,72.92,72.73,72.87,158601.0,65.1181,65.2793,65.1092,65.2345,158601.0
2022-01-21 09:50:00,72.88,72.9,72.71,72.71,221725.0,65.2434,65.2613,65.0913,65.0913,221725.0
2022-01-21 09:55:00,72.7,72.77,72.69,72.77,148963.0,65.0823,65.145,65.0734,65.145,148963.0
2022-01-21 10:00:00,72.77,72.84,72.64,72.68,171491.0,65.145,65.2076,65.0286,65.0644,171491.0
2022-01-21 10:05:00,72.69,72.78,72.64,72.66,200155.0,65.0734,65.1539,65.0286,65.0465,200155.0
2022-01-21 10:10:00,72.64,72.64,72.52,72.56,321387.0,65.0286,65.0286,64.9212,64.957,321387.0
2022-01-21 10:15:00,72.56,72.59,72.5,72.54,126376.0,64.957,64.9838,64.9033,64.9391,126376.0
2022-01-21 10:20:00,72.53,72.55,72.43,72.53,172893.0,64.9301,64.948,64.8406,64.9301,172893.0
2022-01-21 10:25:00,72.52,72.64,72.5,72.56,199481.0,64.9212,65.0286,64.9033,64.957,199481.0
2022-01-21 10:30:00,72.56,72.75,72.52,72.73,244813.0,64.957,65.1271,64.9212,65.1092,244813.0
2022-01-21 10:35:00,72.72,72.85,72.69,72.69,165377.0,65.1002,65.2166,65.0734,65.0734,165377.0
2022-01-21 10:40:00,72.69,72.76,72.67,72.75,320552.0,65.0734,65.136,65.0554,65.1271,320552.0
2022-01-21 10:45:00,72.75,72.83,72.66,72.83,223630.0,65.1271,65.1987,65.0465,65.1987,223630.0
2022-01-21 10:50:00,72.82,72.93,72.82,72.9,432575.0,65.1897,65.2882,65.1897,65.2613,432575.0
2022-01-21 10:55:00,72.89,72.91,72.8,72.85,316426.0,65.2524,65.2703,65.1718,65.2166,316426.0
2022-01-21 11:00:00,72.85,72.85,72.76,72.82,79200.0,65.2166,65.2166,65.136,65.1897,79200.0
2022-01-21 11:05:00,72.82,72.92,72.81,72.9,170445.0,65.1897,65.2793,65.1808,65.2613,170445.0
2022-01-21 11:10:00,72.89,72.9,72.82,72.83,135442.0,65.2524,65.2613,65.1897,65.1987,135442.0
2022-01-21 11:15:00,72.84,72.93,72.83,72.9,144889.0,65.2076,65.2882,65.1987,65.2613,144889.0
2022-01-21 11:20:00,72.91,73.01,72.88,72.96,149678.0,65.2703,65.3598,65.2434,65.3151,149678.0
2022-01-21 11:25:00,72.95,72.96,72.89,72.89,235473.0,65.3061,65.3151,65.2524,65.2524,235473.0
2022-01-21 11:30:00,72.88,72.93,72.81,72.92,327838.0,65.2434,65.2882,65.1808,65.2793,327838.0
2022-01-21 11:35:00,72.93,72.96,72.75,72.76,250248.0,65.2882,65.3151,65.1271,65.136,250248.0
2022-01-21 11:40:00,72.77,72.79,72.75,72.78,182385.0,65.145,65.1629,65.1271,65.1539,182385.0
2022-01-21 11:45:00,72.78,72.79,72.66,72.7,161077.0,65.1539,65.1629,65.0465,65.0823,161077.0
2022-01-21 11:50:00,72.7,72.74,72.63,72.63,141471.0,65.0823,65.1181,65.0196,65.0196,141471.0
2022-01-21 11:55:00,72.65,72.75,72.64,72.74,129887.0,65.0375,65.1271,65.0286,65.1181,129887.0
2022-01-21 12:00:00,72.73,72.76,72.63,72.67,109840.0,65.1092,65.136,65.0196,65.0554,109840.0
2022-01-21 12:05:00,72.67,72.76,72.65,72.69,206429.0,65.0554,65.136,65.0375,65.0734,206429.0
2022-01-21 12:10:00,72.68,72.69,72.6,72.65,198646.0,65.0644,65.0734,64.9928,65.0375,198646.0
2022-01-21 12:15:00,72.65,72.66,72.57,72.59,92191.0,65.0375,65.0465,64.9659,64.9838,92191.0
2022-01-21 12:20:00,72.59,72.66,72.55,72.65,106177.0,64.9838,65.0465,64.948,65.0375,106177.0
2022-01-21 12:25:00,72.65,72.69,72.63,72.65,52573.0,65.0375,65.0734,65.0196,65.0375,52573.0
2022-01-21 12:30:00,72.64,72.67,72.6,72.66,107837.0,65.0286,65.0554,64.9928,65.0465,107837.0
2022-01-21 12:35:00,72.66,72.71,72.57,72.64,113581.0,65.0465,65.0913,64.9659,65.0286,113581.0
2022-01-21 12:40:00,72.64,72.68,72.61,72.62,80383.0,65.0286,65.0644,65.0017,65.0107,80383.0
2022-01-21 12:45:00,72.61,72.67,72.53,72.53,218145.0,65.0017,65.0554,64.9301,64.9301,218145.0
2022-01-21 12:50:00,72.54,72.59,72.52,72.55,65528.0,64.9391,64.9838,64.9212,64.948,65528.0
2022-01-21 12:55:00,72.55,72.6,72.52,72.58,85557.0,64.948,64.9928,64.9212,64.9749,85557.0
2022-01-21 13:00:00,72.58,72.62,72.53,72.56,39268.0,64.9749,65.0107,64.9301,64.957,39268.0
2022-01-21 13:05:00,72.56,72.6,72.54,72.57,88548.0,64.957,64.9928,64.9391,64.9659,88548.0
2022-01-21 13:10:00,72.57,72.68,72.57,72.66,77562.0,64.9659,65.0644,64.9659,65.0465,77562.0
2022-01-21 13:15:00,72.66,72.66,72.56,72.58,33560.0,65.0465,65.0465,64.957,64.9749,33560.0
2022-01-21 13:20:00,72.57,72.57,72.48,72.5,108058.0,64.9659,64.9659,64.8854,64.9033,108058.0
2022-01-21 13:25:00,72.49,72.53,72.47,72.5,116794.0,64.8943,64.9301,64.8764,64.9033,116794.0
2022-01-21 13:30:00,72.5,72.58,72.49,72.56,141121.0,64.9033,64.9749,64.8943,64.957,141121.0
2022-01-21 13:35:00,72.56,72.66,72.53,72.62,97241.0,64.957,65.0465,64.9301,65.0107,97241.0
2022-01-21 13:40:00,72.62,72.67,72.61,72.65,171698.0,65.0107,65.0554,65.0017,65.0375,171698.0
2022-01-21 13:45:00,72.65,72.66,72.58,72.64,185848.0,65.0375,65.0465,64.9749,65.0286,185848.0
2022-01-21 13:50:00,72.65,72.72,72.61,72.66,136325.0,65.0375,65.1002,65.0017,65.0465,136325.0
2022-01-21 13:55:00,72.66,72.67,72.53,72.57,158053.0,65.0465,65.0554,64.9301,64.9659,158053.0
2022-01-21 14:00:00,72.57,72.6,72.54,72.58,232213.0,64.9659,64.9928,64.9391,64.9749,232213.0
2022-01-21 14:05:00,72.58,72.65,72.55,72.56,65373.0,64.9749,65.0375,64.948,64.957,65373.0
2022-01-21 14:10:00,72.56,72.6,72.53,72.57,74695.0,64.957,64.9928,64.9301,64.9659,74695.0
2022-01-21 14:15:00,72.56,72.6,72.53,72.53,59831.0,64.957,64.9928,64.9301,64.9301,59831.0
2022-01-21 14:20:00,72.53,72.59,72.5,72.59,76039.0,64.9301,64.9838,64.9033,64.9838,76039.0
2022-01-21 14:25:00,72.58,72.58,72.41,72.42,94414.0,64.9749,64.9749,64.8227,64.8316,94414.0
2022-01-21 14:30:00,72.41,72.43,72.38,72.41,117430.0,64.8227,64.8406,64.7958,64.8227,117430.0
2022-01-21 14:35:00,72.4,72.5,72.37,72.49,119795.0,64.8137,64.9033,64.7869,64.8943,119795.0
2022-01-21 14:40:00,72.51,72.53,72.45,72.46,163643.0,64.9122,64.9301,64.8585,64.8675,163643.0
2022-01-21 14:45:00,72.46,72.51,72.45,72.49,63184.0,64.8675,64.9122,64.8585,64.8943,63184.0
2022-01-21 14:50:00,72.49,72.49,72.41,72.42,138107.0,64.8943,64.8943,64.8227,64.8316,138107.0
2022-01-21 14:55:00,72.42,72.43,72.3,72.31,215625.0,64.8316,64.8406,64.7242,64.7332,215625.0
2022-01-21 15:00:00,72.3,72.35,72.28,72.29,133880.0,64.7242,64.769,64.7063,64.7153,133880.0
2022-01-21 15:05:00,72.3,72.3,72.21,72.27,247550.0,64.7242,64.7242,64.6436,64.6974,247550.0
2022-01-21 15:10:00,72.26,72.27,72.21,72.25,158149.0,64.6884,64.6974,64.6436,64.6795,158149.0
2022-01-21 15:15:00,72.24,72.36,72.19,72.31,311830.0,64.6705,64.7779,64.6257,64.7332,311830.0
2022-01-21 15:20:00,72.31,72.31,72.21,72.27,544650.0,64.7332,64.7332,64.6436,64.6974,544650.0
2022-01-21 15:25:00,72.27,72.27,72.15,72.21,508010.0,64.6974,64.6974,64.5899,64.6436,508010.0
2022-01-21 15:30:00,72.21,72.32,72.21,72.25,344926.0,64.6436,64.7421,64.6436,64.6795,344926.0
2022-01-21 15:35:00,72.25,72.32,72.23,72.32,257735.0,64.6795,64.7421,64.6616,64.7421,257735.0
2022-01-21 15:40:00,72.32,72.44,72.32,72.34,388381.0,64.7421,64.8495,64.7421,64.76,388381.0
2022-01-21 15:45:00,72.34,72.37,72.28,72.34,231556.0,64.76,64.7869,64.7063,64.76,231556.0
2022-01-21 15:50:00,72.33,72.34,72.18,72.19,359474.0,64.7511,64.76,64.6168,64.6257,359474.0
2022-01-21 15:55:00,72.2,72.27,72.14,72.16,410835.0,64.6347,64.6974,64.581,64.5989,410835.0
2022-01-24 09:30:00,70.83,70.83,70.63,70.75,632548.0,63.4082,63.4082,63.2292,63.3366,632548.0
2022-01-24 09:35:00,70.75,70.85,70.72,70.83,494117.0,63.3366,63.4262,63.3098,63.4082,494117.0
2022-01-24 09:40:00,70.82,70.86,70.61,70.63,393906.0,63.3993,63.4351,63.2113,63.2292,393906.0
2022-01-24 09:45:00,70.63,70.66,70.56,70.57,417888.0,63.2292,63.2561,63.1665,63.1755,417888.0
2022-01-24 09:50:00,70.57,70.57,70.45,70.49,404510.0,63.1755,63.1755,63.0681,63.1039,404510.0
2022-01-24 09:55:00,70.49,70.61,70.47,70.47,220271.0,63.1039,63.2113,63.086,63.086,220271.0
2022-01-24 10:00:00,70.47,70.54,70.3,70.3,349183.0,63.086,63.1486,62.9338,62.9338,349183.0
2022-01-24 10:05:00,70.31,70.34,70.15,70.16,239516.0,62.9427,62.9696,62.7995,62.8085,239516.0
2022-01-24 10:10:00,70.15,70.24,70.01,70.22,559439.0,62.7995,62.8801,62.6742,62.8622,559439.0
2022-01-24 10:15:00,70.22,70.24,70.08,70.09,216582.0,62.8622,62.8801,62.7368,62.7458,216582.0
2022-01-24 10:20:00,70.1,70.41,70.1,70.41,239812.0,62.7547,63.0323,62.7547,63.0323,239812.0
2022-01-24 10:25:00,70.4,70.49,70.34,70.4,258904.0,63.0233,63.1039,62.9696,63.0233,258904.0
2022-01-24 10:30:00,70.4,70.63,70.4,70.6,272951.0,63.0233,63.2292,63.0233,63.2023,272951.0
2022-01-24 10:35:00,70.58,70.74,70.49,70.68,437024.0,63.1844,63.3277,63.1039,63.274,437024.0
2022-01-24 10:40:00,70.68,70.74,70.59,70.73,335417.0,63.274,63.3277,63.1934,63.3187,335417.0
2022-01-24 10:45:00,70.73,70.74,70.47,70.51,453306.0,63.3187,63.3277,63.086,63.1218,453306.0
2022-01-24 10:50:00,70.5,70.68,70.47,70.67,213733.0,63.1128,63.274,63.086,63.265,213733.0
2022-01-24 10:55:00,70.67,70.68,70.5,70.52,238514.0,63.265,63.274,63.1128,63.1307,238514.0
2022-01-24 11:00:00,70.51,70.58,70.46,70.51,224119.0,63.1218,63.1844,63.077,63.1218,224119.0
2022-01-24 11:05:00,70.51,70.52,70.43,70.48,291867.0,63.1218,63.1307,63.0502,63.0949,291867.0
2022-01-24 11:10:00,70.46,70.49,70.37,70.39,201012.0,63.077,63.1039,62.9964,63.0144,201012.0
2022-01-24 11:15:00,70.38,70.44,70.34,70.36,256896.0,63.0054,63.0591,62.9696,62.9875,256896.0
2022-01-24 11:20:00,70.36,70.46,70.35,70.36,266104.0,62.9875,63.077,62.9785,62.9875,266104.0
2022-01-24 11:25:00,70.36,70.39,70.29,70.39,821410.0,62.9875,63.0144,62.9248,63.0144,821410.0
2022-01-24 11:30:00,70.38,70.43,70.22,70.23,508928.0,63.0054,63.0502,62.8622,62.8711,508928.0
2022-01-24 11:35:00,70.22,70.25,70.01,70.06,795333.0,62.8622,62.889,62.6742,62.7189,795333.0
2022-01-24 11:40:00,70.06,70.08,69.94,69.97,317431.0,62.7189,62.7368,62.6115,62.6384,317431.0
2022-01-24 11:45:00,69.97,70.01,69.7,69.7,413123.0,62.6384,62.6742,62.3967,62.3967,413123.0
2022-01-24 11:50:00,69.69,69.98,69.68,69.97,439870.0,62.3877,62.6473,62.3787,62.6384,439870.0
2022-01-24 11:55:00,69.97,70.05,69.95,70.03,158242.0,62.6384,62.71,62.6205,62.6921,158242.0
2022-01-24 12:00:00,70.02,70.02,69.85,69.85,381863.0,62.6831,62.6831,62.5309,62.5309,381863.0
2022-01-24 12:05:00,69.88,69.91,69.75,69.78,115708.0,62.5578,62.5846,62.4414,62.4683,115708.0
2022-01-24 12:10:00,69.79,69.84,69.62,69.69,599217.0,62.4772,62.522,62.325,62.3877,599217.0
2022-01-24 12:15:00,69.69,69.7,69.49,69.58,303197.0,62.3877,62.3967,62.2087,62.2892,303197.0
2022-01-24 12:20:00,69.57,69.73,69.54,69.61,227137.0,62.2803,62.4235,62.2534,62.3161,227137.0
2022-01-24 12:25:00,69.61,69.81,69.51,69.76,406514.0,62.3161,62.4951,62.2266,62.4504,406514.0
2022-01-24 12:30:00,69.75,69.8,69.69,69.75,271566.0,62.4414,62.4862,62.3877,62.4414,271566.0
2022-01-24 12:35:00,69.75,69.75,69.63,69.72,445376.0,62.4414,62.4414,62.334,62.4146,445376.0
2022-01-24 12:40:00,69.71,69.91,69.64,69.88,250184.0,62.4056,62.5846,62.3429,62.5578,250184.0
2022-01-24 12:45:00,69.88,69.92,69.85,69.89,155752.0,62.5578,62.5936,62.5309,62.5667,155752.0
2022-01-24 12:50:00,69.87,70.11,69.83,70.1,348818.0,62.5488,62.7637,62.513,62.7547,348818.0
2022-01-24 12:55:00,70.09,70.15,70.05,70.07,393315.0,62.7458,62.7995,62.71,62.7279,393315.0
2022-01-24 13:00:00,70.07,70.14,70.03,70.14,440082.0,62.7279,62.7905,62.6921,62.7905,440082.0
2022-01-24 13:05:00,70.13,70.28,70.08,70.23,339206.0,62.7816,62.9159,62.7368,62.8711,339206.0
2022-01-24 13:10:00,70.22,70.32,70.19,70.3,224187.0,62.8622,62.9517,62.8353,62.9338,224187.0
2022-01-24 13:15:00,70.31,70.43,70.27,70.41,451102.0,62.9427,63.0502,62.9069,63.0323,451102.0
2022-01-24 13:20:00,70.4,70.42,70.18,70.18,221691.0,63.0233,63.0412,62.8264,62.8264,221691.0
2022-01-24 13:25:00,70.19,70.25,70.11,70.13,433293.0,62.8353,62.889,62.7637,62.7816,433293.0
2022-01-24 13:30:00,70.13,70.32,70.12,70.31,188991.0,62.7816,62.9517,62.7726,62.9427,188991.0
2022-01-24 13:35:00,70.3,70.32,70.16,70.32,351962.0,62.9338,62.9517,62.8085,62.9517,351962.0
2022-01-24 13:40:00,70.31,70.32,70.15,70.21,108090.0,62.9427,62.9517,62.7995,62.8532,108090.0
2022-01-24 13:45:00,70.21,70.41,70.21,70.41,136091.0,62.8532,63.0323,62.8532,63.0323,136091.0
2022-01-24 13:50:00,70.42,70.53,70.39,70.49,253799.0,63.0412,63.1397,63.0144,63.1039,253799.0
2022-01-24 13:55:00,70.51,70.6,70.46,70.59,118063.0,63.1218,63.2023,63.077,63.1934,118063.0
2022-01-24 14:00:00,70.59,70.76,70.58,70.69,458249.0,63.1934,63.3456,63.1844,63.2829,458249.0
2022-01-24 14:05:00,70.67,70.75,70.66,70.7,129980.0,63.265,63.3366,63.2561,63.2919,129980.0
2022-01-24 14:10:00,70.73,70.75,70.52,70.56,307535.0,63.3187,63.3366,63.1307,63.1665,307535.0
2022-01-24 14:15:00,70.58,70.64,70.49,70.51,236847.0,63.1844,63.2382,63.1039,63.1218,236847.0
2022-01-24 14:20:00,70.53,70.59,70.36,70.37,142723.0,63.1397,63.1934,62.9875,62.9964,142723.0
2022-01-24 14:25:00,70.35,70.47,70.34,70.43,237834.0,62.9785,63.086,62.9696,63.0502,237834.0
2022-01-24 14:30:00,70.42,70.56,70.41,70.43,227889.0,63.0412,63.1665,63.0323,63.0502,227889.0
2022-01-24 14:35:00,70.44,70.44,70.24,70.3,296047.0,63.0591,63.0591,62.8801,62.9338,296047.0
2022-01-24 14:40:00,70.31,70.35,70.26,70.3,355762.0,62.9427,62.9785,62.898,62.9338,355762.0
2022-01-24 14:45:00,70.3,70.39,70.17,70.35,222503.0,62.9338,63.0144,62.8174,62.9785,222503.0
2022-01-24 14:50:00,70.36,70.45,70.3,70.44,343661.0,62.9875,63.0681,62.9338,63.0591,343661.0
2022-01-24 14:55:00,70.44,70.58,70.36,70.56,239959.0,63.0591,63.1844,62.9875,63.1665,239959.0
2022-01-24 15:00:00,70.56,70.68,70.54,70.59,228610.0,63.1665,63.274,63.1486,63.1934,228610.0
2022-01-24 15:05:00,70.59,70.65,70.53,70.64,184254.0,63.1934,63.2471,63.1397,63.2382,184254.0
2022-01-24 15:10:00,70.63,70.76,70.63,70.75,144140.0,63.2292,63.3456,63.2292,63.3366,144140.0
2022-01-24 15:15:00,70.76,70.89,70.7,70.73,312064.0,63.3456,63.462,63.2919,63.3187,312064.0
2022-01-24 15:20:00,70.74,70.88,70.73,70.84,271872.0,63.3277,63.453,63.3187,63.4172,271872.0
2022-01-24 15:25:00,70.83,70.93,70.75,70.85,513320.0,63.4082,63.4978,63.3366,63.4262,513320.0
2022-01-24 15:30:00,70.85,71.08,70.76,71.07,807964.0,63.4262,63.6321,63.3456,63.6231,807964.0
2022-01-24 15:35:00,71.08,71.14,70.96,71.14,614508.0,63.6321,63.6858,63.5246,63.6858,614508.0
2022-01-24 15:40:00,71.13,71.17,70.96,71.02,439802.0,63.6768,63.7126,63.5246,63.5783,439802.0
2022-01-24 15:45:00,71.02,71.2,71.02,71.18,959714.0,63.5783,63.7395,63.5783,63.7216,959714.0
2022-01-24 15:50:00,71.19,71.4,71.18,71.3,1136727.0,63.7305,63.9185,63.7216,63.829,1136727.0
2022-01-24 15:55:00,71.3,71.42,71.21,71.36,962296.0,63.829,63.9364,63.7484,63.8827,962296.0
2022-01-25 09:30:00,70.52,70.65,70.49,70.56,627763.0,63.1307,63.2471,63.1039,63.1665,627763.0
2022-01-25 09:35:00,70.56,70.76,70.52,70.62,299260.0,63.1665,63.3456,63.1307,63.2203,299260.0
2022-01-25 09:40:00,70.62,70.69,70.5,70.54,199343.0,63.2203,63.2829,63.1128,63.1486,199343.0
2022-01-25 09:45:00,70.54,70.55,70.36,70.38,342038.0,63.1486,63.1576,62.9875,63.0054,342038.0
2022-01-25 09:50:00,70.37,70.43,70.22,70.22,244769.0,62.9964,63.0502,62.8622,62.8622,244769.0
2022-01-25 09:55:00,70.22,70.28,70.17,70.2,209275.0,62.8622,62.9159,62.8174,62.8443,209275.0
2022-01-25 10:00:00,70.2,70.29,70.03,70.04,262968.0,62.8443,62.9248,62.6921,62.701,262968.0
2022-01-25 10:05:00,70.07,70.12,70.02,70.1,125908.0,62.7279,62.7726,62.6831,62.7547,125908.0
2022-01-25 10:10:00,70.08,70.25,69.99,70.25,130287.0,62.7368,62.889,62.6563,62.889,130287.0
2022-01-25 10:15:00,70.25,70.35,70.2,70.31,209887.0,62.889,62.9785,62.8443,62.9427,209887.0
2022-01-25 10:20:00,70.31,70.33,70.23,70.3,186252.0,62.9427,62.9606,62.8711,62.9338,186252.0
2022-01-25 10:25:00,70.29,70.64,70.27,70.62,184263.0,62.9248,63.2382,62.9069,63.2203,184263.0
2022-01-25 10:30:00,70.64,70.64,70.56,70.62,150068.0,63.2382,63.2382,63.1665,63.2203,150068.0
2022-01-25 10:35:00,70.62,70.7,70.49,70.53,210053.0,63.2203,63.2919,63.1039,63.1397,210053.0
2022-01-25 10:40:00,70.54,70.65,70.49,70.65,367256.0,63.1486,63.2471,63.1039,63.2471,367256.0
2022-01-25 10:45:00,70.66,70.73,70.6,70.71,227325.0,63.2561,63.3187,63.2023,63.3008,227325.0
2022-01-25 10:50:00,70.72,70.72,70.61,70.63,336156.0,63.3098,63.3098,63.2113,63.2292,336156.0
2022-01-25 10:55:00,70.63,70.65,70.5,70.51,195206.0,63.2292,63.2471,63.1128,63.1218,195206.0
2022-01-25 11:00:00,70.51,70.58,70.47,70.57,104355.0,63.1218,63.1844,63.086,63.1755,104355.0
2022-01-25 11:05:00,70.56,70.6,70.43,70.5,294676.0,63.1665,63.2023,63.0502,63.1128,294676.0
2022-01-25 11:10:00,70.51,70.56,70.43,70.44,132140.0,63.1218,63.1665,63.0502,63.0591,132140.0
2022-01-25 11:15:00,70.44,70.63,70.42,70.63,158287.0,63.0591,63.2292,63.0412,63.2292,158287.0
2022-01-25 11:20:00,70.62,70.66,70.58,70.64,225319.0,63.2203,63.2561,63.1844,63.2382,225319.0
2022-01-25 11:25:00,70.65,70.71,70.59,70.63,408384.0,63.2471,63.3008,63.1934,63.2292,408384.0
2022-01-25 11:30:00,70.62,70.64,70.54,70.56,315460.0,63.2203,63.2382,63.1486,63.1665,315460.0
2022-01-25 11:35:00,70.56,70.58,70.35,70.42,237985.0,63.1665,63.1844,62.9785,63.0412,237985.0
2022-01-25 11:40:00,70.41,70.48,70.37,70.47,205290.0,63.0323,63.0949,62.9964,63.086,205290.0
2022-01-25 11:45:00,70.46,70.57,70.46,70.55,120614.0,63.077,63.1755,63.077,63.1576,120614.0
2022-01-25 11:50:00,70.56,70.65,70.54,70.65,281202.0,63.1665,63.2471,63.1486,63.2471,281202.0
2022-01-25 11:55:00,70.64,70.65,70.45,70.47,343001.0,63.2382,63.2471,63.0681,63.086,343001.0
2022-01-25 12:00:00,70.46,70.55,70.42,70.55,234406.0,63.077,63.1576,63.0412,63.1576,234406.0
2022-01-25 12:05:00,70.56,70.66,70.56,70.6,184048.0,63.1665,63.2561,63.1665,63.2023,184048.0
2022-01-25 12:10:00,70.6,70.61,70.55,70.59,191869.0,63.2023,63.2113,63.1576,63.1934,191869.0
2022-01-25 12:15:00,70.59,70.65,70.46,70.56,164636.0,63.1934,63.2471,63.077,63.1665,164636.0
2022-01-25 12:20:00,70.56,70.65,70.53,70.62,284301.0,63.1665,63.2471,63.1397,63.2203,284301.0
2022-01-25 12:25:00,70.62,70.65,70.57,70.61,308254.0,63.2203,63.2471,63.1755,63.2113,308254.0
2022-01-25 12:30:00,70.6,70.61,70.47,70.51,232464.0,63.2023,63.2113,63.086,63.1218,232464.0
2022-01-25 12:35:00,70.51,70.56,70.5,70.51,196498.0,63.1218,63.1665,63.1128,63.1218,196498.0
2022-01-25 12:40:00,70.51,70.53,70.43,70.53,137694.0,63.1218,63.1397,63.0502,63.1397,137694.0
2022-01-25 12:45:00,70.53,70.55,70.39,70.41,173551.0,63.1397,63.1576,63.0144,63.0323,173551.0
2022-01-25 12:50:00,70.42,70.48,70.39,70.44,85791.0,63.0412,63.0949,63.0144,63.0591,85791.0
2022-01-25 12:55:00,70.45,70.52,70.39,70.52,168884.0,63.0681,63.1307,63.0144,63.1307,168884.0
2022-01-25 13:00:00,70.53,70.53,70.44,70.49,241143.0,63.1397,63.1397,63.0591,63.1039,241143.0
2022-01-25 13:05:00,70.5,70.55,70.44,70.53,133570.0,63.1128,63.1576,63.0591,63.1397,133570.0
2022-01-25 13:10:00,70.53,70.62,70.52,70.59,124291.0,63.1397,63.2203,63.1307,63.1934,124291.0
2022-01-25 13:15:00,70.59,70.68,70.55,70.66,146991.0,63.1934,63.274,63.1576,63.2561,146991.0
2022-01-25 13:20:00,70.66,70.67,70.62,70.65,108195.0,63.2561,63.265,63.2203,63.2471,108195.0
2022-01-25 13:25:00,70.64,70.81,70.62,70.81,138880.0,63.2382,63.3903,63.2203,63.3903,138880.0
2022-01-25 13:30:00,70.81,70.9,70.78,70.87,148478.0,63.3903,63.4709,63.3635,63.4441,148478.0
2022-01-25 13:35:00,70.89,70.91,70.82,70.88,113404.0,63.462,63.4799,63.3993,63.453,113404.0
2022-01-25 13:40:00,70.88,70.91,70.83,70.89,117427.0,63.453,63.4799,63.4082,63.462,117427.0
2022-01-25 13:45:00,70.89,71.0,70.86,70.97,190327.0,63.462,63.5604,63.4351,63.5336,190327.0
2022-01-25 13:50:00,70.97,71.04,70.95,71.03,138048.0,63.5336,63.5962,63.5157,63.5873,138048.0
2022-01-25 13:55:00,71.03,71.07,70.97,71.07,245020.0,63.5873,63.6231,63.5336,63.6231,245020.0
2022-01-25 14:00:00,71.07,71.07,70.98,70.99,220373.0,63.6231,63.6231,63.5425,63.5515,220373.0
2022-01-25 14:05:00,70.99,71.03,70.94,70.97,206112.0,63.5515,63.5873,63.5067,63.5336,206112.0
2022-01-25 14:10:00,70.98,71.13,70.97,71.12,220243.0,63.5425,63.6768,63.5336,63.6679,220243.0
2022-01-25 14:15:00,71.12,71.14,71.09,71.13,161996.0,63.6679,63.6858,63.641,63.6768,161996.0
2022-01-25 14:20:00,71.13,71.18,71.11,71.15,210822.0,63.6768,63.7216,63.6589,63.6947,210822.0
2022-01-25 14:25:00,71.15,71.18,71.11,71.16,98799.0,63.6947,63.7216,63.6589,63.7037,98799.0
2022-01-25 14:30:00,71.17,71.19,71.07,71.09,230602.0,63.7126,63.7305,63.6231,63.641,230602.0
2022-01-25 14:35:00,71.09,71.19,71.09,71.19,215609.0,63.641,63.7305,63.641,63.7305,215609.0
2022-01-25 14:40:00,71.19,71.3,71.19,71.28,166567.0,63.7305,63.829,63.7305,63.8111,166567.0
2022-01-25 14:45:00,71.29,71.34,71.28,71.28,315844.0,63.82,63.8648,63.8111,63.8111,315844.0
2022-01-25 14:50:00,71.28,71.37,71.27,71.34,93418.0,63.8111,63.8917,63.8021,63.8648,93418.0
2022-01-25 14:55:00,71.34,71.43,71.33,71.4,208873.0,63.8648,63.9454,63.8559,63.9185,208873.0
2022-01-25 15:00:00,71.4,71.4,71.28,71.29,160301.0,63.9185,63.9185,63.8111,63.82,160301.0
2022-01-25 15:05:00,71.29,71.3,71.19,71.2,174679.0,63.82,63.829,63.7305,63.7395,174679.0
2022-01-25 15:10:00,71.21,71.22,71.17,71.2,198495.0,63.7484,63.7574,63.7126,63.7395,198495.0
2022-01-25 15:15:00,71.2,71.31,71.19,71.3,142644.0,63.7395,63.838,63.7305,63.829,142644.0
2022-01-25 15:20:00,71.3,71.3,71.16,71.17,137436.0,63.829,63.829,63.7037,63.7126,137436.0
2022-01-25 15:25:00,71.16,71.17,71.01,71.04,513478.0,63.7037,63.7126,63.5694,63.5962,513478.0
2022-01-25 15:30:00,71.04,71.05,70.95,70.99,433860.0,63.5962,63.6052,63.5157,63.5515,433860.0
2022-01-25 15:35:00,71.0,71.12,70.92,71.09,260480.0,63.5604,63.6679,63.4888,63.641,260480.0
2022-01-25 15:40:00,71.09,71.17,71.04,71.06,234306.0,63.641,63.7126,63.5962,63.6141,234306.0
2022-01-25 15:45:00,71.06,71.12,70.98,71.01,356781.0,63.6141,63.6679,63.5425,63.5694,356781.0
2022-01-25 15:50:00,71.0,71.0,70.87,70.91,615265.0,63.5604,63.5604,63.4441,63.4799,615265.0
2022-01-25 15:55:00,70.91,71.03,70.9,70.96,505534.0,63.4799,63.5873,63.4709,63.5246,505534.0
2022-01-26 09:30:00,71.86,71.86,71.68,71.68,266458.0,64.3303,64.3303,64.1692,64.1692,266458.0
2022-01-26 09:35:00,71.68,71.7,71.64,71.65,449394.0,64.1692,64.1871,64.1334,64.1423,449394.0
2022-01-26 09:40:00,71.66,71.66,71.58,71.64,226608.0,64.1513,64.1513,64.0797,64.1334,226608.0
2022-01-26 09:45:00,71.65,71.81,71.64,71.76,141629.0,64.1423,64.2856,64.1334,64.2408,141629.0
2022-01-26 09:50:00,71.77,71.84,71.74,71.8,118830.0,64.2498,64.3124,64.2229,64.2766,118830.0
2022-01-26 09:55:00,71.79,71.82,71.72,71.78,159083.0,64.2677,64.2945,64.205,64.2587,159083.0
2022-01-26 10:00:00,71.78,71.86,71.73,71.83,237717.0,64.2587,64.3303,64.2139,64.3035,237717.0
2022-01-26 10:05:00,71.84,71.85,71.75,71.75,206299.0,64.3124,64.3214,64.2318,64.2318,206299.0
2022-01-26 10:10:00,71.76,71.77,71.62,71.63,110631.0,64.2408,64.2498,64.1155,64.1244,110631.0
2022-01-26 10:15:00,71.63,71.65,71.57,71.64,153831.0,64.1244,64.1423,64.0707,64.1334,153831.0
2022-01-26 10:20:00,71.64,71.65,71.53,71.53,147240.0,64.1334,64.1423,64.0349,64.0349,147240.0
2022-01-26 10:25:00,71.52,71.52,71.41,71.46,244139.0,64.0259,64.0259,63.9275,63.9722,244139.0
2022-01-26 10:30:00,71.47,71.48,71.37,71.45,144348.0,63.9812,63.9901,63.8917,63.9633,144348.0
2022-01-26 10:35:00,71.45,71.48,71.34,71.36,175363.0,63.9633,63.9901,63.8648,63.8827,175363.0
2022-01-26 10:40:00,71.37,71.41,71.31,71.34,113045.0,63.8917,63.9275,63.838,63.8648,113045.0
2022-01-26 10:45:00,71.33,71.37,71.29,71.35,161508.0,63.8559,63.8917,63.82,63.8738,161508.0
2022-01-26 10:50:00,71.34,71.39,71.33,71.37,125388.0,63.8648,63.9096,63.8559,63.8917,125388.0
2022-01-26 10:55:00,71.36,71.44,71.33,71.41,146264.0,63.8827,63.9543,63.8559,63.9275,146264.0
2022-01-26 11:00:00,71.41,71.41,71.36,71.39,82522.0,63.9275,63.9275,63.8827,63.9096,82522.0
2022-01-26 11:05:00,71.41,71.48,71.39,71.46,222086.0,63.9275,63.9901,63.9096,63.9722,222086.0
2022-01-26 11:10:00,71.46,71.54,71.44,71.53,193559.0,63.9722,64.0439,63.9543,64.0349,193559.0
2022-01-26 11:15:00,71.53,71.57,71.45,71.48,120300.0,64.0349,64.0707,63.9633,63.9901,120300.0
2022-01-26 11:20:00,71.49,71.55,71.47,71.54,121807.0,63.9991,64.0528,63.9812,64.0439,121807.0
2022-01-26 11:25:00,71.54,71.59,71.49,71.5,84833.0,64.0439,64.0886,63.9991,64.008,84833.0
2022-01-26 11:30:00,71.51,71.55,71.48,71.51,309237.0,64.017,64.0528,63.9901,64.017,309237.0
2022-01-26 11:35:00,71.51,71.55,71.46,71.48,92034.0,64.017,64.0528,63.9722,63.9901,92034.0
2022-01-26 11:40:00,71.51,71.56,71.5,71.5,48731.0,64.017,64.0618,64.008,64.008,48731.0
2022-01-26 11:45:00,71.51,71.52,71.42,71.44,90477.0,64.017,64.0259,63.9364,63.9543,90477.0
2022-01-26 11:50:00,71.44,71.5,71.39,71.48,167229.0,63.9543,64.008,63.9096,63.9901,167229.0
2022-01-26 11:55:00,71.48,71.53,71.45,71.5,124955.0,63.9901,64.0349,63.9633,64.008,124955.0
2022-01-26 12:00:00,71.49,71.54,71.48,71.5,78476.0,63.9991,64.0439,63.9901,64.008,78476.0
2022-01-26 12:05:00,71.51,71.53,71.5,71.53,31201.0,64.017,64.0349,64.008,64.0349,31201.0
2022-01-26 12:10:00,71.52,71.59,71.5,71.58,67662.0,64.0259,64.0886,64.008,64.0797,67662.0
2022-01-26 12:15:00,71.58,71.61,71.57,71.59,130615.0,64.0797,64.1065,64.0707,64.0886,130615.0
2022-01-26 12:20:00,71.58,71.62,71.58,71.61,49070.0,64.0797,64.1155,64.0797,64.1065,49070.0
2022-01-26 12:25:00,71.61,71.66,71.6,71.65,54725.0,64.1065,64.1513,64.0976,64.1423,54725.0
2022-01-26 12:30:00,71.66,71.67,71.63,71.67,55602.0,64.1513,64.1602,64.1244,64.1602,55602.0
2022-01-26 12:35:00,71.66,71.68,71.63,71.63,66588.0,64.1513,64.1692,64.1244,64.1244,66588.0
2022-01-26 12:40:00,71.64,71.72,71.64,71.7,44324.0,64.1334,64.205,64.1334,64.1871,44324.0
2022-01-26 12:45:00,71.7,71.7,71.65,71.69,51007.0,64.1871,64.1871,64.1423,64.1781,51007.0
2022-01-26 12:50:00,71.68,71.68,71.65,71.66,125235.0,64.1692,64.1692,64.1423,64.1513,125235.0
2022-01-26 12:55:00,71.66,71.68,71.65,71.66,110269.0,64.1513,64.1692,64.1423,64.1513,110269.0
2022-01-26 13:00:00,71.67,71.67,71.53,71.56,128982.0,64.1602,64.1602,64.0349,64.0618,128982.0
2022-01-26 13:05:00,71.55,71.6,71.52,71.6,68682.0,64.0528,64.0976,64.0259,64.0976,68682.0
2022-01-26 13:10:00,71.59,71.64,71.58,71.63,85707.0,64.0886,64.1334,64.0797,64.1244,85707.0
2022-01-26 13:15:00,71.62,71.63,71.57,71.59,54643.0,64.1155,64.1244,64.0707,64.0886,54643.0
2022-01-26 13:20:00,71.6,71.6,71.51,71.53,72198.0,64.0976,64.0976,64.017,64.0349,72198.0
2022-01-26 13:25:00,71.55,71.6,71.54,71.58,43029.0,64.0528,64.0976,64.0439,64.0797,43029.0
2022-01-26 13:30:00,71.58,71.61,71.55,71.58,104098.0,64.0797,64.1065,64.0528,64.0797,104098.0
2022-01-26 13:35:00,71.58,71.6,71.54,71.57,108279.0,64.0797,64.0976,64.0439,64.0707,108279.0
2022-01-26 13:40:00,71.57,71.6,71.54,71.57,91423.0,64.0707,64.0976,64.0439,64.0707,91423.0
2022-01-26 13:45:00,71.58,71.58,71.53,71.55,152376.0,64.0797,64.0797,64.0349,64.0528,152376.0
2022-01-26 13:50:00,71.55,71.58,71.53,71.58,239227.0,64.0528,64.0797,64.0349,64.0797,239227.0
2022-01-26 13:55:00,71.58,71.67,71.5,71.67,267074.0,64.0797,64.1602,64.008,64.1602,267074.0
2022-01-26 14:00:00,71.57,71.95,71.57,71.69,420437.0,64.0707,64.4109,64.0707,64.1781,420437.0
2022-01-26 14:05:00,71.71,71.86,71.66,71.68,186420.0,64.196,64.3303,64.1513,64.1692,186420.0
2022-01-26 14:10:00,71.69,71.75,71.43,71.48,235930.0,64.1781,64.2318,63.9454,63.9901,235930.0
2022-01-26 14:15:00,71.47,71.56,71.41,71.53,282038.0,63.9812,64.0618,63.9275,64.0349,282038.0
2022-01-26 14:20:00,71.53,71.56,71.44,71.53,175449.0,64.0349,64.0618,63.9543,64.0349,175449.0
2022-01-26 14:25:00,71.56,71.71,71.56,71.67,128214.0,64.0618,64.196,64.0618,64.1602,128214.0
2022-01-26 14:30:00,71.7,71.7,71.37,71.4,372192.0,64.1871,64.1871,63.8917,63.9185,372192.0
2022-01-26 14:35:00,71.41,71.69,71.26,71.56,509781.0,63.9275,64.1781,63.7932,64.0618,509781.0
2022-01-26 14:40:00,71.59,71.6,71.18,71.19,363329.0,64.0886,64.0976,63.7216,63.7305,363329.0
2022-01-26 14:45:00,71.19,71.21,70.92,70.97,441928.0,63.7305,63.7484,63.4888,63.5336,441928.0
2022-01-26 14:50:00,70.97,71.21,70.97,71.07,389684.0,63.5336,63.7484,63.5336,63.6231,389684.0
2022-01-26 14:55:00,71.07,71.09,70.97,71.07,298085.0,63.6231,63.641,63.5336,63.6231,298085.0
2022-01-26 15:00:00,71.06,71.07,70.67,70.72,626813.0,63.6141,63.6231,63.265,63.3098,626813.0
2022-01-26 15:05:00,70.72,70.75,70.45,70.45,472655.0,63.3098,63.3366,63.0681,63.0681,472655.0
2022-01-26 15:10:00,70.46,70.7,70.46,70.58,438205.0,63.077,63.2919,63.077,63.1844,438205.0
2022-01-26 15:15:00,70.58,70.66,70.5,70.54,328995.0,63.1844,63.2561,63.1128,63.1486,328995.0
2022-01-26 15:20:00,70.54,70.57,70.35,70.47,381154.0,63.1486,63.1755,62.9785,63.086,381154.0
2022-01-26 15:25:00,70.48,70.73,70.4,70.72,348729.0,63.0949,63.3187,63.0233,63.3098,348729.0
2022-01-26 15:30:00,70.71,70.81,70.58,70.61,376626.0,63.3008,63.3903,63.1844,63.2113,376626.0
2022-01-26 15:35:00,70.6,70.69,70.49,70.61,393779.0,63.2023,63.2829,63.1039,63.2113,393779.0
2022-01-26 15:40:00,70.61,70.78,70.54,70.68,439756.0,63.2113,63.3635,63.1486,63.274,439756.0
2022-01-26 15:45:00,70.68,70.77,70.56,70.64,596973.0,63.274,63.3545,63.1665,63.2382,596973.0
2022-01-26 15:50:00,70.65,70.79,70.55,70.77,629578.0,63.2471,63.3724,63.1576,63.3545,629578.0
2022-01-26 15:55:00,70.76,70.84,70.69,70.72,3134819.0,63.3456,63.4172,63.2829,63.3098,3134819.0
2022-01-27 09:30:00,70.76,70.86,70.74,70.77,480264.0,63.3456,63.4351,63.3277,63.3545,480264.0
2022-01-27 09:35:00,70.77,70.85,70.71,70.83,376914.0,63.3545,63.4262,63.3008,63.4082,376914.0
2022-01-27 09:40:00,70.84,71.02,70.83,71.01,208795.0,63.4172,63.5783,63.4082,63.5694,208795.0
2022-01-27 09:45:00,71.01,71.1,70.96,71.06,208840.0,63.5694,63.65,63.5246,63.6141,208840.0
2022-01-27 09:50:00,71.06,71.09,71.02,71.03,139132.0,63.6141,63.641,63.5783,63.5873,139132.0
2022-01-27 09:55:00,71.03,71.06,70.92,70.99,368947.0,63.5873,63.6141,63.4888,63.5515,368947.0
2022-01-27 10:00:00,70.99,71.0,70.85,70.96,265500.0,63.5515,63.5604,63.4262,63.5246,265500.0
2022-01-27 10:05:00,70.97,70.99,70.88,70.96,259635.0,63.5336,63.5515,63.453,63.5246,259635.0
2022-01-27 10:10:00,70.97,71.02,70.92,70.98,357386.0,63.5336,63.5783,63.4888,63.5425,357386.0
2022-01-27 10:15:00,70.98,71.0,70.85,70.87,205672.0,63.5425,63.5604,63.4262,63.4441,205672.0
2022-01-27 10:20:00,70.88,70.9,70.75,70.76,270674.0,63.453,63.4709,63.3366,63.3456,270674.0
2022-01-27 10:25:00,70.77,70.78,70.6,70.6,206631.0,63.3545,63.3635,63.2023,63.2023,206631.0
2022-01-27 10:30:00,70.59,70.64,70.5,70.51,216205.0,63.1934,63.2382,63.1128,63.1218,216205.0
2022-01-27 10:35:00,70.5,70.5,70.39,70.42,220757.0,63.1128,63.1128,63.0144,63.0412,220757.0
2022-01-27 10:40:00,70.43,70.61,70.42,70.61,453833.0,63.0502,63.2113,63.0412,63.2113,453833.0
2022-01-27 10:45:00,70.61,70.65,70.55,70.59,170295.0,63.2113,63.2471,63.1576,63.1934,170295.0
2022-01-27 10:50:00,70.59,70.66,70.58,70.62,162698.0,63.1934,63.2561,63.1844,63.2203,162698.0
2022-01-27 10:55:00,70.63,70.8,70.63,70.79,122332.0,63.2292,63.3814,63.2292,63.3724,122332.0
2022-01-27 11:00:00,70.79,70.91,70.79,70.88,172872.0,63.3724,63.4799,63.3724,63.453,172872.0
2022-01-27 11:05:00,70.88,70.93,70.78,70.79,209401.0,63.453,63.4978,63.3635,63.3724,209401.0
2022-01-27 11:10:00,70.8,70.87,70.79,70.84,107220.0,63.3814,63.4441,63.3724,63.4172,107220.0
2022-01-27 11:15:00,70.84,70.85,70.69,70.72,260584.0,63.4172,63.4262,63.2829,63.3098,260584.0
2022-01-27 11:20:00,70.71,70.76,70.65,70.65,215472.0,63.3008,63.3456,63.2471,63.2471,215472.0
2022-01-27 11:25:00,70.65,70.66,70.56,70.66,253814.0,63.2471,63.2561,63.1665,63.2561,253814.0
2022-01-27 11:30:00,70.65,70.8,70.62,70.79,268135.0,63.2471,63.3814,63.2203,63.3724,268135.0
2022-01-27 11:35:00,70.79,70.87,70.77,70.77,139281.0,63.3724,63.4441,63.3545,63.3545,139281.0
2022-01-27 11:40:00,70.78,70.86,70.76,70.81,113909.0,63.3635,63.4351,63.3456,63.3903,113909.0
2022-01-27 11:45:00,70.81,70.87,70.8,70.84,230497.0,63.3903,63.4441,63.3814,63.4172,230497.0
2022-01-27 11:50:00,70.84,70.86,70.79,70.85,153640.0,63.4172,63.4351,63.3724,63.4262,153640.0
2022-01-27 11:55:00,70.86,70.86,70.79,70.83,99476.0,63.4351,63.4351,63.3724,63.4082,99476.0
2022-01-27 12:00:00,70.83,70.84,70.75,70.82,187318.0,63.4082,63.4172,63.3366,63.3993,187318.0
2022-01-27 12:05:00,70.81,70.82,70.66,70.68,106114.0,63.3903,63.3993,63.2561,63.274,106114.0
2022-01-27 12:10:00,70.69,70.69,70.63,70.67,114156.0,63.2829,63.2829,63.2292,63.265,114156.0
2022-01-27 12:15:00,70.67,70.68,70.55,70.57,60457.0,63.265,63.274,63.1576,63.1755,60457.0
2022-01-27 12:20:00,70.58,70.6,70.53,70.56,60074.0,63.1844,63.2023,63.1397,63.1665,60074.0
2022-01-27 12:25:00,70.56,70.63,70.48,70.52,207467.0,63.1665,63.2292,63.0949,63.1307,207467.0
2022-01-27 12:30:00,70.52,70.56,70.45,70.47,81100.0,63.1307,63.1665,63.0681,63.086,81100.0
2022-01-27 12:35:00,70.46,70.47,70.39,70.42,141671.0,63.077,63.086,63.0144,63.0412,141671.0
2022-01-27 12:40:00,70.42,70.47,70.4,70.41,59669.0,63.0412,63.086,63.0233,63.0323,59669.0
2022-01-27 12:45:00,70.4,70.4,70.24,70.26,215403.0,63.0233,63.0233,62.8801,62.898,215403.0
2022-01-27 12:50:00,70.27,70.4,70.27,70.4,163283.0,62.9069,63.0233,62.9069,63.0233,163283.0
2022-01-27 12:55:00,70.39,70.48,70.37,70.4,201706.0,63.0144,63.0949,62.9964,63.0233,201706.0
2022-01-27 13:00:00,70.4,70.46,70.3,70.31,305127.0,63.0233,63.077,62.9338,62.9427,305127.0
2022-01-27 13:05:00,70.31,70.32,70.2,70.26,203645.0,62.9427,62.9517,62.8443,62.898,203645.0
2022-01-27 13:10:00,70.26,70.27,70.2,70.27,209678.0,62.898,62.9069,62.8443,62.9069,209678.0
2022-01-27 13:15:00,70.25,70.33,70.19,70.22,236748.0,62.889,62.9606,62.8353,62.8622,236748.0
2022-01-27 13:20:00,70.22,70.23,70.09,70.1,146155.0,62.8622,62.8711,62.7458,62.7547,146155.0
2022-01-27 13:25:00,70.1,70.17,70.05,70.06,312590.0,62.7547,62.8174,62.71,62.7189,312590.0
2022-01-27 13:30:00,70.06,70.19,70.06,70.18,277223.0,62.7189,62.8353,62.7189,62.8264,277223.0
2022-01-27 13:35:00,70.18,70.26,70.12,70.13,314128.0,62.8264,62.898,62.7726,62.7816,314128.0
2022-01-27 13:40:00,70.14,70.24,70.1,70.21,158424.0,62.7905,62.8801,62.7547,62.8532,158424.0
2022-01-27 13:45:00,70.21,70.27,70.16,70.26,170649.0,62.8532,62.9069,62.8085,62.898,170649.0
2022-01-27 13:50:00,70.25,70.28,70.19,70.23,164256.0,62.889,62.9159,62.8353,62.8711,164256.0
2022-01-27 13:55:00,70.24,70.37,70.22,70.33,207483.0,62.8801,62.9964,62.8622,62.9606,207483.0
2022-01-27 14:00:00,70.32,70.49,70.32,70.47,103435.0,62.9517,63.1039,62.9517,63.086,103435.0
2022-01-27 14:05:00,70.47,70.57,70.42,70.46,296354.0,63.086,63.1755,63.0412,63.077,296354.0
2022-01-27 14:10:00,70.48,70.51,70.44,70.45,79315.0,63.0949,63.1218,63.0591,63.0681,79315.0
2022-01-27 14:15:00,70.45,70.46,70.29,70.33,142511.0,63.0681,63.077,62.9248,62.9606,142511.0
2022-01-27 14:20:00,70.32,70.33,70.2,70.2,215261.0,62.9517,62.9606,62.8443,62.8443,215261.0
2022-01-27 14:25:00,70.19,70.23,70.16,70.18,157017.0,62.8353,62.8711,62.8085,62.8264,157017.0
2022-01-27 14:30:00,70.18,70.26,70.1,70.14,137137.0,62.8264,62.898,62.7547,62.7905,137137.0
2022-01-27 14:35:00,70.14,70.25,70.13,70.23,173859.0,62.7905,62.889,62.7816,62.8711,173859.0
2022-01-27 14:40:00,70.23,70.38,70.23,70.35,240829.0,62.8711,63.0054,62.8711,62.9785,240829.0
2022-01-27 14:45:00,70.35,70.42,70.31,70.35,171237.0,62.9785,63.0412,62.9427,62.9785,171237.0
2022-01-27 14:50:00,70.34,70.35,70.18,70.2,196573.0,62.9696,62.9785,62.8264,62.8443,196573.0
2022-01-27 14:55:00,70.19,70.29,70.15,70.23,178125.0,62.8353,62.9248,62.7995,62.8711,178125.0
2022-01-27 15:00:00,70.23,70.38,70.23,70.32,126781.0,62.8711,63.0054,62.8711,62.9517,126781.0
2022-01-27 15:05:00,70.33,70.42,70.28,70.3,554306.0,62.9606,63.0412,62.9159,62.9338,554306.0
2022-01-27 15:10:00,70.3,70.32,70.17,70.2,138473.0,62.9338,62.9517,62.8174,62.8443,138473.0
2022-01-27 15:15:00,70.2,70.29,70.12,70.27,284219.0,62.8443,62.9248,62.7726,62.9069,284219.0
2022-01-27 15:20:00,70.27,70.32,70.17,70.26,229550.0,62.9069,62.9517,62.8174,62.898,229550.0
2022-01-27 15:25:00,70.24,70.36,70.22,70.31,347495.0,62.8801,62.9875,62.8622,62.9427,347495.0
2022-01-27 15:30:00,70.31,70.39,70.26,70.28,154504.0,62.9427,63.0144,62.898,62.9159,154504.0
2022-01-27 15:35:00,70.29,70.34,70.24,70.27,242805.0,62.9248,62.9696,62.8801,62.9069,242805.0
2022-01-27 15:40:00,70.26,70.45,70.24,70.41,207876.0,62.898,63.0681,62.8801,63.0323,207876.0
2022-01-27 15:45:00,70.41,70.51,70.31,70.37,332050.0,63.0323,63.1218,62.9427,62.9964,332050.0
2022-01-27 15:50:00,70.37,70.39,70.31,70.35,435241.0,62.9964,63.0144,62.9427,62.9785,435241.0
2022-01-27 15:55:00,70.35,70.37,70.26,70.29,537723.0,62.9785,62.9964,62.898,62.9248,537723.0
2022-01-28 09:30:00,69.85,69.9,69.66,69.68,614745.0,62.5309,62.5757,62.3608,62.3787,614745.0
2022-01-28 09:35:00,69.69,69.7,69.57,69.6,371703.0,62.3877,62.3967,62.2803,62.3071,371703.0
2022-01-28 09:40:00,69.61,69.66,69.57,69.6,187058.0,62.3161,62.3608,62.2803,62.3071,187058.0
2022-01-28 09:45:00,69.6,69.66,69.52,69.61,487167.0,62.3071,62.3608,62.2355,62.3161,487167.0
2022-01-28 09:50:00,69.61,69.76,69.58,69.65,276164.0,62.3161,62.4504,62.2892,62.3519,276164.0
2022-01-28 09:55:00,69.66,69.68,69.57,69.59,202144.0,62.3608,62.3787,62.2803,62.2982,202144.0
2022-01-28 10:00:00,69.59,69.6,69.45,69.52,304160.0,62.2982,62.3071,62.1728,62.2355,304160.0
2022-01-28 10:05:00,69.53,69.6,69.49,69.59,186690.0,62.2445,62.3071,62.2087,62.2982,186690.0
2022-01-28 10:10:00,69.58,69.71,69.58,69.63,209589.0,62.2892,62.4056,62.2892,62.334,209589.0
2022-01-28 10:15:00,69.63,69.78,69.62,69.77,321177.0,62.334,62.4683,62.325,62.4593,321177.0
2022-01-28 10:20:00,69.77,69.81,69.68,69.71,202851.0,62.4593,62.4951,62.3787,62.4056,202851.0
2022-01-28 10:25:00,69.71,69.71,69.6,69.67,243039.0,62.4056,62.4056,62.3071,62.3698,243039.0
2022-01-28 10:30:00,69.68,69.68,69.52,69.53,179650.0,62.3787,62.3787,62.2355,62.2445,179650.0
2022-01-28 10:35:00,69.53,69.72,69.53,69.67,118443.0,62.2445,62.4146,62.2445,62.3698,118443.0
2022-01-28 10:40:00,69.65,69.65,69.51,69.52,161352.0,62.3519,62.3519,62.2266,62.2355,161352.0
2022-01-28 10:45:00,69.52,69.77,69.48,69.75,190803.0,62.2355,62.4593,62.1997,62.4414,190803.0
2022-01-28 10:50:00,69.77,69.85,69.71,69.85,216737.0,62.4593,62.5309,62.4056,62.5309,216737.0
2022-01-28 10:55:00,69.86,69.89,69.77,69.88,284393.0,62.5399,62.5667,62.4593,62.5578,284393.0
2022-01-28 11:00:00,69.89,69.9,69.76,69.77,275489.0,62.5667,62.5757,62.4504,62.4593,275489.0
2022-01-28 11:05:00,69.78,69.84,69.76,69.81,123508.0,62.4683,62.522,62.4504,62.4951,123508.0
2022-01-28 11:10:00,69.82,69.95,69.81,69.94,208767.0,62.5041,62.6205,62.4951,62.6115,208767.0
2022-01-28 11:15:00,69.93,70.08,69.93,70.08,162737.0,62.6026,62.7368,62.6026,62.7368,162737.0
2022-01-28 11:20:00,70.09,70.09,70.01,70.04,139570.0,62.7458,62.7458,62.6742,62.701,139570.0
2022-01-28 11:25:00,70.04,70.13,70.02,70.09,1300487.0,62.701,62.7816,62.6831,62.7458,1300487.0
2022-01-28 11:30:00,70.1,70.12,70.02,70.07,410112.0,62.7547,62.7726,62.6831,62.7279,410112.0
2022-01-28 11:35:00,70.07,70.16,70.03,70.09,206069.0,62.7279,62.8085,62.6921,62.7458,206069.0
2022-01-28 11:40:00,70.09,70.11,70.03,70.06,134487.0,62.7458,62.7637,62.6921,62.7189,134487.0
2022-01-28 11:45:00,70.05,70.09,70.03,70.05,94876.0,62.71,62.7458,62.6921,62.71,94876.0
2022-01-28 11:50:00,70.05,70.11,70.04,70.11,67716.0,62.71,62.7637,62.701,62.7637,67716.0
2022-01-28 11:55:00,70.11,70.26,70.1,70.25,321925.0,62.7637,62.898,62.7547,62.889,321925.0
2022-01-28 12:00:00,70.26,70.26,70.2,70.26,160390.0,62.898,62.898,62.8443,62.898,160390.0
2022-01-28 12:05:00,70.25,70.3,70.25,70.3,115134.0,62.889,62.9338,62.889,62.9338,115134.0
2022-01-28 12:10:00,70.29,70.3,70.16,70.2,317269.0,62.9248,62.9338,62.8085,62.8443,317269.0
2022-01-28 12:15:00,70.2,70.26,70.17,70.24,280156.0,62.8443,62.898,62.8174,62.8801,280156.0
2022-01-28 12:20:00,70.23,70.23,70.09,70.11,289402.0,62.8711,62.8711,62.7458,62.7637,289402.0
2022-01-28 12:25:00,70.11,70.11,70.0,70.05,532856.0,62.7637,62.7637,62.6652,62.71,532856.0
2022-01-28 12:30:00,70.04,70.07,70.0,70.03,94793.0,62.701,62.7279,62.6652,62.6921,94793.0
2022-01-28 12:35:00,70.03,70.07,69.97,69.97,122724.0,62.6921,62.7279,62.6384,62.6384,122724.0
2022-01-28 12:40:00,69.97,70.03,69.96,70.03,187888.0,62.6384,62.6921,62.6294,62.6921,187888.0
2022-01-28 12:45:00,70.02,70.06,69.95,69.99,256703.0,62.6831,62.7189,62.6205,62.6563,256703.0
2022-01-28 12:50:00,69.99,69.99,69.87,69.88,1003229.0,62.6563,62.6563,62.5488,62.5578,1003229.0
2022-01-28 12:55:00,69.88,69.94,69.87,69.88,116574.0,62.5578,62.6115,62.5488,62.5578,116574.0
2022-01-28 13:00:00,69.88,69.99,69.88,69.97,117681.0,62.5578,62.6563,62.5578,62.6384,117681.0
2022-01-28 13:05:00,69.96,70.05,69.95,70.03,115327.0,62.6294,62.71,62.6205,62.6921,115327.0
2022-01-28 13:10:00,70.03,70.05,70.01,70.03,178746.0,62.6921,62.71,62.6742,62.6921,178746.0
2022-01-28 13:15:00,70.04,70.08,70.01,70.03,666795.0,62.701,62.7368,62.6742,62.6921,666795.0
2022-01-28 13:20:00,70.02,70.04,69.92,69.98,113948.0,62.6831,62.701,62.5936,62.6473,113948.0
2022-01-28 13:25:00,69.98,70.0,69.9,69.97,165176.0,62.6473,62.6652,62.5757,62.6384,165176.0
2022-01-28 13:30:00,69.99,70.08,69.99,70.03,163070.0,62.6563,62.7368,62.6563,62.6921,163070.0
2022-01-28 13:35:00,70.04,70.09,70.01,70.05,170757.0,62.701,62.7458,62.6742,62.71,170757.0
2022-01-28 13:40:00,70.04,70.07,70.01,70.04,114067.0,62.701,62.7279,62.6742,62.701,114067.0
2022-01-28 13:45:00,70.04,70.1,70.02,70.06,101099.0,62.701,62.7547,62.6831,62.7189,101099.0
2022-01-28 13:50:00,70.06,70.13,70.05,70.1,162236.0,62.7189,62.7816,62.71,62.7547,162236.0
2022-01-28 13:55:00,70.08,70.12,70.05,70.05,147186.0,62.7368,62.7726,62.71,62.71,147186.0
2022-01-28 14:00:00,70.05,70.14,70.0,70.0,278403.0,62.71,62.7905,62.6652,62.6652,278403.0
2022-01-28 14:05:00,70.0,70.01,69.86,69.89,229216.0,62.6652,62.6742,62.5399,62.5667,229216.0
2022-01-28 14:10:00,69.89,69.91,69.78,69.78,219968.0,62.5667,62.5846,62.4683,62.4683,219968.0
2022-01-28 14:15:00,69.78,69.79,69.7,69.72,341539.0,62.4683,62.4772,62.3967,62.4146,341539.0
2022-01-28 14:20:00,69.71,69.71,69.6,69.6,157914.0,62.4056,62.4056,62.3071,62.3071,157914.0
2022-01-28 14:25:00,69.6,69.65,69.59,69.59,149888.0,62.3071,62.3519,62.2982,62.2982,149888.0
2022-01-28 14:30:00,69.59,69.64,69.53,69.58,186672.0,62.2982,62.3429,62.2445,62.2892,186672.0
2022-01-28 14:35:00,69.58,69.65,69.58,69.65,305575.0,62.2892,62.3519,62.2892,62.3519,305575.0
2022-01-28 14:40:00,69.65,69.83,69.65,69.81,6201227.0,62.3519,62.513,62.3519,62.4951,6201227.0
2022-01-28 14:45:00,69.82,69.9,69.78,69.86,594867.0,62.5041,62.5757,62.4683,62.5399,594867.0
2022-01-28 14:50:00,69.87,69.89,69.78,69.83,738775.0,62.5488,62.5667,62.4683,62.513,738775.0
2022-01-28 14:55:00,69.83,69.95,69.83,69.92,169311.0,62.513,62.6205,62.513,62.5936,169311.0
2022-01-28 15:00:00,69.94,70.0,69.9,69.97,177055.0,62.6115,62.6652,62.5757,62.6384,177055.0
2022-01-28 15:05:00,69.97,70.03,69.95,70.01,181695.0,62.6384,62.6921,62.6205,62.6742,181695.0
2022-01-28 15:10:00,70.02,70.02,69.89,69.95,233851.0,62.6831,62.6831,62.5667,62.6205,233851.0
2022-01-28 15:15:00,69.96,70.04,69.92,69.97,286851.0,62.6294,62.701,62.5936,62.6384,286851.0
2022-01-28 15:20:00,69.97,70.08,69.94,70.05,314887.0,62.6384,62.7368,62.6115,62.71,314887.0
2022-01-28 15:25:00,70.06,70.09,69.99,70.01,411639.0,62.7189,62.7458,62.6563,62.6742,411639.0
2022-01-28 15:30:00,70.02,70.16,69.92,70.12,451704.0,62.6831,62.8085,62.5936,62.7726,451704.0
2022-01-28 15:35:00,70.12,70.17,70.11,70.15,399051.0,62.7726,62.8174,62.7637,62.7995,399051.0
2022-01-28 15:40:00,70.15,70.23,70.14,70.21,235591.0,62.7995,62.8711,62.7905,62.8532,235591.0
2022-01-28 15:45:00,70.21,70.29,70.17,70.29,404746.0,62.8532,62.9248,62.8174,62.9248,404746.0
2022-01-28 15:50:00,70.29,70.38,70.29,70.37,749672.0,62.9248,63.0054,62.9248,62.9964,749672.0
2022-01-28 15:55:00,70.37,70.53,70.34,70.52,1167831.0,62.9964,63.1397,62.9696,63.1307,1167831.0
2022-01-31 09:30:00,70.61,70.72,70.57,70.72,149752.0,63.2113,63.3098,63.1755,63.3098,149752.0
2022-01-31 09:35:00,70.72,70.73,70.63,70.69,212651.0,63.3098,63.3187,63.2292,63.2829,212651.0
2022-01-31 09:40:00,70.69,70.73,70.67,70.71,250973.0,63.2829,63.3187,63.265,63.3008,250973.0
2022-01-31 09:45:00,70.72,70.73,70.66,70.67,143092.0,63.3098,63.3187,63.2561,63.265,143092.0
2022-01-31 09:50:00,70.67,70.81,70.64,70.77,239028.0,63.265,63.3903,63.2382,63.3545,239028.0
2022-01-31 09:55:00,70.77,70.91,70.74,70.91,212970.0,63.3545,63.4799,63.3277,63.4799,212970.0
2022-01-31 10:00:00,70.91,70.96,70.88,70.94,286082.0,63.4799,63.5246,63.453,63.5067,286082.0
2022-01-31 10:05:00,70.93,71.0,70.89,71.0,128630.0,63.4978,63.5604,63.462,63.5604,128630.0
2022-01-31 10:10:00,70.99,71.03,70.94,71.01,251978.0,63.5515,63.5873,63.5067,63.5694,251978.0
2022-01-31 10:15:00,71.01,71.09,70.99,71.02,175487.0,63.5694,63.641,63.5515,63.5783,175487.0
2022-01-31 10:20:00,71.03,71.09,71.03,71.07,175898.0,63.5873,63.641,63.5873,63.6231,175898.0
2022-01-31 10:25:00,71.08,71.08,71.0,71.0,193261.0,63.6321,63.6321,63.5604,63.5604,193261.0
2022-01-31 10:30:00,71.01,71.04,70.97,71.03,183938.0,63.5694,63.5962,63.5336,63.5873,183938.0
2022-01-31 10:35:00,71.03,71.07,70.97,71.0,206367.0,63.5873,63.6231,63.5336,63.5604,206367.0
2022-01-31 10:40:00,70.99,70.99,70.87,70.94,165789.0,63.5515,63.5515,63.4441,63.5067,165789.0
2022-01-31 10:45:00,70.94,70.95,70.85,70.93,222755.0,63.5067,63.5157,63.4262,63.4978,222755.0
2022-01-31 10:50:00,70.93,71.05,70.92,71.01,173197.0,63.4978,63.6052,63.4888,63.5694,173197.0
2022-01-31 10:55:00,71.01,71.04,70.95,71.04,105769.0,63.5694,63.5962,63.5157,63.5962,105769.0
2022-01-31 11:00:00,71.05,71.06,71.0,71.06,496200.0,63.6052,63.6141,63.5604,63.6141,496200.0
2022-01-31 11:05:00,71.06,71.07,71.01,71.03,204371.0,63.6141,63.6231,63.5694,63.5873,204371.0
2022-01-31 11:10:00,71.03,71.03,70.96,71.01,155873.0,63.5873,63.5873,63.5246,63.5694,155873.0
2022-01-31 11:15:00,71.01,71.03,70.92,70.93,147550.0,63.5694,63.5873,63.4888,63.4978,147550.0
2022-01-31 11:20:00,70.94,70.96,70.84,70.87,374020.0,63.5067,63.5246,63.4172,63.4441,374020.0
2022-01-31 11:25:00,70.86,70.89,70.72,70.75,432403.0,63.4351,63.462,63.3098,63.3366,432403.0
2022-01-31 11:30:00,70.75,71.01,70.74,70.98,265378.0,63.3366,63.5694,63.3277,63.5425,265378.0
2022-01-31 11:35:00,70.98,71.04,70.96,70.97,612330.0,63.5425,63.5962,63.5246,63.5336,612330.0
2022-01-31 11:40:00,70.97,71.03,70.93,71.01,149926.0,63.5336,63.5873,63.4978,63.5694,149926.0
2022-01-31 11:45:00,71.01,71.08,70.98,71.06,112367.0,63.5694,63.6321,63.5425,63.6141,112367.0
2022-01-31 11:50:00,71.06,71.17,71.05,71.14,102719.0,63.6141,63.7126,63.6052,63.6858,102719.0
2022-01-31 11:55:00,71.14,71.17,71.12,71.16,106097.0,63.6858,63.7126,63.6679,63.7037,106097.0
2022-01-31 12:00:00,71.16,71.17,71.12,71.16,65879.0,63.7037,63.7126,63.6679,63.7037,65879.0
2022-01-31 12:05:00,71.16,71.21,71.14,71.14,97417.0,63.7037,63.7484,63.6858,63.6858,97417.0
2022-01-31 12:10:00,71.15,71.2,71.15,71.18,140451.0,63.6947,63.7395,63.6947,63.7216,140451.0
2022-01-31 12:15:00,71.18,71.25,71.16,71.23,141463.0,63.7216,63.7842,63.7037,63.7663,141463.0
2022-01-31 12:20:00,71.22,71.23,71.11,71.15,248198.0,63.7574,63.7663,63.6589,63.6947,248198.0
2022-01-31 12:25:00,71.14,71.19,71.12,71.18,124728.0,63.6858,63.7305,63.6679,63.7216,124728.0
2022-01-31 12:30:00,71.18,71.2,71.15,71.15,160841.0,63.7216,63.7395,63.6947,63.6947,160841.0
2022-01-31 12:35:00,71.16,71.18,71.14,71.16,107719.0,63.7037,63.7216,63.6858,63.7037,107719.0
2022-01-31 12:40:00,71.16,71.19,71.15,71.17,231060.0,63.7037,63.7305,63.6947,63.7126,231060.0
2022-01-31 12:45:00,71.17,71.21,71.17,71.21,158904.0,63.7126,63.7484,63.7126,63.7484,158904.0
2022-01-31 12:50:00,71.2,71.25,71.19,71.25,122248.0,63.7395,63.7842,63.7305,63.7842,122248.0
2022-01-31 12:55:00,71.25,71.29,71.25,71.29,125888.0,63.7842,63.82,63.7842,63.82,125888.0
2022-01-31 13:00:00,71.28,71.28,71.23,71.27,148375.0,63.8111,63.8111,63.7663,63.8021,148375.0
2022-01-31 13:05:00,71.27,71.3,71.26,71.3,42511.0,63.8021,63.829,63.7932,63.829,42511.0
2022-01-31 13:10:00,71.3,71.31,71.27,71.31,128487.0,63.829,63.838,63.8021,63.838,128487.0
2022-01-31 13:15:00,71.32,71.37,71.29,71.36,359642.0,63.8469,63.8917,63.82,63.8827,359642.0
2022-01-31 13:20:00,71.36,71.41,71.35,71.41,364346.0,63.8827,63.9275,63.8738,63.9275,364346.0
2022-01-31 13:25:00,71.4,71.42,71.34,71.34,283386.0,63.9185,63.9364,63.8648,63.8648,283386.0
2022-01-31 13:30:00,71.34,71.36,71.3,71.32,83223.0,63.8648,63.8827,63.829,63.8469,83223.0
2022-01-31 13:35:00,71.32,71.41,71.31,71.38,52156.0,63.8469,63.9275,63.838,63.9006,52156.0
2022-01-31 13:40:00,71.38,71.42,71.34,71.34,88025.0,63.9006,63.9364,63.8648,63.8648,88025.0
2022-01-31 13:45:00,71.34,71.38,71.34,71.37,87803.0,63.8648,63.9006,63.8648,63.8917,87803.0
2022-01-31 13:50:00,71.36,71.38,71.33,71.36,389943.0,63.8827,63.9006,63.8559,63.8827,389943.0
2022-01-31 13:55:00,71.36,71.39,71.35,71.39,82780.0,63.8827,63.9096,63.8738,63.9096,82780.0
2022-01-31 14:00:00,71.39,71.4,71.36,71.38,90637.0,63.9096,63.9185,63.8827,63.9006,90637.0
2022-01-31 14:05:00,71.38,71.45,71.38,71.43,194263.0,63.9006,63.9633,63.9006,63.9454,194263.0
2022-01-31 14:10:00,71.42,71.46,71.41,71.42,121785.0,63.9364,63.9722,63.9275,63.9364,121785.0
2022-01-31 14:15:00,71.42,71.44,71.41,71.42,693080.0,63.9364,63.9543,63.9275,63.9364,693080.0
2022-01-31 14:20:00,71.42,71.46,71.4,71.45,79063.0,63.9364,63.9722,63.9185,63.9633,79063.0
2022-01-31 14:25:00,71.44,71.49,71.42,71.48,262712.0,63.9543,63.9991,63.9364,63.9901,262712.0
2022-01-31 14:30:00,71.48,71.49,71.46,71.48,75027.0,63.9901,63.9991,63.9722,63.9901,75027.0
2022-01-31 14:35:00,71.48,71.5,71.47,71.48,124591.0,63.9901,64.008,63.9812,63.9901,124591.0
2022-01-31 14:40:00,71.48,71.52,71.47,71.5,83265.0,63.9901,64.0259,63.9812,64.008,83265.0
2022-01-31 14:45:00,71.51,71.53,71.46,71.48,131533.0,64.017,64.0349,63.9722,63.9901,131533.0
2022-01-31 14:50:00,71.48,71.51,71.46,71.46,216977.0,63.9901,64.017,63.9722,63.9722,216977.0
2022-01-31 14:55:00,71.47,71.49,71.46,71.49,146174.0,63.9812,63.9991,63.9722,63.9991,146174.0
2022-01-31 15:00:00,71.49,71.51,71.47,71.5,125070.0,63.9991,64.017,63.9812,64.008,125070.0
2022-01-31 15:05:00,71.5,71.5,71.42,71.43,332334.0,64.008,64.008,63.9364,63.9454,332334.0
2022-01-31 15:10:00,71.43,71.45,71.33,71.34,226319.0,63.9454,63.9633,63.8559,63.8648,226319.0
2022-01-31 15:15:00,71.34,71.38,71.28,71.3,163383.0,63.8648,63.9006,63.8111,63.829,163383.0
2022-01-31 15:20:00,71.31,71.42,71.31,71.41,129384.0,63.838,63.9364,63.838,63.9275,129384.0
2022-01-31 15:25:00,71.41,71.45,71.39,71.39,268435.0,63.9275,63.9633,63.9096,63.9096,268435.0
2022-01-31 15:30:00,71.39,71.55,71.36,71.54,461314.0,63.9096,64.0528,63.8827,64.0439,461314.0
2022-01-31 15:35:00,71.54,71.57,71.46,71.5,324776.0,64.0439,64.0707,63.9722,64.008,324776.0
2022-01-31 15:40:00,71.49,71.52,71.46,71.48,446748.0,63.9991,64.0259,63.9722,63.9901,446748.0
2022-01-31 15:45:00,71.48,71.55,71.45,71.55,277657.0,63.9901,64.0528,63.9633,64.0528,277657.0
2022-01-31 15:50:00,71.54,71.67,71.54,71.66,597987.0,64.0439,64.1602,64.0439,64.1513,597987.0
2022-01-31 15:55:00,71.66,71.69,71.61,71.61,955473.0,64.1513,64.1781,64.1065,64.1065,955473.0
2022-02-01 09:30:00,72.1,72.1,71.97,72.06,174269.0,64.5452,64.5452,64.4288,64.5094,174269.0
2022-02-01 09:35:00,72.05,72.08,72.01,72.03,152002.0,64.5004,64.5273,64.4646,64.4825,152002.0
2022-02-01 09:40:00,72.03,72.06,71.81,71.83,168716.0,64.4825,64.5094,64.2856,64.3035,168716.0
2022-02-01 09:45:00,71.81,71.91,71.8,71.9,245670.0,64.2856,64.3751,64.2766,64.3661,245670.0
2022-02-01 09:50:00,71.89,71.95,71.86,71.86,109849.0,64.3572,64.4109,64.3303,64.3303,109849.0
2022-02-01 09:55:00,71.88,71.93,71.85,71.93,95192.0,64.3482,64.393,64.3214,64.393,95192.0
2022-02-01 10:00:00,71.93,71.94,71.63,71.66,316204.0,64.393,64.4019,64.1244,64.1513,316204.0
2022-02-01 10:05:00,71.67,71.76,71.58,71.7,157257.0,64.1602,64.2408,64.0797,64.1871,157257.0
2022-02-01 10:10:00,71.7,71.81,71.64,71.8,122099.0,64.1871,64.2856,64.1334,64.2766,122099.0
2022-02-01 10:15:00,71.8,71.8,71.71,71.71,359590.0,64.2766,64.2766,64.196,64.196,359590.0
2022-02-01 10:20:00,71.71,71.88,71.71,71.88,189242.0,64.196,64.3482,64.196,64.3482,189242.0
2022-02-01 10:25:00,71.87,71.9,71.75,71.76,201709.0,64.3393,64.3661,64.2318,64.2408,201709.0
2022-02-01 10:30:00,71.76,71.85,71.76,71.79,275281.0,64.2408,64.3214,64.2408,64.2677,275281.0
2022-02-01 10:35:00,71.79,71.83,71.75,71.78,130144.0,64.2677,64.3035,64.2318,64.2587,130144.0
2022-02-01 10:40:00,71.79,71.84,71.64,71.66,794783.0,64.2677,64.3124,64.1334,64.1513,794783.0
2022-02-01 10:45:00,71.66,71.73,71.65,71.71,179641.0,64.1513,64.2139,64.1423,64.196,179641.0
2022-02-01 10:50:00,71.7,71.81,71.7,71.8,139290.0,64.1871,64.2856,64.1871,64.2766,139290.0
2022-02-01 10:55:00,71.81,71.86,71.8,71.84,86627.0,64.2856,64.3303,64.2766,64.3124,86627.0
2022-02-01 11:00:00,71.85,71.92,71.85,71.88,113657.0,64.3214,64.384,64.3214,64.3482,113657.0
2022-02-01 11:05:00,71.89,71.95,71.88,71.95,104322.0,64.3572,64.4109,64.3482,64.4109,104322.0
2022-02-01 11:10:00,71.95,71.97,71.92,71.97,139274.0,64.4109,64.4288,64.384,64.4288,139274.0
2022-02-01 11:15:00,71.96,71.97,71.92,71.95,211473.0,64.4198,64.4288,64.384,64.4109,211473.0
2022-02-01 11:20:00,71.95,71.96,71.86,71.87,436414.0,64.4109,64.4198,64.3303,64.3393,436414.0
2022-02-01 11:25:00,71.87,71.92,71.85,71.87,418805.0,64.3393,64.384,64.3214,64.3393,418805.0
2022-02-01 11:30:00,71.86,71.96,71.78,71.96,517229.0,64.3303,64.4198,64.2587,64.4198,517229.0
2022-02-01 11:35:00,71.95,72.0,71.9,71.91,358208.0,64.4109,64.4557,64.3661,64.3751,358208.0
2022-02-01 11:40:00,71.91,71.94,71.86,71.89,238249.0,64.3751,64.4019,64.3303,64.3572,238249.0
2022-02-01 11:45:00,71.9,71.97,71.89,71.9,288454.0,64.3661,64.4288,64.3572,64.3661,288454.0
2022-02-01 11:50:00,71.91,71.95,71.89,71.94,151962.0,64.3751,64.4109,64.3572,64.4019,151962.0
2022-02-01 11:55:00,71.94,72.0,71.92,71.98,91644.0,64.4019,64.4557,64.384,64.4377,91644.0
2022-02-01 12:00:00,71.98,72.01,71.95,71.95,115886.0,64.4377,64.4646,64.4109,64.4109,115886.0
2022-02-01 12:05:00,71.96,71.99,71.94,71.95,209127.0,64.4198,64.4467,64.4019,64.4109,209127.0
2022-02-01 12:10:00,71.96,71.96,71.87,71.9,43152.0,64.4198,64.4198,64.3393,64.3661,43152.0
2022-02-01 12:15:00,71.91,71.97,71.91,71.96,224580.0,64.3751,64.4288,64.3751,64.4198,224580.0
2022-02-01 12:20:00,71.97,71.98,71.93,71.96,64389.0,64.4288,64.4377,64.393,64.4198,64389.0
2022-02-01 12:25:00,71.95,71.95,71.9,71.93,53168.0,64.4109,64.4109,64.3661,64.393,53168.0
2022-02-01 12:30:00,71.95,71.95,71.82,71.82,93546.0,64.4109,64.4109,64.2945,64.2945,93546.0
2022-02-01 12:35:00,71.82,71.94,71.82,71.91,288546.0,64.2945,64.4019,64.2945,64.3751,288546.0
2022-02-01 12:40:00,71.91,71.93,71.86,71.87,49935.0,64.3751,64.393,64.3303,64.3393,49935.0
2022-02-01 12:45:00,71.88,71.9,71.86,71.9,99099.0,64.3482,64.3661,64.3303,64.3661,99099.0
2022-02-01 12:50:00,71.9,71.93,71.89,71.93,43120.0,64.3661,64.393,64.3572,64.393,43120.0
2022-02-01 12:55:00,71.93,72.0,71.93,72.0,126026.0,64.393,64.4557,64.393,64.4557,126026.0
2022-02-01 13:00:00,71.99,71.99,71.93,71.95,110920.0,64.4467,64.4467,64.393,64.4109,110920.0
2022-02-01 13:05:00,71.95,71.98,71.94,71.96,43526.0,64.4109,64.4377,64.4019,64.4198,43526.0
2022-02-01 13:10:00,71.96,71.99,71.96,71.96,23635.0,64.4198,64.4467,64.4198,64.4198,23635.0
2022-02-01 13:15:00,71.96,71.99,71.95,71.98,69427.0,64.4198,64.4467,64.4109,64.4377,69427.0
2022-02-01 13:20:00,71.98,71.99,71.95,71.95,40113.0,64.4377,64.4467,64.4109,64.4109,40113.0
2022-02-01 13:25:00,71.95,72.01,71.94,72.0,59832.0,64.4109,64.4646,64.4019,64.4557,59832.0
2022-02-01 13:30:00,72.01,72.01,71.98,71.98,29175.0,64.4646,64.4646,64.4377,64.4377,29175.0
2022-02-01 13:35:00,71.98,72.02,71.95,72.0,37321.0,64.4377,64.4736,64.4109,64.4557,37321.0
2022-02-01 13:40:00,72.0,72.03,72.0,72.02,50971.0,64.4557,64.4825,64.4557,64.4736,50971.0
2022-02-01 13:45:00,72.01,72.03,72.0,72.01,37190.0,64.4646,64.4825,64.4557,64.4646,37190.0
2022-02-01 13:50:00,72.01,72.02,71.98,72.01,75193.0,64.4646,64.4736,64.4377,64.4646,75193.0
2022-02-01 13:55:00,72.0,72.01,71.95,72.01,192358.0,64.4557,64.4646,64.4109,64.4646,192358.0
2022-02-01 14:00:00,72.01,72.04,71.99,72.02,152623.0,64.4646,64.4915,64.4467,64.4736,152623.0
2022-02-01 14:05:00,72.02,72.02,71.98,72.0,95510.0,64.4736,64.4736,64.4377,64.4557,95510.0
2022-02-01 14:10:00,72.0,72.03,71.93,71.97,72563.0,64.4557,64.4825,64.393,64.4288,72563.0
2022-02-01 14:15:00,71.99,71.99,71.95,71.97,70351.0,64.4467,64.4467,64.4109,64.4288,70351.0
2022-02-01 14:20:00,71.96,71.97,71.91,71.97,93643.0,64.4198,64.4288,64.3751,64.4288,93643.0
2022-02-01 14:25:00,71.96,71.99,71.94,71.98,63648.0,64.4198,64.4467,64.4019,64.4377,63648.0
2022-02-01 14:30:00,71.99,72.01,71.98,72.01,122218.0,64.4467,64.4646,64.4377,64.4646,122218.0
2022-02-01 14:35:00,72.0,72.01,71.96,71.99,135720.0,64.4557,64.4646,64.4198,64.4467,135720.0
2022-02-01 14:40:00,71.99,72.01,71.96,72.0,197945.0,64.4467,64.4646,64.4198,64.4557,197945.0
2022-02-01 14:45:00,72.0,72.02,71.97,72.0,99862.0,64.4557,64.4736,64.4288,64.4557,99862.0
2022-02-01 14:50:00,71.99,72.0,71.96,71.99,101797.0,64.4467,64.4557,64.4198,64.4467,101797.0
2022-02-01 14:55:00,72.0,72.02,71.98,72.01,65873.0,64.4557,64.4736,64.4377,64.4646,65873.0
2022-02-01 15:00:00,72.01,72.11,71.99,72.11,144704.0,64.4646,64.5541,64.4467,64.5541,144704.0
2022-02-01 15:05:00,72.1,72.13,72.08,72.13,188384.0,64.5452,64.572,64.5273,64.572,188384.0
2022-02-01 15:10:00,72.12,72.14,72.11,72.13,72515.0,64.5631,64.581,64.5541,64.572,72515.0
2022-02-01 15:15:00,72.14,72.16,72.11,72.16,91264.0,64.581,64.5989,64.5541,64.5989,91264.0
2022-02-01 15:20:00,72.16,72.19,72.15,72.16,97668.0,64.5989,64.6257,64.5899,64.5989,97668.0
2022-02-01 15:25:00,72.17,72.21,72.15,72.2,333853.0,64.6078,64.6436,64.5899,64.6347,333853.0
2022-02-01 15:30:00,72.2,72.23,72.19,72.21,158173.0,64.6347,64.6616,64.6257,64.6436,158173.0
2022-02-01 15:35:00,72.2,72.22,72.14,72.15,66279.0,64.6347,64.6526,64.581,64.5899,66279.0
2022-02-01 15:40:00,72.16,72.22,72.15,72.22,83828.0,64.5989,64.6526,64.5899,64.6526,83828.0
2022-02-01 15:45:00,72.22,72.26,72.2,72.26,160084.0,64.6526,64.6884,64.6347,64.6884,160084.0
2022-02-01 15:50:00,72.26,72.3,72.25,72.29,324175.0,64.6884,64.7242,64.6795,64.7153,324175.0
2022-02-01 15:55:00,72.28,72.32,72.27,72.32,485551.0,64.7063,64.7421,64.6974,64.7421,485551.0
2022-02-02 09:30:00,72.99,73.01,72.91,72.94,365668.0,65.3419,65.3598,65.2703,65.2972,365668.0
2022-02-02 09:35:00,72.95,73.02,72.94,72.97,107764.0,65.3061,65.3688,65.2972,65.324,107764.0
2022-02-02 09:40:00,72.97,72.97,72.83,72.88,170608.0,65.324,65.324,65.1987,65.2434,170608.0
2022-02-02 09:45:00,72.89,72.91,72.78,72.78,94831.0,65.2524,65.2703,65.1539,65.1539,94831.0
2022-02-02 09:50:00,72.79,72.9,72.79,72.89,124196.0,65.1629,65.2613,65.1629,65.2524,124196.0
2022-02-02 09:55:00,72.9,72.92,72.8,72.83,158687.0,65.2613,65.2793,65.1718,65.1987,158687.0
2022-02-02 10:00:00,72.83,72.92,72.83,72.86,239020.0,65.1987,65.2793,65.1987,65.2255,239020.0
2022-02-02 10:05:00,72.85,72.94,72.85,72.91,56589.0,65.2166,65.2972,65.2166,65.2703,56589.0
2022-02-02 10:10:00,72.89,72.94,72.81,72.82,166986.0,65.2524,65.2972,65.1808,65.1897,166986.0
2022-02-02 10:15:00,72.83,72.85,72.74,72.81,111777.0,65.1987,65.2166,65.1181,65.1808,111777.0
2022-02-02 10:20:00,72.8,72.83,72.75,72.77,48161.0,65.1718,65.1987,65.1271,65.145,48161.0
2022-02-02 10:25:00,72.77,72.82,72.74,72.79,111092.0,65.145,65.1897,65.1181,65.1629,111092.0
2022-02-02 10:30:00,72.79,72.83,72.74,72.75,40353.0,65.1629,65.1987,65.1181,65.1271,40353.0
2022-02-02 10:35:00,72.75,72.79,72.7,72.77,139527.0,65.1271,65.1629,65.0823,65.145,139527.0
2022-02-02 10:40:00,72.78,72.88,72.75,72.87,146815.0,65.1539,65.2434,65.1271,65.2345,146815.0
2022-02-02 10:45:00,72.87,72.92,72.86,72.92,60852.0,65.2345,65.2793,65.2255,65.2793,60852.0
2022-02-02 10:50:00,72.92,72.94,72.81,72.82,146071.0,65.2793,65.2972,65.1808,65.1897,146071.0
2022-02-02 10:55:00,72.83,72.85,72.78,72.84,121331.0,65.1987,65.2166,65.1539,65.2076,121331.0
2022-02-02 11:00:00,72.84,72.86,72.78,72.79,106566.0,65.2076,65.2255,65.1539,65.1629,106566.0
2022-02-02 11:05:00,72.79,72.8,72.72,72.73,71741.0,65.1629,65.1718,65.1002,65.1092,71741.0
2022-02-02 11:10:00,72.72,72.75,72.67,72.68,123691.0,65.1002,65.1271,65.0554,65.0644,123691.0
2022-02-02 11:15:00,72.68,72.73,72.67,72.7,156026.0,65.0644,65.1092,65.0554,65.0823,156026.0
2022-02-02 11:20:00,72.71,72.76,72.7,72.73,187000.0,65.0913,65.136,65.0823,65.1092,187000.0
2022-02-02 11:25:00,72.72,72.76,72.71,72.73,253811.0,65.1002,65.136,65.0913,65.1092,253811.0
2022-02-02 11:30:00,72.73,72.73,72.64,72.66,206176.0,65.1092,65.1092,65.0286,65.0465,206176.0
2022-02-02 11:35:00,72.66,72.67,72.55,72.58,166384.0,65.0465,65.0554,64.948,64.9749,166384.0
2022-02-02 11:40:00,72.57,72.68,72.57,72.66,80971.0,64.9659,65.0644,64.9659,65.0465,80971.0
2022-02-02 11:45:00,72.65,72.71,72.64,72.67,66561.0,65.0375,65.0913,65.0286,65.0554,66561.0
2022-02-02 11:50:00,72.67,72.7,72.65,72.66,251986.0,65.0554,65.0823,65.0375,65.0465,251986.0
2022-02-02 11:55:00,72.66,72.71,72.64,72.71,56253.0,65.0465,65.0913,65.0286,65.0913,56253.0
2022-02-02 12:00:00,72.7,72.72,72.67,72.7,120977.0,65.0823,65.1002,65.0554,65.0823,120977.0
2022-02-02 12:05:00,72.7,72.82,72.7,72.81,103488.0,65.0823,65.1897,65.0823,65.1808,103488.0
2022-02-02 12:10:00,72.81,72.83,72.79,72.81,103110.0,65.1808,65.1987,65.1629,65.1808,103110.0
2022-02-02 12:15:00,72.82,72.87,72.78,72.79,79260.0,65.1897,65.2345,65.1539,65.1629,79260.0
2022-02-02 12:20:00,72.79,72.81,72.77,72.79,71328.0,65.1629,65.1808,65.145,65.1629,71328.0
2022-02-02 12:25:00,72.79,72.82,72.77,72.77,60917.0,65.1629,65.1897,65.145,65.145,60917.0
2022-02-02 12:30:00,72.76,72.79,72.75,72.78,68722.0,65.136,65.1629,65.1271,65.1539,68722.0
2022-02-02 12:35:00,72.77,72.81,72.76,72.81,37555.0,65.145,65.1808,65.136,65.1808,37555.0
2022-02-02 12:40:00,72.81,72.82,72.78,72.8,45508.0,65.1808,65.1897,65.1539,65.1718,45508.0
2022-02-02 12:45:00,72.81,72.88,72.8,72.84,64309.0,65.1808,65.2434,65.1718,65.2076,64309.0
2022-02-02 12:50:00,72.83,72.85,72.82,72.84,45370.0,65.1987,65.2166,65.1897,65.2076,45370.0
2022-02-02 12:55:00,72.84,72.9,72.83,72.9,132868.0,65.2076,65.2613,65.1987,65.2613,132868.0
2022-02-02 13:00:00,72.9,72.9,72.85,72.85,73840.0,65.2613,65.2613,65.2166,65.2166,73840.0
2022-02-02 13:05:00,72.86,72.88,72.82,72.83,52458.0,65.2255,65.2434,65.1897,65.1987,52458.0
2022-02-02 13:10:00,72.84,72.84,72.8,72.83,87604.0,65.2076,65.2076,65.1718,65.1987,87604.0
2022-02-02 13:15:00,72.83,72.85,72.8,72.82,29965.0,65.1987,65.2166,65.1718,65.1897,29965.0
2022-02-02 13:20:00,72.82,72.83,72.79,72.8,59106.0,65.1897,65.1987,65.1629,65.1718,59106.0
2022-02-02 13:25:00,72.8,72.81,72.74,72.78,52822.0,65.1718,65.1808,65.1181,65.1539,52822.0
2022-02-02 13:30:00,72.77,72.81,72.77,72.8,61469.0,65.145,65.1808,65.145,65.1718,61469.0
2022-02-02 13:35:00,72.8,72.83,72.79,72.83,57515.0,65.1718,65.1987,65.1629,65.1987,57515.0
2022-02-02 13:40:00,72.83,72.85,72.8,72.82,51296.0,65.1987,65.2166,65.1718,65.1897,51296.0
2022-02-02 13:45:00,72.82,72.83,72.78,72.78,70657.0,65.1897,65.1987,65.1539,65.1539,70657.0
2022-02-02 13:50:00,72.78,72.81,72.77,72.81,84067.0,65.1539,65.1808,65.145,65.1808,84067.0
2022-02-02 13:55:00,72.81,72.85,72.8,72.84,102995.0,65.1808,65.2166,65.1718,65.2076,102995.0
2022-02-02 14:00:00,72.84,72.88,72.82,72.87,33742.0,65.2076,65.2434,65.1897,65.2345,33742.0
2022-02-02 14:05:00,72.88,72.88,72.82,72.85,52883.0,65.2434,65.2434,65.1897,65.2166,52883.0
2022-02-02 14:10:00,72.86,72.88,72.82,72.82,161996.0,65.2255,65.2434,65.1897,65.1897,161996.0
2022-02-02 14:15:00,72.83,72.86,72.78,72.85,175945.0,65.1987,65.2255,65.1539,65.2166,175945.0
2022-02-02 14:20:00,72.85,72.85,72.8,72.82,71330.0,65.2166,65.2166,65.1718,65.1897,71330.0
2022-02-02 14:25:00,72.82,72.84,72.79,72.83,108222.0,65.1897,65.2076,65.1629,65.1987,108222.0
2022-02-02 14:30:00,72.83,72.9,72.83,72.9,137661.0,65.1987,65.2613,65.1987,65.2613,137661.0
2022-02-02 14:35:00,72.9,72.91,72.84,72.86,119106.0,65.2613,65.2703,65.2076,65.2255,119106.0
2022-02-02 14:40:00,72.87,72.91,72.87,72.9,394698.0,65.2345,65.2703,65.2345,65.2613,394698.0
2022-02-02 14:45:00,72.89,72.94,72.86,72.92,161351.0,65.2524,65.2972,65.2255,65.2793,161351.0
2022-02-02 14:50:00,72.93,72.94,72.91,72.93,149700.0,65.2882,65.2972,65.2703,65.2882,149700.0
2022-02-02 14:55:00,72.94,72.94,72.89,72.9,205373.0,65.2972,65.2972,65.2524,65.2613,205373.0
2022-02-02 15:00:00,72.89,72.94,72.86,72.92,153551.0,65.2524,65.2972,65.2255,65.2793,153551.0
2022-02-02 15:05:00,72.92,72.93,72.89,72.89,116247.0,65.2793,65.2882,65.2524,65.2524,116247.0
2022-02-02 15:10:00,72.89,72.91,72.88,72.91,72552.0,65.2524,65.2703,65.2434,65.2703,72552.0
2022-02-02 15:15:00,72.91,72.99,72.9,72.98,136834.0,65.2703,65.3419,65.2613,65.333,136834.0
2022-02-02 15:20:00,72.99,72.99,72.94,72.97,154777.0,65.3419,65.3419,65.2972,65.324,154777.0
2022-02-02 15:25:00,72.97,72.99,72.91,72.94,180248.0,65.324,65.3419,65.2703,65.2972,180248.0
2022-02-02 15:30:00,72.94,72.95,72.9,72.95,139584.0,65.2972,65.3061,65.2613,65.3061,139584.0
2022-02-02 15:35:00,72.95,72.96,72.9,72.92,112556.0,65.3061,65.3151,65.2613,65.2793,112556.0
2022-02-02 15:40:00,72.92,72.94,72.89,72.93,300788.0,65.2793,65.2972,65.2524,65.2882,300788.0
2022-02-02 15:45:00,72.93,72.96,72.91,72.94,149713.0,65.2882,65.3151,65.2703,65.2972,149713.0
2022-02-02 15:50:00,72.93,72.93,72.83,72.87,481918.0,65.2882,65.2882,65.1987,65.2345,481918.0
2022-02-02 15:55:00,72.87,72.92,72.86,72.92,549685.0,65.2345,65.2793,65.2255,65.2793,549685.0
2022-02-03 09:30:00,72.23,72.26,72.14,72.15,323009.0,64.6616,64.6884,64.581,64.5899,323009.0
2022-02-03 09:35:00,72.15,72.32,72.14,72.31,315117.0,64.5899,64.7421,64.581,64.7332,315117.0
2022-02-03 09:40:00,72.31,72.36,72.26,72.27,182116.0,64.7332,64.7779,64.6884,64.6974,182116.0
2022-02-03 09:45:00,72.26,72.27,72.11,72.12,235248.0,64.6884,64.6974,64.5541,64.5631,235248.0
2022-02-03 09:50:00,72.11,72.19,72.05,72.07,251777.0,64.5541,64.6257,64.5004,64.5183,251777.0
2022-02-03 09:55:00,72.06,72.14,72.01,72.09,64173.0,64.5094,64.581,64.4646,64.5362,64173.0
2022-02-03 10:00:00,72.1,72.16,72.05,72.11,111554.0,64.5452,64.5989,64.5004,64.5541,111554.0
2022-02-03 10:05:00,72.09,72.2,72.09,72.2,252065.0,64.5362,64.6347,64.5362,64.6347,252065.0
2022-02-03 10:10:00,72.2,72.32,72.17,72.31,89619.0,64.6347,64.7421,64.6078,64.7332,89619.0
2022-02-03 10:15:00,72.31,72.39,72.31,72.38,125501.0,64.7332,64.8048,64.7332,64.7958,125501.0
2022-02-03 10:20:00,72.38,72.43,72.32,72.33,72760.0,64.7958,64.8406,64.7421,64.7511,72760.0
2022-02-03 10:25:00,72.33,72.38,72.31,72.37,155632.0,64.7511,64.7958,64.7332,64.7869,155632.0
2022-02-03 10:30:00,72.37,72.41,72.27,72.29,145454.0,64.7869,64.8227,64.6974,64.7153,145454.0
2022-02-03 10:35:00,72.28,72.32,72.26,72.32,81184.0,64.7063,64.7421,64.6884,64.7421,81184.0
2022-02-03 10:40:00,72.31,72.4,72.31,72.39,316440.0,64.7332,64.8137,64.7332,64.8048,316440.0
2022-02-03 10:45:00,72.39,72.41,72.28,72.28,123235.0,64.8048,64.8227,64.7063,64.7063,123235.0
2022-02-03 10:50:00,72.29,72.35,72.28,72.34,125458.0,64.7153,64.769,64.7063,64.76,125458.0
2022-02-03 10:55:00,72.34,72.38,72.29,72.31,107664.0,64.76,64.7958,64.7153,64.7332,107664.0
2022-02-03 11:00:00,72.31,72.31,72.2,72.25,243901.0,64.7332,64.7332,64.6347,64.6795,243901.0
2022-02-03 11:05:00,72.25,72.35,72.23,72.31,62945.0,64.6795,64.769,64.6616,64.7332,62945.0
2022-02-03 11:10:00,72.3,72.39,72.29,72.37,91668.0,64.7242,64.8048,64.7153,64.7869,91668.0
2022-02-03 11:15:00,72.38,72.38,72.35,72.38,98283.0,64.7958,64.7958,64.769,64.7958,98283.0
2022-02-03 11:20:00,72.38,72.38,72.28,72.29,70757.0,64.7958,64.7958,64.7063,64.7153,70757.0
2022-02-03 11:25:00,72.3,72.34,72.25,72.27,171744.0,64.7242,64.76,64.6795,64.6974,171744.0
2022-02-03 11:30:00,72.27,72.31,72.2,72.23,218573.0,64.6974,64.7332,64.6347,64.6616,218573.0
2022-02-03 11:35:00,72.23,72.24,72.2,72.22,206207.0,64.6616,64.6705,64.6347,64.6526,206207.0
2022-02-03 11:40:00,72.22,72.23,72.15,72.17,195700.0,64.6526,64.6616,64.5899,64.6078,195700.0
2022-02-03 11:45:00,72.18,72.2,72.12,72.18,131646.0,64.6168,64.6347,64.5631,64.6168,131646.0
2022-02-03 11:50:00,72.17,72.21,72.13,72.14,208447.0,64.6078,64.6436,64.572,64.581,208447.0
2022-02-03 11:55:00,72.15,72.16,72.07,72.08,123480.0,64.5899,64.5989,64.5183,64.5273,123480.0
2022-02-03 12:00:00,72.07,72.09,71.98,71.99,173044.0,64.5183,64.5362,64.4377,64.4467,173044.0
2022-02-03 12:05:00,72.0,72.04,71.98,72.03,176345.0,64.4557,64.4915,64.4377,64.4825,176345.0
2022-02-03 12:10:00,72.03,72.1,72.0,72.1,102721.0,64.4825,64.5452,64.4557,64.5452,102721.0
2022-02-03 12:15:00,72.09,72.1,72.0,72.0,320375.0,64.5362,64.5452,64.4557,64.4557,320375.0
2022-02-03 12:20:00,72.0,72.09,72.0,72.07,276843.0,64.4557,64.5362,64.4557,64.5183,276843.0
2022-02-03 12:25:00,72.07,72.1,72.06,72.08,149584.0,64.5183,64.5452,64.5094,64.5273,149584.0
2022-02-03 12:30:00,72.07,72.11,72.03,72.07,116519.0,64.5183,64.5541,64.4825,64.5183,116519.0
2022-02-03 12:35:00,72.07,72.13,72.07,72.1,85065.0,64.5183,64.572,64.5183,64.5452,85065.0
2022-02-03 12:40:00,72.11,72.12,72.05,72.05,24772.0,64.5541,64.5631,64.5004,64.5004,24772.0
2022-02-03 12:45:00,72.05,72.07,72.0,72.03,125844.0,64.5004,64.5183,64.4557,64.4825,125844.0
2022-02-03 12:50:00,72.04,72.07,72.04,72.06,113116.0,64.4915,64.5183,64.4915,64.5094,113116.0
2022-02-03 12:55:00,72.06,72.12,72.04,72.11,85503.0,64.5094,64.5631,64.4915,64.5541,85503.0
2022-02-03 13:00:00,72.1,72.1,72.04,72.05,56636.0,64.5452,64.5452,64.4915,64.5004,56636.0
2022-02-03 13:05:00,72.05,72.08,72.02,72.02,59857.0,64.5004,64.5273,64.4736,64.4736,59857.0
2022-02-03 13:10:00,72.02,72.06,71.99,72.06,124196.0,64.4736,64.5094,64.4467,64.5094,124196.0
2022-02-03 13:15:00,72.06,72.08,72.04,72.05,77510.0,64.5094,64.5273,64.4915,64.5004,77510.0
2022-02-03 13:20:00,72.05,72.13,72.04,72.11,101422.0,64.5004,64.572,64.4915,64.5541,101422.0
2022-02-03 13:25:00,72.11,72.12,72.07,72.09,55375.0,64.5541,64.5631,64.5183,64.5362,55375.0
2022-02-03 13:30:00,72.09,72.16,72.08,72.15,71359.0,64.5362,64.5989,64.5273,64.5899,71359.0
2022-02-03 13:35:00,72.14,72.15,72.1,72.12,78901.0,64.581,64.5899,64.5452,64.5631,78901.0
2022-02-03 13:40:00,72.12,72.15,72.09,72.1,46542.0,64.5631,64.5899,64.5362,64.5452,46542.0
2022-02-03 13:45:00,72.1,72.14,72.1,72.11,64509.0,64.5452,64.581,64.5452,64.5541,64509.0
2022-02-03 13:50:00,72.11,72.13,72.09,72.1,56575.0,64.5541,64.572,64.5362,64.5452,56575.0
2022-02-03 13:55:00,72.1,72.13,72.08,72.12,143018.0,64.5452,64.572,64.5273,64.5631,143018.0
2022-02-03 14:00:00,72.12,72.19,72.1,72.17,186355.0,64.5631,64.6257,64.5452,64.6078,186355.0
2022-02-03 14:05:00,72.17,72.2,72.15,72.18,115780.0,64.6078,64.6347,64.5899,64.6168,115780.0
2022-02-03 14:10:00,72.17,72.19,72.13,72.15,71566.0,64.6078,64.6257,64.572,64.5899,71566.0
2022-02-03 14:15:00,72.15,72.18,72.14,72.16,50200.0,64.5899,64.6168,64.581,64.5989,50200.0
2022-02-03 14:20:00,72.16,72.17,72.11,72.12,68212.0,64.5989,64.6078,64.5541,64.5631,68212.0
2022-02-03 14:25:00,72.13,72.13,72.05,72.07,94556.0,64.572,64.572,64.5004,64.5183,94556.0
2022-02-03 14:30:00,72.06,72.06,72.0,72.05,118382.0,64.5094,64.5094,64.4557,64.5004,118382.0
2022-02-03 14:35:00,72.06,72.07,71.96,71.97,217513.0,64.5094,64.5183,64.4198,64.4288,217513.0
2022-02-03 14:40:00,71.97,71.97,71.88,71.88,152407.0,64.4288,64.4288,64.3482,64.3482,152407.0
2022-02-03 14:45:00,71.88,71.9,71.85,71.88,60071.0,64.3482,64.3661,64.3214,64.3482,60071.0
2022-02-03 14:50:00,71.88,71.89,71.84,71.88,77639.0,64.3482,64.3572,64.3124,64.3482,77639.0
2022-02-03 14:55:00,71.88,71.93,71.88,71.9,58225.0,64.3482,64.393,64.3482,64.3661,58225.0
2022-02-03 15:00:00,71.9,71.93,71.84,71.86,130738.0,64.3661,64.393,64.3124,64.3303,130738.0
2022-02-03 15:05:00,71.87,71.91,71.86,71.89,121984.0,64.3393,64.3751,64.3303,64.3572,121984.0
2022-02-03 15:10:00,71.89,71.97,71.88,71.97,126364.0,64.3572,64.4288,64.3482,64.4288,126364.0
2022-02-03 15:15:00,71.97,72.02,71.96,72.01,169594.0,64.4288,64.4736,64.4198,64.4646,169594.0
2022-02-03 15:20:00,72.01,72.05,71.99,72.0,85841.0,64.4646,64.5004,64.4467,64.4557,85841.0
2022-02-03 15:25:00,72.0,72.0,71.94,71.98,91670.0,64.4557,64.4557,64.4019,64.4377,91670.0
2022-02-03 15:30:00,71.98,71.98,71.87,71.87,71380.0,64.4377,64.4377,64.3393,64.3393,71380.0
2022-02-03 15:35:00,71.86,71.91,71.84,71.89,181786.0,64.3303,64.3751,64.3124,64.3572,181786.0
2022-02-03 15:40:00,71.89,71.93,71.86,71.9,94583.0,64.3572,64.393,64.3303,64.3661,94583.0
2022-02-03 15:45:00,71.9,71.9,71.82,71.84,188417.0,64.3661,64.3661,64.2945,64.3124,188417.0
2022-02-03 15:50:00,71.84,71.84,71.72,71.73,335029.0,64.3124,64.3124,64.205,64.2139,335029.0
2022-02-03 15:55:00,71.74,71.86,71.74,71.77,785773.0,64.2229,64.3303,64.2229,64.2498,785773.0
2022-02-04 09:30:00,71.61,71.65,71.53,71.53,277172.0,64.1065,64.1423,64.0349,64.0349,277172.0
2022-02-04 09:35:00,71.53,71.59,71.47,71.55,192729.0,64.0349,64.0886,63.9812,64.0528,192729.0
2022-02-04 09:40:00,71.55,71.78,71.55,71.74,202869.0,64.0528,64.2587,64.0528,64.2229,202869.0
2022-02-04 09:45:00,71.74,71.77,71.64,71.65,390374.0,64.2229,64.2498,64.1334,64.1423,390374.0
2022-02-04 09:50:00,71.64,71.68,71.53,71.54,179202.0,64.1334,64.1692,64.0349,64.0439,179202.0
2022-02-04 09:55:00,71.55,71.63,71.52,71.6,126703.0,64.0528,64.1244,64.0259,64.0976,126703.0
2022-02-04 10:00:00,71.61,71.7,71.57,71.69,310768.0,64.1065,64.1871,64.0707,64.1781,310768.0
2022-02-04 10:05:00,71.69,71.72,71.61,71.61,311509.0,64.1781,64.205,64.1065,64.1065,311509.0
2022-02-04 10:10:00,71.62,71.7,71.53,71.67,131553.0,64.1155,64.1871,64.0349,64.1602,131553.0
2022-02-04 10:15:00,71.68,71.8,71.68,71.75,193621.0,64.1692,64.2766,64.1692,64.2318,193621.0
2022-02-04 10:20:00,71.76,71.83,71.75,71.77,87448.0,64.2408,64.3035,64.2318,64.2498,87448.0
2022-02-04 10:25:00,71.77,71.79,71.57,71.57,196008.0,64.2498,64.2677,64.0707,64.0707,196008.0
2022-02-04 10:30:00,71.57,71.66,71.57,71.65,78510.0,64.0707,64.1513,64.0707,64.1423,78510.0
2022-02-04 10:35:00,71.64,71.65,71.5,71.52,112653.0,64.1334,64.1423,64.008,64.0259,112653.0
2022-02-04 10:40:00,71.53,71.55,71.46,71.47,96157.0,64.0349,64.0528,63.9722,63.9812,96157.0
2022-02-04 10:45:00,71.46,71.46,71.37,71.45,239527.0,63.9722,63.9722,63.8917,63.9633,239527.0
2022-02-04 10:50:00,71.45,71.55,71.42,71.51,159318.0,63.9633,64.0528,63.9364,64.017,159318.0
2022-02-04 10:55:00,71.51,71.54,71.47,71.47,182250.0,64.017,64.0439,63.9812,63.9812,182250.0
2022-02-04 11:00:00,71.48,71.55,71.42,71.52,225312.0,63.9901,64.0528,63.9364,64.0259,225312.0
2022-02-04 11:05:00,71.51,71.53,71.45,71.48,162596.0,64.017,64.0349,63.9633,63.9901,162596.0
2022-02-04 11:10:00,71.47,71.48,71.38,71.45,177601.0,63.9812,63.9901,63.9006,63.9633,177601.0
2022-02-04 11:15:00,71.45,71.52,71.43,71.49,732380.0,63.9633,64.0259,63.9454,63.9991,732380.0
2022-02-04 11:20:00,71.48,71.5,71.42,71.49,270322.0,63.9901,64.008,63.9364,63.9991,270322.0
2022-02-04 11:25:00,71.48,71.61,71.48,71.55,191504.0,63.9901,64.1065,63.9901,64.0528,191504.0
2022-02-04 11:30:00,71.55,71.65,71.54,71.63,218129.0,64.0528,64.1423,64.0439,64.1244,218129.0
2022-02-04 11:35:00,71.63,71.69,71.63,71.65,365239.0,64.1244,64.1781,64.1244,64.1423,365239.0
2022-02-04 11:40:00,71.65,71.71,71.65,71.7,228153.0,64.1423,64.196,64.1423,64.1871,228153.0
2022-02-04 11:45:00,71.69,71.76,71.68,71.71,189115.0,64.1781,64.2408,64.1692,64.196,189115.0
2022-02-04 11:50:00,71.71,71.72,71.67,71.71,164251.0,64.196,64.205,64.1602,64.196,164251.0
2022-02-04 11:55:00,71.72,71.79,71.67,71.67,153972.0,64.205,64.2677,64.1602,64.1602,153972.0
2022-02-04 12:00:00,71.68,71.71,71.65,71.7,84169.0,64.1692,64.196,64.1423,64.1871,84169.0
2022-02-04 12:05:00,71.69,71.74,71.67,71.73,110066.0,64.1781,64.2229,64.1602,64.2139,110066.0
2022-02-04 12:10:00,71.73,71.75,71.65,71.73,118261.0,64.2139,64.2318,64.1423,64.2139,118261.0
2022-02-04 12:15:00,71.73,71.77,71.71,71.75,106786.0,64.2139,64.2498,64.196,64.2318,106786.0
2022-02-04 12:20:00,71.75,71.77,71.72,71.76,127783.0,64.2318,64.2498,64.205,64.2408,127783.0
2022-02-04 12:25:00,71.76,71.81,71.75,71.78,68238.0,64.2408,64.2856,64.2318,64.2587,68238.0
2022-02-04 12:30:00,71.78,71.83,71.73,71.77,80020.0,64.2587,64.3035,64.2139,64.2498,80020.0
2022-02-04 12:35:00,71.78,71.81,71.74,71.81,56065.0,64.2587,64.2856,64.2229,64.2856,56065.0
2022-02-04 12:40:00,71.82,71.85,71.78,71.82,53357.0,64.2945,64.3214,64.2587,64.2945,53357.0
2022-02-04 12:45:00,71.82,71.82,71.79,71.82,33595.0,64.2945,64.2945,64.2677,64.2945,33595.0
2022-02-04 12:50:00,71.83,71.84,71.79,71.81,43422.0,64.3035,64.3124,64.2677,64.2856,43422.0
2022-02-04 12:55:00,71.81,71.86,71.79,71.84,60829.0,64.2856,64.3303,64.2677,64.3124,60829.0
2022-02-04 13:00:00,71.85,71.97,71.85,71.96,117143.0,64.3214,64.4288,64.3214,64.4198,117143.0
2022-02-04 13:05:00,71.95,71.97,71.93,71.97,98310.0,64.4109,64.4288,64.393,64.4288,98310.0
2022-02-04 13:10:00,71.97,71.99,71.93,71.95,139018.0,64.4288,64.4467,64.393,64.4109,139018.0
2022-02-04 13:15:00,71.95,71.96,71.89,71.92,79920.0,64.4109,64.4198,64.3572,64.384,79920.0
2022-02-04 13:20:00,71.92,71.99,71.92,71.99,48278.0,64.384,64.4467,64.384,64.4467,48278.0
2022-02-04 13:25:00,71.99,72.0,71.92,71.94,115005.0,64.4467,64.4557,64.384,64.4019,115005.0
2022-02-04 13:30:00,71.94,71.97,71.91,71.97,66399.0,64.4019,64.4288,64.3751,64.4288,66399.0
2022-02-04 13:35:00,71.97,71.97,71.91,71.93,74319.0,64.4288,64.4288,64.3751,64.393,74319.0
2022-02-04 13:40:00,71.94,72.04,71.94,72.03,168173.0,64.4019,64.4915,64.4019,64.4825,168173.0
2022-02-04 13:45:00,72.03,72.04,71.94,71.98,284223.0,64.4825,64.4915,64.4019,64.4377,284223.0
2022-02-04 13:50:00,71.99,72.02,71.99,72.01,133765.0,64.4467,64.4736,64.4467,64.4646,133765.0
2022-02-04 13:55:00,72.0,72.02,71.97,72.01,143353.0,64.4557,64.4736,64.4288,64.4646,143353.0
2022-02-04 14:00:00,72.01,72.03,72.0,72.0,112441.0,64.4646,64.4825,64.4557,64.4557,112441.0
2022-02-04 14:05:00,71.99,72.01,71.97,72.01,127079.0,64.4467,64.4646,64.4288,64.4646,127079.0
2022-02-04 14:10:00,72.01,72.02,71.91,71.95,175850.0,64.4646,64.4736,64.3751,64.4109,175850.0
2022-02-04 14:15:00,71.95,71.97,71.9,71.9,603448.0,64.4109,64.4288,64.3661,64.3661,603448.0
2022-02-04 14:20:00,71.9,71.97,71.89,71.93,164904.0,64.3661,64.4288,64.3572,64.393,164904.0
2022-02-04 14:25:00,71.94,71.97,71.92,71.94,49270.0,64.4019,64.4288,64.384,64.4019,49270.0
2022-02-04 14:30:00,71.95,72.02,71.93,71.99,99962.0,64.4109,64.4736,64.393,64.4467,99962.0
2022-02-04 14:35:00,71.99,72.06,71.99,72.03,127897.0,64.4467,64.5094,64.4467,64.4825,127897.0
2022-02-04 14:40:00,72.04,72.05,71.96,71.98,158222.0,64.4915,64.5004,64.4198,64.4377,158222.0
2022-02-04 14:45:00,71.98,72.0,71.96,71.99,74259.0,64.4377,64.4557,64.4198,64.4467,74259.0
2022-02-04 14:50:00,71.98,72.01,71.96,72.01,85141.0,64.4377,64.4646,64.4198,64.4646,85141.0
2022-02-04 14:55:00,72.01,72.03,71.97,72.0,79169.0,64.4646,64.4825,64.4288,64.4557,79169.0
2022-02-04 15:00:00,72.0,72.08,71.99,72.08,97008.0,64.4557,64.5273,64.4467,64.5273,97008.0
2022-02-04 15:05:00,72.08,72.12,72.05,72.09,168417.0,64.5273,64.5631,64.5004,64.5362,168417.0
2022-02-04 15:10:00,72.1,72.17,72.09,72.15,148604.0,64.5452,64.6078,64.5362,64.5899,148604.0
2022-02-04 15:15:00,72.14,72.15,72.06,72.07,367130.0,64.581,64.5899,64.5094,64.5183,367130.0
2022-02-04 15:20:00,72.08,72.1,72.06,72.09,132206.0,64.5273,64.5452,64.5094,64.5362,132206.0
2022-02-04 15:25:00,72.1,72.12,72.05,72.12,559552.0,64.5452,64.5631,64.5004,64.5631,559552.0
2022-02-04 15:30:00,72.12,72.2,72.1,72.17,744825.0,64.5631,64.6347,64.5452,64.6078,744825.0
2022-02-04 15:35:00,72.18,72.19,72.11,72.12,452424.0,64.6168,64.6257,64.5541,64.5631,452424.0
2022-02-04 15:40:00,72.12,72.12,72.02,72.03,375050.0,64.5631,64.5631,64.4736,64.4825,375050.0
2022-02-04 15:45:00,72.03,72.06,71.94,71.98,474860.0,64.4825,64.5094,64.4019,64.4377,474860.0
2022-02-04 15:50:00,71.98,72.02,71.93,71.95,563219.0,64.4377,64.4736,64.393,64.4109,563219.0
2022-02-04 15:55:00,71.95,71.95,71.83,71.87,867415.0,64.4109,64.4109,64.3035,64.3393,867415.0
2022-02-07 09:30:00,71.93,71.95,71.87,71.87,260031.0,64.393,64.4109,64.3393,64.3393,260031.0
2022-02-07 09:35:00,71.88,72.02,71.87,71.99,159694.0,64.3482,64.4736,64.3393,64.4467,159694.0
2022-02-07 09:40:00,71.99,72.04,71.97,72.0,346831.0,64.4467,64.4915,64.4288,64.4557,346831.0
2022-02-07 09:45:00,72.01,72.04,71.93,71.94,235273.0,64.4646,64.4915,64.393,64.4019,235273.0
2022-02-07 09:50:00,71.95,72.08,71.94,72.08,340270.0,64.4109,64.5273,64.4019,64.5273,340270.0
2022-02-07 09:55:00,72.08,72.11,72.01,72.09,387121.0,64.5273,64.5541,64.4646,64.5362,387121.0
2022-02-07 10:00:00,72.1,72.11,72.02,72.06,183880.0,64.5452,64.5541,64.4736,64.5094,183880.0
2022-02-07 10:05:00,72.06,72.12,72.05,72.1,138801.0,64.5094,64.5631,64.5004,64.5452,138801.0
2022-02-07 10:10:00,72.11,72.13,72.01,72.03,190898.0,64.5541,64.572,64.4646,64.4825,190898.0
2022-02-07 10:15:00,72.03,72.08,72.02,72.05,276223.0,64.4825,64.5273,64.4736,64.5004,276223.0
2022-02-07 10:20:00,72.04,72.15,72.04,72.14,200226.0,64.4915,64.5899,64.4915,64.581,200226.0
2022-02-07 10:25:00,72.13,72.18,72.12,72.14,188242.0,64.572,64.6168,64.5631,64.581,188242.0
2022-02-07 10:30:00,72.14,72.2,72.1,72.19,182375.0,64.581,64.6347,64.5452,64.6257,182375.0
2022-02-07 10:35:00,72.19,72.2,72.15,72.16,162705.0,64.6257,64.6347,64.5899,64.5989,162705.0
2022-02-07 10:40:00,72.17,72.18,72.1,72.13,188453.0,64.6078,64.6168,64.5452,64.572,188453.0
2022-02-07 10:45:00,72.15,72.18,72.12,72.12,102819.0,64.5899,64.6168,64.5631,64.5631,102819.0
2022-02-07 10:50:00,72.11,72.17,72.09,72.15,100094.0,64.5541,64.6078,64.5362,64.5899,100094.0
2022-02-07 10:55:00,72.13,72.19,72.13,72.18,114344.0,64.572,64.6257,64.572,64.6168,114344.0
2022-02-07 11:00:00,72.18,72.22,72.13,72.15,83581.0,64.6168,64.6526,64.572,64.5899,83581.0
2022-02-07 11:05:00,72.15,72.18,72.12,72.13,234889.0,64.5899,64.6168,64.5631,64.572,234889.0
2022-02-07 11:10:00,72.13,72.15,72.12,72.14,55828.0,64.572,64.5899,64.5631,64.581,55828.0
2022-02-07 11:15:00,72.14,72.15,72.09,72.14,27535.0,64.581,64.5899,64.5362,64.581,27535.0
2022-02-07 11:20:00,72.15,72.15,72.08,72.08,48900.0,64.5899,64.5899,64.5273,64.5273,48900.0
2022-02-07 11:25:00,72.09,72.18,72.08,72.12,303321.0,64.5362,64.6168,64.5273,64.5631,303321.0
2022-02-07 11:30:00,72.12,72.13,72.06,72.06,112399.0,64.5631,64.572,64.5094,64.5094,112399.0
2022-02-07 11:35:00,72.07,72.07,71.92,71.93,113868.0,64.5183,64.5183,64.384,64.393,113868.0
2022-02-07 11:40:00,71.93,71.93,71.84,71.85,94343.0,64.393,64.393,64.3124,64.3214,94343.0
2022-02-07 11:45:00,71.86,71.92,71.85,71.92,230786.0,64.3303,64.384,64.3214,64.384,230786.0
2022-02-07 11:50:00,71.92,71.94,71.87,71.89,58745.0,64.384,64.4019,64.3393,64.3572,58745.0
2022-02-07 11:55:00,71.9,71.99,71.89,71.98,46155.0,64.3661,64.4467,64.3572,64.4377,46155.0
2022-02-07 12:00:00,71.97,71.98,71.92,71.98,40125.0,64.4288,64.4377,64.384,64.4377,40125.0
2022-02-07 12:05:00,71.98,71.98,71.9,71.9,53339.0,64.4377,64.4377,64.3661,64.3661,53339.0
2022-02-07 12:10:00,71.91,71.94,71.89,71.92,89987.0,64.3751,64.4019,64.3572,64.384,89987.0
2022-02-07 12:15:00,71.91,71.96,71.9,71.94,45406.0,64.3751,64.4198,64.3661,64.4019,45406.0
2022-02-07 12:20:00,71.93,71.98,71.93,71.97,125950.0,64.393,64.4377,64.393,64.4288,125950.0
2022-02-07 12:25:00,71.97,71.98,71.87,71.88,70501.0,64.4288,64.4377,64.3393,64.3482,70501.0
2022-02-07 12:30:00,71.89,71.93,71.84,71.91,77048.0,64.3572,64.393,64.3124,64.3751,77048.0
2022-02-07 12:35:00,71.91,71.93,71.83,71.86,43508.0,64.3751,64.393,64.3035,64.3303,43508.0
2022-02-07 12:40:00,71.87,71.93,71.87,71.92,64627.0,64.3393,64.393,64.3393,64.384,64627.0
2022-02-07 12:45:00,71.91,71.95,71.89,71.92,146382.0,64.3751,64.4109,64.3572,64.384,146382.0
2022-02-07 12:50:00,71.93,71.94,71.9,71.91,20525.0,64.393,64.4019,64.3661,64.3751,20525.0
2022-02-07 12:55:00,71.91,71.93,71.9,71.92,86407.0,64.3751,64.393,64.3661,64.384,86407.0
2022-02-07 13:00:00,71.92,71.99,71.9,71.95,55494.0,64.384,64.4467,64.3661,64.4109,55494.0
2022-02-07 13:05:00,71.95,72.0,71.94,71.98,18957.0,64.4109,64.4557,64.4019,64.4377,18957.0
2022-02-07 13:10:00,71.99,72.05,71.97,72.02,37671.0,64.4467,64.5004,64.4288,64.4736,37671.0
2022-02-07 13:15:00,72.02,72.04,71.99,72.03,64517.0,64.4736,64.4915,64.4467,64.4825,64517.0
2022-02-07 13:20:00,72.03,72.06,72.02,72.03,28523.0,64.4825,64.5094,64.4736,64.4825,28523.0
2022-02-07 13:25:00,72.03,72.07,72.02,72.06,48525.0,64.4825,64.5183,64.4736,64.5094,48525.0
2022-02-07 13:30:00,72.06,72.09,72.05,72.06,53867.0,64.5094,64.5362,64.5004,64.5094,53867.0
2022-02-07 13:35:00,72.06,72.09,72.05,72.08,35666.0,64.5094,64.5362,64.5004,64.5273,35666.0
2022-02-07 13:40:00,72.08,72.1,72.07,72.07,35517.0,64.5273,64.5452,64.5183,64.5183,35517.0
2022-02-07 13:45:00,72.08,72.09,72.04,72.05,42365.0,64.5273,64.5362,64.4915,64.5004,42365.0
2022-02-07 13:50:00,72.05,72.09,72.05,72.06,39907.0,64.5004,64.5362,64.5004,64.5094,39907.0
2022-02-07 13:55:00,72.06,72.15,72.06,72.14,121119.0,64.5094,64.5899,64.5094,64.581,121119.0
2022-02-07 14:00:00,72.14,72.15,72.12,72.15,58596.0,64.581,64.5899,64.5631,64.5899,58596.0
2022-02-07 14:05:00,72.15,72.15,72.1,72.11,56527.0,64.5899,64.5899,64.5452,64.5541,56527.0
2022-02-07 14:10:00,72.12,72.14,72.11,72.13,348622.0,64.5631,64.581,64.5541,64.572,348622.0
2022-02-07 14:15:00,72.12,72.18,72.11,72.16,49492.0,64.5631,64.6168,64.5541,64.5989,49492.0
2022-02-07 14:20:00,72.16,72.19,72.14,72.17,61037.0,64.5989,64.6257,64.581,64.6078,61037.0
2022-02-07 14:25:00,72.16,72.24,72.15,72.23,49390.0,64.5989,64.6705,64.5899,64.6616,49390.0
2022-02-07 14:30:00,72.24,72.26,72.22,72.26,38051.0,64.6705,64.6884,64.6526,64.6884,38051.0
2022-02-07 14:35:00,72.25,72.27,72.22,72.23,43637.0,64.6795,64.6974,64.6526,64.6616,43637.0
2022-02-07 14:40:00,72.23,72.29,72.22,72.28,51030.0,64.6616,64.7153,64.6526,64.7063,51030.0
2022-02-07 14:45:00,72.28,72.29,72.25,72.26,39051.0,64.7063,64.7153,64.6795,64.6884,39051.0
2022-02-07 14:50:00,72.24,72.27,72.23,72.27,52551.0,64.6705,64.6974,64.6616,64.6974,52551.0
2022-02-07 14:55:00,72.26,72.29,72.25,72.26,56211.0,64.6884,64.7153,64.6795,64.6884,56211.0
2022-02-07 15:00:00,72.27,72.29,72.22,72.28,186257.0,64.6974,64.7153,64.6526,64.7063,186257.0
2022-02-07 15:05:00,72.28,72.3,72.23,72.26,82932.0,64.7063,64.7242,64.6616,64.6884,82932.0
2022-02-07 15:10:00,72.25,72.32,72.25,72.32,145248.0,64.6795,64.7421,64.6795,64.7421,145248.0
2022-02-07 15:15:00,72.31,72.33,72.29,72.29,116977.0,64.7332,64.7511,64.7153,64.7153,116977.0
2022-02-07 15:20:00,72.29,72.29,72.22,72.23,67092.0,64.7153,64.7153,64.6526,64.6616,67092.0
2022-02-07 15:25:00,72.23,72.25,72.16,72.17,213303.0,64.6616,64.6795,64.5989,64.6078,213303.0
2022-02-07 15:30:00,72.16,72.22,72.16,72.19,175071.0,64.5989,64.6526,64.5989,64.6257,175071.0
2022-02-07 15:35:00,72.2,72.21,72.08,72.08,259460.0,64.6347,64.6436,64.5273,64.5273,259460.0
2022-02-07 15:40:00,72.08,72.1,72.05,72.06,145110.0,64.5273,64.5452,64.5004,64.5094,145110.0
2022-02-07 15:45:00,72.06,72.06,71.99,72.0,165953.0,64.5094,64.5094,64.4467,64.4557,165953.0
2022-02-07 15:50:00,72.01,72.09,71.92,71.94,372426.0,64.4646,64.5362,64.384,64.4019,372426.0
2022-02-07 15:55:00,71.95,72.0,71.91,71.96,428597.0,64.4109,64.4557,64.3751,64.4198,428597.0
2022-02-08 09:30:00,71.96,72.0,71.9,71.92,201724.0,64.4198,64.4557,64.3661,64.384,201724.0
2022-02-08 09:35:00,71.92,71.99,71.92,71.98,129011.0,64.384,64.4467,64.384,64.4377,129011.0
2022-02-08 09:40:00,71.98,72.02,71.96,71.97,252643.0,64.4377,64.4736,64.4198,64.4288,252643.0
2022-02-08 09:45:00,71.98,72.03,71.95,71.96,89954.0,64.4377,64.4825,64.4109,64.4198,89954.0
2022-02-08 09:50:00,71.97,71.98,71.88,71.91,842749.0,64.4288,64.4377,64.3482,64.3751,842749.0
2022-02-08 09:55:00,71.91,71.94,71.88,71.89,81149.0,64.3751,64.4019,64.3482,64.3572,81149.0
2022-02-08 10:00:00,71.88,71.88,71.76,71.78,144338.0,64.3482,64.3482,64.2408,64.2587,144338.0
2022-02-08 10:05:00,71.78,71.88,71.76,71.85,185910.0,64.2587,64.3482,64.2408,64.3214,185910.0
2022-02-08 10:10:00,71.84,71.94,71.84,71.93,116705.0,64.3124,64.4019,64.3124,64.393,116705.0
2022-02-08 10:15:00,71.94,72.0,71.93,71.95,161834.0,64.4019,64.4557,64.393,64.4109,161834.0
2022-02-08 10:20:00,71.96,72.0,71.95,71.96,180892.0,64.4198,64.4557,64.4109,64.4198,180892.0
2022-02-08 10:25:00,71.96,71.98,71.88,71.91,43746.0,64.4198,64.4377,64.3482,64.3751,43746.0
2022-02-08 10:30:00,71.9,71.93,71.88,71.88,70030.0,64.3661,64.393,64.3482,64.3482,70030.0
2022-02-08 10:35:00,71.87,71.95,71.84,71.93,119572.0,64.3393,64.4109,64.3124,64.393,119572.0
2022-02-08 10:40:00,71.93,71.94,71.91,71.93,44830.0,64.393,64.4019,64.3751,64.393,44830.0
2022-02-08 10:45:00,71.94,72.04,71.94,72.01,97771.0,64.4019,64.4915,64.4019,64.4646,97771.0
2022-02-08 10:50:00,72.01,72.04,71.98,72.01,83109.0,64.4646,64.4915,64.4377,64.4646,83109.0
2022-02-08 10:55:00,72.0,72.01,71.98,71.98,95677.0,64.4557,64.4646,64.4377,64.4377,95677.0
2022-02-08 11:00:00,71.99,72.06,71.98,72.05,72773.0,64.4467,64.5094,64.4377,64.5004,72773.0
2022-02-08 11:05:00,72.04,72.07,72.0,72.02,91216.0,64.4915,64.5183,64.4557,64.4736,91216.0
2022-02-08 11:10:00,72.03,72.07,72.02,72.06,458623.0,64.4825,64.5183,64.4736,64.5094,458623.0
2022-02-08 11:15:00,72.06,72.1,72.03,72.09,87106.0,64.5094,64.5452,64.4825,64.5362,87106.0
2022-02-08 11:20:00,72.1,72.11,72.03,72.05,83165.0,64.5452,64.5541,64.4825,64.5004,83165.0
2022-02-08 11:25:00,72.06,72.08,72.05,72.06,79767.0,64.5094,64.5273,64.5004,64.5094,79767.0
2022-02-08 11:30:00,72.05,72.12,72.04,72.08,114729.0,64.5004,64.5631,64.4915,64.5273,114729.0
2022-02-08 11:35:00,72.09,72.17,72.09,72.16,180578.0,64.5362,64.6078,64.5362,64.5989,180578.0
2022-02-08 11:40:00,72.16,72.19,72.14,72.19,118677.0,64.5989,64.6257,64.581,64.6257,118677.0
2022-02-08 11:45:00,72.18,72.22,72.17,72.18,125908.0,64.6168,64.6526,64.6078,64.6168,125908.0
2022-02-08 11:50:00,72.17,72.2,72.15,72.2,81323.0,64.6078,64.6347,64.5899,64.6347,81323.0
2022-02-08 11:55:00,72.2,72.23,72.19,72.21,87621.0,64.6347,64.6616,64.6257,64.6436,87621.0
2022-02-08 12:00:00,72.22,72.26,72.21,72.22,57079.0,64.6526,64.6884,64.6436,64.6526,57079.0
2022-02-08 12:05:00,72.21,72.21,72.17,72.19,50399.0,64.6436,64.6436,64.6078,64.6257,50399.0
2022-02-08 12:10:00,72.19,72.22,72.18,72.2,51862.0,64.6257,64.6526,64.6168,64.6347,51862.0
2022-02-08 12:15:00,72.2,72.22,72.18,72.2,37720.0,64.6347,64.6526,64.6168,64.6347,37720.0
2022-02-08 12:20:00,72.2,72.24,72.19,72.23,26607.0,64.6347,64.6705,64.6257,64.6616,26607.0
2022-02-08 12:25:00,72.23,72.24,72.2,72.23,99044.0,64.6616,64.6705,64.6347,64.6616,99044.0
2022-02-08 12:30:00,72.23,72.28,72.23,72.26,92865.0,64.6616,64.7063,64.6616,64.6884,92865.0
2022-02-08 12:35:00,72.26,72.3,72.25,72.3,35536.0,64.6884,64.7242,64.6795,64.7242,35536.0
2022-02-08 12:40:00,72.29,72.33,72.27,72.29,45212.0,64.7153,64.7511,64.6974,64.7153,45212.0
2022-02-08 12:45:00,72.29,72.3,72.26,72.26,40491.0,64.7153,64.7242,64.6884,64.6884,40491.0
2022-02-08 12:50:00,72.27,72.29,72.26,72.28,11773.0,64.6974,64.7153,64.6884,64.7063,11773.0
2022-02-08 12:55:00,72.27,72.27,72.25,72.26,33015.0,64.6974,64.6974,64.6795,64.6884,33015.0
2022-02-08 13:00:00,72.26,72.26,72.22,72.24,15160.0,64.6884,64.6884,64.6526,64.6705,15160.0
2022-02-08 13:05:00,72.24,72.25,72.22,72.23,50929.0,64.6705,64.6795,64.6526,64.6616,50929.0
2022-02-08 13:10:00,72.23,72.25,72.22,72.24,67975.0,64.6616,64.6795,64.6526,64.6705,67975.0
2022-02-08 13:15:00,72.23,72.24,72.16,72.19,67605.0,64.6616,64.6705,64.5989,64.6257,67605.0
2022-02-08 13:20:00,72.19,72.21,72.17,72.18,33849.0,64.6257,64.6436,64.6078,64.6168,33849.0
2022-02-08 13:25:00,72.18,72.19,72.15,72.17,30581.0,64.6168,64.6257,64.5899,64.6078,30581.0
2022-02-08 13:30:00,72.18,72.22,72.17,72.22,60453.0,64.6168,64.6526,64.6078,64.6526,60453.0
2022-02-08 13:35:00,72.22,72.24,72.2,72.2,74752.0,64.6526,64.6705,64.6347,64.6347,74752.0
2022-02-08 13:40:00,72.21,72.23,72.19,72.21,32381.0,64.6436,64.6616,64.6257,64.6436,32381.0
2022-02-08 13:45:00,72.21,72.23,72.2,72.22,60478.0,64.6436,64.6616,64.6347,64.6526,60478.0
2022-02-08 13:50:00,72.23,72.23,72.18,72.22,31517.0,64.6616,64.6616,64.6168,64.6526,31517.0
2022-02-08 13:55:00,72.21,72.27,72.21,72.27,162171.0,64.6436,64.6974,64.6436,64.6974,162171.0
2022-02-08 14:00:00,72.27,72.3,72.25,72.3,73315.0,64.6974,64.7242,64.6795,64.7242,73315.0
2022-02-08 14:05:00,72.3,72.33,72.3,72.31,56923.0,64.7242,64.7511,64.7242,64.7332,56923.0
2022-02-08 14:10:00,72.3,72.31,72.28,72.3,83906.0,64.7242,64.7332,64.7063,64.7242,83906.0
2022-02-08 14:15:00,72.3,72.31,72.26,72.27,68174.0,64.7242,64.7332,64.6884,64.6974,68174.0
2022-02-08 14:20:00,72.27,72.27,72.17,72.19,190756.0,64.6974,64.6974,64.6078,64.6257,190756.0
2022-02-08 14:25:00,72.18,72.19,72.14,72.14,67473.0,64.6168,64.6257,64.581,64.581,67473.0
2022-02-08 14:30:00,72.15,72.19,72.14,72.19,68009.0,64.5899,64.6257,64.581,64.6257,68009.0
2022-02-08 14:35:00,72.19,72.2,72.08,72.1,69668.0,64.6257,64.6347,64.5273,64.5452,69668.0
2022-02-08 14:40:00,72.1,72.13,72.08,72.12,79937.0,64.5452,64.572,64.5273,64.5631,79937.0
2022-02-08 14:45:00,72.11,72.13,72.06,72.11,48784.0,64.5541,64.572,64.5094,64.5541,48784.0
2022-02-08 14:50:00,72.11,72.16,72.1,72.16,76283.0,64.5541,64.5989,64.5452,64.5989,76283.0
2022-02-08 14:55:00,72.16,72.17,72.11,72.13,87185.0,64.5989,64.6078,64.5541,64.572,87185.0
2022-02-08 15:00:00,72.13,72.17,72.08,72.16,67587.0,64.572,64.6078,64.5273,64.5989,67587.0
2022-02-08 15:05:00,72.15,72.2,72.13,72.18,73504.0,64.5899,64.6347,64.572,64.6168,73504.0
2022-02-08 15:10:00,72.18,72.32,72.17,72.31,114804.0,64.6168,64.7421,64.6078,64.7332,114804.0
2022-02-08 15:15:00,72.31,72.33,72.28,72.31,113827.0,64.7332,64.7511,64.7063,64.7332,113827.0
2022-02-08 15:20:00,72.31,72.31,72.26,72.28,98024.0,64.7332,64.7332,64.6884,64.7063,98024.0
2022-02-08 15:25:00,72.29,72.3,72.25,72.28,92189.0,64.7153,64.7242,64.6795,64.7063,92189.0
2022-02-08 15:30:00,72.29,72.35,72.28,72.33,87189.0,64.7153,64.769,64.7063,64.7511,87189.0
2022-02-08 15:35:00,72.33,72.34,72.27,72.3,107060.0,64.7511,64.76,64.6974,64.7242,107060.0
2022-02-08 15:40:00,72.3,72.36,72.29,72.32,143917.0,64.7242,64.7779,64.7153,64.7421,143917.0
2022-02-08 15:45:00,72.32,72.37,72.29,72.34,227543.0,64.7421,64.7869,64.7153,64.76,227543.0
2022-02-08 15:50:00,72.35,72.4,72.29,72.39,286288.0,64.769,64.8137,64.7153,64.8048,286288.0
2022-02-08 15:55:00,72.39,72.42,72.3,72.33,329421.0,64.8048,64.8316,64.7242,64.7511,329421.0
2022-02-09 09:30:00,73.32,73.36,73.28,73.31,227986.0,65.6373,65.6731,65.6015,65.6284,227986.0
2022-02-09 09:35:00,73.31,73.33,73.29,73.31,99097.0,65.6284,65.6463,65.6105,65.6284,99097.0
2022-02-09 09:40:00,73.31,73.37,73.3,73.37,124518.0,65.6284,65.6821,65.6194,65.6821,124518.0
2022-02-09 09:45:00,73.37,73.39,73.32,73.33,259065.0,65.6821,65.7,65.6373,65.6463,259065.0
2022-02-09 09:50:00,73.32,73.33,73.24,73.28,86655.0,65.6373,65.6463,65.5657,65.6015,86655.0
2022-02-09 09:55:00,73.28,73.31,73.23,73.3,174297.0,65.6015,65.6284,65.5568,65.6194,174297.0
2022-02-09 10:00:00,73.3,73.34,73.29,73.33,73257.0,65.6194,65.6552,65.6105,65.6463,73257.0
2022-02-09 10:05:00,73.33,73.36,73.3,73.33,126191.0,65.6463,65.6731,65.6194,65.6463,126191.0
2022-02-09 10:10:00,73.34,73.35,73.28,73.31,209135.0,65.6552,65.6642,65.6015,65.6284,209135.0
2022-02-09 10:15:00,73.31,73.36,73.3,73.31,123444.0,65.6284,65.6731,65.6194,65.6284,123444.0
2022-02-09 10:20:00,73.31,73.35,73.29,73.29,170614.0,65.6284,65.6642,65.6105,65.6105,170614.0
2022-02-09 10:25:00,73.29,73.39,73.29,73.38,299021.0,65.6105,65.7,65.6105,65.6911,299021.0
2022-02-09 10:30:00,73.39,73.47,73.39,73.45,67139.0,65.7,65.7716,65.7,65.7537,67139.0
2022-02-09 10:35:00,73.45,73.45,73.41,73.42,47840.0,65.7537,65.7537,65.7179,65.7269,47840.0
2022-02-09 10:40:00,73.41,73.43,73.38,73.4,76473.0,65.7179,65.7358,65.6911,65.709,76473.0
2022-02-09 10:45:00,73.39,73.41,73.38,73.4,60546.0,65.7,65.7179,65.6911,65.709,60546.0
2022-02-09 10:50:00,73.39,73.43,73.39,73.41,64363.0,65.7,65.7358,65.7,65.7179,64363.0
2022-02-09 10:55:00,73.41,73.44,73.39,73.44,65037.0,65.7179,65.7448,65.7,65.7448,65037.0
2022-02-09 11:00:00,73.44,73.45,73.41,73.42,52359.0,65.7448,65.7537,65.7179,65.7269,52359.0
2022-02-09 11:05:00,73.41,73.43,73.37,73.39,94903.0,65.7179,65.7358,65.6821,65.7,94903.0
2022-02-09 11:10:00,73.39,73.43,73.35,73.37,219102.0,65.7,65.7358,65.6642,65.6821,219102.0
2022-02-09 11:15:00,73.36,73.4,73.36,73.39,100824.0,65.6731,65.709,65.6731,65.7,100824.0
2022-02-09 11:20:00,73.39,73.4,73.36,73.39,33963.0,65.7,65.709,65.6731,65.7,33963.0
2022-02-09 11:25:00,73.38,73.41,73.33,73.34,25959.0,65.6911,65.7179,65.6463,65.6552,25959.0
2022-02-09 11:30:00,73.34,73.4,73.3,73.39,139223.0,65.6552,65.709,65.6194,65.7,139223.0
2022-02-09 11:35:00,73.39,73.43,73.35,73.39,159694.0,65.7,65.7358,65.6642,65.7,159694.0
2022-02-09 11:40:00,73.4,73.42,73.36,73.37,109750.0,65.709,65.7269,65.6731,65.6821,109750.0
2022-02-09 11:45:00,73.37,73.41,73.36,73.38,51911.0,65.6821,65.7179,65.6731,65.6911,51911.0
2022-02-09 11:50:00,73.37,73.39,73.31,73.32,87514.0,65.6821,65.7,65.6284,65.6373,87514.0
2022-02-09 11:55:00,73.32,73.37,73.3,73.34,113981.0,65.6373,65.6821,65.6194,65.6552,113981.0
2022-02-09 12:00:00,73.34,73.36,73.31,73.33,61787.0,65.6552,65.6731,65.6284,65.6463,61787.0
2022-02-09 12:05:00,73.34,73.34,73.27,73.3,69819.0,65.6552,65.6552,65.5926,65.6194,69819.0
2022-02-09 12:10:00,73.3,73.31,73.27,73.31,104208.0,65.6194,65.6284,65.5926,65.6284,104208.0
2022-02-09 12:15:00,73.31,73.35,73.3,73.34,40490.0,65.6284,65.6642,65.6194,65.6552,40490.0
2022-02-09 12:20:00,73.34,73.37,73.32,73.35,75674.0,65.6552,65.6821,65.6373,65.6642,75674.0
2022-02-09 12:25:00,73.35,73.38,73.34,73.36,732222.0,65.6642,65.6911,65.6552,65.6731,732222.0
2022-02-09 12:30:00,73.37,73.4,73.32,73.36,179696.0,65.6821,65.709,65.6373,65.6731,179696.0
2022-02-09 12:35:00,73.35,73.43,73.34,73.42,78565.0,65.6642,65.7358,65.6552,65.7269,78565.0
2022-02-09 12:40:00,73.42,73.44,73.42,73.43,86506.0,65.7269,65.7448,65.7269,65.7358,86506.0
2022-02-09 12:45:00,73.43,73.43,73.41,73.42,32442.0,65.7358,65.7358,65.7179,65.7269,32442.0
2022-02-09 12:50:00,73.42,73.42,73.38,73.39,32290.0,65.7269,65.7269,65.6911,65.7,32290.0
2022-02-09 12:55:00,73.39,73.41,73.36,73.39,54602.0,65.7,65.7179,65.6731,65.7,54602.0
2022-02-09 13:00:00,73.39,73.42,73.37,73.38,119733.0,65.7,65.7269,65.6821,65.6911,119733.0
2022-02-09 13:05:00,73.39,73.4,73.35,73.37,58207.0,65.7,65.709,65.6642,65.6821,58207.0
2022-02-09 13:10:00,73.37,73.38,73.33,73.34,60962.0,65.6821,65.6911,65.6463,65.6552,60962.0
2022-02-09 13:15:00,73.34,73.37,73.33,73.37,68685.0,65.6552,65.6821,65.6463,65.6821,68685.0
2022-02-09 13:20:00,73.37,73.38,73.35,73.36,35182.0,65.6821,65.6911,65.6642,65.6731,35182.0
2022-02-09 13:25:00,73.36,73.38,73.35,73.37,51319.0,65.6731,65.6911,65.6642,65.6821,51319.0
2022-02-09 13:30:00,73.37,73.38,73.36,73.38,74292.0,65.6821,65.6911,65.6731,65.6911,74292.0
2022-02-09 13:35:00,73.37,73.38,73.33,73.34,91696.0,65.6821,65.6911,65.6463,65.6552,91696.0
2022-02-09 13:40:00,73.33,73.37,73.33,73.36,148575.0,65.6463,65.6821,65.6463,65.6731,148575.0
2022-02-09 13:45:00,73.37,73.39,73.35,73.36,122613.0,65.6821,65.7,65.6642,65.6731,122613.0
2022-02-09 13:50:00,73.36,73.39,73.36,73.38,96105.0,65.6731,65.7,65.6731,65.6911,96105.0
2022-02-09 13:55:00,73.39,73.4,73.38,73.4,33561.0,65.7,65.709,65.6911,65.709,33561.0
2022-02-09 14:00:00,73.4,73.42,73.4,73.41,98180.0,65.709,65.7269,65.709,65.7179,98180.0
2022-02-09 14:05:00,73.42,73.44,73.41,73.44,133952.0,65.7269,65.7448,65.7179,65.7448,133952.0
2022-02-09 14:10:00,73.44,73.44,73.41,73.44,118329.0,65.7448,65.7448,65.7179,65.7448,118329.0
2022-02-09 14:15:00,73.44,73.46,73.42,73.45,160095.0,65.7448,65.7627,65.7269,65.7537,160095.0
2022-02-09 14:20:00,73.45,73.45,73.42,73.43,105656.0,65.7537,65.7537,65.7269,65.7358,105656.0
2022-02-09 14:25:00,73.43,73.45,73.42,73.44,80133.0,65.7358,65.7537,65.7269,65.7448,80133.0
2022-02-09 14:30:00,73.44,73.44,73.41,73.43,67338.0,65.7448,65.7448,65.7179,65.7358,67338.0
2022-02-09 14:35:00,73.43,73.45,73.42,73.45,95495.0,65.7358,65.7537,65.7269,65.7537,95495.0
2022-02-09 14:40:00,73.45,73.47,73.43,73.46,253434.0,65.7537,65.7716,65.7358,65.7627,253434.0
2022-02-09 14:45:00,73.46,73.47,73.45,73.45,104102.0,65.7627,65.7716,65.7537,65.7537,104102.0
2022-02-09 14:50:00,73.45,73.47,73.44,73.45,214559.0,65.7537,65.7716,65.7448,65.7537,214559.0
2022-02-09 14:55:00,73.45,73.46,73.41,73.42,110485.0,65.7537,65.7627,65.7179,65.7269,110485.0
2022-02-09 15:00:00,73.42,73.44,73.39,73.42,330952.0,65.7269,65.7448,65.7,65.7269,330952.0
2022-02-09 15:05:00,73.42,73.43,73.36,73.37,105123.0,65.7269,65.7358,65.6731,65.6821,105123.0
2022-02-09 15:10:00,73.37,73.4,73.35,73.36,53193.0,65.6821,65.709,65.6642,65.6731,53193.0
2022-02-09 15:15:00,73.35,73.36,73.3,73.34,90287.0,65.6642,65.6731,65.6194,65.6552,90287.0
2022-02-09 15:20:00,73.35,73.37,73.33,73.37,83396.0,65.6642,65.6821,65.6463,65.6821,83396.0
2022-02-09 15:25:00,73.37,73.41,73.33,73.4,95810.0,65.6821,65.7179,65.6463,65.709,95810.0
2022-02-09 15:30:00,73.4,73.45,73.4,73.44,321940.0,65.709,65.7537,65.709,65.7448,321940.0
2022-02-09 15:35:00,73.44,73.48,73.44,73.45,116167.0,65.7448,65.7806,65.7448,65.7537,116167.0
2022-02-09 15:40:00,73.45,73.45,73.37,73.41,299403.0,65.7537,65.7537,65.6821,65.7179,299403.0
2022-02-09 15:45:00,73.41,73.46,73.38,73.45,147668.0,65.7179,65.7627,65.6911,65.7537,147668.0
2022-02-09 15:50:00,73.45,73.48,73.42,73.45,332518.0,65.7537,65.7806,65.7269,65.7537,332518.0
2022-02-09 15:55:00,73.44,73.53,73.41,73.53,535099.0,65.7448,65.8253,65.7179,65.8253,535099.0
2022-02-10 09:30:00,72.47,72.69,72.44,72.67,311927.0,64.8764,65.0734,64.8495,65.0554,311927.0
2022-02-10 09:35:00,72.67,72.88,72.66,72.86,175712.0,65.0554,65.2434,65.0465,65.2255,175712.0
2022-02-10 09:40:00,72.87,72.92,72.86,72.89,280678.0,65.2345,65.2793,65.2255,65.2524,280678.0
2022-02-10 09:45:00,72.9,72.98,72.85,72.91,118933.0,65.2613,65.333,65.2166,65.2703,118933.0
2022-02-10 09:50:00,72.92,73.04,72.9,72.98,152788.0,65.2793,65.3867,65.2613,65.333,152788.0
2022-02-10 09:55:00,72.97,73.05,72.94,73.01,177033.0,65.324,65.3956,65.2972,65.3598,177033.0
2022-02-10 10:00:00,73.01,73.21,73.0,73.2,130886.0,65.3598,65.5389,65.3509,65.5299,130886.0
2022-02-10 10:05:00,73.2,73.34,73.17,73.32,173051.0,65.5299,65.6552,65.5031,65.6373,173051.0
2022-02-10 10:10:00,73.33,73.33,73.25,73.28,135730.0,65.6463,65.6463,65.5747,65.6015,135730.0
2022-02-10 10:15:00,73.28,73.3,73.24,73.27,78572.0,65.6015,65.6194,65.5657,65.5926,78572.0
2022-02-10 10:20:00,73.27,73.32,73.24,73.28,97037.0,65.5926,65.6373,65.5657,65.6015,97037.0
2022-02-10 10:25:00,73.28,73.35,73.26,73.35,67038.0,65.6015,65.6642,65.5836,65.6642,67038.0
2022-02-10 10:30:00,73.36,73.5,73.33,73.44,226173.0,65.6731,65.7985,65.6463,65.7448,226173.0
2022-02-10 10:35:00,73.43,73.57,73.42,73.57,94110.0,65.7358,65.8611,65.7269,65.8611,94110.0
2022-02-10 10:40:00,73.57,73.6,73.53,73.57,60908.0,65.8611,65.888,65.8253,65.8611,60908.0
2022-02-10 10:45:00,73.56,73.58,73.5,73.57,43715.0,65.8522,65.8701,65.7985,65.8611,43715.0
2022-02-10 10:50:00,73.56,73.56,73.37,73.39,336727.0,65.8522,65.8522,65.6821,65.7,336727.0
2022-02-10 10:55:00,73.38,73.41,73.34,73.39,194583.0,65.6911,65.7179,65.6552,65.7,194583.0
2022-02-10 11:00:00,73.4,73.44,73.33,73.41,264557.0,65.709,65.7448,65.6463,65.7179,264557.0
2022-02-10 11:05:00,73.41,73.48,73.39,73.43,106197.0,65.7179,65.7806,65.7,65.7358,106197.0
2022-02-10 11:10:00,73.44,73.47,73.39,73.4,215049.0,65.7448,65.7716,65.7,65.709,215049.0
2022-02-10 11:15:00,73.41,73.45,73.37,73.42,819728.0,65.7179,65.7537,65.6821,65.7269,819728.0
2022-02-10 11:20:00,73.43,73.44,73.34,73.41,97889.0,65.7358,65.7448,65.6552,65.7179,97889.0
2022-02-10 11:25:00,73.4,73.47,73.38,73.47,188645.0,65.709,65.7716,65.6911,65.7716,188645.0
2022-02-10 11:30:00,73.47,73.48,73.35,73.37,286485.0,65.7716,65.7806,65.6642,65.6821,286485.0
2022-02-10 11:35:00,73.38,73.44,73.34,73.43,105172.0,65.6911,65.7448,65.6552,65.7358,105172.0
2022-02-10 11:40:00,73.45,73.5,73.4,73.5,83017.0,65.7537,65.7985,65.709,65.7985,83017.0
2022-02-10 11:45:00,73.5,73.57,73.48,73.56,113681.0,65.7985,65.8611,65.7806,65.8522,113681.0
2022-02-10 11:50:00,73.56,73.57,73.51,73.53,54794.0,65.8522,65.8611,65.8074,65.8253,54794.0
2022-02-10 11:55:00,73.53,73.57,73.52,73.57,66095.0,65.8253,65.8611,65.8164,65.8611,66095.0
2022-02-10 12:00:00,73.56,73.56,73.46,73.48,121770.0,65.8522,65.8522,65.7627,65.7806,121770.0
2022-02-10 12:05:00,73.49,73.53,73.46,73.5,64192.0,65.7895,65.8253,65.7627,65.7985,64192.0
2022-02-10 12:10:00,73.51,73.55,73.48,73.49,81624.0,65.8074,65.8432,65.7806,65.7895,81624.0
2022-02-10 12:15:00,73.49,73.5,73.44,73.48,57177.0,65.7895,65.7985,65.7448,65.7806,57177.0
2022-02-10 12:20:00,73.48,73.5,73.46,73.46,87176.0,65.7806,65.7985,65.7627,65.7627,87176.0
2022-02-10 12:25:00,73.46,73.47,73.44,73.45,35702.0,65.7627,65.7716,65.7448,65.7537,35702.0
2022-02-10 12:30:00,73.45,73.48,73.36,73.37,73905.0,65.7537,65.7806,65.6731,65.6821,73905.0
2022-02-10 12:35:00,73.37,73.44,73.37,73.43,175711.0,65.6821,65.7448,65.6821,65.7358,175711.0
2022-02-10 12:40:00,73.42,73.45,73.41,73.43,57467.0,65.7269,65.7537,65.7179,65.7358,57467.0
2022-02-10 12:45:00,73.43,73.43,73.02,73.15,493108.0,65.7358,65.7358,65.3688,65.4852,493108.0
2022-02-10 12:50:00,73.14,73.17,73.04,73.13,209827.0,65.4762,65.5031,65.3867,65.4672,209827.0
2022-02-10 12:55:00,73.12,73.24,73.09,73.17,229155.0,65.4583,65.5657,65.4314,65.5031,229155.0
2022-02-10 13:00:00,73.16,73.23,73.11,73.21,104490.0,65.4941,65.5568,65.4493,65.5389,104490.0
2022-02-10 13:05:00,73.21,73.27,73.16,73.21,66603.0,65.5389,65.5926,65.4941,65.5389,66603.0
2022-02-10 13:10:00,73.22,73.26,73.17,73.2,417948.0,65.5478,65.5836,65.5031,65.5299,417948.0
2022-02-10 13:15:00,73.2,73.2,73.0,73.02,131146.0,65.5299,65.5299,65.3509,65.3688,131146.0
2022-02-10 13:20:00,73.02,73.1,73.01,73.08,59343.0,65.3688,65.4404,65.3598,65.4225,59343.0
2022-02-10 13:25:00,73.09,73.1,72.97,72.97,76328.0,65.4314,65.4404,65.324,65.324,76328.0
2022-02-10 13:30:00,72.97,73.01,72.94,72.95,48705.0,65.324,65.3598,65.2972,65.3061,48705.0
2022-02-10 13:35:00,72.95,72.95,72.81,72.89,137149.0,65.3061,65.3061,65.1808,65.2524,137149.0
2022-02-10 13:40:00,72.89,72.95,72.88,72.94,52608.0,65.2524,65.3061,65.2434,65.2972,52608.0
2022-02-10 13:45:00,72.93,72.98,72.89,72.92,65487.0,65.2882,65.333,65.2524,65.2793,65487.0
2022-02-10 13:50:00,72.93,72.97,72.91,72.94,97077.0,65.2882,65.324,65.2703,65.2972,97077.0
2022-02-10 13:55:00,72.95,73.03,72.91,73.03,107442.0,65.3061,65.3777,65.2703,65.3777,107442.0
2022-02-10 14:00:00,73.02,73.03,72.91,72.91,100988.0,65.3688,65.3777,65.2703,65.2703,100988.0
2022-02-10 14:05:00,72.91,72.94,72.85,72.91,147913.0,65.2703,65.2972,65.2166,65.2703,147913.0
2022-02-10 14:10:00,72.93,72.93,72.83,72.85,130455.0,65.2882,65.2882,65.1987,65.2166,130455.0
2022-02-10 14:15:00,72.84,72.84,72.71,72.73,118759.0,65.2076,65.2076,65.0913,65.1092,118759.0
2022-02-10 14:20:00,72.73,72.84,72.73,72.82,61940.0,65.1092,65.2076,65.1092,65.1897,61940.0
2022-02-10 14:25:00,72.84,72.92,72.82,72.87,128632.0,65.2076,65.2793,65.1897,65.2345,128632.0
2022-02-10 14:30:00,72.87,72.92,72.84,72.86,93944.0,65.2345,65.2793,65.2076,65.2255,93944.0
2022-02-10 14:35:00,72.87,72.93,72.82,72.87,70810.0,65.2345,65.2882,65.1897,65.2345,70810.0
2022-02-10 14:40:00,72.88,72.93,72.82,72.83,103622.0,65.2434,65.2882,65.1897,65.1987,103622.0
2022-02-10 14:45:00,72.83,72.88,72.78,72.79,90963.0,65.1987,65.2434,65.1539,65.1629,90963.0
2022-02-10 14:50:00,72.79,72.81,72.69,72.71,79437.0,65.1629,65.1808,65.0734,65.0913,79437.0
2022-02-10 14:55:00,72.72,72.74,72.68,72.73,70071.0,65.1002,65.1181,65.0644,65.1092,70071.0
2022-02-10 15:00:00,72.73,72.78,72.65,72.76,228667.0,65.1092,65.1539,65.0375,65.136,228667.0
2022-02-10 15:05:00,72.76,72.83,72.75,72.8,145490.0,65.136,65.1987,65.1271,65.1718,145490.0
2022-02-10 15:10:00,72.81,72.85,72.77,72.81,127930.0,65.1808,65.2166,65.145,65.1808,127930.0
2022-02-10 15:15:00,72.81,72.85,72.74,72.74,102279.0,65.1808,65.2166,65.1181,65.1181,102279.0
2022-02-10 15:20:00,72.75,72.77,72.69,72.76,106226.0,65.1271,65.145,65.0734,65.136,106226.0
2022-02-10 15:25:00,72.77,72.78,72.7,72.72,98578.0,65.145,65.1539,65.0823,65.1002,98578.0
2022-02-10 15:30:00,72.71,72.71,72.58,72.59,156928.0,65.0913,65.0913,64.9749,64.9838,156928.0
2022-02-10 15:35:00,72.6,72.66,72.56,72.61,178448.0,64.9928,65.0465,64.957,65.0017,178448.0
2022-02-10 15:40:00,72.62,72.64,72.55,72.57,78786.0,65.0107,65.0286,64.948,64.9659,78786.0
2022-02-10 15:45:00,72.57,72.57,72.45,72.5,150411.0,64.9659,64.9659,64.8585,64.9033,150411.0
2022-02-10 15:50:00,72.49,72.6,72.43,72.55,244868.0,64.8943,64.9928,64.8406,64.948,244868.0
2022-02-10 15:55:00,72.55,72.68,72.54,72.59,511601.0,64.948,65.0644,64.9391,64.9838,511601.0
2022-02-11 09:30:00,72.57,72.65,72.54,72.58,200270.0,64.9659,65.0375,64.9391,64.9749,200270.0
2022-02-11 09:35:00,72.57,72.62,72.51,72.56,306032.0,64.9659,65.0107,64.9122,64.957,306032.0
2022-02-11 09:40:00,72.56,72.62,72.53,72.61,111737.0,64.957,65.0107,64.9301,65.0017,111737.0
2022-02-11 09:45:00,72.62,72.84,72.61,72.77,237062.0,65.0107,65.2076,65.0017,65.145,237062.0
2022-02-11 09:50:00,72.77,72.78,72.68,72.7,95020.0,65.145,65.1539,65.0644,65.0823,95020.0
2022-02-11 09:55:00,72.7,72.73,72.55,72.59,121348.0,65.0823,65.1092,64.948,64.9838,121348.0
2022-02-11 10:00:00,72.59,72.72,72.59,72.68,149540.0,64.9838,65.1002,64.9838,65.0644,149540.0
2022-02-11 10:05:00,72.68,72.76,72.65,72.68,95795.0,65.0644,65.136,65.0375,65.0644,95795.0
2022-02-11 10:10:00,72.67,72.69,72.54,72.6,112126.0,65.0554,65.0734,64.9391,64.9928,112126.0
2022-02-11 10:15:00,72.59,72.65,72.57,72.64,127680.0,64.9838,65.0375,64.9659,65.0286,127680.0
2022-02-11 10:20:00,72.65,72.71,72.63,72.71,128158.0,65.0375,65.0913,65.0196,65.0913,128158.0
2022-02-11 10:25:00,72.7,72.76,72.67,72.7,49261.0,65.0823,65.136,65.0554,65.0823,49261.0
2022-02-11 10:30:00,72.71,72.79,72.67,72.69,142291.0,65.0913,65.1629,65.0554,65.0734,142291.0
2022-02-11 10:35:00,72.7,72.76,72.66,72.75,332638.0,65.0823,65.136,65.0465,65.1271,332638.0
2022-02-11 10:40:00,72.76,72.77,72.69,72.73,110633.0,65.136,65.145,65.0734,65.1092,110633.0
2022-02-11 10:45:00,72.73,72.77,72.66,72.72,72878.0,65.1092,65.145,65.0465,65.1002,72878.0
2022-02-11 10:50:00,72.72,72.75,72.64,72.68,114063.0,65.1002,65.1271,65.0286,65.0644,114063.0
2022-02-11 10:55:00,72.69,72.72,72.64,72.66,172119.0,65.0734,65.1002,65.0286,65.0465,172119.0
2022-02-11 11:00:00,72.66,72.79,72.64,72.78,345008.0,65.0465,65.1629,65.0286,65.1539,345008.0
2022-02-11 11:05:00,72.78,72.78,72.6,72.6,187340.0,65.1539,65.1539,64.9928,64.9928,187340.0
2022-02-11 11:10:00,72.61,72.64,72.57,72.6,120169.0,65.0017,65.0286,64.9659,64.9928,120169.0
2022-02-11 11:15:00,72.59,72.63,72.56,72.62,132966.0,64.9838,65.0196,64.957,65.0107,132966.0
2022-02-11 11:20:00,72.63,72.68,72.62,72.65,172639.0,65.0196,65.0644,65.0107,65.0375,172639.0
2022-02-11 11:25:00,72.65,72.66,72.56,72.6,131828.0,65.0375,65.0465,64.957,64.9928,131828.0
2022-02-11 11:30:00,72.6,72.67,72.57,72.59,137799.0,64.9928,65.0554,64.9659,64.9838,137799.0
2022-02-11 11:35:00,72.61,72.61,72.48,72.51,79632.0,65.0017,65.0017,64.8854,64.9122,79632.0
2022-02-11 11:40:00,72.51,72.52,72.44,72.48,130429.0,64.9122,64.9212,64.8495,64.8854,130429.0
2022-02-11 11:45:00,72.48,72.56,72.45,72.53,45368.0,64.8854,64.957,64.8585,64.9301,45368.0
2022-02-11 11:50:00,72.53,72.58,72.46,72.53,105274.0,64.9301,64.9749,64.8675,64.9301,105274.0
2022-02-11 11:55:00,72.54,72.62,72.52,72.6,118989.0,64.9391,65.0107,64.9212,64.9928,118989.0
2022-02-11 12:00:00,72.59,72.61,72.55,72.59,102886.0,64.9838,65.0017,64.948,64.9838,102886.0
2022-02-11 12:05:00,72.59,72.6,72.54,72.58,62303.0,64.9838,64.9928,64.9391,64.9749,62303.0
2022-02-11 12:10:00,72.58,72.66,72.57,72.62,214457.0,64.9749,65.0465,64.9659,65.0107,214457.0
2022-02-11 12:15:00,72.63,72.63,72.53,72.55,45336.0,65.0196,65.0196,64.9301,64.948,45336.0
2022-02-11 12:20:00,72.56,72.56,72.49,72.54,42182.0,64.957,64.957,64.8943,64.9391,42182.0
2022-02-11 12:25:00,72.53,72.6,72.52,72.6,29792.0,64.9301,64.9928,64.9212,64.9928,29792.0
2022-02-11 12:30:00,72.6,72.62,72.57,72.59,35860.0,64.9928,65.0107,64.9659,64.9838,35860.0
2022-02-11 12:35:00,72.6,72.62,72.57,72.58,42012.0,64.9928,65.0107,64.9659,64.9749,42012.0
2022-02-11 12:40:00,72.59,72.59,72.54,72.56,73794.0,64.9838,64.9838,64.9391,64.957,73794.0
2022-02-11 12:45:00,72.54,72.55,72.5,72.51,21742.0,64.9391,64.948,64.9033,64.9122,21742.0
2022-02-11 12:50:00,72.51,72.52,72.43,72.44,41696.0,64.9122,64.9212,64.8406,64.8495,41696.0
2022-02-11 12:55:00,72.44,72.5,72.44,72.5,84967.0,64.8495,64.9033,64.8495,64.9033,84967.0
2022-02-11 13:00:00,72.5,72.53,72.46,72.49,95746.0,64.9033,64.9301,64.8675,64.8943,95746.0
2022-02-11 13:05:00,72.49,72.57,72.47,72.57,145488.0,64.8943,64.9659,64.8764,64.9659,145488.0
2022-02-11 13:10:00,72.56,72.56,72.49,72.5,66858.0,64.957,64.957,64.8943,64.9033,66858.0
2022-02-11 13:15:00,72.5,72.5,72.43,72.48,86222.0,64.9033,64.9033,64.8406,64.8854,86222.0
2022-02-11 13:20:00,72.49,72.51,72.46,72.48,40924.0,64.8943,64.9122,64.8675,64.8854,40924.0
2022-02-11 13:25:00,72.48,72.48,72.35,72.37,65119.0,64.8854,64.8854,64.769,64.7869,65119.0
2022-02-11 13:30:00,72.35,72.36,72.24,72.26,215393.0,64.769,64.7779,64.6705,64.6884,215393.0
2022-02-11 13:35:00,72.25,72.25,71.91,71.92,1790081.0,64.6795,64.6795,64.3751,64.384,1790081.0
2022-02-11 13:40:00,71.92,71.98,71.84,71.84,210211.0,64.384,64.4377,64.3124,64.3124,210211.0
2022-02-11 13:45:00,71.85,71.85,71.6,71.72,476729.0,64.3214,64.3214,64.0976,64.205,476729.0
2022-02-11 13:50:00,71.73,71.89,71.65,71.88,208442.0,64.2139,64.3572,64.1423,64.3482,208442.0
2022-02-11 13:55:00,71.89,71.92,71.71,71.72,191527.0,64.3572,64.384,64.196,64.205,191527.0
2022-02-11 14:00:00,71.71,71.82,71.52,71.69,189495.0,64.196,64.2945,64.0259,64.1781,189495.0
2022-02-11 14:05:00,71.68,71.77,71.48,71.65,346592.0,64.1692,64.2498,63.9901,64.1423,346592.0
2022-02-11 14:10:00,71.66,71.75,71.59,71.72,444996.0,64.1513,64.2318,64.0886,64.205,444996.0
2022-02-11 14:15:00,71.72,71.9,71.69,71.83,517682.0,64.205,64.3661,64.1781,64.3035,517682.0
2022-02-11 14:20:00,71.82,71.89,71.75,71.75,292296.0,64.2945,64.3572,64.2318,64.2318,292296.0
2022-02-11 14:25:00,71.75,71.77,71.6,71.62,166681.0,64.2318,64.2498,64.0976,64.1155,166681.0
2022-02-11 14:30:00,71.63,71.85,71.57,71.79,230405.0,64.1244,64.3214,64.0707,64.2677,230405.0
2022-02-11 14:35:00,71.8,71.81,71.69,71.7,97396.0,64.2766,64.2856,64.1781,64.1871,97396.0
2022-02-11 14:40:00,71.71,71.74,71.61,71.61,197784.0,64.196,64.2229,64.1065,64.1065,197784.0
2022-02-11 14:45:00,71.62,71.66,71.52,71.54,264537.0,64.1155,64.1513,64.0259,64.0439,264537.0
2022-02-11 14:50:00,71.54,71.54,71.36,71.4,111146.0,64.0439,64.0439,63.8827,63.9185,111146.0
2022-02-11 14:55:00,71.39,71.51,71.38,71.48,167236.0,63.9096,64.017,63.9006,63.9901,167236.0
2022-02-11 15:00:00,71.47,71.68,71.46,71.65,419297.0,63.9812,64.1692,63.9722,64.1423,419297.0
2022-02-11 15:05:00,71.65,71.66,71.5,71.53,224831.0,64.1423,64.1513,64.008,64.0349,224831.0
2022-02-11 15:10:00,71.54,71.6,71.49,71.55,188806.0,64.0439,64.0976,63.9991,64.0528,188806.0
2022-02-11 15:15:00,71.54,71.67,71.44,71.45,156994.0,64.0439,64.1602,63.9543,63.9633,156994.0
2022-02-11 15:20:00,71.45,71.48,71.38,71.43,138900.0,63.9633,63.9901,63.9006,63.9454,138900.0
2022-02-11 15:25:00,71.44,71.53,71.43,71.52,176848.0,63.9543,64.0349,63.9454,64.0259,176848.0
2022-02-11 15:30:00,71.51,71.54,71.38,71.52,288748.0,64.017,64.0439,63.9006,64.0259,288748.0
2022-02-11 15:35:00,71.52,71.52,71.37,71.38,156087.0,64.0259,64.0259,63.8917,63.9006,156087.0
2022-02-11 15:40:00,71.38,71.43,71.3,71.41,178251.0,63.9006,63.9454,63.829,63.9275,178251.0
2022-02-11 15:45:00,71.4,71.57,71.39,71.55,428897.0,63.9185,64.0707,63.9096,64.0528,428897.0
2022-02-11 15:50:00,71.58,71.59,71.47,71.54,535418.0,64.0797,64.0886,63.9812,64.0439,535418.0
2022-02-11 15:55:00,71.55,71.65,71.46,71.49,746325.0,64.0528,64.1423,63.9722,63.9991,746325.0
2022-02-14 09:30:00,71.19,71.25,70.95,71.08,356101.0,63.7305,63.7842,63.5157,63.6321,356101.0
2022-02-14 09:35:00,71.09,71.13,70.99,71.0,288116.0,63.641,63.6768,63.5515,63.5604,288116.0
2022-02-14 09:40:00,71.0,71.15,70.99,71.02,236074.0,63.5604,63.6947,63.5515,63.5783,236074.0
2022-02-14 09:45:00,71.01,71.1,70.91,71.08,226726.0,63.5694,63.65,63.4799,63.6321,226726.0
2022-02-14 09:50:00,71.07,71.24,71.06,71.23,121658.0,63.6231,63.7753,63.6141,63.7663,121658.0
2022-02-14 09:55:00,71.23,71.24,71.04,71.07,151016.0,63.7663,63.7753,63.5962,63.6231,151016.0
2022-02-14 10:00:00,71.07,71.07,70.88,70.92,226363.0,63.6231,63.6231,63.453,63.4888,226363.0
2022-02-14 10:05:00,70.93,71.03,70.91,71.01,604123.0,63.4978,63.5873,63.4799,63.5694,604123.0
2022-02-14 10:10:00,71.01,71.17,70.98,71.0,571013.0,63.5694,63.7126,63.5425,63.5604,571013.0
2022-02-14 10:15:00,71.0,71.03,70.78,70.9,430527.0,63.5604,63.5873,63.3635,63.4709,430527.0
2022-02-14 10:20:00,70.89,71.0,70.81,70.97,218144.0,63.462,63.5604,63.3903,63.5336,218144.0
2022-02-14 10:25:00,70.96,70.98,70.86,70.91,160873.0,63.5246,63.5425,63.4351,63.4799,160873.0
2022-02-14 10:30:00,70.91,70.96,70.76,70.84,236159.0,63.4799,63.5246,63.3456,63.4172,236159.0
2022-02-14 10:35:00,70.83,70.87,70.8,70.85,176558.0,63.4082,63.4441,63.3814,63.4262,176558.0
2022-02-14 10:40:00,70.85,70.92,70.82,70.85,137632.0,63.4262,63.4888,63.3993,63.4262,137632.0
2022-02-14 10:45:00,70.84,70.91,70.81,70.89,144583.0,63.4172,63.4799,63.3903,63.462,144583.0
2022-02-14 10:50:00,70.89,70.94,70.81,70.87,164944.0,63.462,63.5067,63.3903,63.4441,164944.0
2022-02-14 10:55:00,70.87,70.96,70.82,70.85,209993.0,63.4441,63.5246,63.3993,63.4262,209993.0
2022-02-14 11:00:00,70.85,70.92,70.81,70.92,172894.0,63.4262,63.4888,63.3903,63.4888,172894.0
2022-02-14 11:05:00,70.91,70.94,70.83,70.88,201994.0,63.4799,63.5067,63.4082,63.453,201994.0
2022-02-14 11:10:00,70.88,70.91,70.81,70.85,163234.0,63.453,63.4799,63.3903,63.4262,163234.0
2022-02-14 11:15:00,70.85,70.99,70.84,70.98,244276.0,63.4262,63.5515,63.4172,63.5425,244276.0
2022-02-14 11:20:00,70.98,71.03,70.97,71.0,94283.0,63.5425,63.5873,63.5336,63.5604,94283.0
2022-02-14 11:25:00,71.01,71.08,70.99,71.01,190091.0,63.5694,63.6321,63.5515,63.5694,190091.0
2022-02-14 11:30:00,71.01,71.11,70.95,71.07,555293.0,63.5694,63.6589,63.5157,63.6231,555293.0
2022-02-14 11:35:00,71.08,71.17,71.05,71.08,147915.0,63.6321,63.7126,63.6052,63.6321,147915.0
2022-02-14 11:40:00,71.09,71.12,71.07,71.11,128015.0,63.641,63.6679,63.6231,63.6589,128015.0
2022-02-14 11:45:00,71.11,71.17,71.1,71.16,169937.0,63.6589,63.7126,63.65,63.7037,169937.0
2022-02-14 11:50:00,71.17,71.18,71.03,71.03,67214.0,63.7126,63.7216,63.5873,63.5873,67214.0
2022-02-14 11:55:00,71.03,71.11,71.02,71.1,79686.0,63.5873,63.6589,63.5783,63.65,79686.0
2022-02-14 12:00:00,71.09,71.13,71.05,71.07,78975.0,63.641,63.6768,63.6052,63.6231,78975.0
2022-02-14 12:05:00,71.08,71.08,71.01,71.03,93797.0,63.6321,63.6321,63.5694,63.5873,93797.0
2022-02-14 12:10:00,71.03,71.07,71.01,71.06,72971.0,63.5873,63.6231,63.5694,63.6141,72971.0
2022-02-14 12:15:00,71.06,71.11,71.04,71.05,43609.0,63.6141,63.6589,63.5962,63.6052,43609.0
2022-02-14 12:20:00,71.05,71.1,71.04,71.09,72827.0,63.6052,63.65,63.5962,63.641,72827.0
2022-02-14 12:25:00,71.09,71.15,71.09,71.15,83336.0,63.641,63.6947,63.641,63.6947,83336.0
2022-02-14 12:30:00,71.16,71.22,71.16,71.18,91921.0,63.7037,63.7574,63.7037,63.7216,91921.0
2022-02-14 12:35:00,71.18,71.19,71.12,71.16,71643.0,63.7216,63.7305,63.6679,63.7037,71643.0
2022-02-14 12:40:00,71.16,71.21,71.14,71.19,56646.0,63.7037,63.7484,63.6858,63.7305,56646.0
2022-02-14 12:45:00,71.18,71.19,71.14,71.19,144698.0,63.7216,63.7305,63.6858,63.7305,144698.0
2022-02-14 12:50:00,71.19,71.21,71.18,71.21,57939.0,63.7305,63.7484,63.7216,63.7484,57939.0
2022-02-14 12:55:00,71.21,71.21,71.16,71.17,45357.0,63.7484,63.7484,63.7037,63.7126,45357.0
2022-02-14 13:00:00,71.18,71.21,71.15,71.2,62247.0,63.7216,63.7484,63.6947,63.7395,62247.0
2022-02-14 13:05:00,71.2,71.27,71.2,71.26,75595.0,63.7395,63.8021,63.7395,63.7932,75595.0
2022-02-14 13:10:00,71.25,71.26,71.18,71.19,148348.0,63.7842,63.7932,63.7216,63.7305,148348.0
2022-02-14 13:15:00,71.19,71.24,71.18,71.23,52385.0,63.7305,63.7753,63.7216,63.7663,52385.0
2022-02-14 13:20:00,71.22,71.22,71.09,71.09,59409.0,63.7574,63.7574,63.641,63.641,59409.0
2022-02-14 13:25:00,71.09,71.12,71.08,71.11,59415.0,63.641,63.6679,63.6321,63.6589,59415.0
2022-02-14 13:30:00,71.1,71.11,71.02,71.06,109923.0,63.65,63.6589,63.5783,63.6141,109923.0
2022-02-14 13:35:00,71.06,71.09,71.04,71.06,89561.0,63.6141,63.641,63.5962,63.6141,89561.0
2022-02-14 13:40:00,71.06,71.07,71.02,71.05,84500.0,63.6141,63.6231,63.5783,63.6052,84500.0
2022-02-14 13:45:00,71.05,71.08,70.95,70.97,93215.0,63.6052,63.6321,63.5157,63.5336,93215.0
2022-02-14 13:50:00,70.96,70.96,70.68,70.69,607531.0,63.5246,63.5246,63.274,63.2829,607531.0
2022-02-14 13:55:00,70.69,70.78,70.63,70.67,225794.0,63.2829,63.3635,63.2292,63.265,225794.0
2022-02-14 14:00:00,70.67,70.72,70.61,70.63,198320.0,63.265,63.3098,63.2113,63.2292,198320.0
2022-02-14 14:05:00,70.64,70.69,70.53,70.62,188650.0,63.2382,63.2829,63.1397,63.2203,188650.0
2022-02-14 14:10:00,70.63,70.7,70.57,70.65,142111.0,63.2292,63.2919,63.1755,63.2471,142111.0
2022-02-14 14:15:00,70.64,70.66,70.57,70.62,80290.0,63.2382,63.2561,63.1755,63.2203,80290.0
2022-02-14 14:20:00,70.63,70.68,70.61,70.61,124516.0,63.2292,63.274,63.2113,63.2113,124516.0
2022-02-14 14:25:00,70.62,70.95,70.58,70.74,489391.0,63.2203,63.5157,63.1844,63.3277,489391.0
2022-02-14 14:30:00,70.74,70.88,70.67,70.87,243902.0,63.3277,63.453,63.265,63.4441,243902.0
2022-02-14 14:35:00,70.87,70.88,70.77,70.84,200483.0,63.4441,63.453,63.3545,63.4172,200483.0
2022-02-14 14:40:00,70.84,70.92,70.8,70.82,162882.0,63.4172,63.4888,63.3814,63.3993,162882.0
2022-02-14 14:45:00,70.82,70.87,70.76,70.79,90880.0,63.3993,63.4441,63.3456,63.3724,90880.0
2022-02-14 14:50:00,70.78,70.96,70.78,70.87,110468.0,63.3635,63.5246,63.3635,63.4441,110468.0
2022-02-14 14:55:00,70.87,70.93,70.85,70.91,155647.0,63.4441,63.4978,63.4262,63.4799,155647.0
2022-02-14 15:00:00,70.9,70.95,70.87,70.9,111859.0,63.4709,63.5157,63.4441,63.4709,111859.0
2022-02-14 15:05:00,70.89,70.93,70.78,70.92,167167.0,63.462,63.4978,63.3635,63.4888,167167.0
2022-02-14 15:10:00,70.91,70.99,70.85,70.99,138894.0,63.4799,63.5515,63.4262,63.5515,138894.0
2022-02-14 15:15:00,70.98,71.0,70.87,70.87,124503.0,63.5425,63.5604,63.4441,63.4441,124503.0
2022-02-14 15:20:00,70.87,71.05,70.83,70.98,166714.0,63.4441,63.6052,63.4082,63.5425,166714.0
2022-02-14 15:25:00,70.98,71.0,70.94,70.95,220459.0,63.5425,63.5604,63.5067,63.5157,220459.0
2022-02-14 15:30:00,70.95,71.08,70.93,71.07,119148.0,63.5157,63.6321,63.4978,63.6231,119148.0
2022-02-14 15:35:00,71.06,71.09,71.02,71.04,134412.0,63.6141,63.641,63.5783,63.5962,134412.0
2022-02-14 15:40:00,71.05,71.06,70.97,71.06,120895.0,63.6052,63.6141,63.5336,63.6141,120895.0
2022-02-14 15:45:00,71.06,71.12,70.94,71.06,437872.0,63.6141,63.6679,63.5067,63.6141,437872.0
2022-02-14 15:50:00,71.06,71.06,70.95,71.01,476019.0,63.6141,63.6141,63.5157,63.5694,476019.0
2022-02-14 15:55:00,71.01,71.07,71.0,71.05,728969.0,63.5694,63.6231,63.5604,63.6052,728969.0
2022-02-15 09:30:00,71.93,72.08,71.91,72.06,395766.0,64.393,64.5273,64.3751,64.5094,395766.0
2022-02-15 09:35:00,72.06,72.11,72.03,72.07,94423.0,64.5094,64.5541,64.4825,64.5183,94423.0
2022-02-15 09:40:00,72.07,72.09,72.02,72.03,245655.0,64.5183,64.5362,64.4736,64.4825,245655.0
2022-02-15 09:45:00,72.04,72.11,71.93,71.93,299787.0,64.4915,64.5541,64.393,64.393,299787.0
2022-02-15 09:50:00,71.93,71.95,71.89,71.93,115901.0,64.393,64.4109,64.3572,64.393,115901.0
2022-02-15 09:55:00,71.94,71.94,71.86,71.89,149504.0,64.4019,64.4019,64.3303,64.3572,149504.0
2022-02-15 10:00:00,71.89,71.95,71.84,71.88,135138.0,64.3572,64.4109,64.3124,64.3482,135138.0
2022-02-15 10:05:00,71.88,71.96,71.85,71.94,223755.0,64.3482,64.4198,64.3214,64.4019,223755.0
2022-02-15 10:10:00,71.94,71.99,71.9,71.96,204726.0,64.4019,64.4467,64.3661,64.4198,204726.0
2022-02-15 10:15:00,71.96,72.03,71.96,71.98,143932.0,64.4198,64.4825,64.4198,64.4377,143932.0
2022-02-15 10:20:00,71.98,72.03,71.93,72.02,123609.0,64.4377,64.4825,64.393,64.4736,123609.0
2022-02-15 10:25:00,72.01,72.11,71.97,72.08,251180.0,64.4646,64.5541,64.4288,64.5273,251180.0
2022-02-15 10:30:00,72.09,72.12,72.07,72.09,187475.0,64.5362,64.5631,64.5183,64.5362,187475.0
2022-02-15 10:35:00,72.1,72.13,72.07,72.11,145694.0,64.5452,64.572,64.5183,64.5541,145694.0
2022-02-15 10:40:00,72.11,72.16,72.09,72.16,145496.0,64.5541,64.5989,64.5362,64.5989,145496.0
2022-02-15 10:45:00,72.17,72.2,72.14,72.19,71967.0,64.6078,64.6347,64.581,64.6257,71967.0
2022-02-15 10:50:00,72.18,72.21,72.15,72.18,71455.0,64.6168,64.6436,64.5899,64.6168,71455.0
2022-02-15 10:55:00,72.18,72.22,72.17,72.2,166994.0,64.6168,64.6526,64.6078,64.6347,166994.0
2022-02-15 11:00:00,72.2,72.27,72.18,72.25,74535.0,64.6347,64.6974,64.6168,64.6795,74535.0
2022-02-15 11:05:00,72.26,72.29,72.21,72.28,111966.0,64.6884,64.7153,64.6436,64.7063,111966.0
2022-02-15 11:10:00,72.28,72.29,72.19,72.21,152696.0,64.7063,64.7153,64.6257,64.6436,152696.0
2022-02-15 11:15:00,72.22,72.23,72.18,72.21,39924.0,64.6526,64.6616,64.6168,64.6436,39924.0
2022-02-15 11:20:00,72.21,72.27,72.2,72.23,103767.0,64.6436,64.6974,64.6347,64.6616,103767.0
2022-02-15 11:25:00,72.24,72.24,72.14,72.16,93073.0,64.6705,64.6705,64.581,64.5989,93073.0
2022-02-15 11:30:00,72.17,72.31,72.16,72.3,181630.0,64.6078,64.7332,64.5989,64.7242,181630.0
2022-02-15 11:35:00,72.3,72.38,72.3,72.35,111597.0,64.7242,64.7958,64.7242,64.769,111597.0
2022-02-15 11:40:00,72.36,72.36,72.31,72.31,77175.0,64.7779,64.7779,64.7332,64.7332,77175.0
2022-02-15 11:45:00,72.31,72.35,72.3,72.34,89292.0,64.7332,64.769,64.7242,64.76,89292.0
2022-02-15 11:50:00,72.34,72.34,72.31,72.31,66018.0,64.76,64.76,64.7332,64.7332,66018.0
2022-02-15 11:55:00,72.32,72.36,72.32,72.34,91370.0,64.7421,64.7779,64.7421,64.76,91370.0
2022-02-15 12:00:00,72.34,72.37,72.3,72.31,44649.0,64.76,64.7869,64.7242,64.7332,44649.0
2022-02-15 12:05:00,72.32,72.32,72.27,72.29,50950.0,64.7421,64.7421,64.6974,64.7153,50950.0
2022-02-15 12:10:00,72.29,72.3,72.26,72.27,62547.0,64.7153,64.7242,64.6884,64.6974,62547.0
2022-02-15 12:15:00,72.25,72.26,72.19,72.2,95397.0,64.6795,64.6884,64.6257,64.6347,95397.0
2022-02-15 12:20:00,72.2,72.22,72.16,72.18,57242.0,64.6347,64.6526,64.5989,64.6168,57242.0
2022-02-15 12:25:00,72.18,72.2,72.15,72.2,76547.0,64.6168,64.6347,64.5899,64.6347,76547.0
2022-02-15 12:30:00,72.19,72.23,72.17,72.2,114161.0,64.6257,64.6616,64.6078,64.6347,114161.0
2022-02-15 12:35:00,72.19,72.22,72.18,72.2,62896.0,64.6257,64.6526,64.6168,64.6347,62896.0
2022-02-15 12:40:00,72.2,72.22,72.18,72.21,35349.0,64.6347,64.6526,64.6168,64.6436,35349.0
2022-02-15 12:45:00,72.21,72.22,72.1,72.1,83958.0,64.6436,64.6526,64.5452,64.5452,83958.0
2022-02-15 12:50:00,72.1,72.13,72.1,72.12,37622.0,64.5452,64.572,64.5452,64.5631,37622.0
2022-02-15 12:55:00,72.12,72.17,72.12,72.16,31406.0,64.5631,64.6078,64.5631,64.5989,31406.0
2022-02-15 13:00:00,72.16,72.19,72.15,72.19,36905.0,64.5989,64.6257,64.5899,64.6257,36905.0
2022-02-15 13:05:00,72.19,72.23,72.19,72.23,28060.0,64.6257,64.6616,64.6257,64.6616,28060.0
2022-02-15 13:10:00,72.23,72.25,72.22,72.24,38984.0,64.6616,64.6795,64.6526,64.6705,38984.0
2022-02-15 13:15:00,72.25,72.25,72.22,72.23,156153.0,64.6795,64.6795,64.6526,64.6616,156153.0
2022-02-15 13:20:00,72.24,72.31,72.24,72.3,78594.0,64.6705,64.7332,64.6705,64.7242,78594.0
2022-02-15 13:25:00,72.31,72.33,72.3,72.32,46241.0,64.7332,64.7511,64.7242,64.7421,46241.0
2022-02-15 13:30:00,72.32,72.34,72.31,72.32,45237.0,64.7421,64.76,64.7332,64.7421,45237.0
2022-02-15 13:35:00,72.32,72.32,72.27,72.3,58566.0,64.7421,64.7421,64.6974,64.7242,58566.0
2022-02-15 13:40:00,72.31,72.33,72.29,72.31,31306.0,64.7332,64.7511,64.7153,64.7332,31306.0
2022-02-15 13:45:00,72.32,72.34,72.3,72.34,30589.0,64.7421,64.76,64.7242,64.76,30589.0
2022-02-15 13:50:00,72.33,72.35,72.32,72.34,39775.0,64.7511,64.769,64.7421,64.76,39775.0
2022-02-15 13:55:00,72.34,72.36,72.33,72.34,66108.0,64.76,64.7779,64.7511,64.76,66108.0
2022-02-15 14:00:00,72.34,72.35,72.31,72.33,122360.0,64.76,64.769,64.7332,64.7511,122360.0
2022-02-15 14:05:00,72.33,72.33,72.24,72.27,88364.0,64.7511,64.7511,64.6705,64.6974,88364.0
2022-02-15 14:10:00,72.27,72.3,72.25,72.3,42124.0,64.6974,64.7242,64.6795,64.7242,42124.0
2022-02-15 14:15:00,72.3,72.33,72.28,72.32,48217.0,64.7242,64.7511,64.7063,64.7421,48217.0
2022-02-15 14:20:00,72.31,72.34,72.3,72.3,95394.0,64.7332,64.76,64.7242,64.7242,95394.0
2022-02-15 14:25:00,72.3,72.33,72.29,72.31,158261.0,64.7242,64.7511,64.7153,64.7332,158261.0
2022-02-15 14:30:00,72.31,72.33,72.28,72.29,81836.0,64.7332,64.7511,64.7063,64.7153,81836.0
2022-02-15 14:35:00,72.29,72.33,72.29,72.32,54881.0,64.7153,64.7511,64.7153,64.7421,54881.0
2022-02-15 14:40:00,72.32,72.38,72.26,72.37,109631.0,64.7421,64.7958,64.6884,64.7869,109631.0
2022-02-15 14:45:00,72.37,72.39,72.3,72.31,56924.0,64.7869,64.8048,64.7242,64.7332,56924.0
2022-02-15 14:50:00,72.31,72.32,72.28,72.32,44139.0,64.7332,64.7421,64.7063,64.7421,44139.0
2022-02-15 14:55:00,72.32,72.34,72.3,72.34,64735.0,64.7421,64.76,64.7242,64.76,64735.0
2022-02-15 15:00:00,72.34,72.39,72.32,72.39,150246.0,64.76,64.8048,64.7421,64.8048,150246.0
2022-02-15 15:05:00,72.38,72.4,72.36,72.38,42640.0,64.7958,64.8137,64.7779,64.7958,42640.0
2022-02-15 15:10:00,72.37,72.39,72.36,72.38,79451.0,64.7869,64.8048,64.7779,64.7958,79451.0
2022-02-15 15:15:00,72.38,72.38,72.34,72.37,76948.0,64.7958,64.7958,64.76,64.7869,76948.0
2022-02-15 15:20:00,72.38,72.39,72.31,72.34,79148.0,64.7958,64.8048,64.7332,64.76,79148.0
2022-02-15 15:25:00,72.34,72.34,72.3,72.32,67063.0,64.76,64.76,64.7242,64.7421,67063.0
2022-02-15 15:30:00,72.32,72.33,72.19,72.2,196721.0,64.7421,64.7511,64.6257,64.6347,196721.0
2022-02-15 15:35:00,72.2,72.26,72.16,72.17,294785.0,64.6347,64.6884,64.5989,64.6078,294785.0
2022-02-15 15:40:00,72.17,72.28,72.15,72.28,184441.0,64.6078,64.7063,64.5899,64.7063,184441.0
2022-02-15 15:45:00,72.27,72.3,72.22,72.28,211036.0,64.6974,64.7242,64.6526,64.7063,211036.0
2022-02-15 15:50:00,72.28,72.41,72.28,72.34,583679.0,64.7063,64.8227,64.7063,64.76,583679.0
2022-02-15 15:55:00,72.34,72.42,72.33,72.38,308704.0,64.76,64.8316,64.7511,64.7958,308704.0
2022-02-16 09:30:00,72.12,72.23,72.07,72.2,422364.0,64.5631,64.6616,64.5183,64.6347,422364.0
2022-02-16 09:35:00,72.2,72.25,72.18,72.22,241935.0,64.6347,64.6795,64.6168,64.6526,241935.0
2022-02-16 09:40:00,72.22,72.25,72.17,72.2,117852.0,64.6526,64.6795,64.6078,64.6347,117852.0
2022-02-16 09:45:00,72.21,72.3,72.2,72.23,97115.0,64.6436,64.7242,64.6347,64.6616,97115.0
2022-02-16 09:50:00,72.22,72.22,72.05,72.08,233627.0,64.6526,64.6526,64.5004,64.5273,233627.0
2022-02-16 09:55:00,72.08,72.15,72.08,72.15,204045.0,64.5273,64.5899,64.5273,64.5899,204045.0
2022-02-16 10:00:00,72.14,72.19,72.09,72.13,115922.0,64.581,64.6257,64.5362,64.572,115922.0
2022-02-16 10:05:00,72.13,72.19,72.12,72.15,113309.0,64.572,64.6257,64.5631,64.5899,113309.0
2022-02-16 10:10:00,72.16,72.22,72.13,72.17,69090.0,64.5989,64.6526,64.572,64.6078,69090.0
2022-02-16 10:15:00,72.17,72.17,72.11,72.14,84460.0,64.6078,64.6078,64.5541,64.581,84460.0
2022-02-16 10:20:00,72.14,72.17,72.11,72.17,114175.0,64.581,64.6078,64.5541,64.6078,114175.0
2022-02-16 10:25:00,72.17,72.23,72.15,72.22,76000.0,64.6078,64.6616,64.5899,64.6526,76000.0
2022-02-16 10:30:00,72.22,72.25,72.2,72.23,65278.0,64.6526,64.6795,64.6347,64.6616,65278.0
2022-02-16 10:35:00,72.24,72.26,72.23,72.25,114769.0,64.6705,64.6884,64.6616,64.6795,114769.0
2022-02-16 10:40:00,72.25,72.28,72.23,72.27,69971.0,64.6795,64.7063,64.6616,64.6974,69971.0
2022-02-16 10:45:00,72.26,72.27,72.21,72.23,98417.0,64.6884,64.6974,64.6436,64.6616,98417.0
2022-02-16 10:50:00,72.23,72.28,72.23,72.26,47018.0,64.6616,64.7063,64.6616,64.6884,47018.0
2022-02-16 10:55:00,72.27,72.27,72.2,72.23,47207.0,64.6974,64.6974,64.6347,64.6616,47207.0
2022-02-16 11:00:00,72.23,72.31,72.22,72.3,69179.0,64.6616,64.7332,64.6526,64.7242,69179.0
2022-02-16 11:05:00,72.29,72.35,72.24,72.32,48340.0,64.7153,64.769,64.6705,64.7421,48340.0
2022-02-16 11:10:00,72.32,72.33,72.3,72.32,46880.0,64.7421,64.7511,64.7242,64.7421,46880.0
2022-02-16 11:15:00,72.33,72.37,72.29,72.29,125653.0,64.7511,64.7869,64.7153,64.7153,125653.0
2022-02-16 11:20:00,72.29,72.34,72.28,72.33,74839.0,64.7153,64.76,64.7063,64.7511,74839.0
2022-02-16 11:25:00,72.32,72.4,72.32,72.37,181935.0,64.7421,64.8137,64.7421,64.7869,181935.0
2022-02-16 11:30:00,72.37,72.41,72.35,72.38,205559.0,64.7869,64.8227,64.769,64.7958,205559.0
2022-02-16 11:35:00,72.38,72.39,72.34,72.36,69823.0,64.7958,64.8048,64.76,64.7779,69823.0
2022-02-16 11:40:00,72.37,72.38,72.26,72.29,98490.0,64.7869,64.7958,64.6884,64.7153,98490.0
2022-02-16 11:45:00,72.28,72.31,72.26,72.3,42654.0,64.7063,64.7332,64.6884,64.7242,42654.0
2022-02-16 11:50:00,72.3,72.32,72.29,72.3,67307.0,64.7242,64.7421,64.7153,64.7242,67307.0
2022-02-16 11:55:00,72.29,72.34,72.28,72.33,41526.0,64.7153,64.76,64.7063,64.7511,41526.0
2022-02-16 12:00:00,72.34,72.37,72.33,72.36,31615.0,64.76,64.7869,64.7511,64.7779,31615.0
2022-02-16 12:05:00,72.35,72.38,72.35,72.35,155982.0,64.769,64.7958,64.769,64.769,155982.0
2022-02-16 12:10:00,72.36,72.36,72.32,72.33,137505.0,64.7779,64.7779,64.7421,64.7511,137505.0
2022-02-16 12:15:00,72.33,72.35,72.3,72.32,70506.0,64.7511,64.769,64.7242,64.7421,70506.0
2022-02-16 12:20:00,72.33,72.34,72.31,72.33,107068.0,64.7511,64.76,64.7332,64.7511,107068.0
2022-02-16 12:25:00,72.32,72.35,72.31,72.33,63922.0,64.7421,64.769,64.7332,64.7511,63922.0
2022-02-16 12:30:00,72.32,72.32,72.18,72.19,60148.0,64.7421,64.7421,64.6168,64.6257,60148.0
2022-02-16 12:35:00,72.2,72.26,72.19,72.26,97179.0,64.6347,64.6884,64.6257,64.6884,97179.0
2022-02-16 12:40:00,72.26,72.3,72.25,72.29,23013.0,64.6884,64.7242,64.6795,64.7153,23013.0
2022-02-16 12:45:00,72.28,72.32,72.27,72.31,44589.0,64.7063,64.7421,64.6974,64.7332,44589.0
2022-02-16 12:50:00,72.31,72.34,72.29,72.33,53310.0,64.7332,64.76,64.7153,64.7511,53310.0
2022-02-16 12:55:00,72.32,72.34,72.3,72.31,53537.0,64.7421,64.76,64.7242,64.7332,53537.0
2022-02-16 13:00:00,72.31,72.32,72.26,72.28,134664.0,64.7332,64.7421,64.6884,64.7063,134664.0
2022-02-16 13:05:00,72.27,72.33,72.26,72.33,45981.0,64.6974,64.7511,64.6884,64.7511,45981.0
2022-02-16 13:10:00,72.33,72.34,72.29,72.33,80028.0,64.7511,64.76,64.7153,64.7511,80028.0
2022-02-16 13:15:00,72.33,72.34,72.32,72.33,40315.0,64.7511,64.76,64.7421,64.7511,40315.0
2022-02-16 13:20:00,72.33,72.36,72.33,72.34,30776.0,64.7511,64.7779,64.7511,64.76,30776.0
2022-02-16 13:25:00,72.35,72.35,72.32,72.34,31053.0,64.769,64.769,64.7421,64.76,31053.0
2022-02-16 13:30:00,72.34,72.34,72.31,72.33,94514.0,64.76,64.76,64.7332,64.7511,94514.0
2022-02-16 13:35:00,72.33,72.36,72.32,72.34,55429.0,64.7511,64.7779,64.7421,64.76,55429.0
2022-02-16 13:40:00,72.33,72.34,72.29,72.3,41246.0,64.7511,64.76,64.7153,64.7242,41246.0
2022-02-16 13:45:00,72.3,72.34,72.3,72.32,32194.0,64.7242,64.76,64.7242,64.7421,32194.0
2022-02-16 13:50:00,72.32,72.36,72.32,72.34,45188.0,64.7421,64.7779,64.7421,64.76,45188.0
2022-02-16 13:55:00,72.34,72.36,72.27,72.35,72094.0,64.76,64.7779,64.6974,64.769,72094.0
2022-02-16 14:00:00,72.35,72.54,72.21,72.45,452248.0,64.769,64.9391,64.6436,64.8585,452248.0
2022-02-16 14:05:00,72.45,72.61,72.42,72.52,203469.0,64.8585,65.0017,64.8316,64.9212,203469.0
2022-02-16 14:10:00,72.52,72.54,72.43,72.48,371537.0,64.9212,64.9391,64.8406,64.8854,371537.0
2022-02-16 14:15:00,72.49,72.57,72.48,72.55,198497.0,64.8943,64.9659,64.8854,64.948,198497.0
2022-02-16 14:20:00,72.56,72.7,72.53,72.7,270120.0,64.957,65.0823,64.9301,65.0823,270120.0
2022-02-16 14:25:00,72.69,72.71,72.66,72.71,123045.0,65.0734,65.0913,65.0465,65.0913,123045.0
2022-02-16 14:30:00,72.7,72.8,72.7,72.71,207073.0,65.0823,65.1718,65.0823,65.0913,207073.0
2022-02-16 14:35:00,72.72,72.74,72.63,72.67,79440.0,65.1002,65.1181,65.0196,65.0554,79440.0
2022-02-16 14:40:00,72.66,72.67,72.59,72.62,58999.0,65.0465,65.0554,64.9838,65.0107,58999.0
2022-02-16 14:45:00,72.62,72.65,72.56,72.59,61045.0,65.0107,65.0375,64.957,64.9838,61045.0
2022-02-16 14:50:00,72.59,72.66,72.58,72.64,69111.0,64.9838,65.0465,64.9749,65.0286,69111.0
2022-02-16 14:55:00,72.65,72.71,72.64,72.7,224301.0,65.0375,65.0913,65.0286,65.0823,224301.0
2022-02-16 15:00:00,72.71,72.8,72.69,72.79,153737.0,65.0913,65.1718,65.0734,65.1629,153737.0
2022-02-16 15:05:00,72.79,72.8,72.74,72.75,72155.0,65.1629,65.1718,65.1181,65.1271,72155.0
2022-02-16 15:10:00,72.76,72.77,72.69,72.7,63750.0,65.136,65.145,65.0734,65.0823,63750.0
2022-02-16 15:15:00,72.71,72.75,72.69,72.74,155223.0,65.0913,65.1271,65.0734,65.1181,155223.0
2022-02-16 15:20:00,72.74,72.75,72.68,72.69,115068.0,65.1181,65.1271,65.0644,65.0734,115068.0
2022-02-16 15:25:00,72.7,72.73,72.69,72.73,62648.0,65.0823,65.1092,65.0734,65.1092,62648.0
2022-02-16 15:30:00,72.72,72.73,72.65,72.68,68152.0,65.1002,65.1092,65.0375,65.0644,68152.0
2022-02-16 15:35:00,72.68,72.73,72.66,72.73,75496.0,65.0644,65.1092,65.0465,65.1092,75496.0
2022-02-16 15:40:00,72.72,72.74,72.7,72.71,93339.0,65.1002,65.1181,65.0823,65.0913,93339.0
2022-02-16 15:45:00,72.7,72.74,72.67,72.73,211193.0,65.0823,65.1181,65.0554,65.1092,211193.0
2022-02-16 15:50:00,72.72,72.76,72.65,72.66,275628.0,65.1002,65.136,65.0375,65.0465,275628.0
2022-02-16 15:55:00,72.67,72.67,72.6,72.65,670380.0,65.0554,65.0554,64.9928,65.0375,670380.0
2022-02-17 09:30:00,72.14,72.15,72.07,72.11,212131.0,64.581,64.5899,64.5183,64.5541,212131.0
2022-02-17 09:35:00,72.12,72.14,72.03,72.14,382710.0,64.5631,64.581,64.4825,64.581,382710.0
2022-02-17 09:40:00,72.14,72.16,71.98,72.06,231258.0,64.581,64.5989,64.4377,64.5094,231258.0
2022-02-17 09:45:00,72.06,72.07,71.93,71.94,413675.0,64.5094,64.5183,64.393,64.4019,413675.0
2022-02-17 09:50:00,71.94,71.94,71.81,71.83,252071.0,64.4019,64.4019,64.2856,64.3035,252071.0
2022-02-17 09:55:00,71.83,71.85,71.75,71.78,263010.0,64.3035,64.3214,64.2318,64.2587,263010.0
2022-02-17 10:00:00,71.78,71.86,71.76,71.83,140302.0,64.2587,64.3303,64.2408,64.3035,140302.0
2022-02-17 10:05:00,71.83,71.94,71.8,71.87,378699.0,64.3035,64.4019,64.2766,64.3393,378699.0
2022-02-17 10:10:00,71.86,71.93,71.84,71.93,167035.0,64.3303,64.393,64.3124,64.393,167035.0
2022-02-17 10:15:00,71.93,71.95,71.84,71.84,140273.0,64.393,64.4109,64.3124,64.3124,140273.0
2022-02-17 10:20:00,71.84,71.84,71.78,71.79,62668.0,64.3124,64.3124,64.2587,64.2677,62668.0
2022-02-17 10:25:00,71.78,71.79,71.71,71.76,83679.0,64.2587,64.2677,64.196,64.2408,83679.0
2022-02-17 10:30:00,71.75,71.83,71.73,71.78,67517.0,64.2318,64.3035,64.2139,64.2587,67517.0
2022-02-17 10:35:00,71.77,71.81,71.75,71.81,263112.0,64.2498,64.2856,64.2318,64.2856,263112.0
2022-02-17 10:40:00,71.8,71.83,71.76,71.82,114393.0,64.2766,64.3035,64.2408,64.2945,114393.0
2022-02-17 10:45:00,71.82,71.89,71.72,71.74,612141.0,64.2945,64.3572,64.205,64.2229,612141.0
2022-02-17 10:50:00,71.75,71.79,71.72,71.77,86023.0,64.2318,64.2677,64.205,64.2498,86023.0
2022-02-17 10:55:00,71.76,71.89,71.76,71.88,94299.0,64.2408,64.3572,64.2408,64.3482,94299.0
2022-02-17 11:00:00,71.88,71.89,71.84,71.86,117765.0,64.3482,64.3572,64.3124,64.3303,117765.0
2022-02-17 11:05:00,71.86,71.93,71.86,71.88,52681.0,64.3303,64.393,64.3303,64.3482,52681.0
2022-02-17 11:10:00,71.89,71.93,71.86,71.93,41211.0,64.3572,64.393,64.3303,64.393,41211.0
2022-02-17 11:15:00,71.92,71.96,71.9,71.93,104685.0,64.384,64.4198,64.3661,64.393,104685.0
2022-02-17 11:20:00,71.92,71.94,71.9,71.9,63014.0,64.384,64.4019,64.3661,64.3661,63014.0
2022-02-17 11:25:00,71.9,71.96,71.89,71.96,105756.0,64.3661,64.4198,64.3572,64.4198,105756.0
2022-02-17 11:30:00,71.95,71.97,71.9,71.96,110065.0,64.4109,64.4288,64.3661,64.4198,110065.0
2022-02-17 11:35:00,71.96,71.99,71.89,71.9,66765.0,64.4198,64.4467,64.3572,64.3661,66765.0
2022-02-17 11:40:00,71.91,71.94,71.87,71.92,45716.0,64.3751,64.4019,64.3393,64.384,45716.0
2022-02-17 11:45:00,71.92,72.01,71.9,72.01,67865.0,64.384,64.4646,64.3661,64.4646,67865.0
2022-02-17 11:50:00,72.01,72.01,71.97,71.98,36021.0,64.4646,64.4646,64.4288,64.4377,36021.0
2022-02-17 11:55:00,71.98,71.98,71.92,71.92,93754.0,64.4377,64.4377,64.384,64.384,93754.0
2022-02-17 12:00:00,71.92,71.96,71.88,71.96,206704.0,64.384,64.4198,64.3482,64.4198,206704.0
2022-02-17 12:05:00,71.96,71.97,71.91,71.92,33260.0,64.4198,64.4288,64.3751,64.384,33260.0
2022-02-17 12:10:00,71.92,71.93,71.89,71.92,47698.0,64.384,64.393,64.3572,64.384,47698.0
2022-02-17 12:15:00,71.92,71.95,71.91,71.94,211763.0,64.384,64.4109,64.3751,64.4019,211763.0
2022-02-17 12:20:00,71.95,71.98,71.94,71.97,94721.0,64.4109,64.4377,64.4019,64.4288,94721.0
2022-02-17 12:25:00,71.97,72.0,71.94,71.96,75413.0,64.4288,64.4557,64.4019,64.4198,75413.0
2022-02-17 12:30:00,71.95,71.99,71.93,71.96,60538.0,64.4109,64.4467,64.393,64.4198,60538.0
2022-02-17 12:35:00,71.96,71.97,71.94,71.95,32496.0,64.4198,64.4288,64.4019,64.4109,32496.0
2022-02-17 12:40:00,71.95,71.96,71.93,71.96,70925.0,64.4109,64.4198,64.393,64.4198,70925.0
2022-02-17 12:45:00,71.95,71.97,71.89,71.91,75059.0,64.4109,64.4288,64.3572,64.3751,75059.0
2022-02-17 12:50:00,71.9,71.91,71.87,71.9,178559.0,64.3661,64.3751,64.3393,64.3661,178559.0
2022-02-17 12:55:00,71.91,71.92,71.88,71.91,71882.0,64.3751,64.384,64.3482,64.3751,71882.0
2022-02-17 13:00:00,71.91,71.92,71.88,71.89,78622.0,64.3751,64.384,64.3482,64.3572,78622.0
2022-02-17 13:05:00,71.89,71.91,71.88,71.9,55569.0,64.3572,64.3751,64.3482,64.3661,55569.0
2022-02-17 13:10:00,71.9,71.91,71.85,71.88,83736.0,64.3661,64.3751,64.3214,64.3482,83736.0
2022-02-17 13:15:00,71.88,71.91,71.86,71.87,29176.0,64.3482,64.3751,64.3303,64.3393,29176.0
2022-02-17 13:20:00,71.87,71.89,71.84,71.85,26919.0,64.3393,64.3572,64.3124,64.3214,26919.0
2022-02-17 13:25:00,71.85,71.87,71.84,71.87,38781.0,64.3214,64.3393,64.3124,64.3393,38781.0
2022-02-17 13:30:00,71.87,71.92,71.85,71.9,93132.0,64.3393,64.384,64.3214,64.3661,93132.0
2022-02-17 13:35:00,71.89,71.91,71.85,71.86,42080.0,64.3572,64.3751,64.3214,64.3303,42080.0
2022-02-17 13:40:00,71.87,71.87,71.83,71.86,53753.0,64.3393,64.3393,64.3035,64.3303,53753.0
2022-02-17 13:45:00,71.85,71.86,71.82,71.85,87953.0,64.3214,64.3303,64.2945,64.3214,87953.0
2022-02-17 13:50:00,71.85,71.87,71.84,71.87,67628.0,64.3214,64.3393,64.3124,64.3393,67628.0
2022-02-17 13:55:00,71.86,71.89,71.86,71.88,96661.0,64.3303,64.3572,64.3303,64.3482,96661.0
2022-02-17 14:00:00,71.88,71.88,71.82,71.84,162390.0,64.3482,64.3482,64.2945,64.3124,162390.0
2022-02-17 14:05:00,71.84,71.85,71.79,71.8,98455.0,64.3124,64.3214,64.2677,64.2766,98455.0
2022-02-17 14:10:00,71.8,71.82,71.78,71.82,95431.0,64.2766,64.2945,64.2587,64.2945,95431.0
2022-02-17 14:15:00,71.81,71.85,71.8,71.84,32595.0,64.2856,64.3214,64.2766,64.3124,32595.0
2022-02-17 14:20:00,71.83,71.84,71.76,71.77,74756.0,64.3035,64.3124,64.2408,64.2498,74756.0
2022-02-17 14:25:00,71.76,71.8,71.75,71.79,111554.0,64.2408,64.2766,64.2318,64.2677,111554.0
2022-02-17 14:30:00,71.79,71.81,71.75,71.77,75023.0,64.2677,64.2856,64.2318,64.2498,75023.0
2022-02-17 14:35:00,71.77,71.77,71.74,71.75,91208.0,64.2498,64.2498,64.2229,64.2318,91208.0
2022-02-17 14:40:00,71.75,71.75,71.71,71.72,41283.0,64.2318,64.2318,64.196,64.205,41283.0
2022-02-17 14:45:00,71.72,71.76,71.7,71.76,79758.0,64.205,64.2408,64.1871,64.2408,79758.0
2022-02-17 14:50:00,71.75,71.75,71.7,71.72,65446.0,64.2318,64.2318,64.1871,64.205,65446.0
2022-02-17 14:55:00,71.72,71.73,71.66,71.67,64070.0,64.205,64.2139,64.1513,64.1602,64070.0
2022-02-17 15:00:00,71.67,71.68,71.59,71.6,512726.0,64.1602,64.1692,64.0886,64.0976,512726.0
2022-02-17 15:05:00,71.6,71.61,71.52,71.53,109650.0,64.0976,64.1065,64.0259,64.0349,109650.0
2022-02-17 15:10:00,71.53,71.53,71.45,71.47,182728.0,64.0349,64.0349,63.9633,63.9812,182728.0
2022-02-17 15:15:00,71.47,71.51,71.43,71.51,116662.0,63.9812,64.017,63.9454,64.017,116662.0
2022-02-17 15:20:00,71.51,71.58,71.5,71.56,189800.0,64.017,64.0797,64.008,64.0618,189800.0
2022-02-17 15:25:00,71.56,71.59,71.53,71.56,236238.0,64.0618,64.0886,64.0349,64.0618,236238.0
2022-02-17 15:30:00,71.56,71.61,71.51,71.54,259817.0,64.0618,64.1065,64.017,64.0439,259817.0
2022-02-17 15:35:00,71.54,71.66,71.54,71.65,189175.0,64.0439,64.1513,64.0439,64.1423,189175.0
2022-02-17 15:40:00,71.64,71.65,71.6,71.63,129661.0,64.1334,64.1423,64.0976,64.1244,129661.0
2022-02-17 15:45:00,71.64,71.67,71.58,71.59,277336.0,64.1334,64.1602,64.0797,64.0886,277336.0
2022-02-17 15:50:00,71.59,71.61,71.44,71.54,420372.0,64.0886,64.1065,63.9543,64.0439,420372.0
2022-02-17 15:55:00,71.54,71.59,71.48,71.49,771584.0,64.0439,64.0886,63.9901,63.9991,771584.0
2022-02-18 09:30:00,71.48,71.54,71.38,71.38,328251.0,63.9901,64.0439,63.9006,63.9006,328251.0
2022-02-18 09:35:00,71.37,71.51,71.32,71.45,140726.0,63.8917,64.017,63.8469,63.9633,140726.0
2022-02-18 09:40:00,71.43,71.46,71.31,71.33,173331.0,63.9454,63.9722,63.838,63.8559,173331.0
2022-02-18 09:45:00,71.33,71.52,71.31,71.52,138747.0,63.8559,64.0259,63.838,64.0259,138747.0
2022-02-18 09:50:00,71.53,71.65,71.52,71.64,166023.0,64.0349,64.1423,64.0259,64.1334,166023.0
2022-02-18 09:55:00,71.64,71.65,71.59,71.63,79081.0,64.1334,64.1423,64.0886,64.1244,79081.0
2022-02-18 10:00:00,71.61,71.62,71.51,71.56,89421.0,64.1065,64.1155,64.017,64.0618,89421.0
2022-02-18 10:05:00,71.56,71.6,71.52,71.56,76695.0,64.0618,64.0976,64.0259,64.0618,76695.0
2022-02-18 10:10:00,71.57,71.61,71.51,71.58,92974.0,64.0707,64.1065,64.017,64.0797,92974.0
2022-02-18 10:15:00,71.58,71.66,71.49,71.53,119114.0,64.0797,64.1513,63.9991,64.0349,119114.0
2022-02-18 10:20:00,71.52,71.56,71.42,71.46,60580.0,64.0259,64.0618,63.9364,63.9722,60580.0
2022-02-18 10:25:00,71.45,71.47,71.41,71.43,124541.0,63.9633,63.9812,63.9275,63.9454,124541.0
2022-02-18 10:30:00,71.44,71.44,71.35,71.39,79857.0,63.9543,63.9543,63.8738,63.9096,79857.0
2022-02-18 10:35:00,71.38,71.4,71.33,71.33,74219.0,63.9006,63.9185,63.8559,63.8559,74219.0
2022-02-18 10:40:00,71.34,71.35,71.25,71.33,297925.0,63.8648,63.8738,63.7842,63.8559,297925.0
2022-02-18 10:45:00,71.34,71.34,71.22,71.27,224374.0,63.8648,63.8648,63.7574,63.8021,224374.0
2022-02-18 10:50:00,71.28,71.33,71.26,71.29,242243.0,63.8111,63.8559,63.7932,63.82,242243.0
2022-02-18 10:55:00,71.29,71.31,71.26,71.28,74052.0,63.82,63.838,63.7932,63.8111,74052.0
2022-02-18 11:00:00,71.26,71.27,71.03,71.03,729885.0,63.7932,63.8021,63.5873,63.5873,729885.0
2022-02-18 11:05:00,71.04,71.1,70.99,70.99,403587.0,63.5962,63.65,63.5515,63.5515,403587.0
2022-02-18 11:10:00,71.0,71.1,70.97,71.08,137515.0,63.5604,63.65,63.5336,63.6321,137515.0
2022-02-18 11:15:00,71.08,71.18,71.05,71.18,88532.0,63.6321,63.7216,63.6052,63.7216,88532.0
2022-02-18 11:20:00,71.17,71.24,71.17,71.21,130024.0,63.7126,63.7753,63.7126,63.7484,130024.0
2022-02-18 11:25:00,71.21,71.26,71.18,71.19,79288.0,63.7484,63.7932,63.7216,63.7305,79288.0
2022-02-18 11:30:00,71.19,71.24,71.13,71.19,258055.0,63.7305,63.7753,63.6768,63.7305,258055.0
2022-02-18 11:35:00,71.19,71.3,71.17,71.23,84539.0,63.7305,63.829,63.7126,63.7663,84539.0
2022-02-18 11:40:00,71.25,71.26,71.2,71.2,65510.0,63.7842,63.7932,63.7395,63.7395,65510.0
2022-02-18 11:45:00,71.2,71.26,71.18,71.18,67322.0,63.7395,63.7932,63.7216,63.7216,67322.0
2022-02-18 11:50:00,71.19,71.2,71.07,71.08,225283.0,63.7305,63.7395,63.6231,63.6321,225283.0
2022-02-18 11:55:00,71.09,71.11,71.0,71.03,110319.0,63.641,63.6589,63.5604,63.5873,110319.0
2022-02-18 12:00:00,71.03,71.05,70.99,71.01,73941.0,63.5873,63.6052,63.5515,63.5694,73941.0
2022-02-18 12:05:00,71.02,71.13,71.02,71.13,184795.0,63.5783,63.6768,63.5783,63.6768,184795.0
2022-02-18 12:10:00,71.13,71.17,71.1,71.11,155331.0,63.6768,63.7126,63.65,63.6589,155331.0
2022-02-18 12:15:00,71.11,71.22,71.08,71.16,216552.0,63.6589,63.7574,63.6321,63.7037,216552.0
2022-02-18 12:20:00,71.15,71.18,71.08,71.08,81820.0,63.6947,63.7216,63.6321,63.6321,81820.0
2022-02-18 12:25:00,71.08,71.15,71.08,71.1,51865.0,63.6321,63.6947,63.6321,63.65,51865.0
2022-02-18 12:30:00,71.1,71.14,70.97,71.04,497815.0,63.65,63.6858,63.5336,63.5962,497815.0
2022-02-18 12:35:00,71.03,71.07,70.94,70.97,88166.0,63.5873,63.6231,63.5067,63.5336,88166.0
2022-02-18 12:40:00,70.96,71.1,70.96,71.03,149188.0,63.5246,63.65,63.5246,63.5873,149188.0
2022-02-18 12:45:00,71.02,71.05,70.99,71.02,104723.0,63.5783,63.6052,63.5515,63.5783,104723.0
2022-02-18 12:50:00,71.01,71.08,71.0,71.04,40898.0,63.5694,63.6321,63.5604,63.5962,40898.0
2022-02-18 12:55:00,71.05,71.06,71.0,71.0,24993.0,63.6052,63.6141,63.5604,63.5604,24993.0
2022-02-18 13:00:00,71.0,71.05,70.97,71.02,53616.0,63.5604,63.6052,63.5336,63.5783,53616.0
2022-02-18 13:05:00,71.03,71.05,70.98,71.04,41367.0,63.5873,63.6052,63.5425,63.5962,41367.0
2022-02-18 13:10:00,71.04,71.04,71.0,71.02,60371.0,63.5962,63.5962,63.5604,63.5783,60371.0
2022-02-18 13:15:00,71.02,71.04,70.95,70.99,66150.0,63.5783,63.5962,63.5157,63.5515,66150.0
2022-02-18 13:20:00,70.99,71.13,70.98,71.12,43167.0,63.5515,63.6768,63.5425,63.6679,43167.0
2022-02-18 13:25:00,71.12,71.12,71.04,71.06,71991.0,63.6679,63.6679,63.5962,63.6141,71991.0
2022-02-18 13:30:00,71.05,71.09,71.03,71.08,72435.0,63.6052,63.641,63.5873,63.6321,72435.0
2022-02-18 13:35:00,71.08,71.15,71.05,71.14,36185.0,63.6321,63.6947,63.6052,63.6858,36185.0
2022-02-18 13:40:00,71.15,71.15,71.09,71.11,31510.0,63.6947,63.6947,63.641,63.6589,31510.0
2022-02-18 13:45:00,71.12,71.2,71.11,71.17,35565.0,63.6679,63.7395,63.6589,63.7126,35565.0
2022-02-18 13:50:00,71.17,71.22,71.16,71.21,108452.0,63.7126,63.7574,63.7037,63.7484,108452.0
2022-02-18 13:55:00,71.21,71.21,71.17,71.18,40377.0,63.7484,63.7484,63.7126,63.7216,40377.0
2022-02-18 14:00:00,71.18,71.24,71.17,71.22,71006.0,63.7216,63.7753,63.7126,63.7574,71006.0
2022-02-18 14:05:00,71.22,71.25,71.16,71.19,46832.0,63.7574,63.7842,63.7037,63.7305,46832.0
2022-02-18 14:10:00,71.19,71.21,71.17,71.19,35303.0,63.7305,63.7484,63.7126,63.7305,35303.0
2022-02-18 14:15:00,71.19,71.29,71.18,71.28,55387.0,63.7305,63.82,63.7216,63.8111,55387.0
2022-02-18 14:20:00,71.28,71.37,71.27,71.37,69651.0,63.8111,63.8917,63.8021,63.8917,69651.0
2022-02-18 14:25:00,71.37,71.4,71.33,71.39,39119.0,63.8917,63.9185,63.8559,63.9096,39119.0
2022-02-18 14:30:00,71.39,71.48,71.39,71.41,52931.0,63.9096,63.9901,63.9096,63.9275,52931.0
2022-02-18 14:35:00,71.41,71.42,71.3,71.32,128834.0,63.9275,63.9364,63.829,63.8469,128834.0
2022-02-18 14:40:00,71.32,71.33,71.28,71.29,53468.0,63.8469,63.8559,63.8111,63.82,53468.0
2022-02-18 14:45:00,71.28,71.32,71.26,71.26,60369.0,63.8111,63.8469,63.7932,63.7932,60369.0
2022-02-18 14:50:00,71.25,71.39,71.23,71.39,91235.0,63.7842,63.9096,63.7663,63.9096,91235.0
2022-02-18 14:55:00,71.39,71.43,71.36,71.39,82290.0,63.9096,63.9454,63.8827,63.9096,82290.0
2022-02-18 15:00:00,71.4,71.46,71.33,71.34,67685.0,63.9185,63.9722,63.8559,63.8648,67685.0
2022-02-18 15:05:00,71.34,71.39,71.25,71.3,122382.0,63.8648,63.9096,63.7842,63.829,122382.0
2022-02-18 15:10:00,71.3,71.37,71.25,71.27,140749.0,63.829,63.8917,63.7842,63.8021,140749.0
2022-02-18 15:15:00,71.27,71.3,71.18,71.19,97471.0,63.8021,63.829,63.7216,63.7305,97471.0
2022-02-18 15:20:00,71.19,71.22,71.14,71.17,213584.0,63.7305,63.7574,63.6858,63.7126,213584.0
2022-02-18 15:25:00,71.16,71.2,71.14,71.15,229083.0,63.7037,63.7395,63.6858,63.6947,229083.0
2022-02-18 15:30:00,71.14,71.14,71.0,71.05,169778.0,63.6858,63.6858,63.5604,63.6052,169778.0
2022-02-18 15:35:00,71.05,71.12,71.02,71.09,107899.0,63.6052,63.6679,63.5783,63.641,107899.0
2022-02-18 15:40:00,71.08,71.23,71.07,71.21,246459.0,63.6321,63.7663,63.6231,63.7484,246459.0
2022-02-18 15:45:00,71.22,71.28,71.15,71.22,444817.0,63.7574,63.8111,63.6947,63.7574,444817.0
2022-02-18 15:50:00,71.21,71.21,71.08,71.11,342091.0,63.7484,63.7484,63.6321,63.6589,342091.0
2022-02-18 15:55:00,71.11,71.17,71.08,71.16,1075128.0,63.6589,63.7126,63.6321,63.7037,1075128.0
2022-02-22 09:30:00,70.49,70.56,70.45,70.49,290636.0,63.1039,63.1665,63.0681,63.1039,290636.0
2022-02-22 09:35:00,70.5,70.59,70.46,70.51,146147.0,63.1128,63.1934,63.077,63.1218,146147.0
2022-02-22 09:40:00,70.5,70.7,70.46,70.66,117488.0,63.1128,63.2919,63.077,63.2561,117488.0
2022-02-22 09:45:00,70.65,70.75,70.62,70.74,80611.0,63.2471,63.3366,63.2203,63.3277,80611.0
2022-02-22 09:50:00,70.74,70.87,70.7,70.87,105344.0,63.3277,63.4441,63.2919,63.4441,105344.0
2022-02-22 09:55:00,70.87,70.87,70.73,70.8,212328.0,63.4441,63.4441,63.3187,63.3814,212328.0
2022-02-22 10:00:00,70.79,70.8,70.67,70.76,164020.0,63.3724,63.3814,63.265,63.3456,164020.0
2022-02-22 10:05:00,70.77,70.77,70.61,70.69,145996.0,63.3545,63.3545,63.2113,63.2829,145996.0
2022-02-22 10:10:00,70.67,70.79,70.61,70.76,114951.0,63.265,63.3724,63.2113,63.3456,114951.0
2022-02-22 10:15:00,70.78,70.82,70.73,70.79,162477.0,63.3635,63.3993,63.3187,63.3724,162477.0
2022-02-22 10:20:00,70.79,70.85,70.75,70.76,157483.0,63.3724,63.4262,63.3366,63.3456,157483.0
2022-02-22 10:25:00,70.77,70.86,70.77,70.85,129655.0,63.3545,63.4351,63.3545,63.4262,129655.0
2022-02-22 10:30:00,70.85,70.85,70.72,70.77,192830.0,63.4262,63.4262,63.3098,63.3545,192830.0
2022-02-22 10:35:00,70.76,70.81,70.66,70.68,165804.0,63.3456,63.3903,63.2561,63.274,165804.0
2022-02-22 10:40:00,70.68,70.73,70.63,70.7,184924.0,63.274,63.3187,63.2292,63.2919,184924.0
2022-02-22 10:45:00,70.69,70.75,70.67,70.72,102469.0,63.2829,63.3366,63.265,63.3098,102469.0
2022-02-22 10:50:00,70.71,70.71,70.59,70.63,138639.0,63.3008,63.3008,63.1934,63.2292,138639.0
2022-02-22 10:55:00,70.63,70.63,70.53,70.54,246595.0,63.2292,63.2292,63.1397,63.1486,246595.0
2022-02-22 11:00:00,70.53,70.62,70.52,70.6,133557.0,63.1397,63.2203,63.1307,63.2023,133557.0
2022-02-22 11:05:00,70.6,70.63,70.5,70.51,153406.0,63.2023,63.2292,63.1128,63.1218,153406.0
2022-02-22 11:10:00,70.51,70.6,70.5,70.52,110231.0,63.1218,63.2023,63.1128,63.1307,110231.0
2022-02-22 11:15:00,70.53,70.55,70.47,70.49,91889.0,63.1397,63.1576,63.086,63.1039,91889.0
2022-02-22 11:20:00,70.5,70.57,70.48,70.55,51796.0,63.1128,63.1755,63.0949,63.1576,51796.0
2022-02-22 11:25:00,70.55,70.61,70.47,70.52,346009.0,63.1576,63.2113,63.086,63.1307,346009.0
2022-02-22 11:30:00,70.52,70.59,70.49,70.58,219406.0,63.1307,63.1934,63.1039,63.1844,219406.0
2022-02-22 11:35:00,70.58,70.6,70.44,70.54,151730.0,63.1844,63.2023,63.0591,63.1486,151730.0
2022-02-22 11:40:00,70.53,70.58,70.52,70.56,117950.0,63.1397,63.1844,63.1307,63.1665,117950.0
2022-02-22 11:45:00,70.55,70.61,70.53,70.6,72490.0,63.1576,63.2113,63.1397,63.2023,72490.0
2022-02-22 11:50:00,70.6,70.68,70.45,70.45,49530.0,63.2023,63.274,63.0681,63.0681,49530.0
2022-02-22 11:55:00,70.45,70.49,70.41,70.49,68574.0,63.0681,63.1039,63.0323,63.1039,68574.0
2022-02-22 12:00:00,70.48,70.55,70.46,70.5,74652.0,63.0949,63.1576,63.077,63.1128,74652.0
2022-02-22 12:05:00,70.5,70.56,70.49,70.53,90584.0,63.1128,63.1665,63.1039,63.1397,90584.0
2022-02-22 12:10:00,70.53,70.54,70.42,70.43,72822.0,63.1397,63.1486,63.0412,63.0502,72822.0
2022-02-22 12:15:00,70.43,70.43,70.39,70.39,26243.0,63.0502,63.0502,63.0144,63.0144,26243.0
2022-02-22 12:20:00,70.39,70.44,70.35,70.35,27448.0,63.0144,63.0591,62.9785,62.9785,27448.0
2022-02-22 12:25:00,70.36,70.39,70.33,70.36,68698.0,62.9875,63.0144,62.9606,62.9875,68698.0
2022-02-22 12:30:00,70.35,70.37,70.29,70.29,165801.0,62.9785,62.9964,62.9248,62.9248,165801.0
2022-02-22 12:35:00,70.3,70.39,70.3,70.32,111406.0,62.9338,63.0144,62.9338,62.9517,111406.0
2022-02-22 12:40:00,70.31,70.33,70.27,70.28,56266.0,62.9427,62.9606,62.9069,62.9159,56266.0
2022-02-22 12:45:00,70.27,70.29,70.19,70.2,129901.0,62.9069,62.9248,62.8353,62.8443,129901.0
2022-02-22 12:50:00,70.2,70.26,70.19,70.19,142955.0,62.8443,62.898,62.8353,62.8353,142955.0
2022-02-22 12:55:00,70.2,70.24,70.17,70.19,168476.0,62.8443,62.8801,62.8174,62.8353,168476.0
2022-02-22 13:00:00,70.19,70.22,70.12,70.2,268442.0,62.8353,62.8622,62.7726,62.8443,268442.0
2022-02-22 13:05:00,70.2,70.24,70.17,70.22,123809.0,62.8443,62.8801,62.8174,62.8622,123809.0
2022-02-22 13:10:00,70.22,70.28,70.21,70.23,149273.0,62.8622,62.9159,62.8532,62.8711,149273.0
2022-02-22 13:15:00,70.22,70.22,70.08,70.09,132626.0,62.8622,62.8622,62.7368,62.7458,132626.0
2022-02-22 13:20:00,70.09,70.19,70.09,70.17,140538.0,62.7458,62.8353,62.7458,62.8174,140538.0
2022-02-22 13:25:00,70.17,70.18,70.11,70.15,125883.0,62.8174,62.8264,62.7637,62.7995,125883.0
2022-02-22 13:30:00,70.14,70.19,70.1,70.17,103521.0,62.7905,62.8353,62.7547,62.8174,103521.0
2022-02-22 13:35:00,70.16,70.16,70.11,70.12,56411.0,62.8085,62.8085,62.7637,62.7726,56411.0
2022-02-22 13:40:00,70.12,70.17,70.05,70.05,116252.0,62.7726,62.8174,62.71,62.71,116252.0
2022-02-22 13:45:00,70.04,70.08,70.0,70.01,69729.0,62.701,62.7368,62.6652,62.6742,69729.0
2022-02-22 13:50:00,70.01,70.01,69.93,69.93,99713.0,62.6742,62.6742,62.6026,62.6026,99713.0
2022-02-22 13:55:00,69.93,70.0,69.92,69.99,162711.0,62.6026,62.6652,62.5936,62.6563,162711.0
2022-02-22 14:00:00,69.99,69.99,69.91,69.93,176913.0,62.6563,62.6563,62.5846,62.6026,176913.0
2022-02-22 14:05:00,69.93,69.94,69.84,69.86,210789.0,62.6026,62.6115,62.522,62.5399,210789.0
2022-02-22 14:10:00,69.87,69.94,69.82,69.94,64131.0,62.5488,62.6115,62.5041,62.6115,64131.0
2022-02-22 14:15:00,69.94,70.02,69.93,70.0,89379.0,62.6115,62.6831,62.6026,62.6652,89379.0
2022-02-22 14:20:00,70.0,70.05,69.83,69.95,265912.0,62.6652,62.71,62.513,62.6205,265912.0
2022-02-22 14:25:00,69.96,70.2,69.95,70.13,467097.0,62.6294,62.8443,62.6205,62.7816,467097.0
2022-02-22 14:30:00,70.12,70.32,70.04,70.18,189527.0,62.7726,62.9517,62.701,62.8264,189527.0
2022-02-22 14:35:00,70.18,70.29,70.17,70.2,85317.0,62.8264,62.9248,62.8174,62.8443,85317.0
2022-02-22 14:40:00,70.2,70.26,70.09,70.11,84340.0,62.8443,62.898,62.7458,62.7637,84340.0
2022-02-22 14:45:00,70.1,70.39,70.05,70.39,148655.0,62.7547,63.0144,62.71,63.0144,148655.0
2022-02-22 14:50:00,70.4,70.54,70.35,70.48,217663.0,63.0233,63.1486,62.9785,63.0949,217663.0
2022-02-22 14:55:00,70.48,70.61,70.48,70.49,289504.0,63.0949,63.2113,63.0949,63.1039,289504.0
2022-02-22 15:00:00,70.5,70.68,70.48,70.67,214410.0,63.1128,63.274,63.0949,63.265,214410.0
2022-02-22 15:05:00,70.68,70.68,70.52,70.52,185768.0,63.274,63.274,63.1307,63.1307,185768.0
2022-02-22 15:10:00,70.52,70.64,70.52,70.58,132382.0,63.1307,63.2382,63.1307,63.1844,132382.0
2022-02-22 15:15:00,70.59,70.65,70.51,70.54,93187.0,63.1934,63.2471,63.1218,63.1486,93187.0
2022-02-22 15:20:00,70.53,70.59,70.45,70.47,219126.0,63.1397,63.1934,63.0681,63.086,219126.0
2022-02-22 15:25:00,70.48,70.63,70.45,70.54,198263.0,63.0949,63.2292,63.0681,63.1486,198263.0
2022-02-22 15:30:00,70.53,70.55,70.44,70.53,312008.0,63.1397,63.1576,63.0591,63.1397,312008.0
2022-02-22 15:35:00,70.54,70.55,70.45,70.55,318637.0,63.1486,63.1576,63.0681,63.1576,318637.0
2022-02-22 15:40:00,70.55,70.56,70.39,70.43,163082.0,63.1576,63.1665,63.0144,63.0502,163082.0
2022-02-22 15:45:00,70.43,70.43,70.31,70.33,267974.0,63.0502,63.0502,62.9427,62.9606,267974.0
2022-02-22 15:50:00,70.32,70.32,70.12,70.15,895289.0,62.9517,62.9517,62.7726,62.7995,895289.0
2022-02-22 15:55:00,70.15,70.31,70.15,70.29,809864.0,62.7995,62.9427,62.7995,62.9248,809864.0
2022-02-23 09:30:00,71.01,71.01,70.9,70.98,232077.0,63.5694,63.5694,63.4709,63.5425,232077.0
2022-02-23 09:35:00,70.97,70.98,70.88,70.93,216392.0,63.5336,63.5425,63.453,63.4978,216392.0
2022-02-23 09:40:00,70.93,70.94,70.87,70.9,219788.0,63.4978,63.5067,63.4441,63.4709,219788.0
2022-02-23 09:45:00,70.91,70.98,70.87,70.88,346767.0,63.4799,63.5425,63.4441,63.453,346767.0
2022-02-23 09:50:00,70.88,70.9,70.7,70.7,185575.0,63.453,63.4709,63.2919,63.2919,185575.0
2022-02-23 09:55:00,70.69,70.78,70.64,70.66,138917.0,63.2829,63.3635,63.2382,63.2561,138917.0
2022-02-23 10:00:00,70.65,70.65,70.56,70.63,220469.0,63.2471,63.2471,63.1665,63.2292,220469.0
2022-02-23 10:05:00,70.63,70.63,70.43,70.48,210836.0,63.2292,63.2292,63.0502,63.0949,210836.0
2022-02-23 10:10:00,70.48,70.58,70.46,70.53,141089.0,63.0949,63.1844,63.077,63.1397,141089.0
2022-02-23 10:15:00,70.5,70.51,70.4,70.44,119114.0,63.1128,63.1218,63.0233,63.0591,119114.0
2022-02-23 10:20:00,70.43,70.5,70.36,70.38,97490.0,63.0502,63.1128,62.9875,63.0054,97490.0
2022-02-23 10:25:00,70.38,70.41,70.24,70.29,111034.0,63.0054,63.0323,62.8801,62.9248,111034.0
2022-02-23 10:30:00,70.28,70.35,70.21,70.34,127386.0,62.9159,62.9785,62.8532,62.9696,127386.0
2022-02-23 10:35:00,70.34,70.43,70.34,70.39,156437.0,62.9696,63.0502,62.9696,63.0144,156437.0
2022-02-23 10:40:00,70.39,70.41,70.28,70.32,200033.0,63.0144,63.0323,62.9159,62.9517,200033.0
2022-02-23 10:45:00,70.31,70.34,70.23,70.23,85418.0,62.9427,62.9696,62.8711,62.8711,85418.0
2022-02-23 10:50:00,70.22,70.31,70.22,70.26,79950.0,62.8622,62.9427,62.8622,62.898,79950.0
2022-02-23 10:55:00,70.26,70.33,70.21,70.28,111965.0,62.898,62.9606,62.8532,62.9159,111965.0
2022-02-23 11:00:00,70.28,70.32,70.21,70.26,153588.0,62.9159,62.9517,62.8532,62.898,153588.0
2022-02-23 11:05:00,70.26,70.27,70.08,70.12,252471.0,62.898,62.9069,62.7368,62.7726,252471.0
2022-02-23 11:10:00,70.13,70.18,70.1,70.17,120238.0,62.7816,62.8264,62.7547,62.8174,120238.0
2022-02-23 11:15:00,70.17,70.17,70.09,70.15,108346.0,62.8174,62.8174,62.7458,62.7995,108346.0
2022-02-23 11:20:00,70.15,70.17,70.1,70.15,95935.0,62.7995,62.8174,62.7547,62.7995,95935.0
2022-02-23 11:25:00,70.14,70.19,70.13,70.16,145842.0,62.7905,62.8353,62.7816,62.8085,145842.0
2022-02-23 11:30:00,70.17,70.26,70.11,70.21,266197.0,62.8174,62.898,62.7637,62.8532,266197.0
2022-02-23 11:35:00,70.2,70.28,70.15,70.22,183813.0,62.8443,62.9159,62.7995,62.8622,183813.0
2022-02-23 11:40:00,70.23,70.27,70.17,70.19,181206.0,62.8711,62.9069,62.8174,62.8353,181206.0
2022-02-23 11:45:00,70.18,70.25,70.15,70.25,209392.0,62.8264,62.889,62.7995,62.889,209392.0
2022-02-23 11:50:00,70.25,70.34,70.22,70.33,319881.0,62.889,62.9696,62.8622,62.9606,319881.0
2022-02-23 11:55:00,70.33,70.38,70.32,70.32,335551.0,62.9606,63.0054,62.9517,62.9517,335551.0
2022-02-23 12:00:00,70.33,70.34,70.25,70.3,116611.0,62.9606,62.9696,62.889,62.9338,116611.0
2022-02-23 12:05:00,70.29,70.32,70.26,70.31,116134.0,62.9248,62.9517,62.898,62.9427,116134.0
2022-02-23 12:10:00,70.32,70.36,70.26,70.28,89491.0,62.9517,62.9875,62.898,62.9159,89491.0
2022-02-23 12:15:00,70.29,70.43,70.28,70.42,44969.0,62.9248,63.0502,62.9159,63.0412,44969.0
2022-02-23 12:20:00,70.41,70.45,70.39,70.44,86727.0,63.0323,63.0681,63.0144,63.0591,86727.0
2022-02-23 12:25:00,70.43,70.47,70.42,70.46,66725.0,63.0502,63.086,63.0412,63.077,66725.0
2022-02-23 12:30:00,70.47,70.48,70.42,70.42,59959.0,63.086,63.0949,63.0412,63.0412,59959.0
2022-02-23 12:35:00,70.41,70.42,70.35,70.36,58597.0,63.0323,63.0412,62.9785,62.9875,58597.0
2022-02-23 12:40:00,70.37,70.41,70.34,70.39,61469.0,62.9964,63.0323,62.9696,63.0144,61469.0
2022-02-23 12:45:00,70.39,70.42,70.33,70.33,127375.0,63.0144,63.0412,62.9606,62.9606,127375.0
2022-02-23 12:50:00,70.34,70.35,70.25,70.27,137405.0,62.9696,62.9785,62.889,62.9069,137405.0
2022-02-23 12:55:00,70.27,70.29,70.24,70.28,148100.0,62.9069,62.9248,62.8801,62.9159,148100.0
2022-02-23 13:00:00,70.28,70.29,70.21,70.22,112461.0,62.9159,62.9248,62.8532,62.8622,112461.0
2022-02-23 13:05:00,70.23,70.24,70.16,70.2,58784.0,62.8711,62.8801,62.8085,62.8443,58784.0
2022-02-23 13:10:00,70.2,70.21,70.05,70.06,298705.0,62.8443,62.8532,62.71,62.7189,298705.0
2022-02-23 13:15:00,70.05,70.11,70.01,70.09,119364.0,62.71,62.7637,62.6742,62.7458,119364.0
2022-02-23 13:20:00,70.08,70.12,70.04,70.08,140427.0,62.7368,62.7726,62.701,62.7368,140427.0
2022-02-23 13:25:00,70.08,70.11,70.01,70.02,106756.0,62.7368,62.7637,62.6742,62.6831,106756.0
2022-02-23 13:30:00,70.03,70.06,69.94,69.95,112985.0,62.6921,62.7189,62.6115,62.6205,112985.0
2022-02-23 13:35:00,69.95,70.1,69.94,70.08,80761.0,62.6205,62.7547,62.6115,62.7368,80761.0
2022-02-23 13:40:00,70.08,70.12,70.05,70.09,49295.0,62.7368,62.7726,62.71,62.7458,49295.0
2022-02-23 13:45:00,70.1,70.21,70.09,70.19,93636.0,62.7547,62.8532,62.7458,62.8353,93636.0
2022-02-23 13:50:00,70.19,70.21,70.05,70.07,123276.0,62.8353,62.8532,62.71,62.7279,123276.0
2022-02-23 13:55:00,70.07,70.12,70.04,70.09,72363.0,62.7279,62.7726,62.701,62.7458,72363.0
2022-02-23 14:00:00,70.09,70.15,69.98,70.0,248360.0,62.7458,62.7995,62.6473,62.6652,248360.0
2022-02-23 14:05:00,70.01,70.1,69.99,70.05,136361.0,62.6742,62.7547,62.6563,62.71,136361.0
2022-02-23 14:10:00,70.06,70.12,70.0,70.03,136610.0,62.7189,62.7726,62.6652,62.6921,136610.0
2022-02-23 14:15:00,70.03,70.09,69.97,70.03,157436.0,62.6921,62.7458,62.6384,62.6921,157436.0
2022-02-23 14:20:00,70.03,70.06,69.89,69.9,291225.0,62.6921,62.7189,62.5667,62.5757,291225.0
2022-02-23 14:25:00,69.91,69.93,69.86,69.88,64854.0,62.5846,62.6026,62.5399,62.5578,64854.0
2022-02-23 14:30:00,69.88,69.92,69.81,69.86,71316.0,62.5578,62.5936,62.4951,62.5399,71316.0
2022-02-23 14:35:00,69.85,69.89,69.85,69.87,136184.0,62.5309,62.5667,62.5309,62.5488,136184.0
2022-02-23 14:40:00,69.87,69.87,69.72,69.75,71713.0,62.5488,62.5488,62.4146,62.4414,71713.0
2022-02-23 14:45:00,69.75,69.87,69.73,69.8,103047.0,62.4414,62.5488,62.4235,62.4862,103047.0
2022-02-23 14:50:00,69.8,69.85,69.75,69.76,250883.0,62.4862,62.5309,62.4414,62.4504,250883.0
2022-02-23 14:55:00,69.76,69.83,69.73,69.8,149114.0,62.4504,62.513,62.4235,62.4862,149114.0
2022-02-23 15:00:00,69.8,69.82,69.72,69.73,290473.0,62.4862,62.5041,62.4146,62.4235,290473.0
2022-02-23 15:05:00,69.75,69.79,69.72,69.74,184471.0,62.4414,62.4772,62.4146,62.4325,184471.0
2022-02-23 15:10:00,69.75,69.78,69.7,69.78,117832.0,62.4414,62.4683,62.3967,62.4683,117832.0
2022-02-23 15:15:00,69.78,69.83,69.74,69.76,130613.0,62.4683,62.513,62.4325,62.4504,130613.0
2022-02-23 15:20:00,69.76,69.78,69.72,69.77,202344.0,62.4504,62.4683,62.4146,62.4593,202344.0
2022-02-23 15:25:00,69.77,69.85,69.73,69.82,157578.0,62.4593,62.5309,62.4235,62.5041,157578.0
2022-02-23 15:30:00,69.81,69.85,69.75,69.78,216006.0,62.4951,62.5309,62.4414,62.4683,216006.0
2022-02-23 15:35:00,69.78,69.82,69.69,69.7,194929.0,62.4683,62.5041,62.3877,62.3967,194929.0
2022-02-23 15:40:00,69.7,69.75,69.65,69.67,292195.0,62.3967,62.4414,62.3519,62.3698,292195.0
2022-02-23 15:45:00,69.67,69.73,69.6,69.61,320030.0,62.3698,62.4235,62.3071,62.3161,320030.0
2022-02-23 15:50:00,69.61,69.68,69.57,69.61,394227.0,62.3161,62.3787,62.2803,62.3161,394227.0
2022-02-23 15:55:00,69.61,69.78,69.61,69.69,377441.0,62.3161,62.4683,62.3161,62.3877,377441.0
2022-02-24 09:30:00,67.21,67.39,67.01,67.32,447224.0,60.1676,60.3287,59.9885,60.266,447224.0
2022-02-24 09:35:00,67.32,67.53,67.19,67.52,316799.0,60.266,60.454,60.1497,60.4451,316799.0
2022-02-24 09:40:00,67.52,67.52,67.29,67.36,132414.0,60.4451,60.4451,60.2392,60.3018,132414.0
2022-02-24 09:45:00,67.34,67.45,67.23,67.44,211525.0,60.2839,60.3824,60.1855,60.3735,211525.0
2022-02-24 09:50:00,67.45,67.56,67.35,67.37,180828.0,60.3824,60.4809,60.2929,60.3108,180828.0
2022-02-24 09:55:00,67.37,67.44,67.3,67.43,153766.0,60.3108,60.3735,60.2481,60.3645,153766.0
2022-02-24 10:00:00,67.43,67.43,67.22,67.28,300367.0,60.3645,60.3645,60.1765,60.2302,300367.0
2022-02-24 10:05:00,67.28,67.37,67.21,67.37,281661.0,60.2302,60.3108,60.1676,60.3108,281661.0
2022-02-24 10:10:00,67.36,67.47,67.29,67.44,197882.0,60.3018,60.4003,60.2392,60.3735,197882.0
2022-02-24 10:15:00,67.44,67.49,67.3,67.49,354039.0,60.3735,60.4182,60.2481,60.4182,354039.0
2022-02-24 10:20:00,67.49,67.68,67.36,67.45,313527.0,60.4182,60.5883,60.3018,60.3824,313527.0
2022-02-24 10:25:00,67.44,67.47,67.25,67.26,234724.0,60.3735,60.4003,60.2034,60.2123,234724.0
2022-02-24 10:30:00,67.25,67.38,67.13,67.34,177190.0,60.2034,60.3197,60.0959,60.2839,177190.0
2022-02-24 10:35:00,67.34,67.38,67.17,67.22,276633.0,60.2839,60.3197,60.1318,60.1765,276633.0
2022-02-24 10:40:00,67.2,67.22,67.08,67.17,196031.0,60.1586,60.1765,60.0512,60.1318,196031.0
2022-02-24 10:45:00,67.17,67.36,67.16,67.27,215181.0,60.1318,60.3018,60.1228,60.2213,215181.0
2022-02-24 10:50:00,67.25,67.33,67.17,67.27,183639.0,60.2034,60.275,60.1318,60.2213,183639.0
2022-02-24 10:55:00,67.27,67.33,67.16,67.18,248025.0,60.2213,60.275,60.1228,60.1407,248025.0
2022-02-24 11:00:00,67.18,67.27,67.11,67.16,118374.0,60.1407,60.2213,60.078,60.1228,118374.0
2022-02-24 11:05:00,67.17,67.42,67.14,67.4,197537.0,60.1318,60.3556,60.1049,60.3377,197537.0
2022-02-24 11:10:00,67.4,67.49,67.29,67.47,332033.0,60.3377,60.4182,60.2392,60.4003,332033.0
2022-02-24 11:15:00,67.46,67.56,67.44,67.56,196805.0,60.3914,60.4809,60.3735,60.4809,196805.0
2022-02-24 11:20:00,67.56,67.57,67.4,67.42,121842.0,60.4809,60.4898,60.3377,60.3556,121842.0
2022-02-24 11:25:00,67.42,67.51,67.37,67.43,317692.0,60.3556,60.4361,60.3108,60.3645,317692.0
2022-02-24 11:30:00,67.44,67.52,67.36,67.46,334324.0,60.3735,60.4451,60.3018,60.3914,334324.0
2022-02-24 11:35:00,67.47,67.54,67.4,67.53,407901.0,60.4003,60.463,60.3377,60.454,407901.0
2022-02-24 11:40:00,67.53,67.53,67.23,67.28,339545.0,60.454,60.454,60.1855,60.2302,339545.0
2022-02-24 11:45:00,67.29,67.3,67.18,67.26,233528.0,60.2392,60.2481,60.1407,60.2123,233528.0
2022-02-24 11:50:00,67.27,67.37,67.24,67.35,173868.0,60.2213,60.3108,60.1944,60.2929,173868.0
2022-02-24 11:55:00,67.34,67.44,67.3,67.42,322197.0,60.2839,60.3735,60.2481,60.3556,322197.0
2022-02-24 12:00:00,67.43,67.5,67.4,67.46,327436.0,60.3645,60.4272,60.3377,60.3914,327436.0
2022-02-24 12:05:00,67.46,67.47,67.28,67.29,135692.0,60.3914,60.4003,60.2302,60.2392,135692.0
2022-02-24 12:10:00,67.3,67.37,67.21,67.22,431558.0,60.2481,60.3108,60.1676,60.1765,431558.0
2022-02-24 12:15:00,67.22,67.28,67.17,67.28,90452.0,60.1765,60.2302,60.1318,60.2302,90452.0
2022-02-24 12:20:00,67.28,67.29,67.18,67.22,194963.0,60.2302,60.2392,60.1407,60.1765,194963.0
2022-02-24 12:25:00,67.22,67.36,67.21,67.36,329891.0,60.1765,60.3018,60.1676,60.3018,329891.0
2022-02-24 12:30:00,67.36,67.41,67.28,67.3,96397.0,60.3018,60.3466,60.2302,60.2481,96397.0
2022-02-24 12:35:00,67.3,67.47,67.3,67.44,295899.0,60.2481,60.4003,60.2481,60.3735,295899.0
2022-02-24 12:40:00,67.44,67.5,67.4,67.42,156511.0,60.3735,60.4272,60.3377,60.3556,156511.0
2022-02-24 12:45:00,67.42,67.45,67.34,67.36,148797.0,60.3556,60.3824,60.2839,60.3018,148797.0
2022-02-24 12:50:00,67.36,67.41,67.32,67.36,287687.0,60.3018,60.3466,60.266,60.3018,287687.0
2022-02-24 12:55:00,67.37,67.42,67.3,67.3,104747.0,60.3108,60.3556,60.2481,60.2481,104747.0
2022-02-24 13:00:00,67.3,67.31,67.23,67.26,226680.0,60.2481,60.2571,60.1855,60.2123,226680.0
2022-02-24 13:05:00,67.25,67.42,67.25,67.35,353771.0,60.2034,60.3556,60.2034,60.2929,353771.0
2022-02-24 13:10:00,67.35,67.46,67.31,67.42,358333.0,60.2929,60.3914,60.2571,60.3556,358333.0
2022-02-24 13:15:00,67.42,67.45,67.34,67.42,67537.0,60.3556,60.3824,60.2839,60.3556,67537.0
2022-02-24 13:20:00,67.42,67.46,67.35,67.36,187951.0,60.3556,60.3914,60.2929,60.3018,187951.0
2022-02-24 13:25:00,67.36,67.42,67.32,67.34,253253.0,60.3018,60.3556,60.266,60.2839,253253.0
2022-02-24 13:30:00,67.32,67.44,67.31,67.43,492738.0,60.266,60.3735,60.2571,60.3645,492738.0
2022-02-24 13:35:00,67.41,67.57,67.39,67.56,223676.0,60.3466,60.4898,60.3287,60.4809,223676.0
2022-02-24 13:40:00,67.56,67.58,67.46,67.46,127893.0,60.4809,60.4988,60.3914,60.3914,127893.0
2022-02-24 13:45:00,67.45,67.78,67.36,67.78,255893.0,60.3824,60.6778,60.3018,60.6778,255893.0
2022-02-24 13:50:00,67.78,67.87,67.75,67.8,450456.0,60.6778,60.7584,60.651,60.6957,450456.0
2022-02-24 13:55:00,67.8,67.83,67.59,67.66,204467.0,60.6957,60.7226,60.5077,60.5704,204467.0
2022-02-24 14:00:00,67.65,67.71,67.58,67.71,438036.0,60.5615,60.6152,60.4988,60.6152,438036.0
2022-02-24 14:05:00,67.72,67.8,67.58,67.63,160470.0,60.6241,60.6957,60.4988,60.5436,160470.0
2022-02-24 14:10:00,67.63,67.81,67.62,67.78,221305.0,60.5436,60.7047,60.5346,60.6778,221305.0
2022-02-24 14:15:00,67.78,67.89,67.75,67.88,525013.0,60.6778,60.7763,60.651,60.7674,525013.0
2022-02-24 14:20:00,67.88,67.88,67.8,67.83,234992.0,60.7674,60.7674,60.6957,60.7226,234992.0
2022-02-24 14:25:00,67.84,67.9,67.8,67.9,274722.0,60.7315,60.7853,60.6957,60.7853,274722.0
2022-02-24 14:30:00,67.89,68.1,67.87,68.09,274059.0,60.7763,60.9643,60.7584,60.9554,274059.0
2022-02-24 14:35:00,68.09,68.34,68.09,68.33,445395.0,60.9554,61.1792,60.9554,61.1702,445395.0
2022-02-24 14:40:00,68.33,68.38,68.2,68.25,210706.0,61.1702,61.215,61.0538,61.0986,210706.0
2022-02-24 14:45:00,68.26,68.36,68.21,68.35,152920.0,61.1075,61.1971,61.0628,61.1881,152920.0
2022-02-24 14:50:00,68.34,68.43,68.27,68.42,512462.0,61.1792,61.2597,61.1165,61.2508,512462.0
2022-02-24 14:55:00,68.41,68.42,68.28,68.32,579557.0,61.2418,61.2508,61.1254,61.1613,579557.0
2022-02-24 15:00:00,68.32,68.48,68.29,68.46,307546.0,61.1613,61.3045,61.1344,61.2866,307546.0
2022-02-24 15:05:00,68.46,68.55,68.4,68.47,151845.0,61.2866,61.3672,61.2329,61.2955,151845.0
2022-02-24 15:10:00,68.47,68.53,68.44,68.51,260940.0,61.2955,61.3492,61.2687,61.3313,260940.0
2022-02-24 15:15:00,68.52,68.55,68.45,68.53,177843.0,61.3403,61.3672,61.2776,61.3492,177843.0
2022-02-24 15:20:00,68.53,68.53,68.43,68.48,419250.0,61.3492,61.3492,61.2597,61.3045,419250.0
2022-02-24 15:25:00,68.49,68.56,68.33,68.35,567641.0,61.3134,61.3761,61.1702,61.1881,567641.0
2022-02-24 15:30:00,68.35,68.71,68.34,68.7,281665.0,61.1881,61.5104,61.1792,61.5014,281665.0
2022-02-24 15:35:00,68.71,68.79,68.66,68.76,240471.0,61.5104,61.582,61.4656,61.5551,240471.0
2022-02-24 15:40:00,68.76,68.8,68.65,68.66,244947.0,61.5551,61.591,61.4567,61.4656,244947.0
2022-02-24 15:45:00,68.65,68.72,68.59,68.63,290494.0,61.4567,61.5193,61.403,61.4388,290494.0
2022-02-24 15:50:00,68.64,68.86,68.64,68.81,580746.0,61.4477,61.6447,61.4477,61.5999,580746.0
2022-02-24 15:55:00,68.81,68.82,68.62,68.79,729247.0,61.5999,61.6089,61.4298,61.582,729247.0
2022-02-25 09:30:00,69.45,69.61,69.34,69.59,241941.0,62.1728,62.3161,62.0744,62.2982,241941.0
2022-02-25 09:35:00,69.59,69.63,69.53,69.56,75662.0,62.2982,62.334,62.2445,62.2713,75662.0
2022-02-25 09:40:00,69.55,69.63,69.42,69.43,94657.0,62.2624,62.334,62.146,62.1549,94657.0
2022-02-25 09:45:00,69.43,69.65,69.43,69.64,320157.0,62.1549,62.3519,62.1549,62.3429,320157.0
2022-02-25 09:50:00,69.64,69.68,69.54,69.56,71031.0,62.3429,62.3787,62.2534,62.2713,71031.0
2022-02-25 09:55:00,69.56,69.58,69.37,69.39,111462.0,62.2713,62.2892,62.1012,62.1191,111462.0
2022-02-25 10:00:00,69.4,69.48,69.35,69.39,134542.0,62.1281,62.1997,62.0833,62.1191,134542.0
2022-02-25 10:05:00,69.39,69.61,69.39,69.59,105913.0,62.1191,62.3161,62.1191,62.2982,105913.0
2022-02-25 10:10:00,69.59,69.67,69.51,69.55,943578.0,62.2982,62.3698,62.2266,62.2624,943578.0
2022-02-25 10:15:00,69.55,69.6,69.48,69.59,116961.0,62.2624,62.3071,62.1997,62.2982,116961.0
2022-02-25 10:20:00,69.59,69.7,69.54,69.69,183212.0,62.2982,62.3967,62.2534,62.3877,183212.0
2022-02-25 10:25:00,69.68,69.77,69.66,69.74,119020.0,62.3787,62.4593,62.3608,62.4325,119020.0
2022-02-25 10:30:00,69.73,69.78,69.68,69.72,125803.0,62.4235,62.4683,62.3787,62.4146,125803.0
2022-02-25 10:35:00,69.71,69.72,69.62,69.68,179946.0,62.4056,62.4146,62.325,62.3787,179946.0
2022-02-25 10:40:00,69.69,69.82,69.69,69.81,268272.0,62.3877,62.5041,62.3877,62.4951,268272.0
2022-02-25 10:45:00,69.81,69.89,69.79,69.85,529822.0,62.4951,62.5667,62.4772,62.5309,529822.0
2022-02-25 10:50:00,69.83,69.85,69.8,69.84,96062.0,62.513,62.5309,62.4862,62.522,96062.0
2022-02-25 10:55:00,69.84,69.89,69.76,69.79,389259.0,62.522,62.5667,62.4504,62.4772,389259.0
2022-02-25 11:00:00,69.79,69.86,69.71,69.86,210583.0,62.4772,62.5399,62.4056,62.5399,210583.0
2022-02-25 11:05:00,69.85,69.86,69.75,69.83,67821.0,62.5309,62.5399,62.4414,62.513,67821.0
2022-02-25 11:10:00,69.82,69.95,69.8,69.92,123769.0,62.5041,62.6205,62.4862,62.5936,123769.0
2022-02-25 11:15:00,69.91,70.0,69.89,70.0,42589.0,62.5846,62.6652,62.5667,62.6652,42589.0
2022-02-25 11:20:00,70.01,70.05,69.97,70.04,35434.0,62.6742,62.71,62.6384,62.701,35434.0
2022-02-25 11:25:00,70.04,70.04,69.92,69.93,114136.0,62.701,62.701,62.5936,62.6026,114136.0
2022-02-25 11:30:00,69.94,70.01,69.86,69.94,245061.0,62.6115,62.6742,62.5399,62.6115,245061.0
2022-02-25 11:35:00,69.94,69.97,69.88,69.91,65074.0,62.6115,62.6384,62.5578,62.5846,65074.0
2022-02-25 11:40:00,69.91,69.96,69.85,69.92,202131.0,62.5846,62.6294,62.5309,62.5936,202131.0
2022-02-25 11:45:00,69.92,70.03,69.92,70.02,219430.0,62.5936,62.6921,62.5936,62.6831,219430.0
2022-02-25 11:50:00,70.03,70.04,69.98,70.02,159205.0,62.6921,62.701,62.6473,62.6831,159205.0
2022-02-25 11:55:00,70.02,70.09,70.02,70.07,234426.0,62.6831,62.7458,62.6831,62.7279,234426.0
2022-02-25 12:00:00,70.06,70.12,70.04,70.05,134014.0,62.7189,62.7726,62.701,62.71,134014.0
2022-02-25 12:05:00,70.05,70.07,70.0,70.0,153486.0,62.71,62.7279,62.6652,62.6652,153486.0
2022-02-25 12:10:00,70.01,70.07,70.0,70.02,92143.0,62.6742,62.7279,62.6652,62.6831,92143.0
2022-02-25 12:15:00,70.02,70.1,70.01,70.1,57805.0,62.6831,62.7547,62.6742,62.7547,57805.0
2022-02-25 12:20:00,70.09,70.09,70.04,70.05,135162.0,62.7458,62.7458,62.701,62.71,135162.0
2022-02-25 12:25:00,70.05,70.1,70.04,70.1,79443.0,62.71,62.7547,62.701,62.7547,79443.0
2022-02-25 12:30:00,70.11,70.16,70.09,70.12,186981.0,62.7637,62.8085,62.7458,62.7726,186981.0
2022-02-25 12:35:00,70.12,70.14,70.08,70.11,57664.0,62.7726,62.7905,62.7368,62.7637,57664.0
2022-02-25 12:40:00,70.11,70.14,70.09,70.11,28608.0,62.7637,62.7905,62.7458,62.7637,28608.0
2022-02-25 12:45:00,70.12,70.12,70.04,70.05,182785.0,62.7726,62.7726,62.701,62.71,182785.0
2022-02-25 12:50:00,70.04,70.04,69.95,69.96,67917.0,62.701,62.701,62.6205,62.6294,67917.0
2022-02-25 12:55:00,69.96,69.97,69.92,69.95,391152.0,62.6294,62.6384,62.5936,62.6205,391152.0
2022-02-25 13:00:00,69.95,70.01,69.93,69.98,116194.0,62.6205,62.6742,62.6026,62.6473,116194.0
2022-02-25 13:05:00,69.97,69.97,69.92,69.94,66437.0,62.6384,62.6384,62.5936,62.6115,66437.0
2022-02-25 13:10:00,69.94,69.94,69.87,69.91,68169.0,62.6115,62.6115,62.5488,62.5846,68169.0
2022-02-25 13:15:00,69.92,70.0,69.88,69.99,58120.0,62.5936,62.6652,62.5578,62.6563,58120.0
2022-02-25 13:20:00,70.0,70.01,69.96,69.98,56216.0,62.6652,62.6742,62.6294,62.6473,56216.0
2022-02-25 13:25:00,69.98,70.05,69.98,70.03,48984.0,62.6473,62.71,62.6473,62.6921,48984.0
2022-02-25 13:30:00,70.03,70.1,70.02,70.08,33744.0,62.6921,62.7547,62.6831,62.7368,33744.0
2022-02-25 13:35:00,70.07,70.08,69.96,70.03,67959.0,62.7279,62.7368,62.6294,62.6921,67959.0
2022-02-25 13:40:00,70.04,70.12,70.04,70.11,23940.0,62.701,62.7726,62.701,62.7637,23940.0
2022-02-25 13:45:00,70.11,70.13,70.07,70.1,33121.0,62.7637,62.7816,62.7279,62.7547,33121.0
2022-02-25 13:50:00,70.1,70.12,70.07,70.08,50429.0,62.7547,62.7726,62.7279,62.7368,50429.0
2022-02-25 13:55:00,70.07,70.07,69.97,70.01,96548.0,62.7279,62.7279,62.6384,62.6742,96548.0
2022-02-25 14:00:00,70.02,70.1,69.94,70.06,227329.0,62.6831,62.7547,62.6115,62.7189,227329.0
2022-02-25 14:05:00,70.06,70.06,70.0,70.03,43689.0,62.7189,62.7189,62.6652,62.6921,43689.0
2022-02-25 14:10:00,70.04,70.06,69.98,70.03,195642.0,62.701,62.7189,62.6473,62.6921,195642.0
2022-02-25 14:15:00,70.02,70.05,70.01,70.03,76181.0,62.6831,62.71,62.6742,62.6921,76181.0
2022-02-25 14:20:00,70.03,70.13,70.02,70.12,96188.0,62.6921,62.7816,62.6831,62.7726,96188.0
2022-02-25 14:25:00,70.12,70.13,70.07,70.09,140238.0,62.7726,62.7816,62.7279,62.7458,140238.0
2022-02-25 14:30:00,70.09,70.14,70.02,70.05,109736.0,62.7458,62.7905,62.6831,62.71,109736.0
2022-02-25 14:35:00,70.05,70.11,70.03,70.05,87834.0,62.71,62.7637,62.6921,62.71,87834.0
2022-02-25 14:40:00,70.05,70.08,70.0,70.06,95439.0,62.71,62.7368,62.6652,62.7189,95439.0
2022-02-25 14:45:00,70.06,70.1,70.03,70.05,118191.0,62.7189,62.7547,62.6921,62.71,118191.0
2022-02-25 14:50:00,70.05,70.07,69.97,70.02,178244.0,62.71,62.7279,62.6384,62.6831,178244.0
2022-02-25 14:55:00,70.02,70.13,70.01,70.07,184387.0,62.6831,62.7816,62.6742,62.7279,184387.0
2022-02-25 15:00:00,70.07,70.07,70.0,70.03,86013.0,62.7279,62.7279,62.6652,62.6921,86013.0
2022-02-25 15:05:00,70.03,70.1,70.02,70.09,105978.0,62.6921,62.7547,62.6831,62.7458,105978.0
2022-02-25 15:10:00,70.08,70.1,70.03,70.1,84714.0,62.7368,62.7547,62.6921,62.7547,84714.0
2022-02-25 15:15:00,70.11,70.16,70.09,70.12,140885.0,62.7637,62.8085,62.7458,62.7726,140885.0
2022-02-25 15:20:00,70.13,70.22,70.1,70.18,132470.0,62.7816,62.8622,62.7547,62.8264,132470.0
2022-02-25 15:25:00,70.18,70.19,70.11,70.11,100204.0,62.8264,62.8353,62.7637,62.7637,100204.0
2022-02-25 15:30:00,70.12,70.24,70.11,70.14,207844.0,62.7726,62.8801,62.7637,62.7905,207844.0
2022-02-25 15:35:00,70.14,70.21,70.11,70.2,118936.0,62.7905,62.8532,62.7637,62.8443,118936.0
2022-02-25 15:40:00,70.2,70.32,70.18,70.27,259077.0,62.8443,62.9517,62.8264,62.9069,259077.0
2022-02-25 15:45:00,70.27,70.37,70.26,70.33,222071.0,62.9069,62.9964,62.898,62.9606,222071.0
2022-02-25 15:50:00,70.33,70.45,70.32,70.41,330907.0,62.9606,63.0681,62.9517,63.0323,330907.0
2022-02-25 15:55:00,70.41,70.54,70.38,70.49,933310.0,63.0323,63.1486,63.0054,63.1039,933310.0
2022-02-28 09:30:00,69.14,69.33,69.12,69.2,322036.0,61.8953,62.0654,61.8774,61.949,322036.0
2022-02-28 09:35:00,69.2,69.34,69.2,69.31,437180.0,61.949,62.0744,61.949,62.0475,437180.0
2022-02-28 09:40:00,69.3,69.38,69.23,69.31,404643.0,62.0386,62.1102,61.9759,62.0475,404643.0
2022-02-28 09:45:00,69.31,69.4,69.28,69.36,236862.0,62.0475,62.1281,62.0207,62.0923,236862.0
2022-02-28 09:50:00,69.36,69.43,69.33,69.37,149131.0,62.0923,62.1549,62.0654,62.1012,149131.0
2022-02-28 09:55:00,69.37,69.48,69.36,69.48,225636.0,62.1012,62.1997,62.0923,62.1997,225636.0
2022-02-28 10:00:00,69.47,69.5,69.34,69.38,52420.0,62.1908,62.2176,62.0744,62.1102,52420.0
2022-02-28 10:05:00,69.4,69.44,69.28,69.34,60282.0,62.1281,62.1639,62.0207,62.0744,60282.0
2022-02-28 10:10:00,69.35,69.36,69.22,69.26,254529.0,62.0833,62.0923,61.9669,62.0028,254529.0
2022-02-28 10:15:00,69.27,69.31,69.21,69.26,314652.0,62.0117,62.0475,61.958,62.0028,314652.0
2022-02-28 10:20:00,69.28,69.46,69.27,69.4,440672.0,62.0207,62.1818,62.0117,62.1281,440672.0
2022-02-28 10:25:00,69.41,69.45,69.33,69.4,44959.0,62.137,62.1728,62.0654,62.1281,44959.0
2022-02-28 10:30:00,69.38,69.6,69.38,69.51,165814.0,62.1102,62.3071,62.1102,62.2266,165814.0
2022-02-28 10:35:00,69.52,69.75,69.52,69.73,122867.0,62.2355,62.4414,62.2355,62.4235,122867.0
2022-02-28 10:40:00,69.74,69.79,69.7,69.77,270421.0,62.4325,62.4772,62.3967,62.4593,270421.0
2022-02-28 10:45:00,69.77,69.82,69.73,69.74,75434.0,62.4593,62.5041,62.4235,62.4325,75434.0
2022-02-28 10:50:00,69.74,69.78,69.67,69.76,182773.0,62.4325,62.4683,62.3698,62.4504,182773.0
2022-02-28 10:55:00,69.77,69.93,69.77,69.91,105212.0,62.4593,62.6026,62.4593,62.5846,105212.0
2022-02-28 11:00:00,69.92,69.97,69.88,69.94,141282.0,62.5936,62.6384,62.5578,62.6115,141282.0
2022-02-28 11:05:00,69.93,69.94,69.84,69.85,349576.0,62.6026,62.6115,62.522,62.5309,349576.0
2022-02-28 11:10:00,69.84,69.86,69.76,69.8,101764.0,62.522,62.5399,62.4504,62.4862,101764.0
2022-02-28 11:15:00,69.8,69.98,69.8,69.92,133435.0,62.4862,62.6473,62.4862,62.5936,133435.0
2022-02-28 11:20:00,69.93,70.0,69.91,69.97,82543.0,62.6026,62.6652,62.5846,62.6384,82543.0
2022-02-28 11:25:00,69.96,70.14,69.95,70.04,275816.0,62.6294,62.7905,62.6205,62.701,275816.0
2022-02-28 11:30:00,70.05,70.11,69.9,69.92,301663.0,62.71,62.7637,62.5757,62.5936,301663.0
2022-02-28 11:35:00,69.91,70.0,69.85,69.87,427912.0,62.5846,62.6652,62.5309,62.5488,427912.0
2022-02-28 11:40:00,69.87,69.89,69.78,69.85,289401.0,62.5488,62.5667,62.4683,62.5309,289401.0
2022-02-28 11:45:00,69.86,69.89,69.72,69.72,148202.0,62.5399,62.5667,62.4146,62.4146,148202.0
2022-02-28 11:50:00,69.73,69.85,69.71,69.83,89467.0,62.4235,62.5309,62.4056,62.513,89467.0
2022-02-28 11:55:00,69.84,69.9,69.83,69.87,62041.0,62.522,62.5757,62.513,62.5488,62041.0
2022-02-28 12:00:00,69.87,69.94,69.85,69.89,80779.0,62.5488,62.6115,62.5309,62.5667,80779.0
2022-02-28 12:05:00,69.89,69.9,69.65,69.66,223854.0,62.5667,62.5757,62.3519,62.3608,223854.0
2022-02-28 12:10:00,69.66,69.67,69.48,69.5,215681.0,62.3608,62.3698,62.1997,62.2176,215681.0
2022-02-28 12:15:00,69.51,69.52,69.42,69.49,214943.0,62.2266,62.2355,62.146,62.2087,214943.0
2022-02-28 12:20:00,69.5,69.53,69.4,69.42,131140.0,62.2176,62.2445,62.1281,62.146,131140.0
2022-02-28 12:25:00,69.43,69.51,69.42,69.51,136886.0,62.1549,62.2266,62.146,62.2266,136886.0
2022-02-28 12:30:00,69.5,69.53,69.41,69.44,56083.0,62.2176,62.2445,62.137,62.1639,56083.0
2022-02-28 12:35:00,69.44,69.45,69.36,69.37,47103.0,62.1639,62.1728,62.0923,62.1012,47103.0
2022-02-28 12:40:00,69.38,69.4,69.28,69.29,95626.0,62.1102,62.1281,62.0207,62.0296,95626.0
2022-02-28 12:45:00,69.28,69.31,69.22,69.3,158562.0,62.0207,62.0475,61.9669,62.0386,158562.0
2022-02-28 12:50:00,69.31,69.32,69.2,69.21,154570.0,62.0475,62.0565,61.949,61.958,154570.0
2022-02-28 12:55:00,69.21,69.27,69.18,69.27,63200.0,61.958,62.0117,61.9311,62.0117,63200.0
2022-02-28 13:00:00,69.27,69.36,69.26,69.36,59033.0,62.0117,62.0923,62.0028,62.0923,59033.0
2022-02-28 13:05:00,69.36,69.44,69.33,69.44,102636.0,62.0923,62.1639,62.0654,62.1639,102636.0
2022-02-28 13:10:00,69.43,69.49,69.39,69.46,87714.0,62.1549,62.2087,62.1191,62.1818,87714.0
2022-02-28 13:15:00,69.46,69.47,69.3,69.32,105402.0,62.1818,62.1908,62.0386,62.0565,105402.0
2022-02-28 13:20:00,69.31,69.32,69.21,69.24,116959.0,62.0475,62.0565,61.958,61.9849,116959.0
2022-02-28 13:25:00,69.25,69.36,69.23,69.32,101565.0,61.9938,62.0923,61.9759,62.0565,101565.0
2022-02-28 13:30:00,69.32,69.39,69.28,69.33,119159.0,62.0565,62.1191,62.0207,62.0654,119159.0
2022-02-28 13:35:00,69.33,69.39,69.3,69.37,54934.0,62.0654,62.1191,62.0386,62.1012,54934.0
2022-02-28 13:40:00,69.38,69.43,69.33,69.35,50694.0,62.1102,62.1549,62.0654,62.0833,50694.0
2022-02-28 13:45:00,69.36,69.39,69.3,69.39,140263.0,62.0923,62.1191,62.0386,62.1191,140263.0
2022-02-28 13:50:00,69.39,69.48,69.39,69.44,69017.0,62.1191,62.1997,62.1191,62.1639,69017.0
2022-02-28 13:55:00,69.45,69.45,69.39,69.43,50322.0,62.1728,62.1728,62.1191,62.1549,50322.0
2022-02-28 14:00:00,69.43,69.43,69.13,69.14,200121.0,62.1549,62.1549,61.8864,61.8953,200121.0
2022-02-28 14:05:00,69.14,69.16,68.99,69.02,159124.0,61.8953,61.9132,61.761,61.7879,159124.0
2022-02-28 14:10:00,69.02,69.02,68.96,69.0,217826.0,61.7879,61.7879,61.7342,61.77,217826.0
2022-02-28 14:15:00,69.0,69.06,68.96,69.05,84435.0,61.77,61.8237,61.7342,61.8148,84435.0
2022-02-28 14:20:00,69.07,69.07,68.96,68.97,92593.0,61.8327,61.8327,61.7342,61.7431,92593.0
2022-02-28 14:25:00,68.98,69.05,68.96,69.01,78572.0,61.7521,61.8148,61.7342,61.779,78572.0
2022-02-28 14:30:00,69.02,69.05,68.97,69.01,119123.0,61.7879,61.8148,61.7431,61.779,119123.0
2022-02-28 14:35:00,69.02,69.12,69.01,69.03,147191.0,61.7879,61.8774,61.779,61.7969,147191.0
2022-02-28 14:40:00,69.04,69.23,69.03,69.19,231016.0,61.8058,61.9759,61.7969,61.9401,231016.0
2022-02-28 14:45:00,69.2,69.21,69.14,69.17,51348.0,61.949,61.958,61.8953,61.9222,51348.0
2022-02-28 14:50:00,69.17,69.24,69.14,69.23,71414.0,61.9222,61.9849,61.8953,61.9759,71414.0
2022-02-28 14:55:00,69.22,69.32,69.22,69.27,117396.0,61.9669,62.0565,61.9669,62.0117,117396.0
2022-02-28 15:00:00,69.26,69.27,69.21,69.22,100064.0,62.0028,62.0117,61.958,61.9669,100064.0
2022-02-28 15:05:00,69.21,69.24,69.12,69.23,189948.0,61.958,61.9849,61.8774,61.9759,189948.0
2022-02-28 15:10:00,69.22,69.23,69.14,69.17,141986.0,61.9669,61.9759,61.8953,61.9222,141986.0
2022-02-28 15:15:00,69.17,69.25,69.17,69.23,110997.0,61.9222,61.9938,61.9222,61.9759,110997.0
2022-02-28 15:20:00,69.24,69.38,69.23,69.32,121691.0,61.9849,62.1102,61.9759,62.0565,121691.0
2022-02-28 15:25:00,69.31,69.37,69.23,69.23,214080.0,62.0475,62.1012,61.9759,61.9759,214080.0
2022-02-28 15:30:00,69.23,69.25,69.13,69.13,180182.0,61.9759,61.9938,61.8864,61.8864,180182.0
2022-02-28 15:35:00,69.15,69.15,69.05,69.09,328508.0,61.9043,61.9043,61.8148,61.8506,328508.0
2022-02-28 15:40:00,69.1,69.31,69.1,69.28,468650.0,61.8595,62.0475,61.8595,62.0207,468650.0
2022-02-28 15:45:00,69.28,69.41,69.27,69.35,481902.0,62.0207,62.137,62.0117,62.0833,481902.0
2022-02-28 15:50:00,69.35,69.5,69.31,69.36,664210.0,62.0833,62.2176,62.0475,62.0923,664210.0
2022-02-28 15:55:00,69.37,69.4,69.24,69.29,1339652.0,62.1012,62.1281,61.9849,62.0296,1339652.0
2022-03-01 09:30:00,68.98,69.1,68.95,69.09,168114.0,61.7521,61.8595,61.7252,61.8506,168114.0
2022-03-01 09:35:00,69.11,69.2,69.11,69.15,230553.0,61.8685,61.949,61.8685,61.9043,230553.0
2022-03-01 09:40:00,69.16,69.18,69.0,69.03,219402.0,61.9132,61.9311,61.77,61.7969,219402.0
2022-03-01 09:45:00,69.03,69.08,68.92,69.07,117513.0,61.7969,61.8416,61.6984,61.8327,117513.0
2022-03-01 09:50:00,69.08,69.08,68.85,68.91,318920.0,61.8416,61.8416,61.6357,61.6894,318920.0
2022-03-01 09:55:00,68.93,68.99,68.88,68.96,189102.0,61.7073,61.761,61.6626,61.7342,189102.0
2022-03-01 10:00:00,68.97,69.06,68.85,68.88,427620.0,61.7431,61.8237,61.6357,61.6626,427620.0
2022-03-01 10:05:00,68.85,68.93,68.78,68.78,263700.0,61.6357,61.7073,61.5731,61.5731,263700.0
2022-03-01 10:10:00,68.77,68.78,68.6,68.65,249503.0,61.5641,61.5731,61.4119,61.4567,249503.0
2022-03-01 10:15:00,68.65,68.83,68.63,68.79,218025.0,61.4567,61.6178,61.4388,61.582,218025.0
2022-03-01 10:20:00,68.8,68.87,68.76,68.81,481798.0,61.591,61.6536,61.5551,61.5999,481798.0
2022-03-01 10:25:00,68.81,68.85,68.74,68.84,414423.0,61.5999,61.6357,61.5372,61.6268,414423.0
2022-03-01 10:30:00,68.84,68.98,68.8,68.84,282314.0,61.6268,61.7521,61.591,61.6268,282314.0
2022-03-01 10:35:00,68.84,68.88,68.77,68.77,133840.0,61.6268,61.6626,61.5641,61.5641,133840.0
2022-03-01 10:40:00,68.77,68.77,68.59,68.59,263096.0,61.5641,61.5641,61.403,61.403,263096.0
2022-03-01 10:45:00,68.59,68.62,68.51,68.56,433276.0,61.403,61.4298,61.3313,61.3761,433276.0
2022-03-01 10:50:00,68.57,68.63,68.53,68.53,140423.0,61.3851,61.4388,61.3492,61.3492,140423.0
2022-03-01 10:55:00,68.53,68.53,68.45,68.47,117246.0,61.3492,61.3492,61.2776,61.2955,117246.0
2022-03-01 11:00:00,68.46,68.53,68.43,68.47,615419.0,61.2866,61.3492,61.2597,61.2955,615419.0
2022-03-01 11:05:00,68.47,68.48,68.36,68.38,109467.0,61.2955,61.3045,61.1971,61.215,109467.0
2022-03-01 11:10:00,68.39,68.46,68.37,68.44,317804.0,61.2239,61.2866,61.206,61.2687,317804.0
2022-03-01 11:15:00,68.44,68.45,68.3,68.31,95157.0,61.2687,61.2776,61.1433,61.1523,95157.0
2022-03-01 11:20:00,68.31,68.38,68.3,68.34,48496.0,61.1523,61.215,61.1433,61.1792,48496.0
2022-03-01 11:25:00,68.34,68.34,68.14,68.19,180114.0,61.1792,61.1792,61.0001,61.0449,180114.0
2022-03-01 11:30:00,68.2,68.2,68.01,68.05,308654.0,61.0538,61.0538,60.8837,60.9195,308654.0
2022-03-01 11:35:00,68.05,68.08,67.96,68.0,370547.0,60.9195,60.9464,60.839,60.8748,370547.0
2022-03-01 11:40:00,68.01,68.06,67.93,67.95,250525.0,60.8837,60.9285,60.8121,60.83,250525.0
2022-03-01 11:45:00,67.95,67.95,67.64,67.77,337614.0,60.83,60.83,60.5525,60.6689,337614.0
2022-03-01 11:50:00,67.77,67.85,67.72,67.81,197294.0,60.6689,60.7405,60.6241,60.7047,197294.0
2022-03-01 11:55:00,67.81,67.81,67.7,67.74,112486.0,60.7047,60.7047,60.6062,60.642,112486.0
2022-03-01 12:00:00,67.73,67.76,67.61,67.64,97750.0,60.6331,60.6599,60.5256,60.5525,97750.0
2022-03-01 12:05:00,67.64,67.67,67.47,67.5,279841.0,60.5525,60.5794,60.4003,60.4272,279841.0
2022-03-01 12:10:00,67.49,67.69,67.45,67.69,479312.0,60.4182,60.5973,60.3824,60.5973,479312.0
2022-03-01 12:15:00,67.68,67.82,67.64,67.81,70989.0,60.5883,60.7136,60.5525,60.7047,70989.0
2022-03-01 12:20:00,67.82,67.83,67.73,67.76,76223.0,60.7136,60.7226,60.6331,60.6599,76223.0
2022-03-01 12:25:00,67.76,67.79,67.72,67.74,61142.0,60.6599,60.6868,60.6241,60.642,61142.0
2022-03-01 12:30:00,67.73,67.81,67.69,67.8,105716.0,60.6331,60.7047,60.5973,60.6957,105716.0
2022-03-01 12:35:00,67.82,67.82,67.74,67.75,112551.0,60.7136,60.7136,60.642,60.651,112551.0
2022-03-01 12:40:00,67.76,67.94,67.76,67.94,162244.0,60.6599,60.8211,60.6599,60.8211,162244.0
2022-03-01 12:45:00,67.93,67.97,67.86,67.96,169692.0,60.8121,60.8479,60.7495,60.839,169692.0
2022-03-01 12:50:00,67.96,68.0,67.9,67.92,111279.0,60.839,60.8748,60.7853,60.8032,111279.0
2022-03-01 12:55:00,67.92,67.93,67.84,67.87,156829.0,60.8032,60.8121,60.7315,60.7584,156829.0
2022-03-01 13:00:00,67.86,67.96,67.85,67.91,146884.0,60.7495,60.839,60.7405,60.7942,146884.0
2022-03-01 13:05:00,67.91,67.94,67.82,67.87,404158.0,60.7942,60.8211,60.7136,60.7584,404158.0
2022-03-01 13:10:00,67.87,67.88,67.66,67.74,103608.0,60.7584,60.7674,60.5704,60.642,103608.0
2022-03-01 13:15:00,67.74,67.75,67.65,67.65,164483.0,60.642,60.651,60.5615,60.5615,164483.0
2022-03-01 13:20:00,67.66,67.71,67.58,67.58,102861.0,60.5704,60.6152,60.4988,60.4988,102861.0
2022-03-01 13:25:00,67.59,67.59,67.49,67.5,145679.0,60.5077,60.5077,60.4182,60.4272,145679.0
2022-03-01 13:30:00,67.49,67.61,67.49,67.55,80465.0,60.4182,60.5256,60.4182,60.4719,80465.0
2022-03-01 13:35:00,67.55,67.7,67.53,67.69,131780.0,60.4719,60.6062,60.454,60.5973,131780.0
2022-03-01 13:40:00,67.69,67.7,67.59,67.62,84048.0,60.5973,60.6062,60.5077,60.5346,84048.0
2022-03-01 13:45:00,67.61,67.69,67.56,67.58,114752.0,60.5256,60.5973,60.4809,60.4988,114752.0
2022-03-01 13:50:00,67.57,67.63,67.56,67.6,128597.0,60.4898,60.5436,60.4809,60.5167,128597.0
2022-03-01 13:55:00,67.6,67.65,67.58,67.62,144365.0,60.5167,60.5615,60.4988,60.5346,144365.0
2022-03-01 14:00:00,67.61,67.64,67.53,67.55,117534.0,60.5256,60.5525,60.454,60.4719,117534.0
2022-03-01 14:05:00,67.56,67.6,67.52,67.53,86527.0,60.4809,60.5167,60.4451,60.454,86527.0
2022-03-01 14:10:00,67.53,67.55,67.47,67.49,109798.0,60.454,60.4719,60.4003,60.4182,109798.0
2022-03-01 14:15:00,67.5,67.57,67.41,67.57,128948.0,60.4272,60.4898,60.3466,60.4898,128948.0
2022-03-01 14:20:00,67.56,67.69,67.52,67.67,101972.0,60.4809,60.5973,60.4451,60.5794,101972.0
2022-03-01 14:25:00,67.67,67.73,67.65,67.71,112557.0,60.5794,60.6331,60.5615,60.6152,112557.0
2022-03-01 14:30:00,67.71,67.75,67.7,67.72,92395.0,60.6152,60.651,60.6062,60.6241,92395.0
2022-03-01 14:35:00,67.73,67.83,67.72,67.82,123389.0,60.6331,60.7226,60.6241,60.7136,123389.0
2022-03-01 14:40:00,67.81,67.84,67.76,67.79,288752.0,60.7047,60.7315,60.6599,60.6868,288752.0
2022-03-01 14:45:00,67.79,67.79,67.66,67.67,118562.0,60.6868,60.6868,60.5704,60.5794,118562.0
2022-03-01 14:50:00,67.67,67.68,67.58,67.58,146646.0,60.5794,60.5883,60.4988,60.4988,146646.0
2022-03-01 14:55:00,67.59,67.62,67.55,67.58,149380.0,60.5077,60.5346,60.4719,60.4988,149380.0
2022-03-01 15:00:00,67.59,67.78,67.58,67.78,265856.0,60.5077,60.6778,60.4988,60.6778,265856.0
2022-03-01 15:05:00,67.78,67.89,67.78,67.85,420385.0,60.6778,60.7763,60.6778,60.7405,420385.0
2022-03-01 15:10:00,67.86,67.87,67.75,67.78,172292.0,60.7495,60.7584,60.651,60.6778,172292.0
2022-03-01 15:15:00,67.78,67.81,67.66,67.69,255830.0,60.6778,60.7047,60.5704,60.5973,255830.0
2022-03-01 15:20:00,67.7,67.74,67.63,67.72,181813.0,60.6062,60.642,60.5436,60.6241,181813.0
2022-03-01 15:25:00,67.72,67.75,67.69,67.7,167514.0,60.6241,60.651,60.5973,60.6062,167514.0
2022-03-01 15:30:00,67.69,67.74,67.61,67.71,592640.0,60.5973,60.642,60.5256,60.6152,592640.0
2022-03-01 15:35:00,67.7,67.73,67.63,67.67,172866.0,60.6062,60.6331,60.5436,60.5794,172866.0
2022-03-01 15:40:00,67.67,67.73,67.57,67.59,137061.0,60.5794,60.6331,60.4898,60.5077,137061.0
2022-03-01 15:45:00,67.59,67.61,67.52,67.53,359303.0,60.5077,60.5256,60.4451,60.454,359303.0
2022-03-01 15:50:00,67.53,67.7,67.51,67.69,490725.0,60.454,60.6062,60.4361,60.5973,490725.0
2022-03-01 15:55:00,67.68,67.88,67.66,67.79,765637.0,60.5883,60.7674,60.5704,60.6868,765637.0
2022-03-02 09:30:00,68.28,68.3,68.15,68.18,410995.0,61.1254,61.1433,61.0091,61.0359,410995.0
2022-03-02 09:35:00,68.17,68.19,68.12,68.15,72311.0,61.027,61.0449,60.9822,61.0091,72311.0
2022-03-02 09:40:00,68.15,68.33,68.14,68.27,207170.0,61.0091,61.1702,61.0001,61.1165,207170.0
2022-03-02 09:45:00,68.26,68.33,68.22,68.32,210417.0,61.1075,61.1702,61.0717,61.1613,210417.0
2022-03-02 09:50:00,68.31,68.35,68.29,68.34,230813.0,61.1523,61.1881,61.1344,61.1792,230813.0
2022-03-02 09:55:00,68.35,68.38,68.24,68.3,216806.0,61.1881,61.215,61.0896,61.1433,216806.0
2022-03-02 10:00:00,68.31,68.4,68.28,68.39,308982.0,61.1523,61.2329,61.1254,61.2239,308982.0
2022-03-02 10:05:00,68.39,68.39,68.1,68.14,146139.0,61.2239,61.2239,60.9643,61.0001,146139.0
2022-03-02 10:10:00,68.14,68.18,68.08,68.09,172231.0,61.0001,61.0359,60.9464,60.9554,172231.0
2022-03-02 10:15:00,68.08,68.17,68.07,68.15,198432.0,60.9464,61.027,60.9374,61.0091,198432.0
2022-03-02 10:20:00,68.15,68.23,68.12,68.12,105921.0,61.0091,61.0807,60.9822,60.9822,105921.0
2022-03-02 10:25:00,68.13,68.41,68.02,68.33,447090.0,60.9912,61.2418,60.8927,61.1702,447090.0
2022-03-02 10:30:00,68.33,68.39,68.14,68.21,266034.0,61.1702,61.2239,61.0001,61.0628,266034.0
2022-03-02 10:35:00,68.21,68.34,68.17,68.33,140991.0,61.0628,61.1792,61.027,61.1702,140991.0
2022-03-02 10:40:00,68.33,68.35,68.22,68.25,221705.0,61.1702,61.1881,61.0717,61.0986,221705.0
2022-03-02 10:45:00,68.26,68.3,68.15,68.27,208166.0,61.1075,61.1433,61.0091,61.1165,208166.0
2022-03-02 10:50:00,68.28,68.3,68.12,68.14,186076.0,61.1254,61.1433,60.9822,61.0001,186076.0
2022-03-02 10:55:00,68.15,68.29,68.13,68.25,246029.0,61.0091,61.1344,60.9912,61.0986,246029.0
2022-03-02 11:00:00,68.25,68.57,68.18,68.53,402725.0,61.0986,61.3851,61.0359,61.3492,402725.0
2022-03-02 11:05:00,68.54,68.68,68.44,68.6,525674.0,61.3582,61.4835,61.2687,61.4119,525674.0
2022-03-02 11:10:00,68.6,68.64,68.56,68.62,161141.0,61.4119,61.4477,61.3761,61.4298,161141.0
2022-03-02 11:15:00,68.63,68.67,68.6,68.64,210243.0,61.4388,61.4746,61.4119,61.4477,210243.0
2022-03-02 11:20:00,68.64,68.65,68.5,68.57,217585.0,61.4477,61.4567,61.3224,61.3851,217585.0
2022-03-02 11:25:00,68.58,68.72,68.54,68.54,370408.0,61.394,61.5193,61.3582,61.3582,370408.0
2022-03-02 11:30:00,68.54,68.83,68.54,68.59,544026.0,61.3582,61.6178,61.3582,61.403,544026.0
2022-03-02 11:35:00,68.59,68.62,68.4,68.5,429517.0,61.403,61.4298,61.2329,61.3224,429517.0
2022-03-02 11:40:00,68.5,68.5,68.31,68.33,161644.0,61.3224,61.3224,61.1523,61.1702,161644.0
2022-03-02 11:45:00,68.34,68.46,68.32,68.37,181194.0,61.1792,61.2866,61.1613,61.206,181194.0
2022-03-02 11:50:00,68.38,68.48,68.37,68.45,95585.0,61.215,61.3045,61.206,61.2776,95585.0
2022-03-02 11:55:00,68.44,68.51,68.44,68.46,92088.0,61.2687,61.3313,61.2687,61.2866,92088.0
2022-03-02 12:00:00,68.47,68.51,68.44,68.45,147716.0,61.2955,61.3313,61.2687,61.2776,147716.0
2022-03-02 12:05:00,68.44,68.45,68.38,68.43,60382.0,61.2687,61.2776,61.215,61.2597,60382.0
2022-03-02 12:10:00,68.43,68.52,68.4,68.47,315970.0,61.2597,61.3403,61.2329,61.2955,315970.0
2022-03-02 12:15:00,68.48,68.52,68.44,68.46,112798.0,61.3045,61.3403,61.2687,61.2866,112798.0
2022-03-02 12:20:00,68.45,68.47,68.41,68.42,140839.0,61.2776,61.2955,61.2418,61.2508,140839.0
2022-03-02 12:25:00,68.41,68.49,68.38,68.44,290191.0,61.2418,61.3134,61.215,61.2687,290191.0
2022-03-02 12:30:00,68.44,68.49,68.43,68.48,90407.0,61.2687,61.3134,61.2597,61.3045,90407.0
2022-03-02 12:35:00,68.48,68.51,68.46,68.49,53114.0,61.3045,61.3313,61.2866,61.3134,53114.0
2022-03-02 12:40:00,68.48,68.51,68.46,68.5,53475.0,61.3045,61.3313,61.2866,61.3224,53475.0
2022-03-02 12:45:00,68.51,68.53,68.46,68.51,101525.0,61.3313,61.3492,61.2866,61.3313,101525.0
2022-03-02 12:50:00,68.5,68.52,68.42,68.52,56906.0,61.3224,61.3403,61.2508,61.3403,56906.0
2022-03-02 12:55:00,68.52,68.53,68.44,68.51,86070.0,61.3403,61.3492,61.2687,61.3313,86070.0
2022-03-02 13:00:00,68.52,68.61,68.51,68.61,346172.0,61.3403,61.4209,61.3313,61.4209,346172.0
2022-03-02 13:05:00,68.61,68.72,68.61,68.69,93923.0,61.4209,61.5193,61.4209,61.4925,93923.0
2022-03-02 13:10:00,68.7,68.76,68.68,68.75,86653.0,61.5014,61.5551,61.4835,61.5462,86653.0
2022-03-02 13:15:00,68.75,68.77,68.7,68.7,53342.0,61.5462,61.5641,61.5014,61.5014,53342.0
2022-03-02 13:20:00,68.71,68.77,68.68,68.68,120059.0,61.5104,61.5641,61.4835,61.4835,120059.0
2022-03-02 13:25:00,68.68,68.71,68.67,68.69,102702.0,61.4835,61.5104,61.4746,61.4925,102702.0
2022-03-02 13:30:00,68.7,68.79,68.7,68.78,100266.0,61.5014,61.582,61.5014,61.5731,100266.0
2022-03-02 13:35:00,68.77,68.79,68.74,68.77,123147.0,61.5641,61.582,61.5372,61.5641,123147.0
2022-03-02 13:40:00,68.76,68.78,68.71,68.76,80069.0,61.5551,61.5731,61.5104,61.5551,80069.0
2022-03-02 13:45:00,68.76,68.77,68.66,68.68,74535.0,61.5551,61.5641,61.4656,61.4835,74535.0
2022-03-02 13:50:00,68.69,68.74,68.67,68.74,36800.0,61.4925,61.5372,61.4746,61.5372,36800.0
2022-03-02 13:55:00,68.73,68.75,68.66,68.7,122001.0,61.5283,61.5462,61.4656,61.5014,122001.0
2022-03-02 14:00:00,68.7,68.75,68.66,68.75,55543.0,61.5014,61.5462,61.4656,61.5462,55543.0
2022-03-02 14:05:00,68.74,68.79,68.72,68.77,58568.0,61.5372,61.582,61.5193,61.5641,58568.0
2022-03-02 14:10:00,68.77,68.79,68.72,68.73,99713.0,61.5641,61.582,61.5193,61.5283,99713.0
2022-03-02 14:15:00,68.73,68.76,68.71,68.73,103612.0,61.5283,61.5551,61.5104,61.5283,103612.0
2022-03-02 14:20:00,68.73,68.77,68.64,68.65,168563.0,61.5283,61.5641,61.4477,61.4567,168563.0
2022-03-02 14:25:00,68.65,68.65,68.57,68.63,97676.0,61.4567,61.4567,61.3851,61.4388,97676.0
2022-03-02 14:30:00,68.63,68.64,68.56,68.59,357075.0,61.4388,61.4477,61.3761,61.403,357075.0
2022-03-02 14:35:00,68.59,68.63,68.57,68.59,158377.0,61.403,61.4388,61.3851,61.403,158377.0
2022-03-02 14:40:00,68.6,68.66,68.6,68.66,162024.0,61.4119,61.4656,61.4119,61.4656,162024.0
2022-03-02 14:45:00,68.65,68.65,68.53,68.59,127617.0,61.4567,61.4567,61.3492,61.403,127617.0
2022-03-02 14:50:00,68.6,68.65,68.47,68.5,122340.0,61.4119,61.4567,61.2955,61.3224,122340.0
2022-03-02 14:55:00,68.51,68.52,68.43,68.46,134811.0,61.3313,61.3403,61.2597,61.2866,134811.0
2022-03-02 15:00:00,68.46,68.57,68.46,68.53,273533.0,61.2866,61.3851,61.2866,61.3492,273533.0
2022-03-02 15:05:00,68.54,68.56,68.48,68.52,223933.0,61.3582,61.3761,61.3045,61.3403,223933.0
2022-03-02 15:10:00,68.52,68.54,68.41,68.42,122050.0,61.3403,61.3582,61.2418,61.2508,122050.0
2022-03-02 15:15:00,68.42,68.5,68.38,68.48,161563.0,61.2508,61.3224,61.215,61.3045,161563.0
2022-03-02 15:20:00,68.46,68.49,68.41,68.46,103455.0,61.2866,61.3134,61.2418,61.2866,103455.0
2022-03-02 15:25:00,68.45,68.52,68.43,68.5,183622.0,61.2776,61.3403,61.2597,61.3224,183622.0
2022-03-02 15:30:00,68.51,68.57,68.49,68.55,87572.0,61.3313,61.3851,61.3134,61.3672,87572.0
2022-03-02 15:35:00,68.55,68.59,68.53,68.53,109432.0,61.3672,61.403,61.3492,61.3492,109432.0
2022-03-02 15:40:00,68.53,68.56,68.49,68.54,81266.0,61.3492,61.3761,61.3134,61.3582,81266.0
2022-03-02 15:45:00,68.54,68.65,68.54,68.62,127355.0,61.3582,61.4567,61.3582,61.4298,127355.0
2022-03-02 15:50:00,68.62,68.73,68.59,68.69,457332.0,61.4298,61.5283,61.403,61.4925,457332.0
2022-03-02 15:55:00,68.68,68.69,68.62,68.64,828469.0,61.4835,61.4925,61.4298,61.4477,828469.0
2022-03-03 09:30:00,68.33,68.39,68.26,68.28,408999.0,61.1702,61.2239,61.1075,61.1254,408999.0
2022-03-03 09:35:00,68.28,68.32,68.24,68.31,160467.0,61.1254,61.1613,61.0896,61.1523,160467.0
2022-03-03 09:40:00,68.3,68.37,68.25,68.31,242227.0,61.1433,61.206,61.0986,61.1523,242227.0
2022-03-03 09:45:00,68.31,68.38,68.14,68.16,277047.0,61.1523,61.215,61.0001,61.018,277047.0
2022-03-03 09:50:00,68.17,68.21,68.08,68.13,615073.0,61.027,61.0628,60.9464,60.9912,615073.0
2022-03-03 09:55:00,68.13,68.22,68.11,68.2,345776.0,60.9912,61.0717,60.9733,61.0538,345776.0
2022-03-03 10:00:00,68.2,68.23,68.07,68.07,176939.0,61.0538,61.0807,60.9374,60.9374,176939.0
2022-03-03 10:05:00,68.06,68.1,67.98,68.05,125285.0,60.9285,60.9643,60.8569,60.9195,125285.0
2022-03-03 10:10:00,68.05,68.07,67.96,68.02,207947.0,60.9195,60.9374,60.839,60.8927,207947.0
2022-03-03 10:15:00,68.02,68.02,67.9,67.92,45140.0,60.8927,60.8927,60.7853,60.8032,45140.0
2022-03-03 10:20:00,67.92,67.92,67.75,67.78,113416.0,60.8032,60.8032,60.651,60.6778,113416.0
2022-03-03 10:25:00,67.77,67.85,67.75,67.83,144357.0,60.6689,60.7405,60.651,60.7226,144357.0
2022-03-03 10:30:00,67.83,67.88,67.78,67.78,72403.0,60.7226,60.7674,60.6778,60.6778,72403.0
2022-03-03 10:35:00,67.78,67.81,67.66,67.66,115522.0,60.6778,60.7047,60.5704,60.5704,115522.0
2022-03-03 10:40:00,67.67,67.69,67.54,67.55,123927.0,60.5794,60.5973,60.463,60.4719,123927.0
2022-03-03 10:45:00,67.55,67.62,67.52,67.6,81923.0,60.4719,60.5346,60.4451,60.5167,81923.0
2022-03-03 10:50:00,67.58,67.61,67.52,67.52,65633.0,60.4988,60.5256,60.4451,60.4451,65633.0
2022-03-03 10:55:00,67.52,67.54,67.41,67.41,154412.0,60.4451,60.463,60.3466,60.3466,154412.0
2022-03-03 11:00:00,67.4,67.45,67.37,67.4,119371.0,60.3377,60.3824,60.3108,60.3377,119371.0
2022-03-03 11:05:00,67.4,67.43,67.32,67.38,103824.0,60.3377,60.3645,60.266,60.3197,103824.0
2022-03-03 11:10:00,67.37,67.38,67.19,67.2,113772.0,60.3108,60.3197,60.1497,60.1586,113772.0
2022-03-03 11:15:00,67.18,67.28,67.13,67.26,109714.0,60.1407,60.2302,60.0959,60.2123,109714.0
2022-03-03 11:20:00,67.27,67.41,67.26,67.38,75468.0,60.2213,60.3466,60.2123,60.3197,75468.0
2022-03-03 11:25:00,67.39,67.44,67.26,67.27,448503.0,60.3287,60.3735,60.2123,60.2213,448503.0
2022-03-03 11:30:00,67.28,67.34,67.19,67.31,424127.0,60.2302,60.2839,60.1497,60.2571,424127.0
2022-03-03 11:35:00,67.31,67.33,67.11,67.16,256761.0,60.2571,60.275,60.078,60.1228,256761.0
2022-03-03 11:40:00,67.17,67.31,67.14,67.27,182959.0,60.1318,60.2571,60.1049,60.2213,182959.0
2022-03-03 11:45:00,67.27,67.31,67.23,67.25,92211.0,60.2213,60.2571,60.1855,60.2034,92211.0
2022-03-03 11:50:00,67.26,67.28,67.21,67.24,214012.0,60.2123,60.2302,60.1676,60.1944,214012.0
2022-03-03 11:55:00,67.21,67.32,67.08,67.25,438572.0,60.1676,60.266,60.0512,60.2034,438572.0
2022-03-03 12:00:00,67.23,67.3,67.2,67.27,156590.0,60.1855,60.2481,60.1586,60.2213,156590.0
2022-03-03 12:05:00,67.27,67.34,67.24,67.34,100367.0,60.2213,60.2839,60.1944,60.2839,100367.0
2022-03-03 12:10:00,67.33,67.39,67.31,67.34,163066.0,60.275,60.3287,60.2571,60.2839,163066.0
2022-03-03 12:15:00,67.34,67.38,67.31,67.32,97036.0,60.2839,60.3197,60.2571,60.266,97036.0
2022-03-03 12:20:00,67.31,67.32,67.2,67.22,106450.0,60.2571,60.266,60.1586,60.1765,106450.0
2022-03-03 12:25:00,67.22,67.22,67.11,67.14,265970.0,60.1765,60.1765,60.078,60.1049,265970.0
2022-03-03 12:30:00,67.15,67.73,67.14,67.61,872626.0,60.1138,60.6331,60.1049,60.5256,872626.0
2022-03-03 12:35:00,67.61,67.71,67.43,67.45,192821.0,60.5256,60.6152,60.3645,60.3824,192821.0
2022-03-03 12:40:00,67.44,67.48,67.35,67.48,108261.0,60.3735,60.4093,60.2929,60.4093,108261.0
2022-03-03 12:45:00,67.47,67.54,67.38,67.48,122521.0,60.4003,60.463,60.3197,60.4093,122521.0
2022-03-03 12:50:00,67.48,67.51,67.41,67.44,44294.0,60.4093,60.4361,60.3466,60.3735,44294.0
2022-03-03 12:55:00,67.43,67.54,67.42,67.5,59051.0,60.3645,60.463,60.3556,60.4272,59051.0
2022-03-03 13:00:00,67.51,67.54,67.43,67.53,38542.0,60.4361,60.463,60.3645,60.454,38542.0
2022-03-03 13:05:00,67.53,67.6,67.49,67.5,128842.0,60.454,60.5167,60.4182,60.4272,128842.0
2022-03-03 13:10:00,67.5,67.58,67.47,67.57,52637.0,60.4272,60.4988,60.4003,60.4898,52637.0
2022-03-03 13:15:00,67.57,67.64,67.57,67.6,89832.0,60.4898,60.5525,60.4898,60.5167,89832.0
2022-03-03 13:20:00,67.59,67.65,67.59,67.64,41423.0,60.5077,60.5615,60.5077,60.5525,41423.0
2022-03-03 13:25:00,67.63,67.64,67.6,67.63,18314.0,60.5436,60.5525,60.5167,60.5436,18314.0
2022-03-03 13:30:00,67.62,67.62,67.47,67.51,65312.0,60.5346,60.5346,60.4003,60.4361,65312.0
2022-03-03 13:35:00,67.51,67.54,67.44,67.46,51966.0,60.4361,60.463,60.3735,60.3914,51966.0
2022-03-03 13:40:00,67.45,67.46,67.37,67.42,84498.0,60.3824,60.3914,60.3108,60.3556,84498.0
2022-03-03 13:45:00,67.42,67.46,67.39,67.45,24238.0,60.3556,60.3914,60.3287,60.3824,24238.0
2022-03-03 13:50:00,67.46,67.49,67.44,67.47,64220.0,60.3914,60.4182,60.3735,60.4003,64220.0
2022-03-03 13:55:00,67.46,67.5,67.43,67.44,64965.0,60.3914,60.4272,60.3645,60.3735,64965.0
2022-03-03 14:00:00,67.43,67.51,67.43,67.46,60275.0,60.3645,60.4361,60.3645,60.3914,60275.0
2022-03-03 14:05:00,67.45,67.49,67.41,67.42,65752.0,60.3824,60.4182,60.3466,60.3556,65752.0
2022-03-03 14:10:00,67.42,67.6,67.39,67.57,117304.0,60.3556,60.5167,60.3287,60.4898,117304.0
2022-03-03 14:15:00,67.56,67.59,67.53,67.56,133931.0,60.4809,60.5077,60.454,60.4809,133931.0
2022-03-03 14:20:00,67.56,67.56,67.45,67.46,60444.0,60.4809,60.4809,60.3824,60.3914,60444.0
2022-03-03 14:25:00,67.47,67.52,67.46,67.5,45790.0,60.4003,60.4451,60.3914,60.4272,45790.0
2022-03-03 14:30:00,67.5,67.51,67.41,67.42,41559.0,60.4272,60.4361,60.3466,60.3556,41559.0
2022-03-03 14:35:00,67.43,67.44,67.38,67.39,36236.0,60.3645,60.3735,60.3197,60.3287,36236.0
2022-03-03 14:40:00,67.39,67.42,67.29,67.32,87223.0,60.3287,60.3556,60.2392,60.266,87223.0
2022-03-03 14:45:00,67.33,67.34,67.25,67.26,80251.0,60.275,60.2839,60.2034,60.2123,80251.0
2022-03-03 14:50:00,67.26,67.27,67.17,67.22,55381.0,60.2123,60.2213,60.1318,60.1765,55381.0
2022-03-03 14:55:00,67.23,67.25,67.19,67.24,57781.0,60.1855,60.2034,60.1497,60.1944,57781.0
2022-03-03 15:00:00,67.23,67.23,67.12,67.14,78251.0,60.1855,60.1855,60.087,60.1049,78251.0
2022-03-03 15:05:00,67.15,67.22,67.1,67.14,201687.0,60.1138,60.1765,60.0691,60.1049,201687.0
2022-03-03 15:10:00,67.14,67.17,67.11,67.14,224649.0,60.1049,60.1318,60.078,60.1049,224649.0
2022-03-03 15:15:00,67.13,67.24,67.12,67.2,113126.0,60.0959,60.1944,60.087,60.1586,113126.0
2022-03-03 15:20:00,67.2,67.23,67.16,67.19,214112.0,60.1586,60.1855,60.1228,60.1497,214112.0
2022-03-03 15:25:00,67.2,67.34,67.2,67.33,138390.0,60.1586,60.2839,60.1586,60.275,138390.0
2022-03-03 15:30:00,67.33,67.33,67.18,67.18,154009.0,60.275,60.275,60.1407,60.1407,154009.0
2022-03-03 15:35:00,67.19,67.26,67.15,67.23,221761.0,60.1497,60.2123,60.1138,60.1855,221761.0
2022-03-03 15:40:00,67.23,67.24,67.14,67.15,203656.0,60.1855,60.1944,60.1049,60.1138,203656.0
2022-03-03 15:45:00,67.15,67.23,67.13,67.23,280451.0,60.1138,60.1855,60.0959,60.1855,280451.0
2022-03-03 15:50:00,67.22,67.35,67.16,67.32,471703.0,60.1765,60.2929,60.1228,60.266,471703.0
2022-03-03 15:55:00,67.32,67.41,67.25,67.34,798334.0,60.266,60.3466,60.2034,60.2839,798334.0
2022-03-04 09:30:00,65.47,65.57,65.39,65.5,351792.0,58.6099,58.6994,58.5383,58.6367,351792.0
2022-03-04 09:35:00,65.48,65.56,65.48,65.48,221682.0,58.6188,58.6905,58.6188,58.6188,221682.0
2022-03-04 09:40:00,65.48,65.48,65.38,65.41,105139.0,58.6188,58.6188,58.5293,58.5562,105139.0
2022-03-04 09:45:00,65.42,65.44,65.19,65.2,218581.0,58.5651,58.583,58.3592,58.3682,218581.0
2022-03-04 09:50:00,65.19,65.34,65.17,65.28,91413.0,58.3592,58.4935,58.3413,58.4398,91413.0
2022-03-04 09:55:00,65.27,65.52,65.23,65.49,199769.0,58.4308,58.6546,58.395,58.6278,199769.0
2022-03-04 10:00:00,65.49,65.58,65.42,65.43,133565.0,58.6278,58.7084,58.5651,58.5741,133565.0
2022-03-04 10:05:00,65.44,65.45,65.28,65.29,105192.0,58.583,58.592,58.4398,58.4487,105192.0
2022-03-04 10:10:00,65.28,65.31,65.21,65.22,430290.0,58.4398,58.4666,58.3771,58.3861,430290.0
2022-03-04 10:15:00,65.22,65.27,65.15,65.22,362035.0,58.3861,58.4308,58.3234,58.3861,362035.0
2022-03-04 10:20:00,65.22,65.29,65.19,65.22,365720.0,58.3861,58.4487,58.3592,58.3861,365720.0
2022-03-04 10:25:00,65.22,65.33,65.2,65.27,178458.0,58.3861,58.4846,58.3682,58.4308,178458.0
2022-03-04 10:30:00,65.28,65.29,65.18,65.26,264144.0,58.4398,58.4487,58.3503,58.4219,264144.0
2022-03-04 10:35:00,65.28,65.42,65.26,65.34,183026.0,58.4398,58.5651,58.4219,58.4935,183026.0
2022-03-04 10:40:00,65.33,65.35,65.19,65.21,526544.0,58.4846,58.5025,58.3592,58.3771,526544.0
2022-03-04 10:45:00,65.21,65.3,65.15,65.2,268830.0,58.3771,58.4577,58.3234,58.3682,268830.0
2022-03-04 10:50:00,65.2,65.31,65.17,65.26,152021.0,58.3682,58.4666,58.3413,58.4219,152021.0
2022-03-04 10:55:00,65.27,65.27,65.17,65.17,114752.0,58.4308,58.4308,58.3413,58.3413,114752.0
2022-03-04 11:00:00,65.17,65.21,65.1,65.11,152258.0,58.3413,58.3771,58.2787,58.2876,152258.0
2022-03-04 11:05:00,65.11,65.15,65.06,65.08,241838.0,58.2876,58.3234,58.2428,58.2607,241838.0
2022-03-04 11:10:00,65.08,65.14,65.02,65.13,154403.0,58.2607,58.3145,58.207,58.3055,154403.0
2022-03-04 11:15:00,65.12,65.22,65.1,65.17,259120.0,58.2966,58.3861,58.2787,58.3413,259120.0
2022-03-04 11:20:00,65.17,65.23,65.07,65.19,192624.0,58.3413,58.395,58.2518,58.3592,192624.0
2022-03-04 11:25:00,65.19,65.23,65.08,65.09,374676.0,58.3592,58.395,58.2607,58.2697,374676.0
2022-03-04 11:30:00,65.09,65.13,64.9,64.96,355867.0,58.2697,58.3055,58.0996,58.1533,355867.0
2022-03-04 11:35:00,64.96,65.17,64.84,65.14,305008.0,58.1533,58.3413,58.0459,58.3145,305008.0
2022-03-04 11:40:00,65.14,65.16,65.04,65.07,294385.0,58.3145,58.3324,58.2249,58.2518,294385.0
2022-03-04 11:45:00,65.08,65.12,65.03,65.1,314600.0,58.2607,58.2966,58.216,58.2787,314600.0
2022-03-04 11:50:00,65.1,65.1,65.04,65.05,113869.0,58.2787,58.2787,58.2249,58.2339,113869.0
2022-03-04 11:55:00,65.06,65.09,65.03,65.04,194589.0,58.2428,58.2697,58.216,58.2249,194589.0
2022-03-04 12:00:00,65.05,65.06,64.98,65.05,269120.0,58.2339,58.2428,58.1712,58.2339,269120.0
2022-03-04 12:05:00,65.05,65.12,64.99,65.09,48978.0,58.2339,58.2966,58.1802,58.2697,48978.0
2022-03-04 12:10:00,65.1,65.3,65.09,65.28,312723.0,58.2787,58.4577,58.2697,58.4398,312723.0
2022-03-04 12:15:00,65.28,65.41,65.27,65.29,248167.0,58.4398,58.5562,58.4308,58.4487,248167.0
2022-03-04 12:20:00,65.29,65.32,65.19,65.2,279168.0,58.4487,58.4756,58.3592,58.3682,279168.0
2022-03-04 12:25:00,65.2,65.33,65.16,65.32,215458.0,58.3682,58.4846,58.3324,58.4756,215458.0
2022-03-04 12:30:00,65.32,65.35,65.27,65.29,104318.0,58.4756,58.5025,58.4308,58.4487,104318.0
2022-03-04 12:35:00,65.28,65.36,65.28,65.36,157218.0,58.4398,58.5114,58.4398,58.5114,157218.0
2022-03-04 12:40:00,65.37,65.38,65.21,65.23,123457.0,58.5204,58.5293,58.3771,58.395,123457.0
2022-03-04 12:45:00,65.22,65.27,65.19,65.25,99372.0,58.3861,58.4308,58.3592,58.4129,99372.0
2022-03-04 12:50:00,65.28,65.31,65.24,65.27,142061.0,58.4398,58.4666,58.404,58.4308,142061.0
2022-03-04 12:55:00,65.27,65.34,65.27,65.29,88258.0,58.4308,58.4935,58.4308,58.4487,88258.0
2022-03-04 13:00:00,65.29,65.41,65.29,65.4,271189.0,58.4487,58.5562,58.4487,58.5472,271189.0
2022-03-04 13:05:00,65.4,65.49,65.39,65.49,109507.0,58.5472,58.6278,58.5383,58.6278,109507.0
2022-03-04 13:10:00,65.49,65.5,65.42,65.42,143125.0,58.6278,58.6367,58.5651,58.5651,143125.0
2022-03-04 13:15:00,65.42,65.46,65.3,65.31,152139.0,58.5651,58.6009,58.4577,58.4666,152139.0
2022-03-04 13:20:00,65.31,65.39,65.31,65.32,141516.0,58.4666,58.5383,58.4666,58.4756,141516.0
2022-03-04 13:25:00,65.34,65.35,65.28,65.28,177890.0,58.4935,58.5025,58.4398,58.4398,177890.0
2022-03-04 13:30:00,65.29,65.34,65.27,65.31,89626.0,58.4487,58.4935,58.4308,58.4666,89626.0
2022-03-04 13:35:00,65.32,65.41,65.3,65.41,82016.0,58.4756,58.5562,58.4577,58.5562,82016.0
2022-03-04 13:40:00,65.4,65.4,65.25,65.25,52724.0,58.5472,58.5472,58.4129,58.4129,52724.0
2022-03-04 13:45:00,65.25,65.28,65.21,65.23,376310.0,58.4129,58.4398,58.3771,58.395,376310.0
2022-03-04 13:50:00,65.23,65.3,65.23,65.29,221768.0,58.395,58.4577,58.395,58.4487,221768.0
2022-03-04 13:55:00,65.29,65.31,65.17,65.19,103716.0,58.4487,58.4666,58.3413,58.3592,103716.0
2022-03-04 14:00:00,65.2,65.24,65.07,65.12,142625.0,58.3682,58.404,58.2518,58.2966,142625.0
2022-03-04 14:05:00,65.13,65.17,65.11,65.14,266901.0,58.3055,58.3413,58.2876,58.3145,266901.0
2022-03-04 14:10:00,65.15,65.15,65.07,65.09,114907.0,58.3234,58.3234,58.2518,58.2697,114907.0
2022-03-04 14:15:00,65.09,65.12,65.07,65.11,155359.0,58.2697,58.2966,58.2518,58.2876,155359.0
2022-03-04 14:20:00,65.12,65.22,65.1,65.19,197698.0,58.2966,58.3861,58.2787,58.3592,197698.0
2022-03-04 14:25:00,65.19,65.26,65.14,65.19,170010.0,58.3592,58.4219,58.3145,58.3592,170010.0
2022-03-04 14:30:00,65.19,65.24,65.15,65.23,164537.0,58.3592,58.404,58.3234,58.395,164537.0
2022-03-04 14:35:00,65.23,65.24,65.16,65.17,78771.0,58.395,58.404,58.3324,58.3413,78771.0
2022-03-04 14:40:00,65.17,65.18,65.04,65.04,94831.0,58.3413,58.3503,58.2249,58.2249,94831.0
2022-03-04 14:45:00,65.05,65.05,64.97,64.98,154921.0,58.2339,58.2339,58.1623,58.1712,154921.0
2022-03-04 14:50:00,64.98,65.06,64.93,64.96,139644.0,58.1712,58.2428,58.1265,58.1533,139644.0
2022-03-04 14:55:00,64.98,64.99,64.81,64.81,256228.0,58.1712,58.1802,58.019,58.019,256228.0
2022-03-04 15:00:00,64.82,64.99,64.81,64.93,295912.0,58.028,58.1802,58.019,58.1265,295912.0
2022-03-04 15:05:00,64.93,65.02,64.9,64.91,162693.0,58.1265,58.207,58.0996,58.1086,162693.0
2022-03-04 15:10:00,64.92,64.97,64.85,64.86,328122.0,58.1175,58.1623,58.0548,58.0638,328122.0
2022-03-04 15:15:00,64.87,64.94,64.86,64.87,228363.0,58.0728,58.1354,58.0638,58.0728,228363.0
2022-03-04 15:20:00,64.87,64.96,64.82,64.95,349940.0,58.0728,58.1533,58.028,58.1444,349940.0
2022-03-04 15:25:00,64.96,65.06,64.93,65.0,202322.0,58.1533,58.2428,58.1265,58.1891,202322.0
2022-03-04 15:30:00,64.99,65.03,64.93,64.97,168724.0,58.1802,58.216,58.1265,58.1623,168724.0
2022-03-04 15:35:00,64.95,65.0,64.89,64.92,117862.0,58.1444,58.1891,58.0907,58.1175,117862.0
2022-03-04 15:40:00,64.93,65.03,64.92,65.03,226743.0,58.1265,58.216,58.1175,58.216,226743.0
2022-03-04 15:45:00,65.02,65.08,64.93,64.96,382564.0,58.207,58.2607,58.1265,58.1533,382564.0
2022-03-04 15:50:00,64.95,65.28,64.94,65.25,759116.0,58.1444,58.4398,58.1354,58.4129,759116.0
2022-03-04 15:55:00,65.25,65.46,65.24,65.37,937045.0,58.4129,58.6009,58.404,58.5204,937045.0
2022-03-07 09:30:00,64.88,65.03,64.69,64.74,364970.0,58.0817,58.216,57.9116,57.9564,364970.0
2022-03-07 09:35:00,64.74,64.78,64.62,64.78,265037.0,57.9564,57.9922,57.8489,57.9922,265037.0
2022-03-07 09:40:00,64.77,64.79,64.49,64.52,285387.0,57.9832,58.0011,57.7326,57.7594,285387.0
2022-03-07 09:45:00,64.52,64.61,64.48,64.52,261087.0,57.7594,57.84,57.7236,57.7594,261087.0
2022-03-07 09:50:00,64.53,64.69,64.52,64.69,217931.0,57.7684,57.9116,57.7594,57.9116,217931.0
2022-03-07 09:55:00,64.67,64.77,64.53,64.54,623255.0,57.8937,57.9832,57.7684,57.7773,623255.0
2022-03-07 10:00:00,64.53,64.59,64.47,64.58,275267.0,57.7684,57.8221,57.7147,57.8131,275267.0
2022-03-07 10:05:00,64.58,64.66,64.53,64.55,245119.0,57.8131,57.8848,57.7684,57.7863,245119.0
2022-03-07 10:10:00,64.54,64.59,64.26,64.27,195518.0,57.7773,57.8221,57.5267,57.5356,195518.0
2022-03-07 10:15:00,64.28,64.38,64.27,64.28,259820.0,57.5446,57.6341,57.5356,57.5446,259820.0
2022-03-07 10:20:00,64.29,64.36,64.11,64.11,336078.0,57.5535,57.6162,57.3924,57.3924,336078.0
2022-03-07 10:25:00,64.11,64.16,64.04,64.1,220406.0,57.3924,57.4371,57.3297,57.3834,220406.0
2022-03-07 10:30:00,64.1,64.21,64.07,64.13,176526.0,57.3834,57.4819,57.3566,57.4103,176526.0
2022-03-07 10:35:00,64.14,64.26,64.12,64.19,170487.0,57.4192,57.5267,57.4013,57.464,170487.0
2022-03-07 10:40:00,64.17,64.24,64.08,64.19,196802.0,57.4461,57.5088,57.3655,57.464,196802.0
2022-03-07 10:45:00,64.18,64.23,64.02,64.06,205867.0,57.4551,57.4998,57.3118,57.3476,205867.0
2022-03-07 10:50:00,64.06,64.13,64.01,64.02,162407.0,57.3476,57.4103,57.3029,57.3118,162407.0
2022-03-07 10:55:00,64.02,64.06,63.94,63.97,223094.0,57.3118,57.3476,57.2402,57.2671,223094.0
2022-03-07 11:00:00,63.97,64.06,63.9,64.03,415712.0,57.2671,57.3476,57.2044,57.3208,415712.0
2022-03-07 11:05:00,64.03,64.17,64.03,64.11,237271.0,57.3208,57.4461,57.3208,57.3924,237271.0
2022-03-07 11:10:00,64.1,64.14,63.99,64.0,202232.0,57.3834,57.4192,57.285,57.2939,202232.0
2022-03-07 11:15:00,63.99,64.21,63.98,64.15,291787.0,57.285,57.4819,57.276,57.4282,291787.0
2022-03-07 11:20:00,64.15,64.19,64.08,64.09,209243.0,57.4282,57.464,57.3655,57.3745,209243.0
2022-03-07 11:25:00,64.08,64.14,63.99,63.99,176096.0,57.3655,57.4192,57.285,57.285,176096.0
2022-03-07 11:30:00,63.99,64.06,63.82,63.86,255941.0,57.285,57.3476,57.1328,57.1686,255941.0
2022-03-07 11:35:00,63.87,63.87,63.7,63.74,358168.0,57.1775,57.1775,57.0253,57.0612,358168.0
2022-03-07 11:40:00,63.73,63.83,63.63,63.71,260324.0,57.0522,57.1417,56.9627,57.0343,260324.0
2022-03-07 11:45:00,63.71,63.9,63.71,63.77,185994.0,57.0343,57.2044,57.0343,57.088,185994.0
2022-03-07 11:50:00,63.77,63.83,63.73,63.76,192903.0,57.088,57.1417,57.0522,57.0791,192903.0
2022-03-07 11:55:00,63.77,63.77,63.57,63.61,142115.0,57.088,57.088,56.909,56.9448,142115.0
2022-03-07 12:00:00,63.62,63.63,63.53,63.62,319552.0,56.9537,56.9627,56.8732,56.9537,319552.0
2022-03-07 12:05:00,63.62,63.65,63.54,63.62,147518.0,56.9537,56.9806,56.8821,56.9537,147518.0
2022-03-07 12:10:00,63.62,63.67,63.6,63.63,161556.0,56.9537,56.9985,56.9358,56.9627,161556.0
2022-03-07 12:15:00,63.63,63.73,63.56,63.6,81901.0,56.9627,57.0522,56.9,56.9358,81901.0
2022-03-07 12:20:00,63.61,63.63,63.42,63.47,172524.0,56.9448,56.9627,56.7747,56.8194,172524.0
2022-03-07 12:25:00,63.47,63.49,63.39,63.48,304634.0,56.8194,56.8374,56.7478,56.8284,304634.0
2022-03-07 12:30:00,63.49,63.51,63.42,63.46,297095.0,56.8374,56.8553,56.7747,56.8105,297095.0
2022-03-07 12:35:00,63.47,63.52,63.41,63.42,470182.0,56.8194,56.8642,56.7657,56.7747,470182.0
2022-03-07 12:40:00,63.42,63.49,63.39,63.48,226721.0,56.7747,56.8374,56.7478,56.8284,226721.0
2022-03-07 12:45:00,63.48,63.6,63.46,63.57,246602.0,56.8284,56.9358,56.8105,56.909,246602.0
2022-03-07 12:50:00,63.58,63.71,63.5,63.56,715552.0,56.9179,57.0343,56.8463,56.9,715552.0
2022-03-07 12:55:00,63.56,63.57,63.44,63.51,157756.0,56.9,56.909,56.7926,56.8553,157756.0
2022-03-07 13:00:00,63.5,63.68,63.5,63.63,373701.0,56.8463,57.0074,56.8463,56.9627,373701.0
2022-03-07 13:05:00,63.63,63.72,63.56,63.56,107725.0,56.9627,57.0433,56.9,56.9,107725.0
2022-03-07 13:10:00,63.55,63.57,63.37,63.4,2793700.0,56.8911,56.909,56.7299,56.7568,2793700.0
2022-03-07 13:15:00,63.4,63.41,63.24,63.25,322298.0,56.7568,56.7657,56.6135,56.6225,322298.0
2022-03-07 13:20:00,63.25,63.29,63.18,63.25,329235.0,56.6225,56.6583,56.5598,56.6225,329235.0
2022-03-07 13:25:00,63.25,63.49,63.25,63.45,230600.0,56.6225,56.8374,56.6225,56.8015,230600.0
2022-03-07 13:30:00,63.45,63.55,63.4,63.43,211264.0,56.8015,56.8911,56.7568,56.7836,211264.0
2022-03-07 13:35:00,63.43,63.52,63.39,63.45,419669.0,56.7836,56.8642,56.7478,56.8015,419669.0
2022-03-07 13:40:00,63.43,63.58,63.4,63.43,216040.0,56.7836,56.9179,56.7568,56.7836,216040.0
2022-03-07 13:45:00,63.42,63.46,63.36,63.41,131852.0,56.7747,56.8105,56.721,56.7657,131852.0
2022-03-07 13:50:00,63.41,63.51,63.38,63.42,378416.0,56.7657,56.8553,56.7389,56.7747,378416.0
2022-03-07 13:55:00,63.41,63.44,63.29,63.31,333452.0,56.7657,56.7926,56.6583,56.6762,333452.0
2022-03-07 14:00:00,63.32,63.4,63.24,63.26,712129.0,56.6852,56.7568,56.6135,56.6315,712129.0
2022-03-07 14:05:00,63.26,63.29,63.19,63.25,569946.0,56.6315,56.6583,56.5688,56.6225,569946.0
2022-03-07 14:10:00,63.25,63.39,63.24,63.36,2141221.0,56.6225,56.7478,56.6135,56.721,2141221.0
2022-03-07 14:15:00,63.37,63.4,63.31,63.39,511605.0,56.7299,56.7568,56.6762,56.7478,511605.0
2022-03-07 14:20:00,63.38,63.39,63.14,63.16,404434.0,56.7389,56.7478,56.524,56.5419,404434.0
2022-03-07 14:25:00,63.15,63.24,63.14,63.18,432382.0,56.533,56.6135,56.524,56.5598,432382.0
2022-03-07 14:30:00,63.17,63.19,63.11,63.12,384668.0,56.5509,56.5688,56.4972,56.5061,384668.0
2022-03-07 14:35:00,63.12,63.23,63.12,63.23,125439.0,56.5061,56.6046,56.5061,56.6046,125439.0
2022-03-07 14:40:00,63.24,63.27,63.11,63.15,516934.0,56.6135,56.6404,56.4972,56.533,516934.0
2022-03-07 14:45:00,63.15,63.23,63.12,63.23,260133.0,56.533,56.6046,56.5061,56.6046,260133.0
2022-03-07 14:50:00,63.24,63.27,63.14,63.15,378129.0,56.6135,56.6404,56.524,56.533,378129.0
2022-03-07 14:55:00,63.16,63.26,63.04,63.09,413520.0,56.5419,56.6315,56.4345,56.4793,413520.0
2022-03-07 15:00:00,63.1,63.16,63.08,63.13,259515.0,56.4882,56.5419,56.4703,56.5151,259515.0
2022-03-07 15:05:00,63.13,63.16,63.04,63.12,294548.0,56.5151,56.5419,56.4345,56.5061,294548.0
2022-03-07 15:10:00,63.13,63.16,63.04,63.06,797386.0,56.5151,56.5419,56.4345,56.4524,797386.0
2022-03-07 15:15:00,63.06,63.13,63.01,63.09,369775.0,56.4524,56.5151,56.4076,56.4793,369775.0
2022-03-07 15:20:00,63.1,63.19,63.09,63.14,338902.0,56.4882,56.5688,56.4793,56.524,338902.0
2022-03-07 15:25:00,63.15,63.26,63.15,63.2,532550.0,56.533,56.6315,56.533,56.5777,532550.0
2022-03-07 15:30:00,63.19,63.2,63.05,63.07,698813.0,56.5688,56.5777,56.4435,56.4614,698813.0
2022-03-07 15:35:00,63.07,63.09,63.01,63.02,598874.0,56.4614,56.4793,56.4076,56.4166,598874.0
2022-03-07 15:40:00,63.03,63.42,63.02,63.39,930259.0,56.4256,56.7747,56.4166,56.7478,930259.0
2022-03-07 15:45:00,63.4,63.4,63.24,63.34,726232.0,56.7568,56.7568,56.6135,56.7031,726232.0
2022-03-07 15:50:00,63.35,63.44,63.32,63.39,1224527.0,56.712,56.7926,56.6852,56.7478,1224527.0
2022-03-07 15:55:00,63.39,63.48,63.25,63.29,1278490.0,56.7478,56.8284,56.6225,56.6583,1278490.0
2022-03-08 09:30:00,63.94,63.94,63.69,63.72,298897.0,57.2402,57.2402,57.0164,57.0433,298897.0
2022-03-08 09:35:00,63.73,63.97,63.62,63.63,350004.0,57.0522,57.2671,56.9537,56.9627,350004.0
2022-03-08 09:40:00,63.61,63.92,63.54,63.83,363988.0,56.9448,57.2223,56.8821,57.1417,363988.0
2022-03-08 09:45:00,63.84,63.9,63.71,63.73,381629.0,57.1507,57.2044,57.0343,57.0522,381629.0
2022-03-08 09:50:00,63.74,63.8,63.57,63.6,260467.0,57.0612,57.1149,56.909,56.9358,260467.0
2022-03-08 09:55:00,63.59,63.7,63.54,63.63,138732.0,56.9269,57.0253,56.8821,56.9627,138732.0
2022-03-08 10:00:00,63.63,63.63,63.34,63.37,419434.0,56.9627,56.9627,56.7031,56.7299,419434.0
2022-03-08 10:05:00,63.37,63.45,63.3,63.32,267433.0,56.7299,56.8015,56.6673,56.6852,267433.0
2022-03-08 10:10:00,63.32,63.47,63.29,63.41,275409.0,56.6852,56.8194,56.6583,56.7657,275409.0
2022-03-08 10:15:00,63.39,63.62,63.39,63.6,808461.0,56.7478,56.9537,56.7478,56.9358,808461.0
2022-03-08 10:20:00,63.6,63.63,63.32,63.33,290957.0,56.9358,56.9627,56.6852,56.6941,290957.0
2022-03-08 10:25:00,63.32,63.34,63.21,63.23,378568.0,56.6852,56.7031,56.5867,56.6046,378568.0
2022-03-08 10:30:00,63.22,63.36,63.06,63.08,245285.0,56.5956,56.721,56.4524,56.4703,245285.0
2022-03-08 10:35:00,63.08,63.23,63.03,63.22,135589.0,56.4703,56.6046,56.4256,56.5956,135589.0
2022-03-08 10:40:00,63.22,63.38,63.17,63.35,448856.0,56.5956,56.7389,56.5509,56.712,448856.0
2022-03-08 10:45:00,63.35,63.41,63.28,63.36,221766.0,56.712,56.7657,56.6494,56.721,221766.0
2022-03-08 10:50:00,63.35,63.46,63.25,63.43,270931.0,56.712,56.8105,56.6225,56.7836,270931.0
2022-03-08 10:55:00,63.43,63.54,63.33,63.52,441441.0,56.7836,56.8821,56.6941,56.8642,441441.0
2022-03-08 11:00:00,63.54,63.57,63.41,63.54,532443.0,56.8821,56.909,56.7657,56.8821,532443.0
2022-03-08 11:05:00,63.53,63.56,63.35,63.45,448801.0,56.8732,56.9,56.712,56.8015,448801.0
2022-03-08 11:10:00,63.46,63.54,63.44,63.54,311078.0,56.8105,56.8821,56.7926,56.8821,311078.0
2022-03-08 11:15:00,63.54,63.58,63.44,63.56,575107.0,56.8821,56.9179,56.7926,56.9,575107.0
2022-03-08 11:20:00,63.56,63.58,63.31,63.36,368920.0,56.9,56.9179,56.6762,56.721,368920.0
2022-03-08 11:25:00,63.36,63.47,63.31,63.41,406046.0,56.721,56.8194,56.6762,56.7657,406046.0
2022-03-08 11:30:00,63.41,63.42,63.18,63.25,656689.0,56.7657,56.7747,56.5598,56.6225,656689.0
2022-03-08 11:35:00,63.25,63.4,63.25,63.32,385821.0,56.6225,56.7568,56.6225,56.6852,385821.0
2022-03-08 11:40:00,63.33,63.39,63.26,63.33,180169.0,56.6941,56.7478,56.6315,56.6941,180169.0
2022-03-08 11:45:00,63.32,63.54,63.31,63.52,286304.0,56.6852,56.8821,56.6762,56.8642,286304.0
2022-03-08 11:50:00,63.52,63.66,63.5,63.66,114849.0,56.8642,56.9895,56.8463,56.9895,114849.0
2022-03-08 11:55:00,63.67,63.79,63.64,63.7,233405.0,56.9985,57.1059,56.9716,57.0253,233405.0
2022-03-08 12:00:00,63.71,63.89,63.67,63.86,336914.0,57.0343,57.1954,56.9985,57.1686,336914.0
2022-03-08 12:05:00,63.88,64.11,63.86,64.02,559079.0,57.1865,57.3924,57.1686,57.3118,559079.0
2022-03-08 12:10:00,64.02,64.33,64.01,64.33,320896.0,57.3118,57.5893,57.3029,57.5893,320896.0
2022-03-08 12:15:00,64.32,64.71,64.3,64.64,323768.0,57.5804,57.9295,57.5625,57.8669,323768.0
2022-03-08 12:20:00,64.63,64.96,64.34,64.44,745281.0,57.8579,58.1533,57.5983,57.6878,745281.0
2022-03-08 12:25:00,64.46,64.67,64.26,64.62,271809.0,57.7057,57.8937,57.5267,57.8489,271809.0
2022-03-08 12:30:00,64.63,64.9,64.53,64.84,519582.0,57.8579,58.0996,57.7684,58.0459,519582.0
2022-03-08 12:35:00,64.85,64.86,64.61,64.81,338808.0,58.0548,58.0638,57.84,58.019,338808.0
2022-03-08 12:40:00,64.81,64.87,64.7,64.76,219712.0,58.019,58.0728,57.9206,57.9743,219712.0
2022-03-08 12:45:00,64.75,64.9,64.65,64.89,259392.0,57.9653,58.0996,57.8758,58.0907,259392.0
2022-03-08 12:50:00,64.87,64.96,64.67,64.95,307602.0,58.0728,58.1533,57.8937,58.1444,307602.0
2022-03-08 12:55:00,64.95,64.95,64.82,64.9,172733.0,58.1444,58.1444,58.028,58.0996,172733.0
2022-03-08 13:00:00,64.9,65.07,64.89,65.07,270024.0,58.0996,58.2518,58.0907,58.2518,270024.0
2022-03-08 13:05:00,65.07,65.08,64.94,65.05,298908.0,58.2518,58.2607,58.1354,58.2339,298908.0
2022-03-08 13:10:00,65.06,65.09,64.82,64.84,376401.0,58.2428,58.2697,58.028,58.0459,376401.0
2022-03-08 13:15:00,64.86,64.97,64.84,64.96,382197.0,58.0638,58.1623,58.0459,58.1533,382197.0
2022-03-08 13:20:00,64.96,64.96,64.65,64.65,295906.0,58.1533,58.1533,57.8758,57.8758,295906.0
2022-03-08 13:25:00,64.65,64.68,64.46,64.48,198618.0,57.8758,57.9027,57.7057,57.7236,198618.0
2022-03-08 13:30:00,64.5,64.53,64.2,64.29,528084.0,57.7415,57.7684,57.473,57.5535,528084.0
2022-03-08 13:35:00,64.3,64.37,64.16,64.2,277801.0,57.5625,57.6251,57.4371,57.473,277801.0
2022-03-08 13:40:00,64.2,64.37,64.06,64.37,372150.0,57.473,57.6251,57.3476,57.6251,372150.0
2022-03-08 13:45:00,64.37,64.38,64.11,64.19,228217.0,57.6251,57.6341,57.3924,57.464,228217.0
2022-03-08 13:50:00,64.19,64.25,64.08,64.1,221962.0,57.464,57.5177,57.3655,57.3834,221962.0
2022-03-08 13:55:00,64.09,64.14,64.0,64.07,145194.0,57.3745,57.4192,57.2939,57.3566,145194.0
2022-03-08 14:00:00,64.06,64.09,63.83,63.97,247773.0,57.3476,57.3745,57.1417,57.2671,247773.0
2022-03-08 14:05:00,63.96,64.14,63.92,64.09,225836.0,57.2581,57.4192,57.2223,57.3745,225836.0
2022-03-08 14:10:00,64.08,64.1,63.86,63.96,185133.0,57.3655,57.3834,57.1686,57.2581,185133.0
2022-03-08 14:15:00,63.95,64.05,63.93,63.99,157920.0,57.2492,57.3387,57.2312,57.285,157920.0
2022-03-08 14:20:00,63.99,64.07,63.86,64.03,229679.0,57.285,57.3566,57.1686,57.3208,229679.0
2022-03-08 14:25:00,64.0,64.24,63.98,64.21,137393.0,57.2939,57.5088,57.276,57.4819,137393.0
2022-03-08 14:30:00,64.2,64.22,64.01,64.06,215034.0,57.473,57.4909,57.3029,57.3476,215034.0
2022-03-08 14:35:00,64.07,64.24,64.02,64.2,168981.0,57.3566,57.5088,57.3118,57.473,168981.0
2022-03-08 14:40:00,64.21,64.25,64.1,64.22,184402.0,57.4819,57.5177,57.3834,57.4909,184402.0
2022-03-08 14:45:00,64.23,64.39,64.22,64.36,182611.0,57.4998,57.643,57.4909,57.6162,182611.0
2022-03-08 14:50:00,64.35,64.37,64.16,64.18,161868.0,57.6072,57.6251,57.4371,57.4551,161868.0
2022-03-08 14:55:00,64.18,64.25,64.05,64.16,192085.0,57.4551,57.5177,57.3387,57.4371,192085.0
2022-03-08 15:00:00,64.16,64.37,64.13,64.34,235440.0,57.4371,57.6251,57.4103,57.5983,235440.0
2022-03-08 15:05:00,64.33,64.4,64.3,64.36,362583.0,57.5893,57.652,57.5625,57.6162,362583.0
2022-03-08 15:10:00,64.38,64.41,64.15,64.22,234962.0,57.6341,57.661,57.4282,57.4909,234962.0
2022-03-08 15:15:00,64.23,64.28,64.15,64.19,155303.0,57.4998,57.5446,57.4282,57.464,155303.0
2022-03-08 15:20:00,64.19,64.2,64.1,64.18,569554.0,57.464,57.473,57.3834,57.4551,569554.0
2022-03-08 15:25:00,64.18,64.19,63.95,63.97,543054.0,57.4551,57.464,57.2492,57.2671,543054.0
2022-03-08 15:30:00,63.97,63.99,63.82,63.84,324813.0,57.2671,57.285,57.1328,57.1507,324813.0
2022-03-08 15:35:00,63.83,63.96,63.79,63.92,246917.0,57.1417,57.2581,57.1059,57.2223,246917.0
2022-03-08 15:40:00,63.92,63.98,63.85,63.85,513554.0,57.2223,57.276,57.1596,57.1596,513554.0
2022-03-08 15:45:00,63.85,63.91,63.81,63.85,484865.0,57.1596,57.2133,57.1238,57.1596,484865.0
2022-03-08 15:50:00,63.85,64.05,63.84,63.9,890555.0,57.1596,57.3387,57.1507,57.2044,890555.0
2022-03-08 15:55:00,63.9,63.92,63.81,63.88,496200.0,57.2044,57.2223,57.1238,57.1865,496200.0
2022-03-09 09:30:00,65.79,65.83,65.65,65.7,450978.0,58.8964,58.9322,58.771,58.8158,450978.0
2022-03-09 09:35:00,65.7,65.72,65.58,65.72,196104.0,58.8158,58.8337,58.7084,58.8337,196104.0
2022-03-09 09:40:00,65.72,65.85,65.71,65.74,164343.0,58.8337,58.9501,58.8247,58.8516,164343.0
2022-03-09 09:45:00,65.75,65.82,65.64,65.74,185739.0,58.8605,58.9232,58.7621,58.8516,185739.0
2022-03-09 09:50:00,65.74,65.75,65.48,65.55,180203.0,58.8516,58.8605,58.6188,58.6815,180203.0
2022-03-09 09:55:00,65.55,65.68,65.51,65.66,147664.0,58.6815,58.7979,58.6457,58.78,147664.0
2022-03-09 10:00:00,65.67,65.82,65.65,65.78,147536.0,58.7889,58.9232,58.771,58.8874,147536.0
2022-03-09 10:05:00,65.78,65.8,65.72,65.75,258002.0,58.8874,58.9053,58.8337,58.8605,258002.0
2022-03-09 10:10:00,65.75,65.89,65.74,65.88,267599.0,58.8605,58.9859,58.8516,58.9769,267599.0
2022-03-09 10:15:00,65.9,65.97,65.81,65.89,433740.0,58.9948,59.0575,58.9143,58.9859,433740.0
2022-03-09 10:20:00,65.88,65.92,65.85,65.91,187064.0,58.9769,59.0127,58.9501,59.0038,187064.0
2022-03-09 10:25:00,65.91,65.92,65.8,65.9,243912.0,59.0038,59.0127,58.9053,58.9948,243912.0
2022-03-09 10:30:00,65.9,65.93,65.83,65.92,201300.0,58.9948,59.0217,58.9322,59.0127,201300.0
2022-03-09 10:35:00,65.93,66.07,65.91,66.07,327239.0,59.0217,59.147,59.0038,59.147,327239.0
2022-03-09 10:40:00,66.06,66.1,66.01,66.03,176205.0,59.1381,59.1739,59.0933,59.1112,176205.0
2022-03-09 10:45:00,66.04,66.14,66.03,66.09,244382.0,59.1202,59.2097,59.1112,59.1649,244382.0
2022-03-09 10:50:00,66.09,66.14,66.06,66.07,165344.0,59.1649,59.2097,59.1381,59.147,165344.0
2022-03-09 10:55:00,66.06,66.22,66.06,66.19,210719.0,59.1381,59.2813,59.1381,59.2544,210719.0
2022-03-09 11:00:00,66.2,66.21,66.08,66.09,229965.0,59.2634,59.2723,59.156,59.1649,229965.0
2022-03-09 11:05:00,66.09,66.23,66.08,66.16,213702.0,59.1649,59.2902,59.156,59.2276,213702.0
2022-03-09 11:10:00,66.15,66.16,66.08,66.09,235910.0,59.2186,59.2276,59.156,59.1649,235910.0
2022-03-09 11:15:00,66.1,66.2,66.03,66.2,219044.0,59.1739,59.2634,59.1112,59.2634,219044.0
2022-03-09 11:20:00,66.21,66.25,66.15,66.22,181090.0,59.2723,59.3082,59.2186,59.2813,181090.0
2022-03-09 11:25:00,66.2,66.33,66.19,66.27,275357.0,59.2634,59.3798,59.2544,59.3261,275357.0
2022-03-09 11:30:00,66.28,66.53,66.24,66.53,384150.0,59.335,59.5588,59.2992,59.5588,384150.0
2022-03-09 11:35:00,66.53,66.72,66.5,66.62,334880.0,59.5588,59.7289,59.532,59.6394,334880.0
2022-03-09 11:40:00,66.62,66.71,66.57,66.62,198150.0,59.6394,59.72,59.5946,59.6394,198150.0
2022-03-09 11:45:00,66.63,66.71,66.58,66.7,70913.0,59.6483,59.72,59.6036,59.711,70913.0
2022-03-09 11:50:00,66.69,66.69,66.54,66.56,98786.0,59.702,59.702,59.5678,59.5857,98786.0
2022-03-09 11:55:00,66.57,66.68,66.57,66.65,171664.0,59.5946,59.6931,59.5946,59.6662,171664.0
2022-03-09 12:00:00,66.65,66.77,66.63,66.67,71196.0,59.6662,59.7737,59.6483,59.6841,71196.0
2022-03-09 12:05:00,66.68,66.69,66.61,66.64,111192.0,59.6931,59.702,59.6304,59.6573,111192.0
2022-03-09 12:10:00,66.64,66.73,66.62,66.7,178409.0,59.6573,59.7379,59.6394,59.711,178409.0
2022-03-09 12:15:00,66.71,66.78,66.69,66.74,142568.0,59.72,59.7826,59.702,59.7468,142568.0
2022-03-09 12:20:00,66.75,66.8,66.65,66.67,259083.0,59.7558,59.8005,59.6662,59.6841,259083.0
2022-03-09 12:25:00,66.67,66.73,66.62,66.7,193695.0,59.6841,59.7379,59.6394,59.711,193695.0
2022-03-09 12:30:00,66.71,66.77,66.7,66.73,114212.0,59.72,59.7737,59.711,59.7379,114212.0
2022-03-09 12:35:00,66.74,66.92,66.73,66.91,203125.0,59.7468,59.9079,59.7379,59.899,203125.0
2022-03-09 12:40:00,66.91,66.93,66.81,66.84,157989.0,59.899,59.9169,59.8095,59.8363,157989.0
2022-03-09 12:45:00,66.84,66.86,66.78,66.85,112345.0,59.8363,59.8542,59.7826,59.8453,112345.0
2022-03-09 12:50:00,66.84,66.9,66.83,66.88,216686.0,59.8363,59.89,59.8274,59.8721,216686.0
2022-03-09 12:55:00,66.87,66.9,66.82,66.88,143188.0,59.8632,59.89,59.8184,59.8721,143188.0
2022-03-09 13:00:00,66.88,66.89,66.61,66.61,343698.0,59.8721,59.8811,59.6304,59.6304,343698.0
2022-03-09 13:05:00,66.61,66.67,66.56,66.64,216995.0,59.6304,59.6841,59.5857,59.6573,216995.0
2022-03-09 13:10:00,66.64,66.77,66.63,66.71,232287.0,59.6573,59.7737,59.6483,59.72,232287.0
2022-03-09 13:15:00,66.72,66.76,66.65,66.65,228774.0,59.7289,59.7647,59.6662,59.6662,228774.0
2022-03-09 13:20:00,66.67,66.71,66.63,66.66,265002.0,59.6841,59.72,59.6483,59.6752,265002.0
2022-03-09 13:25:00,66.66,66.7,66.63,66.66,77899.0,59.6752,59.711,59.6483,59.6752,77899.0
2022-03-09 13:30:00,66.66,66.68,66.55,66.56,129168.0,59.6752,59.6931,59.5767,59.5857,129168.0
2022-03-09 13:35:00,66.56,66.59,66.47,66.54,145307.0,59.5857,59.6125,59.5051,59.5678,145307.0
2022-03-09 13:40:00,66.54,66.58,66.43,66.43,234062.0,59.5678,59.6036,59.4693,59.4693,234062.0
2022-03-09 13:45:00,66.44,66.45,66.38,66.41,126343.0,59.4782,59.4872,59.4245,59.4514,126343.0
2022-03-09 13:50:00,66.41,66.46,66.37,66.41,113782.0,59.4514,59.4961,59.4156,59.4514,113782.0
2022-03-09 13:55:00,66.41,66.43,66.39,66.43,60057.0,59.4514,59.4693,59.4335,59.4693,60057.0
2022-03-09 14:00:00,66.43,66.54,66.42,66.52,114330.0,59.4693,59.5678,59.4603,59.5499,114330.0
2022-03-09 14:05:00,66.52,66.57,66.45,66.47,143972.0,59.5499,59.5946,59.4872,59.5051,143972.0
2022-03-09 14:10:00,66.46,66.49,66.37,66.46,160230.0,59.4961,59.523,59.4156,59.4961,160230.0
2022-03-09 14:15:00,66.47,66.53,66.41,66.5,231604.0,59.5051,59.5588,59.4514,59.532,231604.0
2022-03-09 14:20:00,66.49,66.54,66.45,66.48,115757.0,59.523,59.5678,59.4872,59.5141,115757.0
2022-03-09 14:25:00,66.48,66.51,66.45,66.48,78840.0,59.5141,59.5409,59.4872,59.5141,78840.0
2022-03-09 14:30:00,66.48,66.53,66.47,66.51,168693.0,59.5141,59.5588,59.5051,59.5409,168693.0
2022-03-09 14:35:00,66.51,66.57,66.49,66.53,96563.0,59.5409,59.5946,59.523,59.5588,96563.0
2022-03-09 14:40:00,66.53,66.58,66.48,66.57,171311.0,59.5588,59.6036,59.5141,59.5946,171311.0
2022-03-09 14:45:00,66.58,66.59,66.48,66.53,295348.0,59.6036,59.6125,59.5141,59.5588,295348.0
2022-03-09 14:50:00,66.53,66.58,66.44,66.46,85899.0,59.5588,59.6036,59.4782,59.4961,85899.0
2022-03-09 14:55:00,66.46,66.54,66.45,66.49,196023.0,59.4961,59.5678,59.4872,59.523,196023.0
2022-03-09 15:00:00,66.49,66.57,66.49,66.52,195775.0,59.523,59.5946,59.523,59.5499,195775.0
2022-03-09 15:05:00,66.52,66.65,66.51,66.64,159420.0,59.5499,59.6662,59.5409,59.6573,159420.0
2022-03-09 15:10:00,66.65,66.69,66.63,66.66,180550.0,59.6662,59.702,59.6483,59.6752,180550.0
2022-03-09 15:15:00,66.66,66.7,66.62,66.68,154607.0,59.6752,59.711,59.6394,59.6931,154607.0
2022-03-09 15:20:00,66.68,66.73,66.67,66.69,208518.0,59.6931,59.7379,59.6841,59.702,208518.0
2022-03-09 15:25:00,66.69,66.7,66.65,66.69,199187.0,59.702,59.711,59.6662,59.702,199187.0
2022-03-09 15:30:00,66.69,66.73,66.62,66.64,288527.0,59.702,59.7379,59.6394,59.6573,288527.0
2022-03-09 15:35:00,66.64,66.65,66.57,66.58,244244.0,59.6573,59.6662,59.5946,59.6036,244244.0
2022-03-09 15:40:00,66.57,66.67,66.56,66.63,429264.0,59.5946,59.6841,59.5857,59.6483,429264.0
2022-03-09 15:45:00,66.63,66.66,66.44,66.48,626226.0,59.6483,59.6752,59.4782,59.5141,626226.0
2022-03-09 15:50:00,66.48,66.57,66.37,66.54,487121.0,59.5141,59.5946,59.4156,59.5678,487121.0
2022-03-09 15:55:00,66.53,66.58,66.36,66.52,1165179.0,59.5588,59.6036,59.4066,59.5499,1165179.0
2022-03-10 09:30:00,65.6,65.65,65.48,65.63,494021.0,58.7263,58.771,58.6188,58.7531,494021.0
2022-03-10 09:35:00,65.63,65.65,65.46,65.48,564889.0,58.7531,58.771,58.6009,58.6188,564889.0
2022-03-10 09:40:00,65.48,65.74,65.48,65.65,262817.0,58.6188,58.8516,58.6188,58.771,262817.0
2022-03-10 09:45:00,65.66,65.73,65.63,65.7,195637.0,58.78,58.8426,58.7531,58.8158,195637.0
2022-03-10 09:50:00,65.71,65.82,65.64,65.8,182678.0,58.8247,58.9232,58.7621,58.9053,182678.0
2022-03-10 09:55:00,65.8,66.13,65.79,66.11,314000.0,58.9053,59.2007,58.8964,59.1828,314000.0
2022-03-10 10:00:00,66.11,66.13,65.86,65.89,411747.0,59.1828,59.2007,58.959,58.9859,411747.0
2022-03-10 10:05:00,65.9,66.0,65.89,65.97,188881.0,58.9948,59.0843,58.9859,59.0575,188881.0
2022-03-10 10:10:00,65.96,66.03,65.88,65.99,200420.0,59.0485,59.1112,58.9769,59.0754,200420.0
2022-03-10 10:15:00,65.97,66.13,65.96,66.11,262800.0,59.0575,59.2007,59.0485,59.1828,262800.0
2022-03-10 10:20:00,66.1,66.11,65.86,65.92,309854.0,59.1739,59.1828,58.959,59.0127,309854.0
2022-03-10 10:25:00,65.92,65.98,65.8,65.8,298489.0,59.0127,59.0664,58.9053,58.9053,298489.0
2022-03-10 10:30:00,65.8,65.83,65.65,65.66,151486.0,58.9053,58.9322,58.771,58.78,151486.0
2022-03-10 10:35:00,65.65,65.75,65.63,65.75,196566.0,58.771,58.8605,58.7531,58.8605,196566.0
2022-03-10 10:40:00,65.74,65.8,65.73,65.75,82909.0,58.8516,58.9053,58.8426,58.8605,82909.0
2022-03-10 10:45:00,65.75,65.86,65.74,65.83,121352.0,58.8605,58.959,58.8516,58.9322,121352.0
2022-03-10 10:50:00,65.83,65.84,65.72,65.73,71109.0,58.9322,58.9411,58.8337,58.8426,71109.0
2022-03-10 10:55:00,65.72,65.73,65.63,65.66,191295.0,58.8337,58.8426,58.7531,58.78,191295.0
2022-03-10 11:00:00,65.66,65.66,65.51,65.52,144776.0,58.78,58.78,58.6457,58.6546,144776.0
2022-03-10 11:05:00,65.52,65.55,65.43,65.48,226949.0,58.6546,58.6815,58.5741,58.6188,226949.0
2022-03-10 11:10:00,65.48,65.59,65.45,65.58,141608.0,58.6188,58.7173,58.592,58.7084,141608.0
2022-03-10 11:15:00,65.57,65.57,65.46,65.52,186180.0,58.6994,58.6994,58.6009,58.6546,186180.0
2022-03-10 11:20:00,65.52,65.55,65.45,65.46,354611.0,58.6546,58.6815,58.592,58.6009,354611.0
2022-03-10 11:25:00,65.46,65.48,65.33,65.45,461002.0,58.6009,58.6188,58.4846,58.592,461002.0
2022-03-10 11:30:00,65.46,65.54,65.43,65.52,217730.0,58.6009,58.6725,58.5741,58.6546,217730.0
2022-03-10 11:35:00,65.52,65.61,65.39,65.42,191764.0,58.6546,58.7352,58.5383,58.5651,191764.0
2022-03-10 11:40:00,65.43,65.5,65.37,65.43,160548.0,58.5741,58.6367,58.5204,58.5741,160548.0
2022-03-10 11:45:00,65.44,65.47,65.4,65.46,130654.0,58.583,58.6099,58.5472,58.6009,130654.0
2022-03-10 11:50:00,65.47,65.55,65.46,65.54,78190.0,58.6099,58.6815,58.6009,58.6725,78190.0
2022-03-10 11:55:00,65.53,65.61,65.5,65.58,75939.0,58.6636,58.7352,58.6367,58.7084,75939.0
2022-03-10 12:00:00,65.58,65.64,65.55,65.63,282800.0,58.7084,58.7621,58.6815,58.7531,282800.0
2022-03-10 12:05:00,65.63,65.68,65.59,65.6,181401.0,58.7531,58.7979,58.7173,58.7263,181401.0
2022-03-10 12:10:00,65.59,65.61,65.5,65.53,123076.0,58.7173,58.7352,58.6367,58.6636,123076.0
2022-03-10 12:15:00,65.53,65.56,65.49,65.52,95060.0,58.6636,58.6905,58.6278,58.6546,95060.0
2022-03-10 12:20:00,65.52,65.67,65.51,65.67,108384.0,58.6546,58.7889,58.6457,58.7889,108384.0
2022-03-10 12:25:00,65.67,65.68,65.61,65.64,194563.0,58.7889,58.7979,58.7352,58.7621,194563.0
2022-03-10 12:30:00,65.64,65.65,65.58,65.59,60168.0,58.7621,58.771,58.7084,58.7173,60168.0
2022-03-10 12:35:00,65.58,65.58,65.52,65.54,95797.0,58.7084,58.7084,58.6546,58.6725,95797.0
2022-03-10 12:40:00,65.54,65.54,65.48,65.49,164208.0,58.6725,58.6725,58.6188,58.6278,164208.0
2022-03-10 12:45:00,65.49,65.52,65.48,65.51,31695.0,58.6278,58.6546,58.6188,58.6457,31695.0
2022-03-10 12:50:00,65.5,65.52,65.42,65.44,121900.0,58.6367,58.6546,58.5651,58.583,121900.0
2022-03-10 12:55:00,65.45,65.46,65.42,65.44,92989.0,58.592,58.6009,58.5651,58.583,92989.0
2022-03-10 13:00:00,65.44,65.47,65.36,65.38,91252.0,58.583,58.6099,58.5114,58.5293,91252.0
2022-03-10 13:05:00,65.38,65.44,65.36,65.4,101391.0,58.5293,58.583,58.5114,58.5472,101391.0
2022-03-10 13:10:00,65.4,65.48,65.4,65.42,60978.0,58.5472,58.6188,58.5472,58.5651,60978.0
2022-03-10 13:15:00,65.42,65.52,65.41,65.49,202285.0,58.5651,58.6546,58.5562,58.6278,202285.0
2022-03-10 13:20:00,65.49,65.57,65.47,65.56,99339.0,58.6278,58.6994,58.6099,58.6905,99339.0
2022-03-10 13:25:00,65.56,65.58,65.47,65.55,60281.0,58.6905,58.7084,58.6099,58.6815,60281.0
2022-03-10 13:30:00,65.54,65.59,65.5,65.58,72665.0,58.6725,58.7173,58.6367,58.7084,72665.0
2022-03-10 13:35:00,65.57,65.62,65.54,65.56,84898.0,58.6994,58.7442,58.6725,58.6905,84898.0
2022-03-10 13:40:00,65.56,65.59,65.53,65.55,96474.0,58.6905,58.7173,58.6636,58.6815,96474.0
2022-03-10 13:45:00,65.55,65.7,65.55,65.7,86250.0,58.6815,58.8158,58.6815,58.8158,86250.0
2022-03-10 13:50:00,65.69,65.72,65.64,65.65,308665.0,58.8068,58.8337,58.7621,58.771,308665.0
2022-03-10 13:55:00,65.65,65.7,65.63,65.67,43749.0,58.771,58.8158,58.7531,58.7889,43749.0
2022-03-10 14:00:00,65.67,65.86,65.66,65.85,133444.0,58.7889,58.959,58.78,58.9501,133444.0
2022-03-10 14:05:00,65.85,65.89,65.75,65.75,346813.0,58.9501,58.9859,58.8605,58.8605,346813.0
2022-03-10 14:10:00,65.76,65.78,65.73,65.77,96132.0,58.8695,58.8874,58.8426,58.8784,96132.0
2022-03-10 14:15:00,65.78,65.86,65.77,65.81,136423.0,58.8874,58.959,58.8784,58.9143,136423.0
2022-03-10 14:20:00,65.81,65.84,65.76,65.76,137596.0,58.9143,58.9411,58.8695,58.8695,137596.0
2022-03-10 14:25:00,65.76,65.87,65.76,65.84,137143.0,58.8695,58.968,58.8695,58.9411,137143.0
2022-03-10 14:30:00,65.84,65.9,65.8,65.88,252886.0,58.9411,58.9948,58.9053,58.9769,252886.0
2022-03-10 14:35:00,65.87,65.89,65.84,65.84,160065.0,58.968,58.9859,58.9411,58.9411,160065.0
2022-03-10 14:40:00,65.85,65.88,65.78,65.78,89464.0,58.9501,58.9769,58.8874,58.8874,89464.0
2022-03-10 14:45:00,65.8,65.94,65.76,65.94,132645.0,58.9053,59.0306,58.8695,59.0306,132645.0
2022-03-10 14:50:00,65.94,65.99,65.91,65.92,90906.0,59.0306,59.0754,59.0038,59.0127,90906.0
2022-03-10 14:55:00,65.92,65.98,65.87,65.89,246100.0,59.0127,59.0664,58.968,58.9859,246100.0
2022-03-10 15:00:00,65.9,65.9,65.75,65.77,159631.0,58.9948,58.9948,58.8605,58.8784,159631.0
2022-03-10 15:05:00,65.77,65.83,65.72,65.79,352549.0,58.8784,58.9322,58.8337,58.8964,352549.0
2022-03-10 15:10:00,65.8,65.82,65.74,65.8,73070.0,58.9053,58.9232,58.8516,58.9053,73070.0
2022-03-10 15:15:00,65.81,65.85,65.76,65.78,165567.0,58.9143,58.9501,58.8695,58.8874,165567.0
2022-03-10 15:20:00,65.79,65.81,65.64,65.68,237071.0,58.8964,58.9143,58.7621,58.7979,237071.0
2022-03-10 15:25:00,65.68,65.74,65.66,65.73,492307.0,58.7979,58.8516,58.78,58.8426,492307.0
2022-03-10 15:30:00,65.73,65.74,65.63,65.67,407484.0,58.8426,58.8516,58.7531,58.7889,407484.0
2022-03-10 15:35:00,65.65,65.68,65.57,65.59,259278.0,58.771,58.7979,58.6994,58.7173,259278.0
2022-03-10 15:40:00,65.59,65.67,65.58,65.6,334457.0,58.7173,58.7889,58.7084,58.7263,334457.0
2022-03-10 15:45:00,65.59,65.59,65.5,65.54,454918.0,58.7173,58.7173,58.6367,58.6725,454918.0
2022-03-10 15:50:00,65.54,65.72,65.54,65.65,677514.0,58.6725,58.8337,58.6725,58.771,677514.0
2022-03-10 15:55:00,65.64,65.7,65.59,65.68,648773.0,58.7621,58.8158,58.7173,58.7979,648773.0
2022-03-11 09:30:00,66.32,66.38,66.25,66.26,432883.0,59.3708,59.4245,59.3082,59.3171,432883.0
2022-03-11 09:35:00,66.26,66.31,66.12,66.13,419737.0,59.3171,59.3619,59.1918,59.2007,419737.0
2022-03-11 09:40:00,66.14,66.17,66.07,66.1,516716.0,59.2097,59.2365,59.147,59.1739,516716.0
2022-03-11 09:45:00,66.09,66.19,66.09,66.12,223452.0,59.1649,59.2544,59.1649,59.1918,223452.0
2022-03-11 09:50:00,66.12,66.17,65.93,65.94,324305.0,59.1918,59.2365,59.0217,59.0306,324305.0
2022-03-11 09:55:00,65.94,66.02,65.91,65.98,251853.0,59.0306,59.1023,59.0038,59.0664,251853.0
2022-03-11 10:00:00,65.98,65.98,65.79,65.81,384160.0,59.0664,59.0664,58.8964,58.9143,384160.0
2022-03-11 10:05:00,65.82,65.94,65.79,65.8,330416.0,58.9232,59.0306,58.8964,58.9053,330416.0
2022-03-11 10:10:00,65.81,65.98,65.81,65.89,200280.0,58.9143,59.0664,58.9143,58.9859,200280.0
2022-03-11 10:15:00,65.9,65.95,65.83,65.88,244793.0,58.9948,59.0396,58.9322,58.9769,244793.0
2022-03-11 10:20:00,65.87,65.9,65.76,65.83,210042.0,58.968,58.9948,58.8695,58.9322,210042.0
2022-03-11 10:25:00,65.83,65.93,65.82,65.84,222447.0,58.9322,59.0217,58.9232,58.9411,222447.0
2022-03-11 10:30:00,65.83,65.86,65.76,65.8,259589.0,58.9322,58.959,58.8695,58.9053,259589.0
2022-03-11 10:35:00,65.8,65.89,65.79,65.82,201887.0,58.9053,58.9859,58.8964,58.9232,201887.0
2022-03-11 10:40:00,65.83,65.91,65.8,65.81,361670.0,58.9322,59.0038,58.9053,58.9143,361670.0
2022-03-11 10:45:00,65.81,65.87,65.78,65.79,245930.0,58.9143,58.968,58.8874,58.8964,245930.0
2022-03-11 10:50:00,65.79,65.89,65.79,65.84,202777.0,58.8964,58.9859,58.8964,58.9411,202777.0
2022-03-11 10:55:00,65.84,65.95,65.83,65.94,422763.0,58.9411,59.0396,58.9322,59.0306,422763.0
2022-03-11 11:00:00,65.93,65.94,65.82,65.82,245681.0,59.0217,59.0306,58.9232,58.9232,245681.0
2022-03-11 11:05:00,65.83,65.84,65.68,65.72,224750.0,58.9322,58.9411,58.7979,58.8337,224750.0
2022-03-11 11:10:00,65.73,65.76,65.65,65.7,204719.0,58.8426,58.8695,58.771,58.8158,204719.0
2022-03-11 11:15:00,65.69,65.73,65.66,65.69,241983.0,58.8068,58.8426,58.78,58.8068,241983.0
2022-03-11 11:20:00,65.68,65.75,65.68,65.72,255934.0,58.7979,58.8605,58.7979,58.8337,255934.0
2022-03-11 11:25:00,65.72,65.75,65.57,65.61,216575.0,58.8337,58.8605,58.6994,58.7352,216575.0
2022-03-11 11:30:00,65.61,65.66,65.53,65.57,266635.0,58.7352,58.78,58.6636,58.6994,266635.0
2022-03-11 11:35:00,65.57,65.65,65.54,65.6,174854.0,58.6994,58.771,58.6725,58.7263,174854.0
2022-03-11 11:40:00,65.59,65.61,65.37,65.53,558306.0,58.7173,58.7352,58.5204,58.6636,558306.0
2022-03-11 11:45:00,65.52,65.59,65.49,65.53,213729.0,58.6546,58.7173,58.6278,58.6636,213729.0
2022-03-11 11:50:00,65.54,65.56,65.46,65.5,83186.0,58.6725,58.6905,58.6009,58.6367,83186.0
2022-03-11 11:55:00,65.51,65.54,65.43,65.46,178312.0,58.6457,58.6725,58.5741,58.6009,178312.0
2022-03-11 12:00:00,65.45,65.47,65.39,65.46,223083.0,58.592,58.6099,58.5383,58.6009,223083.0
2022-03-11 12:05:00,65.47,65.52,65.35,65.36,124694.0,58.6099,58.6546,58.5025,58.5114,124694.0
2022-03-11 12:10:00,65.36,65.44,65.35,65.39,137414.0,58.5114,58.583,58.5025,58.5383,137414.0
2022-03-11 12:15:00,65.39,65.48,65.38,65.47,282759.0,58.5383,58.6188,58.5293,58.6099,282759.0
2022-03-11 12:20:00,65.47,65.5,65.4,65.41,135439.0,58.6099,58.6367,58.5472,58.5562,135439.0
2022-03-11 12:25:00,65.41,65.42,65.33,65.34,213966.0,58.5562,58.5651,58.4846,58.4935,213966.0
2022-03-11 12:30:00,65.34,65.39,65.33,65.36,77330.0,58.4935,58.5383,58.4846,58.5114,77330.0
2022-03-11 12:35:00,65.36,65.36,65.3,65.33,53507.0,58.5114,58.5114,58.4577,58.4846,53507.0
2022-03-11 12:40:00,65.33,65.44,65.32,65.43,109759.0,58.4846,58.583,58.4756,58.5741,109759.0
2022-03-11 12:45:00,65.44,65.47,65.41,65.45,103217.0,58.583,58.6099,58.5562,58.592,103217.0
2022-03-11 12:50:00,65.45,65.47,65.44,65.46,98089.0,58.592,58.6099,58.583,58.6009,98089.0
2022-03-11 12:55:00,65.46,65.52,65.46,65.48,117426.0,58.6009,58.6546,58.6009,58.6188,117426.0
2022-03-11 13:00:00,65.49,65.55,65.46,65.53,133162.0,58.6278,58.6815,58.6009,58.6636,133162.0
2022-03-11 13:05:00,65.53,65.58,65.51,65.52,125363.0,58.6636,58.7084,58.6457,58.6546,125363.0
2022-03-11 13:10:00,65.53,65.55,65.5,65.51,114021.0,58.6636,58.6815,58.6367,58.6457,114021.0
2022-03-11 13:15:00,65.5,65.59,65.5,65.57,86742.0,58.6367,58.7173,58.6367,58.6994,86742.0
2022-03-11 13:20:00,65.57,65.61,65.55,65.59,94207.0,58.6994,58.7352,58.6815,58.7173,94207.0
2022-03-11 13:25:00,65.6,65.62,65.56,65.58,135084.0,58.7263,58.7442,58.6905,58.7084,135084.0
2022-03-11 13:30:00,65.58,65.6,65.52,65.54,183395.0,58.7084,58.7263,58.6546,58.6725,183395.0
2022-03-11 13:35:00,65.54,65.56,65.46,65.47,146358.0,58.6725,58.6905,58.6009,58.6099,146358.0
2022-03-11 13:40:00,65.47,65.47,65.41,65.44,195687.0,58.6099,58.6099,58.5562,58.583,195687.0
2022-03-11 13:45:00,65.45,65.49,65.44,65.48,107265.0,58.592,58.6278,58.583,58.6188,107265.0
2022-03-11 13:50:00,65.48,65.5,65.31,65.31,192411.0,58.6188,58.6367,58.4666,58.4666,192411.0
2022-03-11 13:55:00,65.31,65.36,65.25,65.25,92385.0,58.4666,58.5114,58.4129,58.4129,92385.0
2022-03-11 14:00:00,65.26,65.3,65.23,65.3,118457.0,58.4219,58.4577,58.395,58.4577,118457.0
2022-03-11 14:05:00,65.31,65.31,65.26,65.29,157782.0,58.4666,58.4666,58.4219,58.4487,157782.0
2022-03-11 14:10:00,65.29,65.32,65.26,65.3,109960.0,58.4487,58.4756,58.4219,58.4577,109960.0
2022-03-11 14:15:00,65.3,65.35,65.26,65.26,174747.0,58.4577,58.5025,58.4219,58.4219,174747.0
2022-03-11 14:20:00,65.25,65.26,65.22,65.25,133875.0,58.4129,58.4219,58.3861,58.4129,133875.0
2022-03-11 14:25:00,65.25,65.35,65.23,65.34,171452.0,58.4129,58.5025,58.395,58.4935,171452.0
2022-03-11 14:30:00,65.34,65.34,65.26,65.29,122078.0,58.4935,58.4935,58.4219,58.4487,122078.0
2022-03-11 14:35:00,65.3,65.34,65.26,65.32,101916.0,58.4577,58.4935,58.4219,58.4756,101916.0
2022-03-11 14:40:00,65.33,65.33,65.27,65.28,122220.0,58.4846,58.4846,58.4308,58.4398,122220.0
2022-03-11 14:45:00,65.28,65.28,65.22,65.26,187814.0,58.4398,58.4398,58.3861,58.4219,187814.0
2022-03-11 14:50:00,65.26,65.26,65.13,65.17,254030.0,58.4219,58.4219,58.3055,58.3413,254030.0
2022-03-11 14:55:00,65.17,65.24,65.13,65.14,298541.0,58.3413,58.404,58.3055,58.3145,298541.0
2022-03-11 15:00:00,65.15,65.16,65.11,65.13,126975.0,58.3234,58.3324,58.2876,58.3055,126975.0
2022-03-11 15:05:00,65.13,65.18,65.06,65.09,178039.0,58.3055,58.3503,58.2428,58.2697,178039.0
2022-03-11 15:10:00,65.08,65.12,65.06,65.09,108151.0,58.2607,58.2966,58.2428,58.2697,108151.0
2022-03-11 15:15:00,65.08,65.19,65.08,65.16,121754.0,58.2607,58.3592,58.2607,58.3324,121754.0
2022-03-11 15:20:00,65.15,65.18,65.12,65.13,101900.0,58.3234,58.3503,58.2966,58.3055,101900.0
2022-03-11 15:25:00,65.12,65.15,65.09,65.12,130549.0,58.2966,58.3234,58.2697,58.2966,130549.0
2022-03-11 15:30:00,65.11,65.11,64.96,64.99,218635.0,58.2876,58.2876,58.1533,58.1802,218635.0
2022-03-11 15:35:00,64.99,65.13,64.99,65.06,188502.0,58.1802,58.3055,58.1802,58.2428,188502.0
2022-03-11 15:40:00,65.06,65.14,65.03,65.09,264488.0,58.2428,58.3145,58.216,58.2697,264488.0
2022-03-11 15:45:00,65.09,65.11,65.03,65.07,280710.0,58.2697,58.2876,58.216,58.2518,280710.0
2022-03-11 15:50:00,65.06,65.11,65.02,65.04,509161.0,58.2428,58.2876,58.207,58.2249,509161.0
2022-03-11 15:55:00,65.05,65.12,64.98,65.01,841530.0,58.2339,58.2966,58.1712,58.1981,841530.0
2022-03-14 09:30:00,66.14,66.14,65.95,65.97,313808.0,59.2097,59.2097,59.0396,59.0575,313808.0
2022-03-14 09:35:00,65.97,66.01,65.84,65.9,564838.0,59.0575,59.0933,58.9411,58.9948,564838.0
2022-03-14 09:40:00,65.89,66.07,65.83,66.04,171331.0,58.9859,59.147,58.9322,59.1202,171331.0
2022-03-14 09:45:00,66.05,66.07,65.98,66.03,939290.0,59.1291,59.147,59.0664,59.1112,939290.0
2022-03-14 09:50:00,66.04,66.08,65.98,66.0,243297.0,59.1202,59.156,59.0664,59.0843,243297.0
2022-03-14 09:55:00,66.0,66.06,65.96,66.03,341958.0,59.0843,59.1381,59.0485,59.1112,341958.0
2022-03-14 10:00:00,66.03,66.12,65.96,66.03,142539.0,59.1112,59.1918,59.0485,59.1112,142539.0
2022-03-14 10:05:00,66.04,66.18,66.03,66.18,125741.0,59.1202,59.2455,59.1112,59.2455,125741.0
2022-03-14 10:10:00,66.17,66.26,66.15,66.24,165940.0,59.2365,59.3171,59.2186,59.2992,165940.0
2022-03-14 10:15:00,66.23,66.29,66.2,66.29,118215.0,59.2902,59.344,59.2634,59.344,118215.0
2022-03-14 10:20:00,66.29,66.33,66.26,66.32,116893.0,59.344,59.3798,59.3171,59.3708,116893.0
2022-03-14 10:25:00,66.33,66.38,66.27,66.29,90434.0,59.3798,59.4245,59.3261,59.344,90434.0
2022-03-14 10:30:00,66.3,66.3,66.18,66.23,93377.0,59.3529,59.3529,59.2455,59.2902,93377.0
2022-03-14 10:35:00,66.24,66.31,66.23,66.27,82560.0,59.2992,59.3619,59.2902,59.3261,82560.0
2022-03-14 10:40:00,66.28,66.32,66.27,66.29,95541.0,59.335,59.3708,59.3261,59.344,95541.0
2022-03-14 10:45:00,66.28,66.34,66.25,66.29,121565.0,59.335,59.3887,59.3082,59.344,121565.0
2022-03-14 10:50:00,66.29,66.44,66.28,66.43,229371.0,59.344,59.4782,59.335,59.4693,229371.0
2022-03-14 10:55:00,66.43,66.48,66.41,66.48,192952.0,59.4693,59.5141,59.4514,59.5141,192952.0
2022-03-14 11:00:00,66.47,66.49,66.42,66.45,288677.0,59.5051,59.523,59.4603,59.4872,288677.0
2022-03-14 11:05:00,66.45,66.47,66.41,66.43,108089.0,59.4872,59.5051,59.4514,59.4693,108089.0
2022-03-14 11:10:00,66.44,66.45,66.34,66.36,348709.0,59.4782,59.4872,59.3887,59.4066,348709.0
2022-03-14 11:15:00,66.36,66.4,66.32,66.33,254326.0,59.4066,59.4424,59.3708,59.3798,254326.0
2022-03-14 11:20:00,66.34,66.34,66.26,66.28,319029.0,59.3887,59.3887,59.3171,59.335,319029.0
2022-03-14 11:25:00,66.28,66.31,66.25,66.25,69647.0,59.335,59.3619,59.3082,59.3082,69647.0
2022-03-14 11:30:00,66.26,66.33,66.22,66.31,78653.0,59.3171,59.3798,59.2813,59.3619,78653.0
2022-03-14 11:35:00,66.32,66.33,66.28,66.31,60624.0,59.3708,59.3798,59.335,59.3619,60624.0
2022-03-14 11:40:00,66.31,66.33,66.24,66.28,106932.0,59.3619,59.3798,59.2992,59.335,106932.0
2022-03-14 11:45:00,66.28,66.29,66.18,66.18,76705.0,59.335,59.344,59.2455,59.2455,76705.0
2022-03-14 11:50:00,66.18,66.22,66.15,66.19,80762.0,59.2455,59.2813,59.2186,59.2544,80762.0
2022-03-14 11:55:00,66.18,66.18,66.12,66.16,401396.0,59.2455,59.2455,59.1918,59.2276,401396.0
2022-03-14 12:00:00,66.15,66.17,66.1,66.14,144641.0,59.2186,59.2365,59.1739,59.2097,144641.0
2022-03-14 12:05:00,66.14,66.2,66.13,66.15,105394.0,59.2097,59.2634,59.2007,59.2186,105394.0
2022-03-14 12:10:00,66.15,66.19,66.11,66.11,148387.0,59.2186,59.2544,59.1828,59.1828,148387.0
2022-03-14 12:15:00,66.12,66.17,66.09,66.16,87531.0,59.1918,59.2365,59.1649,59.2276,87531.0
2022-03-14 12:20:00,66.15,66.21,66.12,66.19,94552.0,59.2186,59.2723,59.1918,59.2544,94552.0
2022-03-14 12:25:00,66.19,66.23,66.16,66.2,124186.0,59.2544,59.2902,59.2276,59.2634,124186.0
2022-03-14 12:30:00,66.2,66.24,66.16,66.17,176249.0,59.2634,59.2992,59.2276,59.2365,176249.0
2022-03-14 12:35:00,66.18,66.19,66.11,66.15,156192.0,59.2455,59.2544,59.1828,59.2186,156192.0
2022-03-14 12:40:00,66.14,66.21,66.09,66.1,137512.0,59.2097,59.2723,59.1649,59.1739,137512.0
2022-03-14 12:45:00,66.09,66.11,65.89,65.9,203281.0,59.1649,59.1828,58.9859,58.9948,203281.0
2022-03-14 12:50:00,65.9,65.94,65.82,65.83,146873.0,58.9948,59.0306,58.9232,58.9322,146873.0
2022-03-14 12:55:00,65.82,65.92,65.81,65.85,129542.0,58.9232,59.0127,58.9143,58.9501,129542.0
2022-03-14 13:00:00,65.86,65.87,65.78,65.79,77560.0,58.959,58.968,58.8874,58.8964,77560.0
2022-03-14 13:05:00,65.79,65.87,65.79,65.81,52415.0,58.8964,58.968,58.8964,58.9143,52415.0
2022-03-14 13:10:00,65.81,65.84,65.79,65.83,160628.0,58.9143,58.9411,58.8964,58.9322,160628.0
2022-03-14 13:15:00,65.82,65.91,65.81,65.91,114179.0,58.9232,59.0038,58.9143,59.0038,114179.0
2022-03-14 13:20:00,65.91,65.92,65.83,65.89,151006.0,59.0038,59.0127,58.9322,58.9859,151006.0
2022-03-14 13:25:00,65.89,65.91,65.79,65.81,97602.0,58.9859,59.0038,58.8964,58.9143,97602.0
2022-03-14 13:30:00,65.81,65.84,65.67,65.77,201763.0,58.9143,58.9411,58.7889,58.8784,201763.0
2022-03-14 13:35:00,65.77,65.77,65.65,65.67,118274.0,58.8784,58.8784,58.771,58.7889,118274.0
2022-03-14 13:40:00,65.67,65.69,65.63,65.67,64172.0,58.7889,58.8068,58.7531,58.7889,64172.0
2022-03-14 13:45:00,65.67,65.72,65.6,65.62,55823.0,58.7889,58.8337,58.7263,58.7442,55823.0
2022-03-14 13:50:00,65.63,65.73,65.62,65.69,149878.0,58.7531,58.8426,58.7442,58.8068,149878.0
2022-03-14 13:55:00,65.69,65.74,65.64,65.66,79714.0,58.8068,58.8516,58.7621,58.78,79714.0
2022-03-14 14:00:00,65.66,65.67,65.62,65.64,71383.0,58.78,58.7889,58.7442,58.7621,71383.0
2022-03-14 14:05:00,65.63,65.68,65.63,65.66,139535.0,58.7531,58.7979,58.7531,58.78,139535.0
2022-03-14 14:10:00,65.66,65.67,65.61,65.65,72435.0,58.78,58.7889,58.7352,58.771,72435.0
2022-03-14 14:15:00,65.65,65.66,65.58,65.59,87939.0,58.771,58.78,58.7084,58.7173,87939.0
2022-03-14 14:20:00,65.6,65.62,65.55,65.57,106486.0,58.7263,58.7442,58.6815,58.6994,106486.0
2022-03-14 14:25:00,65.57,65.59,65.52,65.53,57919.0,58.6994,58.7173,58.6546,58.6636,57919.0
2022-03-14 14:30:00,65.53,65.59,65.52,65.58,142068.0,58.6636,58.7173,58.6546,58.7084,142068.0
2022-03-14 14:35:00,65.59,65.66,65.58,65.62,122387.0,58.7173,58.78,58.7084,58.7442,122387.0
2022-03-14 14:40:00,65.63,65.63,65.56,65.59,83988.0,58.7531,58.7531,58.6905,58.7173,83988.0
2022-03-14 14:45:00,65.59,65.6,65.52,65.54,80730.0,58.7173,58.7263,58.6546,58.6725,80730.0
2022-03-14 14:50:00,65.54,65.61,65.51,65.61,102189.0,58.6725,58.7352,58.6457,58.7352,102189.0
2022-03-14 14:55:00,65.61,65.66,65.61,65.63,172975.0,58.7352,58.78,58.7352,58.7531,172975.0
2022-03-14 15:00:00,65.63,65.74,65.6,65.71,245954.0,58.7531,58.8516,58.7263,58.8247,245954.0
2022-03-14 15:05:00,65.71,65.72,65.61,65.62,369163.0,58.8247,58.8337,58.7352,58.7442,369163.0
2022-03-14 15:10:00,65.61,65.73,65.61,65.72,184159.0,58.7352,58.8426,58.7352,58.8337,184159.0
2022-03-14 15:15:00,65.72,65.77,65.68,65.71,319473.0,58.8337,58.8784,58.7979,58.8247,319473.0
2022-03-14 15:20:00,65.71,65.74,65.68,65.73,125770.0,58.8247,58.8516,58.7979,58.8426,125770.0
2022-03-14 15:25:00,65.72,65.73,65.65,65.67,145660.0,58.8337,58.8426,58.771,58.7889,145660.0
2022-03-14 15:30:00,65.67,65.68,65.53,65.55,453067.0,58.7889,58.7979,58.6636,58.6815,453067.0
2022-03-14 15:35:00,65.56,65.63,65.56,65.62,320414.0,58.6905,58.7531,58.6905,58.7442,320414.0
2022-03-14 15:40:00,65.62,65.67,65.6,65.67,267557.0,58.7442,58.7889,58.7263,58.7889,267557.0
2022-03-14 15:45:00,65.68,65.7,65.61,65.64,256074.0,58.7979,58.8158,58.7352,58.7621,256074.0
2022-03-14 15:50:00,65.64,65.65,65.57,65.59,437958.0,58.7621,58.771,58.6994,58.7173,437958.0
2022-03-14 15:55:00,65.59,65.7,65.59,65.63,515264.0,58.7173,58.8158,58.7173,58.7531,515264.0
2022-03-15 09:30:00,65.93,66.03,65.91,65.94,421739.0,59.0217,59.1112,59.0038,59.0306,421739.0
2022-03-15 09:35:00,65.95,65.99,65.89,65.92,271215.0,59.0396,59.0754,58.9859,59.0127,271215.0
2022-03-15 09:40:00,65.91,65.95,65.68,65.7,178820.0,59.0038,59.0396,58.7979,58.8158,178820.0
2022-03-15 09:45:00,65.7,65.77,65.66,65.77,149944.0,58.8158,58.8784,58.78,58.8784,149944.0
2022-03-15 09:50:00,65.77,65.83,65.73,65.78,84955.0,58.8784,58.9322,58.8426,58.8874,84955.0
2022-03-15 09:55:00,65.78,65.92,65.78,65.88,129834.0,58.8874,59.0127,58.8874,58.9769,129834.0
2022-03-15 10:00:00,65.89,65.93,65.79,65.87,140024.0,58.9859,59.0217,58.8964,58.968,140024.0
2022-03-15 10:05:00,65.87,65.87,65.75,65.76,95091.0,58.968,58.968,58.8605,58.8695,95091.0
2022-03-15 10:10:00,65.77,65.79,65.66,65.7,82145.0,58.8784,58.8964,58.78,58.8158,82145.0
2022-03-15 10:15:00,65.7,65.72,65.65,65.7,187707.0,58.8158,58.8337,58.771,58.8158,187707.0
2022-03-15 10:20:00,65.71,65.76,65.68,65.76,114647.0,58.8247,58.8695,58.7979,58.8695,114647.0
2022-03-15 10:25:00,65.75,65.83,65.72,65.8,209051.0,58.8605,58.9322,58.8337,58.9053,209051.0
2022-03-15 10:30:00,65.8,65.89,65.8,65.84,136851.0,58.9053,58.9859,58.9053,58.9411,136851.0
2022-03-15 10:35:00,65.84,65.95,65.83,65.94,90944.0,58.9411,59.0396,58.9322,59.0306,90944.0
2022-03-15 10:40:00,65.94,66.01,65.92,66.0,99388.0,59.0306,59.0933,59.0127,59.0843,99388.0
2022-03-15 10:45:00,66.0,66.08,66.0,66.08,85082.0,59.0843,59.156,59.0843,59.156,85082.0
2022-03-15 10:50:00,66.07,66.07,65.96,66.03,81432.0,59.147,59.147,59.0485,59.1112,81432.0
2022-03-15 10:55:00,66.03,66.03,65.96,65.99,101574.0,59.1112,59.1112,59.0485,59.0754,101574.0
2022-03-15 11:00:00,66.0,66.06,65.98,66.04,61406.0,59.0843,59.1381,59.0664,59.1202,61406.0
2022-03-15 11:05:00,66.04,66.05,65.99,66.01,38601.0,59.1202,59.1291,59.0754,59.0933,38601.0
2022-03-15 11:10:00,66.0,66.06,65.94,65.97,99753.0,59.0843,59.1381,59.0306,59.0575,99753.0
2022-03-15 11:15:00,65.97,65.97,65.88,65.93,300532.0,59.0575,59.0575,58.9769,59.0217,300532.0
2022-03-15 11:20:00,65.93,65.94,65.84,65.91,74743.0,59.0217,59.0306,58.9411,59.0038,74743.0
2022-03-15 11:25:00,65.91,66.0,65.9,65.98,139913.0,59.0038,59.0843,58.9948,59.0664,139913.0
2022-03-15 11:30:00,65.98,66.04,65.95,66.04,105904.0,59.0664,59.1202,59.0396,59.1202,105904.0
2022-03-15 11:35:00,66.05,66.11,66.04,66.05,86673.0,59.1291,59.1828,59.1202,59.1291,86673.0
2022-03-15 11:40:00,66.06,66.08,66.01,66.06,86565.0,59.1381,59.156,59.0933,59.1381,86565.0
2022-03-15 11:45:00,66.08,66.12,66.05,66.12,105657.0,59.156,59.1918,59.1291,59.1918,105657.0
2022-03-15 11:50:00,66.12,66.19,65.9,65.93,559440.0,59.1918,59.2544,58.9948,59.0217,559440.0
2022-03-15 11:55:00,65.94,65.95,65.66,65.84,604361.0,59.0306,59.0396,58.78,58.9411,604361.0
2022-03-15 12:00:00,65.82,65.85,65.69,65.71,271682.0,58.9232,58.9501,58.8068,58.8247,271682.0
2022-03-15 12:05:00,65.7,65.85,65.68,65.81,46482.0,58.8158,58.9501,58.7979,58.9143,46482.0
2022-03-15 12:10:00,65.81,65.82,65.76,65.78,90174.0,58.9143,58.9232,58.8695,58.8874,90174.0
2022-03-15 12:15:00,65.79,65.81,65.74,65.77,83219.0,58.8964,58.9143,58.8516,58.8784,83219.0
2022-03-15 12:20:00,65.77,65.9,65.76,65.9,48102.0,58.8784,58.9948,58.8695,58.9948,48102.0
2022-03-15 12:25:00,65.89,65.98,65.88,65.97,56139.0,58.9859,59.0664,58.9769,59.0575,56139.0
2022-03-15 12:30:00,65.98,66.05,65.97,66.0,136581.0,59.0664,59.1291,59.0575,59.0843,136581.0
2022-03-15 12:35:00,65.98,66.13,65.98,66.13,114140.0,59.0664,59.2007,59.0664,59.2007,114140.0
2022-03-15 12:40:00,66.13,66.14,66.02,66.03,200083.0,59.2007,59.2097,59.1023,59.1112,200083.0
2022-03-15 12:45:00,66.03,66.07,65.93,65.95,57530.0,59.1112,59.147,59.0217,59.0396,57530.0
2022-03-15 12:50:00,65.93,65.95,65.77,65.82,86372.0,59.0217,59.0396,58.8784,58.9232,86372.0
2022-03-15 12:55:00,65.81,65.97,65.81,65.97,279843.0,58.9143,59.0575,58.9143,59.0575,279843.0
2022-03-15 13:00:00,65.98,66.03,65.98,66.0,78588.0,59.0664,59.1112,59.0664,59.0843,78588.0
2022-03-15 13:05:00,65.99,65.99,65.91,65.94,93133.0,59.0754,59.0754,59.0038,59.0306,93133.0
2022-03-15 13:10:00,65.93,65.97,65.87,65.89,205810.0,59.0217,59.0575,58.968,58.9859,205810.0
2022-03-15 13:15:00,65.88,65.9,65.83,65.85,40214.0,58.9769,58.9948,58.9322,58.9501,40214.0
2022-03-15 13:20:00,65.84,65.92,65.84,65.91,33355.0,58.9411,59.0127,58.9411,59.0038,33355.0
2022-03-15 13:25:00,65.9,65.94,65.82,65.83,83719.0,58.9948,59.0306,58.9232,58.9322,83719.0
2022-03-15 13:30:00,65.83,65.86,65.8,65.83,72652.0,58.9322,58.959,58.9053,58.9322,72652.0
2022-03-15 13:35:00,65.84,65.91,65.84,65.86,61210.0,58.9411,59.0038,58.9411,58.959,61210.0
2022-03-15 13:40:00,65.87,65.92,65.83,65.9,80993.0,58.968,59.0127,58.9322,58.9948,80993.0
2022-03-15 13:45:00,65.9,65.92,65.85,65.87,67679.0,58.9948,59.0127,58.9501,58.968,67679.0
2022-03-15 13:50:00,65.87,65.91,65.86,65.89,54117.0,58.968,59.0038,58.959,58.9859,54117.0
2022-03-15 13:55:00,65.89,65.95,65.87,65.94,43701.0,58.9859,59.0396,58.968,59.0306,43701.0
2022-03-15 14:00:00,65.93,65.96,65.85,65.86,44712.0,59.0217,59.0485,58.9501,58.959,44712.0
2022-03-15 14:05:00,65.86,65.89,65.8,65.87,68320.0,58.959,58.9859,58.9053,58.968,68320.0
2022-03-15 14:10:00,65.87,65.9,65.79,65.81,1844541.0,58.968,58.9948,58.8964,58.9143,1844541.0
2022-03-15 14:15:00,65.81,65.82,65.7,65.72,70610.0,58.9143,58.9232,58.8158,58.8337,70610.0
2022-03-15 14:20:00,65.72,65.73,65.65,65.71,157449.0,58.8337,58.8426,58.771,58.8247,157449.0
2022-03-15 14:25:00,65.72,65.76,65.69,65.71,94454.0,58.8337,58.8695,58.8068,58.8247,94454.0
2022-03-15 14:30:00,65.7,65.79,65.65,65.77,92597.0,58.8158,58.8964,58.771,58.8784,92597.0
2022-03-15 14:35:00,65.76,65.79,65.73,65.76,63237.0,58.8695,58.8964,58.8426,58.8695,63237.0
2022-03-15 14:40:00,65.76,65.84,65.76,65.83,93181.0,58.8695,58.9411,58.8695,58.9322,93181.0
2022-03-15 14:45:00,65.83,66.0,65.82,65.99,122919.0,58.9322,59.0843,58.9232,59.0754,122919.0
2022-03-15 14:50:00,66.0,66.06,65.96,65.98,180445.0,59.0843,59.1381,59.0485,59.0664,180445.0
2022-03-15 14:55:00,65.98,66.11,65.97,66.09,295187.0,59.0664,59.1828,59.0575,59.1649,295187.0
2022-03-15 15:00:00,66.09,66.09,66.02,66.04,125820.0,59.1649,59.1649,59.1023,59.1202,125820.0
2022-03-15 15:05:00,66.04,66.1,66.04,66.05,252120.0,59.1202,59.1739,59.1202,59.1291,252120.0
2022-03-15 15:10:00,66.05,66.1,66.03,66.08,204496.0,59.1291,59.1739,59.1112,59.156,204496.0
2022-03-15 15:15:00,66.08,66.18,66.07,66.16,182742.0,59.156,59.2455,59.147,59.2276,182742.0
2022-03-15 15:20:00,66.16,66.21,66.14,66.2,191632.0,59.2276,59.2723,59.2097,59.2634,191632.0
2022-03-15 15:25:00,66.2,66.24,66.19,66.23,148268.0,59.2634,59.2992,59.2544,59.2902,148268.0
2022-03-15 15:30:00,66.23,66.31,66.23,66.26,134216.0,59.2902,59.3619,59.2902,59.3171,134216.0
2022-03-15 15:35:00,66.26,66.3,66.24,66.27,145771.0,59.3171,59.3529,59.2992,59.3261,145771.0
2022-03-15 15:40:00,66.28,66.29,66.23,66.26,210256.0,59.335,59.344,59.2902,59.3171,210256.0
2022-03-15 15:45:00,66.27,66.33,66.22,66.31,211156.0,59.3261,59.3798,59.2813,59.3619,211156.0
2022-03-15 15:50:00,66.31,66.37,66.26,66.27,375802.0,59.3619,59.4156,59.3171,59.3261,375802.0
2022-03-15 15:55:00,66.27,66.3,66.18,66.28,564513.0,59.3261,59.3529,59.2455,59.335,564513.0
2022-03-16 09:30:00,67.6,67.61,67.51,67.59,169384.0,60.5167,60.5256,60.4361,60.5077,169384.0
2022-03-16 09:35:00,67.59,67.7,67.59,67.68,133855.0,60.5077,60.6062,60.5077,60.5883,133855.0
2022-03-16 09:40:00,67.68,67.78,67.65,67.76,200316.0,60.5883,60.6778,60.5615,60.6599,200316.0
2022-03-16 09:45:00,67.76,67.83,67.75,67.81,100456.0,60.6599,60.7226,60.651,60.7047,100456.0
2022-03-16 09:50:00,67.81,67.83,67.67,67.68,147998.0,60.7047,60.7226,60.5794,60.5883,147998.0
2022-03-16 09:55:00,67.69,67.78,67.69,67.72,80122.0,60.5973,60.6778,60.5973,60.6241,80122.0
2022-03-16 10:00:00,67.73,67.76,67.61,67.65,79874.0,60.6331,60.6599,60.5256,60.5615,79874.0
2022-03-16 10:05:00,67.64,67.65,67.57,67.61,292745.0,60.5525,60.5615,60.4898,60.5256,292745.0
2022-03-16 10:10:00,67.61,68.02,67.61,68.01,688248.0,60.5256,60.8927,60.5256,60.8837,688248.0
2022-03-16 10:15:00,68.01,68.44,68.0,68.25,410872.0,60.8837,61.2687,60.8748,61.0986,410872.0
2022-03-16 10:20:00,68.22,68.32,68.16,68.21,137300.0,61.0717,61.1613,61.018,61.0628,137300.0
2022-03-16 10:25:00,68.21,68.25,68.13,68.14,116053.0,61.0628,61.0986,60.9912,61.0001,116053.0
2022-03-16 10:30:00,68.14,68.25,68.11,68.21,90594.0,61.0001,61.0986,60.9733,61.0628,90594.0
2022-03-16 10:35:00,68.25,68.27,68.07,68.27,159759.0,61.0986,61.1165,60.9374,61.1165,159759.0
2022-03-16 10:40:00,68.26,68.27,67.7,67.85,357468.0,61.1075,61.1165,60.6062,60.7405,357468.0
2022-03-16 10:45:00,67.86,67.91,67.82,67.88,83153.0,60.7495,60.7942,60.7136,60.7674,83153.0
2022-03-16 10:50:00,67.9,67.99,67.86,67.95,69347.0,60.7853,60.8658,60.7495,60.83,69347.0
2022-03-16 10:55:00,67.95,68.11,67.86,68.08,103690.0,60.83,60.9733,60.7495,60.9464,103690.0
2022-03-16 11:00:00,68.09,68.13,67.91,68.09,323001.0,60.9554,60.9912,60.7942,60.9554,323001.0
2022-03-16 11:05:00,68.09,68.12,67.9,67.95,77433.0,60.9554,60.9822,60.7853,60.83,77433.0
2022-03-16 11:10:00,67.98,68.07,67.95,67.99,57564.0,60.8569,60.9374,60.83,60.8658,57564.0
2022-03-16 11:15:00,67.99,68.02,67.91,68.0,115855.0,60.8658,60.8927,60.7942,60.8748,115855.0
2022-03-16 11:20:00,68.01,68.02,67.95,67.99,69937.0,60.8837,60.8927,60.83,60.8658,69937.0
2022-03-16 11:25:00,68.0,68.02,67.93,67.98,33218.0,60.8748,60.8927,60.8121,60.8569,33218.0
2022-03-16 11:30:00,67.98,68.02,67.9,67.94,85852.0,60.8569,60.8927,60.7853,60.8211,85852.0
2022-03-16 11:35:00,67.94,67.94,67.79,67.85,107309.0,60.8211,60.8211,60.6868,60.7405,107309.0
2022-03-16 11:40:00,67.86,67.87,67.77,67.83,66242.0,60.7495,60.7584,60.6689,60.7226,66242.0
2022-03-16 11:45:00,67.83,67.83,67.77,67.82,97082.0,60.7226,60.7226,60.6689,60.7136,97082.0
2022-03-16 11:50:00,67.82,67.89,67.77,67.86,135725.0,60.7136,60.7763,60.6689,60.7495,135725.0
2022-03-16 11:55:00,67.86,67.9,67.83,67.88,58847.0,60.7495,60.7853,60.7226,60.7674,58847.0
2022-03-16 12:00:00,67.88,67.96,67.85,67.96,69458.0,60.7674,60.839,60.7405,60.839,69458.0
2022-03-16 12:05:00,67.97,67.97,67.91,67.93,199220.0,60.8479,60.8479,60.7942,60.8121,199220.0
2022-03-16 12:10:00,67.93,67.95,67.9,67.94,116426.0,60.8121,60.83,60.7853,60.8211,116426.0
2022-03-16 12:15:00,67.96,67.97,67.91,67.93,63098.0,60.839,60.8479,60.7942,60.8121,63098.0
2022-03-16 12:20:00,67.93,67.97,67.91,67.92,59005.0,60.8121,60.8479,60.7942,60.8032,59005.0
2022-03-16 12:25:00,67.89,68.0,67.88,68.0,130907.0,60.7763,60.8748,60.7674,60.8748,130907.0
2022-03-16 12:30:00,68.0,68.08,67.95,67.99,95875.0,60.8748,60.9464,60.83,60.8658,95875.0
2022-03-16 12:35:00,67.99,68.03,67.9,67.91,246871.0,60.8658,60.9016,60.7853,60.7942,246871.0
2022-03-16 12:40:00,67.89,67.98,67.88,67.96,130232.0,60.7763,60.8569,60.7674,60.839,130232.0
2022-03-16 12:45:00,67.96,67.96,67.66,67.71,763917.0,60.839,60.839,60.5704,60.6152,763917.0
2022-03-16 12:50:00,67.7,67.82,67.68,67.81,149704.0,60.6062,60.7136,60.5883,60.7047,149704.0
2022-03-16 12:55:00,67.79,67.84,67.78,67.81,122565.0,60.6868,60.7315,60.6778,60.7047,122565.0
2022-03-16 13:00:00,67.81,67.81,67.68,67.7,199203.0,60.7047,60.7047,60.5883,60.6062,199203.0
2022-03-16 13:05:00,67.69,67.73,67.58,67.58,157245.0,60.5973,60.6331,60.4988,60.4988,157245.0
2022-03-16 13:10:00,67.57,67.6,67.49,67.57,67386.0,60.4898,60.5167,60.4182,60.4898,67386.0
2022-03-16 13:15:00,67.56,67.63,67.53,67.58,90193.0,60.4809,60.5436,60.454,60.4988,90193.0
2022-03-16 13:20:00,67.59,67.69,67.5,67.67,233511.0,60.5077,60.5973,60.4272,60.5794,233511.0
2022-03-16 13:25:00,67.68,67.7,67.62,67.65,74438.0,60.5883,60.6062,60.5346,60.5615,74438.0
2022-03-16 13:30:00,67.65,67.76,67.64,67.75,60391.0,60.5615,60.6599,60.5525,60.651,60391.0
2022-03-16 13:35:00,67.75,67.79,67.74,67.75,61369.0,60.651,60.6868,60.642,60.651,61369.0
2022-03-16 13:40:00,67.75,67.76,67.65,67.71,63334.0,60.651,60.6599,60.5615,60.6152,63334.0
2022-03-16 13:45:00,67.72,67.75,67.68,67.71,62396.0,60.6241,60.651,60.5883,60.6152,62396.0
2022-03-16 13:50:00,67.7,67.74,67.66,67.73,40789.0,60.6062,60.642,60.5704,60.6331,40789.0
2022-03-16 13:55:00,67.73,67.79,67.7,67.73,113702.0,60.6331,60.6868,60.6062,60.6331,113702.0
2022-03-16 14:00:00,67.7,67.7,67.43,67.46,180938.0,60.6062,60.6062,60.3645,60.3914,180938.0
2022-03-16 14:05:00,67.48,67.5,67.24,67.25,119003.0,60.4093,60.4272,60.1944,60.2034,119003.0
2022-03-16 14:10:00,67.24,67.28,67.06,67.16,383174.0,60.1944,60.2302,60.0333,60.1228,383174.0
2022-03-16 14:15:00,67.14,67.44,67.12,67.43,176134.0,60.1049,60.3735,60.087,60.3645,176134.0
2022-03-16 14:20:00,67.43,67.45,67.14,67.16,184024.0,60.3645,60.3824,60.1049,60.1228,184024.0
2022-03-16 14:25:00,67.16,67.33,67.15,67.2,239247.0,60.1228,60.275,60.1138,60.1586,239247.0
2022-03-16 14:30:00,67.2,67.21,66.98,67.08,298119.0,60.1586,60.1676,59.9617,60.0512,298119.0
2022-03-16 14:35:00,67.08,67.45,67.03,67.44,228099.0,60.0512,60.3824,60.0064,60.3735,228099.0
2022-03-16 14:40:00,67.44,67.63,67.41,67.6,284382.0,60.3735,60.5436,60.3466,60.5167,284382.0
2022-03-16 14:45:00,67.6,67.73,67.51,67.64,261425.0,60.5167,60.6331,60.4361,60.5525,261425.0
2022-03-16 14:50:00,67.65,67.82,67.57,67.81,333421.0,60.5615,60.7136,60.4898,60.7047,333421.0
2022-03-16 14:55:00,67.82,67.96,67.79,67.81,130426.0,60.7136,60.839,60.6868,60.7047,130426.0
2022-03-16 15:00:00,67.82,67.91,67.66,67.89,174151.0,60.7136,60.7942,60.5704,60.7763,174151.0
2022-03-16 15:05:00,67.89,68.01,67.78,67.82,284783.0,60.7763,60.8837,60.6778,60.7136,284783.0
2022-03-16 15:10:00,67.81,67.93,67.79,67.92,153174.0,60.7047,60.8121,60.6868,60.8032,153174.0
2022-03-16 15:15:00,67.93,68.15,67.85,68.15,193626.0,60.8121,61.0091,60.7405,61.0091,193626.0
2022-03-16 15:20:00,68.15,68.23,68.12,68.16,207807.0,61.0091,61.0807,60.9822,61.018,207807.0
2022-03-16 15:25:00,68.17,68.23,68.14,68.19,117158.0,61.027,61.0807,61.0001,61.0449,117158.0
2022-03-16 15:30:00,68.2,68.21,68.04,68.13,335870.0,61.0538,61.0628,60.9106,60.9912,335870.0
2022-03-16 15:35:00,68.13,68.2,68.1,68.19,183752.0,60.9912,61.0538,60.9643,61.0449,183752.0
2022-03-16 15:40:00,68.18,68.22,68.15,68.16,204709.0,61.0359,61.0717,61.0091,61.018,204709.0
2022-03-16 15:45:00,68.18,68.34,68.17,68.34,292364.0,61.0359,61.1792,61.027,61.1792,292364.0
2022-03-16 15:50:00,68.34,68.45,68.32,68.39,324744.0,61.1792,61.2776,61.1613,61.2239,324744.0
2022-03-16 15:55:00,68.39,68.62,68.37,68.61,707489.0,61.2239,61.4298,61.206,61.4209,707489.0
2022-03-17 09:30:00,68.29,68.38,68.21,68.34,246624.0,61.1344,61.215,61.0628,61.1792,246624.0
2022-03-17 09:35:00,68.34,68.41,68.28,68.41,171889.0,61.1792,61.2418,61.1254,61.2418,171889.0
2022-03-17 09:40:00,68.41,68.43,68.35,68.39,64045.0,61.2418,61.2597,61.1881,61.2239,64045.0
2022-03-17 09:45:00,68.39,68.53,68.37,68.38,552161.0,61.2239,61.3492,61.206,61.215,552161.0
2022-03-17 09:50:00,68.38,68.41,68.32,68.36,167036.0,61.215,61.2418,61.1613,61.1971,167036.0
2022-03-17 09:55:00,68.37,68.52,68.37,68.52,382973.0,61.206,61.3403,61.206,61.3403,382973.0
2022-03-17 10:00:00,68.52,68.56,68.49,68.54,145090.0,61.3403,61.3761,61.3134,61.3582,145090.0
2022-03-17 10:05:00,68.54,68.59,68.53,68.58,124629.0,61.3582,61.403,61.3492,61.394,124629.0
2022-03-17 10:10:00,68.59,68.62,68.49,68.54,434091.0,61.403,61.4298,61.3134,61.3582,434091.0
2022-03-17 10:15:00,68.54,68.58,68.49,68.52,118872.0,61.3582,61.394,61.3134,61.3403,118872.0
2022-03-17 10:20:00,68.52,68.63,68.52,68.62,56325.0,61.3403,61.4388,61.3403,61.4298,56325.0
2022-03-17 10:25:00,68.61,68.65,68.59,68.63,79351.0,61.4209,61.4567,61.403,61.4388,79351.0
2022-03-17 10:30:00,68.64,68.65,68.55,68.59,98848.0,61.4477,61.4567,61.3672,61.403,98848.0
2022-03-17 10:35:00,68.59,68.6,68.55,68.57,42116.0,61.403,61.4119,61.3672,61.3851,42116.0
2022-03-17 10:40:00,68.58,68.6,68.49,68.54,92641.0,61.394,61.4119,61.3134,61.3582,92641.0
2022-03-17 10:45:00,68.54,68.54,68.31,68.38,205469.0,61.3582,61.3582,61.1523,61.215,205469.0
2022-03-17 10:50:00,68.38,68.39,68.31,68.34,89471.0,61.215,61.2239,61.1523,61.1792,89471.0
2022-03-17 10:55:00,68.34,68.41,68.33,68.4,175952.0,61.1792,61.2418,61.1702,61.2329,175952.0
2022-03-17 11:00:00,68.39,68.45,68.36,68.42,68122.0,61.2239,61.2776,61.1971,61.2508,68122.0
2022-03-17 11:05:00,68.42,68.53,68.41,68.5,64497.0,61.2508,61.3492,61.2418,61.3224,64497.0
2022-03-17 11:10:00,68.49,68.5,68.41,68.41,135029.0,61.3134,61.3224,61.2418,61.2418,135029.0
2022-03-17 11:15:00,68.42,68.51,68.41,68.51,125357.0,61.2508,61.3313,61.2418,61.3313,125357.0
2022-03-17 11:20:00,68.5,68.54,68.47,68.54,96696.0,61.3224,61.3582,61.2955,61.3582,96696.0
2022-03-17 11:25:00,68.53,68.55,68.48,68.51,106678.0,61.3492,61.3672,61.3045,61.3313,106678.0
2022-03-17 11:30:00,68.5,68.59,68.47,68.59,143615.0,61.3224,61.403,61.2955,61.403,143615.0
2022-03-17 11:35:00,68.59,68.64,68.54,68.64,147108.0,61.403,61.4477,61.3582,61.4477,147108.0
2022-03-17 11:40:00,68.64,68.67,68.62,68.64,49675.0,61.4477,61.4746,61.4298,61.4477,49675.0
2022-03-17 11:45:00,68.65,68.65,68.55,68.56,176359.0,61.4567,61.4567,61.3672,61.3761,176359.0
2022-03-17 11:50:00,68.56,68.64,68.55,68.64,81413.0,61.3761,61.4477,61.3672,61.4477,81413.0
2022-03-17 11:55:00,68.64,68.7,68.63,68.68,76171.0,61.4477,61.5014,61.4388,61.4835,76171.0
2022-03-17 12:00:00,68.69,68.74,68.68,68.74,52981.0,61.4925,61.5372,61.4835,61.5372,52981.0
2022-03-17 12:05:00,68.75,68.82,68.73,68.8,45510.0,61.5462,61.6089,61.5283,61.591,45510.0
2022-03-17 12:10:00,68.8,68.8,68.76,68.79,56419.0,61.591,61.591,61.5551,61.582,56419.0
2022-03-17 12:15:00,68.78,68.85,68.75,68.85,95024.0,61.5731,61.6357,61.5462,61.6357,95024.0
2022-03-17 12:20:00,68.85,68.92,68.85,68.9,97690.0,61.6357,61.6984,61.6357,61.6805,97690.0
2022-03-17 12:25:00,68.9,69.01,68.86,69.01,127858.0,61.6805,61.779,61.6447,61.779,127858.0
2022-03-17 12:30:00,69.01,69.06,68.92,69.0,320265.0,61.779,61.8237,61.6984,61.77,320265.0
2022-03-17 12:35:00,69.0,69.03,68.95,68.99,117427.0,61.77,61.7969,61.7252,61.761,117427.0
2022-03-17 12:40:00,68.99,69.02,68.96,69.02,57087.0,61.761,61.7879,61.7342,61.7879,57087.0
2022-03-17 12:45:00,69.02,69.04,68.98,69.03,35784.0,61.7879,61.8058,61.7521,61.7969,35784.0
2022-03-17 12:50:00,69.03,69.07,69.02,69.04,57785.0,61.7969,61.8327,61.7879,61.8058,57785.0
2022-03-17 12:55:00,69.03,69.09,69.02,69.07,75114.0,61.7969,61.8506,61.7879,61.8327,75114.0
2022-03-17 13:00:00,69.06,69.07,69.0,69.01,333509.0,61.8237,61.8327,61.77,61.779,333509.0
2022-03-17 13:05:00,69.01,69.05,68.98,69.0,375270.0,61.779,61.8148,61.7521,61.77,375270.0
2022-03-17 13:10:00,69.0,69.02,68.92,68.94,209027.0,61.77,61.7879,61.6984,61.7163,209027.0
2022-03-17 13:15:00,68.95,69.03,68.93,69.02,51251.0,61.7252,61.7969,61.7073,61.7879,51251.0
2022-03-17 13:20:00,69.03,69.12,69.01,69.11,75781.0,61.7969,61.8774,61.779,61.8685,75781.0
2022-03-17 13:25:00,69.11,69.16,69.09,69.14,97789.0,61.8685,61.9132,61.8506,61.8953,97789.0
2022-03-17 13:30:00,69.14,69.19,69.12,69.17,32384.0,61.8953,61.9401,61.8774,61.9222,32384.0
2022-03-17 13:35:00,69.17,69.18,69.12,69.12,57847.0,61.9222,61.9311,61.8774,61.8774,57847.0
2022-03-17 13:40:00,69.12,69.23,69.12,69.22,54935.0,61.8774,61.9759,61.8774,61.9669,54935.0
2022-03-17 13:45:00,69.22,69.24,69.2,69.22,38041.0,61.9669,61.9849,61.949,61.9669,38041.0
2022-03-17 13:50:00,69.22,69.27,69.21,69.24,48709.0,61.9669,62.0117,61.958,61.9849,48709.0
2022-03-17 13:55:00,69.24,69.26,69.22,69.22,37735.0,61.9849,62.0028,61.9669,61.9669,37735.0
2022-03-17 14:00:00,69.22,69.23,69.15,69.17,218247.0,61.9669,61.9759,61.9043,61.9222,218247.0
2022-03-17 14:05:00,69.17,69.18,69.15,69.17,110445.0,61.9222,61.9311,61.9043,61.9222,110445.0
2022-03-17 14:10:00,69.16,69.17,69.07,69.14,165735.0,61.9132,61.9222,61.8327,61.8953,165735.0
2022-03-17 14:15:00,69.14,69.14,69.1,69.11,73186.0,61.8953,61.8953,61.8595,61.8685,73186.0
2022-03-17 14:20:00,69.11,69.12,69.02,69.03,106905.0,61.8685,61.8774,61.7879,61.7969,106905.0
2022-03-17 14:25:00,69.04,69.06,68.95,68.95,436857.0,61.8058,61.8237,61.7252,61.7252,436857.0
2022-03-17 14:30:00,68.95,69.04,68.95,69.02,100890.0,61.7252,61.8058,61.7252,61.7879,100890.0
2022-03-17 14:35:00,69.02,69.06,68.97,68.99,112050.0,61.7879,61.8237,61.7431,61.761,112050.0
2022-03-17 14:40:00,68.98,69.04,68.97,69.02,39001.0,61.7521,61.8058,61.7431,61.7879,39001.0
2022-03-17 14:45:00,69.03,69.07,69.01,69.05,160475.0,61.7969,61.8327,61.779,61.8148,160475.0
2022-03-17 14:50:00,69.06,69.07,69.02,69.04,52720.0,61.8237,61.8327,61.7879,61.8058,52720.0
2022-03-17 14:55:00,69.05,69.08,69.01,69.06,166494.0,61.8148,61.8416,61.779,61.8237,166494.0
2022-03-17 15:00:00,69.06,69.07,69.02,69.07,106751.0,61.8237,61.8327,61.7879,61.8327,106751.0
2022-03-17 15:05:00,69.06,69.07,68.94,68.96,134412.0,61.8237,61.8327,61.7163,61.7342,134412.0
2022-03-17 15:10:00,68.97,68.97,68.88,68.92,118915.0,61.7431,61.7431,61.6626,61.6984,118915.0
2022-03-17 15:15:00,68.93,69.0,68.93,68.99,79016.0,61.7073,61.77,61.7073,61.761,79016.0
2022-03-17 15:20:00,68.99,69.0,68.94,68.95,186336.0,61.761,61.77,61.7163,61.7252,186336.0
2022-03-17 15:25:00,68.95,69.02,68.95,69.0,147840.0,61.7252,61.7879,61.7252,61.77,147840.0
2022-03-17 15:30:00,69.01,69.02,68.97,69.0,252113.0,61.779,61.7879,61.7431,61.77,252113.0
2022-03-17 15:35:00,68.99,69.04,68.99,69.01,155494.0,61.761,61.8058,61.761,61.779,155494.0
2022-03-17 15:40:00,69.01,69.14,69.0,69.11,236776.0,61.779,61.8953,61.77,61.8685,236776.0
2022-03-17 15:45:00,69.12,69.13,69.06,69.08,178654.0,61.8774,61.8864,61.8237,61.8416,178654.0
2022-03-17 15:50:00,69.08,69.08,68.91,68.95,440453.0,61.8416,61.8416,61.6894,61.7252,440453.0
2022-03-17 15:55:00,68.95,69.16,68.91,69.15,643441.0,61.7252,61.9132,61.6894,61.9043,643441.0
2022-03-18 09:30:00,68.59,68.61,68.44,68.5,444456.0,61.403,61.4209,61.2687,61.3224,444456.0
2022-03-18 09:35:00,68.5,68.68,68.49,68.62,112347.0,61.3224,61.4835,61.3134,61.4298,112347.0
2022-03-18 09:40:00,68.62,68.73,68.59,68.72,222444.0,61.4298,61.5283,61.403,61.5193,222444.0
2022-03-18 09:45:00,68.71,68.82,68.68,68.81,65268.0,61.5104,61.6089,61.4835,61.5999,65268.0
2022-03-18 09:50:00,68.81,68.84,68.74,68.75,91491.0,61.5999,61.6268,61.5372,61.5462,91491.0
2022-03-18 09:55:00,68.78,68.89,68.77,68.89,69889.0,61.5731,61.6715,61.5641,61.6715,69889.0
2022-03-18 10:00:00,68.89,69.04,68.85,69.02,85988.0,61.6715,61.8058,61.6357,61.7879,85988.0
2022-03-18 10:05:00,69.02,69.09,69.0,69.09,54944.0,61.7879,61.8506,61.77,61.8506,54944.0
2022-03-18 10:10:00,69.08,69.16,69.07,69.08,85096.0,61.8416,61.9132,61.8327,61.8416,85096.0
2022-03-18 10:15:00,69.08,69.08,68.98,68.98,92289.0,61.8416,61.8416,61.7521,61.7521,92289.0
2022-03-18 10:20:00,68.99,69.06,68.95,68.98,60441.0,61.761,61.8237,61.7252,61.7521,60441.0
2022-03-18 10:25:00,68.98,69.01,68.96,68.98,62928.0,61.7521,61.779,61.7342,61.7521,62928.0
2022-03-18 10:30:00,68.97,69.04,68.93,68.97,1056653.0,61.7431,61.8058,61.7073,61.7431,1056653.0
2022-03-18 10:35:00,68.97,68.99,68.92,68.95,40064.0,61.7431,61.761,61.6984,61.7252,40064.0
2022-03-18 10:40:00,68.96,69.03,68.9,69.01,67692.0,61.7342,61.7969,61.6805,61.779,67692.0
2022-03-18 10:45:00,69.02,69.12,69.02,69.08,200030.0,61.7879,61.8774,61.7879,61.8416,200030.0
2022-03-18 10:50:00,69.09,69.1,69.03,69.1,45803.0,61.8506,61.8595,61.7969,61.8595,45803.0
2022-03-18 10:55:00,69.09,69.13,69.05,69.13,46694.0,61.8506,61.8864,61.8148,61.8864,46694.0
2022-03-18 11:00:00,69.12,69.21,69.09,69.19,98416.0,61.8774,61.958,61.8506,61.9401,98416.0
2022-03-18 11:05:00,69.2,69.26,69.19,69.22,61238.0,61.949,62.0028,61.9401,61.9669,61238.0
2022-03-18 11:10:00,69.23,69.26,69.17,69.2,37003.0,61.9759,62.0028,61.9222,61.949,37003.0
2022-03-18 11:15:00,69.2,69.21,69.12,69.2,85877.0,61.949,61.958,61.8774,61.949,85877.0
2022-03-18 11:20:00,69.2,69.2,69.1,69.11,479729.0,61.949,61.949,61.8595,61.8685,479729.0
2022-03-18 11:25:00,69.12,69.14,69.06,69.11,56756.0,61.8774,61.8953,61.8237,61.8685,56756.0
2022-03-18 11:30:00,69.11,69.18,69.11,69.16,21722.0,61.8685,61.9311,61.8685,61.9132,21722.0
2022-03-18 11:35:00,69.16,69.31,69.15,69.22,437504.0,61.9132,62.0475,61.9043,61.9669,437504.0
2022-03-18 11:40:00,69.23,69.23,69.16,69.22,69136.0,61.9759,61.9759,61.9132,61.9669,69136.0
2022-03-18 11:45:00,69.23,69.28,69.19,69.22,94351.0,61.9759,62.0207,61.9401,61.9669,94351.0
2022-03-18 11:50:00,69.22,69.32,69.22,69.23,73117.0,61.9669,62.0565,61.9669,61.9759,73117.0
2022-03-18 11:55:00,69.23,69.34,69.23,69.3,60021.0,61.9759,62.0744,61.9759,62.0386,60021.0
2022-03-18 12:00:00,69.3,69.31,69.25,69.3,57493.0,62.0386,62.0475,61.9938,62.0386,57493.0
2022-03-18 12:05:00,69.31,69.37,69.29,69.36,21911.0,62.0475,62.1012,62.0296,62.0923,21911.0
2022-03-18 12:10:00,69.37,69.41,69.36,69.38,46456.0,62.1012,62.137,62.0923,62.1102,46456.0
2022-03-18 12:15:00,69.38,69.45,69.38,69.42,21270.0,62.1102,62.1728,62.1102,62.146,21270.0
2022-03-18 12:20:00,69.43,69.43,69.37,69.38,36625.0,62.1549,62.1549,62.1012,62.1102,36625.0
2022-03-18 12:25:00,69.39,69.46,69.38,69.46,48156.0,62.1191,62.1818,62.1102,62.1818,48156.0
2022-03-18 12:30:00,69.45,69.54,69.41,69.51,186289.0,62.1728,62.2534,62.137,62.2266,186289.0
2022-03-18 12:35:00,69.52,69.65,69.52,69.64,199043.0,62.2355,62.3519,62.2355,62.3429,199043.0
2022-03-18 12:40:00,69.63,69.69,69.62,69.69,228573.0,62.334,62.3877,62.325,62.3877,228573.0
2022-03-18 12:45:00,69.69,69.69,69.61,69.62,98612.0,62.3877,62.3877,62.3161,62.325,98612.0
2022-03-18 12:50:00,69.64,69.66,69.61,69.64,56140.0,62.3429,62.3608,62.3161,62.3429,56140.0
2022-03-18 12:55:00,69.64,69.64,69.59,69.59,39564.0,62.3429,62.3429,62.2982,62.2982,39564.0
2022-03-18 13:00:00,69.6,69.61,69.54,69.55,85559.0,62.3071,62.3161,62.2534,62.2624,85559.0
2022-03-18 13:05:00,69.54,69.67,69.54,69.62,148067.0,62.2534,62.3698,62.2534,62.325,148067.0
2022-03-18 13:10:00,69.61,69.64,69.59,69.62,176889.0,62.3161,62.3429,62.2982,62.325,176889.0
2022-03-18 13:15:00,69.61,69.68,69.6,69.62,92817.0,62.3161,62.3787,62.3071,62.325,92817.0
2022-03-18 13:20:00,69.62,69.67,69.6,69.65,73479.0,62.325,62.3698,62.3071,62.3519,73479.0
2022-03-18 13:25:00,69.66,69.71,69.65,69.7,45828.0,62.3608,62.4056,62.3519,62.3967,45828.0
2022-03-18 13:30:00,69.69,69.71,69.64,69.7,142121.0,62.3877,62.4056,62.3429,62.3967,142121.0
2022-03-18 13:35:00,69.7,69.71,69.68,69.69,139552.0,62.3967,62.4056,62.3787,62.3877,139552.0
2022-03-18 13:40:00,69.69,69.69,69.63,69.65,87017.0,62.3877,62.3877,62.334,62.3519,87017.0
2022-03-18 13:45:00,69.65,69.68,69.64,69.67,253977.0,62.3519,62.3787,62.3429,62.3698,253977.0
2022-03-18 13:50:00,69.67,69.68,69.65,69.68,294993.0,62.3698,62.3787,62.3519,62.3787,294993.0
2022-03-18 13:55:00,69.67,69.73,69.64,69.66,331176.0,62.3698,62.4235,62.3429,62.3608,331176.0
2022-03-18 14:00:00,69.68,69.7,69.65,69.65,174586.0,62.3787,62.3967,62.3519,62.3519,174586.0
2022-03-18 14:05:00,69.65,69.65,69.56,69.58,357293.0,62.3519,62.3519,62.2713,62.2892,357293.0
2022-03-18 14:10:00,69.57,69.61,69.55,69.61,236812.0,62.2803,62.3161,62.2624,62.3161,236812.0
2022-03-18 14:15:00,69.6,69.63,69.58,69.59,102756.0,62.3071,62.334,62.2892,62.2982,102756.0
2022-03-18 14:20:00,69.58,69.59,69.55,69.58,267196.0,62.2892,62.2982,62.2624,62.2892,267196.0
2022-03-18 14:25:00,69.58,69.6,69.54,69.59,264177.0,62.2892,62.3071,62.2534,62.2982,264177.0
2022-03-18 14:30:00,69.59,69.61,69.55,69.6,207741.0,62.2982,62.3161,62.2624,62.3071,207741.0
2022-03-18 14:35:00,69.6,69.66,69.59,69.64,161135.0,62.3071,62.3608,62.2982,62.3429,161135.0
2022-03-18 14:40:00,69.64,69.67,69.59,69.6,143120.0,62.3429,62.3698,62.2982,62.3071,143120.0
2022-03-18 14:45:00,69.59,69.64,69.59,69.64,159503.0,62.2982,62.3429,62.2982,62.3429,159503.0
2022-03-18 14:50:00,69.64,69.66,69.62,69.65,81767.0,62.3429,62.3608,62.325,62.3519,81767.0
2022-03-18 14:55:00,69.65,69.69,69.62,69.68,204170.0,62.3519,62.3877,62.325,62.3787,204170.0
2022-03-18 15:00:00,69.68,69.71,69.66,69.7,275859.0,62.3787,62.4056,62.3608,62.3967,275859.0
2022-03-18 15:05:00,69.7,69.74,69.7,69.73,265010.0,62.3967,62.4325,62.3967,62.4235,265010.0
2022-03-18 15:10:00,69.73,69.75,69.71,69.73,167325.0,62.4235,62.4414,62.4056,62.4235,167325.0
2022-03-18 15:15:00,69.73,69.76,69.72,69.76,259940.0,62.4235,62.4504,62.4146,62.4504,259940.0
2022-03-18 15:20:00,69.76,69.78,69.74,69.78,338656.0,62.4504,62.4683,62.4325,62.4683,338656.0
2022-03-18 15:25:00,69.78,69.82,69.77,69.79,340873.0,62.4683,62.5041,62.4593,62.4772,340873.0
2022-03-18 15:30:00,69.79,69.88,69.79,69.88,289729.0,62.4772,62.5578,62.4772,62.5578,289729.0
2022-03-18 15:35:00,69.88,69.89,69.75,69.76,439356.0,62.5578,62.5667,62.4414,62.4504,439356.0
2022-03-18 15:40:00,69.76,69.81,69.75,69.8,431201.0,62.4504,62.4951,62.4414,62.4862,431201.0
2022-03-18 15:45:00,69.81,69.81,69.73,69.74,305981.0,62.4951,62.4951,62.4235,62.4325,305981.0
2022-03-18 15:50:00,69.73,69.79,69.7,69.73,634396.0,62.4235,62.4772,62.3967,62.4235,634396.0
2022-03-18 15:55:00,69.73,69.84,69.73,69.82,531984.0,62.4235,62.522,62.4235,62.5041,531984.0
2022-03-21 09:30:00,69.64,69.68,69.54,69.68,172684.0,62.3429,62.3787,62.2534,62.3787,172684.0
2022-03-21 09:35:00,69.69,69.72,69.68,69.7,58590.0,62.3877,62.4146,62.3787,62.3967,58590.0
2022-03-21 09:40:00,69.7,69.72,69.61,69.61,56804.0,62.3967,62.4146,62.3161,62.3161,56804.0
2022-03-21 09:45:00,69.63,69.63,69.52,69.52,49012.0,62.334,62.334,62.2355,62.2355,49012.0
2022-03-21 09:50:00,69.52,69.58,69.44,69.45,109276.0,62.2355,62.2892,62.1639,62.1728,109276.0
2022-03-21 09:55:00,69.46,69.51,69.46,69.48,153606.0,62.1818,62.2266,62.1818,62.1997,153606.0
2022-03-21 10:00:00,69.48,69.55,69.46,69.5,112095.0,62.1997,62.2624,62.1818,62.2176,112095.0
2022-03-21 10:05:00,69.5,69.52,69.44,69.49,82632.0,62.2176,62.2355,62.1639,62.2087,82632.0
2022-03-21 10:10:00,69.49,69.53,69.42,69.46,65736.0,62.2087,62.2445,62.146,62.1818,65736.0
2022-03-21 10:15:00,69.46,69.53,69.45,69.52,32432.0,62.1818,62.2445,62.1728,62.2355,32432.0
2022-03-21 10:20:00,69.51,69.51,69.4,69.45,123047.0,62.2266,62.2266,62.1281,62.1728,123047.0
2022-03-21 10:25:00,69.44,69.44,69.38,69.4,62536.0,62.1639,62.1639,62.1102,62.1281,62536.0
2022-03-21 10:30:00,69.4,69.42,69.36,69.39,56149.0,62.1281,62.146,62.0923,62.1191,56149.0
2022-03-21 10:35:00,69.4,69.48,69.39,69.48,132648.0,62.1281,62.1997,62.1191,62.1997,132648.0
2022-03-21 10:40:00,69.48,69.49,69.41,69.45,101360.0,62.1997,62.2087,62.137,62.1728,101360.0
2022-03-21 10:45:00,69.45,69.53,69.45,69.53,67323.0,62.1728,62.2445,62.1728,62.2445,67323.0
2022-03-21 10:50:00,69.52,69.6,69.52,69.6,89629.0,62.2355,62.3071,62.2355,62.3071,89629.0
2022-03-21 10:55:00,69.6,69.69,69.58,69.69,79285.0,62.3071,62.3877,62.2892,62.3877,79285.0
2022-03-21 11:00:00,69.69,69.75,69.69,69.7,52322.0,62.3877,62.4414,62.3877,62.3967,52322.0
2022-03-21 11:05:00,69.69,69.71,69.56,69.59,82100.0,62.3877,62.4056,62.2713,62.2982,82100.0
2022-03-21 11:10:00,69.59,69.64,69.58,69.63,146187.0,62.2982,62.3429,62.2892,62.334,146187.0
2022-03-21 11:15:00,69.64,69.68,69.59,69.62,138199.0,62.3429,62.3787,62.2982,62.325,138199.0
2022-03-21 11:20:00,69.62,69.72,69.6,69.7,65644.0,62.325,62.4146,62.3071,62.3967,65644.0
2022-03-21 11:25:00,69.7,69.74,69.69,69.7,67928.0,62.3967,62.4325,62.3877,62.3967,67928.0
2022-03-21 11:30:00,69.7,69.72,69.66,69.72,93889.0,62.3967,62.4146,62.3608,62.4146,93889.0
2022-03-21 11:35:00,69.72,69.74,69.65,69.72,136151.0,62.4146,62.4325,62.3519,62.4146,136151.0
2022-03-21 11:40:00,69.73,69.77,69.65,69.66,39388.0,62.4235,62.4593,62.3519,62.3608,39388.0
2022-03-21 11:45:00,69.67,69.7,69.64,69.66,43437.0,62.3698,62.3967,62.3429,62.3608,43437.0
2022-03-21 11:50:00,69.67,69.74,69.63,69.69,117670.0,62.3698,62.4325,62.334,62.3877,117670.0
2022-03-21 11:55:00,69.69,69.72,69.67,69.7,87962.0,62.3877,62.4146,62.3698,62.3967,87962.0
2022-03-21 12:00:00,69.71,69.72,69.65,69.66,93994.0,62.4056,62.4146,62.3519,62.3608,93994.0
2022-03-21 12:05:00,69.67,69.69,69.61,69.67,32540.0,62.3698,62.3877,62.3161,62.3698,32540.0
2022-03-21 12:10:00,69.67,69.69,69.64,69.67,29794.0,62.3698,62.3877,62.3429,62.3698,29794.0
2022-03-21 12:15:00,69.67,69.68,69.6,69.66,61129.0,62.3698,62.3787,62.3071,62.3608,61129.0
2022-03-21 12:20:00,69.65,69.71,69.64,69.67,230920.0,62.3519,62.4056,62.3429,62.3698,230920.0
2022-03-21 12:25:00,69.67,69.69,69.63,69.67,129322.0,62.3698,62.3877,62.334,62.3698,129322.0
2022-03-21 12:30:00,69.67,69.67,69.42,69.52,387673.0,62.3698,62.3698,62.146,62.2355,387673.0
2022-03-21 12:35:00,69.51,69.51,69.34,69.44,132034.0,62.2266,62.2266,62.0744,62.1639,132034.0
2022-03-21 12:40:00,69.45,69.53,69.42,69.53,89102.0,62.1728,62.2445,62.146,62.2445,89102.0
2022-03-21 12:45:00,69.51,69.55,69.46,69.54,49127.0,62.2266,62.2624,62.1818,62.2534,49127.0
2022-03-21 12:50:00,69.54,69.54,69.36,69.36,42451.0,62.2534,62.2534,62.0923,62.0923,42451.0
2022-03-21 12:55:00,69.35,69.4,69.3,69.33,50322.0,62.0833,62.1281,62.0386,62.0654,50322.0
2022-03-21 13:00:00,69.34,69.35,69.27,69.28,73393.0,62.0744,62.0833,62.0117,62.0207,73393.0
2022-03-21 13:05:00,69.28,69.35,69.26,69.3,51506.0,62.0207,62.0833,62.0028,62.0386,51506.0
2022-03-21 13:10:00,69.3,69.3,69.22,69.23,82162.0,62.0386,62.0386,61.9669,61.9759,82162.0
2022-03-21 13:15:00,69.23,69.24,69.04,69.05,84275.0,61.9759,61.9849,61.8058,61.8148,84275.0
2022-03-21 13:20:00,69.05,69.13,69.03,69.12,72650.0,61.8148,61.8864,61.7969,61.8774,72650.0
2022-03-21 13:25:00,69.11,69.22,69.1,69.17,78676.0,61.8685,61.9669,61.8595,61.9222,78676.0
2022-03-21 13:30:00,69.17,69.24,69.15,69.23,53540.0,61.9222,61.9849,61.9043,61.9759,53540.0
2022-03-21 13:35:00,69.23,69.28,69.19,69.25,82177.0,61.9759,62.0207,61.9401,61.9938,82177.0
2022-03-21 13:40:00,69.24,69.25,69.16,69.2,54619.0,61.9849,61.9938,61.9132,61.949,54619.0
2022-03-21 13:45:00,69.21,69.26,69.19,69.24,25672.0,61.958,62.0028,61.9401,61.9849,25672.0
2022-03-21 13:50:00,69.25,69.27,69.22,69.24,114332.0,61.9938,62.0117,61.9669,61.9849,114332.0
2022-03-21 13:55:00,69.24,69.27,69.2,69.27,68960.0,61.9849,62.0117,61.949,62.0117,68960.0
2022-03-21 14:00:00,69.27,69.3,69.21,69.23,116895.0,62.0117,62.0386,61.958,61.9759,116895.0
2022-03-21 14:05:00,69.22,69.24,69.18,69.23,94864.0,61.9669,61.9849,61.9311,61.9759,94864.0
2022-03-21 14:10:00,69.23,69.23,69.16,69.17,75945.0,61.9759,61.9759,61.9132,61.9222,75945.0
2022-03-21 14:15:00,69.17,69.21,69.16,69.21,150183.0,61.9222,61.958,61.9132,61.958,150183.0
2022-03-21 14:20:00,69.21,69.37,69.21,69.34,154408.0,61.958,62.1012,61.958,62.0744,154408.0
2022-03-21 14:25:00,69.34,69.41,69.32,69.4,145984.0,62.0744,62.137,62.0565,62.1281,145984.0
2022-03-21 14:30:00,69.4,69.4,69.31,69.32,154289.0,62.1281,62.1281,62.0475,62.0565,154289.0
2022-03-21 14:35:00,69.34,69.38,69.29,69.35,54851.0,62.0744,62.1102,62.0296,62.0833,54851.0
2022-03-21 14:40:00,69.35,69.4,69.31,69.37,95610.0,62.0833,62.1281,62.0475,62.1012,95610.0
2022-03-21 14:45:00,69.38,69.43,69.33,69.34,92467.0,62.1102,62.1549,62.0654,62.0744,92467.0
2022-03-21 14:50:00,69.33,69.38,69.31,69.32,74192.0,62.0654,62.1102,62.0475,62.0565,74192.0
2022-03-21 14:55:00,69.32,69.33,69.16,69.17,139744.0,62.0565,62.0654,61.9132,61.9222,139744.0
2022-03-21 15:00:00,69.17,69.22,69.16,69.19,101176.0,61.9222,61.9669,61.9132,61.9401,101176.0
2022-03-21 15:05:00,69.19,69.24,69.18,69.22,65842.0,61.9401,61.9849,61.9311,61.9669,65842.0
2022-03-21 15:10:00,69.22,69.31,69.21,69.31,65231.0,61.9669,62.0475,61.958,62.0475,65231.0
2022-03-21 15:15:00,69.31,69.36,69.27,69.27,117311.0,62.0475,62.0923,62.0117,62.0117,117311.0
2022-03-21 15:20:00,69.27,69.35,69.25,69.34,88518.0,62.0117,62.0833,61.9938,62.0744,88518.0
2022-03-21 15:25:00,69.34,69.38,69.32,69.38,145142.0,62.0744,62.1102,62.0565,62.1102,145142.0
2022-03-21 15:30:00,69.38,69.41,69.32,69.33,235140.0,62.1102,62.137,62.0565,62.0654,235140.0
2022-03-21 15:35:00,69.33,69.34,69.28,69.29,125455.0,62.0654,62.0744,62.0207,62.0296,125455.0
2022-03-21 15:40:00,69.29,69.33,69.26,69.27,117685.0,62.0296,62.0654,62.0028,62.0117,117685.0
2022-03-21 15:45:00,69.28,69.28,69.2,69.2,220894.0,62.0207,62.0207,61.949,61.949,220894.0
2022-03-21 15:50:00,69.21,69.35,69.21,69.31,436236.0,61.958,62.0833,61.958,62.0475,436236.0
2022-03-21 15:55:00,69.32,69.37,69.31,69.36,770132.0,62.0565,62.1012,62.0475,62.0923,770132.0
2022-03-22 09:30:00,69.78,69.85,69.75,69.82,179563.0,62.4683,62.5309,62.4414,62.5041,179563.0
2022-03-22 09:35:00,69.81,69.91,69.81,69.9,359872.0,62.4951,62.5846,62.4951,62.5757,359872.0
2022-03-22 09:40:00,69.9,69.91,69.86,69.88,173967.0,62.5757,62.5846,62.5399,62.5578,173967.0
2022-03-22 09:45:00,69.87,69.9,69.83,69.9,127921.0,62.5488,62.5757,62.513,62.5757,127921.0
2022-03-22 09:50:00,69.89,69.9,69.83,69.89,110469.0,62.5667,62.5757,62.513,62.5667,110469.0
2022-03-22 09:55:00,69.9,69.93,69.87,69.91,114674.0,62.5757,62.6026,62.5488,62.5846,114674.0
2022-03-22 10:00:00,69.93,69.97,69.92,69.93,141802.0,62.6026,62.6384,62.5936,62.6026,141802.0
2022-03-22 10:05:00,69.93,69.95,69.89,69.95,102762.0,62.6026,62.6205,62.5667,62.6205,102762.0
2022-03-22 10:10:00,69.95,69.96,69.93,69.94,63102.0,62.6205,62.6294,62.6026,62.6115,63102.0
2022-03-22 10:15:00,69.93,69.93,69.88,69.93,47126.0,62.6026,62.6026,62.5578,62.6026,47126.0
2022-03-22 10:20:00,69.94,70.0,69.91,69.95,48531.0,62.6115,62.6652,62.5846,62.6205,48531.0
2022-03-22 10:25:00,69.95,69.98,69.94,69.98,34005.0,62.6205,62.6473,62.6115,62.6473,34005.0
2022-03-22 10:30:00,69.99,70.0,69.95,69.99,41816.0,62.6563,62.6652,62.6205,62.6563,41816.0
2022-03-22 10:35:00,69.99,70.03,69.99,69.99,22735.0,62.6563,62.6921,62.6563,62.6563,22735.0
2022-03-22 10:40:00,69.99,70.01,69.91,69.92,73287.0,62.6563,62.6742,62.5846,62.5936,73287.0
2022-03-22 10:45:00,69.91,70.0,69.91,69.99,68757.0,62.5846,62.6652,62.5846,62.6563,68757.0
2022-03-22 10:50:00,69.99,70.0,69.95,69.99,53884.0,62.6563,62.6652,62.6205,62.6563,53884.0
2022-03-22 10:55:00,70.0,70.01,69.96,69.98,62347.0,62.6652,62.6742,62.6294,62.6473,62347.0
2022-03-22 11:00:00,69.98,69.99,69.86,69.91,65783.0,62.6473,62.6563,62.5399,62.5846,65783.0
2022-03-22 11:05:00,69.91,69.91,69.87,69.91,38212.0,62.5846,62.5846,62.5488,62.5846,38212.0
2022-03-22 11:10:00,69.9,69.93,69.89,69.92,45892.0,62.5757,62.6026,62.5667,62.5936,45892.0
2022-03-22 11:15:00,69.93,69.97,69.92,69.97,99123.0,62.6026,62.6384,62.5936,62.6384,99123.0
2022-03-22 11:20:00,69.97,69.98,69.92,69.97,81755.0,62.6384,62.6473,62.5936,62.6384,81755.0
2022-03-22 11:25:00,69.96,69.98,69.93,69.97,87117.0,62.6294,62.6473,62.6026,62.6384,87117.0
2022-03-22 11:30:00,69.96,69.96,69.87,69.89,63333.0,62.6294,62.6294,62.5488,62.5667,63333.0
2022-03-22 11:35:00,69.89,69.92,69.87,69.9,32855.0,62.5667,62.5936,62.5488,62.5757,32855.0
2022-03-22 11:40:00,69.89,69.91,69.81,69.81,56472.0,62.5667,62.5846,62.4951,62.4951,56472.0
2022-03-22 11:45:00,69.81,69.87,69.8,69.87,100285.0,62.4951,62.5488,62.4862,62.5488,100285.0
2022-03-22 11:50:00,69.86,69.89,69.83,69.87,149621.0,62.5399,62.5667,62.513,62.5488,149621.0
2022-03-22 11:55:00,69.86,69.91,69.85,69.89,48349.0,62.5399,62.5846,62.5309,62.5667,48349.0
2022-03-22 12:00:00,69.89,69.9,69.85,69.87,61297.0,62.5667,62.5757,62.5309,62.5488,61297.0
2022-03-22 12:05:00,69.89,69.92,69.88,69.9,77936.0,62.5667,62.5936,62.5578,62.5757,77936.0
2022-03-22 12:10:00,69.9,69.92,69.88,69.9,27751.0,62.5757,62.5936,62.5578,62.5757,27751.0
2022-03-22 12:15:00,69.9,69.9,69.85,69.85,56965.0,62.5757,62.5757,62.5309,62.5309,56965.0
2022-03-22 12:20:00,69.85,69.85,69.76,69.79,119981.0,62.5309,62.5309,62.4504,62.4772,119981.0
2022-03-22 12:25:00,69.78,69.8,69.75,69.77,86757.0,62.4683,62.4862,62.4414,62.4593,86757.0
2022-03-22 12:30:00,69.77,69.87,69.73,69.86,227351.0,62.4593,62.5488,62.4235,62.5399,227351.0
2022-03-22 12:35:00,69.85,69.92,69.85,69.87,143823.0,62.5309,62.5936,62.5309,62.5488,143823.0
2022-03-22 12:40:00,69.87,69.92,69.86,69.9,36885.0,62.5488,62.5936,62.5399,62.5757,36885.0
2022-03-22 12:45:00,69.89,69.93,69.88,69.93,33573.0,62.5667,62.6026,62.5578,62.6026,33573.0
2022-03-22 12:50:00,69.93,69.95,69.91,69.95,113917.0,62.6026,62.6205,62.5846,62.6205,113917.0
2022-03-22 12:55:00,69.94,69.96,69.93,69.94,41167.0,62.6115,62.6294,62.6026,62.6115,41167.0
2022-03-22 13:00:00,69.94,69.96,69.92,69.95,65914.0,62.6115,62.6294,62.5936,62.6205,65914.0
2022-03-22 13:05:00,69.96,69.97,69.94,69.94,78914.0,62.6294,62.6384,62.6115,62.6115,78914.0
2022-03-22 13:10:00,69.93,70.02,69.93,70.02,38060.0,62.6026,62.6831,62.6026,62.6831,38060.0
2022-03-22 13:15:00,70.02,70.06,69.99,70.02,57925.0,62.6831,62.7189,62.6563,62.6831,57925.0
2022-03-22 13:20:00,70.02,70.03,69.96,69.97,47982.0,62.6831,62.6921,62.6294,62.6384,47982.0
2022-03-22 13:25:00,69.98,70.0,69.98,70.0,18498.0,62.6473,62.6652,62.6473,62.6652,18498.0
2022-03-22 13:30:00,70.01,70.03,69.99,70.02,49089.0,62.6742,62.6921,62.6563,62.6831,49089.0
2022-03-22 13:35:00,70.03,70.03,69.97,69.98,39882.0,62.6921,62.6921,62.6384,62.6473,39882.0
2022-03-22 13:40:00,69.98,70.0,69.95,70.0,62515.0,62.6473,62.6652,62.6205,62.6652,62515.0
2022-03-22 13:45:00,69.98,69.99,69.94,69.96,19693.0,62.6473,62.6563,62.6115,62.6294,19693.0
2022-03-22 13:50:00,69.96,70.01,69.95,70.0,69793.0,62.6294,62.6742,62.6205,62.6652,69793.0
2022-03-22 13:55:00,70.0,70.01,69.98,69.98,64651.0,62.6652,62.6742,62.6473,62.6473,64651.0
2022-03-22 14:00:00,69.98,70.0,69.94,69.95,150618.0,62.6473,62.6652,62.6115,62.6205,150618.0
2022-03-22 14:05:00,69.96,69.99,69.94,69.98,107647.0,62.6294,62.6563,62.6115,62.6473,107647.0
2022-03-22 14:10:00,69.99,70.01,69.96,69.98,96878.0,62.6563,62.6742,62.6294,62.6473,96878.0
2022-03-22 14:15:00,69.98,70.01,69.97,70.0,155362.0,62.6473,62.6742,62.6384,62.6652,155362.0
2022-03-22 14:20:00,70.0,70.01,69.96,69.96,54540.0,62.6652,62.6742,62.6294,62.6294,54540.0
2022-03-22 14:25:00,69.97,69.98,69.86,69.89,97206.0,62.6384,62.6473,62.5399,62.5667,97206.0
2022-03-22 14:30:00,69.89,69.95,69.83,69.95,92764.0,62.5667,62.6205,62.513,62.6205,92764.0
2022-03-22 14:35:00,69.94,69.96,69.91,69.94,55354.0,62.6115,62.6294,62.5846,62.6115,55354.0
2022-03-22 14:40:00,69.94,69.95,69.91,69.93,56734.0,62.6115,62.6205,62.5846,62.6026,56734.0
2022-03-22 14:45:00,69.93,69.95,69.9,69.91,77192.0,62.6026,62.6205,62.5757,62.5846,77192.0
2022-03-22 14:50:00,69.92,69.98,69.91,69.96,67853.0,62.5936,62.6473,62.5846,62.6294,67853.0
2022-03-22 14:55:00,69.97,70.01,69.96,69.97,73735.0,62.6384,62.6742,62.6294,62.6384,73735.0
2022-03-22 15:00:00,69.97,70.0,69.95,70.0,66681.0,62.6384,62.6652,62.6205,62.6652,66681.0
2022-03-22 15:05:00,70.0,70.01,69.97,70.01,63817.0,62.6652,62.6742,62.6384,62.6742,63817.0
2022-03-22 15:10:00,70.02,70.03,69.97,70.02,90564.0,62.6831,62.6921,62.6384,62.6831,90564.0
2022-03-22 15:15:00,70.02,70.06,70.01,70.01,95527.0,62.6831,62.7189,62.6742,62.6742,95527.0
2022-03-22 15:20:00,70.02,70.04,69.97,70.0,52180.0,62.6831,62.701,62.6384,62.6652,52180.0
2022-03-22 15:25:00,70.0,70.02,69.98,69.98,93922.0,62.6652,62.6831,62.6473,62.6473,93922.0
2022-03-22 15:30:00,69.98,70.03,69.96,70.01,227988.0,62.6473,62.6921,62.6294,62.6742,227988.0
2022-03-22 15:35:00,70.02,70.05,70.01,70.02,141206.0,62.6831,62.71,62.6742,62.6831,141206.0
2022-03-22 15:40:00,70.03,70.08,70.01,70.07,76061.0,62.6921,62.7368,62.6742,62.7279,76061.0
2022-03-22 15:45:00,70.07,70.13,70.05,70.11,134963.0,62.7279,62.7816,62.71,62.7637,134963.0
2022-03-22 15:50:00,70.12,70.14,70.03,70.03,128569.0,62.7726,62.7905,62.6921,62.6921,128569.0
2022-03-22 15:55:00,70.04,70.08,70.0,70.04,243535.0,62.701,62.7368,62.6652,62.701,243535.0
2022-03-23 09:30:00,69.25,69.29,69.19,69.2,266672.0,61.9938,62.0296,61.9401,61.949,266672.0
2022-03-23 09:35:00,69.2,69.25,69.16,69.18,118583.0,61.949,61.9938,61.9132,61.9311,118583.0
2022-03-23 09:40:00,69.17,69.24,69.16,69.19,54572.0,61.9222,61.9849,61.9132,61.9401,54572.0
2022-03-23 09:45:00,69.2,69.2,69.1,69.11,134477.0,61.949,61.949,61.8595,61.8685,134477.0
2022-03-23 09:50:00,69.11,69.15,69.09,69.15,88246.0,61.8685,61.9043,61.8506,61.9043,88246.0
2022-03-23 09:55:00,69.15,69.23,69.14,69.15,146312.0,61.9043,61.9759,61.8953,61.9043,146312.0
2022-03-23 10:00:00,69.15,69.22,69.13,69.21,117887.0,61.9043,61.9669,61.8864,61.958,117887.0
2022-03-23 10:05:00,69.21,69.36,69.2,69.34,175236.0,61.958,62.0923,61.949,62.0744,175236.0
2022-03-23 10:10:00,69.34,69.39,69.31,69.39,96061.0,62.0744,62.1191,62.0475,62.1191,96061.0
2022-03-23 10:15:00,69.4,69.45,69.4,69.44,83056.0,62.1281,62.1728,62.1281,62.1639,83056.0
2022-03-23 10:20:00,69.43,69.48,69.38,69.46,118366.0,62.1549,62.1997,62.1102,62.1818,118366.0
2022-03-23 10:25:00,69.46,69.47,69.37,69.41,89589.0,62.1818,62.1908,62.1012,62.137,89589.0
2022-03-23 10:30:00,69.42,69.44,69.39,69.42,80436.0,62.146,62.1639,62.1191,62.146,80436.0
2022-03-23 10:35:00,69.43,69.45,69.4,69.41,126906.0,62.1549,62.1728,62.1281,62.137,126906.0
2022-03-23 10:40:00,69.42,69.43,69.33,69.35,47212.0,62.146,62.1549,62.0654,62.0833,47212.0
2022-03-23 10:45:00,69.33,69.33,69.23,69.3,60321.0,62.0654,62.0654,61.9759,62.0386,60321.0
2022-03-23 10:50:00,69.3,69.33,69.27,69.3,110419.0,62.0386,62.0654,62.0117,62.0386,110419.0
2022-03-23 10:55:00,69.29,69.34,69.28,69.32,29489.0,62.0296,62.0744,62.0207,62.0565,29489.0
2022-03-23 11:00:00,69.32,69.38,69.32,69.34,133906.0,62.0565,62.1102,62.0565,62.0744,133906.0
2022-03-23 11:05:00,69.34,69.38,69.33,69.33,77160.0,62.0744,62.1102,62.0654,62.0654,77160.0
2022-03-23 11:10:00,69.33,69.37,69.31,69.34,91835.0,62.0654,62.1012,62.0475,62.0744,91835.0
2022-03-23 11:15:00,69.34,69.38,69.32,69.34,176899.0,62.0744,62.1102,62.0565,62.0744,176899.0
2022-03-23 11:20:00,69.34,69.41,69.34,69.39,333074.0,62.0744,62.137,62.0744,62.1191,333074.0
2022-03-23 11:25:00,69.4,69.45,69.39,69.41,136947.0,62.1281,62.1728,62.1191,62.137,136947.0
2022-03-23 11:30:00,69.42,69.42,69.37,69.39,103160.0,62.146,62.146,62.1012,62.1191,103160.0
2022-03-23 11:35:00,69.38,69.43,69.37,69.42,190548.0,62.1102,62.1549,62.1012,62.146,190548.0
2022-03-23 11:40:00,69.42,69.46,69.39,69.46,85917.0,62.146,62.1818,62.1191,62.1818,85917.0
2022-03-23 11:45:00,69.45,69.48,69.4,69.41,99871.0,62.1728,62.1997,62.1281,62.137,99871.0
2022-03-23 11:50:00,69.41,69.5,69.41,69.5,119729.0,62.137,62.2176,62.137,62.2176,119729.0
2022-03-23 11:55:00,69.5,69.52,69.42,69.44,90432.0,62.2176,62.2355,62.146,62.1639,90432.0
2022-03-23 12:00:00,69.45,69.53,69.44,69.5,150507.0,62.1728,62.2445,62.1639,62.2176,150507.0
2022-03-23 12:05:00,69.5,69.5,69.41,69.43,49204.0,62.2176,62.2176,62.137,62.1549,49204.0
2022-03-23 12:10:00,69.42,69.43,69.33,69.38,104535.0,62.146,62.1549,62.0654,62.1102,104535.0
2022-03-23 12:15:00,69.38,69.44,69.38,69.42,71596.0,62.1102,62.1639,62.1102,62.146,71596.0
2022-03-23 12:20:00,69.42,69.43,69.37,69.4,27960.0,62.146,62.1549,62.1012,62.1281,27960.0
2022-03-23 12:25:00,69.4,69.42,69.37,69.38,69573.0,62.1281,62.146,62.1012,62.1102,69573.0
2022-03-23 12:30:00,69.37,69.45,69.37,69.42,133980.0,62.1012,62.1728,62.1012,62.146,133980.0
2022-03-23 12:35:00,69.43,69.44,69.33,69.39,88258.0,62.1549,62.1639,62.0654,62.1191,88258.0
2022-03-23 12:40:00,69.38,69.39,69.33,69.34,45847.0,62.1102,62.1191,62.0654,62.0744,45847.0
2022-03-23 12:45:00,69.33,69.34,69.27,69.31,59788.0,62.0654,62.0744,62.0117,62.0475,59788.0
2022-03-23 12:50:00,69.3,69.34,69.28,69.32,31477.0,62.0386,62.0744,62.0207,62.0565,31477.0
2022-03-23 12:55:00,69.31,69.33,69.3,69.31,68764.0,62.0475,62.0654,62.0386,62.0475,68764.0
2022-03-23 13:00:00,69.31,69.33,69.26,69.27,138761.0,62.0475,62.0654,62.0028,62.0117,138761.0
2022-03-23 13:05:00,69.27,69.34,69.27,69.33,155226.0,62.0117,62.0744,62.0117,62.0654,155226.0
2022-03-23 13:10:00,69.33,69.35,69.29,69.31,115751.0,62.0654,62.0833,62.0296,62.0475,115751.0
2022-03-23 13:15:00,69.31,69.32,69.22,69.23,146663.0,62.0475,62.0565,61.9669,61.9759,146663.0
2022-03-23 13:20:00,69.23,69.25,69.19,69.2,86961.0,61.9759,61.9938,61.9401,61.949,86961.0
2022-03-23 13:25:00,69.2,69.2,69.11,69.13,71118.0,61.949,61.949,61.8685,61.8864,71118.0
2022-03-23 13:30:00,69.12,69.2,69.1,69.17,65351.0,61.8774,61.949,61.8595,61.9222,65351.0
2022-03-23 13:35:00,69.17,69.2,69.16,69.19,120515.0,61.9222,61.949,61.9132,61.9401,120515.0
2022-03-23 13:40:00,69.19,69.19,69.13,69.14,24935.0,61.9401,61.9401,61.8864,61.8953,24935.0
2022-03-23 13:45:00,69.14,69.15,69.11,69.13,120435.0,61.8953,61.9043,61.8685,61.8864,120435.0
2022-03-23 13:50:00,69.13,69.2,69.12,69.19,65295.0,61.8864,61.949,61.8774,61.9401,65295.0
2022-03-23 13:55:00,69.2,69.22,69.18,69.2,121031.0,61.949,61.9669,61.9311,61.949,121031.0
2022-03-23 14:00:00,69.2,69.25,69.18,69.24,162333.0,61.949,61.9938,61.9311,61.9849,162333.0
2022-03-23 14:05:00,69.25,69.25,69.12,69.13,417443.0,61.9938,61.9938,61.8774,61.8864,417443.0
2022-03-23 14:10:00,69.13,69.15,69.11,69.13,43121.0,61.8864,61.9043,61.8685,61.8864,43121.0
2022-03-23 14:15:00,69.12,69.2,69.1,69.2,55095.0,61.8774,61.949,61.8595,61.949,55095.0
2022-03-23 14:20:00,69.19,69.21,69.16,69.18,333078.0,61.9401,61.958,61.9132,61.9311,333078.0
2022-03-23 14:25:00,69.19,69.25,69.16,69.25,45109.0,61.9401,61.9938,61.9132,61.9938,45109.0
2022-03-23 14:30:00,69.24,69.26,69.17,69.18,38896.0,61.9849,62.0028,61.9222,61.9311,38896.0
2022-03-23 14:35:00,69.18,69.23,69.16,69.22,83338.0,61.9311,61.9759,61.9132,61.9669,83338.0
2022-03-23 14:40:00,69.23,69.24,69.2,69.22,40614.0,61.9759,61.9849,61.949,61.9669,40614.0
2022-03-23 14:45:00,69.22,69.32,69.21,69.31,89317.0,61.9669,62.0565,61.958,62.0475,89317.0
2022-03-23 14:50:00,69.3,69.32,69.28,69.3,114491.0,62.0386,62.0565,62.0207,62.0386,114491.0
2022-03-23 14:55:00,69.3,69.31,69.21,69.21,164164.0,62.0386,62.0475,61.958,61.958,164164.0
2022-03-23 15:00:00,69.22,69.3,69.2,69.27,146927.0,61.9669,62.0386,61.949,62.0117,146927.0
2022-03-23 15:05:00,69.26,69.26,69.2,69.22,75387.0,62.0028,62.0028,61.949,61.9669,75387.0
2022-03-23 15:10:00,69.21,69.24,69.18,69.22,58940.0,61.958,61.9849,61.9311,61.9669,58940.0
2022-03-23 15:15:00,69.22,69.24,69.19,69.2,58891.0,61.9669,61.9849,61.9401,61.949,58891.0
2022-03-23 15:20:00,69.2,69.26,69.17,69.26,76938.0,61.949,62.0028,61.9222,62.0028,76938.0
2022-03-23 15:25:00,69.26,69.28,69.24,69.26,112413.0,62.0028,62.0207,61.9849,62.0028,112413.0
2022-03-23 15:30:00,69.26,69.28,69.21,69.21,90764.0,62.0028,62.0207,61.958,61.958,90764.0
2022-03-23 15:35:00,69.21,69.24,69.2,69.2,80750.0,61.958,61.9849,61.949,61.949,80750.0
2022-03-23 15:40:00,69.2,69.25,69.14,69.25,196894.0,61.949,61.9938,61.8953,61.9938,196894.0
2022-03-23 15:45:00,69.24,69.28,69.2,69.22,258265.0,61.9849,62.0207,61.949,61.9669,258265.0
2022-03-23 15:50:00,69.21,69.21,69.11,69.13,321095.0,61.958,61.958,61.8685,61.8864,321095.0
2022-03-23 15:55:00,69.13,69.14,69.06,69.08,1498545.0,61.8864,61.8953,61.8237,61.8416,1498545.0
2022-03-24 09:30:00,69.35,69.35,69.2,69.23,248146.0,62.0833,62.0833,61.949,61.9759,248146.0
2022-03-24 09:35:00,69.23,69.27,69.18,69.25,162264.0,61.9759,62.0117,61.9311,61.9938,162264.0
2022-03-24 09:40:00,69.24,69.36,69.23,69.31,74775.0,61.9849,62.0923,61.9759,62.0475,74775.0
2022-03-24 09:45:00,69.3,69.33,69.25,69.25,121980.0,62.0386,62.0654,61.9938,61.9938,121980.0
2022-03-24 09:50:00,69.25,69.3,69.2,69.25,111810.0,61.9938,62.0386,61.949,61.9938,111810.0
2022-03-24 09:55:00,69.26,69.29,69.18,69.21,76143.0,62.0028,62.0296,61.9311,61.958,76143.0
2022-03-24 10:00:00,69.2,69.34,69.2,69.3,56307.0,61.949,62.0744,61.949,62.0386,56307.0
2022-03-24 10:05:00,69.3,69.35,69.26,69.29,49794.0,62.0386,62.0833,62.0028,62.0296,49794.0
2022-03-24 10:10:00,69.29,69.29,69.24,69.27,46659.0,62.0296,62.0296,61.9849,62.0117,46659.0
2022-03-24 10:15:00,69.26,69.28,69.18,69.22,118356.0,62.0028,62.0207,61.9311,61.9669,118356.0
2022-03-24 10:20:00,69.22,69.23,69.16,69.17,140914.0,61.9669,61.9759,61.9132,61.9222,140914.0
2022-03-24 10:25:00,69.17,69.24,69.15,69.2,85319.0,61.9222,61.9849,61.9043,61.949,85319.0
2022-03-24 10:30:00,69.2,69.33,69.18,69.31,86957.0,61.949,62.0654,61.9311,62.0475,86957.0
2022-03-24 10:35:00,69.31,69.32,69.25,69.28,67790.0,62.0475,62.0565,61.9938,62.0207,67790.0
2022-03-24 10:40:00,69.28,69.33,69.24,69.33,68480.0,62.0207,62.0654,61.9849,62.0654,68480.0
2022-03-24 10:45:00,69.33,69.35,69.31,69.33,47010.0,62.0654,62.0833,62.0475,62.0654,47010.0
2022-03-24 10:50:00,69.33,69.38,69.28,69.35,55494.0,62.0654,62.1102,62.0207,62.0833,55494.0
2022-03-24 10:55:00,69.36,69.37,69.31,69.33,58316.0,62.0923,62.1012,62.0475,62.0654,58316.0
2022-03-24 11:00:00,69.33,69.54,69.32,69.41,581527.0,62.0654,62.2534,62.0565,62.137,581527.0
2022-03-24 11:05:00,69.42,69.48,69.37,69.39,179250.0,62.146,62.1997,62.1012,62.1191,179250.0
2022-03-24 11:10:00,69.38,69.5,69.36,69.49,65833.0,62.1102,62.2176,62.0923,62.2087,65833.0
2022-03-24 11:15:00,69.5,69.52,69.48,69.5,79607.0,62.2176,62.2355,62.1997,62.2176,79607.0
2022-03-24 11:20:00,69.51,69.56,69.49,69.54,58857.0,62.2266,62.2713,62.2087,62.2534,58857.0
2022-03-24 11:25:00,69.53,69.65,69.51,69.62,103765.0,62.2445,62.3519,62.2266,62.325,103765.0
2022-03-24 11:30:00,69.63,69.64,69.55,69.56,119896.0,62.334,62.3429,62.2624,62.2713,119896.0
2022-03-24 11:35:00,69.56,69.62,69.55,69.59,79198.0,62.2713,62.325,62.2624,62.2982,79198.0
2022-03-24 11:40:00,69.59,69.67,69.58,69.66,117629.0,62.2982,62.3698,62.2892,62.3608,117629.0
2022-03-24 11:45:00,69.66,69.66,69.57,69.58,80597.0,62.3608,62.3608,62.2803,62.2892,80597.0
2022-03-24 11:50:00,69.58,69.6,69.53,69.53,59745.0,62.2892,62.3071,62.2445,62.2445,59745.0
2022-03-24 11:55:00,69.53,69.54,69.48,69.48,44416.0,62.2445,62.2534,62.1997,62.1997,44416.0
2022-03-24 12:00:00,69.48,69.52,69.39,69.39,51146.0,62.1997,62.2355,62.1191,62.1191,51146.0
2022-03-24 12:05:00,69.38,69.43,69.37,69.41,61272.0,62.1102,62.1549,62.1012,62.137,61272.0
2022-03-24 12:10:00,69.41,69.45,69.4,69.44,32694.0,62.137,62.1728,62.1281,62.1639,32694.0
2022-03-24 12:15:00,69.44,69.46,69.4,69.46,45645.0,62.1639,62.1818,62.1281,62.1818,45645.0
2022-03-24 12:20:00,69.46,69.51,69.45,69.47,43677.0,62.1818,62.2266,62.1728,62.1908,43677.0
2022-03-24 12:25:00,69.48,69.51,69.39,69.45,97601.0,62.1997,62.2266,62.1191,62.1728,97601.0
2022-03-24 12:30:00,69.45,69.46,69.34,69.35,173409.0,62.1728,62.1818,62.0744,62.0833,173409.0
2022-03-24 12:35:00,69.35,69.38,69.28,69.37,69436.0,62.0833,62.1102,62.0207,62.1012,69436.0
2022-03-24 12:40:00,69.36,69.4,69.34,69.4,46354.0,62.0923,62.1281,62.0744,62.1281,46354.0
2022-03-24 12:45:00,69.4,69.4,69.36,69.38,37505.0,62.1281,62.1281,62.0923,62.1102,37505.0
2022-03-24 12:50:00,69.38,69.41,69.37,69.4,36699.0,62.1102,62.137,62.1012,62.1281,36699.0
2022-03-24 12:55:00,69.4,69.42,69.38,69.4,38002.0,62.1281,62.146,62.1102,62.1281,38002.0
2022-03-24 13:00:00,69.41,69.46,69.37,69.38,126374.0,62.137,62.1818,62.1012,62.1102,126374.0
2022-03-24 13:05:00,69.38,69.42,69.35,69.36,116833.0,62.1102,62.146,62.0833,62.0923,116833.0
2022-03-24 13:10:00,69.37,69.42,69.35,69.41,104160.0,62.1012,62.146,62.0833,62.137,104160.0
2022-03-24 13:15:00,69.41,69.45,69.4,69.45,37514.0,62.137,62.1728,62.1281,62.1728,37514.0
2022-03-24 13:20:00,69.45,69.47,69.42,69.43,119656.0,62.1728,62.1908,62.146,62.1549,119656.0
2022-03-24 13:25:00,69.44,69.47,69.42,69.44,25553.0,62.1639,62.1908,62.146,62.1639,25553.0
2022-03-24 13:30:00,69.44,69.46,69.41,69.44,94769.0,62.1639,62.1818,62.137,62.1639,94769.0
2022-03-24 13:35:00,69.44,69.48,69.42,69.46,70179.0,62.1639,62.1997,62.146,62.1818,70179.0
2022-03-24 13:40:00,69.45,69.5,69.45,69.48,36010.0,62.1728,62.2176,62.1728,62.1997,36010.0
2022-03-24 13:45:00,69.48,69.52,69.47,69.5,62802.0,62.1997,62.2355,62.1908,62.2176,62802.0
2022-03-24 13:50:00,69.49,69.51,69.47,69.49,45322.0,62.2087,62.2266,62.1908,62.2087,45322.0
2022-03-24 13:55:00,69.48,69.5,69.46,69.49,41611.0,62.1997,62.2176,62.1818,62.2087,41611.0
2022-03-24 14:00:00,69.49,69.55,69.48,69.53,74078.0,62.2087,62.2624,62.1997,62.2445,74078.0
2022-03-24 14:05:00,69.53,69.53,69.48,69.49,57262.0,62.2445,62.2445,62.1997,62.2087,57262.0
2022-03-24 14:10:00,69.5,69.51,69.44,69.5,67353.0,62.2176,62.2266,62.1639,62.2176,67353.0
2022-03-24 14:15:00,69.5,69.51,69.45,69.45,61180.0,62.2176,62.2266,62.1728,62.1728,61180.0
2022-03-24 14:20:00,69.45,69.47,69.43,69.45,68465.0,62.1728,62.1908,62.1549,62.1728,68465.0
2022-03-24 14:25:00,69.45,69.47,69.42,69.45,26440.0,62.1728,62.1908,62.146,62.1728,26440.0
2022-03-24 14:30:00,69.46,69.47,69.42,69.45,53234.0,62.1818,62.1908,62.146,62.1728,53234.0
2022-03-24 14:35:00,69.45,69.49,69.43,69.48,60748.0,62.1728,62.2087,62.1549,62.1997,60748.0
2022-03-24 14:40:00,69.48,69.49,69.45,69.47,80581.0,62.1997,62.2087,62.1728,62.1908,80581.0
2022-03-24 14:45:00,69.47,69.47,69.42,69.44,77355.0,62.1908,62.1908,62.146,62.1639,77355.0
2022-03-24 14:50:00,69.44,69.49,69.43,69.47,121022.0,62.1639,62.2087,62.1549,62.1908,121022.0
2022-03-24 14:55:00,69.47,69.47,69.43,69.45,185693.0,62.1908,62.1908,62.1549,62.1728,185693.0
2022-03-24 15:00:00,69.45,69.46,69.4,69.42,59006.0,62.1728,62.1818,62.1281,62.146,59006.0
2022-03-24 15:05:00,69.43,69.5,69.42,69.5,130103.0,62.1549,62.2176,62.146,62.2176,130103.0
2022-03-24 15:10:00,69.49,69.51,69.48,69.49,137263.0,62.2087,62.2266,62.1997,62.2087,137263.0
2022-03-24 15:15:00,69.48,69.51,69.47,69.51,67603.0,62.1997,62.2266,62.1908,62.2266,67603.0
2022-03-24 15:20:00,69.51,69.56,69.51,69.56,122963.0,62.2266,62.2713,62.2266,62.2713,122963.0
2022-03-24 15:25:00,69.56,69.6,69.55,69.58,161118.0,62.2713,62.3071,62.2624,62.2892,161118.0
2022-03-24 15:30:00,69.58,69.59,69.53,69.57,107386.0,62.2892,62.2982,62.2445,62.2803,107386.0
2022-03-24 15:35:00,69.57,69.59,69.55,69.57,235917.0,62.2803,62.2982,62.2624,62.2803,235917.0
2022-03-24 15:40:00,69.56,69.58,69.52,69.57,198502.0,62.2713,62.2892,62.2355,62.2803,198502.0
2022-03-24 15:45:00,69.56,69.62,69.56,69.62,280068.0,62.2713,62.325,62.2713,62.325,280068.0
2022-03-24 15:50:00,69.62,69.64,69.6,69.61,323248.0,62.325,62.3429,62.3071,62.3161,323248.0
2022-03-24 15:55:00,69.61,69.66,69.58,69.65,420572.0,62.3161,62.3608,62.2892,62.3519,420572.0
2022-03-25 09:30:00,69.63,69.7,69.59,69.61,321444.0,62.334,62.3967,62.2982,62.3161,321444.0
2022-03-25 09:35:00,69.6,69.64,69.54,69.55,384309.0,62.3071,62.3429,62.2534,62.2624,384309.0
2022-03-25 09:40:00,69.55,69.59,69.5,69.56,147252.0,62.2624,62.2982,62.2176,62.2713,147252.0
2022-03-25 09:45:00,69.56,69.67,69.54,69.65,59544.0,62.2713,62.3698,62.2534,62.3519,59544.0
2022-03-25 09:50:00,69.64,69.68,69.6,69.62,121778.0,62.3429,62.3787,62.3071,62.325,121778.0
2022-03-25 09:55:00,69.62,69.62,69.53,69.56,34894.0,62.325,62.325,62.2445,62.2713,34894.0
2022-03-25 10:00:00,69.55,69.6,69.53,69.56,151481.0,62.2624,62.3071,62.2445,62.2713,151481.0
2022-03-25 10:05:00,69.58,69.62,69.53,69.62,61412.0,62.2892,62.325,62.2445,62.325,61412.0
2022-03-25 10:10:00,69.61,69.7,69.6,69.65,77279.0,62.3161,62.3967,62.3071,62.3519,77279.0
2022-03-25 10:15:00,69.65,69.69,69.61,69.64,91905.0,62.3519,62.3877,62.3161,62.3429,91905.0
2022-03-25 10:20:00,69.64,69.71,69.63,69.68,64743.0,62.3429,62.4056,62.334,62.3787,64743.0
2022-03-25 10:25:00,69.68,69.69,69.61,69.62,80394.0,62.3787,62.3877,62.3161,62.325,80394.0
2022-03-25 10:30:00,69.62,69.72,69.62,69.72,64638.0,62.325,62.4146,62.325,62.4146,64638.0
2022-03-25 10:35:00,69.72,69.81,69.72,69.78,42161.0,62.4146,62.4951,62.4146,62.4683,42161.0
2022-03-25 10:40:00,69.78,69.83,69.76,69.81,95961.0,62.4683,62.513,62.4504,62.4951,95961.0
2022-03-25 10:45:00,69.81,69.82,69.77,69.78,60634.0,62.4951,62.5041,62.4593,62.4683,60634.0
2022-03-25 10:50:00,69.78,69.8,69.72,69.75,70171.0,62.4683,62.4862,62.4146,62.4414,70171.0
2022-03-25 10:55:00,69.75,69.78,69.72,69.77,85266.0,62.4414,62.4683,62.4146,62.4593,85266.0
2022-03-25 11:00:00,69.77,69.78,69.66,69.7,225057.0,62.4593,62.4683,62.3608,62.3967,225057.0
2022-03-25 11:05:00,69.7,69.71,69.56,69.56,88528.0,62.3967,62.4056,62.2713,62.2713,88528.0
2022-03-25 11:10:00,69.56,69.58,69.42,69.47,84943.0,62.2713,62.2892,62.146,62.1908,84943.0
2022-03-25 11:15:00,69.46,69.51,69.43,69.44,131421.0,62.1818,62.2266,62.1549,62.1639,131421.0
2022-03-25 11:20:00,69.43,69.44,69.38,69.39,55427.0,62.1549,62.1639,62.1102,62.1191,55427.0
2022-03-25 11:25:00,69.36,69.38,69.24,69.35,67300.0,62.0923,62.1102,61.9849,62.0833,67300.0
2022-03-25 11:30:00,69.34,69.39,69.27,69.36,215345.0,62.0744,62.1191,62.0117,62.0923,215345.0
2022-03-25 11:35:00,69.36,69.38,69.32,69.33,213267.0,62.0923,62.1102,62.0565,62.0654,213267.0
2022-03-25 11:40:00,69.32,69.44,69.32,69.44,58292.0,62.0565,62.1639,62.0565,62.1639,58292.0
2022-03-25 11:45:00,69.44,69.46,69.39,69.41,53498.0,62.1639,62.1818,62.1191,62.137,53498.0
2022-03-25 11:50:00,69.42,69.46,69.34,69.34,91613.0,62.146,62.1818,62.0744,62.0744,91613.0
2022-03-25 11:55:00,69.33,69.35,69.25,69.3,87855.0,62.0654,62.0833,61.9938,62.0386,87855.0
2022-03-25 12:00:00,69.29,69.32,69.27,69.29,43410.0,62.0296,62.0565,62.0117,62.0296,43410.0
2022-03-25 12:05:00,69.3,69.38,69.3,69.36,81126.0,62.0386,62.1102,62.0386,62.0923,81126.0
2022-03-25 12:10:00,69.38,69.42,69.35,69.42,38764.0,62.1102,62.146,62.0833,62.146,38764.0
2022-03-25 12:15:00,69.42,69.44,69.38,69.42,177592.0,62.146,62.1639,62.1102,62.146,177592.0
2022-03-25 12:20:00,69.43,69.43,69.37,69.4,68406.0,62.1549,62.1549,62.1012,62.1281,68406.0
2022-03-25 12:25:00,69.4,69.44,69.37,69.42,59889.0,62.1281,62.1639,62.1012,62.146,59889.0
2022-03-25 12:30:00,69.43,69.44,69.34,69.39,620193.0,62.1549,62.1639,62.0744,62.1191,620193.0
2022-03-25 12:35:00,69.39,69.39,69.26,69.28,54896.0,62.1191,62.1191,62.0028,62.0207,54896.0
2022-03-25 12:40:00,69.28,69.31,69.26,69.3,68724.0,62.0207,62.0475,62.0028,62.0386,68724.0
2022-03-25 12:45:00,69.31,69.38,69.3,69.36,85995.0,62.0475,62.1102,62.0386,62.0923,85995.0
2022-03-25 12:50:00,69.36,69.42,69.33,69.36,96858.0,62.0923,62.146,62.0654,62.0923,96858.0
2022-03-25 12:55:00,69.35,69.41,69.33,69.4,87575.0,62.0833,62.137,62.0654,62.1281,87575.0
2022-03-25 13:00:00,69.4,69.43,69.37,69.42,61194.0,62.1281,62.1549,62.1012,62.146,61194.0
2022-03-25 13:05:00,69.42,69.45,69.39,69.44,79661.0,62.146,62.1728,62.1191,62.1639,79661.0
2022-03-25 13:10:00,69.43,69.44,69.38,69.4,50076.0,62.1549,62.1639,62.1102,62.1281,50076.0
2022-03-25 13:15:00,69.41,69.5,69.41,69.49,107397.0,62.137,62.2176,62.137,62.2087,107397.0
2022-03-25 13:20:00,69.49,69.5,69.4,69.41,92881.0,62.2087,62.2176,62.1281,62.137,92881.0
2022-03-25 13:25:00,69.4,69.46,69.4,69.46,91393.0,62.1281,62.1818,62.1281,62.1818,91393.0
2022-03-25 13:30:00,69.47,69.53,69.46,69.53,93820.0,62.1908,62.2445,62.1818,62.2445,93820.0
2022-03-25 13:35:00,69.52,69.54,69.5,69.51,26199.0,62.2355,62.2534,62.2176,62.2266,26199.0
2022-03-25 13:40:00,69.51,69.54,69.47,69.53,108875.0,62.2266,62.2534,62.1908,62.2445,108875.0
2022-03-25 13:45:00,69.53,69.57,69.51,69.56,35666.0,62.2445,62.2803,62.2266,62.2713,35666.0
2022-03-25 13:50:00,69.56,69.58,69.54,69.56,84272.0,62.2713,62.2892,62.2534,62.2713,84272.0
2022-03-25 13:55:00,69.56,69.64,69.56,69.63,49993.0,62.2713,62.3429,62.2713,62.334,49993.0
2022-03-25 14:00:00,69.63,69.67,69.61,69.65,87119.0,62.334,62.3698,62.3161,62.3519,87119.0
2022-03-25 14:05:00,69.65,69.69,69.64,69.68,69015.0,62.3519,62.3877,62.3429,62.3787,69015.0
2022-03-25 14:10:00,69.69,69.69,69.64,69.65,135721.0,62.3877,62.3877,62.3429,62.3519,135721.0
2022-03-25 14:15:00,69.65,69.67,69.63,69.64,295295.0,62.3519,62.3698,62.334,62.3429,295295.0
2022-03-25 14:20:00,69.64,69.67,69.64,69.65,168037.0,62.3429,62.3698,62.3429,62.3519,168037.0
2022-03-25 14:25:00,69.65,69.68,69.64,69.66,93019.0,62.3519,62.3787,62.3429,62.3608,93019.0
2022-03-25 14:30:00,69.66,69.7,69.65,69.69,67262.0,62.3608,62.3967,62.3519,62.3877,67262.0
2022-03-25 14:35:00,69.68,69.69,69.66,69.67,66280.0,62.3787,62.3877,62.3608,62.3698,66280.0
2022-03-25 14:40:00,69.67,69.68,69.65,69.68,233921.0,62.3698,62.3787,62.3519,62.3787,233921.0
2022-03-25 14:45:00,69.68,69.69,69.66,69.67,104028.0,62.3787,62.3877,62.3608,62.3698,104028.0
2022-03-25 14:50:00,69.67,69.72,69.67,69.72,141156.0,62.3698,62.4146,62.3698,62.4146,141156.0
2022-03-25 14:55:00,69.72,69.73,69.67,69.67,131818.0,62.4146,62.4235,62.3698,62.3698,131818.0
2022-03-25 15:00:00,69.68,69.69,69.59,69.62,176544.0,62.3787,62.3877,62.2982,62.325,176544.0
2022-03-25 15:05:00,69.62,69.63,69.55,69.56,104552.0,62.325,62.334,62.2624,62.2713,104552.0
2022-03-25 15:10:00,69.56,69.63,69.56,69.63,121710.0,62.2713,62.334,62.2713,62.334,121710.0
2022-03-25 15:15:00,69.63,69.64,69.57,69.58,205846.0,62.334,62.3429,62.2803,62.2892,205846.0
2022-03-25 15:20:00,69.58,69.59,69.52,69.55,257723.0,62.2892,62.2982,62.2355,62.2624,257723.0
2022-03-25 15:25:00,69.55,69.57,69.51,69.53,115731.0,62.2624,62.2803,62.2266,62.2445,115731.0
2022-03-25 15:30:00,69.53,69.56,69.49,69.52,279130.0,62.2445,62.2713,62.2087,62.2355,279130.0
2022-03-25 15:35:00,69.52,69.57,69.51,69.53,281929.0,62.2355,62.2803,62.2266,62.2445,281929.0
2022-03-25 15:40:00,69.54,69.62,69.53,69.58,289496.0,62.2534,62.325,62.2445,62.2892,289496.0
2022-03-25 15:45:00,69.58,69.65,69.58,69.65,379819.0,62.2892,62.3519,62.2892,62.3519,379819.0
2022-03-25 15:50:00,69.65,69.69,69.63,69.67,245669.0,62.3519,62.3877,62.334,62.3698,245669.0
2022-03-25 15:55:00,69.67,69.72,69.66,69.7,394076.0,62.3698,62.4146,62.3608,62.3967,394076.0
2022-03-28 09:30:00,69.28,69.37,69.21,69.36,215746.0,62.0207,62.1012,61.958,62.0923,215746.0
2022-03-28 09:35:00,69.36,69.42,69.35,69.38,125111.0,62.0923,62.146,62.0833,62.1102,125111.0
2022-03-28 09:40:00,69.37,69.46,69.36,69.4,181789.0,62.1012,62.1818,62.0923,62.1281,181789.0
2022-03-28 09:45:00,69.41,69.42,69.27,69.3,93366.0,62.137,62.146,62.0117,62.0386,93366.0
2022-03-28 09:50:00,69.31,69.36,69.3,69.35,264764.0,62.0475,62.0923,62.0386,62.0833,264764.0
2022-03-28 09:55:00,69.35,69.36,69.28,69.31,97475.0,62.0833,62.0923,62.0207,62.0475,97475.0
2022-03-28 10:00:00,69.32,69.32,69.15,69.19,99481.0,62.0565,62.0565,61.9043,61.9401,99481.0
2022-03-28 10:05:00,69.19,69.23,69.14,69.2,123660.0,61.9401,61.9759,61.8953,61.949,123660.0
2022-03-28 10:10:00,69.2,69.23,69.17,69.2,77529.0,61.949,61.9759,61.9222,61.949,77529.0
2022-03-28 10:15:00,69.21,69.24,69.17,69.19,149202.0,61.958,61.9849,61.9222,61.9401,149202.0
2022-03-28 10:20:00,69.19,69.23,69.14,69.22,62062.0,61.9401,61.9759,61.8953,61.9669,62062.0
2022-03-28 10:25:00,69.22,69.24,69.16,69.23,81006.0,61.9669,61.9849,61.9132,61.9759,81006.0
2022-03-28 10:30:00,69.23,69.24,69.14,69.15,83178.0,61.9759,61.9849,61.8953,61.9043,83178.0
2022-03-28 10:35:00,69.16,69.19,69.09,69.15,213328.0,61.9132,61.9401,61.8506,61.9043,213328.0
2022-03-28 10:40:00,69.14,69.18,69.13,69.15,179583.0,61.8953,61.9311,61.8864,61.9043,179583.0
2022-03-28 10:45:00,69.16,69.23,69.15,69.2,214999.0,61.9132,61.9759,61.9043,61.949,214999.0
2022-03-28 10:50:00,69.19,69.25,69.19,69.22,466555.0,61.9401,61.9938,61.9401,61.9669,466555.0
2022-03-28 10:55:00,69.22,69.26,69.2,69.25,180596.0,61.9669,62.0028,61.949,61.9938,180596.0
2022-03-28 11:00:00,69.25,69.27,69.04,69.16,557858.0,61.9938,62.0117,61.8058,61.9132,557858.0
2022-03-28 11:05:00,69.16,69.21,69.14,69.19,283968.0,61.9132,61.958,61.8953,61.9401,283968.0
2022-03-28 11:10:00,69.2,69.22,69.17,69.19,256270.0,61.949,61.9669,61.9222,61.9401,256270.0
2022-03-28 11:15:00,69.19,69.23,69.14,69.22,249412.0,61.9401,61.9759,61.8953,61.9669,249412.0
2022-03-28 11:20:00,69.23,69.23,69.17,69.21,185979.0,61.9759,61.9759,61.9222,61.958,185979.0
2022-03-28 11:25:00,69.21,69.22,69.13,69.19,537160.0,61.958,61.9669,61.8864,61.9401,537160.0
2022-03-28 11:30:00,69.19,69.21,69.02,69.02,323435.0,61.9401,61.958,61.7879,61.7879,323435.0
2022-03-28 11:35:00,69.02,69.05,69.0,69.05,359737.0,61.7879,61.8148,61.77,61.8148,359737.0
2022-03-28 11:40:00,69.05,69.09,69.04,69.08,273689.0,61.8148,61.8506,61.8058,61.8416,273689.0
2022-03-28 11:45:00,69.07,69.08,68.96,68.96,337733.0,61.8327,61.8416,61.7342,61.7342,337733.0
2022-03-28 11:50:00,68.97,69.02,68.96,68.99,310302.0,61.7431,61.7879,61.7342,61.761,310302.0
2022-03-28 11:55:00,68.99,68.99,68.96,68.98,161944.0,61.761,61.761,61.7342,61.7521,161944.0
2022-03-28 12:00:00,68.98,69.07,68.95,69.06,307687.0,61.7521,61.8327,61.7252,61.8237,307687.0
2022-03-28 12:05:00,69.06,69.08,68.99,69.0,412653.0,61.8237,61.8416,61.761,61.77,412653.0
2022-03-28 12:10:00,68.99,69.0,68.96,68.99,279558.0,61.761,61.77,61.7342,61.761,279558.0
2022-03-28 12:15:00,68.99,69.02,68.95,68.97,155304.0,61.761,61.7879,61.7252,61.7431,155304.0
2022-03-28 12:20:00,68.96,69.04,68.96,69.02,307586.0,61.7342,61.8058,61.7342,61.7879,307586.0
2022-03-28 12:25:00,69.02,69.03,68.97,68.98,128101.0,61.7879,61.7969,61.7431,61.7521,128101.0
2022-03-28 12:30:00,68.98,69.04,68.98,69.02,368543.0,61.7521,61.8058,61.7521,61.7879,368543.0
2022-03-28 12:35:00,69.03,69.08,69.02,69.07,200225.0,61.7969,61.8416,61.7879,61.8327,200225.0
2022-03-28 12:40:00,69.07,69.11,69.06,69.1,190155.0,61.8327,61.8685,61.8237,61.8595,190155.0
2022-03-28 12:45:00,69.09,69.13,69.07,69.12,163692.0,61.8506,61.8864,61.8327,61.8774,163692.0
2022-03-28 12:50:00,69.12,69.16,69.11,69.16,250524.0,61.8774,61.9132,61.8685,61.9132,250524.0
2022-03-28 12:55:00,69.16,69.19,69.15,69.17,126753.0,61.9132,61.9401,61.9043,61.9222,126753.0
2022-03-28 13:00:00,69.17,69.21,69.16,69.19,212820.0,61.9222,61.958,61.9132,61.9401,212820.0
2022-03-28 13:05:00,69.19,69.21,69.15,69.16,159740.0,61.9401,61.958,61.9043,61.9132,159740.0
2022-03-28 13:10:00,69.15,69.19,69.13,69.14,187439.0,61.9043,61.9401,61.8864,61.8953,187439.0
2022-03-28 13:15:00,69.14,69.17,69.13,69.16,195107.0,61.8953,61.9222,61.8864,61.9132,195107.0
2022-03-28 13:20:00,69.15,69.23,69.14,69.22,111338.0,61.9043,61.9759,61.8953,61.9669,111338.0
2022-03-28 13:25:00,69.22,69.27,69.2,69.23,393570.0,61.9669,62.0117,61.949,61.9759,393570.0
2022-03-28 13:30:00,69.24,69.25,69.2,69.23,130400.0,61.9849,61.9938,61.949,61.9759,130400.0
2022-03-28 13:35:00,69.22,69.26,69.19,69.22,160103.0,61.9669,62.0028,61.9401,61.9669,160103.0
2022-03-28 13:40:00,69.22,69.23,69.18,69.19,49679.0,61.9669,61.9759,61.9311,61.9401,49679.0
2022-03-28 13:45:00,69.19,69.21,69.16,69.18,125513.0,61.9401,61.958,61.9132,61.9311,125513.0
2022-03-28 13:50:00,69.19,69.21,69.15,69.16,111441.0,61.9401,61.958,61.9043,61.9132,111441.0
2022-03-28 13:55:00,69.16,69.16,69.13,69.14,61380.0,61.9132,61.9132,61.8864,61.8953,61380.0
2022-03-28 14:00:00,69.14,69.2,69.13,69.15,467103.0,61.8953,61.949,61.8864,61.9043,467103.0
2022-03-28 14:05:00,69.14,69.2,69.12,69.19,138635.0,61.8953,61.949,61.8774,61.9401,138635.0
2022-03-28 14:10:00,69.19,69.22,69.14,69.17,61703.0,61.9401,61.9669,61.8953,61.9222,61703.0
2022-03-28 14:15:00,69.17,69.18,69.13,69.14,84937.0,61.9222,61.9311,61.8864,61.8953,84937.0
2022-03-28 14:20:00,69.14,69.19,69.13,69.18,65996.0,61.8953,61.9401,61.8864,61.9311,65996.0
2022-03-28 14:25:00,69.17,69.2,69.16,69.19,137926.0,61.9222,61.949,61.9132,61.9401,137926.0
2022-03-28 14:30:00,69.19,69.21,69.18,69.2,102280.0,61.9401,61.958,61.9311,61.949,102280.0
2022-03-28 14:35:00,69.19,69.21,69.17,69.19,79810.0,61.9401,61.958,61.9222,61.9401,79810.0
2022-03-28 14:40:00,69.19,69.28,69.18,69.26,276538.0,61.9401,62.0207,61.9311,62.0028,276538.0
2022-03-28 14:45:00,69.26,69.31,69.25,69.29,97121.0,62.0028,62.0475,61.9938,62.0296,97121.0
2022-03-28 14:50:00,69.29,69.38,69.29,69.38,91367.0,62.0296,62.1102,62.0296,62.1102,91367.0
2022-03-28 14:55:00,69.37,69.45,69.37,69.44,112539.0,62.1012,62.1728,62.1012,62.1639,112539.0
2022-03-28 15:00:00,69.45,69.45,69.34,69.34,163673.0,62.1728,62.1728,62.0744,62.0744,163673.0
2022-03-28 15:05:00,69.36,69.41,69.35,69.4,90787.0,62.0923,62.137,62.0833,62.1281,90787.0
2022-03-28 15:10:00,69.39,69.42,69.38,69.41,96538.0,62.1191,62.146,62.1102,62.137,96538.0
2022-03-28 15:15:00,69.42,69.43,69.4,69.41,133607.0,62.146,62.1549,62.1281,62.137,133607.0
2022-03-28 15:20:00,69.42,69.43,69.4,69.42,156774.0,62.146,62.1549,62.1281,62.146,156774.0
2022-03-28 15:25:00,69.41,69.42,69.38,69.39,139720.0,62.137,62.146,62.1102,62.1191,139720.0
2022-03-28 15:30:00,69.4,69.46,69.39,69.45,158567.0,62.1281,62.1818,62.1191,62.1728,158567.0
2022-03-28 15:35:00,69.45,69.45,69.36,69.37,232724.0,62.1728,62.1728,62.0923,62.1012,232724.0
2022-03-28 15:40:00,69.37,69.42,69.36,69.39,143274.0,62.1012,62.146,62.0923,62.1191,143274.0
2022-03-28 15:45:00,69.39,69.41,69.37,69.4,178743.0,62.1191,62.137,62.1012,62.1281,178743.0
2022-03-28 15:50:00,69.4,69.43,69.35,69.42,358563.0,62.1281,62.1549,62.0833,62.146,358563.0
2022-03-28 15:55:00,69.42,69.53,69.4,69.49,460300.0,62.146,62.2445,62.1281,62.2087,460300.0
2022-03-29 09:30:00,71.07,71.22,70.98,71.2,737960.0,63.6231,63.7574,63.5425,63.7395,737960.0
2022-03-29 09:35:00,71.2,71.23,71.06,71.08,388821.0,63.7395,63.7663,63.6141,63.6321,388821.0
2022-03-29 09:40:00,71.07,71.1,71.02,71.07,267753.0,63.6231,63.65,63.5783,63.6231,267753.0
2022-03-29 09:45:00,71.07,71.1,70.89,70.89,167327.0,63.6231,63.65,63.462,63.462,167327.0
2022-03-29 09:50:00,70.89,70.94,70.85,70.91,105124.0,63.462,63.5067,63.4262,63.4799,105124.0
2022-03-29 09:55:00,70.92,71.01,70.9,70.98,194490.0,63.4888,63.5694,63.4709,63.5425,194490.0
2022-03-29 10:00:00,70.98,71.02,70.91,70.92,154638.0,63.5425,63.5783,63.4799,63.4888,154638.0
2022-03-29 10:05:00,70.92,70.97,70.9,70.92,177447.0,63.4888,63.5336,63.4709,63.4888,177447.0
2022-03-29 10:10:00,70.93,71.0,70.7,70.74,359705.0,63.4978,63.5604,63.2919,63.3277,359705.0
2022-03-29 10:15:00,70.73,70.79,70.69,70.71,131790.0,63.3187,63.3724,63.2829,63.3008,131790.0
2022-03-29 10:20:00,70.68,70.71,70.61,70.7,137329.0,63.274,63.3008,63.2113,63.2919,137329.0
2022-03-29 10:25:00,70.68,70.75,70.64,70.75,118869.0,63.274,63.3366,63.2382,63.3366,118869.0
2022-03-29 10:30:00,70.75,70.77,70.68,70.7,137212.0,63.3366,63.3545,63.274,63.2919,137212.0
2022-03-29 10:35:00,70.7,70.74,70.67,70.71,221198.0,63.2919,63.3277,63.265,63.3008,221198.0
2022-03-29 10:40:00,70.7,70.77,70.62,70.73,880558.0,63.2919,63.3545,63.2203,63.3187,880558.0
2022-03-29 10:45:00,70.74,70.8,70.68,70.76,363450.0,63.3277,63.3814,63.274,63.3456,363450.0
2022-03-29 10:50:00,70.78,70.78,70.67,70.73,181454.0,63.3635,63.3635,63.265,63.3187,181454.0
2022-03-29 10:55:00,70.74,70.8,70.71,70.73,132991.0,63.3277,63.3814,63.3008,63.3187,132991.0
2022-03-29 11:00:00,70.73,70.78,70.7,70.71,181035.0,63.3187,63.3635,63.2919,63.3008,181035.0
2022-03-29 11:05:00,70.7,70.76,70.69,70.74,71991.0,63.2919,63.3456,63.2829,63.3277,71991.0
2022-03-29 11:10:00,70.74,70.78,70.72,70.73,151762.0,63.3277,63.3635,63.3098,63.3187,151762.0
2022-03-29 11:15:00,70.74,70.77,70.69,70.7,114430.0,63.3277,63.3545,63.2829,63.2919,114430.0
2022-03-29 11:20:00,70.7,70.71,70.61,70.66,79240.0,63.2919,63.3008,63.2113,63.2561,79240.0
2022-03-29 11:25:00,70.66,70.82,70.66,70.81,333170.0,63.2561,63.3993,63.2561,63.3903,333170.0
2022-03-29 11:30:00,70.81,70.9,70.77,70.89,338168.0,63.3903,63.4709,63.3545,63.462,338168.0
2022-03-29 11:35:00,70.89,70.91,70.8,70.81,351196.0,63.462,63.4799,63.3814,63.3903,351196.0
2022-03-29 11:40:00,70.81,70.88,70.76,70.88,116809.0,63.3903,63.453,63.3456,63.453,116809.0
2022-03-29 11:45:00,70.87,70.91,70.86,70.9,30519.0,63.4441,63.4799,63.4351,63.4709,30519.0
2022-03-29 11:50:00,70.91,70.91,70.84,70.86,28659.0,63.4799,63.4799,63.4172,63.4351,28659.0
2022-03-29 11:55:00,70.87,70.87,70.76,70.78,59758.0,63.4441,63.4441,63.3456,63.3635,59758.0
2022-03-29 12:00:00,70.78,70.78,70.67,70.7,168924.0,63.3635,63.3635,63.265,63.2919,168924.0
2022-03-29 12:05:00,70.7,70.71,70.65,70.66,81449.0,63.2919,63.3008,63.2471,63.2561,81449.0
2022-03-29 12:10:00,70.67,70.68,70.62,70.65,126465.0,63.265,63.274,63.2203,63.2471,126465.0
2022-03-29 12:15:00,70.65,70.66,70.6,70.63,62812.0,63.2471,63.2561,63.2023,63.2292,62812.0
2022-03-29 12:20:00,70.64,70.64,70.55,70.56,140872.0,63.2382,63.2382,63.1576,63.1665,140872.0
2022-03-29 12:25:00,70.55,70.57,70.5,70.52,81364.0,63.1576,63.1755,63.1128,63.1307,81364.0
2022-03-29 12:30:00,70.52,70.53,70.42,70.44,88657.0,63.1307,63.1397,63.0412,63.0591,88657.0
2022-03-29 12:35:00,70.44,70.53,70.44,70.52,73016.0,63.0591,63.1397,63.0591,63.1307,73016.0
2022-03-29 12:40:00,70.52,70.56,70.51,70.55,38384.0,63.1307,63.1665,63.1218,63.1576,38384.0
2022-03-29 12:45:00,70.56,70.57,70.53,70.54,110933.0,63.1665,63.1755,63.1397,63.1486,110933.0
2022-03-29 12:50:00,70.55,70.57,70.5,70.5,76865.0,63.1576,63.1755,63.1128,63.1128,76865.0
2022-03-29 12:55:00,70.5,70.53,70.48,70.51,44187.0,63.1128,63.1397,63.0949,63.1218,44187.0
2022-03-29 13:00:00,70.52,70.52,70.43,70.45,135699.0,63.1307,63.1307,63.0502,63.0681,135699.0
2022-03-29 13:05:00,70.46,70.47,70.43,70.44,162426.0,63.077,63.086,63.0502,63.0591,162426.0
2022-03-29 13:10:00,70.45,70.5,70.45,70.49,63434.0,63.0681,63.1128,63.0681,63.1039,63434.0
2022-03-29 13:15:00,70.49,70.51,70.48,70.49,164577.0,63.1039,63.1218,63.0949,63.1039,164577.0
2022-03-29 13:20:00,70.5,70.5,70.43,70.46,76017.0,63.1128,63.1128,63.0502,63.077,76017.0
2022-03-29 13:25:00,70.46,70.49,70.45,70.48,60939.0,63.077,63.1039,63.0681,63.0949,60939.0
2022-03-29 13:30:00,70.48,70.49,70.46,70.46,111870.0,63.0949,63.1039,63.077,63.077,111870.0
2022-03-29 13:35:00,70.47,70.51,70.47,70.5,86643.0,63.086,63.1218,63.086,63.1128,86643.0
2022-03-29 13:40:00,70.5,70.53,70.49,70.52,75615.0,63.1128,63.1397,63.1039,63.1307,75615.0
2022-03-29 13:45:00,70.52,70.59,70.51,70.56,131691.0,63.1307,63.1934,63.1218,63.1665,131691.0
2022-03-29 13:50:00,70.56,70.58,70.54,70.57,99575.0,63.1665,63.1844,63.1486,63.1755,99575.0
2022-03-29 13:55:00,70.57,70.61,70.56,70.61,64514.0,63.1755,63.2113,63.1665,63.2113,64514.0
2022-03-29 14:00:00,70.6,70.63,70.59,70.61,80749.0,63.2023,63.2292,63.1934,63.2113,80749.0
2022-03-29 14:05:00,70.61,70.65,70.58,70.64,98457.0,63.2113,63.2471,63.1844,63.2382,98457.0
2022-03-29 14:10:00,70.65,70.68,70.63,70.67,92305.0,63.2471,63.274,63.2292,63.265,92305.0
2022-03-29 14:15:00,70.66,70.67,70.62,70.63,373942.0,63.2561,63.265,63.2203,63.2292,373942.0
2022-03-29 14:20:00,70.63,70.67,70.6,70.67,104338.0,63.2292,63.265,63.2023,63.265,104338.0
2022-03-29 14:25:00,70.67,70.69,70.64,70.68,226718.0,63.265,63.2829,63.2382,63.274,226718.0
2022-03-29 14:30:00,70.68,70.7,70.67,70.69,294008.0,63.274,63.2919,63.265,63.2829,294008.0
2022-03-29 14:35:00,70.7,70.74,70.69,70.72,184970.0,63.2919,63.3277,63.2829,63.3098,184970.0
2022-03-29 14:40:00,70.72,70.75,70.7,70.74,207322.0,63.3098,63.3366,63.2919,63.3277,207322.0
2022-03-29 14:45:00,70.75,70.78,70.73,70.76,210462.0,63.3366,63.3635,63.3187,63.3456,210462.0
2022-03-29 14:50:00,70.76,70.79,70.74,70.77,81342.0,63.3456,63.3724,63.3277,63.3545,81342.0
2022-03-29 14:55:00,70.77,70.8,70.76,70.78,118395.0,63.3545,63.3814,63.3456,63.3635,118395.0
2022-03-29 15:00:00,70.78,70.8,70.76,70.8,164402.0,63.3635,63.3814,63.3456,63.3814,164402.0
2022-03-29 15:05:00,70.79,70.82,70.79,70.81,122369.0,63.3724,63.3993,63.3724,63.3903,122369.0
2022-03-29 15:10:00,70.81,70.85,70.8,70.82,189372.0,63.3903,63.4262,63.3814,63.3993,189372.0
2022-03-29 15:15:00,70.81,70.85,70.8,70.84,284243.0,63.3903,63.4262,63.3814,63.4172,284243.0
2022-03-29 15:20:00,70.84,70.86,70.81,70.82,401026.0,63.4172,63.4351,63.3903,63.3993,401026.0
2022-03-29 15:25:00,70.82,70.89,70.81,70.88,280133.0,63.3993,63.462,63.3903,63.453,280133.0
2022-03-29 15:30:00,70.88,70.9,70.87,70.9,181542.0,63.453,63.4709,63.4441,63.4709,181542.0
2022-03-29 15:35:00,70.9,70.93,70.88,70.9,198552.0,63.4709,63.4978,63.453,63.4709,198552.0
2022-03-29 15:40:00,70.91,70.93,70.86,70.91,168091.0,63.4799,63.4978,63.4351,63.4799,168091.0
2022-03-29 15:45:00,70.91,70.94,70.88,70.91,311442.0,63.4799,63.5067,63.453,63.4799,311442.0
2022-03-29 15:50:00,70.91,70.94,70.86,70.91,471023.0,63.4799,63.5067,63.4351,63.4799,471023.0
2022-03-29 15:55:00,70.91,71.02,70.89,71.02,770491.0,63.4799,63.5783,63.462,63.5783,770491.0
2022-03-30 09:30:00,70.77,70.79,70.71,70.76,314913.0,63.3545,63.3724,63.3008,63.3456,314913.0
2022-03-30 09:35:00,70.77,70.79,70.72,70.73,800029.0,63.3545,63.3724,63.3098,63.3187,800029.0
2022-03-30 09:40:00,70.73,70.84,70.73,70.82,102296.0,63.3187,63.4172,63.3187,63.3993,102296.0
2022-03-30 09:45:00,70.83,70.85,70.78,70.84,147050.0,63.4082,63.4262,63.3635,63.4172,147050.0
2022-03-30 09:50:00,70.85,70.86,70.78,70.79,144135.0,63.4262,63.4351,63.3635,63.3724,144135.0
2022-03-30 09:55:00,70.78,70.88,70.77,70.88,161487.0,63.3635,63.453,63.3545,63.453,161487.0
2022-03-30 10:00:00,70.88,70.89,70.81,70.84,159998.0,63.453,63.462,63.3903,63.4172,159998.0
2022-03-30 10:05:00,70.85,70.88,70.8,70.81,146570.0,63.4262,63.453,63.3814,63.3903,146570.0
2022-03-30 10:10:00,70.81,70.86,70.8,70.85,141000.0,63.3903,63.4351,63.3814,63.4262,141000.0
2022-03-30 10:15:00,70.85,70.87,70.79,70.81,142325.0,63.4262,63.4441,63.3724,63.3903,142325.0
2022-03-30 10:20:00,70.81,70.87,70.81,70.87,143298.0,63.3903,63.4441,63.3903,63.4441,143298.0
2022-03-30 10:25:00,70.88,70.88,70.83,70.86,117624.0,63.453,63.453,63.4082,63.4351,117624.0
2022-03-30 10:30:00,70.87,70.87,70.81,70.84,58737.0,63.4441,63.4441,63.3903,63.4172,58737.0
2022-03-30 10:35:00,70.85,70.91,70.84,70.89,448919.0,63.4262,63.4799,63.4172,63.462,448919.0
2022-03-30 10:40:00,70.89,70.89,70.84,70.87,123779.0,63.462,63.462,63.4172,63.4441,123779.0
2022-03-30 10:45:00,70.86,70.95,70.85,70.94,693030.0,63.4351,63.5157,63.4262,63.5067,693030.0
2022-03-30 10:50:00,70.94,70.99,70.93,70.94,149931.0,63.5067,63.5515,63.4978,63.5067,149931.0
2022-03-30 10:55:00,70.94,70.94,70.85,70.86,86382.0,63.5067,63.5067,63.4262,63.4351,86382.0
2022-03-30 11:00:00,70.86,70.91,70.84,70.86,67900.0,63.4351,63.4799,63.4172,63.4351,67900.0
2022-03-30 11:05:00,70.86,70.86,70.79,70.8,79786.0,63.4351,63.4351,63.3724,63.3814,79786.0
2022-03-30 11:10:00,70.79,70.8,70.72,70.78,158631.0,63.3724,63.3814,63.3098,63.3635,158631.0
2022-03-30 11:15:00,70.8,70.84,70.79,70.84,68821.0,63.3814,63.4172,63.3724,63.4172,68821.0
2022-03-30 11:20:00,70.83,70.84,70.77,70.79,64270.0,63.4082,63.4172,63.3545,63.3724,64270.0
2022-03-30 11:25:00,70.8,70.8,70.72,70.76,117468.0,63.3814,63.3814,63.3098,63.3456,117468.0
2022-03-30 11:30:00,70.76,70.91,70.76,70.91,73359.0,63.3456,63.4799,63.3456,63.4799,73359.0
2022-03-30 11:35:00,70.91,70.97,70.89,70.95,110641.0,63.4799,63.5336,63.462,63.5157,110641.0
2022-03-30 11:40:00,70.95,70.96,70.9,70.94,78460.0,63.5157,63.5246,63.4709,63.5067,78460.0
2022-03-30 11:45:00,70.92,70.93,70.9,70.92,66817.0,63.4888,63.4978,63.4709,63.4888,66817.0
2022-03-30 11:50:00,70.92,70.95,70.9,70.91,55982.0,63.4888,63.5157,63.4709,63.4799,55982.0
2022-03-30 11:55:00,70.91,70.93,70.88,70.93,51730.0,63.4799,63.4978,63.453,63.4978,51730.0
2022-03-30 12:00:00,70.93,70.98,70.93,70.97,72710.0,63.4978,63.5425,63.4978,63.5336,72710.0
2022-03-30 12:05:00,70.96,70.96,70.88,70.9,63752.0,63.5246,63.5246,63.453,63.4709,63752.0
2022-03-30 12:10:00,70.9,70.9,70.86,70.88,58457.0,63.4709,63.4709,63.4351,63.453,58457.0
2022-03-30 12:15:00,70.88,70.91,70.86,70.91,41752.0,63.453,63.4799,63.4351,63.4799,41752.0
2022-03-30 12:20:00,70.91,70.92,70.84,70.85,75959.0,63.4799,63.4888,63.4172,63.4262,75959.0
2022-03-30 12:25:00,70.86,70.88,70.84,70.86,212296.0,63.4351,63.453,63.4172,63.4351,212296.0
2022-03-30 12:30:00,70.86,70.88,70.83,70.88,207029.0,63.4351,63.453,63.4082,63.453,207029.0
2022-03-30 12:35:00,70.88,70.9,70.87,70.9,151632.0,63.453,63.4709,63.4441,63.4709,151632.0
2022-03-30 12:40:00,70.91,70.91,70.87,70.91,32364.0,63.4799,63.4799,63.4441,63.4799,32364.0
2022-03-30 12:45:00,70.9,70.94,70.89,70.89,31558.0,63.4709,63.5067,63.462,63.462,31558.0
2022-03-30 12:50:00,70.89,70.91,70.88,70.91,54562.0,63.462,63.4799,63.453,63.4799,54562.0
2022-03-30 12:55:00,70.9,70.91,70.88,70.9,24898.0,63.4709,63.4799,63.453,63.4709,24898.0
2022-03-30 13:00:00,70.89,70.9,70.83,70.84,189563.0,63.462,63.4709,63.4082,63.4172,189563.0
2022-03-30 13:05:00,70.83,70.84,70.79,70.8,81532.0,63.4082,63.4172,63.3724,63.3814,81532.0
2022-03-30 13:10:00,70.81,70.85,70.8,70.84,76808.0,63.3903,63.4262,63.3814,63.4172,76808.0
2022-03-30 13:15:00,70.84,70.85,70.79,70.8,69637.0,63.4172,63.4262,63.3724,63.3814,69637.0
2022-03-30 13:20:00,70.8,70.81,70.76,70.79,43476.0,63.3814,63.3903,63.3456,63.3724,43476.0
2022-03-30 13:25:00,70.78,70.8,70.77,70.78,9595.0,63.3635,63.3814,63.3545,63.3635,9595.0
2022-03-30 13:30:00,70.78,70.81,70.77,70.79,39635.0,63.3635,63.3903,63.3545,63.3724,39635.0
2022-03-30 13:35:00,70.78,70.8,70.76,70.76,50479.0,63.3635,63.3814,63.3456,63.3456,50479.0
2022-03-30 13:40:00,70.77,70.77,70.74,70.75,44387.0,63.3545,63.3545,63.3277,63.3366,44387.0
2022-03-30 13:45:00,70.75,70.76,70.72,70.76,106247.0,63.3366,63.3456,63.3098,63.3456,106247.0
2022-03-30 13:50:00,70.76,70.77,70.75,70.75,30270.0,63.3456,63.3545,63.3366,63.3366,30270.0
2022-03-30 13:55:00,70.76,70.76,70.71,70.73,22687.0,63.3456,63.3456,63.3008,63.3187,22687.0
2022-03-30 14:00:00,70.72,70.82,70.72,70.81,485635.0,63.3098,63.3993,63.3098,63.3903,485635.0
2022-03-30 14:05:00,70.8,70.82,70.77,70.82,344986.0,63.3814,63.3993,63.3545,63.3993,344986.0
2022-03-30 14:10:00,70.81,70.82,70.79,70.8,88962.0,63.3903,63.3993,63.3724,63.3814,88962.0
2022-03-30 14:15:00,70.8,70.8,70.74,70.76,239113.0,63.3814,63.3814,63.3277,63.3456,239113.0
2022-03-30 14:20:00,70.75,70.76,70.74,70.75,56164.0,63.3366,63.3456,63.3277,63.3366,56164.0
2022-03-30 14:25:00,70.76,70.77,70.72,70.76,165313.0,63.3456,63.3545,63.3098,63.3456,165313.0
2022-03-30 14:30:00,70.76,70.8,70.74,70.78,25416.0,63.3456,63.3814,63.3277,63.3635,25416.0
2022-03-30 14:35:00,70.79,70.82,70.78,70.8,93139.0,63.3724,63.3993,63.3635,63.3814,93139.0
2022-03-30 14:40:00,70.79,70.79,70.72,70.74,38401.0,63.3724,63.3724,63.3098,63.3277,38401.0
2022-03-30 14:45:00,70.73,70.74,70.71,70.73,149773.0,63.3187,63.3277,63.3008,63.3187,149773.0
2022-03-30 14:50:00,70.72,70.75,70.7,70.72,52263.0,63.3098,63.3366,63.2919,63.3098,52263.0
2022-03-30 14:55:00,70.71,70.75,70.68,70.69,69198.0,63.3008,63.3366,63.274,63.2829,69198.0
2022-03-30 15:00:00,70.68,70.71,70.67,70.69,127909.0,63.274,63.3008,63.265,63.2829,127909.0
2022-03-30 15:05:00,70.68,70.68,70.63,70.64,63962.0,63.274,63.274,63.2292,63.2382,63962.0
2022-03-30 15:10:00,70.64,70.64,70.59,70.63,89990.0,63.2382,63.2382,63.1934,63.2292,89990.0
2022-03-30 15:15:00,70.63,70.63,70.55,70.57,144775.0,63.2292,63.2292,63.1576,63.1755,144775.0
2022-03-30 15:20:00,70.56,70.57,70.45,70.47,209330.0,63.1665,63.1755,63.0681,63.086,209330.0
2022-03-30 15:25:00,70.47,70.51,70.44,70.48,297856.0,63.086,63.1218,63.0591,63.0949,297856.0
2022-03-30 15:30:00,70.48,70.59,70.48,70.57,353855.0,63.0949,63.1934,63.0949,63.1755,353855.0
2022-03-30 15:35:00,70.58,70.62,70.55,70.55,173241.0,63.1844,63.2203,63.1576,63.1576,173241.0
2022-03-30 15:40:00,70.56,70.58,70.51,70.57,269144.0,63.1665,63.1844,63.1218,63.1755,269144.0
2022-03-30 15:45:00,70.56,70.65,70.56,70.63,301548.0,63.1665,63.2471,63.1665,63.2292,301548.0
2022-03-30 15:50:00,70.63,70.63,70.47,70.5,578279.0,63.2292,63.2292,63.086,63.1128,578279.0
2022-03-30 15:55:00,70.5,70.72,70.49,70.71,538767.0,63.1128,63.3098,63.1039,63.3008,538767.0
2022-03-31 09:30:00,70.27,70.29,70.18,70.18,114923.0,62.9069,62.9248,62.8264,62.8264,114923.0
2022-03-31 09:35:00,70.16,70.18,70.07,70.14,94012.0,62.8085,62.8264,62.7279,62.7905,94012.0
2022-03-31 09:40:00,70.12,70.15,70.08,70.14,91781.0,62.7726,62.7995,62.7368,62.7905,91781.0
2022-03-31 09:45:00,70.14,70.22,70.09,70.21,54869.0,62.7905,62.8622,62.7458,62.8532,54869.0
2022-03-31 09:50:00,70.2,70.27,70.18,70.23,91423.0,62.8443,62.9069,62.8264,62.8711,91423.0
2022-03-31 09:55:00,70.22,70.27,70.18,70.22,81964.0,62.8622,62.9069,62.8264,62.8622,81964.0
2022-03-31 10:00:00,70.22,70.22,70.12,70.14,185604.0,62.8622,62.8622,62.7726,62.7905,185604.0
2022-03-31 10:05:00,70.15,70.17,70.03,70.03,71615.0,62.7995,62.8174,62.6921,62.6921,71615.0
2022-03-31 10:10:00,70.05,70.11,69.98,70.09,99645.0,62.71,62.7637,62.6473,62.7458,99645.0
2022-03-31 10:15:00,70.11,70.14,70.02,70.09,106801.0,62.7637,62.7905,62.6831,62.7458,106801.0
2022-03-31 10:20:00,70.09,70.13,69.99,70.05,159869.0,62.7458,62.7816,62.6563,62.71,159869.0
2022-03-31 10:25:00,70.05,70.05,70.0,70.01,99008.0,62.71,62.71,62.6652,62.6742,99008.0
2022-03-31 10:30:00,70.02,70.05,69.96,70.03,80204.0,62.6831,62.71,62.6294,62.6921,80204.0
2022-03-31 10:35:00,70.02,70.08,70.01,70.05,157370.0,62.6831,62.7368,62.6742,62.71,157370.0
2022-03-31 10:40:00,70.05,70.13,70.04,70.12,44741.0,62.71,62.7816,62.701,62.7726,44741.0
2022-03-31 10:45:00,70.12,70.27,70.09,70.26,161161.0,62.7726,62.9069,62.7458,62.898,161161.0
2022-03-31 10:50:00,70.23,70.26,70.18,70.22,75974.0,62.8711,62.898,62.8264,62.8622,75974.0
2022-03-31 10:55:00,70.24,70.46,70.24,70.38,124583.0,62.8801,63.077,62.8801,63.0054,124583.0
2022-03-31 11:00:00,70.37,70.42,70.28,70.32,100427.0,62.9964,63.0412,62.9159,62.9517,100427.0
2022-03-31 11:05:00,70.32,70.32,70.19,70.22,168626.0,62.9517,62.9517,62.8353,62.8622,168626.0
2022-03-31 11:10:00,70.22,70.28,70.2,70.23,122698.0,62.8622,62.9159,62.8443,62.8711,122698.0
2022-03-31 11:15:00,70.23,70.23,70.17,70.2,88425.0,62.8711,62.8711,62.8174,62.8443,88425.0
2022-03-31 11:20:00,70.19,70.19,70.12,70.15,162427.0,62.8353,62.8353,62.7726,62.7995,162427.0
2022-03-31 11:25:00,70.14,70.14,70.05,70.12,437831.0,62.7905,62.7905,62.71,62.7726,437831.0
2022-03-31 11:30:00,70.13,70.13,70.01,70.03,296513.0,62.7816,62.7816,62.6742,62.6921,296513.0
2022-03-31 11:35:00,70.03,70.14,70.03,70.07,139106.0,62.6921,62.7905,62.6921,62.7279,139106.0
2022-03-31 11:40:00,70.1,70.16,70.07,70.08,71779.0,62.7547,62.8085,62.7279,62.7368,71779.0
2022-03-31 11:45:00,70.08,70.11,70.07,70.09,89923.0,62.7368,62.7637,62.7279,62.7458,89923.0
2022-03-31 11:50:00,70.08,70.12,70.07,70.08,54177.0,62.7368,62.7726,62.7279,62.7368,54177.0
2022-03-31 11:55:00,70.08,70.13,70.07,70.13,150704.0,62.7368,62.7816,62.7279,62.7816,150704.0
2022-03-31 12:00:00,70.13,70.14,70.06,70.07,162955.0,62.7816,62.7905,62.7189,62.7279,162955.0
2022-03-31 12:05:00,70.07,70.09,70.05,70.06,136063.0,62.7279,62.7458,62.71,62.7189,136063.0
2022-03-31 12:10:00,70.06,70.06,70.01,70.02,129498.0,62.7189,62.7189,62.6742,62.6831,129498.0
2022-03-31 12:15:00,70.01,70.06,70.0,70.02,46643.0,62.6742,62.7189,62.6652,62.6831,46643.0
2022-03-31 12:20:00,70.02,70.03,69.98,69.98,146509.0,62.6831,62.6921,62.6473,62.6473,146509.0
2022-03-31 12:25:00,69.98,69.99,69.93,69.95,76773.0,62.6473,62.6563,62.6026,62.6205,76773.0
2022-03-31 12:30:00,69.95,70.0,69.92,69.92,83137.0,62.6205,62.6652,62.5936,62.5936,83137.0
2022-03-31 12:35:00,69.93,69.96,69.92,69.93,63790.0,62.6026,62.6294,62.5936,62.6026,63790.0
2022-03-31 12:40:00,69.93,69.97,69.91,69.96,57007.0,62.6026,62.6384,62.5846,62.6294,57007.0
2022-03-31 12:45:00,69.96,69.96,69.9,69.92,77133.0,62.6294,62.6294,62.5757,62.5936,77133.0
2022-03-31 12:50:00,69.92,69.94,69.89,69.91,91610.0,62.5936,62.6115,62.5667,62.5846,91610.0
2022-03-31 12:55:00,69.91,69.93,69.9,69.92,174035.0,62.5846,62.6026,62.5757,62.5936,174035.0
2022-03-31 13:00:00,69.92,69.97,69.9,69.94,61572.0,62.5936,62.6384,62.5757,62.6115,61572.0
2022-03-31 13:05:00,69.95,69.95,69.89,69.9,223149.0,62.6205,62.6205,62.5667,62.5757,223149.0
2022-03-31 13:10:00,69.89,69.91,69.87,69.9,82289.0,62.5667,62.5846,62.5488,62.5757,82289.0
2022-03-31 13:15:00,69.89,69.97,69.87,69.95,260153.0,62.5667,62.6384,62.5488,62.6205,260153.0
2022-03-31 13:20:00,69.95,69.95,69.91,69.91,95059.0,62.6205,62.6205,62.5846,62.5846,95059.0
2022-03-31 13:25:00,69.91,69.94,69.9,69.94,72532.0,62.5846,62.6115,62.5757,62.6115,72532.0
2022-03-31 13:30:00,69.93,69.95,69.9,69.91,147137.0,62.6026,62.6205,62.5757,62.5846,147137.0
2022-03-31 13:35:00,69.91,69.91,69.87,69.88,46981.0,62.5846,62.5846,62.5488,62.5578,46981.0
2022-03-31 13:40:00,69.88,69.92,69.88,69.92,42335.0,62.5578,62.5936,62.5578,62.5936,42335.0
2022-03-31 13:45:00,69.92,69.93,69.9,69.92,35569.0,62.5936,62.6026,62.5757,62.5936,35569.0
2022-03-31 13:50:00,69.94,69.96,69.91,69.92,54103.0,62.6115,62.6294,62.5846,62.5936,54103.0
2022-03-31 13:55:00,69.92,69.94,69.89,69.9,117601.0,62.5936,62.6115,62.5667,62.5757,117601.0
2022-03-31 14:00:00,69.88,69.88,69.8,69.81,62787.0,62.5578,62.5578,62.4862,62.4951,62787.0
2022-03-31 14:05:00,69.81,69.84,69.79,69.81,220112.0,62.4951,62.522,62.4772,62.4951,220112.0
2022-03-31 14:10:00,69.81,69.81,69.77,69.78,195204.0,62.4951,62.4951,62.4593,62.4683,195204.0
2022-03-31 14:15:00,69.77,69.8,69.76,69.78,168183.0,62.4593,62.4862,62.4504,62.4683,168183.0
2022-03-31 14:20:00,69.78,69.82,69.77,69.81,66622.0,62.4683,62.5041,62.4593,62.4951,66622.0
2022-03-31 14:25:00,69.81,69.82,69.76,69.8,306351.0,62.4951,62.5041,62.4504,62.4862,306351.0
2022-03-31 14:30:00,69.8,69.81,69.74,69.75,326855.0,62.4862,62.4951,62.4325,62.4414,326855.0
2022-03-31 14:35:00,69.75,69.79,69.73,69.77,216130.0,62.4414,62.4772,62.4235,62.4593,216130.0
2022-03-31 14:40:00,69.77,69.78,69.73,69.76,128084.0,62.4593,62.4683,62.4235,62.4504,128084.0
2022-03-31 14:45:00,69.76,69.81,69.74,69.78,271996.0,62.4504,62.4951,62.4325,62.4683,271996.0
2022-03-31 14:50:00,69.78,69.79,69.75,69.77,268431.0,62.4683,62.4772,62.4414,62.4593,268431.0
2022-03-31 14:55:00,69.77,69.84,69.75,69.84,104629.0,62.4593,62.522,62.4414,62.522,104629.0
2022-03-31 15:00:00,69.84,69.94,69.84,69.89,241870.0,62.522,62.6115,62.522,62.5667,241870.0
2022-03-31 15:05:00,69.89,69.93,69.88,69.9,296878.0,62.5667,62.6026,62.5578,62.5757,296878.0
2022-03-31 15:10:00,69.9,69.91,69.83,69.85,160795.0,62.5757,62.5846,62.513,62.5309,160795.0
2022-03-31 15:15:00,69.86,69.87,69.8,69.81,144201.0,62.5399,62.5488,62.4862,62.4951,144201.0
2022-03-31 15:20:00,69.8,69.81,69.74,69.75,179041.0,62.4862,62.4951,62.4325,62.4414,179041.0
2022-03-31 15:25:00,69.75,69.76,69.7,69.7,228248.0,62.4414,62.4504,62.3967,62.3967,228248.0
2022-03-31 15:30:00,69.7,69.74,69.65,69.69,337605.0,62.3967,62.4325,62.3519,62.3877,337605.0
2022-03-31 15:35:00,69.69,69.76,69.67,69.74,188391.0,62.3877,62.4504,62.3698,62.4325,188391.0
2022-03-31 15:40:00,69.74,69.74,69.64,69.65,242955.0,62.4325,62.4325,62.3429,62.3519,242955.0
2022-03-31 15:45:00,69.65,69.7,69.63,69.65,392130.0,62.3519,62.3967,62.334,62.3519,392130.0
2022-03-31 15:50:00,69.64,69.66,69.55,69.55,557852.0,62.3429,62.3608,62.2624,62.2624,557852.0
2022-03-31 15:55:00,69.56,69.58,69.46,69.55,994406.0,62.2713,62.2892,62.1818,62.2624,994406.0
2022-04-01 09:30:00,70.01,70.09,69.92,70.05,192301.0,62.6742,62.7458,62.5936,62.71,192301.0
2022-04-01 09:35:00,70.03,70.1,70.03,70.04,138568.0,62.6921,62.7547,62.6921,62.701,138568.0
2022-04-01 09:40:00,70.03,70.05,69.97,70.0,58956.0,62.6921,62.71,62.6384,62.6652,58956.0
2022-04-01 09:45:00,70.0,70.05,69.96,70.02,278505.0,62.6652,62.71,62.6294,62.6831,278505.0
2022-04-01 09:50:00,70.02,70.02,69.9,69.94,97371.0,62.6831,62.6831,62.5757,62.6115,97371.0
2022-04-01 09:55:00,69.94,70.02,69.93,70.01,94097.0,62.6115,62.6831,62.6026,62.6742,94097.0
2022-04-01 10:00:00,70.01,70.04,69.96,70.01,195842.0,62.6742,62.701,62.6294,62.6742,195842.0
2022-04-01 10:05:00,70.0,70.04,69.98,70.02,83402.0,62.6652,62.701,62.6473,62.6831,83402.0
2022-04-01 10:10:00,70.02,70.1,70.02,70.09,117962.0,62.6831,62.7547,62.6831,62.7458,117962.0
2022-04-01 10:15:00,70.09,70.12,70.01,70.02,206545.0,62.7458,62.7726,62.6742,62.6831,206545.0
2022-04-01 10:20:00,70.02,70.03,69.91,69.92,67821.0,62.6831,62.6921,62.5846,62.5936,67821.0
2022-04-01 10:25:00,69.92,69.94,69.83,69.86,93619.0,62.5936,62.6115,62.513,62.5399,93619.0
2022-04-01 10:30:00,69.87,69.91,69.84,69.91,117951.0,62.5488,62.5846,62.522,62.5846,117951.0
2022-04-01 10:35:00,69.91,69.93,69.84,69.86,67315.0,62.5846,62.6026,62.522,62.5399,67315.0
2022-04-01 10:40:00,69.86,69.87,69.81,69.86,83482.0,62.5399,62.5488,62.4951,62.5399,83482.0
2022-04-01 10:45:00,69.85,69.94,69.84,69.92,79516.0,62.5309,62.6115,62.522,62.5936,79516.0
2022-04-01 10:50:00,69.93,70.02,69.92,70.02,82482.0,62.6026,62.6831,62.5936,62.6831,82482.0
2022-04-01 10:55:00,70.02,70.03,69.98,70.02,56543.0,62.6831,62.6921,62.6473,62.6831,56543.0
2022-04-01 11:00:00,70.01,70.02,69.95,69.97,73760.0,62.6742,62.6831,62.6205,62.6384,73760.0
2022-04-01 11:05:00,69.97,70.01,69.95,69.99,123315.0,62.6384,62.6742,62.6205,62.6563,123315.0
2022-04-01 11:10:00,69.98,70.01,69.93,69.94,77649.0,62.6473,62.6742,62.6026,62.6115,77649.0
2022-04-01 11:15:00,69.93,69.98,69.93,69.93,64795.0,62.6026,62.6473,62.6026,62.6026,64795.0
2022-04-01 11:20:00,69.92,69.98,69.92,69.95,76988.0,62.5936,62.6473,62.5936,62.6205,76988.0
2022-04-01 11:25:00,69.96,69.97,69.88,69.89,54943.0,62.6294,62.6384,62.5578,62.5667,54943.0
2022-04-01 11:30:00,69.89,69.92,69.86,69.88,116257.0,62.5667,62.5936,62.5399,62.5578,116257.0
2022-04-01 11:35:00,69.89,69.91,69.81,69.84,100228.0,62.5667,62.5846,62.4951,62.522,100228.0
2022-04-01 11:40:00,69.83,69.83,69.75,69.77,184735.0,62.513,62.513,62.4414,62.4593,184735.0
2022-04-01 11:45:00,69.77,69.82,69.76,69.79,109078.0,62.4593,62.5041,62.4504,62.4772,109078.0
2022-04-01 11:50:00,69.78,69.86,69.77,69.84,109765.0,62.4683,62.5399,62.4593,62.522,109765.0
2022-04-01 11:55:00,69.84,69.84,69.77,69.8,38921.0,62.522,62.522,62.4593,62.4862,38921.0
2022-04-01 12:00:00,69.79,69.81,69.75,69.75,120316.0,62.4772,62.4951,62.4414,62.4414,120316.0
2022-04-01 12:05:00,69.76,69.76,69.72,69.76,38829.0,62.4504,62.4504,62.4146,62.4504,38829.0
2022-04-01 12:10:00,69.77,69.79,69.74,69.78,35640.0,62.4593,62.4772,62.4325,62.4683,35640.0
2022-04-01 12:15:00,69.78,69.8,69.73,69.76,67687.0,62.4683,62.4862,62.4235,62.4504,67687.0
2022-04-01 12:20:00,69.75,69.81,69.75,69.79,82164.0,62.4414,62.4951,62.4414,62.4772,82164.0
2022-04-01 12:25:00,69.79,69.83,69.79,69.81,78456.0,62.4772,62.513,62.4772,62.4951,78456.0
2022-04-01 12:30:00,69.8,69.81,69.71,69.73,111674.0,62.4862,62.4951,62.4056,62.4235,111674.0
2022-04-01 12:35:00,69.72,69.75,69.69,69.73,119631.0,62.4146,62.4414,62.3877,62.4235,119631.0
2022-04-01 12:40:00,69.72,69.78,69.7,69.77,85552.0,62.4146,62.4683,62.3967,62.4593,85552.0
2022-04-01 12:45:00,69.77,69.8,69.75,69.79,51552.0,62.4593,62.4862,62.4414,62.4772,51552.0
2022-04-01 12:50:00,69.8,69.8,69.75,69.79,22892.0,62.4862,62.4862,62.4414,62.4772,22892.0
2022-04-01 12:55:00,69.79,69.81,69.74,69.77,105830.0,62.4772,62.4951,62.4325,62.4593,105830.0
2022-04-01 13:00:00,69.76,69.78,69.74,69.75,63922.0,62.4504,62.4683,62.4325,62.4414,63922.0
2022-04-01 13:05:00,69.75,69.78,69.73,69.74,129679.0,62.4414,62.4683,62.4235,62.4325,129679.0
2022-04-01 13:10:00,69.74,69.74,69.71,69.73,55575.0,62.4325,62.4325,62.4056,62.4235,55575.0
2022-04-01 13:15:00,69.72,69.72,69.69,69.71,29375.0,62.4146,62.4146,62.3877,62.4056,29375.0
2022-04-01 13:20:00,69.71,69.75,69.68,69.74,86416.0,62.4056,62.4414,62.3787,62.4325,86416.0
2022-04-01 13:25:00,69.73,69.74,69.71,69.73,41749.0,62.4235,62.4325,62.4056,62.4235,41749.0
2022-04-01 13:30:00,69.72,69.77,69.72,69.73,109094.0,62.4146,62.4593,62.4146,62.4235,109094.0
2022-04-01 13:35:00,69.75,69.88,69.75,69.87,101300.0,62.4414,62.5578,62.4414,62.5488,101300.0
2022-04-01 13:40:00,69.88,69.91,69.86,69.88,42859.0,62.5578,62.5846,62.5399,62.5578,42859.0
2022-04-01 13:45:00,69.88,69.88,69.84,69.87,62176.0,62.5578,62.5578,62.522,62.5488,62176.0
2022-04-01 13:50:00,69.86,69.87,69.84,69.86,97434.0,62.5399,62.5488,62.522,62.5399,97434.0
2022-04-01 13:55:00,69.85,69.88,69.84,69.86,46915.0,62.5309,62.5578,62.522,62.5399,46915.0
2022-04-01 14:00:00,69.87,69.93,69.85,69.92,90764.0,62.5488,62.6026,62.5309,62.5936,90764.0
2022-04-01 14:05:00,69.93,69.98,69.91,69.92,92018.0,62.6026,62.6473,62.5846,62.5936,92018.0
2022-04-01 14:10:00,69.92,69.96,69.9,69.95,45630.0,62.5936,62.6294,62.5757,62.6205,45630.0
2022-04-01 14:15:00,69.95,69.98,69.95,69.95,41492.0,62.6205,62.6473,62.6205,62.6205,41492.0
2022-04-01 14:20:00,69.95,70.0,69.95,69.96,118750.0,62.6205,62.6652,62.6205,62.6294,118750.0
2022-04-01 14:25:00,69.95,70.02,69.95,70.02,148678.0,62.6205,62.6831,62.6205,62.6831,148678.0
2022-04-01 14:30:00,70.02,70.07,70.01,70.06,64932.0,62.6831,62.7279,62.6742,62.7189,64932.0
2022-04-01 14:35:00,70.06,70.07,70.0,70.01,51209.0,62.7189,62.7279,62.6652,62.6742,51209.0
2022-04-01 14:40:00,70.03,70.06,70.0,70.04,85110.0,62.6921,62.7189,62.6652,62.701,85110.0
2022-04-01 14:45:00,70.04,70.06,69.98,69.99,56083.0,62.701,62.7189,62.6473,62.6563,56083.0
2022-04-01 14:50:00,70.0,70.0,69.97,69.97,61079.0,62.6652,62.6652,62.6384,62.6384,61079.0
2022-04-01 14:55:00,69.98,70.0,69.93,69.95,293240.0,62.6473,62.6652,62.6026,62.6205,293240.0
2022-04-01 15:00:00,69.94,70.02,69.94,70.0,112171.0,62.6115,62.6831,62.6115,62.6652,112171.0
2022-04-01 15:05:00,69.98,70.03,69.96,69.96,36750.0,62.6473,62.6921,62.6294,62.6294,36750.0
2022-04-01 15:10:00,69.97,69.99,69.93,69.98,139262.0,62.6384,62.6563,62.6026,62.6473,139262.0
2022-04-01 15:15:00,69.98,70.0,69.9,69.9,113779.0,62.6473,62.6652,62.5757,62.5757,113779.0
2022-04-01 15:20:00,69.89,69.92,69.87,69.91,135605.0,62.5667,62.5936,62.5488,62.5846,135605.0
2022-04-01 15:25:00,69.9,69.93,69.87,69.91,214803.0,62.5757,62.6026,62.5488,62.5846,214803.0
2022-04-01 15:30:00,69.9,69.93,69.84,69.85,144623.0,62.5757,62.6026,62.522,62.5309,144623.0
2022-04-01 15:35:00,69.86,69.9,69.83,69.88,163851.0,62.5399,62.5757,62.513,62.5578,163851.0
2022-04-01 15:40:00,69.88,69.91,69.84,69.86,255704.0,62.5578,62.5846,62.522,62.5399,255704.0
2022-04-01 15:45:00,69.85,69.94,69.83,69.94,211752.0,62.5309,62.6115,62.513,62.6115,211752.0
2022-04-01 15:50:00,69.94,70.12,69.94,70.08,599154.0,62.6115,62.7726,62.6115,62.7368,599154.0
2022-04-01 15:55:00,70.08,70.2,70.07,70.19,661407.0,62.7368,62.8443,62.7279,62.8353,661407.0
2022-04-04 09:30:00,70.11,70.11,70.01,70.04,231091.0,62.7637,62.7637,62.6742,62.701,231091.0
2022-04-04 09:35:00,70.04,70.09,70.03,70.06,205595.0,62.701,62.7458,62.6921,62.7189,205595.0
2022-04-04 09:40:00,70.06,70.14,70.06,70.12,182276.0,62.7189,62.7905,62.7189,62.7726,182276.0
2022-04-04 09:45:00,70.12,70.17,70.1,70.17,1596513.0,62.7726,62.8174,62.7547,62.8174,1596513.0
2022-04-04 09:50:00,70.18,70.22,70.16,70.19,128036.0,62.8264,62.8622,62.8085,62.8353,128036.0
2022-04-04 09:55:00,70.2,70.27,70.19,70.26,114937.0,62.8443,62.9069,62.8353,62.898,114937.0
2022-04-04 10:00:00,70.26,70.27,70.21,70.24,332081.0,62.898,62.9069,62.8532,62.8801,332081.0
2022-04-04 10:05:00,70.23,70.26,70.19,70.21,109322.0,62.8711,62.898,62.8353,62.8532,109322.0
2022-04-04 10:10:00,70.21,70.27,70.2,70.23,174516.0,62.8532,62.9069,62.8443,62.8711,174516.0
2022-04-04 10:15:00,70.22,70.24,70.17,70.23,112506.0,62.8622,62.8801,62.8174,62.8711,112506.0
2022-04-04 10:20:00,70.24,70.3,70.21,70.29,160954.0,62.8801,62.9338,62.8532,62.9248,160954.0
2022-04-04 10:25:00,70.3,70.34,70.27,70.34,108700.0,62.9338,62.9696,62.9069,62.9696,108700.0
2022-04-04 10:30:00,70.33,70.34,70.27,70.3,65952.0,62.9606,62.9696,62.9069,62.9338,65952.0
2022-04-04 10:35:00,70.3,70.35,70.26,70.33,115709.0,62.9338,62.9785,62.898,62.9606,115709.0
2022-04-04 10:40:00,70.33,70.33,70.27,70.27,115580.0,62.9606,62.9606,62.9069,62.9069,115580.0
2022-04-04 10:45:00,70.28,70.34,70.26,70.34,55481.0,62.9159,62.9696,62.898,62.9696,55481.0
2022-04-04 10:50:00,70.33,70.39,70.33,70.35,73247.0,62.9606,63.0144,62.9606,62.9785,73247.0
2022-04-04 10:55:00,70.36,70.38,70.35,70.36,34436.0,62.9875,63.0054,62.9785,62.9875,34436.0
2022-04-04 11:00:00,70.36,70.45,70.36,70.45,122384.0,62.9875,63.0681,62.9875,63.0681,122384.0
2022-04-04 11:05:00,70.45,70.46,70.42,70.44,79538.0,63.0681,63.077,63.0412,63.0591,79538.0
2022-04-04 11:10:00,70.43,70.45,70.42,70.45,53689.0,63.0502,63.0681,63.0412,63.0681,53689.0
2022-04-04 11:15:00,70.45,70.46,70.42,70.44,58669.0,63.0681,63.077,63.0412,63.0591,58669.0
2022-04-04 11:20:00,70.44,70.44,70.4,70.42,70591.0,63.0591,63.0591,63.0233,63.0412,70591.0
2022-04-04 11:25:00,70.43,70.48,70.41,70.48,70441.0,63.0502,63.0949,63.0323,63.0949,70441.0
2022-04-04 11:30:00,70.47,70.51,70.42,70.42,2660668.0,63.086,63.1218,63.0412,63.0412,2660668.0
2022-04-04 11:35:00,70.42,70.45,70.41,70.44,393935.0,63.0412,63.0681,63.0323,63.0591,393935.0
2022-04-04 11:40:00,70.45,70.47,70.43,70.44,189470.0,63.0681,63.086,63.0502,63.0591,189470.0
2022-04-04 11:45:00,70.44,70.5,70.42,70.48,83649.0,63.0591,63.1128,63.0412,63.0949,83649.0
2022-04-04 11:50:00,70.48,70.52,70.46,70.51,174577.0,63.0949,63.1307,63.077,63.1218,174577.0
2022-04-04 11:55:00,70.52,70.52,70.48,70.49,78415.0,63.1307,63.1307,63.0949,63.1039,78415.0
2022-04-04 12:00:00,70.49,70.5,70.43,70.44,207812.0,63.1039,63.1128,63.0502,63.0591,207812.0
2022-04-04 12:05:00,70.44,70.45,70.41,70.43,51598.0,63.0591,63.0681,63.0323,63.0502,51598.0
2022-04-04 12:10:00,70.42,70.46,70.4,70.46,84061.0,63.0412,63.077,63.0233,63.077,84061.0
2022-04-04 12:15:00,70.45,70.47,70.42,70.43,40583.0,63.0681,63.086,63.0412,63.0502,40583.0
2022-04-04 12:20:00,70.43,70.43,70.41,70.42,31775.0,63.0502,63.0502,63.0323,63.0412,31775.0
2022-04-04 12:25:00,70.42,70.45,70.41,70.42,52092.0,63.0412,63.0681,63.0323,63.0412,52092.0
2022-04-04 12:30:00,70.42,70.44,70.4,70.41,58220.0,63.0412,63.0591,63.0233,63.0323,58220.0
2022-04-04 12:35:00,70.4,70.41,70.35,70.36,60561.0,63.0233,63.0323,62.9785,62.9875,60561.0
2022-04-04 12:40:00,70.36,70.36,70.33,70.35,49321.0,62.9875,62.9875,62.9606,62.9785,49321.0
2022-04-04 12:45:00,70.36,70.37,70.34,70.37,44441.0,62.9875,62.9964,62.9696,62.9964,44441.0
2022-04-04 12:50:00,70.37,70.39,70.36,70.38,43960.0,62.9964,63.0144,62.9875,63.0054,43960.0
2022-04-04 12:55:00,70.38,70.4,70.37,70.38,63888.0,63.0054,63.0233,62.9964,63.0054,63888.0
2022-04-04 13:00:00,70.37,70.37,70.33,70.36,42532.0,62.9964,62.9964,62.9606,62.9875,42532.0
2022-04-04 13:05:00,70.35,70.37,70.34,70.36,29711.0,62.9785,62.9964,62.9696,62.9875,29711.0
2022-04-04 13:10:00,70.36,70.37,70.33,70.36,36997.0,62.9875,62.9964,62.9606,62.9875,36997.0
2022-04-04 13:15:00,70.36,70.37,70.33,70.37,51996.0,62.9875,62.9964,62.9606,62.9964,51996.0
2022-04-04 13:20:00,70.37,70.37,70.32,70.34,615215.0,62.9964,62.9964,62.9517,62.9696,615215.0
2022-04-04 13:25:00,70.34,70.36,70.34,70.36,44290.0,62.9696,62.9875,62.9696,62.9875,44290.0
2022-04-04 13:30:00,70.35,70.35,70.32,70.34,50898.0,62.9785,62.9785,62.9517,62.9696,50898.0
2022-04-04 13:35:00,70.34,70.35,70.33,70.34,25173.0,62.9696,62.9785,62.9606,62.9696,25173.0
2022-04-04 13:40:00,70.34,70.36,70.34,70.36,86116.0,62.9696,62.9875,62.9696,62.9875,86116.0
2022-04-04 13:45:00,70.36,70.36,70.34,70.34,30611.0,62.9875,62.9875,62.9696,62.9696,30611.0
2022-04-04 13:50:00,70.34,70.36,70.33,70.34,49098.0,62.9696,62.9875,62.9606,62.9696,49098.0
2022-04-04 13:55:00,70.34,70.39,70.33,70.38,117034.0,62.9696,63.0144,62.9606,63.0054,117034.0
2022-04-04 14:00:00,70.38,70.38,70.34,70.37,35608.0,63.0054,63.0054,62.9696,62.9964,35608.0
2022-04-04 14:05:00,70.37,70.38,70.32,70.34,110687.0,62.9964,63.0054,62.9517,62.9696,110687.0
2022-04-04 14:10:00,70.33,70.35,70.32,70.34,228293.0,62.9606,62.9785,62.9517,62.9696,228293.0
2022-04-04 14:15:00,70.34,70.38,70.33,70.36,68017.0,62.9696,63.0054,62.9606,62.9875,68017.0
2022-04-04 14:20:00,70.36,70.39,70.35,70.38,39887.0,62.9875,63.0144,62.9785,63.0054,39887.0
2022-04-04 14:25:00,70.39,70.42,70.38,70.4,86662.0,63.0144,63.0412,63.0054,63.0233,86662.0
2022-04-04 14:30:00,70.41,70.42,70.37,70.4,35466.0,63.0323,63.0412,62.9964,63.0233,35466.0
2022-04-04 14:35:00,70.41,70.41,70.39,70.4,213613.0,63.0323,63.0323,63.0144,63.0233,213613.0
2022-04-04 14:40:00,70.41,70.41,70.38,70.41,31201.0,63.0323,63.0323,63.0054,63.0323,31201.0
2022-04-04 14:45:00,70.4,70.45,70.4,70.42,41238.0,63.0233,63.0681,63.0233,63.0412,41238.0
2022-04-04 14:50:00,70.43,70.45,70.41,70.44,45345.0,63.0502,63.0681,63.0323,63.0591,45345.0
2022-04-04 14:55:00,70.45,70.46,70.43,70.43,333042.0,63.0681,63.077,63.0502,63.0502,333042.0
2022-04-04 15:00:00,70.43,70.44,70.4,70.44,67598.0,63.0502,63.0591,63.0233,63.0591,67598.0
2022-04-04 15:05:00,70.44,70.46,70.43,70.44,66143.0,63.0591,63.077,63.0502,63.0591,66143.0
2022-04-04 15:10:00,70.44,70.46,70.43,70.45,82272.0,63.0591,63.077,63.0502,63.0681,82272.0
2022-04-04 15:15:00,70.45,70.46,70.43,70.44,74049.0,63.0681,63.077,63.0502,63.0591,74049.0
2022-04-04 15:20:00,70.44,70.48,70.44,70.45,218477.0,63.0591,63.0949,63.0591,63.0681,218477.0
2022-04-04 15:25:00,70.46,70.47,70.42,70.43,102272.0,63.077,63.086,63.0412,63.0502,102272.0
2022-04-04 15:30:00,70.43,70.46,70.42,70.45,118680.0,63.0502,63.077,63.0412,63.0681,118680.0
2022-04-04 15:35:00,70.45,70.49,70.45,70.48,174497.0,63.0681,63.1039,63.0681,63.0949,174497.0
2022-04-04 15:40:00,70.48,70.49,70.43,70.44,189291.0,63.0949,63.1039,63.0502,63.0591,189291.0
2022-04-04 15:45:00,70.44,70.5,70.42,70.45,380539.0,63.0591,63.1128,63.0412,63.0681,380539.0
2022-04-04 15:50:00,70.46,70.52,70.46,70.48,279365.0,63.077,63.1307,63.077,63.0949,279365.0
2022-04-04 15:55:00,70.48,70.49,70.39,70.47,388846.0,63.0949,63.1039,63.0144,63.086,388846.0
2022-04-05 09:30:00,70.12,70.21,70.09,70.21,166638.0,62.7726,62.8532,62.7458,62.8532,166638.0
2022-04-05 09:35:00,70.23,70.27,70.2,70.25,112618.0,62.8711,62.9069,62.8443,62.889,112618.0
2022-04-05 09:40:00,70.26,70.28,70.22,70.25,74270.0,62.898,62.9159,62.8622,62.889,74270.0
2022-04-05 09:45:00,70.25,70.31,70.25,70.26,78675.0,62.889,62.9427,62.889,62.898,78675.0
2022-04-05 09:50:00,70.26,70.27,70.15,70.21,113346.0,62.898,62.9069,62.7995,62.8532,113346.0
2022-04-05 09:55:00,70.22,70.25,70.19,70.23,31445.0,62.8622,62.889,62.8353,62.8711,31445.0
2022-04-05 10:00:00,70.23,70.32,70.22,70.25,60901.0,62.8711,62.9517,62.8622,62.889,60901.0
2022-04-05 10:05:00,70.25,70.25,69.93,69.96,361607.0,62.889,62.889,62.6026,62.6294,361607.0
2022-04-05 10:10:00,69.96,70.01,69.85,69.88,141443.0,62.6294,62.6742,62.5309,62.5578,141443.0
2022-04-05 10:15:00,69.86,69.86,69.75,69.78,136837.0,62.5399,62.5399,62.4414,62.4683,136837.0
2022-04-05 10:20:00,69.78,69.8,69.7,69.73,139809.0,62.4683,62.4862,62.3967,62.4235,139809.0
2022-04-05 10:25:00,69.74,69.82,69.73,69.8,78820.0,62.4325,62.5041,62.4235,62.4862,78820.0
2022-04-05 10:30:00,69.78,69.86,69.72,69.72,96904.0,62.4683,62.5399,62.4146,62.4146,96904.0
2022-04-05 10:35:00,69.72,69.79,69.68,69.69,148097.0,62.4146,62.4772,62.3787,62.3877,148097.0
2022-04-05 10:40:00,69.69,69.78,69.69,69.76,67380.0,62.3877,62.4683,62.3877,62.4504,67380.0
2022-04-05 10:45:00,69.76,69.85,69.71,69.84,40161.0,62.4504,62.5309,62.4056,62.522,40161.0
2022-04-05 10:50:00,69.83,69.96,69.83,69.94,68464.0,62.513,62.6294,62.513,62.6115,68464.0
2022-04-05 10:55:00,69.94,69.94,69.86,69.88,99758.0,62.6115,62.6115,62.5399,62.5578,99758.0
2022-04-05 11:00:00,69.88,69.89,69.8,69.84,82203.0,62.5578,62.5667,62.4862,62.522,82203.0
2022-04-05 11:05:00,69.85,69.89,69.82,69.83,90964.0,62.5309,62.5667,62.5041,62.513,90964.0
2022-04-05 11:10:00,69.83,69.83,69.78,69.8,38039.0,62.513,62.513,62.4683,62.4862,38039.0
2022-04-05 11:15:00,69.8,69.8,69.74,69.75,79501.0,62.4862,62.4862,62.4325,62.4414,79501.0
2022-04-05 11:20:00,69.75,69.81,69.75,69.76,91416.0,62.4414,62.4951,62.4414,62.4504,91416.0
2022-04-05 11:25:00,69.75,69.79,69.73,69.78,152713.0,62.4414,62.4772,62.4235,62.4683,152713.0
2022-04-05 11:30:00,69.78,69.91,69.77,69.9,92874.0,62.4683,62.5846,62.4593,62.5757,92874.0
2022-04-05 11:35:00,69.9,69.93,69.79,69.81,139677.0,62.5757,62.6026,62.4772,62.4951,139677.0
2022-04-05 11:40:00,69.81,69.85,69.76,69.83,48318.0,62.4951,62.5309,62.4504,62.513,48318.0
2022-04-05 11:45:00,69.81,69.82,69.77,69.79,102654.0,62.4951,62.5041,62.4593,62.4772,102654.0
2022-04-05 11:50:00,69.79,69.83,69.74,69.76,38751.0,62.4772,62.513,62.4325,62.4504,38751.0
2022-04-05 11:55:00,69.76,69.77,69.71,69.73,42558.0,62.4504,62.4593,62.4056,62.4235,42558.0
2022-04-05 12:00:00,69.73,69.75,69.67,69.69,44053.0,62.4235,62.4414,62.3698,62.3877,44053.0
2022-04-05 12:05:00,69.7,69.75,69.69,69.7,228574.0,62.3967,62.4414,62.3877,62.3967,228574.0
2022-04-05 12:10:00,69.7,69.72,69.67,69.7,39269.0,62.3967,62.4146,62.3698,62.3967,39269.0
2022-04-05 12:15:00,69.7,69.7,69.64,69.64,186486.0,62.3967,62.3967,62.3429,62.3429,186486.0
2022-04-05 12:20:00,69.64,69.66,69.6,69.63,107964.0,62.3429,62.3608,62.3071,62.334,107964.0
2022-04-05 12:25:00,69.63,69.64,69.58,69.6,57128.0,62.334,62.3429,62.2892,62.3071,57128.0
2022-04-05 12:30:00,69.61,69.62,69.57,69.6,95534.0,62.3161,62.325,62.2803,62.3071,95534.0
2022-04-05 12:35:00,69.59,69.65,69.57,69.65,61897.0,62.2982,62.3519,62.2803,62.3519,61897.0
2022-04-05 12:40:00,69.65,69.65,69.6,69.6,29833.0,62.3519,62.3519,62.3071,62.3071,29833.0
2022-04-05 12:45:00,69.6,69.65,69.59,69.65,36194.0,62.3071,62.3519,62.2982,62.3519,36194.0
2022-04-05 12:50:00,69.65,69.7,69.64,69.69,63124.0,62.3519,62.3967,62.3429,62.3877,63124.0
2022-04-05 12:55:00,69.69,69.71,69.66,69.7,28915.0,62.3877,62.4056,62.3608,62.3967,28915.0
2022-04-05 13:00:00,69.68,69.7,69.66,69.7,71408.0,62.3787,62.3967,62.3608,62.3967,71408.0
2022-04-05 13:05:00,69.7,69.81,69.68,69.8,53383.0,62.3967,62.4951,62.3787,62.4862,53383.0
2022-04-05 13:10:00,69.81,69.82,69.77,69.8,143057.0,62.4951,62.5041,62.4593,62.4862,143057.0
2022-04-05 13:15:00,69.8,69.84,69.78,69.83,78676.0,62.4862,62.522,62.4683,62.513,78676.0
2022-04-05 13:20:00,69.82,69.85,69.82,69.82,57541.0,62.5041,62.5309,62.5041,62.5041,57541.0
2022-04-05 13:25:00,69.83,69.84,69.8,69.82,22075.0,62.513,62.522,62.4862,62.5041,22075.0
2022-04-05 13:30:00,69.81,69.81,69.74,69.76,37754.0,62.4951,62.4951,62.4325,62.4504,37754.0
2022-04-05 13:35:00,69.75,69.77,69.73,69.75,26302.0,62.4414,62.4593,62.4235,62.4414,26302.0
2022-04-05 13:40:00,69.74,69.74,69.68,69.68,29040.0,62.4325,62.4325,62.3787,62.3787,29040.0
2022-04-05 13:45:00,69.68,69.7,69.65,69.68,79303.0,62.3787,62.3967,62.3519,62.3787,79303.0
2022-04-05 13:50:00,69.67,69.69,69.63,69.65,88805.0,62.3698,62.3877,62.334,62.3519,88805.0
2022-04-05 13:55:00,69.64,69.69,69.63,69.67,54817.0,62.3429,62.3877,62.334,62.3698,54817.0
2022-04-05 14:00:00,69.67,69.69,69.63,69.65,58312.0,62.3698,62.3877,62.334,62.3519,58312.0
2022-04-05 14:05:00,69.65,69.67,69.63,69.63,472724.0,62.3519,62.3698,62.334,62.334,472724.0
2022-04-05 14:10:00,69.64,69.68,69.62,69.67,73994.0,62.3429,62.3787,62.325,62.3698,73994.0
2022-04-05 14:15:00,69.67,69.73,69.64,69.73,125846.0,62.3698,62.4235,62.3429,62.4235,125846.0
2022-04-05 14:20:00,69.73,69.76,69.7,69.72,120956.0,62.4235,62.4504,62.3967,62.4146,120956.0
2022-04-05 14:25:00,69.73,69.75,69.67,69.69,155228.0,62.4235,62.4414,62.3698,62.3877,155228.0
2022-04-05 14:30:00,69.69,69.7,69.66,69.67,81628.0,62.3877,62.3967,62.3608,62.3698,81628.0
2022-04-05 14:35:00,69.67,69.71,69.65,69.65,31196.0,62.3698,62.4056,62.3519,62.3519,31196.0
2022-04-05 14:40:00,69.65,69.72,69.64,69.7,83299.0,62.3519,62.4146,62.3429,62.3967,83299.0
2022-04-05 14:45:00,69.7,69.73,69.66,69.7,90789.0,62.3967,62.4235,62.3608,62.3967,90789.0
2022-04-05 14:50:00,69.7,69.74,69.69,69.71,280998.0,62.3967,62.4325,62.3877,62.4056,280998.0
2022-04-05 14:55:00,69.71,69.75,69.63,69.66,68813.0,62.4056,62.4414,62.334,62.3608,68813.0
2022-04-05 15:00:00,69.66,69.69,69.6,69.61,119107.0,62.3608,62.3877,62.3071,62.3161,119107.0
2022-04-05 15:05:00,69.6,69.61,69.56,69.57,56942.0,62.3071,62.3161,62.2713,62.2803,56942.0
2022-04-05 15:10:00,69.58,69.59,69.48,69.5,177063.0,62.2892,62.2982,62.1997,62.2176,177063.0
2022-04-05 15:15:00,69.49,69.52,69.46,69.47,196944.0,62.2087,62.2355,62.1818,62.1908,196944.0
2022-04-05 15:20:00,69.47,69.54,69.43,69.54,157850.0,62.1908,62.2534,62.1549,62.2534,157850.0
2022-04-05 15:25:00,69.54,69.54,69.47,69.47,142997.0,62.2534,62.2534,62.1908,62.1908,142997.0
2022-04-05 15:30:00,69.47,69.47,69.4,69.41,84484.0,62.1908,62.1908,62.1281,62.137,84484.0
2022-04-05 15:35:00,69.41,69.42,69.38,69.41,116303.0,62.137,62.146,62.1102,62.137,116303.0
2022-04-05 15:40:00,69.41,69.46,69.39,69.44,147516.0,62.137,62.1818,62.1191,62.1639,147516.0
2022-04-05 15:45:00,69.45,69.45,69.38,69.39,146463.0,62.1728,62.1728,62.1102,62.1191,146463.0
2022-04-05 15:50:00,69.39,69.58,69.37,69.56,390954.0,62.1191,62.2892,62.1012,62.2713,390954.0
2022-04-05 15:55:00,69.55,69.6,69.52,69.57,435568.0,62.2624,62.3071,62.2355,62.2803,435568.0
2022-04-06 09:30:00,68.7,68.74,68.57,68.6,281082.0,61.5014,61.5372,61.3851,61.4119,281082.0
2022-04-06 09:35:00,68.6,68.61,68.51,68.54,232351.0,61.4119,61.4209,61.3313,61.3582,232351.0
2022-04-06 09:40:00,68.54,68.54,68.44,68.44,309039.0,61.3582,61.3582,61.2687,61.2687,309039.0
2022-04-06 09:45:00,68.45,68.5,68.42,68.43,119990.0,61.2776,61.3224,61.2508,61.2597,119990.0
2022-04-06 09:50:00,68.44,68.52,68.42,68.47,107758.0,61.2687,61.3403,61.2508,61.2955,107758.0
2022-04-06 09:55:00,68.45,68.5,68.37,68.37,275405.0,61.2776,61.3224,61.206,61.206,275405.0
2022-04-06 10:00:00,68.38,68.44,68.33,68.33,160856.0,61.215,61.2687,61.1702,61.1702,160856.0
2022-04-06 10:05:00,68.32,68.38,68.3,68.32,64342.0,61.1613,61.215,61.1433,61.1613,64342.0
2022-04-06 10:10:00,68.3,68.38,68.28,68.36,80836.0,61.1433,61.215,61.1254,61.1971,80836.0
2022-04-06 10:15:00,68.36,68.49,68.36,68.48,132017.0,61.1971,61.3134,61.1971,61.3045,132017.0
2022-04-06 10:20:00,68.46,68.56,68.46,68.52,55075.0,61.2866,61.3761,61.2866,61.3403,55075.0
2022-04-06 10:25:00,68.52,68.53,68.44,68.44,59964.0,61.3403,61.3492,61.2687,61.2687,59964.0
2022-04-06 10:30:00,68.44,68.53,68.43,68.5,111301.0,61.2687,61.3492,61.2597,61.3224,111301.0
2022-04-06 10:35:00,68.51,68.58,68.5,68.58,271078.0,61.3313,61.394,61.3224,61.394,271078.0
2022-04-06 10:40:00,68.57,68.64,68.54,68.63,133041.0,61.3851,61.4477,61.3582,61.4388,133041.0
2022-04-06 10:45:00,68.63,68.68,68.61,68.65,78800.0,61.4388,61.4835,61.4209,61.4567,78800.0
2022-04-06 10:50:00,68.65,68.66,68.57,68.61,57806.0,61.4567,61.4656,61.3851,61.4209,57806.0
2022-04-06 10:55:00,68.62,68.65,68.57,68.58,257411.0,61.4298,61.4567,61.3851,61.394,257411.0
2022-04-06 11:00:00,68.58,68.67,68.56,68.64,232212.0,61.394,61.4746,61.3761,61.4477,232212.0
2022-04-06 11:05:00,68.64,68.64,68.58,68.59,312188.0,61.4477,61.4477,61.394,61.403,312188.0
2022-04-06 11:10:00,68.59,68.61,68.56,68.6,262910.0,61.403,61.4209,61.3761,61.4119,262910.0
2022-04-06 11:15:00,68.59,68.64,68.54,68.57,292294.0,61.403,61.4477,61.3582,61.3851,292294.0
2022-04-06 11:20:00,68.56,68.66,68.56,68.63,328428.0,61.3761,61.4656,61.3761,61.4388,328428.0
2022-04-06 11:25:00,68.63,68.64,68.57,68.64,471331.0,61.4388,61.4477,61.3851,61.4477,471331.0
2022-04-06 11:30:00,68.64,68.68,68.6,68.64,330891.0,61.4477,61.4835,61.4119,61.4477,330891.0
2022-04-06 11:35:00,68.64,68.65,68.59,68.6,334805.0,61.4477,61.4567,61.403,61.4119,334805.0
2022-04-06 11:40:00,68.61,68.67,68.6,68.66,254726.0,61.4209,61.4746,61.4119,61.4656,254726.0
2022-04-06 11:45:00,68.66,68.75,68.63,68.72,358693.0,61.4656,61.5462,61.4388,61.5193,358693.0
2022-04-06 11:50:00,68.72,68.76,68.69,68.73,304314.0,61.5193,61.5551,61.4925,61.5283,304314.0
2022-04-06 11:55:00,68.73,68.79,68.71,68.72,93646.0,61.5283,61.582,61.5104,61.5193,93646.0
2022-04-06 12:00:00,68.73,68.78,68.72,68.74,59801.0,61.5283,61.5731,61.5193,61.5372,59801.0
2022-04-06 12:05:00,68.75,68.8,68.73,68.73,63999.0,61.5462,61.591,61.5283,61.5283,63999.0
2022-04-06 12:10:00,68.73,68.75,68.67,68.67,58736.0,61.5283,61.5462,61.4746,61.4746,58736.0
2022-04-06 12:15:00,68.67,68.67,68.63,68.63,44837.0,61.4746,61.4746,61.4388,61.4388,44837.0
2022-04-06 12:20:00,68.63,68.63,68.58,68.61,97603.0,61.4388,61.4388,61.394,61.4209,97603.0
2022-04-06 12:25:00,68.61,68.64,68.6,68.61,121829.0,61.4209,61.4477,61.4119,61.4209,121829.0
2022-04-06 12:30:00,68.6,68.65,68.59,68.63,192145.0,61.4119,61.4567,61.403,61.4388,192145.0
2022-04-06 12:35:00,68.62,68.64,68.61,68.61,46291.0,61.4298,61.4477,61.4209,61.4209,46291.0
2022-04-06 12:40:00,68.62,68.64,68.6,68.61,62750.0,61.4298,61.4477,61.4119,61.4209,62750.0
2022-04-06 12:45:00,68.63,68.63,68.58,68.62,69486.0,61.4388,61.4388,61.394,61.4298,69486.0
2022-04-06 12:50:00,68.61,68.63,68.59,68.62,50859.0,61.4209,61.4388,61.403,61.4298,50859.0
2022-04-06 12:55:00,68.62,68.64,68.6,68.62,33554.0,61.4298,61.4477,61.4119,61.4298,33554.0
2022-04-06 13:00:00,68.62,68.63,68.6,68.62,50212.0,61.4298,61.4388,61.4119,61.4298,50212.0
2022-04-06 13:05:00,68.62,68.65,68.61,68.63,119742.0,61.4298,61.4567,61.4209,61.4388,119742.0
2022-04-06 13:10:00,68.64,68.67,68.62,68.65,116706.0,61.4477,61.4746,61.4298,61.4567,116706.0
2022-04-06 13:15:00,68.65,68.69,68.62,68.63,92745.0,61.4567,61.4925,61.4298,61.4388,92745.0
2022-04-06 13:20:00,68.63,68.7,68.62,68.7,53293.0,61.4388,61.5014,61.4298,61.5014,53293.0
2022-04-06 13:25:00,68.7,68.71,68.67,68.69,87129.0,61.5014,61.5104,61.4746,61.4925,87129.0
2022-04-06 13:30:00,68.69,68.74,68.67,68.73,63533.0,61.4925,61.5372,61.4746,61.5283,63533.0
2022-04-06 13:35:00,68.73,68.74,68.69,68.73,51380.0,61.5283,61.5372,61.4925,61.5283,51380.0
2022-04-06 13:40:00,68.74,68.8,68.72,68.78,77925.0,61.5372,61.591,61.5193,61.5731,77925.0
2022-04-06 13:45:00,68.78,68.79,68.71,68.79,83588.0,61.5731,61.582,61.5104,61.582,83588.0
2022-04-06 13:50:00,68.78,68.81,68.76,68.78,17720.0,61.5731,61.5999,61.5551,61.5731,17720.0
2022-04-06 13:55:00,68.77,68.78,68.66,68.66,93250.0,61.5641,61.5731,61.4656,61.4656,93250.0
2022-04-06 14:00:00,68.68,69.01,68.63,68.81,555818.0,61.4835,61.779,61.4388,61.5999,555818.0
2022-04-06 14:05:00,68.83,68.83,68.52,68.56,242280.0,61.6178,61.6178,61.3403,61.3761,242280.0
2022-04-06 14:10:00,68.55,68.57,68.42,68.44,122450.0,61.3672,61.3851,61.2508,61.2687,122450.0
2022-04-06 14:15:00,68.42,68.42,68.29,68.34,99982.0,61.2508,61.2508,61.1344,61.1792,99982.0
2022-04-06 14:20:00,68.35,68.46,68.32,68.41,143218.0,61.1881,61.2866,61.1613,61.2418,143218.0
2022-04-06 14:25:00,68.41,68.49,68.35,68.43,126910.0,61.2418,61.3134,61.1881,61.2597,126910.0
2022-04-06 14:30:00,68.43,68.78,68.41,68.7,225420.0,61.2597,61.5731,61.2418,61.5014,225420.0
2022-04-06 14:35:00,68.7,68.77,68.55,68.61,182860.0,61.5014,61.5641,61.3672,61.4209,182860.0
2022-04-06 14:40:00,68.6,68.71,68.56,68.67,183787.0,61.4119,61.5104,61.3761,61.4746,183787.0
2022-04-06 14:45:00,68.66,68.74,68.63,68.65,66312.0,61.4656,61.5372,61.4388,61.4567,66312.0
2022-04-06 14:50:00,68.66,68.79,68.65,68.77,79500.0,61.4656,61.582,61.4567,61.5641,79500.0
2022-04-06 14:55:00,68.77,68.87,68.76,68.84,87420.0,61.5641,61.6536,61.5551,61.6268,87420.0
2022-04-06 15:00:00,68.86,68.98,68.86,68.93,117006.0,61.6447,61.7521,61.6447,61.7073,117006.0
2022-04-06 15:05:00,68.93,68.93,68.79,68.82,77170.0,61.7073,61.7073,61.582,61.6089,77170.0
2022-04-06 15:10:00,68.84,68.9,68.79,68.86,139078.0,61.6268,61.6805,61.582,61.6447,139078.0
2022-04-06 15:15:00,68.86,68.91,68.75,68.75,202786.0,61.6447,61.6894,61.5462,61.5462,202786.0
2022-04-06 15:20:00,68.76,68.76,68.65,68.66,90918.0,61.5551,61.5551,61.4567,61.4656,90918.0
2022-04-06 15:25:00,68.66,68.68,68.59,68.59,130667.0,61.4656,61.4835,61.403,61.403,130667.0
2022-04-06 15:30:00,68.59,68.65,68.56,68.58,134577.0,61.403,61.4567,61.3761,61.394,134577.0
2022-04-06 15:35:00,68.59,68.7,68.57,68.68,203253.0,61.403,61.5014,61.3851,61.4835,203253.0
2022-04-06 15:40:00,68.69,68.74,68.63,68.7,156689.0,61.4925,61.5372,61.4388,61.5014,156689.0
2022-04-06 15:45:00,68.7,68.84,68.66,68.78,120072.0,61.5014,61.6268,61.4656,61.5731,120072.0
2022-04-06 15:50:00,68.79,68.82,68.68,68.69,449270.0,61.582,61.6089,61.4835,61.4925,449270.0
2022-04-06 15:55:00,68.68,68.8,68.61,68.61,535062.0,61.4835,61.591,61.4209,61.4209,535062.0
2022-04-07 09:30:00,68.72,68.82,68.67,68.81,225111.0,61.5193,61.6089,61.4746,61.5999,225111.0
2022-04-07 09:35:00,68.81,68.84,68.77,68.82,232183.0,61.5999,61.6268,61.5641,61.6089,232183.0
2022-04-07 09:40:00,68.82,68.88,68.75,68.75,164919.0,61.6089,61.6626,61.5462,61.5462,164919.0
2022-04-07 09:45:00,68.76,68.8,68.66,68.67,141950.0,61.5551,61.591,61.4656,61.4746,141950.0
2022-04-07 09:50:00,68.66,68.75,68.66,68.71,279509.0,61.4656,61.5462,61.4656,61.5104,279509.0
2022-04-07 09:55:00,68.72,68.72,68.66,68.71,111182.0,61.5193,61.5193,61.4656,61.5104,111182.0
2022-04-07 10:00:00,68.71,68.75,68.54,68.54,182767.0,61.5104,61.5462,61.3582,61.3582,182767.0
2022-04-07 10:05:00,68.54,68.57,68.46,68.5,271783.0,61.3582,61.3851,61.2866,61.3224,271783.0
2022-04-07 10:10:00,68.49,68.6,68.47,68.56,126530.0,61.3134,61.4119,61.2955,61.3761,126530.0
2022-04-07 10:15:00,68.56,68.57,68.49,68.53,162516.0,61.3761,61.3851,61.3134,61.3492,162516.0
2022-04-07 10:20:00,68.52,68.52,68.46,68.47,56906.0,61.3403,61.3403,61.2866,61.2955,56906.0
2022-04-07 10:25:00,68.48,68.54,68.46,68.48,145093.0,61.3045,61.3582,61.2866,61.3045,145093.0
2022-04-07 10:30:00,68.48,68.65,68.48,68.65,131767.0,61.3045,61.4567,61.3045,61.4567,131767.0
2022-04-07 10:35:00,68.65,68.67,68.53,68.54,135154.0,61.4567,61.4746,61.3492,61.3582,135154.0
2022-04-07 10:40:00,68.54,68.54,68.41,68.42,98896.0,61.3582,61.3582,61.2418,61.2508,98896.0
2022-04-07 10:45:00,68.42,68.46,68.36,68.38,96992.0,61.2508,61.2866,61.1971,61.215,96992.0
2022-04-07 10:50:00,68.38,68.44,68.38,68.4,92046.0,61.215,61.2687,61.215,61.2329,92046.0
2022-04-07 10:55:00,68.4,68.46,68.4,68.44,63051.0,61.2329,61.2866,61.2329,61.2687,63051.0
2022-04-07 11:00:00,68.43,68.52,68.43,68.49,201284.0,61.2597,61.3403,61.2597,61.3134,201284.0
2022-04-07 11:05:00,68.48,68.48,68.42,68.42,35050.0,61.3045,61.3045,61.2508,61.2508,35050.0
2022-04-07 11:10:00,68.42,68.46,68.39,68.45,188608.0,61.2508,61.2866,61.2239,61.2776,188608.0
2022-04-07 11:15:00,68.45,68.45,68.39,68.4,54437.0,61.2776,61.2776,61.2239,61.2329,54437.0
2022-04-07 11:20:00,68.4,68.44,68.38,68.43,161960.0,61.2329,61.2687,61.215,61.2597,161960.0
2022-04-07 11:25:00,68.43,68.43,68.26,68.3,140655.0,61.2597,61.2597,61.1075,61.1433,140655.0
2022-04-07 11:30:00,68.3,68.32,68.2,68.31,294070.0,61.1433,61.1613,61.0538,61.1523,294070.0
2022-04-07 11:35:00,68.34,68.41,68.29,68.35,236504.0,61.1792,61.2418,61.1344,61.1881,236504.0
2022-04-07 11:40:00,68.35,68.4,68.3,68.31,76819.0,61.1881,61.2329,61.1433,61.1523,76819.0
2022-04-07 11:45:00,68.31,68.43,68.31,68.36,154695.0,61.1523,61.2597,61.1523,61.1971,154695.0
2022-04-07 11:50:00,68.36,68.38,68.31,68.31,44757.0,61.1971,61.215,61.1523,61.1523,44757.0
2022-04-07 11:55:00,68.31,68.38,68.31,68.37,79448.0,61.1523,61.215,61.1523,61.206,79448.0
2022-04-07 12:00:00,68.38,68.42,68.35,68.37,63342.0,61.215,61.2508,61.1881,61.206,63342.0
2022-04-07 12:05:00,68.37,68.44,68.37,68.43,359571.0,61.206,61.2687,61.206,61.2597,359571.0
2022-04-07 12:10:00,68.44,68.47,68.41,68.44,208061.0,61.2687,61.2955,61.2418,61.2687,208061.0
2022-04-07 12:15:00,68.43,68.45,68.4,68.42,159771.0,61.2597,61.2776,61.2329,61.2508,159771.0
2022-04-07 12:20:00,68.41,68.47,68.39,68.45,33720.0,61.2418,61.2955,61.2239,61.2776,33720.0
2022-04-07 12:25:00,68.45,68.48,68.4,68.44,93716.0,61.2776,61.3045,61.2329,61.2687,93716.0
2022-04-07 12:30:00,68.43,68.45,68.41,68.43,39001.0,61.2597,61.2776,61.2418,61.2597,39001.0
2022-04-07 12:35:00,68.42,68.45,68.36,68.37,127488.0,61.2508,61.2776,61.1971,61.206,127488.0
2022-04-07 12:40:00,68.38,68.4,68.34,68.34,105452.0,61.215,61.2329,61.1792,61.1792,105452.0
2022-04-07 12:45:00,68.35,68.37,68.29,68.29,263966.0,61.1881,61.206,61.1344,61.1344,263966.0
2022-04-07 12:50:00,68.28,68.37,68.28,68.35,55070.0,61.1254,61.206,61.1254,61.1881,55070.0
2022-04-07 12:55:00,68.35,68.39,68.34,68.39,227581.0,61.1881,61.2239,61.1792,61.2239,227581.0
2022-04-07 13:00:00,68.39,68.51,68.38,68.5,136464.0,61.2239,61.3313,61.215,61.3224,136464.0
2022-04-07 13:05:00,68.5,68.51,68.47,68.5,66732.0,61.3224,61.3313,61.2955,61.3224,66732.0
2022-04-07 13:10:00,68.5,68.62,68.5,68.57,271046.0,61.3224,61.4298,61.3224,61.3851,271046.0
2022-04-07 13:15:00,68.58,68.63,68.56,68.59,288999.0,61.394,61.4388,61.3761,61.403,288999.0
2022-04-07 13:20:00,68.6,68.66,68.6,68.63,322049.0,61.4119,61.4656,61.4119,61.4388,322049.0
2022-04-07 13:25:00,68.64,68.73,68.63,68.7,156120.0,61.4477,61.5283,61.4388,61.5014,156120.0
2022-04-07 13:30:00,68.71,68.73,68.67,68.68,133867.0,61.5104,61.5283,61.4746,61.4835,133867.0
2022-04-07 13:35:00,68.68,68.71,68.63,68.63,146813.0,61.4835,61.5104,61.4388,61.4388,146813.0
2022-04-07 13:40:00,68.63,68.66,68.62,68.63,70673.0,61.4388,61.4656,61.4298,61.4388,70673.0
2022-04-07 13:45:00,68.62,68.68,68.6,68.62,75004.0,61.4298,61.4835,61.4119,61.4298,75004.0
2022-04-07 13:50:00,68.62,68.64,68.59,68.62,94673.0,61.4298,61.4477,61.403,61.4298,94673.0
2022-04-07 13:55:00,68.61,68.75,68.6,68.74,269672.0,61.4209,61.5462,61.4119,61.5372,269672.0
2022-04-07 14:00:00,68.74,68.77,68.7,68.73,121943.0,61.5372,61.5641,61.5014,61.5283,121943.0
2022-04-07 14:05:00,68.73,68.75,68.69,68.74,73527.0,61.5283,61.5462,61.4925,61.5372,73527.0
2022-04-07 14:10:00,68.74,68.75,68.7,68.72,365568.0,61.5372,61.5462,61.5014,61.5193,365568.0
2022-04-07 14:15:00,68.72,68.73,68.65,68.65,102330.0,61.5193,61.5283,61.4567,61.4567,102330.0
2022-04-07 14:20:00,68.66,68.72,68.66,68.7,51845.0,61.4656,61.5193,61.4656,61.5014,51845.0
2022-04-07 14:25:00,68.72,68.81,68.71,68.71,66022.0,61.5193,61.5999,61.5104,61.5104,66022.0
2022-04-07 14:30:00,68.72,68.74,68.69,68.71,56780.0,61.5193,61.5372,61.4925,61.5104,56780.0
2022-04-07 14:35:00,68.72,68.75,68.69,68.74,130314.0,61.5193,61.5462,61.4925,61.5372,130314.0
2022-04-07 14:40:00,68.74,68.77,68.7,68.75,117470.0,61.5372,61.5641,61.5014,61.5462,117470.0
2022-04-07 14:45:00,68.76,68.81,68.71,68.78,2171162.0,61.5551,61.5999,61.5104,61.5731,2171162.0
2022-04-07 14:50:00,68.78,68.85,68.76,68.84,506561.0,61.5731,61.6357,61.5551,61.6268,506561.0
2022-04-07 14:55:00,68.84,68.92,68.84,68.9,261091.0,61.6268,61.6984,61.6268,61.6805,261091.0
2022-04-07 15:00:00,68.9,68.97,68.88,68.93,232508.0,61.6805,61.7431,61.6626,61.7073,232508.0
2022-04-07 15:05:00,68.94,68.98,68.91,68.96,175457.0,61.7163,61.7521,61.6894,61.7342,175457.0
2022-04-07 15:10:00,68.96,68.99,68.94,68.96,106738.0,61.7342,61.761,61.7163,61.7342,106738.0
2022-04-07 15:15:00,68.97,68.99,68.92,68.94,219403.0,61.7431,61.761,61.6984,61.7163,219403.0
2022-04-07 15:20:00,68.93,68.93,68.82,68.83,236839.0,61.7073,61.7073,61.6089,61.6178,236839.0
2022-04-07 15:25:00,68.83,68.86,68.78,68.81,132223.0,61.6178,61.6447,61.5731,61.5999,132223.0
2022-04-07 15:30:00,68.81,68.88,68.79,68.88,107082.0,61.5999,61.6626,61.582,61.6626,107082.0
2022-04-07 15:35:00,68.88,68.9,68.86,68.9,218230.0,61.6626,61.6805,61.6447,61.6805,218230.0
2022-04-07 15:40:00,68.9,68.94,68.87,68.9,180948.0,61.6805,61.7163,61.6536,61.6805,180948.0
2022-04-07 15:45:00,68.9,68.95,68.84,68.87,427204.0,61.6805,61.7252,61.6268,61.6536,427204.0
2022-04-07 15:50:00,68.87,68.88,68.76,68.78,486319.0,61.6536,61.6626,61.5551,61.5731,486319.0
2022-04-07 15:55:00,68.78,68.84,68.74,68.77,749600.0,61.5731,61.6268,61.5372,61.5641,749600.0
2022-04-08 09:30:00,68.52,68.58,68.47,68.53,257583.0,61.3403,61.394,61.2955,61.3492,257583.0
2022-04-08 09:35:00,68.53,68.58,68.47,68.48,84941.0,61.3492,61.394,61.2955,61.3045,84941.0
2022-04-08 09:40:00,68.48,68.49,68.43,68.45,101840.0,61.3045,61.3134,61.2597,61.2776,101840.0
2022-04-08 09:45:00,68.45,68.5,68.43,68.45,83889.0,61.2776,61.3224,61.2597,61.2776,83889.0
2022-04-08 09:50:00,68.44,68.49,68.43,68.45,161953.0,61.2687,61.3134,61.2597,61.2776,161953.0
2022-04-08 09:55:00,68.44,68.49,68.42,68.43,149370.0,61.2687,61.3134,61.2508,61.2597,149370.0
2022-04-08 10:00:00,68.42,68.57,68.41,68.55,268892.0,61.2508,61.3851,61.2418,61.3672,268892.0
2022-04-08 10:05:00,68.54,68.64,68.53,68.61,105792.0,61.3582,61.4477,61.3492,61.4209,105792.0
2022-04-08 10:10:00,68.61,68.61,68.52,68.55,139208.0,61.4209,61.4209,61.3403,61.3672,139208.0
2022-04-08 10:15:00,68.56,68.56,68.48,68.54,108005.0,61.3761,61.3761,61.3045,61.3582,108005.0
2022-04-08 10:20:00,68.54,68.63,68.52,68.61,87311.0,61.3582,61.4388,61.3403,61.4209,87311.0
2022-04-08 10:25:00,68.61,68.68,68.6,68.67,76488.0,61.4209,61.4835,61.4119,61.4746,76488.0
2022-04-08 10:30:00,68.67,68.75,68.66,68.72,96989.0,61.4746,61.5462,61.4656,61.5193,96989.0
2022-04-08 10:35:00,68.73,68.75,68.71,68.74,48997.0,61.5283,61.5462,61.5104,61.5372,48997.0
2022-04-08 10:40:00,68.73,68.76,68.72,68.73,84619.0,61.5283,61.5551,61.5193,61.5283,84619.0
2022-04-08 10:45:00,68.72,68.75,68.67,68.68,56745.0,61.5193,61.5462,61.4746,61.4835,56745.0
2022-04-08 10:50:00,68.69,68.87,68.68,68.86,65782.0,61.4925,61.6536,61.4835,61.6447,65782.0
2022-04-08 10:55:00,68.86,68.94,68.84,68.93,305762.0,61.6447,61.7163,61.6268,61.7073,305762.0
2022-04-08 11:00:00,68.92,68.98,68.89,68.94,90167.0,61.6984,61.7521,61.6715,61.7163,90167.0
2022-04-08 11:05:00,68.94,68.97,68.94,68.96,90786.0,61.7163,61.7431,61.7163,61.7342,90786.0
2022-04-08 11:10:00,68.96,68.99,68.93,68.95,45183.0,61.7342,61.761,61.7073,61.7252,45183.0
2022-04-08 11:15:00,68.95,68.95,68.9,68.92,51782.0,61.7252,61.7252,61.6805,61.6984,51782.0
2022-04-08 11:20:00,68.92,68.92,68.87,68.9,26908.0,61.6984,61.6984,61.6536,61.6805,26908.0
2022-04-08 11:25:00,68.9,68.92,68.85,68.88,71738.0,61.6805,61.6984,61.6357,61.6626,71738.0
2022-04-08 11:30:00,68.89,68.99,68.87,68.97,206242.0,61.6715,61.761,61.6536,61.7431,206242.0
2022-04-08 11:35:00,68.97,68.97,68.88,68.93,37686.0,61.7431,61.7431,61.6626,61.7073,37686.0
2022-04-08 11:40:00,68.94,68.96,68.92,68.92,202823.0,61.7163,61.7342,61.6984,61.6984,202823.0
2022-04-08 11:45:00,68.92,68.97,68.9,68.93,72224.0,61.6984,61.7431,61.6805,61.7073,72224.0
2022-04-08 11:50:00,68.93,68.97,68.92,68.93,79746.0,61.7073,61.7431,61.6984,61.7073,79746.0
2022-04-08 11:55:00,68.93,68.95,68.91,68.94,294019.0,61.7073,61.7252,61.6894,61.7163,294019.0
2022-04-08 12:00:00,68.93,68.96,68.92,68.94,49311.0,61.7073,61.7342,61.6984,61.7163,49311.0
2022-04-08 12:05:00,68.93,68.94,68.88,68.91,44832.0,61.7073,61.7163,61.6626,61.6894,44832.0
2022-04-08 12:10:00,68.91,68.96,68.88,68.91,73566.0,61.6894,61.7342,61.6626,61.6894,73566.0
2022-04-08 12:15:00,68.93,68.96,68.89,68.95,99037.0,61.7073,61.7342,61.6715,61.7252,99037.0
2022-04-08 12:20:00,68.95,68.99,68.94,68.98,76910.0,61.7252,61.761,61.7163,61.7521,76910.0
2022-04-08 12:25:00,68.98,69.03,68.98,69.01,63614.0,61.7521,61.7969,61.7521,61.779,63614.0
2022-04-08 12:30:00,69.0,69.0,68.93,68.94,45849.0,61.77,61.77,61.7073,61.7163,45849.0
2022-04-08 12:35:00,68.94,68.97,68.93,68.96,72648.0,61.7163,61.7431,61.7073,61.7342,72648.0
2022-04-08 12:40:00,68.97,68.99,68.95,68.97,69669.0,61.7431,61.761,61.7252,61.7431,69669.0
2022-04-08 12:45:00,68.98,69.0,68.95,68.95,44968.0,61.7521,61.77,61.7252,61.7252,44968.0
2022-04-08 12:50:00,68.95,69.0,68.94,68.98,159441.0,61.7252,61.77,61.7163,61.7521,159441.0
2022-04-08 12:55:00,68.98,69.0,68.97,68.98,22274.0,61.7521,61.77,61.7431,61.7521,22274.0
2022-04-08 13:00:00,68.98,68.98,68.91,68.97,38270.0,61.7521,61.7521,61.6894,61.7431,38270.0
2022-04-08 13:05:00,68.97,68.98,68.93,68.96,113364.0,61.7431,61.7521,61.7073,61.7342,113364.0
2022-04-08 13:10:00,68.96,68.97,68.91,68.91,32568.0,61.7342,61.7431,61.6894,61.6894,32568.0
2022-04-08 13:15:00,68.91,68.93,68.88,68.9,21087.0,61.6894,61.7073,61.6626,61.6805,21087.0
2022-04-08 13:20:00,68.89,68.92,68.88,68.89,49968.0,61.6715,61.6984,61.6626,61.6715,49968.0
2022-04-08 13:25:00,68.88,68.89,68.86,68.87,50877.0,61.6626,61.6715,61.6447,61.6536,50877.0
2022-04-08 13:30:00,68.86,68.87,68.83,68.83,67831.0,61.6447,61.6536,61.6178,61.6178,67831.0
2022-04-08 13:35:00,68.82,68.85,68.82,68.82,55356.0,61.6089,61.6357,61.6089,61.6089,55356.0
2022-04-08 13:40:00,68.83,68.84,68.8,68.83,129165.0,61.6178,61.6268,61.591,61.6178,129165.0
2022-04-08 13:45:00,68.82,68.83,68.79,68.81,67006.0,61.6089,61.6178,61.582,61.5999,67006.0
2022-04-08 13:50:00,68.8,68.86,68.79,68.83,117596.0,61.591,61.6447,61.582,61.6178,117596.0
2022-04-08 13:55:00,68.84,68.85,68.82,68.83,44111.0,61.6268,61.6357,61.6089,61.6178,44111.0
2022-04-08 14:00:00,68.83,68.85,68.79,68.81,38135.0,61.6178,61.6357,61.582,61.5999,38135.0
2022-04-08 14:05:00,68.8,68.85,68.8,68.85,84425.0,61.591,61.6357,61.591,61.6357,84425.0
2022-04-08 14:10:00,68.85,68.87,68.84,68.87,32656.0,61.6357,61.6536,61.6268,61.6536,32656.0
2022-04-08 14:15:00,68.87,68.87,68.84,68.84,36282.0,61.6536,61.6536,61.6268,61.6268,36282.0
2022-04-08 14:20:00,68.85,68.89,68.81,68.82,159701.0,61.6357,61.6715,61.5999,61.6089,159701.0
2022-04-08 14:25:00,68.81,68.82,68.73,68.78,104939.0,61.5999,61.6089,61.5283,61.5731,104939.0
2022-04-08 14:30:00,68.78,68.78,68.74,68.75,49315.0,61.5731,61.5731,61.5372,61.5462,49315.0
2022-04-08 14:35:00,68.75,68.8,68.74,68.79,115068.0,61.5462,61.591,61.5372,61.582,115068.0
2022-04-08 14:40:00,68.79,68.81,68.77,68.78,29024.0,61.582,61.5999,61.5641,61.5731,29024.0
2022-04-08 14:45:00,68.78,68.82,68.77,68.82,59714.0,61.5731,61.6089,61.5641,61.6089,59714.0
2022-04-08 14:50:00,68.81,68.9,68.81,68.89,72307.0,61.5999,61.6805,61.5999,61.6715,72307.0
2022-04-08 14:55:00,68.9,68.91,68.85,68.87,132671.0,61.6805,61.6894,61.6357,61.6536,132671.0
2022-04-08 15:00:00,68.86,68.86,68.82,68.83,138171.0,61.6447,61.6447,61.6089,61.6178,138171.0
2022-04-08 15:05:00,68.83,68.85,68.8,68.82,169551.0,61.6178,61.6357,61.591,61.6089,169551.0
2022-04-08 15:10:00,68.81,68.91,68.79,68.86,151984.0,61.5999,61.6894,61.582,61.6447,151984.0
2022-04-08 15:15:00,68.86,68.91,68.83,68.84,169963.0,61.6447,61.6894,61.6178,61.6268,169963.0
2022-04-08 15:20:00,68.84,68.87,68.81,68.84,81257.0,61.6268,61.6536,61.5999,61.6268,81257.0
2022-04-08 15:25:00,68.84,68.89,68.83,68.88,86560.0,61.6268,61.6715,61.6178,61.6626,86560.0
2022-04-08 15:30:00,68.89,68.9,68.8,68.8,119827.0,61.6715,61.6805,61.591,61.591,119827.0
2022-04-08 15:35:00,68.8,68.8,68.77,68.78,86476.0,61.591,61.591,61.5641,61.5731,86476.0
2022-04-08 15:40:00,68.78,68.81,68.76,68.81,161602.0,61.5731,61.5999,61.5551,61.5999,161602.0
2022-04-08 15:45:00,68.81,68.83,68.73,68.73,249841.0,61.5999,61.6178,61.5283,61.5283,249841.0
2022-04-08 15:50:00,68.73,68.79,68.68,68.72,324732.0,61.5283,61.582,61.4835,61.5193,324732.0
2022-04-08 15:55:00,68.71,68.78,68.66,68.78,587005.0,61.5104,61.5731,61.4656,61.5731,587005.0
2022-04-11 09:30:00,68.48,68.6,68.37,68.42,359371.0,61.3045,61.4119,61.206,61.2508,359371.0
2022-04-11 09:35:00,68.43,68.49,68.3,68.31,271517.0,61.2597,61.3134,61.1433,61.1523,271517.0
2022-04-11 09:40:00,68.32,68.44,68.28,68.42,144602.0,61.1613,61.2687,61.1254,61.2508,144602.0
2022-04-11 09:45:00,68.42,68.52,68.37,68.49,230527.0,61.2508,61.3403,61.206,61.3134,230527.0
2022-04-11 09:50:00,68.49,68.54,68.42,68.54,277704.0,61.3134,61.3582,61.2508,61.3582,277704.0
2022-04-11 09:55:00,68.55,68.57,68.49,68.54,123900.0,61.3672,61.3851,61.3134,61.3582,123900.0
2022-04-11 10:00:00,68.53,68.53,68.45,68.48,110235.0,61.3492,61.3492,61.2776,61.3045,110235.0
2022-04-11 10:05:00,68.46,68.61,68.45,68.54,102205.0,61.2866,61.4209,61.2776,61.3582,102205.0
2022-04-11 10:10:00,68.54,68.58,68.5,68.53,267642.0,61.3582,61.394,61.3224,61.3492,267642.0
2022-04-11 10:15:00,68.54,68.58,68.45,68.47,136799.0,61.3582,61.394,61.2776,61.2955,136799.0
2022-04-11 10:20:00,68.47,68.53,68.47,68.5,88808.0,61.2955,61.3492,61.2955,61.3224,88808.0
2022-04-11 10:25:00,68.51,68.52,68.36,68.4,117494.0,61.3313,61.3403,61.1971,61.2329,117494.0
2022-04-11 10:30:00,68.4,68.44,68.37,68.43,70542.0,61.2329,61.2687,61.206,61.2597,70542.0
2022-04-11 10:35:00,68.42,68.44,68.36,68.38,42995.0,61.2508,61.2687,61.1971,61.215,42995.0
2022-04-11 10:40:00,68.38,68.38,68.32,68.34,46676.0,61.215,61.215,61.1613,61.1792,46676.0
2022-04-11 10:45:00,68.34,68.41,68.34,68.4,103704.0,61.1792,61.2418,61.1792,61.2329,103704.0
2022-04-11 10:50:00,68.39,68.45,68.38,68.44,140007.0,61.2239,61.2776,61.215,61.2687,140007.0
2022-04-11 10:55:00,68.43,68.46,68.41,68.44,100146.0,61.2597,61.2866,61.2418,61.2687,100146.0
2022-04-11 11:00:00,68.43,68.45,68.4,68.45,131316.0,61.2597,61.2776,61.2329,61.2776,131316.0
2022-04-11 11:05:00,68.44,68.45,68.38,68.39,162319.0,61.2687,61.2776,61.215,61.2239,162319.0
2022-04-11 11:10:00,68.38,68.41,68.31,68.34,171398.0,61.215,61.2418,61.1523,61.1792,171398.0
2022-04-11 11:15:00,68.34,68.39,68.31,68.38,80123.0,61.1792,61.2239,61.1523,61.215,80123.0
2022-04-11 11:20:00,68.37,68.37,68.3,68.31,261857.0,61.206,61.206,61.1433,61.1523,261857.0
2022-04-11 11:25:00,68.31,68.34,68.3,68.34,240707.0,61.1523,61.1792,61.1433,61.1792,240707.0
2022-04-11 11:30:00,68.34,68.43,68.33,68.41,469868.0,61.1792,61.2597,61.1702,61.2418,469868.0
2022-04-11 11:35:00,68.42,68.47,68.41,68.42,177542.0,61.2508,61.2955,61.2418,61.2508,177542.0
2022-04-11 11:40:00,68.42,68.46,68.41,68.44,81535.0,61.2508,61.2866,61.2418,61.2687,81535.0
2022-04-11 11:45:00,68.44,68.47,68.38,68.4,75261.0,61.2687,61.2955,61.215,61.2329,75261.0
2022-04-11 11:50:00,68.4,68.42,68.37,68.41,27555.0,61.2329,61.2508,61.206,61.2418,27555.0
2022-04-11 11:55:00,68.4,68.41,68.35,68.37,99924.0,61.2329,61.2418,61.1881,61.206,99924.0
2022-04-11 12:00:00,68.37,68.37,68.31,68.34,64440.0,61.206,61.206,61.1523,61.1792,64440.0
2022-04-11 12:05:00,68.34,68.36,68.32,68.34,68598.0,61.1792,61.1971,61.1613,61.1792,68598.0
2022-04-11 12:10:00,68.34,68.34,68.3,68.31,28083.0,61.1792,61.1792,61.1433,61.1523,28083.0
2022-04-11 12:15:00,68.3,68.33,68.29,68.32,61286.0,61.1433,61.1702,61.1344,61.1613,61286.0
2022-04-11 12:20:00,68.33,68.34,68.3,68.31,56403.0,61.1702,61.1792,61.1433,61.1523,56403.0
2022-04-11 12:25:00,68.3,68.32,68.29,68.31,96615.0,61.1433,61.1613,61.1344,61.1523,96615.0
2022-04-11 12:30:00,68.31,68.32,68.28,68.31,28973.0,61.1523,61.1613,61.1254,61.1523,28973.0
2022-04-11 12:35:00,68.31,68.33,68.29,68.31,65814.0,61.1523,61.1702,61.1344,61.1523,65814.0
2022-04-11 12:40:00,68.3,68.3,68.26,68.28,32417.0,61.1433,61.1433,61.1075,61.1254,32417.0
2022-04-11 12:45:00,68.28,68.32,68.27,68.31,75964.0,61.1254,61.1613,61.1165,61.1523,75964.0
2022-04-11 12:50:00,68.31,68.32,68.22,68.24,67466.0,61.1523,61.1613,61.0717,61.0896,67466.0
2022-04-11 12:55:00,68.23,68.28,68.22,68.27,41860.0,61.0807,61.1254,61.0717,61.1165,41860.0
2022-04-11 13:00:00,68.29,68.35,68.28,68.34,51282.0,61.1344,61.1881,61.1254,61.1792,51282.0
2022-04-11 13:05:00,68.33,68.37,68.32,68.34,93142.0,61.1702,61.206,61.1613,61.1792,93142.0
2022-04-11 13:10:00,68.34,68.36,68.31,68.34,134816.0,61.1792,61.1971,61.1523,61.1792,134816.0
2022-04-11 13:15:00,68.33,68.34,68.27,68.3,111958.0,61.1702,61.1792,61.1165,61.1433,111958.0
2022-04-11 13:20:00,68.3,68.31,68.24,68.26,80212.0,61.1433,61.1523,61.0896,61.1075,80212.0
2022-04-11 13:25:00,68.26,68.28,68.24,68.25,38043.0,61.1075,61.1254,61.0896,61.0986,38043.0
2022-04-11 13:30:00,68.26,68.31,68.26,68.31,63796.0,61.1075,61.1523,61.1075,61.1523,63796.0
2022-04-11 13:35:00,68.31,68.35,68.27,68.3,62748.0,61.1523,61.1881,61.1165,61.1433,62748.0
2022-04-11 13:40:00,68.3,68.34,68.28,68.31,56659.0,61.1433,61.1792,61.1254,61.1523,56659.0
2022-04-11 13:45:00,68.31,68.34,68.3,68.33,43434.0,61.1523,61.1792,61.1433,61.1702,43434.0
2022-04-11 13:50:00,68.33,68.33,68.3,68.31,65226.0,61.1702,61.1702,61.1433,61.1523,65226.0
2022-04-11 13:55:00,68.31,68.35,68.29,68.34,65035.0,61.1523,61.1881,61.1344,61.1792,65035.0
2022-04-11 14:00:00,68.34,68.35,68.29,68.32,56634.0,61.1792,61.1881,61.1344,61.1613,56634.0
2022-04-11 14:05:00,68.32,68.41,68.3,68.39,77649.0,61.1613,61.2418,61.1433,61.2239,77649.0
2022-04-11 14:10:00,68.38,68.39,68.26,68.28,253068.0,61.215,61.2239,61.1075,61.1254,253068.0
2022-04-11 14:15:00,68.26,68.27,68.24,68.25,54993.0,61.1075,61.1165,61.0896,61.0986,54993.0
2022-04-11 14:20:00,68.25,68.28,68.24,68.27,31532.0,61.0986,61.1254,61.0896,61.1165,31532.0
2022-04-11 14:25:00,68.27,68.3,68.27,68.28,42009.0,61.1165,61.1433,61.1165,61.1254,42009.0
2022-04-11 14:30:00,68.28,68.34,68.25,68.34,54989.0,61.1254,61.1792,61.0986,61.1792,54989.0
2022-04-11 14:35:00,68.33,68.34,68.31,68.34,93592.0,61.1702,61.1792,61.1523,61.1792,93592.0
2022-04-11 14:40:00,68.34,68.36,68.32,68.35,70308.0,61.1792,61.1971,61.1613,61.1881,70308.0
2022-04-11 14:45:00,68.35,68.42,68.34,68.42,63340.0,61.1881,61.2508,61.1792,61.2508,63340.0
2022-04-11 14:50:00,68.42,68.46,68.4,68.42,65238.0,61.2508,61.2866,61.2329,61.2508,65238.0
2022-04-11 14:55:00,68.42,68.44,68.38,68.4,54193.0,61.2508,61.2687,61.215,61.2329,54193.0
2022-04-11 15:00:00,68.4,68.45,68.36,68.36,106401.0,61.2329,61.2776,61.1971,61.1971,106401.0
2022-04-11 15:05:00,68.36,68.39,68.33,68.37,82881.0,61.1971,61.2239,61.1702,61.206,82881.0
2022-04-11 15:10:00,68.38,68.4,68.33,68.34,77063.0,61.215,61.2329,61.1702,61.1792,77063.0
2022-04-11 15:15:00,68.35,68.36,68.27,68.28,86045.0,61.1881,61.1971,61.1165,61.1254,86045.0
2022-04-11 15:20:00,68.29,68.29,68.25,68.27,73410.0,61.1344,61.1344,61.0986,61.1165,73410.0
2022-04-11 15:25:00,68.27,68.28,68.18,68.18,80529.0,61.1165,61.1254,61.0359,61.0359,80529.0
2022-04-11 15:30:00,68.18,68.2,68.1,68.11,179236.0,61.0359,61.0538,60.9643,60.9733,179236.0
2022-04-11 15:35:00,68.1,68.13,68.08,68.11,190514.0,60.9643,60.9912,60.9464,60.9733,190514.0
2022-04-11 15:40:00,68.11,68.15,68.09,68.11,81212.0,60.9733,61.0091,60.9554,60.9733,81212.0
2022-04-11 15:45:00,68.11,68.11,68.06,68.08,167293.0,60.9733,60.9733,60.9285,60.9464,167293.0
2022-04-11 15:50:00,68.07,68.11,68.02,68.03,330916.0,60.9374,60.9733,60.8927,60.9016,330916.0
2022-04-11 15:55:00,68.03,68.06,67.97,68.04,360231.0,60.9016,60.9285,60.8479,60.9106,360231.0
2022-04-12 09:30:00,68.17,68.17,68.01,68.05,236917.0,61.027,61.027,60.8837,60.9195,236917.0
2022-04-12 09:35:00,68.05,68.13,68.0,68.09,133151.0,60.9195,60.9912,60.8748,60.9554,133151.0
2022-04-12 09:40:00,68.1,68.15,68.04,68.14,70493.0,60.9643,61.0091,60.9106,61.0001,70493.0
2022-04-12 09:45:00,68.15,68.26,68.12,68.19,127292.0,61.0091,61.1075,60.9822,61.0449,127292.0
2022-04-12 09:50:00,68.19,68.3,68.18,68.26,49908.0,61.0449,61.1433,61.0359,61.1075,49908.0
2022-04-12 09:55:00,68.25,68.26,68.22,68.25,41100.0,61.0986,61.1075,61.0717,61.0986,41100.0
2022-04-12 10:00:00,68.27,68.27,68.21,68.24,192204.0,61.1165,61.1165,61.0628,61.0896,192204.0
2022-04-12 10:05:00,68.25,68.26,68.21,68.21,50830.0,61.0986,61.1075,61.0628,61.0628,50830.0
2022-04-12 10:10:00,68.23,68.26,68.19,68.25,102084.0,61.0807,61.1075,61.0449,61.0986,102084.0
2022-04-12 10:15:00,68.25,68.26,68.13,68.15,97217.0,61.0986,61.1075,60.9912,61.0091,97217.0
2022-04-12 10:20:00,68.14,68.21,68.11,68.13,76377.0,61.0001,61.0628,60.9733,60.9912,76377.0
2022-04-12 10:25:00,68.12,68.14,68.05,68.05,84310.0,60.9822,61.0001,60.9195,60.9195,84310.0
2022-04-12 10:30:00,68.06,68.09,68.02,68.08,88772.0,60.9285,60.9554,60.8927,60.9464,88772.0
2022-04-12 10:35:00,68.09,68.12,68.03,68.05,190985.0,60.9554,60.9822,60.9016,60.9195,190985.0
2022-04-12 10:40:00,68.05,68.09,68.03,68.07,62614.0,60.9195,60.9554,60.9016,60.9374,62614.0
2022-04-12 10:45:00,68.06,68.09,68.03,68.06,56626.0,60.9285,60.9554,60.9016,60.9285,56626.0
2022-04-12 10:50:00,68.06,68.09,68.01,68.07,45899.0,60.9285,60.9554,60.8837,60.9374,45899.0
2022-04-12 10:55:00,68.07,68.09,68.04,68.05,91188.0,60.9374,60.9554,60.9106,60.9195,91188.0
2022-04-12 11:00:00,68.04,68.11,68.01,68.11,95128.0,60.9106,60.9733,60.8837,60.9733,95128.0
2022-04-12 11:05:00,68.11,68.12,68.06,68.06,133539.0,60.9733,60.9822,60.9285,60.9285,133539.0
2022-04-12 11:10:00,68.07,68.1,68.06,68.09,135002.0,60.9374,60.9643,60.9285,60.9554,135002.0
2022-04-12 11:15:00,68.1,68.14,68.07,68.14,108818.0,60.9643,61.0001,60.9374,61.0001,108818.0
2022-04-12 11:20:00,68.15,68.19,68.14,68.17,82886.0,61.0091,61.0449,61.0001,61.027,82886.0
2022-04-12 11:25:00,68.17,68.2,68.12,68.15,199703.0,61.027,61.0538,60.9822,61.0091,199703.0
2022-04-12 11:30:00,68.14,68.19,68.11,68.13,158473.0,61.0001,61.0449,60.9733,60.9912,158473.0
2022-04-12 11:35:00,68.13,68.18,68.08,68.14,180291.0,60.9912,61.0359,60.9464,61.0001,180291.0
2022-04-12 11:40:00,68.14,68.16,68.1,68.1,63008.0,61.0001,61.018,60.9643,60.9643,63008.0
2022-04-12 11:45:00,68.11,68.16,68.08,68.09,59160.0,60.9733,61.018,60.9464,60.9554,59160.0
2022-04-12 11:50:00,68.1,68.13,68.08,68.12,112644.0,60.9643,60.9912,60.9464,60.9822,112644.0
2022-04-12 11:55:00,68.13,68.15,68.09,68.1,140258.0,60.9912,61.0091,60.9554,60.9643,140258.0
2022-04-12 12:00:00,68.1,68.11,68.06,68.07,82396.0,60.9643,60.9733,60.9285,60.9374,82396.0
2022-04-12 12:05:00,68.06,68.08,68.01,68.03,232994.0,60.9285,60.9464,60.8837,60.9016,232994.0
2022-04-12 12:10:00,68.02,68.03,67.97,68.01,1203385.0,60.8927,60.9016,60.8479,60.8837,1203385.0
2022-04-12 12:15:00,68.01,68.11,67.99,68.07,130090.0,60.8837,60.9733,60.8658,60.9374,130090.0
2022-04-12 12:20:00,68.07,68.07,67.99,68.0,121095.0,60.9374,60.9374,60.8658,60.8748,121095.0
2022-04-12 12:25:00,68.0,68.0,67.93,67.95,89044.0,60.8748,60.8748,60.8121,60.83,89044.0
2022-04-12 12:30:00,67.94,67.98,67.93,67.93,83109.0,60.8211,60.8569,60.8121,60.8121,83109.0
2022-04-12 12:35:00,67.92,67.96,67.9,67.93,30281.0,60.8032,60.839,60.7853,60.8121,30281.0
2022-04-12 12:40:00,67.91,67.93,67.86,67.87,77679.0,60.7942,60.8121,60.7495,60.7584,77679.0
2022-04-12 12:45:00,67.88,67.92,67.86,67.91,126288.0,60.7674,60.8032,60.7495,60.7942,126288.0
2022-04-12 12:50:00,67.91,67.96,67.9,67.95,42955.0,60.7942,60.839,60.7853,60.83,42955.0
2022-04-12 12:55:00,67.95,68.01,67.95,67.98,96224.0,60.83,60.8837,60.83,60.8569,96224.0
2022-04-12 13:00:00,67.98,68.01,67.89,67.94,147660.0,60.8569,60.8837,60.7763,60.8211,147660.0
2022-04-12 13:05:00,67.94,67.99,67.92,67.95,118655.0,60.8211,60.8658,60.8032,60.83,118655.0
2022-04-12 13:10:00,67.95,68.02,67.93,67.99,287952.0,60.83,60.8927,60.8121,60.8658,287952.0
2022-04-12 13:15:00,67.98,68.01,67.95,68.0,79584.0,60.8569,60.8837,60.83,60.8748,79584.0
2022-04-12 13:20:00,68.0,68.06,67.95,67.97,138302.0,60.8748,60.9285,60.83,60.8479,138302.0
2022-04-12 13:25:00,67.97,67.97,67.93,67.94,48808.0,60.8479,60.8479,60.8121,60.8211,48808.0
2022-04-12 13:30:00,67.94,67.96,67.9,67.95,109406.0,60.8211,60.839,60.7853,60.83,109406.0
2022-04-12 13:35:00,67.95,67.97,67.88,67.88,45811.0,60.83,60.8479,60.7674,60.7674,45811.0
2022-04-12 13:40:00,67.89,67.9,67.82,67.83,66697.0,60.7763,60.7853,60.7136,60.7226,66697.0
2022-04-12 13:45:00,67.83,67.84,67.79,67.8,57984.0,60.7226,60.7315,60.6868,60.6957,57984.0
2022-04-12 13:50:00,67.8,67.81,67.71,67.73,64510.0,60.6957,60.7047,60.6152,60.6331,64510.0
2022-04-12 13:55:00,67.73,67.73,67.68,67.7,46511.0,60.6331,60.6331,60.5883,60.6062,46511.0
2022-04-12 14:00:00,67.7,67.74,67.66,67.74,94148.0,60.6062,60.642,60.5704,60.642,94148.0
2022-04-12 14:05:00,67.73,67.77,67.7,67.72,361368.0,60.6331,60.6689,60.6062,60.6241,361368.0
2022-04-12 14:10:00,67.72,67.72,67.62,67.62,206362.0,60.6241,60.6241,60.5346,60.5346,206362.0
2022-04-12 14:15:00,67.62,67.63,67.55,67.58,337517.0,60.5346,60.5436,60.4719,60.4988,337517.0
2022-04-12 14:20:00,67.58,67.63,67.56,67.56,99347.0,60.4988,60.5436,60.4809,60.4809,99347.0
2022-04-12 14:25:00,67.56,67.59,67.54,67.55,77126.0,60.4809,60.5077,60.463,60.4719,77126.0
2022-04-12 14:30:00,67.55,67.59,67.5,67.56,129753.0,60.4719,60.5077,60.4272,60.4809,129753.0
2022-04-12 14:35:00,67.56,67.59,67.54,67.55,129126.0,60.4809,60.5077,60.463,60.4719,129126.0
2022-04-12 14:40:00,67.54,67.57,67.48,67.51,115852.0,60.463,60.4898,60.4093,60.4361,115852.0
2022-04-12 14:45:00,67.51,67.61,67.51,67.57,230634.0,60.4361,60.5256,60.4361,60.4898,230634.0
2022-04-12 14:50:00,67.57,67.6,67.52,67.58,114234.0,60.4898,60.5167,60.4451,60.4988,114234.0
2022-04-12 14:55:00,67.6,67.63,67.55,67.59,107476.0,60.5167,60.5436,60.4719,60.5077,107476.0
2022-04-12 15:00:00,67.59,67.61,67.49,67.51,112251.0,60.5077,60.5256,60.4182,60.4361,112251.0
2022-04-12 15:05:00,67.5,67.52,67.42,67.43,54891.0,60.4272,60.4451,60.3556,60.3645,54891.0
2022-04-12 15:10:00,67.43,67.45,67.39,67.41,55596.0,60.3645,60.3824,60.3287,60.3466,55596.0
2022-04-12 15:15:00,67.41,67.46,67.39,67.45,68393.0,60.3466,60.3914,60.3287,60.3824,68393.0
2022-04-12 15:20:00,67.47,67.51,67.45,67.46,85778.0,60.4003,60.4361,60.3824,60.3914,85778.0
2022-04-12 15:25:00,67.46,67.46,67.38,67.41,99540.0,60.3914,60.3914,60.3197,60.3466,99540.0
2022-04-12 15:30:00,67.41,67.45,67.38,67.43,91485.0,60.3466,60.3824,60.3197,60.3645,91485.0
2022-04-12 15:35:00,67.42,67.52,67.41,67.5,82971.0,60.3556,60.4451,60.3466,60.4272,82971.0
2022-04-12 15:40:00,67.5,67.54,67.45,67.48,149751.0,60.4272,60.463,60.3824,60.4093,149751.0
2022-04-12 15:45:00,67.47,67.57,67.43,67.52,551752.0,60.4003,60.4898,60.3645,60.4451,551752.0
2022-04-12 15:50:00,67.51,67.54,67.45,67.52,264233.0,60.4361,60.463,60.3824,60.4451,264233.0
2022-04-12 15:55:00,67.51,67.58,67.46,67.53,344110.0,60.4361,60.4988,60.3914,60.454,344110.0
2022-04-13 09:30:00,67.55,67.64,67.55,67.64,180446.0,60.4719,60.5525,60.4719,60.5525,180446.0
2022-04-13 09:35:00,67.63,67.75,67.61,67.74,82555.0,60.5436,60.651,60.5256,60.642,82555.0
2022-04-13 09:40:00,67.74,67.86,67.73,67.8,358551.0,60.642,60.7495,60.6331,60.6957,358551.0
2022-04-13 09:45:00,67.81,67.86,67.77,67.84,114235.0,60.7047,60.7495,60.6689,60.7315,114235.0
2022-04-13 09:50:00,67.84,67.87,67.81,67.83,113871.0,60.7315,60.7584,60.7047,60.7226,113871.0
2022-04-13 09:55:00,67.84,67.84,67.74,67.74,154853.0,60.7315,60.7315,60.642,60.642,154853.0
2022-04-13 10:00:00,67.76,67.78,67.66,67.73,235380.0,60.6599,60.6778,60.5704,60.6331,235380.0
2022-04-13 10:05:00,67.75,67.81,67.71,67.72,113456.0,60.651,60.7047,60.6152,60.6241,113456.0
2022-04-13 10:10:00,67.72,67.8,67.7,67.79,56343.0,60.6241,60.6957,60.6062,60.6868,56343.0
2022-04-13 10:15:00,67.79,67.91,67.79,67.87,219564.0,60.6868,60.7942,60.6868,60.7584,219564.0
2022-04-13 10:20:00,67.86,67.9,67.85,67.88,85425.0,60.7495,60.7853,60.7405,60.7674,85425.0
2022-04-13 10:25:00,67.88,67.88,67.78,67.79,88718.0,60.7674,60.7674,60.6778,60.6868,88718.0
2022-04-13 10:30:00,67.78,67.85,67.77,67.83,100998.0,60.6778,60.7405,60.6689,60.7226,100998.0
2022-04-13 10:35:00,67.83,67.83,67.76,67.77,46206.0,60.7226,60.7226,60.6599,60.6689,46206.0
2022-04-13 10:40:00,67.76,67.84,67.72,67.84,46232.0,60.6599,60.7315,60.6241,60.7315,46232.0
2022-04-13 10:45:00,67.84,67.87,67.81,67.82,56420.0,60.7315,60.7584,60.7047,60.7136,56420.0
2022-04-13 10:50:00,67.83,67.93,67.82,67.9,115795.0,60.7226,60.8121,60.7136,60.7853,115795.0
2022-04-13 10:55:00,67.89,67.92,67.86,67.9,192824.0,60.7763,60.8032,60.7495,60.7853,192824.0
2022-04-13 11:00:00,67.89,68.02,67.89,68.01,42567.0,60.7763,60.8927,60.7763,60.8837,42567.0
2022-04-13 11:05:00,68.0,68.01,67.96,67.98,125503.0,60.8748,60.8837,60.839,60.8569,125503.0
2022-04-13 11:10:00,67.98,68.0,67.95,68.0,104182.0,60.8569,60.8748,60.83,60.8748,104182.0
2022-04-13 11:15:00,68.01,68.03,68.0,68.02,65036.0,60.8837,60.9016,60.8748,60.8927,65036.0
2022-04-13 11:20:00,68.02,68.04,68.01,68.04,41895.0,60.8927,60.9106,60.8837,60.9106,41895.0
2022-04-13 11:25:00,68.04,68.11,68.04,68.1,76972.0,60.9106,60.9733,60.9106,60.9643,76972.0
2022-04-13 11:30:00,68.1,68.17,68.08,68.16,262719.0,60.9643,61.027,60.9464,61.018,262719.0
2022-04-13 11:35:00,68.16,68.18,68.11,68.13,156008.0,61.018,61.0359,60.9733,60.9912,156008.0
2022-04-13 11:40:00,68.14,68.15,68.12,68.13,195883.0,61.0001,61.0091,60.9822,60.9912,195883.0
2022-04-13 11:45:00,68.13,68.13,68.08,68.11,72565.0,60.9912,60.9912,60.9464,60.9733,72565.0
2022-04-13 11:50:00,68.11,68.11,68.06,68.09,66776.0,60.9733,60.9733,60.9285,60.9554,66776.0
2022-04-13 11:55:00,68.08,68.1,68.08,68.09,122611.0,60.9464,60.9643,60.9464,60.9554,122611.0
2022-04-13 12:00:00,68.09,68.13,68.07,68.13,111000.0,60.9554,60.9912,60.9374,60.9912,111000.0
2022-04-13 12:05:00,68.14,68.17,68.13,68.17,106652.0,61.0001,61.027,60.9912,61.027,106652.0
2022-04-13 12:10:00,68.17,68.18,68.11,68.16,153559.0,61.027,61.0359,60.9733,61.018,153559.0
2022-04-13 12:15:00,68.17,68.21,68.13,68.18,131814.0,61.027,61.0628,60.9912,61.0359,131814.0
2022-04-13 12:20:00,68.18,68.23,68.16,68.22,162531.0,61.0359,61.0807,61.018,61.0717,162531.0
2022-04-13 12:25:00,68.23,68.24,68.17,68.17,286781.0,61.0807,61.0896,61.027,61.027,286781.0
2022-04-13 12:30:00,68.18,68.25,68.18,68.23,58924.0,61.0359,61.0986,61.0359,61.0807,58924.0
2022-04-13 12:35:00,68.23,68.26,68.21,68.22,77651.0,61.0807,61.1075,61.0628,61.0717,77651.0
2022-04-13 12:40:00,68.22,68.28,68.21,68.28,125409.0,61.0717,61.1254,61.0628,61.1254,125409.0
2022-04-13 12:45:00,68.27,68.28,68.25,68.26,33257.0,61.1165,61.1254,61.0986,61.1075,33257.0
2022-04-13 12:50:00,68.27,68.28,68.25,68.25,44128.0,61.1165,61.1254,61.0986,61.0986,44128.0
2022-04-13 12:55:00,68.26,68.26,68.2,68.21,58799.0,61.1075,61.1075,61.0538,61.0628,58799.0
2022-04-13 13:00:00,68.2,68.24,68.18,68.22,132657.0,61.0538,61.0896,61.0359,61.0717,132657.0
2022-04-13 13:05:00,68.2,68.24,68.2,68.22,56240.0,61.0538,61.0896,61.0538,61.0717,56240.0
2022-04-13 13:10:00,68.21,68.25,68.2,68.23,77419.0,61.0628,61.0986,61.0538,61.0807,77419.0
2022-04-13 13:15:00,68.23,68.27,68.22,68.25,60007.0,61.0807,61.1165,61.0717,61.0986,60007.0
2022-04-13 13:20:00,68.25,68.29,68.24,68.25,30678.0,61.0986,61.1344,61.0896,61.0986,30678.0
2022-04-13 13:25:00,68.25,68.25,68.2,68.23,65243.0,61.0986,61.0986,61.0538,61.0807,65243.0
2022-04-13 13:30:00,68.23,68.23,68.18,68.18,52470.0,61.0807,61.0807,61.0359,61.0359,52470.0
2022-04-13 13:35:00,68.19,68.19,68.13,68.15,65298.0,61.0449,61.0449,60.9912,61.0091,65298.0
2022-04-13 13:40:00,68.15,68.16,68.13,68.14,107500.0,61.0091,61.018,60.9912,61.0001,107500.0
2022-04-13 13:45:00,68.13,68.16,68.11,68.13,72611.0,60.9912,61.018,60.9733,60.9912,72611.0
2022-04-13 13:50:00,68.13,68.14,68.09,68.09,20628.0,60.9912,61.0001,60.9554,60.9554,20628.0
2022-04-13 13:55:00,68.09,68.15,68.08,68.15,63673.0,60.9554,61.0091,60.9464,61.0091,63673.0
2022-04-13 14:00:00,68.15,68.15,68.12,68.15,50721.0,61.0091,61.0091,60.9822,61.0091,50721.0
2022-04-13 14:05:00,68.14,68.21,68.13,68.2,39541.0,61.0001,61.0628,60.9912,61.0538,39541.0
2022-04-13 14:10:00,68.19,68.2,68.13,68.17,152399.0,61.0449,61.0538,60.9912,61.027,152399.0
2022-04-13 14:15:00,68.17,68.21,68.17,68.2,61068.0,61.027,61.0628,61.027,61.0538,61068.0
2022-04-13 14:20:00,68.2,68.23,68.18,68.19,163780.0,61.0538,61.0807,61.0359,61.0449,163780.0
2022-04-13 14:25:00,68.19,68.21,68.16,68.19,161914.0,61.0449,61.0628,61.018,61.0449,161914.0
2022-04-13 14:30:00,68.18,68.2,68.16,68.16,62018.0,61.0359,61.0538,61.018,61.018,62018.0
2022-04-13 14:35:00,68.16,68.19,68.15,68.16,70825.0,61.018,61.0449,61.0091,61.018,70825.0
2022-04-13 14:40:00,68.16,68.22,68.15,68.22,122129.0,61.018,61.0717,61.0091,61.0717,122129.0
2022-04-13 14:45:00,68.21,68.25,68.2,68.25,86675.0,61.0628,61.0986,61.0538,61.0986,86675.0
2022-04-13 14:50:00,68.25,68.27,68.24,68.24,154314.0,61.0986,61.1165,61.0896,61.0896,154314.0
2022-04-13 14:55:00,68.24,68.26,68.23,68.23,86028.0,61.0896,61.1075,61.0807,61.0807,86028.0
2022-04-13 15:00:00,68.24,68.25,68.17,68.2,129699.0,61.0896,61.0986,61.027,61.0538,129699.0
2022-04-13 15:05:00,68.2,68.28,68.2,68.26,144281.0,61.0538,61.1254,61.0538,61.1075,144281.0
2022-04-13 15:10:00,68.26,68.27,68.23,68.25,97591.0,61.1075,61.1165,61.0807,61.0986,97591.0
2022-04-13 15:15:00,68.26,68.27,68.24,68.26,89976.0,61.1075,61.1165,61.0896,61.1075,89976.0
2022-04-13 15:20:00,68.26,68.27,68.24,68.27,125141.0,61.1075,61.1165,61.0896,61.1165,125141.0
2022-04-13 15:25:00,68.28,68.29,68.25,68.27,67146.0,61.1254,61.1344,61.0986,61.1165,67146.0
2022-04-13 15:30:00,68.27,68.31,68.25,68.3,102533.0,61.1165,61.1523,61.0986,61.1433,102533.0
2022-04-13 15:35:00,68.3,68.32,68.27,68.3,208904.0,61.1433,61.1613,61.1165,61.1433,208904.0
2022-04-13 15:40:00,68.29,68.31,68.28,68.31,143378.0,61.1344,61.1523,61.1254,61.1523,143378.0
2022-04-13 15:45:00,68.31,68.34,68.29,68.33,178223.0,61.1523,61.1792,61.1344,61.1702,178223.0
2022-04-13 15:50:00,68.34,68.34,68.26,68.28,439855.0,61.1792,61.1792,61.1075,61.1254,439855.0
2022-04-13 15:55:00,68.27,68.32,68.26,68.32,436729.0,61.1165,61.1613,61.1075,61.1613,436729.0
2022-04-14 09:30:00,68.46,68.53,68.41,68.53,240330.0,61.2866,61.3492,61.2418,61.3492,240330.0
2022-04-14 09:35:00,68.53,68.56,68.41,68.42,138354.0,61.3492,61.3761,61.2418,61.2508,138354.0
2022-04-14 09:40:00,68.43,68.43,68.28,68.28,93802.0,61.2597,61.2597,61.1254,61.1254,93802.0
2022-04-14 09:45:00,68.28,68.34,68.25,68.27,77273.0,61.1254,61.1792,61.0986,61.1165,77273.0
2022-04-14 09:50:00,68.27,68.27,68.06,68.16,286531.0,61.1165,61.1165,60.9285,61.018,286531.0
2022-04-14 09:55:00,68.16,68.22,68.13,68.17,241211.0,61.018,61.0717,60.9912,61.027,241211.0
2022-04-14 10:00:00,68.16,68.29,68.16,68.26,239111.0,61.018,61.1344,61.018,61.1075,239111.0
2022-04-14 10:05:00,68.26,68.26,68.11,68.16,288398.0,61.1075,61.1075,60.9733,61.018,288398.0
2022-04-14 10:10:00,68.17,68.25,68.15,68.21,253607.0,61.027,61.0986,61.0091,61.0628,253607.0
2022-04-14 10:15:00,68.21,68.26,68.18,68.23,58845.0,61.0628,61.1075,61.0359,61.0807,58845.0
2022-04-14 10:20:00,68.22,68.31,68.2,68.26,105807.0,61.0717,61.1523,61.0538,61.1075,105807.0
2022-04-14 10:25:00,68.26,68.28,68.22,68.24,38507.0,61.1075,61.1254,61.0717,61.0896,38507.0
2022-04-14 10:30:00,68.25,68.29,68.22,68.26,183160.0,61.0986,61.1344,61.0717,61.1075,183160.0
2022-04-14 10:35:00,68.26,68.29,68.17,68.2,89568.0,61.1075,61.1344,61.027,61.0538,89568.0
2022-04-14 10:40:00,68.2,68.24,68.17,68.22,60915.0,61.0538,61.0896,61.027,61.0717,60915.0
2022-04-14 10:45:00,68.23,68.27,68.18,68.2,62983.0,61.0807,61.1165,61.0359,61.0538,62983.0
2022-04-14 10:50:00,68.18,68.18,68.1,68.15,110852.0,61.0359,61.0359,60.9643,61.0091,110852.0
2022-04-14 10:55:00,68.14,68.19,68.12,68.16,73543.0,61.0001,61.0449,60.9822,61.018,73543.0
2022-04-14 11:00:00,68.14,68.23,68.14,68.21,115961.0,61.0001,61.0807,61.0001,61.0628,115961.0
2022-04-14 11:05:00,68.2,68.29,68.17,68.28,126644.0,61.0538,61.1344,61.027,61.1254,126644.0
2022-04-14 11:10:00,68.28,68.33,68.23,68.28,60473.0,61.1254,61.1702,61.0807,61.1254,60473.0
2022-04-14 11:15:00,68.28,68.33,68.26,68.28,100731.0,61.1254,61.1702,61.1075,61.1254,100731.0
2022-04-14 11:20:00,68.28,68.33,68.22,68.32,133960.0,61.1254,61.1702,61.0717,61.1613,133960.0
2022-04-14 11:25:00,68.33,68.34,68.28,68.28,107192.0,61.1702,61.1792,61.1254,61.1254,107192.0
2022-04-14 11:30:00,68.28,68.33,68.23,68.23,90177.0,61.1254,61.1702,61.0807,61.0807,90177.0
2022-04-14 11:35:00,68.21,68.25,68.14,68.15,120968.0,61.0628,61.0986,61.0001,61.0091,120968.0
2022-04-14 11:40:00,68.14,68.18,68.11,68.13,129291.0,61.0001,61.0359,60.9733,60.9912,129291.0
2022-04-14 11:45:00,68.13,68.16,68.1,68.14,58394.0,60.9912,61.018,60.9643,61.0001,58394.0
2022-04-14 11:50:00,68.14,68.14,68.07,68.07,73418.0,61.0001,61.0001,60.9374,60.9374,73418.0
2022-04-14 11:55:00,68.08,68.1,68.04,68.08,106241.0,60.9464,60.9643,60.9106,60.9464,106241.0
2022-04-14 12:00:00,68.08,68.16,68.05,68.11,84643.0,60.9464,61.018,60.9195,60.9733,84643.0
2022-04-14 12:05:00,68.11,68.23,68.1,68.2,138402.0,60.9733,61.0807,60.9643,61.0538,138402.0
2022-04-14 12:10:00,68.2,68.2,68.14,68.15,105332.0,61.0538,61.0538,61.0001,61.0091,105332.0
2022-04-14 12:15:00,68.15,68.17,68.12,68.15,149709.0,61.0091,61.027,60.9822,61.0091,149709.0
2022-04-14 12:20:00,68.15,68.16,68.1,68.14,58497.0,61.0091,61.018,60.9643,61.0001,58497.0
2022-04-14 12:25:00,68.15,68.15,68.07,68.08,144192.0,61.0091,61.0091,60.9374,60.9464,144192.0
2022-04-14 12:30:00,68.08,68.1,68.05,68.07,53292.0,60.9464,60.9643,60.9195,60.9374,53292.0
2022-04-14 12:35:00,68.08,68.09,68.04,68.04,155658.0,60.9464,60.9554,60.9106,60.9106,155658.0
2022-04-14 12:40:00,68.03,68.04,68.0,68.01,184059.0,60.9016,60.9106,60.8748,60.8837,184059.0
2022-04-14 12:45:00,68.01,68.02,67.98,67.99,69112.0,60.8837,60.8927,60.8569,60.8658,69112.0
2022-04-14 12:50:00,67.98,68.01,67.97,67.98,42442.0,60.8569,60.8837,60.8479,60.8569,42442.0
2022-04-14 12:55:00,67.98,68.05,67.98,68.03,52897.0,60.8569,60.9195,60.8569,60.9016,52897.0
2022-04-14 13:00:00,68.03,68.08,68.02,68.06,103701.0,60.9016,60.9464,60.8927,60.9285,103701.0
2022-04-14 13:05:00,68.05,68.05,68.01,68.03,34486.0,60.9195,60.9195,60.8837,60.9016,34486.0
2022-04-14 13:10:00,68.03,68.06,68.0,68.01,90426.0,60.9016,60.9285,60.8748,60.8837,90426.0
2022-04-14 13:15:00,68.01,68.03,67.97,68.01,66770.0,60.8837,60.9016,60.8479,60.8837,66770.0
2022-04-14 13:20:00,68.01,68.05,68.01,68.03,34719.0,60.8837,60.9195,60.8837,60.9016,34719.0
2022-04-14 13:25:00,68.02,68.07,68.02,68.06,47383.0,60.8927,60.9374,60.8927,60.9285,47383.0
2022-04-14 13:30:00,68.05,68.13,68.05,68.11,33553.0,60.9195,60.9912,60.9195,60.9733,33553.0
2022-04-14 13:35:00,68.12,68.17,68.11,68.13,67969.0,60.9822,61.027,60.9733,60.9912,67969.0
2022-04-14 13:40:00,68.14,68.2,68.13,68.18,54309.0,61.0001,61.0538,60.9912,61.0359,54309.0
2022-04-14 13:45:00,68.18,68.24,68.18,68.23,73022.0,61.0359,61.0896,61.0359,61.0807,73022.0
2022-04-14 13:50:00,68.22,68.23,68.18,68.19,36628.0,61.0717,61.0807,61.0359,61.0449,36628.0
2022-04-14 13:55:00,68.19,68.25,68.18,68.25,81498.0,61.0449,61.0986,61.0359,61.0986,81498.0
2022-04-14 14:00:00,68.25,68.29,68.22,68.28,259234.0,61.0986,61.1344,61.0717,61.1254,259234.0
2022-04-14 14:05:00,68.28,68.29,68.25,68.26,111997.0,61.1254,61.1344,61.0986,61.1075,111997.0
2022-04-14 14:10:00,68.26,68.32,68.24,68.3,126455.0,61.1075,61.1613,61.0896,61.1433,126455.0
2022-04-14 14:15:00,68.3,68.32,68.24,68.25,89924.0,61.1433,61.1613,61.0896,61.0986,89924.0
2022-04-14 14:20:00,68.24,68.25,68.19,68.2,76444.0,61.0896,61.0986,61.0449,61.0538,76444.0
2022-04-14 14:25:00,68.2,68.25,68.18,68.24,190315.0,61.0538,61.0986,61.0359,61.0896,190315.0
2022-04-14 14:30:00,68.24,68.27,68.18,68.2,124297.0,61.0896,61.1165,61.0359,61.0538,124297.0
2022-04-14 14:35:00,68.2,68.22,68.17,68.19,32500.0,61.0538,61.0717,61.027,61.0449,32500.0
2022-04-14 14:40:00,68.18,68.22,68.18,68.22,50400.0,61.0359,61.0717,61.0359,61.0717,50400.0
2022-04-14 14:45:00,68.21,68.23,68.18,68.22,36480.0,61.0628,61.0807,61.0359,61.0717,36480.0
2022-04-14 14:50:00,68.21,68.21,68.1,68.11,53410.0,61.0628,61.0628,60.9643,60.9733,53410.0
2022-04-14 14:55:00,68.11,68.11,68.06,68.09,32508.0,60.9733,60.9733,60.9285,60.9554,32508.0
2022-04-14 15:00:00,68.09,68.15,68.07,68.14,79883.0,60.9554,61.0091,60.9374,61.0001,79883.0
2022-04-14 15:05:00,68.13,68.14,68.07,68.07,147045.0,60.9912,61.0001,60.9374,60.9374,147045.0
2022-04-14 15:10:00,68.07,68.1,68.05,68.1,59019.0,60.9374,60.9643,60.9195,60.9643,59019.0
2022-04-14 15:15:00,68.1,68.17,68.1,68.16,81010.0,60.9643,61.027,60.9643,61.018,81010.0
2022-04-14 15:20:00,68.16,68.18,68.12,68.14,61150.0,61.018,61.0359,60.9822,61.0001,61150.0
2022-04-14 15:25:00,68.14,68.14,68.09,68.09,99026.0,61.0001,61.0001,60.9554,60.9554,99026.0
2022-04-14 15:30:00,68.1,68.1,68.05,68.05,81067.0,60.9643,60.9643,60.9195,60.9195,81067.0
2022-04-14 15:35:00,68.05,68.06,68.0,68.01,157758.0,60.9195,60.9285,60.8748,60.8837,157758.0
2022-04-14 15:40:00,68.01,68.1,68.0,68.09,157350.0,60.8837,60.9643,60.8748,60.9554,157350.0
2022-04-14 15:45:00,68.09,68.1,68.05,68.08,341100.0,60.9554,60.9643,60.9195,60.9464,341100.0
2022-04-14 15:50:00,68.07,68.07,68.01,68.07,226672.0,60.9374,60.9374,60.8837,60.9374,226672.0
2022-04-14 15:55:00,68.08,68.09,68.01,68.04,458801.0,60.9464,60.9554,60.8837,60.9106,458801.0
2022-04-18 09:30:00,67.67,67.85,67.61,67.8,325615.0,60.5794,60.7405,60.5256,60.6957,325615.0
2022-04-18 09:35:00,67.8,67.89,67.78,67.79,86659.0,60.6957,60.7763,60.6778,60.6868,86659.0
2022-04-18 09:40:00,67.78,67.85,67.72,67.84,140657.0,60.6778,60.7405,60.6241,60.7315,140657.0
2022-04-18 09:45:00,67.84,67.87,67.75,67.87,96537.0,60.7315,60.7584,60.651,60.7584,96537.0
2022-04-18 09:50:00,67.87,67.9,67.7,67.75,117171.0,60.7584,60.7853,60.6062,60.651,117171.0
2022-04-18 09:55:00,67.75,67.77,67.69,67.73,77600.0,60.651,60.6689,60.5973,60.6331,77600.0
2022-04-18 10:00:00,67.73,67.85,67.68,67.84,102825.0,60.6331,60.7405,60.5883,60.7315,102825.0
2022-04-18 10:05:00,67.85,67.85,67.72,67.72,88479.0,60.7405,60.7405,60.6241,60.6241,88479.0
2022-04-18 10:10:00,67.72,67.83,67.71,67.82,57800.0,60.6241,60.7226,60.6152,60.7136,57800.0
2022-04-18 10:15:00,67.82,67.85,67.78,67.83,514947.0,60.7136,60.7405,60.6778,60.7226,514947.0
2022-04-18 10:20:00,67.83,67.97,67.82,67.97,193751.0,60.7226,60.8479,60.7136,60.8479,193751.0
2022-04-18 10:25:00,67.97,67.99,67.89,67.93,353852.0,60.8479,60.8658,60.7763,60.8121,353852.0
2022-04-18 10:30:00,67.92,67.95,67.91,67.95,135936.0,60.8032,60.83,60.7942,60.83,135936.0
2022-04-18 10:35:00,67.95,67.98,67.92,67.98,185161.0,60.83,60.8569,60.8032,60.8569,185161.0
2022-04-18 10:40:00,67.99,68.01,67.96,67.99,107626.0,60.8658,60.8837,60.839,60.8658,107626.0
2022-04-18 10:45:00,67.99,68.01,67.95,68.0,263865.0,60.8658,60.8837,60.83,60.8748,263865.0
2022-04-18 10:50:00,68.0,68.0,67.91,67.92,114765.0,60.8748,60.8748,60.7942,60.8032,114765.0
2022-04-18 10:55:00,67.92,67.95,67.88,67.94,162633.0,60.8032,60.83,60.7674,60.8211,162633.0
2022-04-18 11:00:00,67.94,67.98,67.91,67.98,118375.0,60.8211,60.8569,60.7942,60.8569,118375.0
2022-04-18 11:05:00,67.99,68.0,67.94,67.97,58848.0,60.8658,60.8748,60.8211,60.8479,58848.0
2022-04-18 11:10:00,67.96,67.97,67.92,67.93,55442.0,60.839,60.8479,60.8032,60.8121,55442.0
2022-04-18 11:15:00,67.93,67.94,67.84,67.86,85544.0,60.8121,60.8211,60.7315,60.7495,85544.0
2022-04-18 11:20:00,67.86,67.87,67.76,67.78,77380.0,60.7495,60.7584,60.6599,60.6778,77380.0
2022-04-18 11:25:00,67.77,67.8,67.74,67.76,86995.0,60.6689,60.6957,60.642,60.6599,86995.0
2022-04-18 11:30:00,67.76,67.79,67.71,67.72,163993.0,60.6599,60.6868,60.6152,60.6241,163993.0
2022-04-18 11:35:00,67.72,67.73,67.68,67.69,83364.0,60.6241,60.6331,60.5883,60.5973,83364.0
2022-04-18 11:40:00,67.69,67.71,67.67,67.7,86630.0,60.5973,60.6152,60.5794,60.6062,86630.0
2022-04-18 11:45:00,67.69,67.72,67.61,67.62,101802.0,60.5973,60.6241,60.5256,60.5346,101802.0
2022-04-18 11:50:00,67.62,67.68,67.61,67.66,99281.0,60.5346,60.5883,60.5256,60.5704,99281.0
2022-04-18 11:55:00,67.66,67.72,67.66,67.72,110084.0,60.5704,60.6241,60.5704,60.6241,110084.0
2022-04-18 12:00:00,67.72,67.74,67.69,67.72,118810.0,60.6241,60.642,60.5973,60.6241,118810.0
2022-04-18 12:05:00,67.72,67.74,67.65,67.65,94048.0,60.6241,60.642,60.5615,60.5615,94048.0
2022-04-18 12:10:00,67.66,67.68,67.58,67.61,126742.0,60.5704,60.5883,60.4988,60.5256,126742.0
2022-04-18 12:15:00,67.6,67.6,67.57,67.57,75265.0,60.5167,60.5167,60.4898,60.4898,75265.0
2022-04-18 12:20:00,67.57,67.59,67.55,67.58,58076.0,60.4898,60.5077,60.4719,60.4988,58076.0
2022-04-18 12:25:00,67.59,67.6,67.55,67.58,79604.0,60.5077,60.5167,60.4719,60.4988,79604.0
2022-04-18 12:30:00,67.57,67.62,67.57,67.62,120517.0,60.4898,60.5346,60.4898,60.5346,120517.0
2022-04-18 12:35:00,67.62,67.65,67.61,67.62,79994.0,60.5346,60.5615,60.5256,60.5346,79994.0
2022-04-18 12:40:00,67.63,67.68,67.58,67.67,77196.0,60.5436,60.5883,60.4988,60.5794,77196.0
2022-04-18 12:45:00,67.67,67.69,67.65,67.67,66749.0,60.5794,60.5973,60.5615,60.5794,66749.0
2022-04-18 12:50:00,67.67,67.7,67.67,67.69,55117.0,60.5794,60.6062,60.5794,60.5973,55117.0
2022-04-18 12:55:00,67.69,67.73,67.68,67.7,114666.0,60.5973,60.6331,60.5883,60.6062,114666.0
2022-04-18 13:00:00,67.71,67.74,67.7,67.72,78719.0,60.6152,60.642,60.6062,60.6241,78719.0
2022-04-18 13:05:00,67.71,67.8,67.71,67.8,59461.0,60.6152,60.6957,60.6152,60.6957,59461.0
2022-04-18 13:10:00,67.81,67.86,67.8,67.83,99243.0,60.7047,60.7495,60.6957,60.7226,99243.0
2022-04-18 13:15:00,67.82,67.83,67.75,67.75,51422.0,60.7136,60.7226,60.651,60.651,51422.0
2022-04-18 13:20:00,67.75,67.82,67.73,67.8,144978.0,60.651,60.7136,60.6331,60.6957,144978.0
2022-04-18 13:25:00,67.79,67.8,67.75,67.8,76769.0,60.6868,60.6957,60.651,60.6957,76769.0
2022-04-18 13:30:00,67.8,67.94,67.79,67.94,143545.0,60.6957,60.8211,60.6868,60.8211,143545.0
2022-04-18 13:35:00,67.94,67.98,67.91,67.97,107031.0,60.8211,60.8569,60.7942,60.8479,107031.0
2022-04-18 13:40:00,67.97,68.01,67.96,68.0,101535.0,60.8479,60.8837,60.839,60.8748,101535.0
2022-04-18 13:45:00,68.0,68.06,67.98,68.04,97189.0,60.8748,60.9285,60.8569,60.9106,97189.0
2022-04-18 13:50:00,68.03,68.04,67.99,68.03,106559.0,60.9016,60.9106,60.8658,60.9016,106559.0
2022-04-18 13:55:00,68.05,68.1,68.02,68.04,218818.0,60.9195,60.9643,60.8927,60.9106,218818.0
2022-04-18 14:00:00,68.05,68.08,68.01,68.04,134957.0,60.9195,60.9464,60.8837,60.9106,134957.0
2022-04-18 14:05:00,68.04,68.04,67.97,68.0,105703.0,60.9106,60.9106,60.8479,60.8748,105703.0
2022-04-18 14:10:00,68.01,68.02,67.97,67.99,80512.0,60.8837,60.8927,60.8479,60.8658,80512.0
2022-04-18 14:15:00,68.0,68.05,67.9,67.94,206431.0,60.8748,60.9195,60.7853,60.8211,206431.0
2022-04-18 14:20:00,67.95,68.03,67.94,68.03,56918.0,60.83,60.9016,60.8211,60.9016,56918.0
2022-04-18 14:25:00,68.03,68.07,67.93,67.95,188379.0,60.9016,60.9374,60.8121,60.83,188379.0
2022-04-18 14:30:00,67.95,68.0,67.95,67.98,144305.0,60.83,60.8748,60.83,60.8569,144305.0
2022-04-18 14:35:00,67.98,68.02,67.95,67.97,158831.0,60.8569,60.8927,60.83,60.8479,158831.0
2022-04-18 14:40:00,67.98,67.99,67.91,67.92,85187.0,60.8569,60.8658,60.7942,60.8032,85187.0
2022-04-18 14:45:00,67.92,67.92,67.87,67.9,70201.0,60.8032,60.8032,60.7584,60.7853,70201.0
2022-04-18 14:50:00,67.9,67.95,67.89,67.93,88873.0,60.7853,60.83,60.7763,60.8121,88873.0
2022-04-18 14:55:00,67.92,67.93,67.83,67.84,116917.0,60.8032,60.8121,60.7226,60.7315,116917.0
2022-04-18 15:00:00,67.85,67.88,67.77,67.77,176848.0,60.7405,60.7674,60.6689,60.6689,176848.0
2022-04-18 15:05:00,67.78,67.85,67.77,67.8,88552.0,60.6778,60.7405,60.6689,60.6957,88552.0
2022-04-18 15:10:00,67.8,67.83,67.73,67.76,86737.0,60.6957,60.7226,60.6331,60.6599,86737.0
2022-04-18 15:15:00,67.76,67.8,67.73,67.74,94050.0,60.6599,60.6957,60.6331,60.642,94050.0
2022-04-18 15:20:00,67.73,67.76,67.69,67.7,118074.0,60.6331,60.6599,60.5973,60.6062,118074.0
2022-04-18 15:25:00,67.7,67.71,67.67,67.68,133356.0,60.6062,60.6152,60.5794,60.5883,133356.0
2022-04-18 15:30:00,67.67,67.68,67.58,67.59,104340.0,60.5794,60.5883,60.4988,60.5077,104340.0
2022-04-18 15:35:00,67.59,67.61,67.53,67.56,64056.0,60.5077,60.5256,60.454,60.4809,64056.0
2022-04-18 15:40:00,67.56,67.61,67.54,67.59,97810.0,60.4809,60.5256,60.463,60.5077,97810.0
2022-04-18 15:45:00,67.58,67.58,67.52,67.52,178073.0,60.4988,60.4988,60.4451,60.4451,178073.0
2022-04-18 15:50:00,67.52,67.59,67.5,67.57,295698.0,60.4451,60.5077,60.4272,60.4898,295698.0
2022-04-18 15:55:00,67.57,67.67,67.56,67.63,462000.0,60.4898,60.5794,60.4809,60.5436,462000.0
2022-04-19 09:30:00,67.26,67.37,67.25,67.34,458392.0,60.2123,60.3108,60.2034,60.2839,458392.0
2022-04-19 09:35:00,67.35,67.36,67.28,67.28,259889.0,60.2929,60.3018,60.2302,60.2302,259889.0
2022-04-19 09:40:00,67.28,67.43,67.27,67.4,202675.0,60.2302,60.3645,60.2213,60.3377,202675.0
2022-04-19 09:45:00,67.4,67.44,67.36,67.37,391343.0,60.3377,60.3735,60.3018,60.3108,391343.0
2022-04-19 09:50:00,67.37,67.51,67.36,67.48,378342.0,60.3108,60.4361,60.3018,60.4093,378342.0
2022-04-19 09:55:00,67.48,67.57,67.45,67.57,92788.0,60.4093,60.4898,60.3824,60.4898,92788.0
2022-04-19 10:00:00,67.58,67.59,67.52,67.55,139789.0,60.4988,60.5077,60.4451,60.4719,139789.0
2022-04-19 10:05:00,67.56,67.6,67.55,67.6,135392.0,60.4809,60.5167,60.4719,60.5167,135392.0
2022-04-19 10:10:00,67.6,67.67,67.59,67.63,108366.0,60.5167,60.5794,60.5077,60.5436,108366.0
2022-04-19 10:15:00,67.63,67.64,67.55,67.6,182296.0,60.5436,60.5525,60.4719,60.5167,182296.0
2022-04-19 10:20:00,67.6,67.67,67.58,67.66,156518.0,60.5167,60.5794,60.4988,60.5704,156518.0
2022-04-19 10:25:00,67.66,67.73,67.65,67.72,145834.0,60.5704,60.6331,60.5615,60.6241,145834.0
2022-04-19 10:30:00,67.72,67.73,67.66,67.7,115573.0,60.6241,60.6331,60.5704,60.6062,115573.0
2022-04-19 10:35:00,67.7,67.74,67.65,67.72,103133.0,60.6062,60.642,60.5615,60.6241,103133.0
2022-04-19 10:40:00,67.71,67.74,67.69,67.71,118650.0,60.6152,60.642,60.5973,60.6152,118650.0
2022-04-19 10:45:00,67.71,67.78,67.71,67.73,86984.0,60.6152,60.6778,60.6152,60.6331,86984.0
2022-04-19 10:50:00,67.72,67.74,67.68,67.69,135179.0,60.6241,60.642,60.5883,60.5973,135179.0
2022-04-19 10:55:00,67.68,67.7,67.63,67.64,179287.0,60.5883,60.6062,60.5436,60.5525,179287.0
2022-04-19 11:00:00,67.64,67.64,67.56,67.6,341803.0,60.5525,60.5525,60.4809,60.5167,341803.0
2022-04-19 11:05:00,67.61,67.67,67.59,67.64,87669.0,60.5256,60.5794,60.5077,60.5525,87669.0
2022-04-19 11:10:00,67.64,67.64,67.59,67.59,160665.0,60.5525,60.5525,60.5077,60.5077,160665.0
2022-04-19 11:15:00,67.59,67.67,67.58,67.67,351295.0,60.5077,60.5794,60.4988,60.5794,351295.0
2022-04-19 11:20:00,67.66,67.7,67.63,67.69,383523.0,60.5704,60.6062,60.5436,60.5973,383523.0
2022-04-19 11:25:00,67.69,67.7,67.62,67.62,425323.0,60.5973,60.6062,60.5346,60.5346,425323.0
2022-04-19 11:30:00,67.63,67.65,67.57,67.59,200570.0,60.5436,60.5615,60.4898,60.5077,200570.0
2022-04-19 11:35:00,67.6,67.66,67.58,67.66,165478.0,60.5167,60.5704,60.4988,60.5704,165478.0
2022-04-19 11:40:00,67.66,67.66,67.61,67.62,112402.0,60.5704,60.5704,60.5256,60.5346,112402.0
2022-04-19 11:45:00,67.63,67.67,67.62,67.66,101102.0,60.5436,60.5794,60.5346,60.5704,101102.0
2022-04-19 11:50:00,67.66,67.75,67.66,67.73,93410.0,60.5704,60.651,60.5704,60.6331,93410.0
2022-04-19 11:55:00,67.73,67.74,67.69,67.7,109582.0,60.6331,60.642,60.5973,60.6062,109582.0
2022-04-19 12:00:00,67.69,67.7,67.64,67.67,162034.0,60.5973,60.6062,60.5525,60.5794,162034.0
2022-04-19 12:05:00,67.67,67.7,67.65,67.7,147627.0,60.5794,60.6062,60.5615,60.6062,147627.0
2022-04-19 12:10:00,67.7,67.72,67.68,67.68,120534.0,60.6062,60.6241,60.5883,60.5883,120534.0
2022-04-19 12:15:00,67.69,67.72,67.68,67.7,82578.0,60.5973,60.6241,60.5883,60.6062,82578.0
2022-04-19 12:20:00,67.7,67.75,67.7,67.72,281454.0,60.6062,60.651,60.6062,60.6241,281454.0
2022-04-19 12:25:00,67.72,67.74,67.69,67.7,209895.0,60.6241,60.642,60.5973,60.6062,209895.0
2022-04-19 12:30:00,67.71,67.73,67.7,67.72,100466.0,60.6152,60.6331,60.6062,60.6241,100466.0
2022-04-19 12:35:00,67.72,67.72,67.64,67.65,131585.0,60.6241,60.6241,60.5525,60.5615,131585.0
2022-04-19 12:40:00,67.65,67.68,67.64,67.67,59503.0,60.5615,60.5883,60.5525,60.5794,59503.0
2022-04-19 12:45:00,67.67,67.68,67.65,67.67,134721.0,60.5794,60.5883,60.5615,60.5794,134721.0
2022-04-19 12:50:00,67.66,67.7,67.65,67.68,234386.0,60.5704,60.6062,60.5615,60.5883,234386.0
2022-04-19 12:55:00,67.68,67.7,67.65,67.66,53483.0,60.5883,60.6062,60.5615,60.5704,53483.0
2022-04-19 13:00:00,67.67,67.72,67.66,67.71,64196.0,60.5794,60.6241,60.5704,60.6152,64196.0
2022-04-19 13:05:00,67.7,67.73,67.69,67.69,146261.0,60.6062,60.6331,60.5973,60.5973,146261.0
2022-04-19 13:10:00,67.69,67.7,67.67,67.7,45027.0,60.5973,60.6062,60.5794,60.6062,45027.0
2022-04-19 13:15:00,67.7,67.73,67.69,67.72,606516.0,60.6062,60.6331,60.5973,60.6241,606516.0
2022-04-19 13:20:00,67.71,67.73,67.7,67.71,151832.0,60.6152,60.6331,60.6062,60.6152,151832.0
2022-04-19 13:25:00,67.7,67.71,67.63,67.64,68311.0,60.6062,60.6152,60.5436,60.5525,68311.0
2022-04-19 13:30:00,67.64,67.71,67.63,67.7,111681.0,60.5525,60.6152,60.5436,60.6062,111681.0
2022-04-19 13:35:00,67.7,67.71,67.69,67.7,77124.0,60.6062,60.6152,60.5973,60.6062,77124.0
2022-04-19 13:40:00,67.7,67.7,67.66,67.67,83367.0,60.6062,60.6062,60.5704,60.5794,83367.0
2022-04-19 13:45:00,67.67,67.71,67.64,67.7,112852.0,60.5794,60.6152,60.5525,60.6062,112852.0
2022-04-19 13:50:00,67.71,67.74,67.7,67.73,232103.0,60.6152,60.642,60.6062,60.6331,232103.0
2022-04-19 13:55:00,67.73,67.75,67.7,67.7,100795.0,60.6331,60.651,60.6062,60.6062,100795.0
2022-04-19 14:00:00,67.7,67.71,67.68,67.7,69718.0,60.6062,60.6152,60.5883,60.6062,69718.0
2022-04-19 14:05:00,67.7,67.74,67.66,67.68,208852.0,60.6062,60.642,60.5704,60.5883,208852.0
2022-04-19 14:10:00,67.67,67.68,67.58,67.63,119515.0,60.5794,60.5883,60.4988,60.5436,119515.0
2022-04-19 14:15:00,67.62,67.63,67.6,67.61,45483.0,60.5346,60.5436,60.5167,60.5256,45483.0
2022-04-19 14:20:00,67.6,67.63,67.58,67.62,126900.0,60.5167,60.5436,60.4988,60.5346,126900.0
2022-04-19 14:25:00,67.61,67.65,67.57,67.65,60986.0,60.5256,60.5615,60.4898,60.5615,60986.0
2022-04-19 14:30:00,67.64,67.67,67.6,67.62,91032.0,60.5525,60.5794,60.5167,60.5346,91032.0
2022-04-19 14:35:00,67.62,67.68,67.6,67.67,101530.0,60.5346,60.5883,60.5167,60.5794,101530.0
2022-04-19 14:40:00,67.66,67.68,67.65,67.66,82590.0,60.5704,60.5883,60.5615,60.5704,82590.0
2022-04-19 14:45:00,67.67,67.68,67.66,67.67,125272.0,60.5794,60.5883,60.5704,60.5794,125272.0
2022-04-19 14:50:00,67.68,67.71,67.65,67.67,129580.0,60.5883,60.6152,60.5615,60.5794,129580.0
2022-04-19 14:55:00,67.67,67.69,67.66,67.67,101976.0,60.5794,60.5973,60.5704,60.5794,101976.0
2022-04-19 15:00:00,67.67,67.71,67.66,67.67,114247.0,60.5794,60.6152,60.5704,60.5794,114247.0
2022-04-19 15:05:00,67.67,67.72,67.65,67.71,106999.0,60.5794,60.6241,60.5615,60.6152,106999.0
2022-04-19 15:10:00,67.7,67.79,67.69,67.78,163323.0,60.6062,60.6868,60.5973,60.6778,163323.0
2022-04-19 15:15:00,67.78,67.8,67.75,67.78,163637.0,60.6778,60.6957,60.651,60.6778,163637.0
2022-04-19 15:20:00,67.78,67.79,67.73,67.78,139845.0,60.6778,60.6868,60.6331,60.6778,139845.0
2022-04-19 15:25:00,67.79,67.79,67.72,67.73,88730.0,60.6868,60.6868,60.6241,60.6331,88730.0
2022-04-19 15:30:00,67.73,67.81,67.72,67.77,192025.0,60.6331,60.7047,60.6241,60.6689,192025.0
2022-04-19 15:35:00,67.77,67.83,67.76,67.81,165465.0,60.6689,60.7226,60.6599,60.7047,165465.0
2022-04-19 15:40:00,67.8,67.8,67.75,67.77,92177.0,60.6957,60.6957,60.651,60.6689,92177.0
2022-04-19 15:45:00,67.76,67.81,67.74,67.78,157179.0,60.6599,60.7047,60.642,60.6778,157179.0
2022-04-19 15:50:00,67.78,67.9,67.78,67.83,272074.0,60.6778,60.7853,60.6778,60.7226,272074.0
2022-04-19 15:55:00,67.82,67.97,67.77,67.96,1972200.0,60.7136,60.8479,60.6689,60.839,1972200.0
2022-04-20 09:30:00,68.44,68.47,68.36,68.39,515678.0,61.2687,61.2955,61.1971,61.2239,515678.0
2022-04-20 09:35:00,68.39,68.47,68.38,68.45,147550.0,61.2239,61.2955,61.215,61.2776,147550.0
2022-04-20 09:40:00,68.44,68.45,68.35,68.35,131219.0,61.2687,61.2776,61.1881,61.1881,131219.0
2022-04-20 09:45:00,68.34,68.38,68.31,68.36,170735.0,61.1792,61.215,61.1523,61.1971,170735.0
2022-04-20 09:50:00,68.36,68.39,68.32,68.34,56401.0,61.1971,61.2239,61.1613,61.1792,56401.0
2022-04-20 09:55:00,68.34,68.36,68.29,68.36,95885.0,61.1792,61.1971,61.1344,61.1971,95885.0
2022-04-20 10:00:00,68.36,68.42,68.35,68.38,217173.0,61.1971,61.2508,61.1881,61.215,217173.0
2022-04-20 10:05:00,68.39,68.44,68.37,68.43,126841.0,61.2239,61.2687,61.206,61.2597,126841.0
2022-04-20 10:10:00,68.43,68.51,68.43,68.49,219568.0,61.2597,61.3313,61.2597,61.3134,219568.0
2022-04-20 10:15:00,68.5,68.53,68.47,68.51,172748.0,61.3224,61.3492,61.2955,61.3313,172748.0
2022-04-20 10:20:00,68.52,68.56,68.43,68.44,138980.0,61.3403,61.3761,61.2597,61.2687,138980.0
2022-04-20 10:25:00,68.44,68.48,68.42,68.46,180977.0,61.2687,61.3045,61.2508,61.2866,180977.0
2022-04-20 10:30:00,68.47,68.49,68.42,68.47,321753.0,61.2955,61.3134,61.2508,61.2955,321753.0
2022-04-20 10:35:00,68.47,68.5,68.44,68.5,267748.0,61.2955,61.3224,61.2687,61.3224,267748.0
2022-04-20 10:40:00,68.5,68.53,68.5,68.52,77387.0,61.3224,61.3492,61.3224,61.3403,77387.0
2022-04-20 10:45:00,68.53,68.55,68.5,68.51,72471.0,61.3492,61.3672,61.3224,61.3313,72471.0
2022-04-20 10:50:00,68.51,68.57,68.5,68.56,136927.0,61.3313,61.3851,61.3224,61.3761,136927.0
2022-04-20 10:55:00,68.56,68.58,68.53,68.56,108497.0,61.3761,61.394,61.3492,61.3761,108497.0
2022-04-20 11:00:00,68.56,68.56,68.48,68.48,266703.0,61.3761,61.3761,61.3045,61.3045,266703.0
2022-04-20 11:05:00,68.47,68.51,68.47,68.48,170759.0,61.2955,61.3313,61.2955,61.3045,170759.0
2022-04-20 11:10:00,68.47,68.48,68.43,68.47,77270.0,61.2955,61.3045,61.2597,61.2955,77270.0
2022-04-20 11:15:00,68.47,68.47,68.41,68.43,102897.0,61.2955,61.2955,61.2418,61.2597,102897.0
2022-04-20 11:20:00,68.43,68.47,68.43,68.44,77111.0,61.2597,61.2955,61.2597,61.2687,77111.0
2022-04-20 11:25:00,68.44,68.48,68.42,68.48,167540.0,61.2687,61.3045,61.2508,61.3045,167540.0
2022-04-20 11:30:00,68.48,68.56,68.45,68.49,277068.0,61.3045,61.3761,61.2776,61.3134,277068.0
2022-04-20 11:35:00,68.49,68.55,68.49,68.51,162948.0,61.3134,61.3672,61.3134,61.3313,162948.0
2022-04-20 11:40:00,68.51,68.55,68.51,68.55,35821.0,61.3313,61.3672,61.3313,61.3672,35821.0
2022-04-20 11:45:00,68.55,68.57,68.5,68.51,81097.0,61.3672,61.3851,61.3224,61.3313,81097.0
2022-04-20 11:50:00,68.51,68.52,68.47,68.5,51444.0,61.3313,61.3403,61.2955,61.3224,51444.0
2022-04-20 11:55:00,68.5,68.56,68.49,68.5,57320.0,61.3224,61.3761,61.3134,61.3224,57320.0
2022-04-20 12:00:00,68.51,68.54,68.5,68.52,26319.0,61.3313,61.3582,61.3224,61.3403,26319.0
2022-04-20 12:05:00,68.51,68.54,68.45,68.46,49325.0,61.3313,61.3582,61.2776,61.2866,49325.0
2022-04-20 12:10:00,68.47,68.47,68.41,68.43,218292.0,61.2955,61.2955,61.2418,61.2597,218292.0
2022-04-20 12:15:00,68.43,68.46,68.41,68.45,106089.0,61.2597,61.2866,61.2418,61.2776,106089.0
2022-04-20 12:20:00,68.45,68.46,68.42,68.44,41549.0,61.2776,61.2866,61.2508,61.2687,41549.0
2022-04-20 12:25:00,68.44,68.45,68.41,68.44,84819.0,61.2687,61.2776,61.2418,61.2687,84819.0
2022-04-20 12:30:00,68.44,68.52,68.43,68.52,65464.0,61.2687,61.3403,61.2597,61.3403,65464.0
2022-04-20 12:35:00,68.51,68.57,68.5,68.55,101570.0,61.3313,61.3851,61.3224,61.3672,101570.0
2022-04-20 12:40:00,68.54,68.55,68.5,68.51,115921.0,61.3582,61.3672,61.3224,61.3313,115921.0
2022-04-20 12:45:00,68.51,68.54,68.5,68.52,230618.0,61.3313,61.3582,61.3224,61.3403,230618.0
2022-04-20 12:50:00,68.52,68.56,68.51,68.53,176894.0,61.3403,61.3761,61.3313,61.3492,176894.0
2022-04-20 12:55:00,68.53,68.55,68.49,68.5,104780.0,61.3492,61.3672,61.3134,61.3224,104780.0
2022-04-20 13:00:00,68.49,68.54,68.48,68.52,224933.0,61.3134,61.3582,61.3045,61.3403,224933.0
2022-04-20 13:05:00,68.52,68.54,68.47,68.49,348592.0,61.3403,61.3582,61.2955,61.3134,348592.0
2022-04-20 13:10:00,68.48,68.54,68.47,68.51,120503.0,61.3045,61.3582,61.2955,61.3313,120503.0
2022-04-20 13:15:00,68.51,68.55,68.45,68.48,320347.0,61.3313,61.3672,61.2776,61.3045,320347.0
2022-04-20 13:20:00,68.47,68.52,68.46,68.51,103088.0,61.2955,61.3403,61.2866,61.3313,103088.0
2022-04-20 13:25:00,68.51,68.51,68.47,68.49,207841.0,61.3313,61.3313,61.2955,61.3134,207841.0
2022-04-20 13:30:00,68.49,68.51,68.45,68.49,80899.0,61.3134,61.3313,61.2776,61.3134,80899.0
2022-04-20 13:35:00,68.51,68.51,68.48,68.5,91336.0,61.3313,61.3313,61.3045,61.3224,91336.0
2022-04-20 13:40:00,68.49,68.57,68.48,68.56,86430.0,61.3134,61.3851,61.3045,61.3761,86430.0
2022-04-20 13:45:00,68.56,68.59,68.52,68.52,161038.0,61.3761,61.403,61.3403,61.3403,161038.0
2022-04-20 13:50:00,68.53,68.53,68.49,68.51,88760.0,61.3492,61.3492,61.3134,61.3313,88760.0
2022-04-20 13:55:00,68.5,68.54,68.49,68.53,129487.0,61.3224,61.3582,61.3134,61.3492,129487.0
2022-04-20 14:00:00,68.52,68.58,68.51,68.56,141585.0,61.3403,61.394,61.3313,61.3761,141585.0
2022-04-20 14:05:00,68.56,68.56,68.53,68.55,73750.0,61.3761,61.3761,61.3492,61.3672,73750.0
2022-04-20 14:10:00,68.55,68.56,68.5,68.51,143825.0,61.3672,61.3761,61.3224,61.3313,143825.0
2022-04-20 14:15:00,68.51,68.52,68.41,68.42,168393.0,61.3313,61.3403,61.2418,61.2508,168393.0
2022-04-20 14:20:00,68.42,68.43,68.39,68.4,132533.0,61.2508,61.2597,61.2239,61.2329,132533.0
2022-04-20 14:25:00,68.41,68.41,68.36,68.37,62863.0,61.2418,61.2418,61.1971,61.206,62863.0
2022-04-20 14:30:00,68.37,68.38,68.33,68.33,188893.0,61.206,61.215,61.1702,61.1702,188893.0
2022-04-20 14:35:00,68.33,68.33,68.27,68.28,252953.0,61.1702,61.1702,61.1165,61.1254,252953.0
2022-04-20 14:40:00,68.28,68.29,68.25,68.27,83518.0,61.1254,61.1344,61.0986,61.1165,83518.0
2022-04-20 14:45:00,68.27,68.31,68.25,68.29,65892.0,61.1165,61.1523,61.0986,61.1344,65892.0
2022-04-20 14:50:00,68.3,68.3,68.19,68.2,311759.0,61.1433,61.1433,61.0449,61.0538,311759.0
2022-04-20 14:55:00,68.19,68.24,68.17,68.23,253269.0,61.0449,61.0896,61.027,61.0807,253269.0
2022-04-20 15:00:00,68.23,68.31,68.22,68.28,193874.0,61.0807,61.1523,61.0717,61.1254,193874.0
2022-04-20 15:05:00,68.29,68.3,68.25,68.3,286730.0,61.1344,61.1433,61.0986,61.1433,286730.0
2022-04-20 15:10:00,68.3,68.36,68.28,68.35,329020.0,61.1433,61.1971,61.1254,61.1881,329020.0
2022-04-20 15:15:00,68.36,68.39,68.33,68.35,112921.0,61.1971,61.2239,61.1702,61.1881,112921.0
2022-04-20 15:20:00,68.36,68.39,68.34,68.38,74223.0,61.1971,61.2239,61.1792,61.215,74223.0
2022-04-20 15:25:00,68.38,68.43,68.38,68.4,168172.0,61.215,61.2597,61.215,61.2329,168172.0
2022-04-20 15:30:00,68.41,68.41,68.34,68.34,173080.0,61.2418,61.2418,61.1792,61.1792,173080.0
2022-04-20 15:35:00,68.34,68.39,68.32,68.36,179293.0,61.1792,61.2239,61.1613,61.1971,179293.0
2022-04-20 15:40:00,68.36,68.42,68.35,68.42,316265.0,61.1971,61.2508,61.1881,61.2508,316265.0
2022-04-20 15:45:00,68.42,68.49,68.41,68.46,577988.0,61.2508,61.3134,61.2418,61.2866,577988.0
2022-04-20 15:50:00,68.46,68.5,68.36,68.4,452777.0,61.2866,61.3224,61.1971,61.2329,452777.0
2022-04-20 15:55:00,68.4,68.42,68.3,68.39,967574.0,61.2329,61.2508,61.1433,61.2239,967574.0
2022-04-21 09:30:00,69.06,69.16,69.02,69.13,240408.0,61.8237,61.9132,61.7879,61.8864,240408.0
2022-04-21 09:35:00,69.12,69.13,68.99,68.99,196072.0,61.8774,61.8864,61.761,61.761,196072.0
2022-04-21 09:40:00,69.0,69.06,68.99,69.02,148649.0,61.77,61.8237,61.761,61.7879,148649.0
2022-04-21 09:45:00,69.02,69.03,68.96,68.99,81338.0,61.7879,61.7969,61.7342,61.761,81338.0
2022-04-21 09:50:00,68.99,69.04,68.92,68.95,519227.0,61.761,61.8058,61.6984,61.7252,519227.0
2022-04-21 09:55:00,68.96,68.98,68.88,68.89,70198.0,61.7342,61.7521,61.6626,61.6715,70198.0
2022-04-21 10:00:00,68.89,68.91,68.86,68.9,74907.0,61.6715,61.6894,61.6447,61.6805,74907.0
2022-04-21 10:05:00,68.89,68.9,68.8,68.81,195719.0,61.6715,61.6805,61.591,61.5999,195719.0
2022-04-21 10:10:00,68.81,68.88,68.79,68.82,74930.0,61.5999,61.6626,61.582,61.6089,74930.0
2022-04-21 10:15:00,68.81,68.86,68.79,68.81,133700.0,61.5999,61.6447,61.582,61.5999,133700.0
2022-04-21 10:20:00,68.8,68.82,68.77,68.8,35507.0,61.591,61.6089,61.5641,61.591,35507.0
2022-04-21 10:25:00,68.79,68.86,68.77,68.83,72949.0,61.582,61.6447,61.5641,61.6178,72949.0
2022-04-21 10:30:00,68.83,68.86,68.82,68.85,44128.0,61.6178,61.6447,61.6089,61.6357,44128.0
2022-04-21 10:35:00,68.86,68.87,68.8,68.81,47149.0,61.6447,61.6536,61.591,61.5999,47149.0
2022-04-21 10:40:00,68.82,68.82,68.74,68.77,94313.0,61.6089,61.6089,61.5372,61.5641,94313.0
2022-04-21 10:45:00,68.77,68.77,68.65,68.67,109541.0,61.5641,61.5641,61.4567,61.4746,109541.0
2022-04-21 10:50:00,68.67,68.7,68.62,68.63,173429.0,61.4746,61.5014,61.4298,61.4388,173429.0
2022-04-21 10:55:00,68.63,68.64,68.6,68.61,63577.0,61.4388,61.4477,61.4119,61.4209,63577.0
2022-04-21 11:00:00,68.6,68.64,68.58,68.63,157691.0,61.4119,61.4477,61.394,61.4388,157691.0
2022-04-21 11:05:00,68.63,68.65,68.58,68.64,149899.0,61.4388,61.4567,61.394,61.4477,149899.0
2022-04-21 11:10:00,68.64,68.69,68.63,68.67,146674.0,61.4477,61.4925,61.4388,61.4746,146674.0
2022-04-21 11:15:00,68.67,68.68,68.62,68.66,432502.0,61.4746,61.4835,61.4298,61.4656,432502.0
2022-04-21 11:20:00,68.66,68.66,68.58,68.64,164872.0,61.4656,61.4656,61.394,61.4477,164872.0
2022-04-21 11:25:00,68.65,68.68,68.61,68.65,215011.0,61.4567,61.4835,61.4209,61.4567,215011.0
2022-04-21 11:30:00,68.64,68.64,68.53,68.55,729779.0,61.4477,61.4477,61.3492,61.3672,729779.0
2022-04-21 11:35:00,68.55,68.58,68.51,68.52,183184.0,61.3672,61.394,61.3313,61.3403,183184.0
2022-04-21 11:40:00,68.51,68.53,68.42,68.42,123149.0,61.3313,61.3492,61.2508,61.2508,123149.0
2022-04-21 11:45:00,68.42,68.43,68.36,68.39,177757.0,61.2508,61.2597,61.1971,61.2239,177757.0
2022-04-21 11:50:00,68.39,68.42,68.35,68.36,158510.0,61.2239,61.2508,61.1881,61.1971,158510.0
2022-04-21 11:55:00,68.35,68.35,68.28,68.3,71509.0,61.1881,61.1881,61.1254,61.1433,71509.0
2022-04-21 12:00:00,68.3,68.35,68.25,68.26,126367.0,61.1433,61.1881,61.0986,61.1075,126367.0
2022-04-21 12:05:00,68.25,68.32,68.24,68.24,108612.0,61.0986,61.1613,61.0896,61.0896,108612.0
2022-04-21 12:10:00,68.24,68.26,68.16,68.19,96017.0,61.0896,61.1075,61.018,61.0449,96017.0
2022-04-21 12:15:00,68.19,68.2,68.16,68.19,148964.0,61.0449,61.0538,61.018,61.0449,148964.0
2022-04-21 12:20:00,68.19,68.21,68.12,68.12,91772.0,61.0449,61.0628,60.9822,60.9822,91772.0
2022-04-21 12:25:00,68.11,68.16,68.09,68.12,103539.0,60.9733,61.018,60.9554,60.9822,103539.0
2022-04-21 12:30:00,68.12,68.19,68.1,68.17,77656.0,60.9822,61.0449,60.9643,61.027,77656.0
2022-04-21 12:35:00,68.17,68.2,68.14,68.16,55816.0,61.027,61.0538,61.0001,61.018,55816.0
2022-04-21 12:40:00,68.15,68.21,68.15,68.2,63984.0,61.0091,61.0628,61.0091,61.0538,63984.0
2022-04-21 12:45:00,68.2,68.2,68.1,68.12,192047.0,61.0538,61.0538,60.9643,60.9822,192047.0
2022-04-21 12:50:00,68.11,68.12,68.01,68.03,67401.0,60.9733,60.9822,60.8837,60.9016,67401.0
2022-04-21 12:55:00,68.03,68.08,68.02,68.04,64082.0,60.9016,60.9464,60.8927,60.9106,64082.0
2022-04-21 13:00:00,68.04,68.06,68.0,68.03,229908.0,60.9106,60.9285,60.8748,60.9016,229908.0
2022-04-21 13:05:00,68.02,68.04,67.99,68.04,156087.0,60.8927,60.9106,60.8658,60.9106,156087.0
2022-04-21 13:10:00,68.05,68.09,68.02,68.08,147489.0,60.9195,60.9554,60.8927,60.9464,147489.0
2022-04-21 13:15:00,68.08,68.09,67.94,67.95,252940.0,60.9464,60.9554,60.8211,60.83,252940.0
2022-04-21 13:20:00,67.94,68.15,67.93,68.1,294169.0,60.8211,61.0091,60.8121,60.9643,294169.0
2022-04-21 13:25:00,68.11,68.17,68.03,68.15,253819.0,60.9733,61.027,60.9016,61.0091,253819.0
2022-04-21 13:30:00,68.15,68.2,68.1,68.11,163663.0,61.0091,61.0538,60.9643,60.9733,163663.0
2022-04-21 13:35:00,68.11,68.11,68.01,68.05,346851.0,60.9733,60.9733,60.8837,60.9195,346851.0
2022-04-21 13:40:00,68.04,68.1,67.99,68.05,306733.0,60.9106,60.9643,60.8658,60.9195,306733.0
2022-04-21 13:45:00,68.05,68.16,68.01,68.09,248206.0,60.9195,61.018,60.8837,60.9554,248206.0
2022-04-21 13:50:00,68.09,68.11,68.04,68.05,213698.0,60.9554,60.9733,60.9106,60.9195,213698.0
2022-04-21 13:55:00,68.06,68.09,68.0,68.02,264036.0,60.9285,60.9554,60.8748,60.8927,264036.0
2022-04-21 14:00:00,68.01,68.01,67.87,67.89,349858.0,60.8837,60.8837,60.7584,60.7763,349858.0
2022-04-21 14:05:00,67.89,67.94,67.87,67.91,217596.0,60.7763,60.8211,60.7584,60.7942,217596.0
2022-04-21 14:10:00,67.9,67.93,67.88,67.88,143183.0,60.7853,60.8121,60.7674,60.7674,143183.0
2022-04-21 14:15:00,67.87,67.91,67.86,67.88,148633.0,60.7584,60.7942,60.7495,60.7674,148633.0
2022-04-21 14:20:00,67.88,67.95,67.87,67.87,166217.0,60.7674,60.83,60.7584,60.7584,166217.0
2022-04-21 14:25:00,67.87,67.97,67.87,67.89,467403.0,60.7584,60.8479,60.7584,60.7763,467403.0
2022-04-21 14:30:00,67.88,67.99,67.83,67.98,148624.0,60.7674,60.8658,60.7226,60.8569,148624.0
2022-04-21 14:35:00,67.98,68.05,67.9,67.9,114106.0,60.8569,60.9195,60.7853,60.7853,114106.0
2022-04-21 14:40:00,67.9,67.92,67.83,67.84,196794.0,60.7853,60.8032,60.7226,60.7315,196794.0
2022-04-21 14:45:00,67.84,67.85,67.77,67.8,215848.0,60.7315,60.7405,60.6689,60.6957,215848.0
2022-04-21 14:50:00,67.79,67.81,67.76,67.79,192323.0,60.6868,60.7047,60.6599,60.6868,192323.0
2022-04-21 14:55:00,67.78,67.79,67.72,67.76,246049.0,60.6778,60.6868,60.6241,60.6599,246049.0
2022-04-21 15:00:00,67.76,67.8,67.68,67.68,330650.0,60.6599,60.6957,60.5883,60.5883,330650.0
2022-04-21 15:05:00,67.69,67.74,67.67,67.67,196795.0,60.5973,60.642,60.5794,60.5794,196795.0
2022-04-21 15:10:00,67.67,67.69,67.64,67.66,120029.0,60.5794,60.5973,60.5525,60.5704,120029.0
2022-04-21 15:15:00,67.67,67.71,67.63,67.67,94559.0,60.5794,60.6152,60.5436,60.5794,94559.0
2022-04-21 15:20:00,67.67,67.74,67.64,67.73,256937.0,60.5794,60.642,60.5525,60.6331,256937.0
2022-04-21 15:25:00,67.74,67.82,67.67,67.8,454067.0,60.642,60.7136,60.5794,60.6957,454067.0
2022-04-21 15:30:00,67.79,67.79,67.67,67.69,178938.0,60.6868,60.6868,60.5794,60.5973,178938.0
2022-04-21 15:35:00,67.68,67.68,67.6,67.66,277882.0,60.5883,60.5883,60.5167,60.5704,277882.0
2022-04-21 15:40:00,67.66,67.71,67.64,67.68,206946.0,60.5704,60.6152,60.5525,60.5883,206946.0
2022-04-21 15:45:00,67.68,67.7,67.57,67.58,227830.0,60.5883,60.6062,60.4898,60.4988,227830.0
2022-04-21 15:50:00,67.59,67.71,67.59,67.67,663397.0,60.5077,60.6152,60.5077,60.5794,663397.0
2022-04-21 15:55:00,67.67,67.7,67.55,67.69,1029741.0,60.5794,60.6062,60.4719,60.5973,1029741.0
2022-04-22 09:30:00,67.6,67.6,67.49,67.53,484705.0,60.5167,60.5167,60.4182,60.454,484705.0
2022-04-22 09:35:00,67.53,67.53,67.35,67.35,239568.0,60.454,60.454,60.2929,60.2929,239568.0
2022-04-22 09:40:00,67.35,67.36,67.25,67.29,158440.0,60.2929,60.3018,60.2034,60.2392,158440.0
2022-04-22 09:45:00,67.29,67.37,67.28,67.37,195344.0,60.2392,60.3108,60.2302,60.3108,195344.0
2022-04-22 09:50:00,67.38,67.43,67.34,67.39,98626.0,60.3197,60.3645,60.2839,60.3287,98626.0
2022-04-22 09:55:00,67.38,67.4,67.26,67.28,191084.0,60.3197,60.3377,60.2123,60.2302,191084.0
2022-04-22 10:00:00,67.28,67.41,67.27,67.34,281765.0,60.2302,60.3466,60.2213,60.2839,281765.0
2022-04-22 10:05:00,67.35,67.51,67.34,67.46,125554.0,60.2929,60.4361,60.2839,60.3914,125554.0
2022-04-22 10:10:00,67.45,67.46,67.32,67.34,88767.0,60.3824,60.3914,60.266,60.2839,88767.0
2022-04-22 10:15:00,67.34,67.35,67.22,67.22,115003.0,60.2839,60.2929,60.1765,60.1765,115003.0
2022-04-22 10:20:00,67.21,67.22,67.14,67.21,111909.0,60.1676,60.1765,60.1049,60.1676,111909.0
2022-04-22 10:25:00,67.2,67.24,67.17,67.19,103811.0,60.1586,60.1944,60.1318,60.1497,103811.0
2022-04-22 10:30:00,67.19,67.22,67.13,67.19,178779.0,60.1497,60.1765,60.0959,60.1497,178779.0
2022-04-22 10:35:00,67.19,67.25,67.12,67.13,179698.0,60.1497,60.2034,60.087,60.0959,179698.0
2022-04-22 10:40:00,67.12,67.13,67.05,67.1,101476.0,60.087,60.0959,60.0243,60.0691,101476.0
2022-04-22 10:45:00,67.09,67.15,67.07,67.1,144180.0,60.0601,60.1138,60.0422,60.0691,144180.0
2022-04-22 10:50:00,67.1,67.11,67.03,67.03,49777.0,60.0691,60.078,60.0064,60.0064,49777.0
2022-04-22 10:55:00,67.03,67.09,67.02,67.04,42846.0,60.0064,60.0601,59.9975,60.0154,42846.0
2022-04-22 11:00:00,67.04,67.1,67.02,67.03,108802.0,60.0154,60.0691,59.9975,60.0064,108802.0
2022-04-22 11:05:00,67.03,67.17,67.02,67.16,168742.0,60.0064,60.1318,59.9975,60.1228,168742.0
2022-04-22 11:10:00,67.15,67.16,67.03,67.04,112076.0,60.1138,60.1228,60.0064,60.0154,112076.0
2022-04-22 11:15:00,67.03,67.06,66.99,67.03,70770.0,60.0064,60.0333,59.9706,60.0064,70770.0
2022-04-22 11:20:00,67.03,67.09,66.99,66.99,171529.0,60.0064,60.0601,59.9706,59.9706,171529.0
2022-04-22 11:25:00,67.0,67.04,66.97,67.01,250510.0,59.9796,60.0154,59.9527,59.9885,250510.0
2022-04-22 11:30:00,67.02,67.04,66.94,66.98,227747.0,59.9975,60.0154,59.9259,59.9617,227747.0
2022-04-22 11:35:00,66.98,66.99,66.91,66.93,140662.0,59.9617,59.9706,59.899,59.9169,140662.0
2022-04-22 11:40:00,66.94,66.94,66.83,66.83,170336.0,59.9259,59.9259,59.8274,59.8274,170336.0
2022-04-22 11:45:00,66.84,66.9,66.84,66.87,132324.0,59.8363,59.89,59.8363,59.8632,132324.0
2022-04-22 11:50:00,66.86,66.9,66.85,66.87,52628.0,59.8542,59.89,59.8453,59.8632,52628.0
2022-04-22 11:55:00,66.86,66.88,66.83,66.86,55411.0,59.8542,59.8721,59.8274,59.8542,55411.0
2022-04-22 12:00:00,66.84,66.87,66.8,66.82,144974.0,59.8363,59.8632,59.8005,59.8184,144974.0
2022-04-22 12:05:00,66.83,66.87,66.8,66.81,84767.0,59.8274,59.8632,59.8005,59.8095,84767.0
2022-04-22 12:10:00,66.81,66.82,66.77,66.81,268624.0,59.8095,59.8184,59.7737,59.8095,268624.0
2022-04-22 12:15:00,66.81,66.83,66.77,66.8,77722.0,59.8095,59.8274,59.7737,59.8005,77722.0
2022-04-22 12:20:00,66.8,66.83,66.79,66.82,60473.0,59.8005,59.8274,59.7916,59.8184,60473.0
2022-04-22 12:25:00,66.83,66.86,66.81,66.82,162368.0,59.8274,59.8542,59.8095,59.8184,162368.0
2022-04-22 12:30:00,66.82,66.9,66.82,66.89,106093.0,59.8184,59.89,59.8184,59.8811,106093.0
2022-04-22 12:35:00,66.9,66.95,66.89,66.9,90430.0,59.89,59.9348,59.8811,59.89,90430.0
2022-04-22 12:40:00,66.9,66.91,66.85,66.89,35300.0,59.89,59.899,59.8453,59.8811,35300.0
2022-04-22 12:45:00,66.89,66.91,66.87,66.89,84420.0,59.8811,59.899,59.8632,59.8811,84420.0
2022-04-22 12:50:00,66.9,66.9,66.8,66.8,52735.0,59.89,59.89,59.8005,59.8005,52735.0
2022-04-22 12:55:00,66.81,66.83,66.79,66.8,81678.0,59.8095,59.8274,59.7916,59.8005,81678.0
2022-04-22 13:00:00,66.81,66.81,66.76,66.79,76662.0,59.8095,59.8095,59.7647,59.7916,76662.0
2022-04-22 13:05:00,66.8,66.85,66.79,66.82,50498.0,59.8005,59.8453,59.7916,59.8184,50498.0
2022-04-22 13:10:00,66.81,66.85,66.8,66.83,162085.0,59.8095,59.8453,59.8005,59.8274,162085.0
2022-04-22 13:15:00,66.83,66.86,66.81,66.84,105788.0,59.8274,59.8542,59.8095,59.8363,105788.0
2022-04-22 13:20:00,66.84,66.84,66.72,66.74,155785.0,59.8363,59.8363,59.7289,59.7468,155785.0
2022-04-22 13:25:00,66.74,66.83,66.73,66.8,186381.0,59.7468,59.8274,59.7379,59.8005,186381.0
2022-04-22 13:30:00,66.8,66.81,66.77,66.79,78726.0,59.8005,59.8095,59.7737,59.7916,78726.0
2022-04-22 13:35:00,66.79,66.83,66.78,66.8,277541.0,59.7916,59.8274,59.7826,59.8005,277541.0
2022-04-22 13:40:00,66.79,66.83,66.75,66.81,203010.0,59.7916,59.8274,59.7558,59.8095,203010.0
2022-04-22 13:45:00,66.82,66.83,66.79,66.8,78747.0,59.8184,59.8274,59.7916,59.8005,78747.0
2022-04-22 13:50:00,66.8,66.8,66.74,66.74,139367.0,59.8005,59.8005,59.7468,59.7468,139367.0
2022-04-22 13:55:00,66.74,66.77,66.73,66.73,89159.0,59.7468,59.7737,59.7379,59.7379,89159.0
2022-04-22 14:00:00,66.73,66.76,66.71,66.73,122887.0,59.7379,59.7647,59.72,59.7379,122887.0
2022-04-22 14:05:00,66.73,66.76,66.7,66.71,86919.0,59.7379,59.7647,59.711,59.72,86919.0
2022-04-22 14:10:00,66.71,66.75,66.7,66.73,181245.0,59.72,59.7558,59.711,59.7379,181245.0
2022-04-22 14:15:00,66.73,66.86,66.71,66.84,141605.0,59.7379,59.8542,59.72,59.8363,141605.0
2022-04-22 14:20:00,66.84,66.86,66.77,66.78,162503.0,59.8363,59.8542,59.7737,59.7826,162503.0
2022-04-22 14:25:00,66.78,66.79,66.73,66.74,118304.0,59.7826,59.7916,59.7379,59.7468,118304.0
2022-04-22 14:30:00,66.74,66.76,66.66,66.67,92053.0,59.7468,59.7647,59.6752,59.6841,92053.0
2022-04-22 14:35:00,66.67,66.69,66.65,66.67,110406.0,59.6841,59.702,59.6662,59.6841,110406.0
2022-04-22 14:40:00,66.67,66.71,66.67,66.7,140040.0,59.6841,59.72,59.6841,59.711,140040.0
2022-04-22 14:45:00,66.7,66.71,66.65,66.67,99047.0,59.711,59.72,59.6662,59.6841,99047.0
2022-04-22 14:50:00,66.67,66.67,66.6,66.61,133380.0,59.6841,59.6841,59.6215,59.6304,133380.0
2022-04-22 14:55:00,66.62,66.62,66.56,66.62,119086.0,59.6394,59.6394,59.5857,59.6394,119086.0
2022-04-22 15:00:00,66.63,66.64,66.57,66.6,164715.0,59.6483,59.6573,59.5946,59.6215,164715.0
2022-04-22 15:05:00,66.59,66.65,66.59,66.61,235429.0,59.6125,59.6662,59.6125,59.6304,235429.0
2022-04-22 15:10:00,66.61,66.75,66.56,66.72,305537.0,59.6304,59.7558,59.5857,59.7289,305537.0
2022-04-22 15:15:00,66.7,66.8,66.68,66.77,460996.0,59.711,59.8005,59.6931,59.7737,460996.0
2022-04-22 15:20:00,66.77,66.79,66.68,66.7,263699.0,59.7737,59.7916,59.6931,59.711,263699.0
2022-04-22 15:25:00,66.7,66.76,66.7,66.73,334487.0,59.711,59.7647,59.711,59.7379,334487.0
2022-04-22 15:30:00,66.73,66.89,66.73,66.87,485985.0,59.7379,59.8811,59.7379,59.8632,485985.0
2022-04-22 15:35:00,66.88,66.91,66.84,66.86,294026.0,59.8721,59.899,59.8363,59.8542,294026.0
2022-04-22 15:40:00,66.86,66.9,66.76,66.78,507841.0,59.8542,59.89,59.7647,59.7826,507841.0
2022-04-22 15:45:00,66.78,66.79,66.61,66.62,279545.0,59.7826,59.7916,59.6304,59.6394,279545.0
2022-04-22 15:50:00,66.62,66.63,66.5,66.56,942177.0,59.6394,59.6483,59.532,59.5857,942177.0
2022-04-22 15:55:00,66.56,66.6,66.49,66.55,1531060.0,59.5857,59.6215,59.523,59.5767,1531060.0
2022-04-25 09:30:00,65.87,65.87,65.67,65.73,471064.0,58.968,58.968,58.7889,58.8426,471064.0
2022-04-25 09:35:00,65.75,65.92,65.74,65.82,236715.0,58.8605,59.0127,58.8516,58.9232,236715.0
2022-04-25 09:40:00,65.81,65.87,65.78,65.78,141642.0,58.9143,58.968,58.8874,58.8874,141642.0
2022-04-25 09:45:00,65.78,65.83,65.7,65.83,174222.0,58.8874,58.9322,58.8158,58.9322,174222.0
2022-04-25 09:50:00,65.82,65.93,65.77,65.77,232609.0,58.9232,59.0217,58.8784,58.8784,232609.0
2022-04-25 09:55:00,65.77,65.86,65.67,65.67,258787.0,58.8784,58.959,58.7889,58.7889,258787.0
2022-04-25 10:00:00,65.68,65.73,65.64,65.66,113315.0,58.7979,58.8426,58.7621,58.78,113315.0
2022-04-25 10:05:00,65.66,65.77,65.63,65.71,2837659.0,58.78,58.8784,58.7531,58.8247,2837659.0
2022-04-25 10:10:00,65.71,65.78,65.62,65.67,419363.0,58.8247,58.8874,58.7442,58.7889,419363.0
2022-04-25 10:15:00,65.68,65.71,65.61,65.68,164517.0,58.7979,58.8247,58.7352,58.7979,164517.0
2022-04-25 10:20:00,65.68,65.79,65.58,65.79,228449.0,58.7979,58.8964,58.7084,58.8964,228449.0
2022-04-25 10:25:00,65.79,65.85,65.77,65.78,108753.0,58.8964,58.9501,58.8784,58.8874,108753.0
2022-04-25 10:30:00,65.78,65.93,65.77,65.92,324340.0,58.8874,59.0217,58.8784,59.0127,324340.0
2022-04-25 10:35:00,65.92,65.96,65.8,65.81,160798.0,59.0127,59.0485,58.9053,58.9143,160798.0
2022-04-25 10:40:00,65.82,65.83,65.71,65.75,137468.0,58.9232,58.9322,58.8247,58.8605,137468.0
2022-04-25 10:45:00,65.73,65.79,65.71,65.78,348072.0,58.8426,58.8964,58.8247,58.8874,348072.0
2022-04-25 10:50:00,65.78,65.78,65.58,65.61,158356.0,58.8874,58.8874,58.7084,58.7352,158356.0
2022-04-25 10:55:00,65.6,65.63,65.48,65.48,229532.0,58.7263,58.7531,58.6188,58.6188,229532.0
2022-04-25 11:00:00,65.49,65.55,65.45,65.53,112813.0,58.6278,58.6815,58.592,58.6636,112813.0
2022-04-25 11:05:00,65.52,65.56,65.47,65.5,164230.0,58.6546,58.6905,58.6099,58.6367,164230.0
2022-04-25 11:10:00,65.49,65.61,65.46,65.54,349274.0,58.6278,58.7352,58.6009,58.6725,349274.0
2022-04-25 11:15:00,65.54,65.58,65.48,65.58,293687.0,58.6725,58.7084,58.6188,58.7084,293687.0
2022-04-25 11:20:00,65.58,65.64,65.57,65.63,391445.0,58.7084,58.7621,58.6994,58.7531,391445.0
2022-04-25 11:25:00,65.63,65.69,65.45,65.5,461610.0,58.7531,58.8068,58.592,58.6367,461610.0
2022-04-25 11:30:00,65.51,65.55,65.39,65.43,310034.0,58.6457,58.6815,58.5383,58.5741,310034.0
2022-04-25 11:35:00,65.43,65.6,65.43,65.47,235276.0,58.5741,58.7263,58.5741,58.6099,235276.0
2022-04-25 11:40:00,65.46,65.48,65.39,65.4,271090.0,58.6009,58.6188,58.5383,58.5472,271090.0
2022-04-25 11:45:00,65.39,65.39,65.34,65.35,306323.0,58.5383,58.5383,58.4935,58.5025,306323.0
2022-04-25 11:50:00,65.34,65.41,65.34,65.39,121563.0,58.4935,58.5562,58.4935,58.5383,121563.0
2022-04-25 11:55:00,65.38,65.45,65.35,65.44,175566.0,58.5293,58.592,58.5025,58.583,175566.0
2022-04-25 12:00:00,65.44,65.45,65.35,65.45,216856.0,58.583,58.592,58.5025,58.592,216856.0
2022-04-25 12:05:00,65.44,65.62,65.43,65.56,332105.0,58.583,58.7442,58.5741,58.6905,332105.0
2022-04-25 12:10:00,65.56,65.63,65.55,65.61,304393.0,58.6905,58.7531,58.6815,58.7352,304393.0
2022-04-25 12:15:00,65.61,65.67,65.54,65.55,168269.0,58.7352,58.7889,58.6725,58.6815,168269.0
2022-04-25 12:20:00,65.56,65.68,65.56,65.68,125120.0,58.6905,58.7979,58.6905,58.7979,125120.0
2022-04-25 12:25:00,65.68,65.71,65.58,65.59,150122.0,58.7979,58.8247,58.7084,58.7173,150122.0
2022-04-25 12:30:00,65.59,65.7,65.56,65.64,129062.0,58.7173,58.8158,58.6905,58.7621,129062.0
2022-04-25 12:35:00,65.64,65.74,65.62,65.64,172305.0,58.7621,58.8516,58.7442,58.7621,172305.0
2022-04-25 12:40:00,65.64,65.67,65.59,65.61,85320.0,58.7621,58.7889,58.7173,58.7352,85320.0
2022-04-25 12:45:00,65.61,65.76,65.61,65.74,154399.0,58.7352,58.8695,58.7352,58.8516,154399.0
2022-04-25 12:50:00,65.74,65.77,65.62,65.62,127299.0,58.8516,58.8784,58.7442,58.7442,127299.0
2022-04-25 12:55:00,65.62,65.68,65.6,65.66,222426.0,58.7442,58.7979,58.7263,58.78,222426.0
2022-04-25 13:00:00,65.67,65.7,65.54,65.56,248089.0,58.7889,58.8158,58.6725,58.6905,248089.0
2022-04-25 13:05:00,65.57,65.68,65.55,65.68,164182.0,58.6994,58.7979,58.6815,58.7979,164182.0
2022-04-25 13:10:00,65.69,65.78,65.66,65.78,265283.0,58.8068,58.8874,58.78,58.8874,265283.0
2022-04-25 13:15:00,65.79,65.87,65.76,65.77,230105.0,58.8964,58.968,58.8695,58.8784,230105.0
2022-04-25 13:20:00,65.78,65.82,65.77,65.81,59275.0,58.8874,58.9232,58.8784,58.9143,59275.0
2022-04-25 13:25:00,65.82,65.86,65.73,65.79,107490.0,58.9232,58.959,58.8426,58.8964,107490.0
2022-04-25 13:30:00,65.81,65.87,65.72,65.75,180622.0,58.9143,58.968,58.8337,58.8605,180622.0
2022-04-25 13:35:00,65.74,65.75,65.68,65.71,154901.0,58.8516,58.8605,58.7979,58.8247,154901.0
2022-04-25 13:40:00,65.72,65.84,65.71,65.78,258072.0,58.8337,58.9411,58.8247,58.8874,258072.0
2022-04-25 13:45:00,65.79,65.83,65.76,65.82,159034.0,58.8964,58.9322,58.8695,58.9232,159034.0
2022-04-25 13:50:00,65.82,65.85,65.73,65.8,170784.0,58.9232,58.9501,58.8426,58.9053,170784.0
2022-04-25 13:55:00,65.81,65.81,65.73,65.76,213138.0,58.9143,58.9143,58.8426,58.8695,213138.0
2022-04-25 14:00:00,65.76,65.77,65.65,65.65,387964.0,58.8695,58.8784,58.771,58.771,387964.0
2022-04-25 14:05:00,65.65,65.85,65.65,65.83,203924.0,58.771,58.9501,58.771,58.9322,203924.0
2022-04-25 14:10:00,65.83,65.86,65.73,65.81,316332.0,58.9322,58.959,58.8426,58.9143,316332.0
2022-04-25 14:15:00,65.81,65.92,65.81,65.87,159303.0,58.9143,59.0127,58.9143,58.968,159303.0
2022-04-25 14:20:00,65.87,65.96,65.84,65.94,160930.0,58.968,59.0485,58.9411,59.0306,160930.0
2022-04-25 14:25:00,65.94,66.02,65.92,66.0,313336.0,59.0306,59.1023,59.0127,59.0843,313336.0
2022-04-25 14:30:00,66.01,66.08,66.0,66.04,138241.0,59.0933,59.156,59.0843,59.1202,138241.0
2022-04-25 14:35:00,66.04,66.06,65.99,66.0,142135.0,59.1202,59.1381,59.0754,59.0843,142135.0
2022-04-25 14:40:00,65.99,66.03,65.96,65.97,255913.0,59.0754,59.1112,59.0485,59.0575,255913.0
2022-04-25 14:45:00,65.97,66.11,65.95,66.09,193701.0,59.0575,59.1828,59.0396,59.1649,193701.0
2022-04-25 14:50:00,66.09,66.14,66.07,66.14,203173.0,59.1649,59.2097,59.147,59.2097,203173.0
2022-04-25 14:55:00,66.14,66.16,65.96,65.97,196530.0,59.2097,59.2276,59.0485,59.0575,196530.0
2022-04-25 15:00:00,65.97,65.98,65.82,65.87,242758.0,59.0575,59.0664,58.9232,58.968,242758.0
2022-04-25 15:05:00,65.87,65.9,65.82,65.88,365609.0,58.968,58.9948,58.9232,58.9769,365609.0
2022-04-25 15:10:00,65.89,65.94,65.88,65.93,259361.0,58.9859,59.0306,58.9769,59.0217,259361.0
2022-04-25 15:15:00,65.93,66.07,65.93,66.06,224577.0,59.0217,59.147,59.0217,59.1381,224577.0
2022-04-25 15:20:00,66.06,66.2,66.05,66.17,218775.0,59.1381,59.2634,59.1291,59.2365,218775.0
2022-04-25 15:25:00,66.17,66.21,66.07,66.19,336540.0,59.2365,59.2723,59.147,59.2544,336540.0
2022-04-25 15:30:00,66.2,66.22,66.16,66.19,410816.0,59.2634,59.2813,59.2276,59.2544,410816.0
2022-04-25 15:35:00,66.19,66.27,66.17,66.25,274947.0,59.2544,59.3261,59.2365,59.3082,274947.0
2022-04-25 15:40:00,66.25,66.29,66.16,66.26,313826.0,59.3082,59.344,59.2276,59.3171,313826.0
2022-04-25 15:45:00,66.27,66.3,66.17,66.2,440733.0,59.3261,59.3529,59.2365,59.2634,440733.0
2022-04-25 15:50:00,66.2,66.29,66.15,66.26,492754.0,59.2634,59.344,59.2186,59.3171,492754.0
2022-04-25 15:55:00,66.26,66.26,66.18,66.23,856763.0,59.3171,59.3171,59.2455,59.2902,856763.0
2022-04-26 09:30:00,65.72,65.76,65.66,65.67,382484.0,58.8337,58.8695,58.78,58.7889,382484.0
2022-04-26 09:35:00,65.66,65.71,65.63,65.65,249679.0,58.78,58.8247,58.7531,58.771,249679.0
2022-04-26 09:40:00,65.66,65.68,65.56,65.57,241926.0,58.78,58.7979,58.6905,58.6994,241926.0
2022-04-26 09:45:00,65.58,65.65,65.53,65.56,175129.0,58.7084,58.771,58.6636,58.6905,175129.0
2022-04-26 09:50:00,65.56,65.59,65.51,65.52,171172.0,58.6905,58.7173,58.6457,58.6546,171172.0
2022-04-26 09:55:00,65.52,65.56,65.49,65.54,120665.0,58.6546,58.6905,58.6278,58.6725,120665.0
2022-04-26 10:00:00,65.54,65.56,65.49,65.56,427542.0,58.6725,58.6905,58.6278,58.6905,427542.0
2022-04-26 10:05:00,65.55,65.65,65.55,65.61,235131.0,58.6815,58.771,58.6815,58.7352,235131.0
2022-04-26 10:10:00,65.6,65.62,65.53,65.55,56271.0,58.7263,58.7442,58.6636,58.6815,56271.0
2022-04-26 10:15:00,65.56,65.56,65.39,65.42,146301.0,58.6905,58.6905,58.5383,58.5651,146301.0
2022-04-26 10:20:00,65.4,65.42,65.33,65.37,133606.0,58.5472,58.5651,58.4846,58.5204,133606.0
2022-04-26 10:25:00,65.36,65.44,65.32,65.44,164459.0,58.5114,58.583,58.4756,58.583,164459.0
2022-04-26 10:30:00,65.45,65.45,65.29,65.3,141437.0,58.592,58.592,58.4487,58.4577,141437.0
2022-04-26 10:35:00,65.3,65.36,65.19,65.19,281227.0,58.4577,58.5114,58.3592,58.3592,281227.0
2022-04-26 10:40:00,65.19,65.24,65.06,65.09,254760.0,58.3592,58.404,58.2428,58.2697,254760.0
2022-04-26 10:45:00,65.08,65.2,65.05,65.15,288189.0,58.2607,58.3682,58.2339,58.3234,288189.0
2022-04-26 10:50:00,65.14,65.18,65.04,65.08,152144.0,58.3145,58.3503,58.2249,58.2607,152144.0
2022-04-26 10:55:00,65.07,65.1,65.02,65.02,142933.0,58.2518,58.2787,58.207,58.207,142933.0
2022-04-26 11:00:00,65.01,65.02,64.92,64.93,188762.0,58.1981,58.207,58.1175,58.1265,188762.0
2022-04-26 11:05:00,64.93,64.97,64.89,64.96,261728.0,58.1265,58.1623,58.0907,58.1533,261728.0
2022-04-26 11:10:00,64.95,64.99,64.92,64.97,164347.0,58.1444,58.1802,58.1175,58.1623,164347.0
2022-04-26 11:15:00,64.97,64.97,64.85,64.87,121772.0,58.1623,58.1623,58.0548,58.0728,121772.0
2022-04-26 11:20:00,64.87,65.01,64.86,64.95,321762.0,58.0728,58.1981,58.0638,58.1444,321762.0
2022-04-26 11:25:00,64.95,64.98,64.9,64.92,314978.0,58.1444,58.1712,58.0996,58.1175,314978.0
2022-04-26 11:30:00,64.92,64.99,64.85,64.88,276125.0,58.1175,58.1802,58.0548,58.0817,276125.0
2022-04-26 11:35:00,64.89,64.91,64.82,64.89,319113.0,58.0907,58.1086,58.028,58.0907,319113.0
2022-04-26 11:40:00,64.88,64.88,64.77,64.86,205013.0,58.0817,58.0817,57.9832,58.0638,205013.0
2022-04-26 11:45:00,64.86,64.9,64.83,64.86,128004.0,58.0638,58.0996,58.0369,58.0638,128004.0
2022-04-26 11:50:00,64.85,64.9,64.83,64.83,53037.0,58.0548,58.0996,58.0369,58.0369,53037.0
2022-04-26 11:55:00,64.84,64.84,64.71,64.73,112116.0,58.0459,58.0459,57.9295,57.9474,112116.0
2022-04-26 12:00:00,64.73,64.81,64.72,64.79,286882.0,57.9474,58.019,57.9385,58.0011,286882.0
2022-04-26 12:05:00,64.79,64.84,64.76,64.84,153674.0,58.0011,58.0459,57.9743,58.0459,153674.0
2022-04-26 12:10:00,64.84,64.86,64.81,64.86,147152.0,58.0459,58.0638,58.019,58.0638,147152.0
2022-04-26 12:15:00,64.86,64.93,64.86,64.92,92358.0,58.0638,58.1265,58.0638,58.1175,92358.0
2022-04-26 12:20:00,64.92,65.0,64.92,64.96,76919.0,58.1175,58.1891,58.1175,58.1533,76919.0
2022-04-26 12:25:00,64.95,65.06,64.94,65.04,133541.0,58.1444,58.2428,58.1354,58.2249,133541.0
2022-04-26 12:30:00,65.04,65.06,64.93,64.95,99060.0,58.2249,58.2428,58.1265,58.1444,99060.0
2022-04-26 12:35:00,64.95,64.98,64.88,64.89,138337.0,58.1444,58.1712,58.0817,58.0907,138337.0
2022-04-26 12:40:00,64.9,64.93,64.88,64.91,67594.0,58.0996,58.1265,58.0817,58.1086,67594.0
2022-04-26 12:45:00,64.91,64.92,64.87,64.9,112757.0,58.1086,58.1175,58.0728,58.0996,112757.0
2022-04-26 12:50:00,64.9,64.97,64.89,64.93,190615.0,58.0996,58.1623,58.0907,58.1265,190615.0
2022-04-26 12:55:00,64.93,65.12,64.9,65.11,246655.0,58.1265,58.2966,58.0996,58.2876,246655.0
2022-04-26 13:00:00,65.11,65.12,64.84,64.86,298145.0,58.2876,58.2966,58.0459,58.0638,298145.0
2022-04-26 13:05:00,64.86,64.9,64.83,64.83,187336.0,58.0638,58.0996,58.0369,58.0369,187336.0
2022-04-26 13:10:00,64.83,64.85,64.77,64.77,260455.0,58.0369,58.0548,57.9832,57.9832,260455.0
2022-04-26 13:15:00,64.76,64.79,64.69,64.7,135561.0,57.9743,58.0011,57.9116,57.9206,135561.0
2022-04-26 13:20:00,64.7,64.74,64.69,64.69,52344.0,57.9206,57.9564,57.9116,57.9116,52344.0
2022-04-26 13:25:00,64.69,64.72,64.67,64.69,242181.0,57.9116,57.9385,57.8937,57.9116,242181.0
2022-04-26 13:30:00,64.68,64.75,64.66,64.72,193931.0,57.9027,57.9653,57.8848,57.9385,193931.0
2022-04-26 13:35:00,64.72,64.76,64.69,64.75,196018.0,57.9385,57.9743,57.9116,57.9653,196018.0
2022-04-26 13:40:00,64.74,64.85,64.74,64.81,104639.0,57.9564,58.0548,57.9564,58.019,104639.0
2022-04-26 13:45:00,64.82,64.84,64.75,64.76,79919.0,58.028,58.0459,57.9653,57.9743,79919.0
2022-04-26 13:50:00,64.78,64.78,64.71,64.72,169778.0,57.9922,57.9922,57.9295,57.9385,169778.0
2022-04-26 13:55:00,64.72,64.76,64.68,64.71,100302.0,57.9385,57.9743,57.9027,57.9295,100302.0
2022-04-26 14:00:00,64.71,64.73,64.65,64.71,251151.0,57.9295,57.9474,57.8758,57.9295,251151.0
2022-04-26 14:05:00,64.71,64.74,64.68,64.69,149558.0,57.9295,57.9564,57.9027,57.9116,149558.0
2022-04-26 14:10:00,64.69,64.77,64.69,64.75,189205.0,57.9116,57.9832,57.9116,57.9653,189205.0
2022-04-26 14:15:00,64.75,64.81,64.7,64.74,333571.0,57.9653,58.019,57.9206,57.9564,333571.0
2022-04-26 14:20:00,64.74,64.85,64.72,64.82,224841.0,57.9564,58.0548,57.9385,58.028,224841.0
2022-04-26 14:25:00,64.82,64.85,64.77,64.82,169525.0,58.028,58.0548,57.9832,58.028,169525.0
2022-04-26 14:30:00,64.81,64.83,64.74,64.79,87369.0,58.019,58.0369,57.9564,58.0011,87369.0
2022-04-26 14:35:00,64.79,64.86,64.78,64.81,115865.0,58.0011,58.0638,57.9922,58.019,115865.0
2022-04-26 14:40:00,64.8,64.81,64.68,64.68,158118.0,58.0101,58.019,57.9027,57.9027,158118.0
2022-04-26 14:45:00,64.69,64.74,64.66,64.69,165594.0,57.9116,57.9564,57.8848,57.9116,165594.0
2022-04-26 14:50:00,64.69,64.77,64.69,64.76,222294.0,57.9116,57.9832,57.9116,57.9743,222294.0
2022-04-26 14:55:00,64.77,64.84,64.76,64.82,206968.0,57.9832,58.0459,57.9743,58.028,206968.0
2022-04-26 15:00:00,64.81,64.86,64.75,64.75,460313.0,58.019,58.0638,57.9653,57.9653,460313.0
2022-04-26 15:05:00,64.75,64.76,64.68,64.7,223893.0,57.9653,57.9743,57.9027,57.9206,223893.0
2022-04-26 15:10:00,64.7,64.76,64.6,64.61,307763.0,57.9206,57.9743,57.831,57.84,307763.0
2022-04-26 15:15:00,64.61,64.63,64.5,64.53,309080.0,57.84,57.8579,57.7415,57.7684,309080.0
2022-04-26 15:20:00,64.54,64.59,64.53,64.56,164774.0,57.7773,57.8221,57.7684,57.7952,164774.0
2022-04-26 15:25:00,64.57,64.57,64.51,64.52,223603.0,57.8042,57.8042,57.7505,57.7594,223603.0
2022-04-26 15:30:00,64.51,64.54,64.46,64.47,378673.0,57.7505,57.7773,57.7057,57.7147,378673.0
2022-04-26 15:35:00,64.47,64.49,64.4,64.48,220435.0,57.7147,57.7326,57.652,57.7236,220435.0
2022-04-26 15:40:00,64.49,64.51,64.43,64.49,272293.0,57.7326,57.7505,57.6789,57.7326,272293.0
2022-04-26 15:45:00,64.49,64.53,64.39,64.39,281079.0,57.7326,57.7684,57.643,57.643,281079.0
2022-04-26 15:50:00,64.39,64.47,64.36,64.38,601077.0,57.643,57.7147,57.6162,57.6341,601077.0
2022-04-26 15:55:00,64.37,64.43,64.36,64.39,582069.0,57.6251,57.6789,57.6162,57.643,582069.0
2022-04-27 09:30:00,64.63,64.73,64.6,64.69,378987.0,57.8579,57.9474,57.831,57.9116,378987.0
2022-04-27 09:35:00,64.69,64.71,64.61,64.67,212357.0,57.9116,57.9295,57.84,57.8937,212357.0
2022-04-27 09:40:00,64.68,64.87,64.66,64.86,265837.0,57.9027,58.0728,57.8848,58.0638,265837.0
2022-04-27 09:45:00,64.86,64.97,64.86,64.96,194774.0,58.0638,58.1623,58.0638,58.1533,194774.0
2022-04-27 09:50:00,64.96,65.02,64.84,64.85,182600.0,58.1533,58.207,58.0459,58.0548,182600.0
2022-04-27 09:55:00,64.86,64.88,64.8,64.87,220530.0,58.0638,58.0817,58.0101,58.0728,220530.0
2022-04-27 10:00:00,64.86,64.93,64.7,64.73,359541.0,58.0638,58.1265,57.9206,57.9474,359541.0
2022-04-27 10:05:00,64.73,64.79,64.69,64.72,177151.0,57.9474,58.0011,57.9116,57.9385,177151.0
2022-04-27 10:10:00,64.72,64.73,64.56,64.57,182665.0,57.9385,57.9474,57.7952,57.8042,182665.0
2022-04-27 10:15:00,64.56,64.57,64.46,64.49,238245.0,57.7952,57.8042,57.7057,57.7326,238245.0
2022-04-27 10:20:00,64.48,64.56,64.44,64.48,329001.0,57.7236,57.7952,57.6878,57.7236,329001.0
2022-04-27 10:25:00,64.48,64.53,64.38,64.38,186174.0,57.7236,57.7684,57.6341,57.6341,186174.0
2022-04-27 10:30:00,64.38,64.4,64.29,64.39,179231.0,57.6341,57.652,57.5535,57.643,179231.0
2022-04-27 10:35:00,64.38,64.53,64.37,64.5,242126.0,57.6341,57.7684,57.6251,57.7415,242126.0
2022-04-27 10:40:00,64.5,64.56,64.48,64.51,192011.0,57.7415,57.7952,57.7236,57.7505,192011.0
2022-04-27 10:45:00,64.51,64.61,64.5,64.61,101471.0,57.7505,57.84,57.7415,57.84,101471.0
2022-04-27 10:50:00,64.62,64.62,64.52,64.53,187298.0,57.8489,57.8489,57.7594,57.7684,187298.0
2022-04-27 10:55:00,64.52,64.55,64.47,64.48,103592.0,57.7594,57.7863,57.7147,57.7236,103592.0
2022-04-27 11:00:00,64.48,64.65,64.46,64.53,219952.0,57.7236,57.8758,57.7057,57.7684,219952.0
2022-04-27 11:05:00,64.54,64.57,64.48,64.52,237525.0,57.7773,57.8042,57.7236,57.7594,237525.0
2022-04-27 11:10:00,64.51,64.58,64.45,64.49,302945.0,57.7505,57.8131,57.6968,57.7326,302945.0
2022-04-27 11:15:00,64.49,64.62,64.49,64.6,266155.0,57.7326,57.8489,57.7326,57.831,266155.0
2022-04-27 11:20:00,64.61,64.63,64.51,64.59,441716.0,57.84,57.8579,57.7505,57.8221,441716.0
2022-04-27 11:25:00,64.59,64.67,64.58,64.67,170348.0,57.8221,57.8937,57.8131,57.8937,170348.0
2022-04-27 11:30:00,64.68,64.78,64.67,64.76,324117.0,57.9027,57.9922,57.8937,57.9743,324117.0
2022-04-27 11:35:00,64.76,64.78,64.72,64.72,305473.0,57.9743,57.9922,57.9385,57.9385,305473.0
2022-04-27 11:40:00,64.72,64.81,64.7,64.75,152373.0,57.9385,58.019,57.9206,57.9653,152373.0
2022-04-27 11:45:00,64.75,64.78,64.71,64.74,199727.0,57.9653,57.9922,57.9295,57.9564,199727.0
2022-04-27 11:50:00,64.74,64.76,64.62,64.63,188791.0,57.9564,57.9743,57.8489,57.8579,188791.0
2022-04-27 11:55:00,64.63,64.71,64.62,64.69,69386.0,57.8579,57.9295,57.8489,57.9116,69386.0
2022-04-27 12:00:00,64.7,64.75,64.63,64.73,244570.0,57.9206,57.9653,57.8579,57.9474,244570.0
2022-04-27 12:05:00,64.74,64.88,64.73,64.86,223598.0,57.9564,58.0817,57.9474,58.0638,223598.0
2022-04-27 12:10:00,64.87,64.88,64.81,64.81,301550.0,58.0728,58.0817,58.019,58.019,301550.0
2022-04-27 12:15:00,64.82,64.86,64.79,64.82,196783.0,58.028,58.0638,58.0011,58.028,196783.0
2022-04-27 12:20:00,64.83,65.04,64.8,65.01,229486.0,58.0369,58.2249,58.0101,58.1981,229486.0
2022-04-27 12:25:00,65.01,65.07,64.98,65.06,196239.0,58.1981,58.2518,58.1712,58.2428,196239.0
2022-04-27 12:30:00,65.06,65.09,65.01,65.03,179203.0,58.2428,58.2697,58.1981,58.216,179203.0
2022-04-27 12:35:00,65.03,65.04,64.96,65.01,174127.0,58.216,58.2249,58.1533,58.1981,174127.0
2022-04-27 12:40:00,65.01,65.1,64.99,65.05,129041.0,58.1981,58.2787,58.1802,58.2339,129041.0
2022-04-27 12:45:00,65.05,65.07,65.0,65.03,166915.0,58.2339,58.2518,58.1891,58.216,166915.0
2022-04-27 12:50:00,65.03,65.05,65.01,65.03,128299.0,58.216,58.2339,58.1981,58.216,128299.0
2022-04-27 12:55:00,65.03,65.06,65.0,65.02,105977.0,58.216,58.2428,58.1891,58.207,105977.0
2022-04-27 13:00:00,65.03,65.06,64.85,65.04,469433.0,58.216,58.2428,58.0548,58.2249,469433.0
2022-04-27 13:05:00,65.04,65.06,64.92,64.92,120156.0,58.2249,58.2428,58.1175,58.1175,120156.0
2022-04-27 13:10:00,64.93,64.97,64.87,64.93,166992.0,58.1265,58.1623,58.0728,58.1265,166992.0
2022-04-27 13:15:00,64.92,64.93,64.87,64.9,275577.0,58.1175,58.1265,58.0728,58.0996,275577.0
2022-04-27 13:20:00,64.9,64.96,64.89,64.92,206802.0,58.0996,58.1533,58.0907,58.1175,206802.0
2022-04-27 13:25:00,64.92,65.02,64.83,65.02,189737.0,58.1175,58.207,58.0369,58.207,189737.0
2022-04-27 13:30:00,65.02,65.06,64.98,65.03,140779.0,58.207,58.2428,58.1712,58.216,140779.0
2022-04-27 13:35:00,65.04,65.09,64.95,64.97,193903.0,58.2249,58.2697,58.1444,58.1623,193903.0
2022-04-27 13:40:00,64.98,64.98,64.93,64.96,237919.0,58.1712,58.1712,58.1265,58.1533,237919.0
2022-04-27 13:45:00,64.96,65.04,64.92,65.01,172903.0,58.1533,58.2249,58.1175,58.1981,172903.0
2022-04-27 13:50:00,65.0,65.09,65.0,65.06,135993.0,58.1891,58.2697,58.1891,58.2428,135993.0
2022-04-27 13:55:00,65.06,65.07,65.0,65.07,84623.0,58.2428,58.2518,58.1891,58.2518,84623.0
2022-04-27 14:00:00,65.06,65.06,64.99,65.01,75684.0,58.2428,58.2428,58.1802,58.1981,75684.0
2022-04-27 14:05:00,65.0,65.06,65.0,65.02,172378.0,58.1891,58.2428,58.1891,58.207,172378.0
2022-04-27 14:10:00,65.01,65.05,64.98,65.02,228488.0,58.1981,58.2339,58.1712,58.207,228488.0
2022-04-27 14:15:00,65.03,65.03,64.89,64.92,165867.0,58.216,58.216,58.0907,58.1175,165867.0
2022-04-27 14:20:00,64.92,64.96,64.88,64.89,160714.0,58.1175,58.1533,58.0817,58.0907,160714.0
2022-04-27 14:25:00,64.88,64.9,64.84,64.86,153787.0,58.0817,58.0996,58.0459,58.0638,153787.0
2022-04-27 14:30:00,64.85,64.92,64.83,64.91,84982.0,58.0548,58.1175,58.0369,58.1086,84982.0
2022-04-27 14:35:00,64.9,64.92,64.75,64.88,173046.0,58.0996,58.1175,57.9653,58.0817,173046.0
2022-04-27 14:40:00,64.88,64.98,64.87,64.96,138422.0,58.0817,58.1712,58.0728,58.1533,138422.0
2022-04-27 14:45:00,64.95,65.0,64.88,64.92,275050.0,58.1444,58.1891,58.0817,58.1175,275050.0
2022-04-27 14:50:00,64.92,64.94,64.79,64.81,221043.0,58.1175,58.1354,58.0011,58.019,221043.0
2022-04-27 14:55:00,64.8,64.8,64.67,64.72,251277.0,58.0101,58.0101,57.8937,57.9385,251277.0
2022-04-27 15:00:00,64.72,64.74,64.64,64.67,175226.0,57.9385,57.9564,57.8669,57.8937,175226.0
2022-04-27 15:05:00,64.67,64.73,64.63,64.67,122409.0,57.8937,57.9474,57.8579,57.8937,122409.0
2022-04-27 15:10:00,64.67,64.73,64.61,64.7,252065.0,57.8937,57.9474,57.84,57.9206,252065.0
2022-04-27 15:15:00,64.69,64.74,64.62,64.65,233147.0,57.9116,57.9564,57.8489,57.8758,233147.0
2022-04-27 15:20:00,64.65,64.67,64.58,64.61,269681.0,57.8758,57.8937,57.8131,57.84,269681.0
2022-04-27 15:25:00,64.61,64.7,64.61,64.64,240702.0,57.84,57.9206,57.84,57.8669,240702.0
2022-04-27 15:30:00,64.64,64.7,64.61,64.66,486249.0,57.8669,57.9206,57.84,57.8848,486249.0
2022-04-27 15:35:00,64.66,64.7,64.6,64.63,1391428.0,57.8848,57.9206,57.831,57.8579,1391428.0
2022-04-27 15:40:00,64.63,64.74,64.6,64.72,439995.0,57.8579,57.9564,57.831,57.9385,439995.0
2022-04-27 15:45:00,64.72,64.77,64.64,64.66,688738.0,57.9385,57.9832,57.8669,57.8848,688738.0
2022-04-27 15:50:00,64.66,64.7,64.57,64.66,1298698.0,57.8848,57.9206,57.8042,57.8848,1298698.0
2022-04-27 15:55:00,64.66,64.74,64.65,64.69,1260375.0,57.8848,57.9564,57.8758,57.9116,1260375.0
2022-04-28 09:30:00,65.11,65.12,64.91,64.93,389789.0,58.2876,58.2966,58.1086,58.1265,389789.0
2022-04-28 09:35:00,64.93,65.02,64.9,64.97,334992.0,58.1265,58.207,58.0996,58.1623,334992.0
2022-04-28 09:40:00,64.96,65.04,64.86,64.89,195525.0,58.1533,58.2249,58.0638,58.0907,195525.0
2022-04-28 09:45:00,64.89,64.99,64.88,64.9,316032.0,58.0907,58.1802,58.0817,58.0996,316032.0
2022-04-28 09:50:00,64.89,64.94,64.86,64.94,333171.0,58.0907,58.1354,58.0638,58.1354,333171.0
2022-04-28 09:55:00,64.94,64.94,64.84,64.86,227584.0,58.1354,58.1354,58.0459,58.0638,227584.0
2022-04-28 10:00:00,64.86,64.86,64.71,64.73,216330.0,58.0638,58.0638,57.9295,57.9474,216330.0
2022-04-28 10:05:00,64.72,64.84,64.69,64.8,226191.0,57.9385,58.0459,57.9116,58.0101,226191.0
2022-04-28 10:10:00,64.79,64.84,64.72,64.77,309096.0,58.0011,58.0459,57.9385,57.9832,309096.0
2022-04-28 10:15:00,64.77,64.91,64.72,64.9,252124.0,57.9832,58.1086,57.9385,58.0996,252124.0
2022-04-28 10:20:00,64.89,64.91,64.8,64.81,131214.0,58.0907,58.1086,58.0101,58.019,131214.0
2022-04-28 10:25:00,64.8,64.81,64.69,64.7,264787.0,58.0101,58.019,57.9116,57.9206,264787.0
2022-04-28 10:30:00,64.68,64.7,64.52,64.53,141696.0,57.9027,57.9206,57.7594,57.7684,141696.0
2022-04-28 10:35:00,64.53,64.59,64.52,64.54,95029.0,57.7684,57.8221,57.7594,57.7773,95029.0
2022-04-28 10:40:00,64.53,64.62,64.53,64.61,163865.0,57.7684,57.8489,57.7684,57.84,163865.0
2022-04-28 10:45:00,64.61,64.65,64.57,64.59,85880.0,57.84,57.8758,57.8042,57.8221,85880.0
2022-04-28 10:50:00,64.59,64.69,64.57,64.69,82951.0,57.8221,57.9116,57.8042,57.9116,82951.0
2022-04-28 10:55:00,64.69,64.84,64.68,64.81,147551.0,57.9116,58.0459,57.9027,58.019,147551.0
2022-04-28 11:00:00,64.82,64.88,64.8,64.87,110887.0,58.028,58.0817,58.0101,58.0728,110887.0
2022-04-28 11:05:00,64.87,65.0,64.84,64.95,155300.0,58.0728,58.1891,58.0459,58.1444,155300.0
2022-04-28 11:10:00,64.95,64.96,64.92,64.96,121284.0,58.1444,58.1533,58.1175,58.1533,121284.0
2022-04-28 11:15:00,64.97,65.01,64.92,65.01,199678.0,58.1623,58.1981,58.1175,58.1981,199678.0
2022-04-28 11:20:00,65.0,65.05,64.96,65.02,190469.0,58.1891,58.2339,58.1533,58.207,190469.0
2022-04-28 11:25:00,65.02,65.08,65.0,65.04,190265.0,58.207,58.2607,58.1891,58.2249,190265.0
2022-04-28 11:30:00,65.04,65.12,64.95,65.11,368627.0,58.2249,58.2966,58.1444,58.2876,368627.0
2022-04-28 11:35:00,65.11,65.12,65.0,65.01,114486.0,58.2876,58.2966,58.1891,58.1981,114486.0
2022-04-28 11:40:00,65.01,65.03,64.94,64.94,73749.0,58.1981,58.216,58.1354,58.1354,73749.0
2022-04-28 11:45:00,64.95,64.97,64.88,64.95,61494.0,58.1444,58.1623,58.0817,58.1444,61494.0
2022-04-28 11:50:00,64.95,65.02,64.9,64.98,116824.0,58.1444,58.207,58.0996,58.1712,116824.0
2022-04-28 11:55:00,64.97,64.98,64.91,64.96,62150.0,58.1623,58.1712,58.1086,58.1533,62150.0
2022-04-28 12:00:00,64.96,65.0,64.93,64.99,78304.0,58.1533,58.1891,58.1265,58.1802,78304.0
2022-04-28 12:05:00,64.98,64.98,64.9,64.94,64374.0,58.1712,58.1712,58.0996,58.1354,64374.0
2022-04-28 12:10:00,64.94,65.04,64.93,65.03,107703.0,58.1354,58.2249,58.1265,58.216,107703.0
2022-04-28 12:15:00,65.04,65.12,65.02,65.09,115785.0,58.2249,58.2966,58.207,58.2697,115785.0
2022-04-28 12:20:00,65.09,65.16,65.08,65.14,98666.0,58.2697,58.3324,58.2607,58.3145,98666.0
2022-04-28 12:25:00,65.15,65.19,65.13,65.18,61853.0,58.3234,58.3592,58.3055,58.3503,61853.0
2022-04-28 12:30:00,65.19,65.24,65.17,65.23,66626.0,58.3592,58.404,58.3413,58.395,66626.0
2022-04-28 12:35:00,65.24,65.29,65.23,65.28,80342.0,58.404,58.4487,58.395,58.4398,80342.0
2022-04-28 12:40:00,65.28,65.38,65.28,65.38,82461.0,58.4398,58.5293,58.4398,58.5293,82461.0
2022-04-28 12:45:00,65.38,65.49,65.38,65.43,426276.0,58.5293,58.6278,58.5293,58.5741,426276.0
2022-04-28 12:50:00,65.43,65.44,65.35,65.4,267423.0,58.5741,58.583,58.5025,58.5472,267423.0
2022-04-28 12:55:00,65.4,65.44,65.37,65.43,63916.0,58.5472,58.583,58.5204,58.5741,63916.0
2022-04-28 13:00:00,65.43,65.48,65.37,65.45,171862.0,58.5741,58.6188,58.5204,58.592,171862.0
2022-04-28 13:05:00,65.46,65.48,65.41,65.45,147051.0,58.6009,58.6188,58.5562,58.592,147051.0
2022-04-28 13:10:00,65.45,65.55,65.44,65.53,207494.0,58.592,58.6815,58.583,58.6636,207494.0
2022-04-28 13:15:00,65.52,65.54,65.44,65.51,94957.0,58.6546,58.6725,58.583,58.6457,94957.0
2022-04-28 13:20:00,65.5,65.51,65.42,65.46,166937.0,58.6367,58.6457,58.5651,58.6009,166937.0
2022-04-28 13:25:00,65.46,65.49,65.45,65.48,84116.0,58.6009,58.6278,58.592,58.6188,84116.0
2022-04-28 13:30:00,65.48,65.49,65.42,65.49,229405.0,58.6188,58.6278,58.5651,58.6278,229405.0
2022-04-28 13:35:00,65.48,65.54,65.45,65.53,275311.0,58.6188,58.6725,58.592,58.6636,275311.0
2022-04-28 13:40:00,65.54,65.56,65.43,65.48,190575.0,58.6725,58.6905,58.5741,58.6188,190575.0
2022-04-28 13:45:00,65.48,65.54,65.44,65.53,177961.0,58.6188,58.6725,58.583,58.6636,177961.0
2022-04-28 13:50:00,65.52,65.54,65.45,65.45,116372.0,58.6546,58.6725,58.592,58.592,116372.0
2022-04-28 13:55:00,65.46,65.51,65.44,65.49,57525.0,58.6009,58.6457,58.583,58.6278,57525.0
2022-04-28 14:00:00,65.5,65.52,65.47,65.52,140186.0,58.6367,58.6546,58.6099,58.6546,140186.0
2022-04-28 14:05:00,65.52,65.53,65.45,65.51,160241.0,58.6546,58.6636,58.592,58.6457,160241.0
2022-04-28 14:10:00,65.52,65.56,65.51,65.52,62064.0,58.6546,58.6905,58.6457,58.6546,62064.0
2022-04-28 14:15:00,65.52,65.56,65.49,65.55,62819.0,58.6546,58.6905,58.6278,58.6815,62819.0
2022-04-28 14:20:00,65.56,65.6,65.52,65.59,67945.0,58.6905,58.7263,58.6546,58.7173,67945.0
2022-04-28 14:25:00,65.59,65.59,65.54,65.55,125950.0,58.7173,58.7173,58.6725,58.6815,125950.0
2022-04-28 14:30:00,65.55,65.59,65.53,65.55,102063.0,58.6815,58.7173,58.6636,58.6815,102063.0
2022-04-28 14:35:00,65.55,65.57,65.53,65.55,109739.0,58.6815,58.6994,58.6636,58.6815,109739.0
2022-04-28 14:40:00,65.55,65.59,65.54,65.59,131344.0,58.6815,58.7173,58.6725,58.7173,131344.0
2022-04-28 14:45:00,65.58,65.62,65.57,65.62,160275.0,58.7084,58.7442,58.6994,58.7442,160275.0
2022-04-28 14:50:00,65.63,65.66,65.58,65.59,40130.0,58.7531,58.78,58.7084,58.7173,40130.0
2022-04-28 14:55:00,65.58,65.63,65.57,65.61,130919.0,58.7084,58.7531,58.6994,58.7352,130919.0
2022-04-28 15:00:00,65.6,65.66,65.58,65.64,115571.0,58.7263,58.78,58.7084,58.7621,115571.0
2022-04-28 15:05:00,65.63,65.66,65.63,65.65,122825.0,58.7531,58.78,58.7531,58.771,122825.0
2022-04-28 15:10:00,65.64,65.65,65.6,65.61,212274.0,58.7621,58.771,58.7263,58.7352,212274.0
2022-04-28 15:15:00,65.6,65.65,65.58,65.65,140529.0,58.7263,58.771,58.7084,58.771,140529.0
2022-04-28 15:20:00,65.65,65.72,65.62,65.71,169356.0,58.771,58.8337,58.7442,58.8247,169356.0
2022-04-28 15:25:00,65.7,65.71,65.61,65.62,220235.0,58.8158,58.8247,58.7352,58.7442,220235.0
2022-04-28 15:30:00,65.62,65.64,65.57,65.59,182868.0,58.7442,58.7621,58.6994,58.7173,182868.0
2022-04-28 15:35:00,65.59,65.61,65.53,65.57,329567.0,58.7173,58.7352,58.6636,58.6994,329567.0
2022-04-28 15:40:00,65.57,65.61,65.52,65.55,235046.0,58.6994,58.7352,58.6546,58.6815,235046.0
2022-04-28 15:45:00,65.55,65.59,65.5,65.56,296549.0,58.6815,58.7173,58.6367,58.6905,296549.0
2022-04-28 15:50:00,65.57,65.59,65.5,65.56,454622.0,58.6994,58.7173,58.6367,58.6905,454622.0
2022-04-28 15:55:00,65.55,65.64,65.49,65.63,898260.0,58.6815,58.7621,58.6278,58.7531,898260.0
2022-04-29 09:30:00,65.81,65.95,65.78,65.91,340650.0,58.9143,59.0396,58.8874,59.0038,340650.0
2022-04-29 09:35:00,65.92,65.97,65.85,65.89,367166.0,59.0127,59.0575,58.9501,58.9859,367166.0
2022-04-29 09:40:00,65.89,65.95,65.84,65.85,156046.0,58.9859,59.0396,58.9411,58.9501,156046.0
2022-04-29 09:45:00,65.85,65.97,65.84,65.95,264953.0,58.9501,59.0575,58.9411,59.0396,264953.0
2022-04-29 09:50:00,65.94,65.99,65.91,65.97,237620.0,59.0306,59.0754,59.0038,59.0575,237620.0
2022-04-29 09:55:00,65.97,66.2,65.97,66.17,396080.0,59.0575,59.2634,59.0575,59.2365,396080.0
2022-04-29 10:00:00,66.18,66.2,66.11,66.18,174292.0,59.2455,59.2634,59.1828,59.2455,174292.0
2022-04-29 10:05:00,66.18,66.2,66.06,66.12,191335.0,59.2455,59.2634,59.1381,59.1918,191335.0
2022-04-29 10:10:00,66.12,66.16,66.08,66.09,308344.0,59.1918,59.2276,59.156,59.1649,308344.0
2022-04-29 10:15:00,66.1,66.17,65.85,65.87,469104.0,59.1739,59.2365,58.9501,58.968,469104.0
2022-04-29 10:20:00,65.87,65.9,65.83,65.85,180339.0,58.968,58.9948,58.9322,58.9501,180339.0
2022-04-29 10:25:00,65.85,65.87,65.7,65.7,1626028.0,58.9501,58.968,58.8158,58.8158,1626028.0
2022-04-29 10:30:00,65.7,65.79,65.68,65.73,372031.0,58.8158,58.8964,58.7979,58.8426,372031.0
2022-04-29 10:35:00,65.74,65.74,65.65,65.72,162449.0,58.8516,58.8516,58.771,58.8337,162449.0
2022-04-29 10:40:00,65.72,65.8,65.69,65.78,325240.0,58.8337,58.9053,58.8068,58.8874,325240.0
2022-04-29 10:45:00,65.77,65.77,65.71,65.73,145085.0,58.8784,58.8784,58.8247,58.8426,145085.0
2022-04-29 10:50:00,65.73,65.78,65.66,65.76,108771.0,58.8426,58.8874,58.78,58.8695,108771.0
2022-04-29 10:55:00,65.75,65.84,65.73,65.82,487630.0,58.8605,58.9411,58.8426,58.9232,487630.0
2022-04-29 11:00:00,65.81,65.82,65.73,65.8,84140.0,58.9143,58.9232,58.8426,58.9053,84140.0
2022-04-29 11:05:00,65.79,65.85,65.73,65.75,75859.0,58.8964,58.9501,58.8426,58.8605,75859.0
2022-04-29 11:10:00,65.75,65.78,65.68,65.78,70252.0,58.8605,58.8874,58.7979,58.8874,70252.0
2022-04-29 11:15:00,65.75,65.75,65.71,65.72,77024.0,58.8605,58.8605,58.8247,58.8337,77024.0
2022-04-29 11:20:00,65.72,65.8,65.68,65.77,181334.0,58.8337,58.9053,58.7979,58.8784,181334.0
2022-04-29 11:25:00,65.77,65.78,65.65,65.69,226245.0,58.8784,58.8874,58.771,58.8068,226245.0
2022-04-29 11:30:00,65.68,65.86,65.63,65.78,466729.0,58.7979,58.959,58.7531,58.8874,466729.0
2022-04-29 11:35:00,65.78,65.84,65.77,65.79,141941.0,58.8874,58.9411,58.8784,58.8964,141941.0
2022-04-29 11:40:00,65.78,65.88,65.77,65.86,177377.0,58.8874,58.9769,58.8784,58.959,177377.0
2022-04-29 11:45:00,65.87,65.93,65.85,65.88,167337.0,58.968,59.0217,58.9501,58.9769,167337.0
2022-04-29 11:50:00,65.88,65.91,65.84,65.87,98057.0,58.9769,59.0038,58.9411,58.968,98057.0
2022-04-29 11:55:00,65.88,65.88,65.76,65.77,101963.0,58.9769,58.9769,58.8695,58.8784,101963.0
2022-04-29 12:00:00,65.75,65.76,65.56,65.57,131885.0,58.8605,58.8695,58.6905,58.6994,131885.0
2022-04-29 12:05:00,65.57,65.59,65.51,65.53,78387.0,58.6994,58.7173,58.6457,58.6636,78387.0
2022-04-29 12:10:00,65.52,65.58,65.51,65.57,59050.0,58.6546,58.7084,58.6457,58.6994,59050.0
2022-04-29 12:15:00,65.56,65.59,65.53,65.54,129365.0,58.6905,58.7173,58.6636,58.6725,129365.0
2022-04-29 12:20:00,65.55,65.64,65.53,65.63,138407.0,58.6815,58.7621,58.6636,58.7531,138407.0
2022-04-29 12:25:00,65.63,65.65,65.55,65.57,60000.0,58.7531,58.771,58.6815,58.6994,60000.0
2022-04-29 12:30:00,65.56,65.59,65.53,65.56,91497.0,58.6905,58.7173,58.6636,58.6905,91497.0
2022-04-29 12:35:00,65.56,65.58,65.53,65.56,76062.0,58.6905,58.7084,58.6636,58.6905,76062.0
2022-04-29 12:40:00,65.56,65.57,65.49,65.49,50963.0,58.6905,58.6994,58.6278,58.6278,50963.0
2022-04-29 12:45:00,65.5,65.54,65.5,65.52,53877.0,58.6367,58.6725,58.6367,58.6546,53877.0
2022-04-29 12:50:00,65.52,65.52,65.42,65.42,112997.0,58.6546,58.6546,58.5651,58.5651,112997.0
2022-04-29 12:55:00,65.43,65.48,65.43,65.47,127450.0,58.5741,58.6188,58.5741,58.6099,127450.0
2022-04-29 13:00:00,65.46,65.58,65.46,65.54,128827.0,58.6009,58.7084,58.6009,58.6725,128827.0
2022-04-29 13:05:00,65.55,65.55,65.47,65.51,133379.0,58.6815,58.6815,58.6099,58.6457,133379.0
2022-04-29 13:10:00,65.5,65.56,65.49,65.56,81457.0,58.6367,58.6905,58.6278,58.6905,81457.0
2022-04-29 13:15:00,65.56,65.61,65.55,65.61,41836.0,58.6905,58.7352,58.6815,58.7352,41836.0
2022-04-29 13:20:00,65.6,65.66,65.58,65.66,121801.0,58.7263,58.78,58.7084,58.78,121801.0
2022-04-29 13:25:00,65.66,65.73,65.66,65.67,83933.0,58.78,58.8426,58.78,58.7889,83933.0
2022-04-29 13:30:00,65.67,65.75,65.67,65.73,121722.0,58.7889,58.8605,58.7889,58.8426,121722.0
2022-04-29 13:35:00,65.72,65.79,65.71,65.73,67318.0,58.8337,58.8964,58.8247,58.8426,67318.0
2022-04-29 13:40:00,65.73,65.74,65.62,65.64,92094.0,58.8426,58.8516,58.7442,58.7621,92094.0
2022-04-29 13:45:00,65.64,65.65,65.58,65.6,81437.0,58.7621,58.771,58.7084,58.7263,81437.0
2022-04-29 13:50:00,65.61,65.63,65.58,65.58,82561.0,58.7352,58.7531,58.7084,58.7084,82561.0
2022-04-29 13:55:00,65.58,65.61,65.56,65.57,154533.0,58.7084,58.7352,58.6905,58.6994,154533.0
2022-04-29 14:00:00,65.57,65.58,65.52,65.54,116598.0,58.6994,58.7084,58.6546,58.6725,116598.0
2022-04-29 14:05:00,65.54,65.55,65.49,65.5,275854.0,58.6725,58.6815,58.6278,58.6367,275854.0
2022-04-29 14:10:00,65.5,65.53,65.47,65.51,78549.0,58.6367,58.6636,58.6099,58.6457,78549.0
2022-04-29 14:15:00,65.52,65.6,65.52,65.54,133547.0,58.6546,58.7263,58.6546,58.6725,133547.0
2022-04-29 14:20:00,65.54,65.54,65.46,65.48,122607.0,58.6725,58.6725,58.6009,58.6188,122607.0
2022-04-29 14:25:00,65.49,65.53,65.47,65.49,95665.0,58.6278,58.6636,58.6099,58.6278,95665.0
2022-04-29 14:30:00,65.49,65.5,65.44,65.47,85318.0,58.6278,58.6367,58.583,58.6099,85318.0
2022-04-29 14:35:00,65.46,65.49,65.38,65.39,468063.0,58.6009,58.6278,58.5293,58.5383,468063.0
2022-04-29 14:40:00,65.39,65.42,65.38,65.42,160511.0,58.5383,58.5651,58.5293,58.5651,160511.0
2022-04-29 14:45:00,65.42,65.42,65.33,65.34,349370.0,58.5651,58.5651,58.4846,58.4935,349370.0
2022-04-29 14:50:00,65.34,65.35,65.3,65.3,170913.0,58.4935,58.5025,58.4577,58.4577,170913.0
2022-04-29 14:55:00,65.31,65.37,65.28,65.37,104592.0,58.4666,58.5204,58.4398,58.5204,104592.0
2022-04-29 15:00:00,65.36,65.38,65.31,65.36,210368.0,58.5114,58.5293,58.4666,58.5114,210368.0
2022-04-29 15:05:00,65.36,65.37,65.24,65.25,375745.0,58.5114,58.5204,58.404,58.4129,375745.0
2022-04-29 15:10:00,65.26,65.27,65.17,65.19,362261.0,58.4219,58.4308,58.3413,58.3592,362261.0
2022-04-29 15:15:00,65.19,65.28,65.19,65.24,344647.0,58.3592,58.4398,58.3592,58.404,344647.0
2022-04-29 15:20:00,65.24,65.25,65.16,65.17,194640.0,58.404,58.4129,58.3324,58.3413,194640.0
2022-04-29 15:25:00,65.18,65.21,65.05,65.06,326328.0,58.3503,58.3771,58.2339,58.2428,326328.0
2022-04-29 15:30:00,65.06,65.12,65.03,65.08,798106.0,58.2428,58.2966,58.216,58.2607,798106.0
2022-04-29 15:35:00,65.08,65.11,65.03,65.07,649180.0,58.2607,58.2876,58.216,58.2518,649180.0
2022-04-29 15:40:00,65.06,65.11,64.99,65.0,442127.0,58.2428,58.2876,58.1802,58.1891,442127.0
2022-04-29 15:45:00,65.0,65.02,64.91,64.93,830039.0,58.1891,58.207,58.1086,58.1265,830039.0
2022-04-29 15:50:00,64.91,64.91,64.79,64.82,1175066.0,58.1086,58.1086,58.0011,58.028,1175066.0
2022-04-29 15:55:00,64.81,64.85,64.76,64.8,1713274.0,58.019,58.0548,57.9743,58.0101,1713274.0
2022-05-02 09:30:00,64.48,64.75,64.47,64.49,929727.0,57.7236,57.9653,57.7147,57.7326,929727.0
2022-05-02 09:35:00,64.48,64.5,64.33,64.48,236523.0,57.7236,57.7415,57.5893,57.7236,236523.0
2022-05-02 09:40:00,64.48,64.69,64.36,64.57,265170.0,57.7236,57.9116,57.6162,57.8042,265170.0
2022-05-02 09:45:00,64.55,64.68,64.48,64.57,286031.0,57.7863,57.9027,57.7236,57.8042,286031.0
2022-05-02 09:50:00,64.56,64.71,64.5,64.71,131742.0,57.7952,57.9295,57.7415,57.9295,131742.0
2022-05-02 09:55:00,64.7,64.76,64.62,64.62,190061.0,57.9206,57.9743,57.8489,57.8489,190061.0
2022-05-02 10:00:00,64.63,64.76,64.59,64.76,255671.0,57.8579,57.9743,57.8221,57.9743,255671.0
2022-05-02 10:05:00,64.74,64.74,64.4,64.42,326704.0,57.9564,57.9564,57.652,57.6699,326704.0
2022-05-02 10:10:00,64.41,64.49,64.37,64.43,220415.0,57.661,57.7326,57.6251,57.6789,220415.0
2022-05-02 10:15:00,64.43,64.57,64.38,64.54,229840.0,57.6789,57.8042,57.6341,57.7773,229840.0
2022-05-02 10:20:00,64.53,64.65,64.48,64.64,385697.0,57.7684,57.8758,57.7236,57.8669,385697.0
2022-05-02 10:25:00,64.64,64.77,64.62,64.72,328916.0,57.8669,57.9832,57.8489,57.9385,328916.0
2022-05-02 10:30:00,64.73,64.91,64.72,64.89,338967.0,57.9474,58.1086,57.9385,58.0907,338967.0
2022-05-02 10:35:00,64.89,64.91,64.72,64.76,382908.0,58.0907,58.1086,57.9385,57.9743,382908.0
2022-05-02 10:40:00,64.77,64.86,64.68,64.71,453952.0,57.9832,58.0638,57.9027,57.9295,453952.0
2022-05-02 10:45:00,64.7,64.74,64.64,64.67,165146.0,57.9206,57.9564,57.8669,57.8937,165146.0
2022-05-02 10:50:00,64.68,64.68,64.57,64.59,370958.0,57.9027,57.9027,57.8042,57.8221,370958.0
2022-05-02 10:55:00,64.58,64.63,64.49,64.49,181712.0,57.8131,57.8579,57.7326,57.7326,181712.0
2022-05-02 11:00:00,64.5,64.51,64.34,64.34,527531.0,57.7415,57.7505,57.5983,57.5983,527531.0
2022-05-02 11:05:00,64.34,64.46,64.34,64.44,461293.0,57.5983,57.7057,57.5983,57.6878,461293.0
2022-05-02 11:10:00,64.44,64.5,64.4,64.5,534161.0,57.6878,57.7415,57.652,57.7415,534161.0
2022-05-02 11:15:00,64.49,64.5,64.28,64.32,269462.0,57.7326,57.7415,57.5446,57.5804,269462.0
2022-05-02 11:20:00,64.33,64.38,64.29,64.34,145648.0,57.5893,57.6341,57.5535,57.5983,145648.0
2022-05-02 11:25:00,64.34,64.38,64.25,64.3,402736.0,57.5983,57.6341,57.5177,57.5625,402736.0
2022-05-02 11:30:00,64.3,64.44,64.22,64.42,923008.0,57.5625,57.6878,57.4909,57.6699,923008.0
2022-05-02 11:35:00,64.42,64.5,64.29,64.32,406721.0,57.6699,57.7415,57.5535,57.5804,406721.0
2022-05-02 11:40:00,64.32,64.42,64.26,64.34,296972.0,57.5804,57.6699,57.5267,57.5983,296972.0
2022-05-02 11:45:00,64.35,64.44,64.33,64.35,331521.0,57.6072,57.6878,57.5893,57.6072,331521.0
2022-05-02 11:50:00,64.34,64.45,64.33,64.44,104030.0,57.5983,57.6968,57.5893,57.6878,104030.0
2022-05-02 11:55:00,64.44,64.5,64.39,64.5,263899.0,57.6878,57.7415,57.643,57.7415,263899.0
2022-05-02 12:00:00,64.5,64.53,64.31,64.36,219240.0,57.7415,57.7684,57.5714,57.6162,219240.0
2022-05-02 12:05:00,64.36,64.39,64.33,64.38,91005.0,57.6162,57.643,57.5893,57.6341,91005.0
2022-05-02 12:10:00,64.39,64.42,64.36,64.4,1199820.0,57.643,57.6699,57.6162,57.652,1199820.0
2022-05-02 12:15:00,64.4,64.51,64.37,64.51,250964.0,57.652,57.7505,57.6251,57.7505,250964.0
2022-05-02 12:20:00,64.51,64.6,64.48,64.49,145431.0,57.7505,57.831,57.7236,57.7326,145431.0
2022-05-02 12:25:00,64.49,64.5,64.42,64.48,155326.0,57.7326,57.7415,57.6699,57.7236,155326.0
2022-05-02 12:30:00,64.49,64.53,64.44,64.52,106190.0,57.7326,57.7684,57.6878,57.7594,106190.0
2022-05-02 12:35:00,64.53,64.55,64.4,64.41,304946.0,57.7684,57.7863,57.652,57.661,304946.0
2022-05-02 12:40:00,64.4,64.46,64.35,64.36,236327.0,57.652,57.7057,57.6072,57.6162,236327.0
2022-05-02 12:45:00,64.36,64.39,64.31,64.36,166757.0,57.6162,57.643,57.5714,57.6162,166757.0
2022-05-02 12:50:00,64.36,64.37,64.24,64.25,176717.0,57.6162,57.6251,57.5088,57.5177,176717.0
2022-05-02 12:55:00,64.25,64.3,64.13,64.18,346937.0,57.5177,57.5625,57.4103,57.4551,346937.0
2022-05-02 13:00:00,64.19,64.2,64.05,64.1,340488.0,57.464,57.473,57.3387,57.3834,340488.0
2022-05-02 13:05:00,64.1,64.24,64.09,64.18,322862.0,57.3834,57.5088,57.3745,57.4551,322862.0
2022-05-02 13:10:00,64.18,64.26,64.16,64.23,287819.0,57.4551,57.5267,57.4371,57.4998,287819.0
2022-05-02 13:15:00,64.23,64.25,64.17,64.2,122237.0,57.4998,57.5177,57.4461,57.473,122237.0
2022-05-02 13:20:00,64.19,64.2,64.14,64.14,111401.0,57.464,57.473,57.4192,57.4192,111401.0
2022-05-02 13:25:00,64.14,64.2,64.1,64.14,292597.0,57.4192,57.473,57.3834,57.4192,292597.0
2022-05-02 13:30:00,64.14,64.23,64.1,64.12,156112.0,57.4192,57.4998,57.3834,57.4013,156112.0
2022-05-02 13:35:00,64.11,64.15,64.08,64.1,196838.0,57.3924,57.4282,57.3655,57.3834,196838.0
2022-05-02 13:40:00,64.1,64.14,64.05,64.05,136137.0,57.3834,57.4192,57.3387,57.3387,136137.0
2022-05-02 13:45:00,64.06,64.07,63.97,63.98,311548.0,57.3476,57.3566,57.2671,57.276,311548.0
2022-05-02 13:50:00,63.98,64.02,63.98,63.99,406597.0,57.276,57.3118,57.276,57.285,406597.0
2022-05-02 13:55:00,63.99,64.08,63.99,64.07,189181.0,57.285,57.3655,57.285,57.3566,189181.0
2022-05-02 14:00:00,64.07,64.17,64.01,64.17,329521.0,57.3566,57.4461,57.3029,57.4461,329521.0
2022-05-02 14:05:00,64.17,64.2,64.08,64.1,159279.0,57.4461,57.473,57.3655,57.3834,159279.0
2022-05-02 14:10:00,64.09,64.1,63.93,63.94,139996.0,57.3745,57.3834,57.2312,57.2402,139996.0
2022-05-02 14:15:00,63.93,63.97,63.91,63.93,231805.0,57.2312,57.2671,57.2133,57.2312,231805.0
2022-05-02 14:20:00,63.93,64.0,63.91,63.98,127474.0,57.2312,57.2939,57.2133,57.276,127474.0
2022-05-02 14:25:00,63.97,64.02,63.94,63.98,486367.0,57.2671,57.3118,57.2402,57.276,486367.0
2022-05-02 14:30:00,63.98,64.05,63.95,64.03,350361.0,57.276,57.3387,57.2492,57.3208,350361.0
2022-05-02 14:35:00,64.02,64.04,63.96,64.0,477798.0,57.3118,57.3297,57.2581,57.2939,477798.0
2022-05-02 14:40:00,63.99,64.02,63.87,63.92,296628.0,57.285,57.3118,57.1775,57.2223,296628.0
2022-05-02 14:45:00,63.92,64.07,63.92,64.05,325683.0,57.2223,57.3566,57.2223,57.3387,325683.0
2022-05-02 14:50:00,64.05,64.14,63.99,64.08,429133.0,57.3387,57.4192,57.285,57.3655,429133.0
2022-05-02 14:55:00,64.08,64.1,63.98,64.01,317461.0,57.3655,57.3834,57.276,57.3029,317461.0
2022-05-02 15:00:00,64.01,64.15,64.01,64.12,708197.0,57.3029,57.4282,57.3029,57.4013,708197.0
2022-05-02 15:05:00,64.13,64.27,64.13,64.23,474533.0,57.4103,57.5356,57.4103,57.4998,474533.0
2022-05-02 15:10:00,64.23,64.38,64.23,64.37,365995.0,57.4998,57.6341,57.4998,57.6251,365995.0
2022-05-02 15:15:00,64.37,64.42,64.31,64.38,286464.0,57.6251,57.6699,57.5714,57.6341,286464.0
2022-05-02 15:20:00,64.38,64.56,64.38,64.54,283285.0,57.6341,57.7952,57.6341,57.7773,283285.0
2022-05-02 15:25:00,64.53,64.56,64.47,64.51,467407.0,57.7684,57.7952,57.7147,57.7505,467407.0
2022-05-02 15:30:00,64.52,64.67,64.5,64.67,367216.0,57.7594,57.8937,57.7415,57.8937,367216.0
2022-05-02 15:35:00,64.67,64.69,64.55,64.58,391623.0,57.8937,57.9116,57.7863,57.8131,391623.0
2022-05-02 15:40:00,64.59,64.65,64.47,64.48,653327.0,57.8221,57.8758,57.7147,57.7236,653327.0
2022-05-02 15:45:00,64.47,64.6,64.45,64.59,829601.0,57.7147,57.831,57.6968,57.8221,829601.0
2022-05-02 15:50:00,64.58,64.65,64.53,64.62,970675.0,57.8131,57.8758,57.7684,57.8489,970675.0
2022-05-02 15:55:00,64.61,64.65,64.56,64.61,770312.0,57.84,57.8758,57.7952,57.84,770312.0
2022-05-03 09:30:00,65.0,65.09,64.9,65.06,709416.0,58.1891,58.2697,58.0996,58.2428,709416.0
2022-05-03 09:35:00,65.05,65.06,64.91,64.95,554705.0,58.2339,58.2428,58.1086,58.1444,554705.0
2022-05-03 09:40:00,64.95,65.05,64.91,64.92,675210.0,58.1444,58.2339,58.1086,58.1175,675210.0
2022-05-03 09:45:00,64.91,64.93,64.83,64.89,256818.0,58.1086,58.1265,58.0369,58.0907,256818.0
2022-05-03 09:50:00,64.89,65.0,64.86,65.0,407024.0,58.0907,58.1891,58.0638,58.1891,407024.0
2022-05-03 09:55:00,65.0,65.04,64.95,65.04,135478.0,58.1891,58.2249,58.1444,58.2249,135478.0
2022-05-03 10:00:00,65.05,65.11,65.04,65.05,121463.0,58.2339,58.2876,58.2249,58.2339,121463.0
2022-05-03 10:05:00,65.06,65.08,64.88,64.89,292938.0,58.2428,58.2607,58.0817,58.0907,292938.0
2022-05-03 10:10:00,64.89,65.03,64.86,65.02,233830.0,58.0907,58.216,58.0638,58.207,233830.0
2022-05-03 10:15:00,65.02,65.02,64.9,65.01,181398.0,58.207,58.207,58.0996,58.1981,181398.0
2022-05-03 10:20:00,65.0,65.05,64.96,65.0,127766.0,58.1891,58.2339,58.1533,58.1891,127766.0
2022-05-03 10:25:00,65.01,65.12,65.0,65.11,185427.0,58.1981,58.2966,58.1891,58.2876,185427.0
2022-05-03 10:30:00,65.11,65.18,65.07,65.13,251751.0,58.2876,58.3503,58.2518,58.3055,251751.0
2022-05-03 10:35:00,65.14,65.15,65.03,65.03,176648.0,58.3145,58.3234,58.216,58.216,176648.0
2022-05-03 10:40:00,65.03,65.03,64.94,64.95,92557.0,58.216,58.216,58.1354,58.1444,92557.0
2022-05-03 10:45:00,64.95,64.98,64.89,64.92,148637.0,58.1444,58.1712,58.0907,58.1175,148637.0
2022-05-03 10:50:00,64.92,65.0,64.89,64.97,160280.0,58.1175,58.1891,58.0907,58.1623,160280.0
2022-05-03 10:55:00,64.97,65.03,64.97,65.01,89991.0,58.1623,58.216,58.1623,58.1981,89991.0
2022-05-03 11:00:00,65.01,65.06,64.98,65.06,209254.0,58.1981,58.2428,58.1712,58.2428,209254.0
2022-05-03 11:05:00,65.07,65.21,65.05,65.2,158392.0,58.2518,58.3771,58.2339,58.3682,158392.0
2022-05-03 11:10:00,65.2,65.21,65.13,65.18,112751.0,58.3682,58.3771,58.3055,58.3503,112751.0
2022-05-03 11:15:00,65.18,65.21,65.08,65.14,233765.0,58.3503,58.3771,58.2607,58.3145,233765.0
2022-05-03 11:20:00,65.14,65.23,65.14,65.22,131490.0,58.3145,58.395,58.3145,58.3861,131490.0
2022-05-03 11:25:00,65.22,65.22,65.13,65.15,157914.0,58.3861,58.3861,58.3055,58.3234,157914.0
2022-05-03 11:30:00,65.15,65.26,65.15,65.25,342926.0,58.3234,58.4219,58.3234,58.4129,342926.0
2022-05-03 11:35:00,65.25,65.25,65.11,65.12,228736.0,58.4129,58.4129,58.2876,58.2966,228736.0
2022-05-03 11:40:00,65.13,65.18,65.11,65.13,82078.0,58.3055,58.3503,58.2876,58.3055,82078.0
2022-05-03 11:45:00,65.13,65.14,65.08,65.12,67752.0,58.3055,58.3145,58.2607,58.2966,67752.0
2022-05-03 11:50:00,65.13,65.13,65.08,65.1,72839.0,58.3055,58.3055,58.2607,58.2787,72839.0
2022-05-03 11:55:00,65.1,65.16,65.09,65.14,99963.0,58.2787,58.3324,58.2697,58.3145,99963.0
2022-05-03 12:00:00,65.14,65.21,65.11,65.18,150079.0,58.3145,58.3771,58.2876,58.3503,150079.0
2022-05-03 12:05:00,65.17,65.17,64.9,64.93,240777.0,58.3413,58.3413,58.0996,58.1265,240777.0
2022-05-03 12:10:00,64.92,65.0,64.92,64.99,116026.0,58.1175,58.1891,58.1175,58.1802,116026.0
2022-05-03 12:15:00,64.99,65.01,64.94,65.0,196494.0,58.1802,58.1981,58.1354,58.1891,196494.0
2022-05-03 12:20:00,65.0,65.1,65.0,65.07,156760.0,58.1891,58.2787,58.1891,58.2518,156760.0
2022-05-03 12:25:00,65.08,65.11,65.01,65.01,194682.0,58.2607,58.2876,58.1981,58.1981,194682.0
2022-05-03 12:30:00,65.01,65.02,64.94,65.0,263328.0,58.1981,58.207,58.1354,58.1891,263328.0
2022-05-03 12:35:00,65.0,65.07,64.97,65.01,193226.0,58.1891,58.2518,58.1623,58.1981,193226.0
2022-05-03 12:40:00,65.01,65.07,64.99,65.05,59603.0,58.1981,58.2518,58.1802,58.2339,59603.0
2022-05-03 12:45:00,65.04,65.07,65.0,65.03,129226.0,58.2249,58.2518,58.1891,58.216,129226.0
2022-05-03 12:50:00,65.02,65.06,65.0,65.0,82527.0,58.207,58.2428,58.1891,58.1891,82527.0
2022-05-03 12:55:00,65.0,65.06,64.95,65.05,94247.0,58.1891,58.2428,58.1444,58.2339,94247.0
2022-05-03 13:00:00,65.06,65.14,65.05,65.07,134766.0,58.2428,58.3145,58.2339,58.2518,134766.0
2022-05-03 13:05:00,65.07,65.18,65.06,65.16,200085.0,58.2518,58.3503,58.2428,58.3324,200085.0
2022-05-03 13:10:00,65.15,65.24,65.14,65.23,103427.0,58.3234,58.404,58.3145,58.395,103427.0
2022-05-03 13:15:00,65.24,65.29,65.23,65.24,158312.0,58.404,58.4487,58.395,58.404,158312.0
2022-05-03 13:20:00,65.25,65.32,65.19,65.23,253108.0,58.4129,58.4756,58.3592,58.395,253108.0
2022-05-03 13:25:00,65.22,65.23,65.14,65.18,111324.0,58.3861,58.395,58.3145,58.3503,111324.0
2022-05-03 13:30:00,65.18,65.23,65.16,65.22,108536.0,58.3503,58.395,58.3324,58.3861,108536.0
2022-05-03 13:35:00,65.22,65.26,65.2,65.25,45081.0,58.3861,58.4219,58.3682,58.4129,45081.0
2022-05-03 13:40:00,65.24,65.28,65.2,65.27,64319.0,58.404,58.4398,58.3682,58.4308,64319.0
2022-05-03 13:45:00,65.27,65.29,65.23,65.25,97212.0,58.4308,58.4487,58.395,58.4129,97212.0
2022-05-03 13:50:00,65.25,65.25,65.18,65.2,99764.0,58.4129,58.4129,58.3503,58.3682,99764.0
2022-05-03 13:55:00,65.19,65.21,65.16,65.19,141467.0,58.3592,58.3771,58.3324,58.3592,141467.0
2022-05-03 14:00:00,65.19,65.2,65.09,65.1,213870.0,58.3592,58.3682,58.2697,58.2787,213870.0
2022-05-03 14:05:00,65.1,65.11,65.06,65.1,147718.0,58.2787,58.2876,58.2428,58.2787,147718.0
2022-05-03 14:10:00,65.09,65.1,65.0,65.01,222675.0,58.2697,58.2787,58.1891,58.1981,222675.0
2022-05-03 14:15:00,65.01,65.01,64.94,64.96,293521.0,58.1981,58.1981,58.1354,58.1533,293521.0
2022-05-03 14:20:00,64.95,64.97,64.91,64.96,158295.0,58.1444,58.1623,58.1086,58.1533,158295.0
2022-05-03 14:25:00,64.95,64.96,64.91,64.92,87068.0,58.1444,58.1533,58.1086,58.1175,87068.0
2022-05-03 14:30:00,64.92,65.02,64.92,65.01,138312.0,58.1175,58.207,58.1175,58.1981,138312.0
2022-05-03 14:35:00,65.01,65.09,64.96,64.97,245934.0,58.1981,58.2697,58.1533,58.1623,245934.0
2022-05-03 14:40:00,64.97,65.02,64.84,64.98,292787.0,58.1623,58.207,58.0459,58.1712,292787.0
2022-05-03 14:45:00,64.99,65.05,64.9,65.03,260887.0,58.1802,58.2339,58.0996,58.216,260887.0
2022-05-03 14:50:00,65.03,65.17,65.01,65.13,184468.0,58.216,58.3413,58.1981,58.3055,184468.0
2022-05-03 14:55:00,65.14,65.24,65.11,65.22,179160.0,58.3145,58.404,58.2876,58.3861,179160.0
2022-05-03 15:00:00,65.23,65.25,65.18,65.19,228488.0,58.395,58.4129,58.3503,58.3592,228488.0
2022-05-03 15:05:00,65.19,65.29,65.17,65.26,175984.0,58.3592,58.4487,58.3413,58.4219,175984.0
2022-05-03 15:10:00,65.26,65.3,65.24,65.28,326920.0,58.4219,58.4577,58.404,58.4398,326920.0
2022-05-03 15:15:00,65.28,65.3,65.17,65.19,327941.0,58.4398,58.4577,58.3413,58.3592,327941.0
2022-05-03 15:20:00,65.19,65.26,65.1,65.16,359870.0,58.3592,58.4219,58.2787,58.3324,359870.0
2022-05-03 15:25:00,65.16,65.19,65.1,65.15,442185.0,58.3324,58.3592,58.2787,58.3234,442185.0
2022-05-03 15:30:00,65.15,65.19,65.1,65.17,442388.0,58.3234,58.3592,58.2787,58.3413,442388.0
2022-05-03 15:35:00,65.17,65.18,65.05,65.07,330418.0,58.3413,58.3503,58.2339,58.2518,330418.0
2022-05-03 15:40:00,65.06,65.06,64.95,65.0,343867.0,58.2428,58.2428,58.1444,58.1891,343867.0
2022-05-03 15:45:00,64.99,65.06,64.94,64.98,404371.0,58.1802,58.2428,58.1354,58.1712,404371.0
2022-05-03 15:50:00,64.98,65.12,64.94,65.08,700538.0,58.1712,58.2966,58.1354,58.2607,700538.0
2022-05-03 15:55:00,65.09,65.13,65.07,65.1,1150653.0,58.2697,58.3055,58.2518,58.2787,1150653.0
2022-05-04 09:30:00,65.12,65.12,64.93,64.97,710113.0,58.2966,58.2966,58.1265,58.1623,710113.0
2022-05-04 09:35:00,64.96,64.99,64.9,64.91,282127.0,58.1533,58.1802,58.0996,58.1086,282127.0
2022-05-04 09:40:00,64.91,64.96,64.89,64.93,217132.0,58.1086,58.1533,58.0907,58.1265,217132.0
2022-05-04 09:45:00,64.94,64.96,64.89,64.93,276793.0,58.1354,58.1533,58.0907,58.1265,276793.0
2022-05-04 09:50:00,64.93,64.93,64.83,64.84,325935.0,58.1265,58.1265,58.0369,58.0459,325935.0
2022-05-04 09:55:00,64.84,64.88,64.81,64.82,189648.0,58.0459,58.0817,58.019,58.028,189648.0
2022-05-04 10:00:00,64.82,64.84,64.76,64.77,249001.0,58.028,58.0459,57.9743,57.9832,249001.0
2022-05-04 10:05:00,64.77,64.77,64.69,64.72,280615.0,57.9832,57.9832,57.9116,57.9385,280615.0
2022-05-04 10:10:00,64.71,64.75,64.66,64.66,338107.0,57.9295,57.9653,57.8848,57.8848,338107.0
2022-05-04 10:15:00,64.65,64.71,64.6,64.67,143098.0,57.8758,57.9295,57.831,57.8937,143098.0
2022-05-04 10:20:00,64.67,64.74,64.65,64.7,262661.0,57.8937,57.9564,57.8758,57.9206,262661.0
2022-05-04 10:25:00,64.7,64.75,64.67,64.72,150460.0,57.9206,57.9653,57.8937,57.9385,150460.0
2022-05-04 10:30:00,64.73,64.73,64.61,64.64,341876.0,57.9474,57.9474,57.84,57.8669,341876.0
2022-05-04 10:35:00,64.64,64.71,64.63,64.7,206552.0,57.8669,57.9295,57.8579,57.9206,206552.0
2022-05-04 10:40:00,64.7,64.72,64.66,64.68,391392.0,57.9206,57.9385,57.8848,57.9027,391392.0
2022-05-04 10:45:00,64.69,64.74,64.67,64.7,496521.0,57.9116,57.9564,57.8937,57.9206,496521.0
2022-05-04 10:50:00,64.7,64.72,64.66,64.68,139991.0,57.9206,57.9385,57.8848,57.9027,139991.0
2022-05-04 10:55:00,64.67,64.7,64.65,64.67,118535.0,57.8937,57.9206,57.8758,57.8937,118535.0
2022-05-04 11:00:00,64.67,64.7,64.6,64.63,384376.0,57.8937,57.9206,57.831,57.8579,384376.0
2022-05-04 11:05:00,64.63,64.68,64.62,64.67,254825.0,57.8579,57.9027,57.8489,57.8937,254825.0
2022-05-04 11:10:00,64.67,64.69,64.59,64.6,198002.0,57.8937,57.9116,57.8221,57.831,198002.0
2022-05-04 11:15:00,64.6,64.63,64.58,64.62,322331.0,57.831,57.8579,57.8131,57.8489,322331.0
2022-05-04 11:20:00,64.62,64.66,64.6,64.65,442475.0,57.8489,57.8848,57.831,57.8758,442475.0
2022-05-04 11:25:00,64.64,64.65,64.56,64.59,264841.0,57.8669,57.8758,57.7952,57.8221,264841.0
2022-05-04 11:30:00,64.59,64.61,64.48,64.52,329667.0,57.8221,57.84,57.7236,57.7594,329667.0
2022-05-04 11:35:00,64.52,64.55,64.5,64.53,254627.0,57.7594,57.7863,57.7415,57.7684,254627.0
2022-05-04 11:40:00,64.53,64.56,64.5,64.53,76687.0,57.7684,57.7952,57.7415,57.7684,76687.0
2022-05-04 11:45:00,64.53,64.65,64.52,64.64,299300.0,57.7684,57.8758,57.7594,57.8669,299300.0
2022-05-04 11:50:00,64.63,64.67,64.59,64.67,206980.0,57.8579,57.8937,57.8221,57.8937,206980.0
2022-05-04 11:55:00,64.68,64.69,64.59,64.63,233912.0,57.9027,57.9116,57.8221,57.8579,233912.0
2022-05-04 12:00:00,64.64,64.64,64.55,64.56,185613.0,57.8669,57.8669,57.7863,57.7952,185613.0
2022-05-04 12:05:00,64.56,64.66,64.55,64.64,134050.0,57.7952,57.8848,57.7863,57.8669,134050.0
2022-05-04 12:10:00,64.63,64.63,64.59,64.61,56834.0,57.8579,57.8579,57.8221,57.84,56834.0
2022-05-04 12:15:00,64.62,64.66,64.58,64.66,176907.0,57.8489,57.8848,57.8131,57.8848,176907.0
2022-05-04 12:20:00,64.66,64.77,64.66,64.73,87867.0,57.8848,57.9832,57.8848,57.9474,87867.0
2022-05-04 12:25:00,64.74,64.79,64.71,64.78,64555.0,57.9564,58.0011,57.9295,57.9922,64555.0
2022-05-04 12:30:00,64.79,64.8,64.76,64.78,136171.0,58.0011,58.0101,57.9743,57.9922,136171.0
2022-05-04 12:35:00,64.78,64.82,64.76,64.81,191610.0,57.9922,58.028,57.9743,58.019,191610.0
2022-05-04 12:40:00,64.81,64.83,64.78,64.79,162397.0,58.019,58.0369,57.9922,58.0011,162397.0
2022-05-04 12:45:00,64.79,64.79,64.74,64.78,93645.0,58.0011,58.0011,57.9564,57.9922,93645.0
2022-05-04 12:50:00,64.78,64.83,64.74,64.82,188488.0,57.9922,58.0369,57.9564,58.028,188488.0
2022-05-04 12:55:00,64.83,64.86,64.79,64.86,215093.0,58.0369,58.0638,58.0011,58.0638,215093.0
2022-05-04 13:00:00,64.86,64.9,64.82,64.87,184442.0,58.0638,58.0996,58.028,58.0728,184442.0
2022-05-04 13:05:00,64.86,64.88,64.81,64.83,190694.0,58.0638,58.0817,58.019,58.0369,190694.0
2022-05-04 13:10:00,64.82,64.82,64.74,64.78,161389.0,58.028,58.028,57.9564,57.9922,161389.0
2022-05-04 13:15:00,64.78,64.81,64.77,64.79,89351.0,57.9922,58.019,57.9832,58.0011,89351.0
2022-05-04 13:20:00,64.8,64.83,64.77,64.8,148963.0,58.0101,58.0369,57.9832,58.0101,148963.0
2022-05-04 13:25:00,64.81,64.81,64.75,64.77,97134.0,58.019,58.019,57.9653,57.9832,97134.0
2022-05-04 13:30:00,64.76,64.79,64.72,64.79,130081.0,57.9743,58.0011,57.9385,58.0011,130081.0
2022-05-04 13:35:00,64.79,64.81,64.72,64.73,232403.0,58.0011,58.019,57.9385,57.9474,232403.0
2022-05-04 13:40:00,64.73,64.78,64.71,64.77,96463.0,57.9474,57.9922,57.9295,57.9832,96463.0
2022-05-04 13:45:00,64.77,64.77,64.72,64.73,201154.0,57.9832,57.9832,57.9385,57.9474,201154.0
2022-05-04 13:50:00,64.73,64.77,64.71,64.77,104187.0,57.9474,57.9832,57.9295,57.9832,104187.0
2022-05-04 13:55:00,64.76,64.88,64.75,64.81,303541.0,57.9743,58.0817,57.9653,58.019,303541.0
2022-05-04 14:00:00,64.89,65.11,64.76,65.0,448204.0,58.0907,58.2876,57.9743,58.1891,448204.0
2022-05-04 14:05:00,65.02,65.1,64.75,64.88,224793.0,58.207,58.2787,57.9653,58.0817,224793.0
2022-05-04 14:10:00,64.89,64.94,64.76,64.86,139173.0,58.0907,58.1354,57.9743,58.0638,139173.0
2022-05-04 14:15:00,64.86,64.88,64.71,64.76,164411.0,58.0638,58.0817,57.9295,57.9743,164411.0
2022-05-04 14:20:00,64.75,64.83,64.64,64.79,235582.0,57.9653,58.0369,57.8669,58.0011,235582.0
2022-05-04 14:25:00,64.79,65.03,64.75,64.97,339668.0,58.0011,58.216,57.9653,58.1623,339668.0
2022-05-04 14:30:00,64.97,65.02,64.39,64.42,596884.0,58.1623,58.207,57.643,57.6699,596884.0
2022-05-04 14:35:00,64.42,64.78,64.31,64.69,530399.0,57.6699,57.9922,57.5714,57.9116,530399.0
2022-05-04 14:40:00,64.69,65.22,64.62,65.1,461016.0,57.9116,58.3861,57.8489,58.2787,461016.0
2022-05-04 14:45:00,65.11,65.52,65.1,65.36,315174.0,58.2876,58.6546,58.2787,58.5114,315174.0
2022-05-04 14:50:00,65.38,65.68,65.38,65.68,248186.0,58.5293,58.7979,58.5293,58.7979,248186.0
2022-05-04 14:55:00,65.69,65.79,65.59,65.7,274172.0,58.8068,58.8964,58.7173,58.8158,274172.0
2022-05-04 15:00:00,65.71,65.78,65.53,65.68,348946.0,58.8247,58.8874,58.6636,58.7979,348946.0
2022-05-04 15:05:00,65.69,65.88,65.67,65.78,405413.0,58.8068,58.9769,58.7889,58.8874,405413.0
2022-05-04 15:10:00,65.78,65.94,65.78,65.88,220763.0,58.8874,59.0306,58.8874,58.9769,220763.0
2022-05-04 15:15:00,65.87,65.99,65.74,65.78,403280.0,58.968,59.0754,58.8516,58.8874,403280.0
2022-05-04 15:20:00,65.78,65.91,65.77,65.89,385512.0,58.8874,59.0038,58.8784,58.9859,385512.0
2022-05-04 15:25:00,65.89,66.02,65.85,65.98,362854.0,58.9859,59.1023,58.9501,59.0664,362854.0
2022-05-04 15:30:00,65.99,66.14,65.96,66.12,176972.0,59.0754,59.2097,59.0485,59.1918,176972.0
2022-05-04 15:35:00,66.12,66.14,66.04,66.06,238973.0,59.1918,59.2097,59.1202,59.1381,238973.0
2022-05-04 15:40:00,66.07,66.11,65.97,66.09,278965.0,59.147,59.1828,59.0575,59.1649,278965.0
2022-05-04 15:45:00,66.08,66.21,66.05,66.21,574421.0,59.156,59.2723,59.1291,59.2723,574421.0
2022-05-04 15:50:00,66.22,66.29,66.18,66.2,700627.0,59.2813,59.344,59.2455,59.2634,700627.0
2022-05-04 15:55:00,66.2,66.2,66.03,66.17,1150387.0,59.2634,59.2634,59.1112,59.2365,1150387.0
2022-05-05 09:30:00,65.21,65.27,65.13,65.19,460788.0,58.3771,58.4308,58.3055,58.3592,460788.0
2022-05-05 09:35:00,65.2,65.22,65.13,65.18,177459.0,58.3682,58.3861,58.3055,58.3503,177459.0
2022-05-05 09:40:00,65.18,65.24,65.1,65.1,209743.0,58.3503,58.404,58.2787,58.2787,209743.0
2022-05-05 09:45:00,65.11,65.13,65.03,65.03,98113.0,58.2876,58.3055,58.216,58.216,98113.0
2022-05-05 09:50:00,65.02,65.08,64.99,65.01,200043.0,58.207,58.2607,58.1802,58.1981,200043.0
2022-05-05 09:55:00,65.01,65.04,64.91,64.98,230751.0,58.1981,58.2249,58.1086,58.1712,230751.0
2022-05-05 10:00:00,64.98,64.98,64.82,64.83,231472.0,58.1712,58.1712,58.028,58.0369,231472.0
2022-05-05 10:05:00,64.83,64.86,64.69,64.74,308749.0,58.0369,58.0638,57.9116,57.9564,308749.0
2022-05-05 10:10:00,64.73,64.78,64.65,64.78,348827.0,57.9474,57.9922,57.8758,57.9922,348827.0
2022-05-05 10:15:00,64.78,64.8,64.69,64.75,299264.0,57.9922,58.0101,57.9116,57.9653,299264.0
2022-05-05 10:20:00,64.75,64.75,64.57,64.59,317503.0,57.9653,57.9653,57.8042,57.8221,317503.0
2022-05-05 10:25:00,64.6,64.64,64.55,64.56,119639.0,57.831,57.8669,57.7863,57.7952,119639.0
2022-05-05 10:30:00,64.56,64.58,64.5,64.52,186727.0,57.7952,57.8131,57.7415,57.7594,186727.0
2022-05-05 10:35:00,64.52,64.57,64.47,64.48,270980.0,57.7594,57.8042,57.7147,57.7236,270980.0
2022-05-05 10:40:00,64.47,64.51,64.39,64.5,1189713.0,57.7147,57.7505,57.643,57.7415,1189713.0
2022-05-05 10:45:00,64.5,64.53,64.29,64.29,266571.0,57.7415,57.7684,57.5535,57.5535,266571.0
2022-05-05 10:50:00,64.29,64.37,64.25,64.28,435112.0,57.5535,57.6251,57.5177,57.5446,435112.0
2022-05-05 10:55:00,64.29,64.36,64.27,64.35,709329.0,57.5535,57.6162,57.5356,57.6072,709329.0
2022-05-05 11:00:00,64.35,64.35,64.13,64.15,598891.0,57.6072,57.6072,57.4103,57.4282,598891.0
2022-05-05 11:05:00,64.15,64.18,63.97,64.02,363434.0,57.4282,57.4551,57.2671,57.3118,363434.0
2022-05-05 11:10:00,64.02,64.04,63.95,64.03,217356.0,57.3118,57.3297,57.2492,57.3208,217356.0
2022-05-05 11:15:00,64.03,64.05,63.92,63.94,407234.0,57.3208,57.3387,57.2223,57.2402,407234.0
2022-05-05 11:20:00,63.95,63.96,63.82,63.83,228940.0,57.2492,57.2581,57.1328,57.1417,228940.0
2022-05-05 11:25:00,63.83,63.96,63.82,63.95,163663.0,57.1417,57.2581,57.1328,57.2492,163663.0
2022-05-05 11:30:00,63.96,64.1,63.9,64.01,313625.0,57.2581,57.3834,57.2044,57.3029,313625.0
2022-05-05 11:35:00,64.01,64.13,64.0,64.06,171000.0,57.3029,57.4103,57.2939,57.3476,171000.0
2022-05-05 11:40:00,64.06,64.12,64.04,64.09,179307.0,57.3476,57.4013,57.3297,57.3745,179307.0
2022-05-05 11:45:00,64.08,64.08,63.92,63.96,223631.0,57.3655,57.3655,57.2223,57.2581,223631.0
2022-05-05 11:50:00,63.96,63.97,63.67,63.67,215040.0,57.2581,57.2671,56.9985,56.9985,215040.0
2022-05-05 11:55:00,63.67,63.74,63.64,63.68,151778.0,56.9985,57.0612,56.9716,57.0074,151778.0
2022-05-05 12:00:00,63.67,63.67,63.54,63.65,221511.0,56.9985,56.9985,56.8821,56.9806,221511.0
2022-05-05 12:05:00,63.65,63.75,63.65,63.73,158854.0,56.9806,57.0701,56.9806,57.0522,158854.0
2022-05-05 12:10:00,63.72,63.84,63.66,63.76,176985.0,57.0433,57.1507,56.9895,57.0791,176985.0
2022-05-05 12:15:00,63.76,63.83,63.7,63.83,219698.0,57.0791,57.1417,57.0253,57.1417,219698.0
2022-05-05 12:20:00,63.83,63.87,63.71,63.73,334127.0,57.1417,57.1775,57.0343,57.0522,334127.0
2022-05-05 12:25:00,63.73,63.91,63.73,63.85,226353.0,57.0522,57.2133,57.0522,57.1596,226353.0
2022-05-05 12:30:00,63.85,63.94,63.83,63.85,229390.0,57.1596,57.2402,57.1417,57.1596,229390.0
2022-05-05 12:35:00,63.84,63.84,63.72,63.78,315433.0,57.1507,57.1507,57.0433,57.097,315433.0
2022-05-05 12:40:00,63.78,63.8,63.72,63.77,203920.0,57.097,57.1149,57.0433,57.088,203920.0
2022-05-05 12:45:00,63.77,63.81,63.69,63.74,147735.0,57.088,57.1238,57.0164,57.0612,147735.0
2022-05-05 12:50:00,63.75,63.91,63.74,63.9,173376.0,57.0701,57.2133,57.0612,57.2044,173376.0
2022-05-05 12:55:00,63.91,63.95,63.88,63.92,122507.0,57.2133,57.2492,57.1865,57.2223,122507.0
2022-05-05 13:00:00,63.94,64.13,63.94,64.07,179894.0,57.2402,57.4103,57.2402,57.3566,179894.0
2022-05-05 13:05:00,64.07,64.17,64.05,64.11,127676.0,57.3566,57.4461,57.3387,57.3924,127676.0
2022-05-05 13:10:00,64.1,64.11,63.96,63.98,101558.0,57.3834,57.3924,57.2581,57.276,101558.0
2022-05-05 13:15:00,63.98,64.03,63.9,63.98,167497.0,57.276,57.3208,57.2044,57.276,167497.0
2022-05-05 13:20:00,63.97,64.01,63.92,63.97,92936.0,57.2671,57.3029,57.2223,57.2671,92936.0
2022-05-05 13:25:00,63.97,63.99,63.91,63.97,97913.0,57.2671,57.285,57.2133,57.2671,97913.0
2022-05-05 13:30:00,63.97,63.97,63.86,63.93,177185.0,57.2671,57.2671,57.1686,57.2312,177185.0
2022-05-05 13:35:00,63.92,64.1,63.92,63.96,220487.0,57.2223,57.3834,57.2223,57.2581,220487.0
2022-05-05 13:40:00,63.97,64.07,63.93,63.98,133178.0,57.2671,57.3566,57.2312,57.276,133178.0
2022-05-05 13:45:00,63.98,64.05,63.91,63.91,131369.0,57.276,57.3387,57.2133,57.2133,131369.0
2022-05-05 13:50:00,63.9,63.9,63.81,63.85,153072.0,57.2044,57.2044,57.1238,57.1596,153072.0
2022-05-05 13:55:00,63.86,63.87,63.78,63.84,167333.0,57.1686,57.1775,57.097,57.1507,167333.0
2022-05-05 14:00:00,63.83,63.85,63.77,63.8,172874.0,57.1417,57.1596,57.088,57.1149,172874.0
2022-05-05 14:05:00,63.81,63.89,63.78,63.86,144680.0,57.1238,57.1954,57.097,57.1686,144680.0
2022-05-05 14:10:00,63.87,63.9,63.78,63.85,129584.0,57.1775,57.2044,57.097,57.1596,129584.0
2022-05-05 14:15:00,63.85,64.03,63.85,64.03,153683.0,57.1596,57.3208,57.1596,57.3208,153683.0
2022-05-05 14:20:00,64.03,64.04,63.81,63.83,218340.0,57.3208,57.3297,57.1238,57.1417,218340.0
2022-05-05 14:25:00,63.82,63.86,63.73,63.73,154281.0,57.1328,57.1686,57.0522,57.0522,154281.0
2022-05-05 14:30:00,63.74,63.78,63.68,63.71,164205.0,57.0612,57.097,57.0074,57.0343,164205.0
2022-05-05 14:35:00,63.7,63.78,63.68,63.77,153114.0,57.0253,57.097,57.0074,57.088,153114.0
2022-05-05 14:40:00,63.76,63.81,63.72,63.78,133002.0,57.0791,57.1238,57.0433,57.097,133002.0
2022-05-05 14:45:00,63.79,63.88,63.77,63.84,121384.0,57.1059,57.1865,57.088,57.1507,121384.0
2022-05-05 14:50:00,63.83,63.98,63.83,63.87,267003.0,57.1417,57.276,57.1417,57.1775,267003.0
2022-05-05 14:55:00,63.86,63.88,63.82,63.85,289155.0,57.1686,57.1865,57.1328,57.1596,289155.0
2022-05-05 15:00:00,63.86,63.89,63.76,63.77,161132.0,57.1686,57.1954,57.0791,57.088,161132.0
2022-05-05 15:05:00,63.77,63.82,63.71,63.79,175229.0,57.088,57.1328,57.0343,57.1059,175229.0
2022-05-05 15:10:00,63.78,63.81,63.68,63.69,154993.0,57.097,57.1238,57.0074,57.0164,154993.0
2022-05-05 15:15:00,63.69,63.75,63.67,63.75,176173.0,57.0164,57.0701,56.9985,57.0701,176173.0
2022-05-05 15:20:00,63.74,63.75,63.67,63.71,375075.0,57.0612,57.0701,56.9985,57.0343,375075.0
2022-05-05 15:25:00,63.72,63.8,63.63,63.68,444295.0,57.0433,57.1149,56.9627,57.0074,444295.0
2022-05-05 15:30:00,63.67,63.79,63.62,63.76,296979.0,56.9985,57.1059,56.9537,57.0791,296979.0
2022-05-05 15:35:00,63.77,63.88,63.76,63.84,402567.0,57.088,57.1865,57.0791,57.1507,402567.0
2022-05-05 15:40:00,63.85,63.92,63.83,63.86,385792.0,57.1596,57.2223,57.1417,57.1686,385792.0
2022-05-05 15:45:00,63.87,63.91,63.69,63.71,756108.0,57.1775,57.2133,57.0164,57.0343,756108.0
2022-05-05 15:50:00,63.72,64.06,63.72,63.92,954086.0,57.0433,57.3476,57.0433,57.2223,954086.0
2022-05-05 15:55:00,63.92,64.07,63.91,64.04,603029.0,57.2223,57.3566,57.2133,57.3297,603029.0
2022-05-06 09:30:00,63.58,63.64,63.4,63.4,352869.0,56.9179,56.9716,56.7568,56.7568,352869.0
2022-05-06 09:35:00,63.39,63.4,63.16,63.19,241695.0,56.7478,56.7568,56.5419,56.5688,241695.0
2022-05-06 09:40:00,63.18,63.28,63.1,63.11,303211.0,56.5598,56.6494,56.4882,56.4972,303211.0
2022-05-06 09:45:00,63.12,63.15,63.0,63.13,150885.0,56.5061,56.533,56.3987,56.5151,150885.0
2022-05-06 09:50:00,63.14,63.17,63.03,63.13,198578.0,56.524,56.5509,56.4256,56.5151,198578.0
2022-05-06 09:55:00,63.14,63.17,63.0,63.02,154712.0,56.524,56.5509,56.3987,56.4166,154712.0
2022-05-06 10:00:00,63.02,63.16,63.01,63.13,188368.0,56.4166,56.5419,56.4076,56.5151,188368.0
2022-05-06 10:05:00,63.13,63.29,63.13,63.13,226415.0,56.5151,56.6583,56.5151,56.5151,226415.0
2022-05-06 10:10:00,63.12,63.29,63.05,63.2,194680.0,56.5061,56.6583,56.4435,56.5777,194680.0
2022-05-06 10:15:00,63.2,63.48,63.2,63.4,476468.0,56.5777,56.8284,56.5777,56.7568,476468.0
2022-05-06 10:20:00,63.39,63.43,63.29,63.37,209504.0,56.7478,56.7836,56.6583,56.7299,209504.0
2022-05-06 10:25:00,63.38,63.48,63.29,63.3,149295.0,56.7389,56.8284,56.6583,56.6673,149295.0
2022-05-06 10:30:00,63.29,63.36,63.15,63.17,122360.0,56.6583,56.721,56.533,56.5509,122360.0
2022-05-06 10:35:00,63.16,63.19,63.04,63.12,145961.0,56.5419,56.5688,56.4345,56.5061,145961.0
2022-05-06 10:40:00,63.13,63.27,63.09,63.19,1119517.0,56.5151,56.6404,56.4793,56.5688,1119517.0
2022-05-06 10:45:00,63.18,63.41,63.16,63.39,655285.0,56.5598,56.7657,56.5419,56.7478,655285.0
2022-05-06 10:50:00,63.41,63.52,63.35,63.52,131591.0,56.7657,56.8642,56.712,56.8642,131591.0
2022-05-06 10:55:00,63.52,63.63,63.46,63.55,229815.0,56.8642,56.9627,56.8105,56.8911,229815.0
2022-05-06 11:00:00,63.55,63.59,63.45,63.47,333529.0,56.8911,56.9269,56.8015,56.8194,333529.0
2022-05-06 11:05:00,63.47,63.55,63.43,63.52,336078.0,56.8194,56.8911,56.7836,56.8642,336078.0
2022-05-06 11:10:00,63.52,63.56,63.41,63.55,328207.0,56.8642,56.9,56.7657,56.8911,328207.0
2022-05-06 11:15:00,63.55,63.66,63.53,63.63,222725.0,56.8911,56.9895,56.8732,56.9627,222725.0
2022-05-06 11:20:00,63.63,63.78,63.59,63.76,725948.0,56.9627,57.097,56.9269,57.0791,725948.0
2022-05-06 11:25:00,63.77,63.77,63.65,63.68,162510.0,57.088,57.088,56.9806,57.0074,162510.0
2022-05-06 11:30:00,63.68,63.7,63.43,63.46,361675.0,57.0074,57.0253,56.7836,56.8105,361675.0
2022-05-06 11:35:00,63.47,63.47,63.32,63.33,628459.0,56.8194,56.8194,56.6852,56.6941,628459.0
2022-05-06 11:40:00,63.33,63.37,63.31,63.31,188398.0,56.6941,56.7299,56.6762,56.6762,188398.0
2022-05-06 11:45:00,63.31,63.33,63.25,63.31,207045.0,56.6762,56.6941,56.6225,56.6762,207045.0
2022-05-06 11:50:00,63.3,63.4,63.23,63.25,232200.0,56.6673,56.7568,56.6046,56.6225,232200.0
2022-05-06 11:55:00,63.25,63.29,63.17,63.19,103803.0,56.6225,56.6583,56.5509,56.5688,103803.0
2022-05-06 12:00:00,63.19,63.39,63.15,63.38,222226.0,56.5688,56.7478,56.533,56.7389,222226.0
2022-05-06 12:05:00,63.37,63.53,63.36,63.39,164575.0,56.7299,56.8732,56.721,56.7478,164575.0
2022-05-06 12:10:00,63.4,63.41,63.2,63.23,323284.0,56.7568,56.7657,56.5777,56.6046,323284.0
2022-05-06 12:15:00,63.23,63.35,63.19,63.22,253417.0,56.6046,56.712,56.5688,56.5956,253417.0
2022-05-06 12:20:00,63.23,63.46,63.23,63.4,147960.0,56.6046,56.8105,56.6046,56.7568,147960.0
2022-05-06 12:25:00,63.41,63.49,63.37,63.45,161538.0,56.7657,56.8374,56.7299,56.8015,161538.0
2022-05-06 12:30:00,63.46,63.52,63.38,63.5,159432.0,56.8105,56.8642,56.7389,56.8463,159432.0
2022-05-06 12:35:00,63.52,63.56,63.37,63.48,201641.0,56.8642,56.9,56.7299,56.8284,201641.0
2022-05-06 12:40:00,63.49,63.51,63.43,63.49,165559.0,56.8374,56.8553,56.7836,56.8374,165559.0
2022-05-06 12:45:00,63.49,63.54,63.47,63.47,197437.0,56.8374,56.8821,56.8194,56.8194,197437.0
2022-05-06 12:50:00,63.48,63.57,63.38,63.53,218125.0,56.8284,56.909,56.7389,56.8732,218125.0
2022-05-06 12:55:00,63.52,63.66,63.52,63.64,268282.0,56.8642,56.9895,56.8642,56.9716,268282.0
2022-05-06 13:00:00,63.65,63.75,63.61,63.73,569278.0,56.9806,57.0701,56.9448,57.0522,569278.0
2022-05-06 13:05:00,63.73,63.73,63.58,63.61,185042.0,57.0522,57.0522,56.9179,56.9448,185042.0
2022-05-06 13:10:00,63.61,63.64,63.54,63.55,232656.0,56.9448,56.9716,56.8821,56.8911,232656.0
2022-05-06 13:15:00,63.55,63.58,63.42,63.43,92602.0,56.8911,56.9179,56.7747,56.7836,92602.0
2022-05-06 13:20:00,63.42,63.55,63.39,63.48,320983.0,56.7747,56.8911,56.7478,56.8284,320983.0
2022-05-06 13:25:00,63.48,63.56,63.44,63.51,101995.0,56.8284,56.9,56.7926,56.8553,101995.0
2022-05-06 13:30:00,63.52,63.58,63.5,63.58,160581.0,56.8642,56.9179,56.8463,56.9179,160581.0
2022-05-06 13:35:00,63.57,63.62,63.41,63.44,87844.0,56.909,56.9537,56.7657,56.7926,87844.0
2022-05-06 13:40:00,63.44,63.52,63.38,63.48,132252.0,56.7926,56.8642,56.7389,56.8284,132252.0
2022-05-06 13:45:00,63.47,63.52,63.4,63.44,146888.0,56.8194,56.8642,56.7568,56.7926,146888.0
2022-05-06 13:50:00,63.45,63.46,63.29,63.31,110894.0,56.8015,56.8105,56.6583,56.6762,110894.0
2022-05-06 13:55:00,63.31,63.32,63.26,63.28,74383.0,56.6762,56.6852,56.6315,56.6494,74383.0
2022-05-06 14:00:00,63.28,63.34,63.25,63.27,85641.0,56.6494,56.7031,56.6225,56.6404,85641.0
2022-05-06 14:05:00,63.26,63.26,63.1,63.11,356557.0,56.6315,56.6315,56.4882,56.4972,356557.0
2022-05-06 14:10:00,63.11,63.23,63.1,63.19,155201.0,56.4972,56.6046,56.4882,56.5688,155201.0
2022-05-06 14:15:00,63.19,63.26,63.18,63.19,110674.0,56.5688,56.6315,56.5598,56.5688,110674.0
2022-05-06 14:20:00,63.18,63.24,63.15,63.17,89813.0,56.5598,56.6135,56.533,56.5509,89813.0
2022-05-06 14:25:00,63.17,63.18,63.09,63.14,115186.0,56.5509,56.5598,56.4793,56.524,115186.0
2022-05-06 14:30:00,63.14,63.18,63.05,63.09,142573.0,56.524,56.5598,56.4435,56.4793,142573.0
2022-05-06 14:35:00,63.09,63.11,63.03,63.07,307733.0,56.4793,56.4972,56.4256,56.4614,307733.0
2022-05-06 14:40:00,63.06,63.14,63.05,63.05,199030.0,56.4524,56.524,56.4435,56.4435,199030.0
2022-05-06 14:45:00,63.06,63.18,63.05,63.18,83432.0,56.4524,56.5598,56.4435,56.5598,83432.0
2022-05-06 14:50:00,63.17,63.28,63.16,63.27,223224.0,56.5509,56.6494,56.5419,56.6404,223224.0
2022-05-06 14:55:00,63.28,63.31,63.14,63.14,243363.0,56.6494,56.6762,56.524,56.524,243363.0
2022-05-06 15:00:00,63.15,63.18,63.09,63.18,290527.0,56.533,56.5598,56.4793,56.5598,290527.0
2022-05-06 15:05:00,63.17,63.2,63.05,63.09,316466.0,56.5509,56.5777,56.4435,56.4793,316466.0
2022-05-06 15:10:00,63.09,63.16,63.08,63.11,207941.0,56.4793,56.5419,56.4703,56.4972,207941.0
2022-05-06 15:15:00,63.11,63.15,63.02,63.12,451157.0,56.4972,56.533,56.4166,56.5061,451157.0
2022-05-06 15:20:00,63.13,63.13,63.01,63.01,177526.0,56.5151,56.5151,56.4076,56.4076,177526.0
2022-05-06 15:25:00,63.02,63.14,62.98,63.13,306141.0,56.4166,56.524,56.3808,56.5151,306141.0
2022-05-06 15:30:00,63.12,63.23,63.1,63.21,487413.0,56.5061,56.6046,56.4882,56.5867,487413.0
2022-05-06 15:35:00,63.21,63.43,63.2,63.41,792155.0,56.5867,56.7836,56.5777,56.7657,792155.0
2022-05-06 15:40:00,63.42,63.44,63.34,63.37,450635.0,56.7747,56.7926,56.7031,56.7299,450635.0
2022-05-06 15:45:00,63.37,63.5,63.31,63.44,401866.0,56.7299,56.8463,56.6762,56.7926,401866.0
2022-05-06 15:50:00,63.45,63.54,63.35,63.36,417221.0,56.8015,56.8821,56.712,56.721,417221.0
2022-05-06 15:55:00,63.36,63.41,63.31,63.37,641522.0,56.721,56.7657,56.6762,56.7299,641522.0
2022-05-09 09:30:00,62.23,62.23,62.07,62.15,402570.0,55.7094,55.7094,55.5661,55.6378,402570.0
2022-05-09 09:35:00,62.16,62.28,62.11,62.2,213216.0,55.6467,55.7541,55.602,55.6825,213216.0
2022-05-09 09:40:00,62.2,62.22,62.07,62.17,290884.0,55.6825,55.7004,55.5661,55.6557,290884.0
2022-05-09 09:45:00,62.17,62.17,61.94,62.0,141277.0,55.6557,55.6557,55.4498,55.5035,141277.0
2022-05-09 09:50:00,62.0,62.17,61.95,62.15,269143.0,55.5035,55.6557,55.4587,55.6378,269143.0
2022-05-09 09:55:00,62.14,62.15,61.98,62.03,311586.0,55.6288,55.6378,55.4856,55.5303,311586.0
2022-05-09 10:00:00,62.03,62.08,61.94,61.99,295154.0,55.5303,55.5751,55.4498,55.4945,295154.0
2022-05-09 10:05:00,62.0,62.04,61.86,61.88,165236.0,55.5035,55.5393,55.3781,55.3961,165236.0
2022-05-09 10:10:00,61.88,62.05,61.88,62.0,198843.0,55.3961,55.5482,55.3961,55.5035,198843.0
2022-05-09 10:15:00,62.0,62.05,61.9,61.92,238088.0,55.5035,55.5482,55.414,55.4319,238088.0
2022-05-09 10:20:00,61.91,61.97,61.86,61.87,517402.0,55.4229,55.4766,55.3781,55.3871,517402.0
2022-05-09 10:25:00,61.86,61.92,61.78,61.79,390270.0,55.3781,55.4319,55.3065,55.3155,390270.0
2022-05-09 10:30:00,61.79,61.8,61.71,61.79,170058.0,55.3155,55.3244,55.2439,55.3155,170058.0
2022-05-09 10:35:00,61.79,61.83,61.68,61.69,182809.0,55.3155,55.3513,55.217,55.226,182809.0
2022-05-09 10:40:00,61.69,61.79,61.69,61.78,210287.0,55.226,55.3155,55.226,55.3065,210287.0
2022-05-09 10:45:00,61.79,61.83,61.74,61.77,136250.0,55.3155,55.3513,55.2707,55.2976,136250.0
2022-05-09 10:50:00,61.77,61.82,61.69,61.7,181379.0,55.2976,55.3423,55.226,55.2349,181379.0
2022-05-09 10:55:00,61.69,61.74,61.66,61.68,312544.0,55.226,55.2707,55.1991,55.217,312544.0
2022-05-09 11:00:00,61.67,61.72,61.63,61.68,186518.0,55.2081,55.2528,55.1722,55.217,186518.0
2022-05-09 11:05:00,61.67,61.67,61.6,61.65,333197.0,55.2081,55.2081,55.1454,55.1902,333197.0
2022-05-09 11:10:00,61.64,61.72,61.63,61.65,111177.0,55.1812,55.2528,55.1722,55.1902,111177.0
2022-05-09 11:15:00,61.65,61.71,61.64,61.67,139448.0,55.1902,55.2439,55.1812,55.2081,139448.0
2022-05-09 11:20:00,61.66,61.67,61.58,61.59,151998.0,55.1991,55.2081,55.1275,55.1364,151998.0
2022-05-09 11:25:00,61.58,61.59,61.5,61.5,218068.0,55.1275,55.1364,55.0559,55.0559,218068.0
2022-05-09 11:30:00,61.5,61.53,61.35,61.48,264346.0,55.0559,55.0827,54.9216,55.038,264346.0
2022-05-09 11:35:00,61.48,61.64,61.44,61.64,341443.0,55.038,55.1812,55.0022,55.1812,341443.0
2022-05-09 11:40:00,61.64,61.71,61.58,61.66,114980.0,55.1812,55.2439,55.1275,55.1991,114980.0
2022-05-09 11:45:00,61.65,61.72,61.62,61.68,216615.0,55.1902,55.2528,55.1633,55.217,216615.0
2022-05-09 11:50:00,61.69,61.83,61.68,61.81,168303.0,55.226,55.3513,55.217,55.3334,168303.0
2022-05-09 11:55:00,61.82,61.86,61.75,61.78,120291.0,55.3423,55.3781,55.2797,55.3065,120291.0
2022-05-09 12:00:00,61.77,61.78,61.63,61.65,264090.0,55.2976,55.3065,55.1722,55.1902,264090.0
2022-05-09 12:05:00,61.66,61.93,61.64,61.88,135764.0,55.1991,55.4408,55.1812,55.3961,135764.0
2022-05-09 12:10:00,61.88,62.06,61.87,62.04,150190.0,55.3961,55.5572,55.3871,55.5393,150190.0
2022-05-09 12:15:00,62.04,62.16,62.04,62.09,213280.0,55.5393,55.6467,55.5393,55.584,213280.0
2022-05-09 12:20:00,62.09,62.16,62.05,62.12,102015.0,55.584,55.6467,55.5482,55.6109,102015.0
2022-05-09 12:25:00,62.12,62.15,62.02,62.08,231423.0,55.6109,55.6378,55.5214,55.5751,231423.0
2022-05-09 12:30:00,62.08,62.17,62.03,62.11,231124.0,55.5751,55.6557,55.5303,55.602,231124.0
2022-05-09 12:35:00,62.11,62.11,61.94,61.94,208649.0,55.602,55.602,55.4498,55.4498,208649.0
2022-05-09 12:40:00,61.94,61.98,61.9,61.91,196578.0,55.4498,55.4856,55.414,55.4229,196578.0
2022-05-09 12:45:00,61.9,61.91,61.84,61.88,2586617.0,55.414,55.4229,55.3602,55.3961,2586617.0
2022-05-09 12:50:00,61.87,61.88,61.78,61.8,100768.0,55.3871,55.3961,55.3065,55.3244,100768.0
2022-05-09 12:55:00,61.8,61.83,61.77,61.78,85360.0,55.3244,55.3513,55.2976,55.3065,85360.0
2022-05-09 13:00:00,61.78,61.83,61.74,61.76,234473.0,55.3065,55.3513,55.2707,55.2886,234473.0
2022-05-09 13:05:00,61.75,61.79,61.73,61.76,189288.0,55.2797,55.3155,55.2618,55.2886,189288.0
2022-05-09 13:10:00,61.75,61.75,61.64,61.66,584566.0,55.2797,55.2797,55.1812,55.1991,584566.0
2022-05-09 13:15:00,61.65,61.77,61.65,61.75,105518.0,55.1902,55.2976,55.1902,55.2797,105518.0
2022-05-09 13:20:00,61.75,61.75,61.67,61.71,241515.0,55.2797,55.2797,55.2081,55.2439,241515.0
2022-05-09 13:25:00,61.7,61.84,61.7,61.81,235171.0,55.2349,55.3602,55.2349,55.3334,235171.0
2022-05-09 13:30:00,61.81,61.86,61.68,61.69,246696.0,55.3334,55.3781,55.217,55.226,246696.0
2022-05-09 13:35:00,61.69,61.69,61.59,61.64,249179.0,55.226,55.226,55.1364,55.1812,249179.0
2022-05-09 13:40:00,61.63,61.77,61.62,61.76,348437.0,55.1722,55.2976,55.1633,55.2886,348437.0
2022-05-09 13:45:00,61.77,61.79,61.67,61.7,200782.0,55.2976,55.3155,55.2081,55.2349,200782.0
2022-05-09 13:50:00,61.7,61.71,61.54,61.59,326139.0,55.2349,55.2439,55.0917,55.1364,326139.0
2022-05-09 13:55:00,61.58,61.71,61.57,61.68,265033.0,55.1275,55.2439,55.1185,55.217,265033.0
2022-05-09 14:00:00,61.68,61.76,61.67,61.73,351628.0,55.217,55.2886,55.2081,55.2618,351628.0
2022-05-09 14:05:00,61.73,61.75,61.64,61.68,230465.0,55.2618,55.2797,55.1812,55.217,230465.0
2022-05-09 14:10:00,61.67,61.74,61.64,61.68,342131.0,55.2081,55.2707,55.1812,55.217,342131.0
2022-05-09 14:15:00,61.69,61.8,61.69,61.77,510501.0,55.226,55.3244,55.226,55.2976,510501.0
2022-05-09 14:20:00,61.77,61.77,61.62,61.62,162248.0,55.2976,55.2976,55.1633,55.1633,162248.0
2022-05-09 14:25:00,61.63,61.64,61.57,61.6,412360.0,55.1722,55.1812,55.1185,55.1454,412360.0
2022-05-09 14:30:00,61.6,61.63,61.51,61.58,283243.0,55.1454,55.1722,55.0648,55.1275,283243.0
2022-05-09 14:35:00,61.59,61.66,61.57,61.6,516166.0,55.1364,55.1991,55.1185,55.1454,516166.0
2022-05-09 14:40:00,61.59,61.65,61.57,61.61,331240.0,55.1364,55.1902,55.1185,55.1543,331240.0
2022-05-09 14:45:00,61.61,61.72,61.6,61.61,227210.0,55.1543,55.2528,55.1454,55.1543,227210.0
2022-05-09 14:50:00,61.6,61.7,61.54,61.66,377532.0,55.1454,55.2349,55.0917,55.1991,377532.0
2022-05-09 14:55:00,61.66,61.79,61.66,61.75,455038.0,55.1991,55.3155,55.1991,55.2797,455038.0
2022-05-09 15:00:00,61.76,61.86,61.72,61.74,451454.0,55.2886,55.3781,55.2528,55.2707,451454.0
2022-05-09 15:05:00,61.73,61.87,61.72,61.74,352261.0,55.2618,55.3871,55.2528,55.2707,352261.0
2022-05-09 15:10:00,61.75,61.87,61.74,61.85,530972.0,55.2797,55.3871,55.2707,55.3692,530972.0
2022-05-09 15:15:00,61.86,61.88,61.73,61.75,363382.0,55.3781,55.3961,55.2618,55.2797,363382.0
2022-05-09 15:20:00,61.75,61.75,61.61,61.62,393581.0,55.2797,55.2797,55.1543,55.1633,393581.0
2022-05-09 15:25:00,61.62,61.64,61.54,61.56,464688.0,55.1633,55.1812,55.0917,55.1096,464688.0
2022-05-09 15:30:00,61.57,61.57,61.47,61.56,1231673.0,55.1185,55.1185,55.029,55.1096,1231673.0
2022-05-09 15:35:00,61.56,61.59,61.52,61.57,534719.0,55.1096,55.1364,55.0738,55.1185,534719.0
2022-05-09 15:40:00,61.56,61.58,61.47,61.48,408241.0,55.1096,55.1275,55.029,55.038,408241.0
2022-05-09 15:45:00,61.49,61.51,61.36,61.39,612686.0,55.0469,55.0648,54.9305,54.9574,612686.0
2022-05-09 15:50:00,61.38,61.39,61.29,61.36,1136546.0,54.9484,54.9574,54.8679,54.9305,1136546.0
2022-05-09 15:55:00,61.35,61.51,61.35,61.4,1163442.0,54.9216,55.0648,54.9216,54.9663,1163442.0
2022-05-10 09:30:00,62.51,62.55,62.41,62.43,491194.0,55.96,55.9958,55.8705,55.8884,491194.0
2022-05-10 09:35:00,62.42,62.43,62.34,62.37,201658.0,55.8795,55.8884,55.8079,55.8347,201658.0
2022-05-10 09:40:00,62.38,62.39,62.25,62.25,217792.0,55.8437,55.8526,55.7273,55.7273,217792.0
2022-05-10 09:45:00,62.24,62.24,62.14,62.19,243076.0,55.7183,55.7183,55.6288,55.6736,243076.0
2022-05-10 09:50:00,62.19,62.29,62.15,62.26,453667.0,55.6736,55.7631,55.6378,55.7362,453667.0
2022-05-10 09:55:00,62.26,62.37,62.25,62.37,351609.0,55.7362,55.8347,55.7273,55.8347,351609.0
2022-05-10 10:00:00,62.37,62.41,62.24,62.35,362017.0,55.8347,55.8705,55.7183,55.8168,362017.0
2022-05-10 10:05:00,62.35,62.45,62.32,62.36,353735.0,55.8168,55.9063,55.7899,55.8258,353735.0
2022-05-10 10:10:00,62.36,62.44,62.33,62.39,881772.0,55.8258,55.8974,55.7989,55.8526,881772.0
2022-05-10 10:15:00,62.39,62.46,62.38,62.39,527531.0,55.8526,55.9153,55.8437,55.8526,527531.0
2022-05-10 10:20:00,62.39,62.45,62.29,62.34,579218.0,55.8526,55.9063,55.7631,55.8079,579218.0
2022-05-10 10:25:00,62.33,62.35,62.14,62.19,454919.0,55.7989,55.8168,55.6288,55.6736,454919.0
2022-05-10 10:30:00,62.2,62.24,62.11,62.15,352006.0,55.6825,55.7183,55.602,55.6378,352006.0
2022-05-10 10:35:00,62.16,62.17,62.05,62.05,305289.0,55.6467,55.6557,55.5482,55.5482,305289.0
2022-05-10 10:40:00,62.05,62.06,61.94,62.04,255930.0,55.5482,55.5572,55.4498,55.5393,255930.0
2022-05-10 10:45:00,62.04,62.04,61.85,61.9,321688.0,55.5393,55.5393,55.3692,55.414,321688.0
2022-05-10 10:50:00,61.9,61.99,61.82,61.97,583931.0,55.414,55.4945,55.3423,55.4766,583931.0
2022-05-10 10:55:00,61.97,61.98,61.88,61.9,3354476.0,55.4766,55.4856,55.3961,55.414,3354476.0
2022-05-10 11:00:00,61.9,61.97,61.78,61.82,266793.0,55.414,55.4766,55.3065,55.3423,266793.0
2022-05-10 11:05:00,61.82,61.82,61.65,61.67,312050.0,55.3423,55.3423,55.1902,55.2081,312050.0
2022-05-10 11:10:00,61.67,61.73,61.63,61.63,320038.0,55.2081,55.2618,55.1722,55.1722,320038.0
2022-05-10 11:15:00,61.63,61.76,61.59,61.76,257544.0,55.1722,55.2886,55.1364,55.2886,257544.0
2022-05-10 11:20:00,61.76,61.77,61.67,61.68,2070317.0,55.2886,55.2976,55.2081,55.217,2070317.0
2022-05-10 11:25:00,61.68,61.73,61.58,61.69,443109.0,55.217,55.2618,55.1275,55.226,443109.0
2022-05-10 11:30:00,61.69,61.73,61.54,61.64,376293.0,55.226,55.2618,55.0917,55.1812,376293.0
2022-05-10 11:35:00,61.65,61.85,61.62,61.82,220550.0,55.1902,55.3692,55.1633,55.3423,220550.0
2022-05-10 11:40:00,61.82,61.87,61.68,61.74,144570.0,55.3423,55.3871,55.217,55.2707,144570.0
2022-05-10 11:45:00,61.74,61.75,61.62,61.64,157387.0,55.2707,55.2797,55.1633,55.1812,157387.0
2022-05-10 11:50:00,61.64,61.66,61.56,61.65,151740.0,55.1812,55.1991,55.1096,55.1902,151740.0
2022-05-10 11:55:00,61.65,61.69,61.52,61.64,191019.0,55.1902,55.226,55.0738,55.1812,191019.0
2022-05-10 12:00:00,61.64,61.76,61.6,61.74,390211.0,55.1812,55.2886,55.1454,55.2707,390211.0
2022-05-10 12:05:00,61.75,61.75,61.57,61.58,299833.0,55.2797,55.2797,55.1185,55.1275,299833.0
2022-05-10 12:10:00,61.58,61.73,61.55,61.66,329271.0,55.1275,55.2618,55.1006,55.1991,329271.0
2022-05-10 12:15:00,61.65,61.74,61.6,61.61,179407.0,55.1902,55.2707,55.1454,55.1543,179407.0
2022-05-10 12:20:00,61.6,61.65,61.56,61.57,206961.0,55.1454,55.1902,55.1096,55.1185,206961.0
2022-05-10 12:25:00,61.57,61.61,61.54,61.58,277475.0,55.1185,55.1543,55.0917,55.1275,277475.0
2022-05-10 12:30:00,61.57,61.64,61.4,61.46,379310.0,55.1185,55.1812,54.9663,55.0201,379310.0
2022-05-10 12:35:00,61.47,61.54,61.45,61.48,216531.0,55.029,55.0917,55.0111,55.038,216531.0
2022-05-10 12:40:00,61.47,61.57,61.45,61.55,1205726.0,55.029,55.1185,55.0111,55.1006,1205726.0
2022-05-10 12:45:00,61.55,61.67,61.52,61.6,237253.0,55.1006,55.2081,55.0738,55.1454,237253.0
2022-05-10 12:50:00,61.6,61.6,61.46,61.46,91639.0,55.1454,55.1454,55.0201,55.0201,91639.0
2022-05-10 12:55:00,61.46,61.54,61.46,61.48,244871.0,55.0201,55.0917,55.0201,55.038,244871.0
2022-05-10 13:00:00,61.48,61.66,61.45,61.63,328737.0,55.038,55.1991,55.0111,55.1722,328737.0
2022-05-10 13:05:00,61.62,61.71,61.61,61.67,462131.0,55.1633,55.2439,55.1543,55.2081,462131.0
2022-05-10 13:10:00,61.67,61.67,61.56,61.6,1260062.0,55.2081,55.2081,55.1096,55.1454,1260062.0
2022-05-10 13:15:00,61.61,61.62,61.5,61.53,236247.0,55.1543,55.1633,55.0559,55.0827,236247.0
2022-05-10 13:20:00,61.54,61.57,61.45,61.52,116524.0,55.0917,55.1185,55.0111,55.0738,116524.0
2022-05-10 13:25:00,61.53,61.68,61.53,61.68,290454.0,55.0827,55.217,55.0827,55.217,290454.0
2022-05-10 13:30:00,61.69,61.8,61.69,61.79,174562.0,55.226,55.3244,55.226,55.3155,174562.0
2022-05-10 13:35:00,61.79,61.91,61.78,61.9,357521.0,55.3155,55.4229,55.3065,55.414,357521.0
2022-05-10 13:40:00,61.9,62.02,61.89,61.96,553578.0,55.414,55.5214,55.405,55.4677,553578.0
2022-05-10 13:45:00,61.97,62.1,61.96,62.07,177654.0,55.4766,55.593,55.4677,55.5661,177654.0
2022-05-10 13:50:00,62.08,62.11,62.01,62.07,200995.0,55.5751,55.602,55.5124,55.5661,200995.0
2022-05-10 13:55:00,62.07,62.14,62.04,62.13,124218.0,55.5661,55.6288,55.5393,55.6199,124218.0
2022-05-10 14:00:00,62.14,62.15,62.06,62.13,586675.0,55.6288,55.6378,55.5572,55.6199,586675.0
2022-05-10 14:05:00,62.13,62.15,62.02,62.03,478419.0,55.6199,55.6378,55.5214,55.5303,478419.0
2022-05-10 14:10:00,62.03,62.13,62.0,62.12,223570.0,55.5303,55.6199,55.5035,55.6109,223570.0
2022-05-10 14:15:00,62.11,62.12,61.9,62.02,344975.0,55.602,55.6109,55.414,55.5214,344975.0
2022-05-10 14:20:00,62.02,62.04,61.91,61.93,147949.0,55.5214,55.5393,55.4229,55.4408,147949.0
2022-05-10 14:25:00,61.94,61.95,61.82,61.9,372960.0,55.4498,55.4587,55.3423,55.414,372960.0
2022-05-10 14:30:00,61.9,61.92,61.85,61.89,102352.0,55.414,55.4319,55.3692,55.405,102352.0
2022-05-10 14:35:00,61.88,61.95,61.87,61.9,126214.0,55.3961,55.4587,55.3871,55.414,126214.0
2022-05-10 14:40:00,61.89,62.06,61.82,62.03,263450.0,55.405,55.5572,55.3423,55.5303,263450.0
2022-05-10 14:45:00,62.03,62.04,61.85,61.93,373331.0,55.5303,55.5393,55.3692,55.4408,373331.0
2022-05-10 14:50:00,61.92,62.0,61.89,61.97,703583.0,55.4319,55.5035,55.405,55.4766,703583.0
2022-05-10 14:55:00,61.98,61.99,61.84,61.96,693768.0,55.4856,55.4945,55.3602,55.4677,693768.0
2022-05-10 15:00:00,61.97,62.02,61.91,61.98,824783.0,55.4766,55.5214,55.4229,55.4856,824783.0
2022-05-10 15:05:00,61.98,62.09,61.96,61.97,379642.0,55.4856,55.584,55.4677,55.4766,379642.0
2022-05-10 15:10:00,61.98,62.03,61.94,61.99,422390.0,55.4856,55.5303,55.4498,55.4945,422390.0
2022-05-10 15:15:00,62.0,62.04,61.91,61.98,431583.0,55.5035,55.5393,55.4229,55.4856,431583.0
2022-05-10 15:20:00,61.98,62.0,61.87,61.88,540835.0,55.4856,55.5035,55.3871,55.3961,540835.0
2022-05-10 15:25:00,61.89,61.9,61.77,61.83,287560.0,55.405,55.414,55.2976,55.3513,287560.0
2022-05-10 15:30:00,61.82,61.82,61.73,61.77,312954.0,55.3423,55.3423,55.2618,55.2976,312954.0
2022-05-10 15:35:00,61.76,61.81,61.69,61.72,273957.0,55.2886,55.3334,55.226,55.2528,273957.0
2022-05-10 15:40:00,61.71,61.73,61.66,61.69,256059.0,55.2439,55.2618,55.1991,55.226,256059.0
2022-05-10 15:45:00,61.69,61.82,61.66,61.79,929918.0,55.226,55.3423,55.1991,55.3155,929918.0
2022-05-10 15:50:00,61.77,61.81,61.71,61.8,404557.0,55.2976,55.3334,55.2439,55.3244,404557.0
2022-05-10 15:55:00,61.79,61.88,61.74,61.87,713272.0,55.3155,55.3961,55.2707,55.3871,713272.0
2022-05-11 09:30:00,62.1,62.22,61.96,61.98,414470.0,55.593,55.7004,55.4677,55.4856,414470.0
2022-05-11 09:35:00,61.97,62.09,61.92,62.05,313414.0,55.4766,55.584,55.4319,55.5482,313414.0
2022-05-11 09:40:00,62.04,62.41,61.98,62.4,299219.0,55.5393,55.8705,55.4856,55.8616,299219.0
2022-05-11 09:45:00,62.41,62.68,62.35,62.63,295576.0,55.8705,56.1122,55.8168,56.0675,295576.0
2022-05-11 09:50:00,62.64,62.65,62.51,62.54,168991.0,56.0764,56.0854,55.96,55.9869,168991.0
2022-05-11 09:55:00,62.54,62.55,62.4,62.53,240757.0,55.9869,55.9958,55.8616,55.9779,240757.0
2022-05-11 10:00:00,62.52,62.61,62.43,62.6,319780.0,55.969,56.0496,55.8884,56.0406,319780.0
2022-05-11 10:05:00,62.6,62.61,62.36,62.39,469118.0,56.0406,56.0496,55.8258,55.8526,469118.0
2022-05-11 10:10:00,62.39,62.5,62.32,62.43,478285.0,55.8526,55.9511,55.7899,55.8884,478285.0
2022-05-11 10:15:00,62.42,62.51,62.35,62.5,426939.0,55.8795,55.96,55.8168,55.9511,426939.0
2022-05-11 10:20:00,62.51,62.68,62.45,62.64,380678.0,55.96,56.1122,55.9063,56.0764,380678.0
2022-05-11 10:25:00,62.64,62.69,62.53,62.63,538983.0,56.0764,56.1212,55.9779,56.0675,538983.0
2022-05-11 10:30:00,62.62,62.67,62.49,62.53,292890.0,56.0585,56.1033,55.9421,55.9779,292890.0
2022-05-11 10:35:00,62.53,62.68,62.47,62.64,442089.0,55.9779,56.1122,55.9242,56.0764,442089.0
2022-05-11 10:40:00,62.64,62.72,62.6,62.7,283819.0,56.0764,56.148,56.0406,56.1301,283819.0
2022-05-11 10:45:00,62.7,62.77,62.63,62.67,386171.0,56.1301,56.1928,56.0675,56.1033,386171.0
2022-05-11 10:50:00,62.66,62.66,62.44,62.5,592805.0,56.0943,56.0943,55.8974,55.9511,592805.0
2022-05-11 10:55:00,62.51,62.52,62.43,62.51,371380.0,55.96,55.969,55.8884,55.96,371380.0
2022-05-11 11:00:00,62.51,62.52,62.43,62.48,363101.0,55.96,55.969,55.8884,55.9332,363101.0
2022-05-11 11:05:00,62.48,62.5,62.43,62.46,363985.0,55.9332,55.9511,55.8884,55.9153,363985.0
2022-05-11 11:10:00,62.46,62.57,62.46,62.56,429683.0,55.9153,56.0138,55.9153,56.0048,429683.0
2022-05-11 11:15:00,62.55,62.58,62.37,62.41,480037.0,55.9958,56.0227,55.8347,55.8705,480037.0
2022-05-11 11:20:00,62.41,62.57,62.41,62.52,569659.0,55.8705,56.0138,55.8705,55.969,569659.0
2022-05-11 11:25:00,62.52,62.57,62.45,62.55,1354544.0,55.969,56.0138,55.9063,55.9958,1354544.0
2022-05-11 11:30:00,62.55,62.66,62.53,62.63,474719.0,55.9958,56.0943,55.9779,56.0675,474719.0
2022-05-11 11:35:00,62.63,62.83,62.57,62.75,262121.0,56.0675,56.2465,56.0138,56.1749,262121.0
2022-05-11 11:40:00,62.74,62.79,62.69,62.7,510240.0,56.1659,56.2107,56.1212,56.1301,510240.0
2022-05-11 11:45:00,62.71,62.73,62.58,62.62,122295.0,56.1391,56.157,56.0227,56.0585,122295.0
2022-05-11 11:50:00,62.62,62.64,62.51,62.54,305900.0,56.0585,56.0764,55.96,55.9869,305900.0
2022-05-11 11:55:00,62.54,62.54,62.45,62.52,420279.0,55.9869,55.9869,55.9063,55.969,420279.0
2022-05-11 12:00:00,62.52,62.52,62.42,62.47,231532.0,55.969,55.969,55.8795,55.9242,231532.0
2022-05-11 12:05:00,62.46,62.53,62.43,62.44,176762.0,55.9153,55.9779,55.8884,55.8974,176762.0
2022-05-11 12:10:00,62.44,62.45,62.35,62.42,310511.0,55.8974,55.9063,55.8168,55.8795,310511.0
2022-05-11 12:15:00,62.41,62.47,62.35,62.37,175458.0,55.8705,55.9242,55.8168,55.8347,175458.0
2022-05-11 12:20:00,62.35,62.52,62.33,62.51,194732.0,55.8168,55.969,55.7989,55.96,194732.0
2022-05-11 12:25:00,62.5,62.52,62.23,62.24,602116.0,55.9511,55.969,55.7094,55.7183,602116.0
2022-05-11 12:30:00,62.24,62.27,62.18,62.21,262640.0,55.7183,55.7452,55.6646,55.6915,262640.0
2022-05-11 12:35:00,62.21,62.29,62.19,62.22,420579.0,55.6915,55.7631,55.6736,55.7004,420579.0
2022-05-11 12:40:00,62.21,62.28,62.14,62.17,351398.0,55.6915,55.7541,55.6288,55.6557,351398.0
2022-05-11 12:45:00,62.17,62.22,62.12,62.21,480640.0,55.6557,55.7004,55.6109,55.6915,480640.0
2022-05-11 12:50:00,62.2,62.21,62.06,62.06,222149.0,55.6825,55.6915,55.5572,55.5572,222149.0
2022-05-11 12:55:00,62.06,62.07,61.99,62.01,204326.0,55.5572,55.5661,55.4945,55.5124,204326.0
2022-05-11 13:00:00,62.01,62.04,61.96,61.97,321776.0,55.5124,55.5393,55.4677,55.4766,321776.0
2022-05-11 13:05:00,61.96,61.99,61.9,61.91,204254.0,55.4677,55.4945,55.414,55.4229,204254.0
2022-05-11 13:10:00,61.91,62.0,61.91,61.95,170345.0,55.4229,55.5035,55.4229,55.4587,170345.0
2022-05-11 13:15:00,61.95,62.02,61.94,61.95,245500.0,55.4587,55.5214,55.4498,55.4587,245500.0
2022-05-11 13:20:00,61.95,62.0,61.87,61.98,411069.0,55.4587,55.5035,55.3871,55.4856,411069.0
2022-05-11 13:25:00,61.98,62.0,61.85,61.87,365948.0,55.4856,55.5035,55.3692,55.3871,365948.0
2022-05-11 13:30:00,61.86,61.95,61.82,61.93,353413.0,55.3781,55.4587,55.3423,55.4408,353413.0
2022-05-11 13:35:00,61.93,61.96,61.8,61.8,388087.0,55.4408,55.4677,55.3244,55.3244,388087.0
2022-05-11 13:40:00,61.8,61.81,61.75,61.76,156392.0,55.3244,55.3334,55.2797,55.2886,156392.0
2022-05-11 13:45:00,61.76,61.76,61.66,61.74,305903.0,55.2886,55.2886,55.1991,55.2707,305903.0
2022-05-11 13:50:00,61.74,61.8,61.68,61.71,330602.0,55.2707,55.3244,55.217,55.2439,330602.0
2022-05-11 13:55:00,61.72,61.75,61.61,61.65,266275.0,55.2528,55.2797,55.1543,55.1902,266275.0
2022-05-11 14:00:00,61.66,61.88,61.66,61.87,399872.0,55.1991,55.3961,55.1991,55.3871,399872.0
2022-05-11 14:05:00,61.88,61.88,61.74,61.75,402234.0,55.3961,55.3961,55.2707,55.2797,402234.0
2022-05-11 14:10:00,61.75,61.82,61.7,61.82,420358.0,55.2797,55.3423,55.2349,55.3423,420358.0
2022-05-11 14:15:00,61.83,61.89,61.78,61.85,263452.0,55.3513,55.405,55.3065,55.3692,263452.0
2022-05-11 14:20:00,61.85,61.95,61.76,61.93,450893.0,55.3692,55.4587,55.2886,55.4408,450893.0
2022-05-11 14:25:00,61.94,62.03,61.89,61.92,346357.0,55.4498,55.5303,55.405,55.4319,346357.0
2022-05-11 14:30:00,61.92,61.97,61.84,61.97,686116.0,55.4319,55.4766,55.3602,55.4766,686116.0
2022-05-11 14:35:00,61.97,62.01,61.92,61.96,376949.0,55.4766,55.5124,55.4319,55.4677,376949.0
2022-05-11 14:40:00,61.95,62.08,61.9,62.06,898616.0,55.4587,55.5751,55.414,55.5572,898616.0
2022-05-11 14:45:00,62.07,62.11,61.92,61.94,563004.0,55.5661,55.602,55.4319,55.4498,563004.0
2022-05-11 14:50:00,61.94,61.96,61.83,61.87,392301.0,55.4498,55.4677,55.3513,55.3871,392301.0
2022-05-11 14:55:00,61.87,61.91,61.83,61.86,431747.0,55.3871,55.4229,55.3513,55.3781,431747.0
2022-05-11 15:00:00,61.86,61.87,61.74,61.75,607844.0,55.3781,55.3871,55.2707,55.2797,607844.0
2022-05-11 15:05:00,61.75,61.82,61.7,61.8,473356.0,55.2797,55.3423,55.2349,55.3244,473356.0
2022-05-11 15:10:00,61.8,61.85,61.75,61.79,486220.0,55.3244,55.3692,55.2797,55.3155,486220.0
2022-05-11 15:15:00,61.79,61.84,61.7,61.78,523260.0,55.3155,55.3602,55.2349,55.3065,523260.0
2022-05-11 15:20:00,61.79,61.81,61.7,61.73,387140.0,55.3155,55.3334,55.2349,55.2618,387140.0
2022-05-11 15:25:00,61.73,61.82,61.72,61.76,279141.0,55.2618,55.3423,55.2528,55.2886,279141.0
2022-05-11 15:30:00,61.77,61.81,61.72,61.73,558824.0,55.2976,55.3334,55.2528,55.2618,558824.0
2022-05-11 15:35:00,61.72,61.73,61.61,61.61,446214.0,55.2528,55.2618,55.1543,55.1543,446214.0
2022-05-11 15:40:00,61.61,61.66,61.6,61.62,346129.0,55.1543,55.1991,55.1454,55.1633,346129.0
2022-05-11 15:45:00,61.62,61.62,61.51,61.53,426247.0,55.1633,55.1633,55.0648,55.0827,426247.0
2022-05-11 15:50:00,61.53,61.56,61.44,61.48,767451.0,55.0827,55.1096,55.0022,55.038,767451.0
2022-05-11 15:55:00,61.48,61.5,61.43,61.5,545660.0,55.038,55.0559,54.9932,55.0559,545660.0
2022-05-12 09:30:00,61.17,61.19,60.98,60.99,341967.0,54.7604,54.7784,54.5904,54.5993,341967.0
2022-05-12 09:35:00,60.99,61.08,60.91,60.93,121527.0,54.5993,54.6799,54.5277,54.5456,121527.0
2022-05-12 09:40:00,60.92,61.14,60.9,61.1,195751.0,54.5366,54.7336,54.5187,54.6978,195751.0
2022-05-12 09:45:00,61.1,61.29,61.06,61.17,208222.0,54.6978,54.8679,54.662,54.7604,208222.0
2022-05-12 09:50:00,61.17,61.24,61.09,61.19,199595.0,54.7604,54.8231,54.6888,54.7784,199595.0
2022-05-12 09:55:00,61.18,61.2,61.03,61.11,358563.0,54.7694,54.7873,54.6351,54.7067,358563.0
2022-05-12 10:00:00,61.1,61.14,60.99,61.13,312420.0,54.6978,54.7336,54.5993,54.7246,312420.0
2022-05-12 10:05:00,61.13,61.33,61.12,61.29,289101.0,54.7246,54.9037,54.7157,54.8679,289101.0
2022-05-12 10:10:00,61.29,61.45,61.25,61.37,268822.0,54.8679,55.0111,54.8321,54.9395,268822.0
2022-05-12 10:15:00,61.37,61.42,61.3,61.41,169004.0,54.9395,54.9843,54.8768,54.9753,169004.0
2022-05-12 10:20:00,61.42,61.61,61.37,61.56,192870.0,54.9843,55.1543,54.9395,55.1096,192870.0
2022-05-12 10:25:00,61.56,61.58,61.38,61.4,392368.0,55.1096,55.1275,54.9484,54.9663,392368.0
2022-05-12 10:30:00,61.41,61.48,61.35,61.44,169877.0,54.9753,55.038,54.9216,55.0022,169877.0
2022-05-12 10:35:00,61.44,61.53,61.4,61.51,231517.0,55.0022,55.0827,54.9663,55.0648,231517.0
2022-05-12 10:40:00,61.52,61.53,61.4,61.45,353543.0,55.0738,55.0827,54.9663,55.0111,353543.0
2022-05-12 10:45:00,61.45,61.55,61.39,61.52,300251.0,55.0111,55.1006,54.9574,55.0738,300251.0
2022-05-12 10:50:00,61.52,61.65,61.52,61.64,269371.0,55.0738,55.1902,55.0738,55.1812,269371.0
2022-05-12 10:55:00,61.64,61.73,61.62,61.68,124526.0,55.1812,55.2618,55.1633,55.217,124526.0
2022-05-12 11:00:00,61.68,61.73,61.61,61.73,200835.0,55.217,55.2618,55.1543,55.2618,200835.0
2022-05-12 11:05:00,61.73,61.93,61.71,61.91,895590.0,55.2618,55.4408,55.2439,55.4229,895590.0
2022-05-12 11:10:00,61.91,61.93,61.76,61.77,273995.0,55.4229,55.4408,55.2886,55.2976,273995.0
2022-05-12 11:15:00,61.77,61.79,61.7,61.76,76099.0,55.2976,55.3155,55.2349,55.2886,76099.0
2022-05-12 11:20:00,61.76,61.78,61.65,61.66,201984.0,55.2886,55.3065,55.1902,55.1991,201984.0
2022-05-12 11:25:00,61.67,61.73,61.62,61.64,330859.0,55.2081,55.2618,55.1633,55.1812,330859.0
2022-05-12 11:30:00,61.64,61.68,61.46,61.52,316590.0,55.1812,55.217,55.0201,55.0738,316590.0
2022-05-12 11:35:00,61.53,61.59,61.47,61.57,163559.0,55.0827,55.1364,55.029,55.1185,163559.0
2022-05-12 11:40:00,61.57,61.58,61.42,61.42,194994.0,55.1185,55.1275,54.9843,54.9843,194994.0
2022-05-12 11:45:00,61.42,61.43,61.3,61.32,132163.0,54.9843,54.9932,54.8768,54.8947,132163.0
2022-05-12 11:50:00,61.32,61.32,61.23,61.27,147899.0,54.8947,54.8947,54.8142,54.85,147899.0
2022-05-12 11:55:00,61.27,61.27,61.13,61.14,61995.0,54.85,54.85,54.7246,54.7336,61995.0
2022-05-12 12:00:00,61.14,61.15,61.06,61.14,131622.0,54.7336,54.7425,54.662,54.7336,131622.0
2022-05-12 12:05:00,61.14,61.21,61.09,61.18,227482.0,54.7336,54.7963,54.6888,54.7694,227482.0
2022-05-12 12:10:00,61.17,61.25,61.11,61.22,188948.0,54.7604,54.8321,54.7067,54.8052,188948.0
2022-05-12 12:15:00,61.22,61.27,61.15,61.25,199369.0,54.8052,54.85,54.7425,54.8321,199369.0
2022-05-12 12:20:00,61.25,61.33,61.2,61.33,97947.0,54.8321,54.9037,54.7873,54.9037,97947.0
2022-05-12 12:25:00,61.33,61.43,61.32,61.42,130092.0,54.9037,54.9932,54.8947,54.9843,130092.0
2022-05-12 12:30:00,61.42,61.55,61.41,61.52,181563.0,54.9843,55.1006,54.9753,55.0738,181563.0
2022-05-12 12:35:00,61.53,61.56,61.45,61.45,197661.0,55.0827,55.1096,55.0111,55.0111,197661.0
2022-05-12 12:40:00,61.45,61.53,61.33,61.53,194922.0,55.0111,55.0827,54.9037,55.0827,194922.0
2022-05-12 12:45:00,61.53,61.56,61.39,61.42,165069.0,55.0827,55.1096,54.9574,54.9843,165069.0
2022-05-12 12:50:00,61.42,61.46,61.35,61.42,207447.0,54.9843,55.0201,54.9216,54.9843,207447.0
2022-05-12 12:55:00,61.42,61.48,61.3,61.32,357594.0,54.9843,55.038,54.8768,54.8947,357594.0
2022-05-12 13:00:00,61.31,61.37,61.23,61.25,410769.0,54.8858,54.9395,54.8142,54.8321,410769.0
2022-05-12 13:05:00,61.24,61.29,61.18,61.25,334155.0,54.8231,54.8679,54.7694,54.8321,334155.0
2022-05-12 13:10:00,61.25,61.36,61.23,61.27,336790.0,54.8321,54.9305,54.8142,54.85,336790.0
2022-05-12 13:15:00,61.28,61.33,61.19,61.22,284270.0,54.8589,54.9037,54.7784,54.8052,284270.0
2022-05-12 13:20:00,61.22,61.28,61.17,61.21,270093.0,54.8052,54.8589,54.7604,54.7963,270093.0
2022-05-12 13:25:00,61.22,61.23,61.13,61.19,314530.0,54.8052,54.8142,54.7246,54.7784,314530.0
2022-05-12 13:30:00,61.19,61.23,61.08,61.11,494513.0,54.7784,54.8142,54.6799,54.7067,494513.0
2022-05-12 13:35:00,61.11,61.14,61.0,61.03,470116.0,54.7067,54.7336,54.6083,54.6351,470116.0
2022-05-12 13:40:00,61.02,61.06,61.01,61.03,661698.0,54.6262,54.662,54.6172,54.6351,661698.0
2022-05-12 13:45:00,61.03,61.05,60.92,60.93,510420.0,54.6351,54.653,54.5366,54.5456,510420.0
2022-05-12 13:50:00,60.93,60.99,60.92,60.98,739800.0,54.5456,54.5993,54.5366,54.5904,739800.0
2022-05-12 13:55:00,60.98,61.08,60.95,61.03,647323.0,54.5904,54.6799,54.5635,54.6351,647323.0
2022-05-12 14:00:00,61.03,61.14,61.02,61.12,656839.0,54.6351,54.7336,54.6262,54.7157,656839.0
2022-05-12 14:05:00,61.11,61.11,60.95,60.96,310409.0,54.7067,54.7067,54.5635,54.5725,310409.0
2022-05-12 14:10:00,60.97,61.05,60.96,61.05,232557.0,54.5814,54.653,54.5725,54.653,232557.0
2022-05-12 14:15:00,61.04,61.09,60.99,61.08,274386.0,54.6441,54.6888,54.5993,54.6799,274386.0
2022-05-12 14:20:00,61.07,61.15,61.03,61.05,696619.0,54.6709,54.7425,54.6351,54.653,696619.0
2022-05-12 14:25:00,61.05,61.11,61.02,61.06,570412.0,54.653,54.7067,54.6262,54.662,570412.0
2022-05-12 14:30:00,61.06,61.09,60.93,60.98,366129.0,54.662,54.6888,54.5456,54.5904,366129.0
2022-05-12 14:35:00,60.98,60.98,60.89,60.91,754412.0,54.5904,54.5904,54.5098,54.5277,754412.0
2022-05-12 14:40:00,60.91,60.94,60.86,60.9,291345.0,54.5277,54.5545,54.4829,54.5187,291345.0
2022-05-12 14:45:00,60.9,60.96,60.88,60.89,384348.0,54.5187,54.5725,54.5008,54.5098,384348.0
2022-05-12 14:50:00,60.89,60.96,60.85,60.91,514523.0,54.5098,54.5725,54.474,54.5277,514523.0
2022-05-12 14:55:00,60.9,60.93,60.84,60.87,336770.0,54.5187,54.5456,54.465,54.4919,336770.0
2022-05-12 15:00:00,60.88,61.01,60.85,61.0,392061.0,54.5008,54.6172,54.474,54.6083,392061.0
2022-05-12 15:05:00,61.0,61.01,60.89,60.93,398281.0,54.6083,54.6172,54.5098,54.5456,398281.0
2022-05-12 15:10:00,60.93,60.93,60.84,60.93,641477.0,54.5456,54.5456,54.465,54.5456,641477.0
2022-05-12 15:15:00,60.93,61.1,60.92,61.07,1014729.0,54.5456,54.6978,54.5366,54.6709,1014729.0
2022-05-12 15:20:00,61.07,61.29,61.06,61.23,830567.0,54.6709,54.8679,54.662,54.8142,830567.0
2022-05-12 15:25:00,61.22,61.31,61.09,61.11,618001.0,54.8052,54.8858,54.6888,54.7067,618001.0
2022-05-12 15:30:00,61.1,61.25,61.1,61.18,559670.0,54.6978,54.8321,54.6978,54.7694,559670.0
2022-05-12 15:35:00,61.18,61.24,61.11,61.23,393276.0,54.7694,54.8231,54.7067,54.8142,393276.0
2022-05-12 15:40:00,61.23,61.31,61.17,61.23,1155396.0,54.8142,54.8858,54.7604,54.8142,1155396.0
2022-05-12 15:45:00,61.22,61.3,61.19,61.2,366436.0,54.8052,54.8768,54.7784,54.7873,366436.0
2022-05-12 15:50:00,61.21,61.38,61.2,61.25,607782.0,54.7963,54.9484,54.7873,54.8321,607782.0
2022-05-12 15:55:00,61.26,61.38,61.22,61.35,866392.0,54.841,54.9484,54.8052,54.9216,866392.0
2022-05-13 09:30:00,62.29,62.37,62.25,62.32,295799.0,55.7631,55.8347,55.7273,55.7899,295799.0
2022-05-13 09:35:00,62.32,62.42,62.26,62.39,367945.0,55.7899,55.8795,55.7362,55.8526,367945.0
2022-05-13 09:40:00,62.38,62.44,62.32,62.42,164758.0,55.8437,55.8974,55.7899,55.8795,164758.0
2022-05-13 09:45:00,62.42,62.47,62.37,62.38,231420.0,55.8795,55.9242,55.8347,55.8437,231420.0
2022-05-13 09:50:00,62.39,62.54,62.38,62.54,138583.0,55.8526,55.9869,55.8437,55.9869,138583.0
2022-05-13 09:55:00,62.53,62.54,62.45,62.46,80043.0,55.9779,55.9869,55.9063,55.9153,80043.0
2022-05-13 10:00:00,62.47,62.64,62.47,62.64,166559.0,55.9242,56.0764,55.9242,56.0764,166559.0
2022-05-13 10:05:00,62.65,62.66,62.59,62.62,56137.0,56.0854,56.0943,56.0317,56.0585,56137.0
2022-05-13 10:10:00,62.63,62.74,62.61,62.67,508719.0,56.0675,56.1659,56.0496,56.1033,508719.0
2022-05-13 10:15:00,62.67,62.69,62.62,62.68,256885.0,56.1033,56.1212,56.0585,56.1122,256885.0
2022-05-13 10:20:00,62.69,62.82,62.68,62.79,53923.0,56.1212,56.2376,56.1122,56.2107,53923.0
2022-05-13 10:25:00,62.79,62.8,62.74,62.75,667254.0,56.2107,56.2197,56.1659,56.1749,667254.0
2022-05-13 10:30:00,62.75,62.79,62.73,62.78,79608.0,56.1749,56.2107,56.157,56.2017,79608.0
2022-05-13 10:35:00,62.79,62.8,62.73,62.77,70517.0,56.2107,56.2197,56.157,56.1928,70517.0
2022-05-13 10:40:00,62.76,62.78,62.69,62.71,186278.0,56.1838,56.2017,56.1212,56.1391,186278.0
2022-05-13 10:45:00,62.71,62.71,62.65,62.67,112433.0,56.1391,56.1391,56.0854,56.1033,112433.0
2022-05-13 10:50:00,62.65,62.73,62.64,62.73,149596.0,56.0854,56.157,56.0764,56.157,149596.0
2022-05-13 10:55:00,62.73,62.75,62.69,62.72,75447.0,56.157,56.1749,56.1212,56.148,75447.0
2022-05-13 11:00:00,62.71,62.76,62.69,62.73,1842656.0,56.1391,56.1838,56.1212,56.157,1842656.0
2022-05-13 11:05:00,62.73,62.83,62.73,62.81,92747.0,56.157,56.2465,56.157,56.2286,92747.0
2022-05-13 11:10:00,62.81,62.85,62.8,62.84,112700.0,56.2286,56.2644,56.2197,56.2555,112700.0
2022-05-13 11:15:00,62.83,62.84,62.78,62.81,102164.0,56.2465,56.2555,56.2017,56.2286,102164.0
2022-05-13 11:20:00,62.81,62.88,62.8,62.86,78437.0,56.2286,56.2913,56.2197,56.2734,78437.0
2022-05-13 11:25:00,62.87,62.95,62.85,62.94,190187.0,56.2823,56.3539,56.2644,56.345,190187.0
2022-05-13 11:30:00,62.95,62.98,62.9,62.93,142880.0,56.3539,56.3808,56.3092,56.336,142880.0
2022-05-13 11:35:00,62.94,62.97,62.9,62.95,109184.0,56.345,56.3718,56.3092,56.3539,109184.0
2022-05-13 11:40:00,62.93,62.93,62.84,62.9,46485.0,56.336,56.336,56.2555,56.3092,46485.0
2022-05-13 11:45:00,62.9,62.9,62.86,62.88,80175.0,56.3092,56.3092,56.2734,56.2913,80175.0
2022-05-13 11:50:00,62.89,62.95,62.87,62.95,97694.0,56.3002,56.3539,56.2823,56.3539,97694.0
2022-05-13 11:55:00,62.95,62.96,62.92,62.96,49589.0,56.3539,56.3629,56.3271,56.3629,49589.0
2022-05-13 12:00:00,62.96,63.0,62.93,63.0,210954.0,56.3629,56.3987,56.336,56.3987,210954.0
2022-05-13 12:05:00,63.0,63.05,62.98,63.05,88575.0,56.3987,56.4435,56.3808,56.4435,88575.0
2022-05-13 12:10:00,63.04,63.09,63.02,63.08,132240.0,56.4345,56.4793,56.4166,56.4703,132240.0
2022-05-13 12:15:00,63.06,63.08,63.04,63.04,50885.0,56.4524,56.4703,56.4345,56.4345,50885.0
2022-05-13 12:20:00,63.04,63.06,63.01,63.03,81042.0,56.4345,56.4524,56.4076,56.4256,81042.0
2022-05-13 12:25:00,63.03,63.03,62.99,63.03,263918.0,56.4256,56.4256,56.3897,56.4256,263918.0
2022-05-13 12:30:00,63.03,63.06,63.03,63.04,40901.0,56.4256,56.4524,56.4256,56.4345,40901.0
2022-05-13 12:35:00,63.04,63.06,63.03,63.05,52685.0,56.4345,56.4524,56.4256,56.4435,52685.0
2022-05-13 12:40:00,63.05,63.1,63.04,63.06,77920.0,56.4435,56.4882,56.4345,56.4524,77920.0
2022-05-13 12:45:00,63.06,63.09,63.02,63.03,127157.0,56.4524,56.4793,56.4166,56.4256,127157.0
2022-05-13 12:50:00,63.02,63.02,62.93,62.99,108112.0,56.4166,56.4166,56.336,56.3897,108112.0
2022-05-13 12:55:00,62.99,63.02,62.98,63.02,172219.0,56.3897,56.4166,56.3808,56.4166,172219.0
2022-05-13 13:00:00,63.02,63.06,63.01,63.05,124303.0,56.4166,56.4524,56.4076,56.4435,124303.0
2022-05-13 13:05:00,63.05,63.06,62.97,63.0,224865.0,56.4435,56.4524,56.3718,56.3987,224865.0
2022-05-13 13:10:00,63.0,63.04,62.97,63.03,88075.0,56.3987,56.4345,56.3718,56.4256,88075.0
2022-05-13 13:15:00,63.02,63.03,62.97,62.98,83929.0,56.4166,56.4256,56.3718,56.3808,83929.0
2022-05-13 13:20:00,62.98,62.99,62.93,62.98,123120.0,56.3808,56.3897,56.336,56.3808,123120.0
2022-05-13 13:25:00,62.98,63.01,62.93,62.94,103855.0,56.3808,56.4076,56.336,56.345,103855.0
2022-05-13 13:30:00,62.94,62.98,62.93,62.98,69474.0,56.345,56.3808,56.336,56.3808,69474.0
2022-05-13 13:35:00,62.98,62.98,62.9,62.91,52470.0,56.3808,56.3808,56.3092,56.3181,52470.0
2022-05-13 13:40:00,62.92,62.92,62.86,62.88,185264.0,56.3271,56.3271,56.2734,56.2913,185264.0
2022-05-13 13:45:00,62.87,62.88,62.83,62.88,109708.0,56.2823,56.2913,56.2465,56.2913,109708.0
2022-05-13 13:50:00,62.87,62.88,62.82,62.84,421996.0,56.2823,56.2913,56.2376,56.2555,421996.0
2022-05-13 13:55:00,62.84,62.85,62.75,62.77,160629.0,56.2555,56.2644,56.1749,56.1928,160629.0
2022-05-13 14:00:00,62.77,62.77,62.6,62.62,272270.0,56.1928,56.1928,56.0406,56.0585,272270.0
2022-05-13 14:05:00,62.62,62.67,62.58,62.66,376078.0,56.0585,56.1033,56.0227,56.0943,376078.0
2022-05-13 14:10:00,62.66,62.71,62.61,62.62,183024.0,56.0943,56.1391,56.0496,56.0585,183024.0
2022-05-13 14:15:00,62.62,62.69,62.59,62.69,412037.0,56.0585,56.1212,56.0317,56.1212,412037.0
2022-05-13 14:20:00,62.69,62.69,62.6,62.64,147987.0,56.1212,56.1212,56.0406,56.0764,147987.0
2022-05-13 14:25:00,62.64,62.66,62.6,62.63,187912.0,56.0764,56.0943,56.0406,56.0675,187912.0
2022-05-13 14:30:00,62.63,62.78,62.63,62.71,215295.0,56.0675,56.2017,56.0675,56.1391,215295.0
2022-05-13 14:35:00,62.71,62.72,62.65,62.71,238850.0,56.1391,56.148,56.0854,56.1391,238850.0
2022-05-13 14:40:00,62.71,62.78,62.68,62.77,95807.0,56.1391,56.2017,56.1122,56.1928,95807.0
2022-05-13 14:45:00,62.77,62.78,62.71,62.75,136859.0,56.1928,56.2017,56.1391,56.1749,136859.0
2022-05-13 14:50:00,62.75,62.91,62.74,62.9,183354.0,56.1749,56.3181,56.1659,56.3092,183354.0
2022-05-13 14:55:00,62.91,62.92,62.87,62.92,111509.0,56.3181,56.3271,56.2823,56.3271,111509.0
2022-05-13 15:00:00,62.92,62.96,62.86,62.88,80946.0,56.3271,56.3629,56.2734,56.2913,80946.0
2022-05-13 15:05:00,62.88,62.94,62.87,62.93,75453.0,56.2913,56.345,56.2823,56.336,75453.0
2022-05-13 15:10:00,62.94,62.99,62.91,62.98,159938.0,56.345,56.3897,56.3181,56.3808,159938.0
2022-05-13 15:15:00,62.99,62.99,62.94,62.97,157559.0,56.3897,56.3897,56.345,56.3718,157559.0
2022-05-13 15:20:00,62.96,62.98,62.92,62.98,103291.0,56.3629,56.3808,56.3271,56.3808,103291.0
2022-05-13 15:25:00,62.97,63.01,62.95,63.0,168265.0,56.3718,56.4076,56.3539,56.3987,168265.0
2022-05-13 15:30:00,63.0,63.04,62.88,62.89,251088.0,56.3987,56.4345,56.2913,56.3002,251088.0
2022-05-13 15:35:00,62.89,62.95,62.85,62.91,276006.0,56.3002,56.3539,56.2644,56.3181,276006.0
2022-05-13 15:40:00,62.9,62.99,62.9,62.97,256360.0,56.3092,56.3897,56.3092,56.3718,256360.0
2022-05-13 15:45:00,62.97,63.0,62.88,62.96,1044300.0,56.3718,56.3987,56.2913,56.3629,1044300.0
2022-05-13 15:50:00,62.97,63.0,62.89,62.97,348991.0,56.3718,56.3987,56.3002,56.3718,348991.0
2022-05-13 15:55:00,62.98,63.08,62.94,63.07,2597654.0,56.3808,56.4703,56.345,56.4614,2597654.0
2022-05-16 09:30:00,62.82,62.85,62.75,62.79,336131.0,56.2376,56.2644,56.1749,56.2107,336131.0
2022-05-16 09:35:00,62.78,62.92,62.71,62.92,158402.0,56.2017,56.3271,56.1391,56.3271,158402.0
2022-05-16 09:40:00,62.92,62.95,62.8,62.81,161654.0,56.3271,56.3539,56.2197,56.2286,161654.0
2022-05-16 09:45:00,62.8,62.83,62.68,62.71,133467.0,56.2197,56.2465,56.1122,56.1391,133467.0
2022-05-16 09:50:00,62.71,62.83,62.68,62.79,90711.0,56.1391,56.2465,56.1122,56.2107,90711.0
2022-05-16 09:55:00,62.8,62.82,62.7,62.7,295322.0,56.2197,56.2376,56.1301,56.1301,295322.0
2022-05-16 10:00:00,62.69,62.73,62.59,62.64,130060.0,56.1212,56.157,56.0317,56.0764,130060.0
2022-05-16 10:05:00,62.64,62.85,62.63,62.85,162457.0,56.0764,56.2644,56.0675,56.2644,162457.0
2022-05-16 10:10:00,62.86,62.95,62.83,62.87,118100.0,56.2734,56.3539,56.2465,56.2823,118100.0
2022-05-16 10:15:00,62.88,62.95,62.87,62.91,105206.0,56.2913,56.3539,56.2823,56.3181,105206.0
2022-05-16 10:20:00,62.92,62.99,62.91,62.95,114288.0,56.3271,56.3897,56.3181,56.3539,114288.0
2022-05-16 10:25:00,62.95,63.03,62.9,63.01,116644.0,56.3539,56.4256,56.3092,56.4076,116644.0
2022-05-16 10:30:00,63.01,63.01,62.82,62.85,177990.0,56.4076,56.4076,56.2376,56.2644,177990.0
2022-05-16 10:35:00,62.85,62.88,62.83,62.87,111886.0,56.2644,56.2913,56.2465,56.2823,111886.0
2022-05-16 10:40:00,62.86,62.86,62.76,62.84,156963.0,56.2734,56.2734,56.1838,56.2555,156963.0
2022-05-16 10:45:00,62.83,62.84,62.71,62.71,141452.0,56.2465,56.2555,56.1391,56.1391,141452.0
2022-05-16 10:50:00,62.71,62.74,62.68,62.72,132077.0,56.1391,56.1659,56.1122,56.148,132077.0
2022-05-16 10:55:00,62.73,62.76,62.7,62.74,122740.0,56.157,56.1838,56.1301,56.1659,122740.0
2022-05-16 11:00:00,62.74,62.77,62.7,62.74,81734.0,56.1659,56.1928,56.1301,56.1659,81734.0
2022-05-16 11:05:00,62.73,62.78,62.68,62.78,81081.0,56.157,56.2017,56.1122,56.2017,81081.0
2022-05-16 11:10:00,62.77,62.82,62.75,62.79,185139.0,56.1928,56.2376,56.1749,56.2107,185139.0
2022-05-16 11:15:00,62.79,62.86,62.78,62.84,86849.0,56.2107,56.2734,56.2017,56.2555,86849.0
2022-05-16 11:20:00,62.84,62.84,62.76,62.8,309620.0,56.2555,56.2555,56.1838,56.2197,309620.0
2022-05-16 11:25:00,62.8,62.81,62.74,62.8,394955.0,56.2197,56.2286,56.1659,56.2197,394955.0
2022-05-16 11:30:00,62.8,62.88,62.72,62.88,337419.0,56.2197,56.2913,56.148,56.2913,337419.0
2022-05-16 11:35:00,62.88,62.94,62.72,62.92,187057.0,56.2913,56.345,56.148,56.3271,187057.0
2022-05-16 11:40:00,62.91,63.02,62.88,63.02,203394.0,56.3181,56.4166,56.2913,56.4166,203394.0
2022-05-16 11:45:00,63.01,63.07,63.0,63.04,105378.0,56.4076,56.4614,56.3987,56.4345,105378.0
2022-05-16 11:50:00,63.05,63.1,63.0,63.09,110023.0,56.4435,56.4882,56.3987,56.4793,110023.0
2022-05-16 11:55:00,63.1,63.11,63.07,63.11,145857.0,56.4882,56.4972,56.4614,56.4972,145857.0
2022-05-16 12:00:00,63.11,63.14,63.07,63.11,32971.0,56.4972,56.524,56.4614,56.4972,32971.0
2022-05-16 12:05:00,63.09,63.09,63.02,63.03,62346.0,56.4793,56.4793,56.4166,56.4256,62346.0
2022-05-16 12:10:00,63.03,63.04,62.97,62.98,115590.0,56.4256,56.4345,56.3718,56.3808,115590.0
2022-05-16 12:15:00,62.99,63.0,62.93,62.97,179333.0,56.3897,56.3987,56.336,56.3718,179333.0
2022-05-16 12:20:00,62.96,62.99,62.93,62.94,1054550.0,56.3629,56.3897,56.336,56.345,1054550.0
2022-05-16 12:25:00,62.95,62.99,62.92,62.96,49855.0,56.3539,56.3897,56.3271,56.3629,49855.0
2022-05-16 12:30:00,62.95,63.01,62.93,63.0,62051.0,56.3539,56.4076,56.336,56.3987,62051.0
2022-05-16 12:35:00,63.0,63.06,62.93,62.94,62933.0,56.3987,56.4524,56.336,56.345,62933.0
2022-05-16 12:40:00,62.94,62.97,62.92,62.96,51034.0,56.345,56.3718,56.3271,56.3629,51034.0
2022-05-16 12:45:00,62.95,63.03,62.93,63.02,76040.0,56.3539,56.4256,56.336,56.4166,76040.0
2022-05-16 12:50:00,63.04,63.04,62.95,62.96,57263.0,56.4345,56.4345,56.3539,56.3629,57263.0
2022-05-16 12:55:00,62.96,62.99,62.94,62.97,88688.0,56.3629,56.3897,56.345,56.3718,88688.0
2022-05-16 13:00:00,62.96,63.0,62.93,63.0,72873.0,56.3629,56.3987,56.336,56.3987,72873.0
2022-05-16 13:05:00,63.01,63.06,62.99,63.06,83635.0,56.4076,56.4524,56.3897,56.4524,83635.0
2022-05-16 13:10:00,63.05,63.13,63.03,63.1,55476.0,56.4435,56.5151,56.4256,56.4882,55476.0
2022-05-16 13:15:00,63.11,63.11,63.0,63.01,98599.0,56.4972,56.4972,56.3987,56.4076,98599.0
2022-05-16 13:20:00,63.02,63.15,63.01,63.11,53519.0,56.4166,56.533,56.4076,56.4972,53519.0
2022-05-16 13:25:00,63.12,63.19,63.09,63.18,98820.0,56.5061,56.5688,56.4793,56.5598,98820.0
2022-05-16 13:30:00,63.18,63.22,63.18,63.2,142741.0,56.5598,56.5956,56.5598,56.5777,142741.0
2022-05-16 13:35:00,63.19,63.22,63.16,63.18,80137.0,56.5688,56.5956,56.5419,56.5598,80137.0
2022-05-16 13:40:00,63.18,63.25,63.14,63.22,121795.0,56.5598,56.6225,56.524,56.5956,121795.0
2022-05-16 13:45:00,63.2,63.21,63.15,63.17,90711.0,56.5777,56.5867,56.533,56.5509,90711.0
2022-05-16 13:50:00,63.16,63.2,63.15,63.17,70258.0,56.5419,56.5777,56.533,56.5509,70258.0
2022-05-16 13:55:00,63.17,63.21,63.15,63.18,71773.0,56.5509,56.5867,56.533,56.5598,71773.0
2022-05-16 14:00:00,63.18,63.21,63.12,63.2,160887.0,56.5598,56.5867,56.5061,56.5777,160887.0
2022-05-16 14:05:00,63.2,63.27,63.2,63.25,83398.0,56.5777,56.6404,56.5777,56.6225,83398.0
2022-05-16 14:10:00,63.24,63.24,63.18,63.22,150356.0,56.6135,56.6135,56.5598,56.5956,150356.0
2022-05-16 14:15:00,63.22,63.26,63.2,63.23,64265.0,56.5956,56.6315,56.5777,56.6046,64265.0
2022-05-16 14:20:00,63.22,63.3,63.22,63.29,113803.0,56.5956,56.6673,56.5956,56.6583,113803.0
2022-05-16 14:25:00,63.29,63.36,63.26,63.35,225486.0,56.6583,56.721,56.6315,56.712,225486.0
2022-05-16 14:30:00,63.35,63.42,63.34,63.38,142040.0,56.712,56.7747,56.7031,56.7389,142040.0
2022-05-16 14:35:00,63.39,63.4,63.34,63.38,133424.0,56.7478,56.7568,56.7031,56.7389,133424.0
2022-05-16 14:40:00,63.38,63.42,63.34,63.36,106432.0,56.7389,56.7747,56.7031,56.721,106432.0
2022-05-16 14:45:00,63.35,63.37,63.3,63.32,92963.0,56.712,56.7299,56.6673,56.6852,92963.0
2022-05-16 14:50:00,63.31,63.38,63.28,63.34,91464.0,56.6762,56.7389,56.6494,56.7031,91464.0
2022-05-16 14:55:00,63.34,63.4,63.34,63.37,86653.0,56.7031,56.7568,56.7031,56.7299,86653.0
2022-05-16 15:00:00,63.37,63.39,63.33,63.38,161555.0,56.7299,56.7478,56.6941,56.7389,161555.0
2022-05-16 15:05:00,63.38,63.42,63.34,63.35,62255.0,56.7389,56.7747,56.7031,56.712,62255.0
2022-05-16 15:10:00,63.34,63.34,63.23,63.24,110255.0,56.7031,56.7031,56.6046,56.6135,110255.0
2022-05-16 15:15:00,63.24,63.28,63.19,63.24,169064.0,56.6135,56.6494,56.5688,56.6135,169064.0
2022-05-16 15:20:00,63.24,63.24,63.17,63.21,322833.0,56.6135,56.6135,56.5509,56.5867,322833.0
2022-05-16 15:25:00,63.21,63.24,63.19,63.21,121571.0,56.5867,56.6135,56.5688,56.5867,121571.0
2022-05-16 15:30:00,63.21,63.25,63.15,63.15,171015.0,56.5867,56.6225,56.533,56.533,171015.0
2022-05-16 15:35:00,63.15,63.19,63.11,63.16,146191.0,56.533,56.5688,56.4972,56.5419,146191.0
2022-05-16 15:40:00,63.17,63.2,63.11,63.13,113176.0,56.5509,56.5777,56.4972,56.5151,113176.0
2022-05-16 15:45:00,63.12,63.13,63.09,63.12,334321.0,56.5061,56.5151,56.4793,56.5061,334321.0
2022-05-16 15:50:00,63.13,63.21,63.09,63.12,383477.0,56.5151,56.5867,56.4793,56.5061,383477.0
2022-05-16 15:55:00,63.12,63.14,63.02,63.14,850126.0,56.5061,56.524,56.4166,56.524,850126.0
2022-05-17 09:30:00,64.14,64.21,64.09,64.15,249025.0,57.4192,57.4819,57.3745,57.4282,249025.0
2022-05-17 09:35:00,64.16,64.16,64.07,64.09,177906.0,57.4371,57.4371,57.3566,57.3745,177906.0
2022-05-17 09:40:00,64.1,64.17,64.1,64.13,107578.0,57.3834,57.4461,57.3834,57.4103,107578.0
2022-05-17 09:45:00,64.13,64.15,64.0,64.0,109775.0,57.4103,57.4282,57.2939,57.2939,109775.0
2022-05-17 09:50:00,64.0,64.05,63.98,63.99,87364.0,57.2939,57.3387,57.276,57.285,87364.0
2022-05-17 09:55:00,64.0,64.05,63.97,64.04,109685.0,57.2939,57.3387,57.2671,57.3297,109685.0
2022-05-17 10:00:00,64.06,64.12,64.04,64.11,319762.0,57.3476,57.4013,57.3297,57.3924,319762.0
2022-05-17 10:05:00,64.11,64.11,63.97,63.98,118722.0,57.3924,57.3924,57.2671,57.276,118722.0
2022-05-17 10:10:00,63.97,64.02,63.92,64.01,97581.0,57.2671,57.3118,57.2223,57.3029,97581.0
2022-05-17 10:15:00,64.01,64.09,64.01,64.08,66799.0,57.3029,57.3745,57.3029,57.3655,66799.0
2022-05-17 10:20:00,64.08,64.1,64.04,64.09,103560.0,57.3655,57.3834,57.3297,57.3745,103560.0
2022-05-17 10:25:00,64.1,64.13,63.97,63.98,87703.0,57.3834,57.4103,57.2671,57.276,87703.0
2022-05-17 10:30:00,63.98,64.04,63.97,64.01,90057.0,57.276,57.3297,57.2671,57.3029,90057.0
2022-05-17 10:35:00,64.01,64.01,63.93,63.95,97623.0,57.3029,57.3029,57.2312,57.2492,97623.0
2022-05-17 10:40:00,63.94,63.95,63.89,63.89,113383.0,57.2402,57.2492,57.1954,57.1954,113383.0
2022-05-17 10:45:00,63.88,63.88,63.82,63.87,172252.0,57.1865,57.1865,57.1328,57.1775,172252.0
2022-05-17 10:50:00,63.86,63.9,63.83,63.88,104852.0,57.1686,57.2044,57.1417,57.1865,104852.0
2022-05-17 10:55:00,63.88,63.95,63.88,63.95,95182.0,57.1865,57.2492,57.1865,57.2492,95182.0
2022-05-17 11:00:00,63.95,64.01,63.94,64.01,76983.0,57.2492,57.3029,57.2402,57.3029,76983.0
2022-05-17 11:05:00,64.01,64.02,63.98,64.0,86396.0,57.3029,57.3118,57.276,57.2939,86396.0
2022-05-17 11:10:00,64.01,64.05,64.0,64.03,315290.0,57.3029,57.3387,57.2939,57.3208,315290.0
2022-05-17 11:15:00,64.03,64.04,63.97,64.02,242431.0,57.3208,57.3297,57.2671,57.3118,242431.0
2022-05-17 11:20:00,64.01,64.05,63.99,64.03,81510.0,57.3029,57.3387,57.285,57.3208,81510.0
2022-05-17 11:25:00,64.03,64.1,64.02,64.09,132951.0,57.3208,57.3834,57.3118,57.3745,132951.0
2022-05-17 11:30:00,64.1,64.18,64.09,64.16,105185.0,57.3834,57.4551,57.3745,57.4371,105185.0
2022-05-17 11:35:00,64.16,64.19,64.14,64.15,186612.0,57.4371,57.464,57.4192,57.4282,186612.0
2022-05-17 11:40:00,64.15,64.19,64.11,64.11,45868.0,57.4282,57.464,57.3924,57.3924,45868.0
2022-05-17 11:45:00,64.12,64.13,64.07,64.08,87111.0,57.4013,57.4103,57.3566,57.3655,87111.0
2022-05-17 11:50:00,64.09,64.15,64.08,64.14,36427.0,57.3745,57.4282,57.3655,57.4192,36427.0
2022-05-17 11:55:00,64.13,64.14,64.1,64.13,75136.0,57.4103,57.4192,57.3834,57.4103,75136.0
2022-05-17 12:00:00,64.13,64.13,64.07,64.12,50729.0,57.4103,57.4103,57.3566,57.4013,50729.0
2022-05-17 12:05:00,64.12,64.12,64.01,64.06,107419.0,57.4013,57.4013,57.3029,57.3476,107419.0
2022-05-17 12:10:00,64.06,64.08,64.02,64.07,42978.0,57.3476,57.3655,57.3118,57.3566,42978.0
2022-05-17 12:15:00,64.07,64.2,64.06,64.16,132362.0,57.3566,57.473,57.3476,57.4371,132362.0
2022-05-17 12:20:00,64.15,64.21,64.15,64.2,36095.0,57.4282,57.4819,57.4282,57.473,36095.0
2022-05-17 12:25:00,64.2,64.26,64.19,64.23,87675.0,57.473,57.5267,57.464,57.4998,87675.0
2022-05-17 12:30:00,64.22,64.25,64.2,64.23,60695.0,57.4909,57.5177,57.473,57.4998,60695.0
2022-05-17 12:35:00,64.23,64.25,64.19,64.2,57826.0,57.4998,57.5177,57.464,57.473,57826.0
2022-05-17 12:40:00,64.2,64.25,64.18,64.23,48348.0,57.473,57.5177,57.4551,57.4998,48348.0
2022-05-17 12:45:00,64.22,64.26,64.21,64.23,106225.0,57.4909,57.5267,57.4819,57.4998,106225.0
2022-05-17 12:50:00,64.23,64.23,64.19,64.21,102580.0,57.4998,57.4998,57.464,57.4819,102580.0
2022-05-17 12:55:00,64.21,64.22,64.18,64.2,60960.0,57.4819,57.4909,57.4551,57.473,60960.0
2022-05-17 13:00:00,64.2,64.21,64.12,64.17,110464.0,57.473,57.4819,57.4013,57.4461,110464.0
2022-05-17 13:05:00,64.17,64.23,64.16,64.2,78865.0,57.4461,57.4998,57.4371,57.473,78865.0
2022-05-17 13:10:00,64.21,64.29,64.19,64.27,148096.0,57.4819,57.5535,57.464,57.5356,148096.0
2022-05-17 13:15:00,64.27,64.31,64.26,64.28,153923.0,57.5356,57.5714,57.5267,57.5446,153923.0
2022-05-17 13:20:00,64.28,64.29,64.23,64.23,39687.0,57.5446,57.5535,57.4998,57.4998,39687.0
2022-05-17 13:25:00,64.24,64.27,64.22,64.22,148858.0,57.5088,57.5356,57.4909,57.4909,148858.0
2022-05-17 13:30:00,64.22,64.27,64.22,64.25,161374.0,57.4909,57.5356,57.4909,57.5177,161374.0
2022-05-17 13:35:00,64.25,64.28,64.23,64.25,178604.0,57.5177,57.5446,57.4998,57.5177,178604.0
2022-05-17 13:40:00,64.24,64.26,64.22,64.24,88473.0,57.5088,57.5267,57.4909,57.5088,88473.0
2022-05-17 13:45:00,64.24,64.25,64.2,64.25,83769.0,57.5088,57.5177,57.473,57.5177,83769.0
2022-05-17 13:50:00,64.24,64.27,64.23,64.24,65950.0,57.5088,57.5356,57.4998,57.5088,65950.0
2022-05-17 13:55:00,64.24,64.27,64.19,64.2,104170.0,57.5088,57.5356,57.464,57.473,104170.0
2022-05-17 14:00:00,64.2,64.22,64.11,64.17,86093.0,57.473,57.4909,57.3924,57.4461,86093.0
2022-05-17 14:05:00,64.17,64.35,64.16,64.3,120641.0,57.4461,57.6072,57.4371,57.5625,120641.0
2022-05-17 14:10:00,64.3,64.3,63.99,64.05,334031.0,57.5625,57.5625,57.285,57.3387,334031.0
2022-05-17 14:15:00,64.06,64.13,64.0,64.07,190528.0,57.3476,57.4103,57.2939,57.3566,190528.0
2022-05-17 14:20:00,64.07,64.07,63.87,64.0,204210.0,57.3566,57.3566,57.1775,57.2939,204210.0
2022-05-17 14:25:00,63.99,64.11,63.95,64.01,141224.0,57.285,57.3924,57.2492,57.3029,141224.0
2022-05-17 14:30:00,64.01,64.06,63.91,63.93,157527.0,57.3029,57.3476,57.2133,57.2312,157527.0
2022-05-17 14:35:00,63.92,64.03,63.87,64.03,118344.0,57.2223,57.3208,57.1775,57.3208,118344.0
2022-05-17 14:40:00,64.02,64.15,64.02,64.14,191854.0,57.3118,57.4282,57.3118,57.4192,191854.0
2022-05-17 14:45:00,64.14,64.29,64.12,64.28,195920.0,57.4192,57.5535,57.4013,57.5446,195920.0
2022-05-17 14:50:00,64.27,64.3,64.22,64.23,131980.0,57.5356,57.5625,57.4909,57.4998,131980.0
2022-05-17 14:55:00,64.23,64.28,64.2,64.24,137997.0,57.4998,57.5446,57.473,57.5088,137997.0
2022-05-17 15:00:00,64.24,64.32,64.22,64.29,183868.0,57.5088,57.5804,57.4909,57.5535,183868.0
2022-05-17 15:05:00,64.28,64.33,64.25,64.3,380310.0,57.5446,57.5893,57.5177,57.5625,380310.0
2022-05-17 15:10:00,64.3,64.31,64.26,64.28,103394.0,57.5625,57.5714,57.5267,57.5446,103394.0
2022-05-17 15:15:00,64.29,64.34,64.27,64.32,258826.0,57.5535,57.5983,57.5356,57.5804,258826.0
2022-05-17 15:20:00,64.33,64.36,64.3,64.33,593598.0,57.5893,57.6162,57.5625,57.5893,593598.0
2022-05-17 15:25:00,64.33,64.35,64.31,64.32,421349.0,57.5893,57.6072,57.5714,57.5804,421349.0
2022-05-17 15:30:00,64.31,64.36,64.29,64.33,323324.0,57.5714,57.6162,57.5535,57.5893,323324.0
2022-05-17 15:35:00,64.33,64.35,64.3,64.3,193807.0,57.5893,57.6072,57.5625,57.5625,193807.0
2022-05-17 15:40:00,64.31,64.37,64.28,64.36,303832.0,57.5714,57.6251,57.5446,57.6162,303832.0
2022-05-17 15:45:00,64.35,64.36,64.25,64.28,535767.0,57.6072,57.6162,57.5177,57.5446,535767.0
2022-05-17 15:50:00,64.28,64.33,64.27,64.3,270401.0,57.5446,57.5893,57.5356,57.5625,270401.0
2022-05-17 15:55:00,64.29,64.34,64.26,64.34,480929.0,57.5535,57.5983,57.5267,57.5983,480929.0
2022-05-18 09:30:00,63.77,63.84,63.75,63.82,386910.0,57.088,57.1507,57.0701,57.1328,386910.0
2022-05-18 09:35:00,63.82,63.87,63.74,63.75,183056.0,57.1328,57.1775,57.0612,57.0701,183056.0
2022-05-18 09:40:00,63.75,63.78,63.7,63.76,265584.0,57.0701,57.097,57.0253,57.0791,265584.0
2022-05-18 09:45:00,63.75,63.84,63.75,63.82,130456.0,57.0701,57.1507,57.0701,57.1328,130456.0
2022-05-18 09:50:00,63.82,63.83,63.73,63.77,106385.0,57.1328,57.1417,57.0522,57.088,106385.0
2022-05-18 09:55:00,63.77,63.77,63.62,63.63,87728.0,57.088,57.088,56.9537,56.9627,87728.0
2022-05-18 10:00:00,63.64,63.76,63.64,63.71,88686.0,56.9716,57.0791,56.9716,57.0343,88686.0
2022-05-18 10:05:00,63.71,63.79,63.7,63.71,67429.0,57.0343,57.1059,57.0253,57.0343,67429.0
2022-05-18 10:10:00,63.71,63.74,63.67,63.73,65949.0,57.0343,57.0612,56.9985,57.0522,65949.0
2022-05-18 10:15:00,63.73,63.75,63.68,63.69,79622.0,57.0522,57.0701,57.0074,57.0164,79622.0
2022-05-18 10:20:00,63.69,63.74,63.66,63.7,56328.0,57.0164,57.0612,56.9895,57.0253,56328.0
2022-05-18 10:25:00,63.69,63.74,63.61,63.61,156542.0,57.0164,57.0612,56.9448,56.9448,156542.0
2022-05-18 10:30:00,63.61,63.65,63.58,63.61,81865.0,56.9448,56.9806,56.9179,56.9448,81865.0
2022-05-18 10:35:00,63.6,63.6,63.55,63.59,58498.0,56.9358,56.9358,56.8911,56.9269,58498.0
2022-05-18 10:40:00,63.59,63.62,63.55,63.62,58229.0,56.9269,56.9537,56.8911,56.9537,58229.0
2022-05-18 10:45:00,63.62,63.71,63.58,63.7,55773.0,56.9537,57.0343,56.9179,57.0253,55773.0
2022-05-18 10:50:00,63.69,63.75,63.67,63.73,73957.0,57.0164,57.0701,56.9985,57.0522,73957.0
2022-05-18 10:55:00,63.73,63.78,63.69,63.77,127836.0,57.0522,57.097,57.0164,57.088,127836.0
2022-05-18 11:00:00,63.77,63.77,63.65,63.67,79805.0,57.088,57.088,56.9806,56.9985,79805.0
2022-05-18 11:05:00,63.67,63.67,63.6,63.62,218747.0,56.9985,56.9985,56.9358,56.9537,218747.0
2022-05-18 11:10:00,63.62,63.62,63.58,63.6,68143.0,56.9537,56.9537,56.9179,56.9358,68143.0
2022-05-18 11:15:00,63.59,63.6,63.5,63.5,72463.0,56.9269,56.9358,56.8463,56.8463,72463.0
2022-05-18 11:20:00,63.5,63.51,63.39,63.42,106150.0,56.8463,56.8553,56.7478,56.7747,106150.0
2022-05-18 11:25:00,63.42,63.45,63.37,63.42,82700.0,56.7747,56.8015,56.7299,56.7747,82700.0
2022-05-18 11:30:00,63.42,63.46,63.35,63.46,179721.0,56.7747,56.8105,56.712,56.8105,179721.0
2022-05-18 11:35:00,63.45,63.49,63.4,63.46,143288.0,56.8015,56.8374,56.7568,56.8105,143288.0
2022-05-18 11:40:00,63.45,63.53,63.44,63.53,104145.0,56.8015,56.8732,56.7926,56.8732,104145.0
2022-05-18 11:45:00,63.5,63.52,63.39,63.42,67713.0,56.8463,56.8642,56.7478,56.7747,67713.0
2022-05-18 11:50:00,63.42,63.46,63.31,63.32,122162.0,56.7747,56.8105,56.6762,56.6852,122162.0
2022-05-18 11:55:00,63.32,63.37,63.27,63.27,70914.0,56.6852,56.7299,56.6404,56.6404,70914.0
2022-05-18 12:00:00,63.27,63.29,63.21,63.23,47099.0,56.6404,56.6583,56.5867,56.6046,47099.0
2022-05-18 12:05:00,63.23,63.23,63.17,63.19,62579.0,56.6046,56.6046,56.5509,56.5688,62579.0
2022-05-18 12:10:00,63.2,63.24,63.16,63.23,72148.0,56.5777,56.6135,56.5419,56.6046,72148.0
2022-05-18 12:15:00,63.23,63.29,63.22,63.25,98541.0,56.6046,56.6583,56.5956,56.6225,98541.0
2022-05-18 12:20:00,63.26,63.28,63.15,63.17,53142.0,56.6315,56.6494,56.533,56.5509,53142.0
2022-05-18 12:25:00,63.17,63.22,63.17,63.2,39481.0,56.5509,56.5956,56.5509,56.5777,39481.0
2022-05-18 12:30:00,63.21,63.25,63.16,63.25,44584.0,56.5867,56.6225,56.5419,56.6225,44584.0
2022-05-18 12:35:00,63.25,63.3,63.23,63.29,46743.0,56.6225,56.6673,56.6046,56.6583,46743.0
2022-05-18 12:40:00,63.29,63.3,63.25,63.27,46875.0,56.6583,56.6673,56.6225,56.6404,46875.0
2022-05-18 12:45:00,63.27,63.34,63.23,63.34,56700.0,56.6404,56.7031,56.6046,56.7031,56700.0
2022-05-18 12:50:00,63.34,63.36,63.33,63.36,57350.0,56.7031,56.721,56.6941,56.721,57350.0
2022-05-18 12:55:00,63.36,63.37,63.31,63.35,49913.0,56.721,56.7299,56.6762,56.712,49913.0
2022-05-18 13:00:00,63.36,63.36,63.27,63.27,120574.0,56.721,56.721,56.6404,56.6404,120574.0
2022-05-18 13:05:00,63.27,63.28,63.16,63.17,192135.0,56.6404,56.6494,56.5419,56.5509,192135.0
2022-05-18 13:10:00,63.17,63.17,63.12,63.13,59910.0,56.5509,56.5509,56.5061,56.5151,59910.0
2022-05-18 13:15:00,63.12,63.13,63.06,63.06,90325.0,56.5061,56.5151,56.4524,56.4524,90325.0
2022-05-18 13:20:00,63.05,63.14,63.05,63.1,127385.0,56.4435,56.524,56.4435,56.4882,127385.0
2022-05-18 13:25:00,63.1,63.15,63.08,63.13,176116.0,56.4882,56.533,56.4703,56.5151,176116.0
2022-05-18 13:30:00,63.12,63.14,63.09,63.12,83912.0,56.5061,56.524,56.4793,56.5061,83912.0
2022-05-18 13:35:00,63.12,63.15,63.09,63.12,151240.0,56.5061,56.533,56.4793,56.5061,151240.0
2022-05-18 13:40:00,63.13,63.13,63.03,63.05,360174.0,56.5151,56.5151,56.4256,56.4435,360174.0
2022-05-18 13:45:00,63.04,63.05,62.99,63.01,101295.0,56.4345,56.4435,56.3897,56.4076,101295.0
2022-05-18 13:50:00,63.0,63.03,62.98,63.01,98869.0,56.3987,56.4256,56.3808,56.4076,98869.0
2022-05-18 13:55:00,63.01,63.01,62.96,62.99,117565.0,56.4076,56.4076,56.3629,56.3897,117565.0
2022-05-18 14:00:00,62.98,63.02,62.96,63.0,121780.0,56.3808,56.4166,56.3629,56.3987,121780.0
2022-05-18 14:05:00,63.01,63.02,62.95,63.01,93699.0,56.4076,56.4166,56.3539,56.4076,93699.0
2022-05-18 14:10:00,63.02,63.03,62.96,62.98,106378.0,56.4166,56.4256,56.3629,56.3808,106378.0
2022-05-18 14:15:00,62.97,63.06,62.94,63.04,238493.0,56.3718,56.4524,56.345,56.4345,238493.0
2022-05-18 14:20:00,63.04,63.09,63.01,63.03,73938.0,56.4345,56.4793,56.4076,56.4256,73938.0
2022-05-18 14:25:00,63.04,63.08,63.03,63.07,86041.0,56.4345,56.4703,56.4256,56.4614,86041.0
2022-05-18 14:30:00,63.07,63.1,62.97,62.98,190310.0,56.4614,56.4882,56.3718,56.3808,190310.0
2022-05-18 14:35:00,62.99,62.99,62.9,62.93,198707.0,56.3897,56.3897,56.3092,56.336,198707.0
2022-05-18 14:40:00,62.94,62.97,62.9,62.92,128355.0,56.345,56.3718,56.3092,56.3271,128355.0
2022-05-18 14:45:00,62.92,62.96,62.84,62.92,151320.0,56.3271,56.3629,56.2555,56.3271,151320.0
2022-05-18 14:50:00,62.92,62.95,62.87,62.89,167431.0,56.3271,56.3539,56.2823,56.3002,167431.0
2022-05-18 14:55:00,62.9,62.95,62.83,62.86,137574.0,56.3092,56.3539,56.2465,56.2734,137574.0
2022-05-18 15:00:00,62.85,62.91,62.84,62.87,116974.0,56.2644,56.3181,56.2555,56.2823,116974.0
2022-05-18 15:05:00,62.88,62.95,62.86,62.89,169391.0,56.2913,56.3539,56.2734,56.3002,169391.0
2022-05-18 15:10:00,62.89,62.95,62.87,62.87,138755.0,56.3002,56.3539,56.2823,56.2823,138755.0
2022-05-18 15:15:00,62.88,62.93,62.86,62.89,90052.0,56.2913,56.336,56.2734,56.3002,90052.0
2022-05-18 15:20:00,62.89,62.92,62.79,62.81,215838.0,56.3002,56.3271,56.2107,56.2286,215838.0
2022-05-18 15:25:00,62.81,62.82,62.75,62.76,195071.0,56.2286,56.2376,56.1749,56.1838,195071.0
2022-05-18 15:30:00,62.77,62.8,62.74,62.77,173792.0,56.1928,56.2197,56.1659,56.1928,173792.0
2022-05-18 15:35:00,62.77,62.96,62.75,62.91,297974.0,56.1928,56.3629,56.1749,56.3181,297974.0
2022-05-18 15:40:00,62.91,62.95,62.82,62.84,221688.0,56.3181,56.3539,56.2376,56.2555,221688.0
2022-05-18 15:45:00,62.84,62.86,62.74,62.76,351499.0,56.2555,56.2734,56.1659,56.1838,351499.0
2022-05-18 15:50:00,62.76,62.85,62.7,62.72,367114.0,56.1838,56.2644,56.1301,56.148,367114.0
2022-05-18 15:55:00,62.72,62.83,62.72,62.82,1860662.0,56.148,56.2465,56.148,56.2376,1860662.0
2022-05-19 09:30:00,62.75,63.0,62.75,62.94,325056.0,56.1749,56.3987,56.1749,56.345,325056.0
2022-05-19 09:35:00,62.95,63.08,62.92,63.07,202860.0,56.3539,56.4703,56.3271,56.4614,202860.0
2022-05-19 09:40:00,63.07,63.1,62.92,62.92,264253.0,56.4614,56.4882,56.3271,56.3271,264253.0
2022-05-19 09:45:00,62.93,62.96,62.77,62.8,296826.0,56.336,56.3629,56.1928,56.2197,296826.0
2022-05-19 09:50:00,62.81,62.92,62.77,62.9,105682.0,56.2286,56.3271,56.1928,56.3092,105682.0
2022-05-19 09:55:00,62.9,63.03,62.88,62.94,146793.0,56.3092,56.4256,56.2913,56.345,146793.0
2022-05-19 10:00:00,62.93,63.19,62.92,63.16,139537.0,56.336,56.5688,56.3271,56.5419,139537.0
2022-05-19 10:05:00,63.15,63.19,63.05,63.1,85644.0,56.533,56.5688,56.4435,56.4882,85644.0
2022-05-19 10:10:00,63.1,63.24,63.09,63.14,113945.0,56.4882,56.6135,56.4793,56.524,113945.0
2022-05-19 10:15:00,63.15,63.26,63.12,63.2,161839.0,56.533,56.6315,56.5061,56.5777,161839.0
2022-05-19 10:20:00,63.2,63.32,63.19,63.32,168382.0,56.5777,56.6852,56.5688,56.6852,168382.0
2022-05-19 10:25:00,63.32,63.33,63.12,63.15,144270.0,56.6852,56.6941,56.5061,56.533,144270.0
2022-05-19 10:30:00,63.12,63.22,63.04,63.22,356010.0,56.5061,56.5956,56.4345,56.5956,356010.0
2022-05-19 10:35:00,63.22,63.26,63.07,63.12,213956.0,56.5956,56.6315,56.4614,56.5061,213956.0
2022-05-19 10:40:00,63.1,63.14,63.01,63.06,179306.0,56.4882,56.524,56.4076,56.4524,179306.0
2022-05-19 10:45:00,63.08,63.18,63.06,63.09,149065.0,56.4703,56.5598,56.4524,56.4793,149065.0
2022-05-19 10:50:00,63.1,63.27,63.06,63.27,260302.0,56.4882,56.6404,56.4524,56.6404,260302.0
2022-05-19 10:55:00,63.27,63.35,63.24,63.28,101987.0,56.6404,56.712,56.6135,56.6494,101987.0
2022-05-19 11:00:00,63.27,63.34,63.25,63.26,115140.0,56.6404,56.7031,56.6225,56.6315,115140.0
2022-05-19 11:05:00,63.27,63.28,63.14,63.24,117267.0,56.6404,56.6494,56.524,56.6135,117267.0
2022-05-19 11:10:00,63.23,63.32,63.18,63.18,120071.0,56.6046,56.6852,56.5598,56.5598,120071.0
2022-05-19 11:15:00,63.19,63.25,63.14,63.24,92722.0,56.5688,56.6225,56.524,56.6135,92722.0
2022-05-19 11:20:00,63.23,63.35,63.19,63.34,109515.0,56.6046,56.712,56.5688,56.7031,109515.0
2022-05-19 11:25:00,63.34,63.34,63.23,63.28,125073.0,56.7031,56.7031,56.6046,56.6494,125073.0
2022-05-19 11:30:00,63.29,63.41,63.28,63.39,449968.0,56.6583,56.7657,56.6494,56.7478,449968.0
2022-05-19 11:35:00,63.39,63.56,63.35,63.54,430418.0,56.7478,56.9,56.712,56.8821,430418.0
2022-05-19 11:40:00,63.55,63.66,63.55,63.62,87185.0,56.8911,56.9895,56.8911,56.9537,87185.0
2022-05-19 11:45:00,63.62,63.65,63.56,63.61,138020.0,56.9537,56.9806,56.9,56.9448,138020.0
2022-05-19 11:50:00,63.61,63.63,63.51,63.54,167700.0,56.9448,56.9627,56.8553,56.8821,167700.0
2022-05-19 11:55:00,63.54,63.54,63.46,63.53,148485.0,56.8821,56.8821,56.8105,56.8732,148485.0
2022-05-19 12:00:00,63.54,63.55,63.48,63.53,50418.0,56.8821,56.8911,56.8284,56.8732,50418.0
2022-05-19 12:05:00,63.53,63.6,63.51,63.56,87829.0,56.8732,56.9358,56.8553,56.9,87829.0
2022-05-19 12:10:00,63.56,63.63,63.56,63.58,40106.0,56.9,56.9627,56.9,56.9179,40106.0
2022-05-19 12:15:00,63.57,63.62,63.49,63.5,113083.0,56.909,56.9537,56.8374,56.8463,113083.0
2022-05-19 12:20:00,63.51,63.51,63.37,63.43,51723.0,56.8553,56.8553,56.7299,56.7836,51723.0
2022-05-19 12:25:00,63.44,63.52,63.42,63.51,49472.0,56.7926,56.8642,56.7747,56.8553,49472.0
2022-05-19 12:30:00,63.5,63.53,63.45,63.48,145220.0,56.8463,56.8732,56.8015,56.8284,145220.0
2022-05-19 12:35:00,63.48,63.48,63.31,63.32,713024.0,56.8284,56.8284,56.6762,56.6852,713024.0
2022-05-19 12:40:00,63.32,63.34,63.25,63.27,149426.0,56.6852,56.7031,56.6225,56.6404,149426.0
2022-05-19 12:45:00,63.27,63.29,63.24,63.28,47425.0,56.6404,56.6583,56.6135,56.6494,47425.0
2022-05-19 12:50:00,63.3,63.36,63.3,63.3,112737.0,56.6673,56.721,56.6673,56.6673,112737.0
2022-05-19 12:55:00,63.29,63.4,63.27,63.4,72364.0,56.6583,56.7568,56.6404,56.7568,72364.0
2022-05-19 13:00:00,63.39,63.41,63.31,63.36,65062.0,56.7478,56.7657,56.6762,56.721,65062.0
2022-05-19 13:05:00,63.36,63.46,63.35,63.4,95251.0,56.721,56.8105,56.712,56.7568,95251.0
2022-05-19 13:10:00,63.4,63.41,63.22,63.27,103657.0,56.7568,56.7657,56.5956,56.6404,103657.0
2022-05-19 13:15:00,63.28,63.37,63.22,63.37,119421.0,56.6494,56.7299,56.5956,56.7299,119421.0
2022-05-19 13:20:00,63.37,63.43,63.32,63.42,184967.0,56.7299,56.7836,56.6852,56.7747,184967.0
2022-05-19 13:25:00,63.41,63.44,63.36,63.38,171504.0,56.7657,56.7926,56.721,56.7389,171504.0
2022-05-19 13:30:00,63.39,63.47,63.34,63.39,142237.0,56.7478,56.8194,56.7031,56.7478,142237.0
2022-05-19 13:35:00,63.38,63.44,63.36,63.43,93054.0,56.7389,56.7926,56.721,56.7836,93054.0
2022-05-19 13:40:00,63.43,63.48,63.39,63.45,80524.0,56.7836,56.8284,56.7478,56.8015,80524.0
2022-05-19 13:45:00,63.42,63.48,63.28,63.29,104650.0,56.7747,56.8284,56.6494,56.6583,104650.0
2022-05-19 13:50:00,63.28,63.5,63.28,63.49,220785.0,56.6494,56.8463,56.6494,56.8374,220785.0
2022-05-19 13:55:00,63.5,63.68,63.49,63.66,258024.0,56.8463,57.0074,56.8374,56.9895,258024.0
2022-05-19 14:00:00,63.66,63.67,63.52,63.55,209183.0,56.9895,56.9985,56.8642,56.8911,209183.0
2022-05-19 14:05:00,63.55,63.57,63.46,63.55,175954.0,56.8911,56.909,56.8105,56.8911,175954.0
2022-05-19 14:10:00,63.55,63.61,63.51,63.56,111211.0,56.8911,56.9448,56.8553,56.9,111211.0
2022-05-19 14:15:00,63.56,63.61,63.49,63.5,129959.0,56.9,56.9448,56.8374,56.8463,129959.0
2022-05-19 14:20:00,63.49,63.59,63.46,63.54,253527.0,56.8374,56.9269,56.8105,56.8821,253527.0
2022-05-19 14:25:00,63.54,63.56,63.47,63.52,141339.0,56.8821,56.9,56.8194,56.8642,141339.0
2022-05-19 14:30:00,63.52,63.57,63.49,63.53,132018.0,56.8642,56.909,56.8374,56.8732,132018.0
2022-05-19 14:35:00,63.52,63.66,63.49,63.59,140272.0,56.8642,56.9895,56.8374,56.9269,140272.0
2022-05-19 14:40:00,63.59,63.6,63.47,63.59,100073.0,56.9269,56.9358,56.8194,56.9269,100073.0
2022-05-19 14:45:00,63.6,63.68,63.56,63.68,218334.0,56.9358,57.0074,56.9,57.0074,218334.0
2022-05-19 14:50:00,63.69,63.74,63.65,63.72,176739.0,57.0164,57.0612,56.9806,57.0433,176739.0
2022-05-19 14:55:00,63.72,63.72,63.62,63.7,138006.0,57.0433,57.0433,56.9537,57.0253,138006.0
2022-05-19 15:00:00,63.7,63.81,63.66,63.77,158188.0,57.0253,57.1238,56.9895,57.088,158188.0
2022-05-19 15:05:00,63.78,63.79,63.68,63.68,126485.0,57.097,57.1059,57.0074,57.0074,126485.0
2022-05-19 15:10:00,63.68,63.7,63.58,63.64,206068.0,57.0074,57.0253,56.9179,56.9716,206068.0
2022-05-19 15:15:00,63.64,63.64,63.52,63.57,179838.0,56.9716,56.9716,56.8642,56.909,179838.0
2022-05-19 15:20:00,63.57,63.57,63.45,63.46,173331.0,56.909,56.909,56.8015,56.8105,173331.0
2022-05-19 15:25:00,63.45,63.5,63.41,63.41,206185.0,56.8015,56.8463,56.7657,56.7657,206185.0
2022-05-19 15:30:00,63.41,63.48,63.39,63.39,134963.0,56.7657,56.8284,56.7478,56.7478,134963.0
2022-05-19 15:35:00,63.4,63.43,63.35,63.38,287916.0,56.7568,56.7836,56.712,56.7389,287916.0
2022-05-19 15:40:00,63.37,63.52,63.35,63.52,580127.0,56.7299,56.8642,56.712,56.8642,580127.0
2022-05-19 15:45:00,63.52,63.56,63.41,63.49,273012.0,56.8642,56.9,56.7657,56.8374,273012.0
2022-05-19 15:50:00,63.5,63.52,63.38,63.41,546816.0,56.8463,56.8642,56.7389,56.7657,546816.0
2022-05-19 15:55:00,63.42,63.47,63.4,63.46,517982.0,56.7747,56.8194,56.7568,56.8105,517982.0
2022-05-20 09:30:00,64.24,64.24,64.08,64.11,324193.0,57.5088,57.5088,57.3655,57.3924,324193.0
2022-05-20 09:35:00,64.11,64.15,64.02,64.13,348048.0,57.3924,57.4282,57.3118,57.4103,348048.0
2022-05-20 09:40:00,64.13,64.22,64.1,64.2,122823.0,57.4103,57.4909,57.3834,57.473,122823.0
2022-05-20 09:45:00,64.21,64.23,64.05,64.07,215391.0,57.4819,57.4998,57.3387,57.3566,215391.0
2022-05-20 09:50:00,64.06,64.15,64.06,64.13,121485.0,57.3476,57.4282,57.3476,57.4103,121485.0
2022-05-20 09:55:00,64.13,64.15,64.09,64.14,87428.0,57.4103,57.4282,57.3745,57.4192,87428.0
2022-05-20 10:00:00,64.14,64.15,64.05,64.06,127992.0,57.4192,57.4282,57.3387,57.3476,127992.0
2022-05-20 10:05:00,64.07,64.08,63.91,63.91,82722.0,57.3566,57.3655,57.2133,57.2133,82722.0
2022-05-20 10:10:00,63.92,63.98,63.87,63.98,96105.0,57.2223,57.276,57.1775,57.276,96105.0
2022-05-20 10:15:00,63.99,64.06,63.97,64.03,132020.0,57.285,57.3476,57.2671,57.3208,132020.0
2022-05-20 10:20:00,64.02,64.03,63.93,63.99,59097.0,57.3118,57.3208,57.2312,57.285,59097.0
2022-05-20 10:25:00,63.99,64.06,63.93,64.03,109069.0,57.285,57.3476,57.2312,57.3208,109069.0
2022-05-20 10:30:00,64.03,64.06,63.97,63.99,252201.0,57.3208,57.3476,57.2671,57.285,252201.0
2022-05-20 10:35:00,64.0,64.0,63.9,63.93,109992.0,57.2939,57.2939,57.2044,57.2312,109992.0
2022-05-20 10:40:00,63.92,64.0,63.91,63.98,158577.0,57.2223,57.2939,57.2133,57.276,158577.0
2022-05-20 10:45:00,63.98,64.0,63.87,63.89,149595.0,57.276,57.2939,57.1775,57.1954,149595.0
2022-05-20 10:50:00,63.89,63.91,63.76,63.76,222748.0,57.1954,57.2133,57.0791,57.0791,222748.0
2022-05-20 10:55:00,63.76,63.77,63.65,63.65,135936.0,57.0791,57.088,56.9806,56.9806,135936.0
2022-05-20 11:00:00,63.64,63.7,63.63,63.69,172793.0,56.9716,57.0253,56.9627,57.0164,172793.0
2022-05-20 11:05:00,63.68,63.69,63.6,63.64,170640.0,57.0074,57.0164,56.9358,56.9716,170640.0
2022-05-20 11:10:00,63.62,63.63,63.56,63.62,172233.0,56.9537,56.9627,56.9,56.9537,172233.0
2022-05-20 11:15:00,63.62,63.62,63.51,63.54,112102.0,56.9537,56.9537,56.8553,56.8821,112102.0
2022-05-20 11:20:00,63.55,63.57,63.51,63.54,89195.0,56.8911,56.909,56.8553,56.8821,89195.0
2022-05-20 11:25:00,63.53,63.64,63.52,63.61,87701.0,56.8732,56.9716,56.8642,56.9448,87701.0
2022-05-20 11:30:00,63.61,63.75,63.61,63.7,173768.0,56.9448,57.0701,56.9448,57.0253,173768.0
2022-05-20 11:35:00,63.69,63.69,63.51,63.56,154513.0,57.0164,57.0164,56.8553,56.9,154513.0
2022-05-20 11:40:00,63.56,63.67,63.55,63.56,86894.0,56.9,56.9985,56.8911,56.9,86894.0
2022-05-20 11:45:00,63.56,63.67,63.56,63.66,190834.0,56.9,56.9985,56.9,56.9895,190834.0
2022-05-20 11:50:00,63.66,63.73,63.62,63.66,125418.0,56.9895,57.0522,56.9537,56.9895,125418.0
2022-05-20 11:55:00,63.66,63.69,63.6,63.61,98090.0,56.9895,57.0164,56.9358,56.9448,98090.0
2022-05-20 12:00:00,63.61,63.62,63.54,63.57,84390.0,56.9448,56.9537,56.8821,56.909,84390.0
2022-05-20 12:05:00,63.57,63.62,63.41,63.42,166900.0,56.909,56.9537,56.7657,56.7747,166900.0
2022-05-20 12:10:00,63.42,63.49,63.35,63.48,179053.0,56.7747,56.8374,56.712,56.8284,179053.0
2022-05-20 12:15:00,63.48,63.49,63.43,63.43,100341.0,56.8284,56.8374,56.7836,56.7836,100341.0
2022-05-20 12:20:00,63.43,63.57,63.43,63.56,55538.0,56.7836,56.909,56.7836,56.9,55538.0
2022-05-20 12:25:00,63.55,63.56,63.46,63.49,80914.0,56.8911,56.9,56.8105,56.8374,80914.0
2022-05-20 12:30:00,63.48,63.53,63.44,63.44,42764.0,56.8284,56.8732,56.7926,56.7926,42764.0
2022-05-20 12:35:00,63.44,63.44,63.35,63.39,72986.0,56.7926,56.7926,56.712,56.7478,72986.0
2022-05-20 12:40:00,63.39,63.39,63.31,63.33,118971.0,56.7478,56.7478,56.6762,56.6941,118971.0
2022-05-20 12:45:00,63.32,63.4,63.25,63.4,103453.0,56.6852,56.7568,56.6225,56.7568,103453.0
2022-05-20 12:50:00,63.4,63.4,63.29,63.31,46889.0,56.7568,56.7568,56.6583,56.6762,46889.0
2022-05-20 12:55:00,63.31,63.38,63.29,63.33,196757.0,56.6762,56.7389,56.6583,56.6941,196757.0
2022-05-20 13:00:00,63.33,63.34,63.21,63.26,164960.0,56.6941,56.7031,56.5867,56.6315,164960.0
2022-05-20 13:05:00,63.25,63.31,63.19,63.21,252333.0,56.6225,56.6762,56.5688,56.5867,252333.0
2022-05-20 13:10:00,63.21,63.25,63.18,63.22,229060.0,56.5867,56.6225,56.5598,56.5956,229060.0
2022-05-20 13:15:00,63.23,63.24,63.15,63.16,77172.0,56.6046,56.6135,56.533,56.5419,77172.0
2022-05-20 13:20:00,63.16,63.21,63.13,63.15,110082.0,56.5419,56.5867,56.5151,56.533,110082.0
2022-05-20 13:25:00,63.15,63.15,63.08,63.09,93664.0,56.533,56.533,56.4703,56.4793,93664.0
2022-05-20 13:30:00,63.09,63.31,63.07,63.3,187662.0,56.4793,56.6762,56.4614,56.6673,187662.0
2022-05-20 13:35:00,63.31,63.35,63.23,63.28,152048.0,56.6762,56.712,56.6046,56.6494,152048.0
2022-05-20 13:40:00,63.27,63.33,63.23,63.31,100983.0,56.6404,56.6941,56.6046,56.6762,100983.0
2022-05-20 13:45:00,63.31,63.41,63.28,63.34,96328.0,56.6762,56.7657,56.6494,56.7031,96328.0
2022-05-20 13:50:00,63.35,63.42,63.27,63.37,106350.0,56.712,56.7747,56.6404,56.7299,106350.0
2022-05-20 13:55:00,63.36,63.4,63.32,63.35,70830.0,56.721,56.7568,56.6852,56.712,70830.0
2022-05-20 14:00:00,63.35,63.38,63.28,63.32,114443.0,56.712,56.7389,56.6494,56.6852,114443.0
2022-05-20 14:05:00,63.32,63.32,63.18,63.25,90402.0,56.6852,56.6852,56.5598,56.6225,90402.0
2022-05-20 14:10:00,63.27,63.31,63.22,63.25,112631.0,56.6404,56.6762,56.5956,56.6225,112631.0
2022-05-20 14:15:00,63.25,63.29,63.16,63.21,74196.0,56.6225,56.6583,56.5419,56.5867,74196.0
2022-05-20 14:20:00,63.2,63.26,63.15,63.23,90934.0,56.5777,56.6315,56.533,56.6046,90934.0
2022-05-20 14:25:00,63.21,63.23,63.17,63.22,104021.0,56.5867,56.6046,56.5509,56.5956,104021.0
2022-05-20 14:30:00,63.21,63.24,63.1,63.13,154198.0,56.5867,56.6135,56.4882,56.5151,154198.0
2022-05-20 14:35:00,63.13,63.23,63.12,63.18,158248.0,56.5151,56.6046,56.5061,56.5598,158248.0
2022-05-20 14:40:00,63.18,63.34,63.17,63.34,161565.0,56.5598,56.7031,56.5509,56.7031,161565.0
2022-05-20 14:45:00,63.33,63.36,63.26,63.35,73790.0,56.6941,56.721,56.6315,56.712,73790.0
2022-05-20 14:50:00,63.35,63.49,63.32,63.44,175256.0,56.712,56.8374,56.6852,56.7926,175256.0
2022-05-20 14:55:00,63.44,63.47,63.36,63.36,99428.0,56.7926,56.8194,56.721,56.721,99428.0
2022-05-20 15:00:00,63.37,63.44,63.31,63.34,107073.0,56.7299,56.7926,56.6762,56.7031,107073.0
2022-05-20 15:05:00,63.34,63.36,63.27,63.3,123268.0,56.7031,56.721,56.6404,56.6673,123268.0
2022-05-20 15:10:00,63.3,63.32,63.25,63.29,182821.0,56.6673,56.6852,56.6225,56.6583,182821.0
2022-05-20 15:15:00,63.31,63.42,63.3,63.38,97607.0,56.6762,56.7747,56.6673,56.7389,97607.0
2022-05-20 15:20:00,63.39,63.47,63.36,63.42,90958.0,56.7478,56.8194,56.721,56.7747,90958.0
2022-05-20 15:25:00,63.42,63.56,63.39,63.55,94067.0,56.7747,56.9,56.7478,56.8911,94067.0
2022-05-20 15:30:00,63.54,63.65,63.47,63.62,163593.0,56.8821,56.9806,56.8194,56.9537,163593.0
2022-05-20 15:35:00,63.62,63.76,63.59,63.72,229404.0,56.9537,57.0791,56.9269,57.0433,229404.0
2022-05-20 15:40:00,63.71,63.9,63.7,63.82,211213.0,57.0343,57.2044,57.0253,57.1328,211213.0
2022-05-20 15:45:00,63.81,63.86,63.73,63.85,366902.0,57.1238,57.1686,57.0522,57.1596,366902.0
2022-05-20 15:50:00,63.85,63.93,63.77,63.82,271084.0,57.1596,57.2312,57.088,57.1328,271084.0
2022-05-20 15:55:00,63.83,63.9,63.76,63.88,215273.0,57.1417,57.2044,57.0791,57.1865,215273.0
2022-05-23 09:30:00,64.56,64.6,64.5,64.6,284824.0,57.7952,57.831,57.7415,57.831,284824.0
2022-05-23 09:35:00,64.6,64.61,64.46,64.5,110552.0,57.831,57.84,57.7057,57.7415,110552.0
2022-05-23 09:40:00,64.5,64.68,64.46,64.67,113059.0,57.7415,57.9027,57.7057,57.8937,113059.0
2022-05-23 09:45:00,64.66,64.77,64.64,64.76,118653.0,57.8848,57.9832,57.8669,57.9743,118653.0
2022-05-23 09:50:00,64.77,64.82,64.69,64.7,91737.0,57.9832,58.028,57.9116,57.9206,91737.0
2022-05-23 09:55:00,64.71,64.73,64.62,64.64,157392.0,57.9295,57.9474,57.8489,57.8669,157392.0
2022-05-23 10:00:00,64.65,64.65,64.46,64.51,187944.0,57.8758,57.8758,57.7057,57.7505,187944.0
2022-05-23 10:05:00,64.51,64.6,64.49,64.59,176220.0,57.7505,57.831,57.7326,57.8221,176220.0
2022-05-23 10:10:00,64.59,64.69,64.58,64.65,259892.0,57.8221,57.9116,57.8131,57.8758,259892.0
2022-05-23 10:15:00,64.67,64.79,64.65,64.77,197144.0,57.8937,58.0011,57.8758,57.9832,197144.0
2022-05-23 10:20:00,64.76,64.82,64.72,64.75,266197.0,57.9743,58.028,57.9385,57.9653,266197.0
2022-05-23 10:25:00,64.76,64.81,64.63,64.81,3019078.0,57.9743,58.019,57.8579,58.019,3019078.0
2022-05-23 10:30:00,64.81,64.85,64.77,64.82,536852.0,58.019,58.0548,57.9832,58.028,536852.0
2022-05-23 10:35:00,64.83,64.85,64.77,64.81,150851.0,58.0369,58.0548,57.9832,58.019,150851.0
2022-05-23 10:40:00,64.81,64.86,64.76,64.8,123704.0,58.019,58.0638,57.9743,58.0101,123704.0
2022-05-23 10:45:00,64.8,64.83,64.71,64.76,181857.0,58.0101,58.0369,57.9295,57.9743,181857.0
2022-05-23 10:50:00,64.76,64.76,64.67,64.71,173913.0,57.9743,57.9743,57.8937,57.9295,173913.0
2022-05-23 10:55:00,64.71,64.76,64.69,64.75,76646.0,57.9295,57.9743,57.9116,57.9653,76646.0
2022-05-23 11:00:00,64.75,64.89,64.72,64.87,229109.0,57.9653,58.0907,57.9385,58.0728,229109.0
2022-05-23 11:05:00,64.87,64.9,64.84,64.85,185402.0,58.0728,58.0996,58.0459,58.0548,185402.0
2022-05-23 11:10:00,64.85,64.92,64.81,64.92,116156.0,58.0548,58.1175,58.019,58.1175,116156.0
2022-05-23 11:15:00,64.92,64.95,64.89,64.9,120552.0,58.1175,58.1444,58.0907,58.0996,120552.0
2022-05-23 11:20:00,64.9,64.94,64.85,64.92,782187.0,58.0996,58.1354,58.0548,58.1175,782187.0
2022-05-23 11:25:00,64.92,64.95,64.89,64.94,99853.0,58.1175,58.1444,58.0907,58.1354,99853.0
2022-05-23 11:30:00,64.94,65.07,64.93,65.07,158828.0,58.1354,58.2518,58.1265,58.2518,158828.0
2022-05-23 11:35:00,65.07,65.08,65.03,65.08,119043.0,58.2518,58.2607,58.216,58.2607,119043.0
2022-05-23 11:40:00,65.08,65.08,65.03,65.04,69313.0,58.2607,58.2607,58.216,58.2249,69313.0
2022-05-23 11:45:00,65.04,65.06,64.96,65.0,113137.0,58.2249,58.2428,58.1533,58.1891,113137.0
2022-05-23 11:50:00,65.0,65.02,64.97,65.01,110696.0,58.1891,58.207,58.1623,58.1981,110696.0
2022-05-23 11:55:00,65.01,65.05,65.0,65.0,133114.0,58.1981,58.2339,58.1891,58.1891,133114.0
2022-05-23 12:00:00,65.0,65.06,64.96,65.04,78459.0,58.1891,58.2428,58.1533,58.2249,78459.0
2022-05-23 12:05:00,65.04,65.09,65.01,65.07,59324.0,58.2249,58.2697,58.1981,58.2518,59324.0
2022-05-23 12:10:00,65.07,65.07,65.01,65.03,125214.0,58.2518,58.2518,58.1981,58.216,125214.0
2022-05-23 12:15:00,65.03,65.04,64.97,65.0,74740.0,58.216,58.2249,58.1623,58.1891,74740.0
2022-05-23 12:20:00,65.01,65.04,65.0,65.04,47441.0,58.1981,58.2249,58.1891,58.2249,47441.0
2022-05-23 12:25:00,65.04,65.04,64.96,64.96,76962.0,58.2249,58.2249,58.1533,58.1533,76962.0
2022-05-23 12:30:00,64.97,64.98,64.91,64.95,50015.0,58.1623,58.1712,58.1086,58.1444,50015.0
2022-05-23 12:35:00,64.95,65.0,64.94,65.0,33195.0,58.1444,58.1891,58.1354,58.1891,33195.0
2022-05-23 12:40:00,65.0,65.01,64.94,64.96,23589.0,58.1891,58.1981,58.1354,58.1533,23589.0
2022-05-23 12:45:00,64.97,64.97,64.88,64.89,42867.0,58.1623,58.1623,58.0817,58.0907,42867.0
2022-05-23 12:50:00,64.9,64.91,64.86,64.86,40988.0,58.0996,58.1086,58.0638,58.0638,40988.0
2022-05-23 12:55:00,64.87,64.9,64.84,64.9,53221.0,58.0728,58.0996,58.0459,58.0996,53221.0
2022-05-23 13:00:00,64.9,64.9,64.84,64.84,37087.0,58.0996,58.0996,58.0459,58.0459,37087.0
2022-05-23 13:05:00,64.83,64.86,64.81,64.85,98726.0,58.0369,58.0638,58.019,58.0548,98726.0
2022-05-23 13:10:00,64.85,64.88,64.82,64.87,123803.0,58.0548,58.0817,58.028,58.0728,123803.0
2022-05-23 13:15:00,64.86,64.87,64.75,64.78,136054.0,58.0638,58.0728,57.9653,57.9922,136054.0
2022-05-23 13:20:00,64.77,64.79,64.72,64.78,114148.0,57.9832,58.0011,57.9385,57.9922,114148.0
2022-05-23 13:25:00,64.79,64.84,64.78,64.83,83203.0,58.0011,58.0459,57.9922,58.0369,83203.0
2022-05-23 13:30:00,64.83,64.92,64.8,64.88,67417.0,58.0369,58.1175,58.0101,58.0817,67417.0
2022-05-23 13:35:00,64.88,64.93,64.86,64.89,53758.0,58.0817,58.1265,58.0638,58.0907,53758.0
2022-05-23 13:40:00,64.89,64.93,64.87,64.91,42339.0,58.0907,58.1265,58.0728,58.1086,42339.0
2022-05-23 13:45:00,64.91,64.98,64.89,64.95,97948.0,58.1086,58.1712,58.0907,58.1444,97948.0
2022-05-23 13:50:00,64.94,64.95,64.91,64.91,95199.0,58.1354,58.1444,58.1086,58.1086,95199.0
2022-05-23 13:55:00,64.92,64.95,64.91,64.94,78028.0,58.1175,58.1444,58.1086,58.1354,78028.0
2022-05-23 14:00:00,64.95,64.98,64.9,64.92,69031.0,58.1444,58.1712,58.0996,58.1175,69031.0
2022-05-23 14:05:00,64.93,64.96,64.89,64.94,118351.0,58.1265,58.1533,58.0907,58.1354,118351.0
2022-05-23 14:10:00,64.95,65.0,64.95,64.98,93668.0,58.1444,58.1891,58.1444,58.1712,93668.0
2022-05-23 14:15:00,64.98,64.99,64.95,64.99,138712.0,58.1712,58.1802,58.1444,58.1802,138712.0
2022-05-23 14:20:00,64.98,65.01,64.95,64.98,156703.0,58.1712,58.1981,58.1444,58.1712,156703.0
2022-05-23 14:25:00,64.98,65.0,64.94,64.95,174823.0,58.1712,58.1891,58.1354,58.1444,174823.0
2022-05-23 14:30:00,64.95,64.98,64.94,64.95,81787.0,58.1444,58.1712,58.1354,58.1444,81787.0
2022-05-23 14:35:00,64.95,64.99,64.94,64.97,35005.0,58.1444,58.1802,58.1354,58.1623,35005.0
2022-05-23 14:40:00,64.98,65.05,64.95,65.05,65026.0,58.1712,58.2339,58.1444,58.2339,65026.0
2022-05-23 14:45:00,65.05,65.06,64.96,64.97,88280.0,58.2339,58.2428,58.1533,58.1623,88280.0
2022-05-23 14:50:00,64.97,65.0,64.91,64.97,79198.0,58.1623,58.1891,58.1086,58.1623,79198.0
2022-05-23 14:55:00,64.97,64.97,64.92,64.93,176885.0,58.1623,58.1623,58.1175,58.1265,176885.0
2022-05-23 15:00:00,64.94,64.99,64.93,64.98,77291.0,58.1354,58.1802,58.1265,58.1712,77291.0
2022-05-23 15:05:00,64.99,65.02,64.96,65.02,89041.0,58.1802,58.207,58.1533,58.207,89041.0
2022-05-23 15:10:00,65.02,65.02,64.89,64.91,178982.0,58.207,58.207,58.0907,58.1086,178982.0
2022-05-23 15:15:00,64.91,64.93,64.88,64.93,134967.0,58.1086,58.1265,58.0817,58.1265,134967.0
2022-05-23 15:20:00,64.92,64.95,64.84,64.88,127467.0,58.1175,58.1444,58.0459,58.0817,127467.0
2022-05-23 15:25:00,64.87,64.91,64.85,64.88,65986.0,58.0728,58.1086,58.0548,58.0817,65986.0
2022-05-23 15:30:00,64.89,64.96,64.87,64.94,72963.0,58.0907,58.1533,58.0728,58.1354,72963.0
2022-05-23 15:35:00,64.94,64.99,64.88,64.89,152256.0,58.1354,58.1802,58.0817,58.0907,152256.0
2022-05-23 15:40:00,64.88,64.91,64.83,64.87,166770.0,58.0817,58.1086,58.0369,58.0728,166770.0
2022-05-23 15:45:00,64.87,64.87,64.81,64.83,128945.0,58.0728,58.0728,58.019,58.0369,128945.0
2022-05-23 15:50:00,64.84,64.94,64.84,64.87,443593.0,58.0459,58.1354,58.0459,58.0728,443593.0
2022-05-23 15:55:00,64.87,64.96,64.86,64.95,2384920.0,58.0728,58.1533,58.0638,58.1444,2384920.0
2022-05-24 09:30:00,64.73,64.77,64.67,64.7,160370.0,57.9474,57.9832,57.8937,57.9206,160370.0
2022-05-24 09:35:00,64.7,64.73,64.6,64.6,143069.0,57.9206,57.9474,57.831,57.831,143069.0
2022-05-24 09:40:00,64.6,64.69,64.6,64.69,133399.0,57.831,57.9116,57.831,57.9116,133399.0
2022-05-24 09:45:00,64.7,64.82,64.68,64.8,135540.0,57.9206,58.028,57.9027,58.0101,135540.0
2022-05-24 09:50:00,64.8,64.87,64.76,64.79,193306.0,58.0101,58.0728,57.9743,58.0011,193306.0
2022-05-24 09:55:00,64.8,64.82,64.75,64.77,55931.0,58.0101,58.028,57.9653,57.9832,55931.0
2022-05-24 10:00:00,64.76,64.76,64.6,64.69,103922.0,57.9743,57.9743,57.831,57.9116,103922.0
2022-05-24 10:05:00,64.7,64.71,64.56,64.56,112748.0,57.9206,57.9295,57.7952,57.7952,112748.0
2022-05-24 10:10:00,64.56,64.58,64.47,64.49,201134.0,57.7952,57.8131,57.7147,57.7326,201134.0
2022-05-24 10:15:00,64.48,64.49,64.37,64.42,5096834.0,57.7236,57.7326,57.6251,57.6699,5096834.0
2022-05-24 10:20:00,64.42,64.54,64.42,64.48,84347.0,57.6699,57.7773,57.6699,57.7236,84347.0
2022-05-24 10:25:00,64.48,64.59,64.45,64.58,245535.0,57.7236,57.8221,57.6968,57.8131,245535.0
2022-05-24 10:30:00,64.58,64.59,64.52,64.53,139115.0,57.8131,57.8221,57.7594,57.7684,139115.0
2022-05-24 10:35:00,64.52,64.58,64.48,64.52,101527.0,57.7594,57.8131,57.7236,57.7594,101527.0
2022-05-24 10:40:00,64.52,64.55,64.45,64.49,182694.0,57.7594,57.7863,57.6968,57.7326,182694.0
2022-05-24 10:45:00,64.49,64.54,64.36,64.37,134214.0,57.7326,57.7773,57.6162,57.6251,134214.0
2022-05-24 10:50:00,64.37,64.43,64.35,64.4,121575.0,57.6251,57.6789,57.6072,57.652,121575.0
2022-05-24 10:55:00,64.4,64.46,64.38,64.45,140548.0,57.652,57.7057,57.6341,57.6968,140548.0
2022-05-24 11:00:00,64.44,64.52,64.42,64.48,57862.0,57.6878,57.7594,57.6699,57.7236,57862.0
2022-05-24 11:05:00,64.47,64.51,64.43,64.48,137857.0,57.7147,57.7505,57.6789,57.7236,137857.0
2022-05-24 11:10:00,64.49,64.49,64.43,64.45,106810.0,57.7326,57.7326,57.6789,57.6968,106810.0
2022-05-24 11:15:00,64.45,64.54,64.39,64.4,102370.0,57.6968,57.7773,57.643,57.652,102370.0
2022-05-24 11:20:00,64.4,64.44,64.34,64.42,76343.0,57.652,57.6878,57.5983,57.6699,76343.0
2022-05-24 11:25:00,64.41,64.46,64.4,64.45,99804.0,57.661,57.7057,57.652,57.6968,99804.0
2022-05-24 11:30:00,64.46,64.48,64.37,64.46,96789.0,57.7057,57.7236,57.6251,57.7057,96789.0
2022-05-24 11:35:00,64.45,64.46,64.37,64.42,75411.0,57.6968,57.7057,57.6251,57.6699,75411.0
2022-05-24 11:40:00,64.42,64.54,64.4,64.53,58676.0,57.6699,57.7773,57.652,57.7684,58676.0
2022-05-24 11:45:00,64.53,64.64,64.53,64.64,118678.0,57.7684,57.8669,57.7684,57.8669,118678.0
2022-05-24 11:50:00,64.64,64.64,64.58,64.58,275387.0,57.8669,57.8669,57.8131,57.8131,275387.0
2022-05-24 11:55:00,64.59,64.68,64.56,64.61,64864.0,57.8221,57.9027,57.7952,57.84,64864.0
2022-05-24 12:00:00,64.6,64.64,64.55,64.61,64371.0,57.831,57.8669,57.7863,57.84,64371.0
2022-05-24 12:05:00,64.62,64.69,64.59,64.67,56180.0,57.8489,57.9116,57.8221,57.8937,56180.0
2022-05-24 12:10:00,64.67,64.74,64.66,64.73,46044.0,57.8937,57.9564,57.8848,57.9474,46044.0
2022-05-24 12:15:00,64.75,64.84,64.7,64.72,113059.0,57.9653,58.0459,57.9206,57.9385,113059.0
2022-05-24 12:20:00,64.71,64.72,64.64,64.67,136928.0,57.9295,57.9385,57.8669,57.8937,136928.0
2022-05-24 12:25:00,64.67,64.71,64.63,64.64,83676.0,57.8937,57.9295,57.8579,57.8669,83676.0
2022-05-24 12:30:00,64.64,64.69,64.58,64.59,104748.0,57.8669,57.9116,57.8131,57.8221,104748.0
2022-05-24 12:35:00,64.59,64.61,64.51,64.53,200156.0,57.8221,57.84,57.7505,57.7684,200156.0
2022-05-24 12:40:00,64.53,64.55,64.51,64.52,176736.0,57.7684,57.7863,57.7505,57.7594,176736.0
2022-05-24 12:45:00,64.51,64.55,64.49,64.55,54294.0,57.7505,57.7863,57.7326,57.7863,54294.0
2022-05-24 12:50:00,64.54,64.57,64.52,64.55,210470.0,57.7773,57.8042,57.7594,57.7863,210470.0
2022-05-24 12:55:00,64.55,64.66,64.55,64.6,150815.0,57.7863,57.8848,57.7863,57.831,150815.0
2022-05-24 13:00:00,64.6,64.61,64.45,64.45,168063.0,57.831,57.84,57.6968,57.6968,168063.0
2022-05-24 13:05:00,64.45,64.54,64.45,64.51,347620.0,57.6968,57.7773,57.6968,57.7505,347620.0
2022-05-24 13:10:00,64.5,64.55,64.49,64.52,169258.0,57.7415,57.7863,57.7326,57.7594,169258.0
2022-05-24 13:15:00,64.51,64.59,64.49,64.55,346414.0,57.7505,57.8221,57.7326,57.7863,346414.0
2022-05-24 13:20:00,64.55,64.55,64.48,64.51,88422.0,57.7863,57.7863,57.7236,57.7505,88422.0
2022-05-24 13:25:00,64.51,64.6,64.48,64.58,72613.0,57.7505,57.831,57.7236,57.8131,72613.0
2022-05-24 13:30:00,64.57,64.57,64.5,64.54,47500.0,57.8042,57.8042,57.7415,57.7773,47500.0
2022-05-24 13:35:00,64.54,64.64,64.53,64.63,96705.0,57.7773,57.8669,57.7684,57.8579,96705.0
2022-05-24 13:40:00,64.63,64.74,64.63,64.68,213649.0,57.8579,57.9564,57.8579,57.9027,213649.0
2022-05-24 13:45:00,64.68,64.74,64.64,64.69,334715.0,57.9027,57.9564,57.8669,57.9116,334715.0
2022-05-24 13:50:00,64.69,64.73,64.66,64.7,258933.0,57.9116,57.9474,57.8848,57.9206,258933.0
2022-05-24 13:55:00,64.7,64.74,64.67,64.69,137538.0,57.9206,57.9564,57.8937,57.9116,137538.0
2022-05-24 14:00:00,64.69,64.7,64.61,64.62,97009.0,57.9116,57.9206,57.84,57.8489,97009.0
2022-05-24 14:05:00,64.63,64.77,64.61,64.73,142561.0,57.8579,57.9832,57.84,57.9474,142561.0
2022-05-24 14:10:00,64.73,64.85,64.72,64.76,211635.0,57.9474,58.0548,57.9385,57.9743,211635.0
2022-05-24 14:15:00,64.77,64.77,64.63,64.66,90408.0,57.9832,57.9832,57.8579,57.8848,90408.0
2022-05-24 14:20:00,64.64,64.72,64.6,64.72,180997.0,57.8669,57.9385,57.831,57.9385,180997.0
2022-05-24 14:25:00,64.72,64.76,64.68,64.69,149178.0,57.9385,57.9743,57.9027,57.9116,149178.0
2022-05-24 14:30:00,64.67,64.74,64.64,64.73,217683.0,57.8937,57.9564,57.8669,57.9474,217683.0
2022-05-24 14:35:00,64.73,64.78,64.7,64.75,182355.0,57.9474,57.9922,57.9206,57.9653,182355.0
2022-05-24 14:40:00,64.75,64.76,64.6,64.61,160401.0,57.9653,57.9743,57.831,57.84,160401.0
2022-05-24 14:45:00,64.61,64.62,64.5,64.53,187558.0,57.84,57.8489,57.7415,57.7684,187558.0
2022-05-24 14:50:00,64.52,64.53,64.47,64.49,81756.0,57.7594,57.7684,57.7147,57.7326,81756.0
2022-05-24 14:55:00,64.49,64.54,64.45,64.53,195045.0,57.7326,57.7773,57.6968,57.7684,195045.0
2022-05-24 15:00:00,64.53,64.63,64.51,64.61,410453.0,57.7684,57.8579,57.7505,57.84,410453.0
2022-05-24 15:05:00,64.6,64.68,64.6,64.64,105576.0,57.831,57.9027,57.831,57.8669,105576.0
2022-05-24 15:10:00,64.64,64.7,64.64,64.68,147950.0,57.8669,57.9206,57.8669,57.9027,147950.0
2022-05-24 15:15:00,64.68,64.72,64.62,64.64,223035.0,57.9027,57.9385,57.8489,57.8669,223035.0
2022-05-24 15:20:00,64.65,64.72,64.58,64.69,288792.0,57.8758,57.9385,57.8131,57.9116,288792.0
2022-05-24 15:25:00,64.68,64.74,64.65,64.71,258042.0,57.9027,57.9564,57.8758,57.9295,258042.0
2022-05-24 15:30:00,64.72,64.75,64.7,64.73,272006.0,57.9385,57.9653,57.9206,57.9474,272006.0
2022-05-24 15:35:00,64.74,64.98,64.73,64.91,446133.0,57.9564,58.1712,57.9474,58.1086,446133.0
2022-05-24 15:40:00,64.92,64.94,64.86,64.86,299692.0,58.1175,58.1354,58.0638,58.0638,299692.0
2022-05-24 15:45:00,64.86,64.96,64.85,64.9,833322.0,58.0638,58.1533,58.0548,58.0996,833322.0
2022-05-24 15:50:00,64.91,64.93,64.75,64.76,470773.0,58.1086,58.1265,57.9653,57.9743,470773.0
2022-05-24 15:55:00,64.76,64.79,64.72,64.77,1283617.0,57.9743,58.0011,57.9385,57.9832,1283617.0
2022-05-25 09:30:00,64.33,64.47,64.3,64.45,374898.0,57.5893,57.7147,57.5625,57.6968,374898.0
2022-05-25 09:35:00,64.45,64.53,64.41,64.47,228814.0,57.6968,57.7684,57.661,57.7147,228814.0
2022-05-25 09:40:00,64.47,64.49,64.41,64.48,172928.0,57.7147,57.7326,57.661,57.7236,172928.0
2022-05-25 09:45:00,64.48,64.55,64.41,64.43,171412.0,57.7236,57.7863,57.661,57.6789,171412.0
2022-05-25 09:50:00,64.43,64.46,64.42,64.44,81873.0,57.6789,57.7057,57.6699,57.6878,81873.0
2022-05-25 09:55:00,64.45,64.5,64.43,64.47,142030.0,57.6968,57.7415,57.6789,57.7147,142030.0
2022-05-25 10:00:00,64.47,64.53,64.42,64.51,156171.0,57.7147,57.7684,57.6699,57.7505,156171.0
2022-05-25 10:05:00,64.51,64.51,64.41,64.44,106205.0,57.7505,57.7505,57.661,57.6878,106205.0
2022-05-25 10:10:00,64.45,64.53,64.4,64.52,209428.0,57.6968,57.7684,57.652,57.7594,209428.0
2022-05-25 10:15:00,64.52,64.6,64.48,64.57,518388.0,57.7594,57.831,57.7236,57.8042,518388.0
2022-05-25 10:20:00,64.58,64.67,64.56,64.66,82702.0,57.8131,57.8937,57.7952,57.8848,82702.0
2022-05-25 10:25:00,64.67,64.74,64.63,64.72,81806.0,57.8937,57.9564,57.8579,57.9385,81806.0
2022-05-25 10:30:00,64.74,64.75,64.67,64.73,90280.0,57.9564,57.9653,57.8937,57.9474,90280.0
2022-05-25 10:35:00,64.74,64.8,64.71,64.78,86036.0,57.9564,58.0101,57.9295,57.9922,86036.0
2022-05-25 10:40:00,64.79,64.79,64.69,64.7,156235.0,58.0011,58.0011,57.9116,57.9206,156235.0
2022-05-25 10:45:00,64.71,64.72,64.62,64.65,62819.0,57.9295,57.9385,57.8489,57.8758,62819.0
2022-05-25 10:50:00,64.66,64.69,64.63,64.64,76879.0,57.8848,57.9116,57.8579,57.8669,76879.0
2022-05-25 10:55:00,64.65,64.7,64.65,64.68,36658.0,57.8758,57.9206,57.8758,57.9027,36658.0
2022-05-25 11:00:00,64.69,64.71,64.61,64.63,45011.0,57.9116,57.9295,57.84,57.8579,45011.0
2022-05-25 11:05:00,64.63,64.68,64.62,64.67,104474.0,57.8579,57.9027,57.8489,57.8937,104474.0
2022-05-25 11:10:00,64.67,64.7,64.66,64.67,93572.0,57.8937,57.9206,57.8848,57.8937,93572.0
2022-05-25 11:15:00,64.67,64.72,64.65,64.71,65577.0,57.8937,57.9385,57.8758,57.9295,65577.0
2022-05-25 11:20:00,64.71,64.72,64.66,64.72,101185.0,57.9295,57.9385,57.8848,57.9385,101185.0
2022-05-25 11:25:00,64.72,64.72,64.67,64.68,204149.0,57.9385,57.9385,57.8937,57.9027,204149.0
2022-05-25 11:30:00,64.68,64.68,64.54,64.56,101748.0,57.9027,57.9027,57.7773,57.7952,101748.0
2022-05-25 11:35:00,64.55,64.57,64.48,64.51,434777.0,57.7863,57.8042,57.7236,57.7505,434777.0
2022-05-25 11:40:00,64.51,64.58,64.49,64.56,74220.0,57.7505,57.8131,57.7326,57.7952,74220.0
2022-05-25 11:45:00,64.54,64.59,64.54,64.58,34250.0,57.7773,57.8221,57.7773,57.8131,34250.0
2022-05-25 11:50:00,64.57,64.59,64.54,64.56,26685.0,57.8042,57.8221,57.7773,57.7952,26685.0
2022-05-25 11:55:00,64.57,64.62,64.55,64.58,56817.0,57.8042,57.8489,57.7863,57.8131,56817.0
2022-05-25 12:00:00,64.58,64.64,64.57,64.6,40142.0,57.8131,57.8669,57.8042,57.831,40142.0
2022-05-25 12:05:00,64.6,64.62,64.52,64.53,106226.0,57.831,57.8489,57.7594,57.7684,106226.0
2022-05-25 12:10:00,64.52,64.58,64.52,64.56,81223.0,57.7594,57.8131,57.7594,57.7952,81223.0
2022-05-25 12:15:00,64.57,64.57,64.49,64.51,37270.0,57.8042,57.8042,57.7326,57.7505,37270.0
2022-05-25 12:20:00,64.5,64.5,64.44,64.45,73531.0,57.7415,57.7415,57.6878,57.6968,73531.0
2022-05-25 12:25:00,64.44,64.45,64.36,64.44,55644.0,57.6878,57.6968,57.6162,57.6878,55644.0
2022-05-25 12:30:00,64.44,64.49,64.42,64.43,27004.0,57.6878,57.7326,57.6699,57.6789,27004.0
2022-05-25 12:35:00,64.43,64.44,64.37,64.41,42190.0,57.6789,57.6878,57.6251,57.661,42190.0
2022-05-25 12:40:00,64.4,64.45,64.4,64.45,37877.0,57.652,57.6968,57.652,57.6968,37877.0
2022-05-25 12:45:00,64.45,64.52,64.45,64.51,28594.0,57.6968,57.7594,57.6968,57.7505,28594.0
2022-05-25 12:50:00,64.5,64.5,64.46,64.47,80765.0,57.7415,57.7415,57.7057,57.7147,80765.0
2022-05-25 12:55:00,64.47,64.51,64.43,64.5,35225.0,57.7147,57.7505,57.6789,57.7415,35225.0
2022-05-25 13:00:00,64.5,64.5,64.44,64.45,41395.0,57.7415,57.7415,57.6878,57.6968,41395.0
2022-05-25 13:05:00,64.46,64.49,64.44,64.47,93688.0,57.7057,57.7326,57.6878,57.7147,93688.0
2022-05-25 13:10:00,64.47,64.48,64.37,64.44,99100.0,57.7147,57.7236,57.6251,57.6878,99100.0
2022-05-25 13:15:00,64.44,64.5,64.43,64.47,90426.0,57.6878,57.7415,57.6789,57.7147,90426.0
2022-05-25 13:20:00,64.47,64.49,64.45,64.48,46856.0,57.7147,57.7326,57.6968,57.7236,46856.0
2022-05-25 13:25:00,64.48,64.55,64.45,64.53,76445.0,57.7236,57.7863,57.6968,57.7684,76445.0
2022-05-25 13:30:00,64.52,64.56,64.51,64.55,77736.0,57.7594,57.7952,57.7505,57.7863,77736.0
2022-05-25 13:35:00,64.55,64.61,64.54,64.57,170488.0,57.7863,57.84,57.7773,57.8042,170488.0
2022-05-25 13:40:00,64.58,64.6,64.55,64.58,89237.0,57.8131,57.831,57.7863,57.8131,89237.0
2022-05-25 13:45:00,64.59,64.61,64.58,64.6,57890.0,57.8221,57.84,57.8131,57.831,57890.0
2022-05-25 13:50:00,64.61,64.61,64.54,64.55,102130.0,57.84,57.84,57.7773,57.7863,102130.0
2022-05-25 13:55:00,64.56,64.62,64.54,64.6,84726.0,57.7952,57.8489,57.7773,57.831,84726.0
2022-05-25 14:00:00,64.6,64.87,64.56,64.75,404897.0,57.831,58.0728,57.7952,57.9653,404897.0
2022-05-25 14:05:00,64.77,64.79,64.38,64.54,578267.0,57.9832,58.0011,57.6341,57.7773,578267.0
2022-05-25 14:10:00,64.55,64.73,64.53,64.66,277280.0,57.7863,57.9474,57.7684,57.8848,277280.0
2022-05-25 14:15:00,64.67,64.79,64.63,64.66,215720.0,57.8937,58.0011,57.8579,57.8848,215720.0
2022-05-25 14:20:00,64.67,64.76,64.62,64.71,268534.0,57.8937,57.9743,57.8489,57.9295,268534.0
2022-05-25 14:25:00,64.72,64.82,64.7,64.82,205556.0,57.9385,58.028,57.9206,58.028,205556.0
2022-05-25 14:30:00,64.83,64.85,64.77,64.83,386545.0,58.0369,58.0548,57.9832,58.0369,386545.0
2022-05-25 14:35:00,64.82,64.86,64.77,64.78,232941.0,58.028,58.0638,57.9832,57.9922,232941.0
2022-05-25 14:40:00,64.79,64.88,64.78,64.8,138563.0,58.0011,58.0817,57.9922,58.0101,138563.0
2022-05-25 14:45:00,64.81,64.85,64.78,64.81,141698.0,58.019,58.0548,57.9922,58.019,141698.0
2022-05-25 14:50:00,64.8,64.93,64.8,64.92,169772.0,58.0101,58.1265,58.0101,58.1175,169772.0
2022-05-25 14:55:00,64.93,64.95,64.88,64.91,159147.0,58.1265,58.1444,58.0817,58.1086,159147.0
2022-05-25 15:00:00,64.92,65.04,64.9,65.01,213366.0,58.1175,58.2249,58.0996,58.1981,213366.0
2022-05-25 15:05:00,65.02,65.04,64.97,65.02,111890.0,58.207,58.2249,58.1623,58.207,111890.0
2022-05-25 15:10:00,65.02,65.08,65.01,65.05,197082.0,58.207,58.2607,58.1981,58.2339,197082.0
2022-05-25 15:15:00,65.06,65.06,64.97,64.99,236450.0,58.2428,58.2428,58.1623,58.1802,236450.0
2022-05-25 15:20:00,64.99,65.03,64.96,64.98,216977.0,58.1802,58.216,58.1533,58.1712,216977.0
2022-05-25 15:25:00,64.98,65.01,64.95,64.97,67213.0,58.1712,58.1981,58.1444,58.1623,67213.0
2022-05-25 15:30:00,64.98,65.02,64.93,64.95,124239.0,58.1712,58.207,58.1265,58.1444,124239.0
2022-05-25 15:35:00,64.94,64.94,64.87,64.89,114522.0,58.1354,58.1354,58.0728,58.0907,114522.0
2022-05-25 15:40:00,64.89,64.89,64.85,64.88,93508.0,58.0907,58.0907,58.0548,58.0817,93508.0
2022-05-25 15:45:00,64.89,64.89,64.82,64.85,230796.0,58.0907,58.0907,58.028,58.0548,230796.0
2022-05-25 15:50:00,64.84,64.84,64.74,64.8,185845.0,58.0459,58.0459,57.9564,58.0101,185845.0
2022-05-25 15:55:00,64.8,64.85,64.74,64.78,201052.0,58.0101,58.0548,57.9564,57.9922,201052.0
2022-05-26 09:30:00,64.92,65.1,64.89,65.1,104512.0,58.1175,58.2787,58.0907,58.2787,104512.0
2022-05-26 09:35:00,65.1,65.22,65.08,65.17,167479.0,58.2787,58.3861,58.2607,58.3413,167479.0
2022-05-26 09:40:00,65.17,65.26,65.15,65.2,152977.0,58.3413,58.4219,58.3234,58.3682,152977.0
2022-05-26 09:45:00,65.21,65.27,65.16,65.22,65423.0,58.3771,58.4308,58.3324,58.3861,65423.0
2022-05-26 09:50:00,65.22,65.3,65.21,65.25,246041.0,58.3861,58.4577,58.3771,58.4129,246041.0
2022-05-26 09:55:00,65.25,65.29,65.22,65.26,49622.0,58.4129,58.4487,58.3861,58.4219,49622.0
2022-05-26 10:00:00,65.26,65.3,65.23,65.25,123823.0,58.4219,58.4577,58.395,58.4129,123823.0
2022-05-26 10:05:00,65.25,65.3,65.25,65.28,24680.0,58.4129,58.4577,58.4129,58.4398,24680.0
2022-05-26 10:10:00,65.28,65.36,65.25,65.34,46645.0,58.4398,58.5114,58.4129,58.4935,46645.0
2022-05-26 10:15:00,65.34,65.38,65.33,65.37,65739.0,58.4935,58.5293,58.4846,58.5204,65739.0
2022-05-26 10:20:00,65.37,65.44,65.35,65.41,160916.0,58.5204,58.583,58.5025,58.5562,160916.0
2022-05-26 10:25:00,65.42,65.42,65.33,65.34,99519.0,58.5651,58.5651,58.4846,58.4935,99519.0
2022-05-26 10:30:00,65.35,65.36,65.27,65.28,50591.0,58.5025,58.5114,58.4308,58.4398,50591.0
2022-05-26 10:35:00,65.29,65.33,65.28,65.3,31214.0,58.4487,58.4846,58.4398,58.4577,31214.0
2022-05-26 10:40:00,65.3,65.32,65.26,65.3,53882.0,58.4577,58.4756,58.4219,58.4577,53882.0
2022-05-26 10:45:00,65.29,65.36,65.27,65.35,86592.0,58.4487,58.5114,58.4308,58.5025,86592.0
2022-05-26 10:50:00,65.36,65.39,65.33,65.33,33830.0,58.5114,58.5383,58.4846,58.4846,33830.0
2022-05-26 10:55:00,65.34,65.36,65.32,65.35,38956.0,58.4935,58.5114,58.4756,58.5025,38956.0
2022-05-26 11:00:00,65.36,65.43,65.35,65.41,28875.0,58.5114,58.5741,58.5025,58.5562,28875.0
2022-05-26 11:05:00,65.41,65.41,65.36,65.38,88436.0,58.5562,58.5562,58.5114,58.5293,88436.0
2022-05-26 11:10:00,65.39,65.46,65.37,65.45,35979.0,58.5383,58.6009,58.5204,58.592,35979.0
2022-05-26 11:15:00,65.45,65.48,65.43,65.45,95185.0,58.592,58.6188,58.5741,58.592,95185.0
2022-05-26 11:20:00,65.44,65.51,65.44,65.5,86064.0,58.583,58.6457,58.583,58.6367,86064.0
2022-05-26 11:25:00,65.5,65.5,65.45,65.48,59279.0,58.6367,58.6367,58.592,58.6188,59279.0
2022-05-26 11:30:00,65.48,65.52,65.38,65.38,197864.0,58.6188,58.6546,58.5293,58.5293,197864.0
2022-05-26 11:35:00,65.37,65.44,65.36,65.43,73319.0,58.5204,58.583,58.5114,58.5741,73319.0
2022-05-26 11:40:00,65.42,65.45,65.4,65.43,110412.0,58.5651,58.592,58.5472,58.5741,110412.0
2022-05-26 11:45:00,65.43,65.44,65.38,65.4,47535.0,58.5741,58.583,58.5293,58.5472,47535.0
2022-05-26 11:50:00,65.4,65.41,65.37,65.4,45528.0,58.5472,58.5562,58.5204,58.5472,45528.0
2022-05-26 11:55:00,65.4,65.46,65.4,65.45,109795.0,58.5472,58.6009,58.5472,58.592,109795.0
2022-05-26 12:00:00,65.45,65.5,65.43,65.5,89243.0,58.592,58.6367,58.5741,58.6367,89243.0
2022-05-26 12:05:00,65.5,65.5,65.44,65.47,196605.0,58.6367,58.6367,58.583,58.6099,196605.0
2022-05-26 12:10:00,65.47,65.53,65.46,65.52,79856.0,58.6099,58.6636,58.6009,58.6546,79856.0
2022-05-26 12:15:00,65.51,65.52,65.48,65.5,47402.0,58.6457,58.6546,58.6188,58.6367,47402.0
2022-05-26 12:20:00,65.49,65.52,65.49,65.5,119308.0,58.6278,58.6546,58.6278,58.6367,119308.0
2022-05-26 12:25:00,65.5,65.53,65.47,65.53,242532.0,58.6367,58.6636,58.6099,58.6636,242532.0
2022-05-26 12:30:00,65.53,65.54,65.5,65.52,84912.0,58.6636,58.6725,58.6367,58.6546,84912.0
2022-05-26 12:35:00,65.52,65.52,65.47,65.51,48882.0,58.6546,58.6546,58.6099,58.6457,48882.0
2022-05-26 12:40:00,65.51,65.51,65.47,65.48,65154.0,58.6457,58.6457,58.6099,58.6188,65154.0
2022-05-26 12:45:00,65.49,65.51,65.47,65.51,95318.0,58.6278,58.6457,58.6099,58.6457,95318.0
2022-05-26 12:50:00,65.5,65.54,65.5,65.53,108035.0,58.6367,58.6725,58.6367,58.6636,108035.0
2022-05-26 12:55:00,65.53,65.55,65.52,65.54,40432.0,58.6636,58.6815,58.6546,58.6725,40432.0
2022-05-26 13:00:00,65.54,65.59,65.53,65.58,30958.0,58.6725,58.7173,58.6636,58.7084,30958.0
2022-05-26 13:05:00,65.58,65.61,65.57,65.61,34213.0,58.7084,58.7352,58.6994,58.7352,34213.0
2022-05-26 13:10:00,65.61,65.62,65.51,65.55,91033.0,58.7352,58.7442,58.6457,58.6815,91033.0
2022-05-26 13:15:00,65.54,65.55,65.5,65.52,28478.0,58.6725,58.6815,58.6367,58.6546,28478.0
2022-05-26 13:20:00,65.53,65.53,65.47,65.47,22451.0,58.6636,58.6636,58.6099,58.6099,22451.0
2022-05-26 13:25:00,65.47,65.52,65.46,65.49,77900.0,58.6099,58.6546,58.6009,58.6278,77900.0
2022-05-26 13:30:00,65.49,65.53,65.48,65.53,36763.0,58.6278,58.6636,58.6188,58.6636,36763.0
2022-05-26 13:35:00,65.52,65.53,65.5,65.52,60780.0,58.6546,58.6636,58.6367,58.6546,60780.0
2022-05-26 13:40:00,65.51,65.54,65.5,65.52,43726.0,58.6457,58.6725,58.6367,58.6546,43726.0
2022-05-26 13:45:00,65.53,65.54,65.51,65.52,42663.0,58.6636,58.6725,58.6457,58.6546,42663.0
2022-05-26 13:50:00,65.53,65.53,65.51,65.52,25224.0,58.6636,58.6636,58.6457,58.6546,25224.0
2022-05-26 13:55:00,65.53,65.56,65.48,65.54,179545.0,58.6636,58.6905,58.6188,58.6725,179545.0
2022-05-26 14:00:00,65.54,65.55,65.51,65.54,38691.0,58.6725,58.6815,58.6457,58.6725,38691.0
2022-05-26 14:05:00,65.53,65.54,65.49,65.53,66678.0,58.6636,58.6725,58.6278,58.6636,66678.0
2022-05-26 14:10:00,65.53,65.55,65.5,65.55,35687.0,58.6636,58.6815,58.6367,58.6815,35687.0
2022-05-26 14:15:00,65.54,65.56,65.52,65.53,72190.0,58.6725,58.6905,58.6546,58.6636,72190.0
2022-05-26 14:20:00,65.54,65.6,65.53,65.59,59675.0,58.6725,58.7263,58.6636,58.7173,59675.0
2022-05-26 14:25:00,65.6,65.6,65.53,65.55,174792.0,58.7263,58.7263,58.6636,58.6815,174792.0
2022-05-26 14:30:00,65.55,65.57,65.52,65.53,118875.0,58.6815,58.6994,58.6546,58.6636,118875.0
2022-05-26 14:35:00,65.54,65.54,65.47,65.5,73335.0,58.6725,58.6725,58.6099,58.6367,73335.0
2022-05-26 14:40:00,65.5,65.54,65.47,65.54,28624.0,58.6367,58.6725,58.6099,58.6725,28624.0
2022-05-26 14:45:00,65.53,65.56,65.51,65.52,68730.0,58.6636,58.6905,58.6457,58.6546,68730.0
2022-05-26 14:50:00,65.53,65.55,65.51,65.52,92183.0,58.6636,58.6815,58.6457,58.6546,92183.0
2022-05-26 14:55:00,65.52,65.56,65.51,65.53,26645.0,58.6546,58.6905,58.6457,58.6636,26645.0
2022-05-26 15:00:00,65.53,65.54,65.45,65.48,98131.0,58.6636,58.6725,58.592,58.6188,98131.0
2022-05-26 15:05:00,65.48,65.57,65.46,65.56,85225.0,58.6188,58.6994,58.6009,58.6905,85225.0
2022-05-26 15:10:00,65.56,65.57,65.51,65.52,92853.0,58.6905,58.6994,58.6457,58.6546,92853.0
2022-05-26 15:15:00,65.52,65.53,65.42,65.47,207330.0,58.6546,58.6636,58.5651,58.6099,207330.0
2022-05-26 15:20:00,65.47,65.48,65.42,65.45,202279.0,58.6099,58.6188,58.5651,58.592,202279.0
2022-05-26 15:25:00,65.45,65.5,65.42,65.46,112812.0,58.592,58.6367,58.5651,58.6009,112812.0
2022-05-26 15:30:00,65.46,65.54,65.46,65.53,122933.0,58.6009,58.6725,58.6009,58.6636,122933.0
2022-05-26 15:35:00,65.53,65.55,65.49,65.55,228386.0,58.6636,58.6815,58.6278,58.6815,228386.0
2022-05-26 15:40:00,65.54,65.62,65.54,65.61,380362.0,58.6725,58.7442,58.6725,58.7352,380362.0
2022-05-26 15:45:00,65.62,65.65,65.58,65.64,448539.0,58.7442,58.771,58.7084,58.7621,448539.0
2022-05-26 15:50:00,65.64,65.67,65.58,65.58,593564.0,58.7621,58.7889,58.7084,58.7084,593564.0
2022-05-26 15:55:00,65.58,65.6,65.51,65.53,321220.0,58.7084,58.7263,58.6457,58.6636,321220.0
2022-05-27 09:30:00,65.97,66.03,65.91,65.97,173417.0,59.0575,59.1112,59.0038,59.0575,173417.0
2022-05-27 09:35:00,65.98,66.06,65.97,66.03,280433.0,59.0664,59.1381,59.0575,59.1112,280433.0
2022-05-27 09:40:00,66.03,66.07,65.96,65.97,72300.0,59.1112,59.147,59.0485,59.0575,72300.0
2022-05-27 09:45:00,65.97,66.12,65.96,66.1,65807.0,59.0575,59.1918,59.0485,59.1739,65807.0
2022-05-27 09:50:00,66.1,66.21,66.08,66.2,190998.0,59.1739,59.2723,59.156,59.2634,190998.0
2022-05-27 09:55:00,66.2,66.22,66.17,66.19,92514.0,59.2634,59.2813,59.2365,59.2544,92514.0
2022-05-27 10:00:00,66.2,66.2,66.13,66.17,43759.0,59.2634,59.2634,59.2007,59.2365,43759.0
2022-05-27 10:05:00,66.18,66.2,66.14,66.18,547920.0,59.2455,59.2634,59.2097,59.2455,547920.0
2022-05-27 10:10:00,66.18,66.23,66.17,66.2,300439.0,59.2455,59.2902,59.2365,59.2634,300439.0
2022-05-27 10:15:00,66.2,66.22,66.17,66.18,206395.0,59.2634,59.2813,59.2365,59.2455,206395.0
2022-05-27 10:20:00,66.19,66.22,66.18,66.2,155383.0,59.2544,59.2813,59.2455,59.2634,155383.0
2022-05-27 10:25:00,66.2,66.22,66.14,66.14,341611.0,59.2634,59.2813,59.2097,59.2097,341611.0
2022-05-27 10:30:00,66.15,66.19,66.14,66.17,51373.0,59.2186,59.2544,59.2097,59.2365,51373.0
2022-05-27 10:35:00,66.17,66.2,66.15,66.16,74618.0,59.2365,59.2634,59.2186,59.2276,74618.0
2022-05-27 10:40:00,66.16,66.16,66.13,66.15,43413.0,59.2276,59.2276,59.2007,59.2186,43413.0
2022-05-27 10:45:00,66.15,66.17,66.11,66.16,60461.0,59.2186,59.2365,59.1828,59.2276,60461.0
2022-05-27 10:50:00,66.15,66.16,66.1,66.13,119475.0,59.2186,59.2276,59.1739,59.2007,119475.0
2022-05-27 10:55:00,66.13,66.13,66.01,66.02,92554.0,59.2007,59.2007,59.0933,59.1023,92554.0
2022-05-27 11:00:00,66.03,66.03,65.96,65.96,70083.0,59.1112,59.1112,59.0485,59.0485,70083.0
2022-05-27 11:05:00,65.96,66.03,65.95,66.01,26244.0,59.0485,59.1112,59.0396,59.0933,26244.0
2022-05-27 11:10:00,66.01,66.06,66.0,66.05,100596.0,59.0933,59.1381,59.0843,59.1291,100596.0
2022-05-27 11:15:00,66.05,66.1,66.04,66.08,78924.0,59.1291,59.1739,59.1202,59.156,78924.0
2022-05-27 11:20:00,66.08,66.14,66.07,66.11,109595.0,59.156,59.2097,59.147,59.1828,109595.0
2022-05-27 11:25:00,66.12,66.14,66.08,66.14,132547.0,59.1918,59.2097,59.156,59.2097,132547.0
2022-05-27 11:30:00,66.14,66.18,66.12,66.12,757454.0,59.2097,59.2455,59.1918,59.1918,757454.0
2022-05-27 11:35:00,66.11,66.15,66.09,66.13,132366.0,59.1828,59.2186,59.1649,59.2007,132366.0
2022-05-27 11:40:00,66.13,66.18,66.11,66.15,1941448.0,59.2007,59.2455,59.1828,59.2186,1941448.0
2022-05-27 11:45:00,66.16,66.21,66.15,66.2,160265.0,59.2276,59.2723,59.2186,59.2634,160265.0
2022-05-27 11:50:00,66.2,66.22,66.16,66.17,42928.0,59.2634,59.2813,59.2276,59.2365,42928.0
2022-05-27 11:55:00,66.17,66.19,66.13,66.18,65145.0,59.2365,59.2544,59.2007,59.2455,65145.0
2022-05-27 12:00:00,66.18,66.21,66.18,66.19,80971.0,59.2455,59.2723,59.2455,59.2544,80971.0
2022-05-27 12:05:00,66.18,66.19,66.15,66.17,53316.0,59.2455,59.2544,59.2186,59.2365,53316.0
2022-05-27 12:10:00,66.17,66.19,66.16,66.17,93456.0,59.2365,59.2544,59.2276,59.2365,93456.0
2022-05-27 12:15:00,66.17,66.18,66.11,66.13,105214.0,59.2365,59.2455,59.1828,59.2007,105214.0
2022-05-27 12:20:00,66.14,66.14,66.1,66.11,73125.0,59.2097,59.2097,59.1739,59.1828,73125.0
2022-05-27 12:25:00,66.1,66.13,66.1,66.13,58337.0,59.1739,59.2007,59.1739,59.2007,58337.0
2022-05-27 12:30:00,66.12,66.15,66.11,66.12,49632.0,59.1918,59.2186,59.1828,59.1918,49632.0
2022-05-27 12:35:00,66.12,66.14,66.1,66.12,71392.0,59.1918,59.2097,59.1739,59.1918,71392.0
2022-05-27 12:40:00,66.11,66.13,66.11,66.12,60676.0,59.1828,59.2007,59.1828,59.1918,60676.0
2022-05-27 12:45:00,66.13,66.13,66.07,66.08,135719.0,59.2007,59.2007,59.147,59.156,135719.0
2022-05-27 12:50:00,66.08,66.12,66.06,66.11,46525.0,59.156,59.1918,59.1381,59.1828,46525.0
2022-05-27 12:55:00,66.1,66.14,66.1,66.12,20504.0,59.1739,59.2097,59.1739,59.1918,20504.0
2022-05-27 13:00:00,66.11,66.13,66.1,66.13,25518.0,59.1828,59.2007,59.1739,59.2007,25518.0
2022-05-27 13:05:00,66.12,66.14,66.1,66.14,193260.0,59.1918,59.2097,59.1739,59.2097,193260.0
2022-05-27 13:10:00,66.15,66.15,66.11,66.12,85497.0,59.2186,59.2186,59.1828,59.1918,85497.0
2022-05-27 13:15:00,66.12,66.13,66.1,66.12,62440.0,59.1918,59.2007,59.1739,59.1918,62440.0
2022-05-27 13:20:00,66.13,66.13,66.08,66.11,53055.0,59.2007,59.2007,59.156,59.1828,53055.0
2022-05-27 13:25:00,66.11,66.11,66.07,66.11,19770.0,59.1828,59.1828,59.147,59.1828,19770.0
2022-05-27 13:30:00,66.11,66.13,66.1,66.1,39956.0,59.1828,59.2007,59.1739,59.1739,39956.0
2022-05-27 13:35:00,66.09,66.13,66.09,66.09,78205.0,59.1649,59.2007,59.1649,59.1649,78205.0
2022-05-27 13:40:00,66.09,66.1,66.08,66.09,106219.0,59.1649,59.1739,59.156,59.1649,106219.0
2022-05-27 13:45:00,66.09,66.1,66.06,66.08,115754.0,59.1649,59.1739,59.1381,59.156,115754.0
2022-05-27 13:50:00,66.07,66.1,66.07,66.09,40838.0,59.147,59.1739,59.147,59.1649,40838.0
2022-05-27 13:55:00,66.09,66.11,66.08,66.1,42550.0,59.1649,59.1828,59.156,59.1739,42550.0
2022-05-27 14:00:00,66.11,66.12,66.08,66.11,34889.0,59.1828,59.1918,59.156,59.1828,34889.0
2022-05-27 14:05:00,66.11,66.15,66.08,66.15,53367.0,59.1828,59.2186,59.156,59.2186,53367.0
2022-05-27 14:10:00,66.14,66.15,66.11,66.12,41385.0,59.2097,59.2186,59.1828,59.1918,41385.0
2022-05-27 14:15:00,66.12,66.15,66.11,66.15,50275.0,59.1918,59.2186,59.1828,59.2186,50275.0
2022-05-27 14:20:00,66.15,66.15,66.13,66.14,16091.0,59.2186,59.2186,59.2007,59.2097,16091.0
2022-05-27 14:25:00,66.14,66.14,66.11,66.12,36715.0,59.2097,59.2097,59.1828,59.1918,36715.0
2022-05-27 14:30:00,66.13,66.15,66.12,66.15,43600.0,59.2007,59.2186,59.1918,59.2186,43600.0
2022-05-27 14:35:00,66.15,66.2,66.14,66.15,382763.0,59.2186,59.2634,59.2097,59.2186,382763.0
2022-05-27 14:40:00,66.14,66.16,66.11,66.16,122809.0,59.2097,59.2276,59.1828,59.2276,122809.0
2022-05-27 14:45:00,66.16,66.17,66.13,66.17,52451.0,59.2276,59.2365,59.2007,59.2365,52451.0
2022-05-27 14:50:00,66.16,66.19,66.15,66.17,75801.0,59.2276,59.2544,59.2186,59.2365,75801.0
2022-05-27 14:55:00,66.17,66.22,66.17,66.21,30797.0,59.2365,59.2813,59.2365,59.2723,30797.0
2022-05-27 15:00:00,66.21,66.24,66.19,66.23,59459.0,59.2723,59.2992,59.2544,59.2902,59459.0
2022-05-27 15:05:00,66.23,66.29,66.22,66.28,72097.0,59.2902,59.344,59.2813,59.335,72097.0
2022-05-27 15:10:00,66.29,66.29,66.25,66.27,33546.0,59.344,59.344,59.3082,59.3261,33546.0
2022-05-27 15:15:00,66.27,66.28,66.23,66.27,33199.0,59.3261,59.335,59.2902,59.3261,33199.0
2022-05-27 15:20:00,66.27,66.29,66.25,66.28,42574.0,59.3261,59.344,59.3082,59.335,42574.0
2022-05-27 15:25:00,66.28,66.3,66.26,66.27,96351.0,59.335,59.3529,59.3171,59.3261,96351.0
2022-05-27 15:30:00,66.27,66.3,66.26,66.27,95172.0,59.3261,59.3529,59.3171,59.3261,95172.0
2022-05-27 15:35:00,66.26,66.27,66.21,66.23,44369.0,59.3171,59.3261,59.2723,59.2902,44369.0
2022-05-27 15:40:00,66.23,66.26,66.21,66.26,50793.0,59.2902,59.3171,59.2723,59.3171,50793.0
2022-05-27 15:45:00,66.27,66.27,66.2,66.23,90124.0,59.3261,59.3261,59.2634,59.2902,90124.0
2022-05-27 15:50:00,66.24,66.27,66.2,66.26,144423.0,59.2992,59.3261,59.2634,59.3171,144423.0
2022-05-27 15:55:00,66.26,66.3,66.23,66.28,372191.0,59.3171,59.3529,59.2902,59.335,372191.0
2022-05-31 09:30:00,66.13,66.13,65.9,65.91,275889.0,59.2007,59.2007,58.9948,59.0038,275889.0
2022-05-31 09:35:00,65.91,65.98,65.89,65.91,217741.0,59.0038,59.0664,58.9859,59.0038,217741.0
2022-05-31 09:40:00,65.89,65.9,65.8,65.81,646725.0,58.9859,58.9948,58.9053,58.9143,646725.0
2022-05-31 09:45:00,65.81,65.91,65.81,65.86,233714.0,58.9143,59.0038,58.9143,58.959,233714.0
2022-05-31 09:50:00,65.85,65.93,65.85,65.91,147841.0,58.9501,59.0217,58.9501,59.0038,147841.0
2022-05-31 09:55:00,65.91,65.99,65.9,65.92,85130.0,59.0038,59.0754,58.9948,59.0127,85130.0
2022-05-31 10:00:00,65.9,65.93,65.79,65.79,153096.0,58.9948,59.0217,58.8964,58.8964,153096.0
2022-05-31 10:05:00,65.8,65.88,65.76,65.76,90946.0,58.9053,58.9769,58.8695,58.8695,90946.0
2022-05-31 10:10:00,65.76,65.89,65.76,65.89,80350.0,58.8695,58.9859,58.8695,58.9859,80350.0
2022-05-31 10:15:00,65.91,65.92,65.85,65.9,19803.0,59.0038,59.0127,58.9501,58.9948,19803.0
2022-05-31 10:20:00,65.91,65.97,65.9,65.93,113896.0,59.0038,59.0575,58.9948,59.0217,113896.0
2022-05-31 10:25:00,65.93,65.94,65.86,65.91,31875.0,59.0217,59.0306,58.959,59.0038,31875.0
2022-05-31 10:30:00,65.91,65.99,65.9,65.94,136190.0,59.0038,59.0754,58.9948,59.0306,136190.0
2022-05-31 10:35:00,65.93,65.97,65.9,65.95,138174.0,59.0217,59.0575,58.9948,59.0396,138174.0
2022-05-31 10:40:00,65.95,66.03,65.94,66.02,139831.0,59.0396,59.1112,59.0306,59.1023,139831.0
2022-05-31 10:45:00,66.02,66.07,65.99,66.02,593844.0,59.1023,59.147,59.0754,59.1023,593844.0
2022-05-31 10:50:00,66.02,66.1,66.0,66.06,51109.0,59.1023,59.1739,59.0843,59.1381,51109.0
2022-05-31 10:55:00,66.06,66.06,65.96,66.01,86394.0,59.1381,59.1381,59.0485,59.0933,86394.0
2022-05-31 11:00:00,66.01,66.09,66.0,66.09,89076.0,59.0933,59.1649,59.0843,59.1649,89076.0
2022-05-31 11:05:00,66.08,66.1,65.94,65.97,93556.0,59.156,59.1739,59.0306,59.0575,93556.0
2022-05-31 11:10:00,65.97,66.01,65.94,65.94,67730.0,59.0575,59.0933,59.0306,59.0306,67730.0
2022-05-31 11:15:00,65.92,65.96,65.9,65.91,51783.0,59.0127,59.0485,58.9948,59.0038,51783.0
2022-05-31 11:20:00,65.92,65.94,65.88,65.91,66176.0,59.0127,59.0306,58.9769,59.0038,66176.0
2022-05-31 11:25:00,65.92,65.96,65.81,65.81,262049.0,59.0127,59.0485,58.9143,58.9143,262049.0
2022-05-31 11:30:00,65.81,65.94,65.76,65.88,167753.0,58.9143,59.0306,58.8695,58.9769,167753.0
2022-05-31 11:35:00,65.87,66.01,65.87,66.01,72564.0,58.968,59.0933,58.968,59.0933,72564.0
2022-05-31 11:40:00,66.01,66.05,65.97,66.03,87396.0,59.0933,59.1291,59.0575,59.1112,87396.0
2022-05-31 11:45:00,66.03,66.13,66.03,66.13,94811.0,59.1112,59.2007,59.1112,59.2007,94811.0
2022-05-31 11:50:00,66.13,66.24,66.12,66.21,106340.0,59.2007,59.2992,59.1918,59.2723,106340.0
2022-05-31 11:55:00,66.21,66.27,66.21,66.25,394145.0,59.2723,59.3261,59.2723,59.3082,394145.0
2022-05-31 12:00:00,66.25,66.35,66.24,66.33,148413.0,59.3082,59.3977,59.2992,59.3798,148413.0
2022-05-31 12:05:00,66.32,66.33,66.23,66.23,60723.0,59.3708,59.3798,59.2902,59.2902,60723.0
2022-05-31 12:10:00,66.23,66.26,66.17,66.17,409927.0,59.2902,59.3171,59.2365,59.2365,409927.0
2022-05-31 12:15:00,66.17,66.19,66.12,66.16,81607.0,59.2365,59.2544,59.1918,59.2276,81607.0
2022-05-31 12:20:00,66.16,66.16,66.07,66.09,77944.0,59.2276,59.2276,59.147,59.1649,77944.0
2022-05-31 12:25:00,66.09,66.15,66.08,66.14,93148.0,59.1649,59.2186,59.156,59.2097,93148.0
2022-05-31 12:30:00,66.14,66.16,66.12,66.15,51934.0,59.2097,59.2276,59.1918,59.2186,51934.0
2022-05-31 12:35:00,66.16,66.23,66.15,66.23,499746.0,59.2276,59.2902,59.2186,59.2902,499746.0
2022-05-31 12:40:00,66.23,66.28,66.21,66.25,42791.0,59.2902,59.335,59.2723,59.3082,42791.0
2022-05-31 12:45:00,66.25,66.27,66.19,66.22,36262.0,59.3082,59.3261,59.2544,59.2813,36262.0
2022-05-31 12:50:00,66.22,66.26,66.21,66.25,39880.0,59.2813,59.3171,59.2723,59.3082,39880.0
2022-05-31 12:55:00,66.25,66.26,66.19,66.21,71647.0,59.3082,59.3171,59.2544,59.2723,71647.0
2022-05-31 13:00:00,66.21,66.23,66.11,66.13,73853.0,59.2723,59.2902,59.1828,59.2007,73853.0
2022-05-31 13:05:00,66.14,66.24,66.14,66.23,47968.0,59.2097,59.2992,59.2097,59.2902,47968.0
2022-05-31 13:10:00,66.22,66.23,66.18,66.19,69302.0,59.2813,59.2902,59.2455,59.2544,69302.0
2022-05-31 13:15:00,66.2,66.2,66.1,66.12,48535.0,59.2634,59.2634,59.1739,59.1918,48535.0
2022-05-31 13:20:00,66.13,66.13,66.09,66.1,47376.0,59.2007,59.2007,59.1649,59.1739,47376.0
2022-05-31 13:25:00,66.09,66.14,66.06,66.09,227913.0,59.1649,59.2097,59.1381,59.1649,227913.0
2022-05-31 13:30:00,66.09,66.18,66.07,66.18,456270.0,59.1649,59.2455,59.147,59.2455,456270.0
2022-05-31 13:35:00,66.17,66.21,66.14,66.16,35656.0,59.2365,59.2723,59.2097,59.2276,35656.0
2022-05-31 13:40:00,66.16,66.21,66.15,66.21,65174.0,59.2276,59.2723,59.2186,59.2723,65174.0
2022-05-31 13:45:00,66.21,66.22,66.16,66.18,73594.0,59.2723,59.2813,59.2276,59.2455,73594.0
2022-05-31 13:50:00,66.18,66.25,66.16,66.23,70244.0,59.2455,59.3082,59.2276,59.2902,70244.0
2022-05-31 13:55:00,66.23,66.27,66.22,66.27,59734.0,59.2902,59.3261,59.2813,59.3261,59734.0
2022-05-31 14:00:00,66.26,66.28,66.2,66.21,120978.0,59.3171,59.335,59.2634,59.2723,120978.0
2022-05-31 14:05:00,66.2,66.21,66.15,66.18,117956.0,59.2634,59.2723,59.2186,59.2455,117956.0
2022-05-31 14:10:00,66.19,66.21,66.15,66.16,223441.0,59.2544,59.2723,59.2186,59.2276,223441.0
2022-05-31 14:15:00,66.16,66.19,66.14,66.19,203301.0,59.2276,59.2544,59.2097,59.2544,203301.0
2022-05-31 14:20:00,66.19,66.19,66.1,66.14,229406.0,59.2544,59.2544,59.1739,59.2097,229406.0
2022-05-31 14:25:00,66.15,66.15,66.09,66.15,74189.0,59.2186,59.2186,59.1649,59.2186,74189.0
2022-05-31 14:30:00,66.15,66.17,66.12,66.15,32584.0,59.2186,59.2365,59.1918,59.2186,32584.0
2022-05-31 14:35:00,66.14,66.2,66.13,66.17,49941.0,59.2097,59.2634,59.2007,59.2365,49941.0
2022-05-31 14:40:00,66.17,66.17,66.06,66.07,101134.0,59.2365,59.2365,59.1381,59.147,101134.0
2022-05-31 14:45:00,66.06,66.06,65.95,65.98,107979.0,59.1381,59.1381,59.0396,59.0664,107979.0
2022-05-31 14:50:00,65.98,66.0,65.91,65.92,115858.0,59.0664,59.0843,59.0038,59.0127,115858.0
2022-05-31 14:55:00,65.92,65.99,65.88,65.97,104744.0,59.0127,59.0754,58.9769,59.0575,104744.0
2022-05-31 15:00:00,65.97,65.98,65.87,65.93,127918.0,59.0575,59.0664,58.968,59.0217,127918.0
2022-05-31 15:05:00,65.93,66.02,65.89,66.01,135546.0,59.0217,59.1023,58.9859,59.0933,135546.0
2022-05-31 15:10:00,66.0,66.01,65.94,66.01,133413.0,59.0843,59.0933,59.0306,59.0933,133413.0
2022-05-31 15:15:00,66.01,66.08,65.98,65.99,156783.0,59.0933,59.156,59.0664,59.0754,156783.0
2022-05-31 15:20:00,65.99,66.08,65.98,66.04,279150.0,59.0754,59.156,59.0664,59.1202,279150.0
2022-05-31 15:25:00,66.05,66.07,66.01,66.03,306890.0,59.1291,59.147,59.0933,59.1112,306890.0
2022-05-31 15:30:00,66.03,66.12,66.02,66.11,124629.0,59.1112,59.1918,59.1023,59.1828,124629.0
2022-05-31 15:35:00,66.11,66.12,66.07,66.11,166722.0,59.1828,59.1918,59.147,59.1828,166722.0
2022-05-31 15:40:00,66.11,66.14,66.03,66.03,332468.0,59.1828,59.2097,59.1112,59.1112,332468.0
2022-05-31 15:45:00,66.03,66.04,65.98,66.0,198014.0,59.1112,59.1202,59.0664,59.0843,198014.0
2022-05-31 15:50:00,65.99,66.12,65.98,65.99,338611.0,59.0754,59.1918,59.0664,59.0754,338611.0
2022-05-31 15:55:00,66.0,66.0,65.89,65.9,585942.0,59.0843,59.0843,58.9859,58.9948,585942.0
2022-06-01 09:30:00,66.32,66.34,66.24,66.29,182760.0,59.3708,59.3887,59.2992,59.344,182760.0
2022-06-01 09:35:00,66.3,66.32,66.16,66.16,101234.0,59.3529,59.3708,59.2276,59.2276,101234.0
2022-06-01 09:40:00,66.15,66.19,66.15,66.16,64390.0,59.2186,59.2544,59.2186,59.2276,64390.0
2022-06-01 09:45:00,66.17,66.22,66.11,66.13,143279.0,59.2365,59.2813,59.1828,59.2007,143279.0
2022-06-01 09:50:00,66.11,66.17,66.09,66.15,36008.0,59.1828,59.2365,59.1649,59.2186,36008.0
2022-06-01 09:55:00,66.16,66.18,66.08,66.11,53361.0,59.2276,59.2455,59.156,59.1828,53361.0
2022-06-01 10:00:00,66.1,66.12,65.9,65.92,129020.0,59.1739,59.1918,58.9948,59.0127,129020.0
2022-06-01 10:05:00,65.92,65.92,65.74,65.78,66028.0,59.0127,59.0127,58.8516,58.8874,66028.0
2022-06-01 10:10:00,65.79,65.81,65.67,65.69,87416.0,58.8964,58.9143,58.7889,58.8068,87416.0
2022-06-01 10:15:00,65.68,65.68,65.58,65.6,102504.0,58.7979,58.7979,58.7084,58.7263,102504.0
2022-06-01 10:20:00,65.59,65.64,65.54,65.55,78575.0,58.7173,58.7621,58.6725,58.6815,78575.0
2022-06-01 10:25:00,65.54,65.57,65.47,65.5,77582.0,58.6725,58.6994,58.6099,58.6367,77582.0
2022-06-01 10:30:00,65.5,65.55,65.43,65.45,88477.0,58.6367,58.6815,58.5741,58.592,88477.0
2022-06-01 10:35:00,65.44,65.49,65.43,65.48,38950.0,58.583,58.6278,58.5741,58.6188,38950.0
2022-06-01 10:40:00,65.48,65.54,65.47,65.54,73986.0,58.6188,58.6725,58.6099,58.6725,73986.0
2022-06-01 10:45:00,65.53,65.56,65.45,65.46,50502.0,58.6636,58.6905,58.592,58.6009,50502.0
2022-06-01 10:50:00,65.46,65.55,65.43,65.53,81289.0,58.6009,58.6815,58.5741,58.6636,81289.0
2022-06-01 10:55:00,65.52,65.57,65.51,65.54,71680.0,58.6546,58.6994,58.6457,58.6725,71680.0
2022-06-01 11:00:00,65.53,65.54,65.43,65.43,58193.0,58.6636,58.6725,58.5741,58.5741,58193.0
2022-06-01 11:05:00,65.43,65.45,65.36,65.37,57556.0,58.5741,58.592,58.5114,58.5204,57556.0
2022-06-01 11:10:00,65.37,65.44,65.36,65.38,76871.0,58.5204,58.583,58.5114,58.5293,76871.0
2022-06-01 11:15:00,65.38,65.38,65.29,65.33,191618.0,58.5293,58.5293,58.4487,58.4846,191618.0
2022-06-01 11:20:00,65.31,65.32,65.22,65.24,55383.0,58.4666,58.4756,58.3861,58.404,55383.0
2022-06-01 11:25:00,65.24,65.24,65.19,65.22,145764.0,58.404,58.404,58.3592,58.3861,145764.0
2022-06-01 11:30:00,65.22,65.28,65.18,65.21,1229173.0,58.3861,58.4398,58.3503,58.3771,1229173.0
2022-06-01 11:35:00,65.21,65.23,65.13,65.16,57583.0,58.3771,58.395,58.3055,58.3324,57583.0
2022-06-01 11:40:00,65.17,65.17,65.06,65.06,41117.0,58.3413,58.3413,58.2428,58.2428,41117.0
2022-06-01 11:45:00,65.06,65.11,65.03,65.03,99174.0,58.2428,58.2876,58.216,58.216,99174.0
2022-06-01 11:50:00,65.02,65.09,65.01,65.08,49844.0,58.207,58.2697,58.1981,58.2607,49844.0
2022-06-01 11:55:00,65.07,65.13,65.06,65.1,36892.0,58.2518,58.3055,58.2428,58.2787,36892.0
2022-06-01 12:00:00,65.1,65.12,65.03,65.06,31485.0,58.2787,58.2966,58.216,58.2428,31485.0
2022-06-01 12:05:00,65.06,65.14,65.05,65.12,34633.0,58.2428,58.3145,58.2339,58.2966,34633.0
2022-06-01 12:10:00,65.11,65.14,65.05,65.14,52292.0,58.2876,58.3145,58.2339,58.3145,52292.0
2022-06-01 12:15:00,65.14,65.21,65.12,65.21,78595.0,58.3145,58.3771,58.2966,58.3771,78595.0
2022-06-01 12:20:00,65.19,65.24,65.19,65.22,51628.0,58.3592,58.404,58.3592,58.3861,51628.0
2022-06-01 12:25:00,65.21,65.23,65.15,65.15,44530.0,58.3771,58.395,58.3234,58.3234,44530.0
2022-06-01 12:30:00,65.14,65.24,65.14,65.2,81341.0,58.3145,58.404,58.3145,58.3682,81341.0
2022-06-01 12:35:00,65.2,65.22,65.15,65.17,121879.0,58.3682,58.3861,58.3234,58.3413,121879.0
2022-06-01 12:40:00,65.18,65.2,65.13,65.14,46104.0,58.3503,58.3682,58.3055,58.3145,46104.0
2022-06-01 12:45:00,65.13,65.15,65.07,65.09,35044.0,58.3055,58.3234,58.2518,58.2697,35044.0
2022-06-01 12:50:00,65.1,65.15,65.05,65.15,168290.0,58.2787,58.3234,58.2339,58.3234,168290.0
2022-06-01 12:55:00,65.14,65.19,65.12,65.16,44995.0,58.3145,58.3592,58.2966,58.3324,44995.0
2022-06-01 13:00:00,65.17,65.21,65.14,65.2,55341.0,58.3413,58.3771,58.3145,58.3682,55341.0
2022-06-01 13:05:00,65.18,65.31,65.18,65.31,138247.0,58.3503,58.4666,58.3503,58.4666,138247.0
2022-06-01 13:10:00,65.31,65.34,65.26,65.26,54231.0,58.4666,58.4935,58.4219,58.4219,54231.0
2022-06-01 13:15:00,65.27,65.33,65.26,65.32,68301.0,58.4308,58.4846,58.4219,58.4756,68301.0
2022-06-01 13:20:00,65.31,65.35,65.28,65.3,80377.0,58.4666,58.5025,58.4398,58.4577,80377.0
2022-06-01 13:25:00,65.31,65.35,65.3,65.31,77492.0,58.4666,58.5025,58.4577,58.4666,77492.0
2022-06-01 13:30:00,65.31,65.35,65.26,65.34,72049.0,58.4666,58.5025,58.4219,58.4935,72049.0
2022-06-01 13:35:00,65.33,65.41,65.33,65.39,97509.0,58.4846,58.5562,58.4846,58.5383,97509.0
2022-06-01 13:40:00,65.39,65.43,65.38,65.4,92375.0,58.5383,58.5741,58.5293,58.5472,92375.0
2022-06-01 13:45:00,65.41,65.43,65.36,65.39,98919.0,58.5562,58.5741,58.5114,58.5383,98919.0
2022-06-01 13:50:00,65.39,65.41,65.35,65.36,95465.0,58.5383,58.5562,58.5025,58.5114,95465.0
2022-06-01 13:55:00,65.36,65.43,65.35,65.38,83271.0,58.5114,58.5741,58.5025,58.5293,83271.0
2022-06-01 14:00:00,65.38,65.45,65.37,65.44,149982.0,58.5293,58.592,58.5204,58.583,149982.0
2022-06-01 14:05:00,65.43,65.46,65.38,65.42,73469.0,58.5741,58.6009,58.5293,58.5651,73469.0
2022-06-01 14:10:00,65.42,65.43,65.37,65.41,54063.0,58.5651,58.5741,58.5204,58.5562,54063.0
2022-06-01 14:15:00,65.4,65.43,65.36,65.39,159460.0,58.5472,58.5741,58.5114,58.5383,159460.0
2022-06-01 14:20:00,65.39,65.52,65.37,65.52,107077.0,58.5383,58.6546,58.5204,58.6546,107077.0
2022-06-01 14:25:00,65.52,65.6,65.51,65.56,979459.0,58.6546,58.7263,58.6457,58.6905,979459.0
2022-06-01 14:30:00,65.57,65.59,65.55,65.57,87923.0,58.6994,58.7173,58.6815,58.6994,87923.0
2022-06-01 14:35:00,65.57,65.62,65.56,65.56,270559.0,58.6994,58.7442,58.6905,58.6905,270559.0
2022-06-01 14:40:00,65.55,65.65,65.55,65.64,70165.0,58.6815,58.771,58.6815,58.7621,70165.0
2022-06-01 14:45:00,65.64,65.65,65.56,65.59,96910.0,58.7621,58.771,58.6905,58.7173,96910.0
2022-06-01 14:50:00,65.58,65.59,65.53,65.53,57075.0,58.7084,58.7173,58.6636,58.6636,57075.0
2022-06-01 14:55:00,65.54,65.55,65.49,65.53,431916.0,58.6725,58.6815,58.6278,58.6636,431916.0
2022-06-01 15:00:00,65.53,65.54,65.44,65.48,104731.0,58.6636,58.6725,58.583,58.6188,104731.0
2022-06-01 15:05:00,65.47,65.57,65.47,65.54,138729.0,58.6099,58.6994,58.6099,58.6725,138729.0
2022-06-01 15:10:00,65.54,65.61,65.52,65.6,90138.0,58.6725,58.7352,58.6546,58.7263,90138.0
2022-06-01 15:15:00,65.59,65.63,65.56,65.59,108143.0,58.7173,58.7531,58.6905,58.7173,108143.0
2022-06-01 15:20:00,65.59,65.62,65.57,65.59,106797.0,58.7173,58.7442,58.6994,58.7173,106797.0
2022-06-01 15:25:00,65.59,65.59,65.54,65.56,121735.0,58.7173,58.7173,58.6725,58.6905,121735.0
2022-06-01 15:30:00,65.55,65.55,65.48,65.5,167113.0,58.6815,58.6815,58.6188,58.6367,167113.0
2022-06-01 15:35:00,65.49,65.56,65.47,65.56,80966.0,58.6278,58.6905,58.6099,58.6905,80966.0
2022-06-01 15:40:00,65.56,65.58,65.51,65.51,195755.0,58.6905,58.7084,58.6457,58.6457,195755.0
2022-06-01 15:45:00,65.51,65.52,65.46,65.48,330511.0,58.6457,58.6546,58.6009,58.6188,330511.0
2022-06-01 15:50:00,65.48,65.51,65.36,65.36,290619.0,58.6188,58.6457,58.5114,58.5114,290619.0
2022-06-01 15:55:00,65.36,65.38,65.21,65.22,674507.0,58.5114,58.5293,58.3771,58.3861,674507.0
2022-06-02 09:30:00,65.77,65.83,65.61,65.73,163882.0,58.8784,58.9322,58.7352,58.8426,163882.0
2022-06-02 09:35:00,65.72,65.73,65.6,65.7,287397.0,58.8337,58.8426,58.7263,58.8158,287397.0
2022-06-02 09:40:00,65.7,65.75,65.64,65.74,66000.0,58.8158,58.8605,58.7621,58.8516,66000.0
2022-06-02 09:45:00,65.73,65.73,65.63,65.72,69050.0,58.8426,58.8426,58.7531,58.8337,69050.0
2022-06-02 09:50:00,65.72,65.72,65.62,65.62,149188.0,58.8337,58.8337,58.7442,58.7442,149188.0
2022-06-02 09:55:00,65.62,65.62,65.49,65.59,71070.0,58.7442,58.7442,58.6278,58.7173,71070.0
2022-06-02 10:00:00,65.58,65.69,65.56,65.62,85522.0,58.7084,58.8068,58.6905,58.7442,85522.0
2022-06-02 10:05:00,65.62,65.66,65.57,65.63,127750.0,58.7442,58.78,58.6994,58.7531,127750.0
2022-06-02 10:10:00,65.63,65.84,65.62,65.83,207443.0,58.7531,58.9411,58.7442,58.9322,207443.0
2022-06-02 10:15:00,65.83,65.84,65.66,65.66,113062.0,58.9322,58.9411,58.78,58.78,113062.0
2022-06-02 10:20:00,65.67,65.72,65.51,65.53,307658.0,58.7889,58.8337,58.6457,58.6636,307658.0
2022-06-02 10:25:00,65.53,65.59,65.5,65.54,99656.0,58.6636,58.7173,58.6367,58.6725,99656.0
2022-06-02 10:30:00,65.56,65.7,65.55,65.66,85833.0,58.6905,58.8158,58.6815,58.78,85833.0
2022-06-02 10:35:00,65.64,65.69,65.61,65.69,57828.0,58.7621,58.8068,58.7352,58.8068,57828.0
2022-06-02 10:40:00,65.69,65.71,65.63,65.7,87434.0,58.8068,58.8247,58.7531,58.8158,87434.0
2022-06-02 10:45:00,65.69,65.75,65.65,65.73,69022.0,58.8068,58.8605,58.771,58.8426,69022.0
2022-06-02 10:50:00,65.72,65.74,65.69,65.71,69233.0,58.8337,58.8516,58.8068,58.8247,69233.0
2022-06-02 10:55:00,65.73,65.79,65.71,65.77,151767.0,58.8426,58.8964,58.8247,58.8784,151767.0
2022-06-02 11:00:00,65.77,65.9,65.74,65.89,111381.0,58.8784,58.9948,58.8516,58.9859,111381.0
2022-06-02 11:05:00,65.88,65.95,65.87,65.93,124698.0,58.9769,59.0396,58.968,59.0217,124698.0
2022-06-02 11:10:00,65.92,66.01,65.92,66.0,165560.0,59.0127,59.0933,59.0127,59.0843,165560.0
2022-06-02 11:15:00,66.01,66.02,65.93,65.95,52515.0,59.0933,59.1023,59.0217,59.0396,52515.0
2022-06-02 11:20:00,65.96,66.03,65.95,66.0,105522.0,59.0485,59.1112,59.0396,59.0843,105522.0
2022-06-02 11:25:00,66.01,66.02,65.95,65.99,156947.0,59.0933,59.1023,59.0396,59.0754,156947.0
2022-06-02 11:30:00,66.0,66.0,65.92,65.97,119108.0,59.0843,59.0843,59.0127,59.0575,119108.0
2022-06-02 11:35:00,65.97,65.97,65.92,65.96,121316.0,59.0575,59.0575,59.0127,59.0485,121316.0
2022-06-02 11:40:00,65.96,66.09,65.96,66.06,180610.0,59.0485,59.1649,59.0485,59.1381,180610.0
2022-06-02 11:45:00,66.07,66.19,66.05,66.19,184390.0,59.147,59.2544,59.1291,59.2544,184390.0
2022-06-02 11:50:00,66.2,66.24,66.18,66.19,189041.0,59.2634,59.2992,59.2455,59.2544,189041.0
2022-06-02 11:55:00,66.19,66.21,66.13,66.13,99081.0,59.2544,59.2723,59.2007,59.2007,99081.0
2022-06-02 12:00:00,66.14,66.17,66.1,66.17,76256.0,59.2097,59.2365,59.1739,59.2365,76256.0
2022-06-02 12:05:00,66.17,66.18,66.14,66.16,54446.0,59.2365,59.2455,59.2097,59.2276,54446.0
2022-06-02 12:10:00,66.16,66.21,66.16,66.19,134036.0,59.2276,59.2723,59.2276,59.2544,134036.0
2022-06-02 12:15:00,66.2,66.25,66.19,66.23,33260.0,59.2634,59.3082,59.2544,59.2902,33260.0
2022-06-02 12:20:00,66.22,66.31,66.22,66.31,89523.0,59.2813,59.3619,59.2813,59.3619,89523.0
2022-06-02 12:25:00,66.3,66.33,66.28,66.32,76200.0,59.3529,59.3798,59.335,59.3708,76200.0
2022-06-02 12:30:00,66.33,66.33,66.29,66.32,55792.0,59.3798,59.3798,59.344,59.3708,55792.0
2022-06-02 12:35:00,66.32,66.36,66.31,66.36,52617.0,59.3708,59.4066,59.3619,59.4066,52617.0
2022-06-02 12:40:00,66.35,66.36,66.28,66.31,89382.0,59.3977,59.4066,59.335,59.3619,89382.0
2022-06-02 12:45:00,66.3,66.33,66.29,66.3,68290.0,59.3529,59.3798,59.344,59.3529,68290.0
2022-06-02 12:50:00,66.3,66.39,66.3,66.38,51335.0,59.3529,59.4335,59.3529,59.4245,51335.0
2022-06-02 12:55:00,66.38,66.38,66.34,66.36,132543.0,59.4245,59.4245,59.3887,59.4066,132543.0
2022-06-02 13:00:00,66.36,66.4,66.34,66.38,74211.0,59.4066,59.4424,59.3887,59.4245,74211.0
2022-06-02 13:05:00,66.38,66.38,66.34,66.34,81560.0,59.4245,59.4245,59.3887,59.3887,81560.0
2022-06-02 13:10:00,66.34,66.36,66.26,66.29,148366.0,59.3887,59.4066,59.3171,59.344,148366.0
2022-06-02 13:15:00,66.29,66.32,66.25,66.31,57706.0,59.344,59.3708,59.3082,59.3619,57706.0
2022-06-02 13:20:00,66.31,66.33,66.29,66.31,112032.0,59.3619,59.3798,59.344,59.3619,112032.0
2022-06-02 13:25:00,66.31,66.33,66.27,66.33,54511.0,59.3619,59.3798,59.3261,59.3798,54511.0
2022-06-02 13:30:00,66.32,66.37,66.31,66.37,133195.0,59.3708,59.4156,59.3619,59.4156,133195.0
2022-06-02 13:35:00,66.37,66.37,66.34,66.36,66022.0,59.4156,59.4156,59.3887,59.4066,66022.0
2022-06-02 13:40:00,66.36,66.39,66.33,66.38,128238.0,59.4066,59.4335,59.3798,59.4245,128238.0
2022-06-02 13:45:00,66.38,66.39,66.36,66.38,40616.0,59.4245,59.4335,59.4066,59.4245,40616.0
2022-06-02 13:50:00,66.39,66.4,66.34,66.36,49660.0,59.4335,59.4424,59.3887,59.4066,49660.0
2022-06-02 13:55:00,66.36,66.37,66.33,66.37,44760.0,59.4066,59.4156,59.3798,59.4156,44760.0
2022-06-02 14:00:00,66.37,66.4,66.34,66.39,157630.0,59.4156,59.4424,59.3887,59.4335,157630.0
2022-06-02 14:05:00,66.4,66.44,66.39,66.41,158141.0,59.4424,59.4782,59.4335,59.4514,158141.0
2022-06-02 14:10:00,66.41,66.43,66.39,66.42,64599.0,59.4514,59.4693,59.4335,59.4603,64599.0
2022-06-02 14:15:00,66.42,66.43,66.4,66.41,90022.0,59.4603,59.4693,59.4424,59.4514,90022.0
2022-06-02 14:20:00,66.41,66.42,66.39,66.4,188679.0,59.4514,59.4603,59.4335,59.4424,188679.0
2022-06-02 14:25:00,66.4,66.4,66.36,66.37,59747.0,59.4424,59.4424,59.4066,59.4156,59747.0
2022-06-02 14:30:00,66.37,66.43,66.37,66.42,72158.0,59.4156,59.4693,59.4156,59.4603,72158.0
2022-06-02 14:35:00,66.41,66.44,66.41,66.42,45688.0,59.4514,59.4782,59.4514,59.4603,45688.0
2022-06-02 14:40:00,66.42,66.44,66.39,66.4,65349.0,59.4603,59.4782,59.4335,59.4424,65349.0
2022-06-02 14:45:00,66.39,66.42,66.38,66.4,75251.0,59.4335,59.4603,59.4245,59.4424,75251.0
2022-06-02 14:50:00,66.39,66.43,66.37,66.4,215186.0,59.4335,59.4693,59.4156,59.4424,215186.0
2022-06-02 14:55:00,66.39,66.4,66.3,66.3,87264.0,59.4335,59.4424,59.3529,59.3529,87264.0
2022-06-02 15:00:00,66.3,66.35,66.28,66.34,71726.0,59.3529,59.3977,59.335,59.3887,71726.0
2022-06-02 15:05:00,66.33,66.37,66.32,66.34,80517.0,59.3798,59.4156,59.3708,59.3887,80517.0
2022-06-02 15:10:00,66.34,66.4,66.33,66.39,92565.0,59.3887,59.4424,59.3798,59.4335,92565.0
2022-06-02 15:15:00,66.39,66.41,66.37,66.39,73199.0,59.4335,59.4514,59.4156,59.4335,73199.0
2022-06-02 15:20:00,66.39,66.41,66.37,66.4,83865.0,59.4335,59.4514,59.4156,59.4424,83865.0
2022-06-02 15:25:00,66.4,66.42,66.31,66.33,94072.0,59.4424,59.4603,59.3619,59.3798,94072.0
2022-06-02 15:30:00,66.32,66.39,66.32,66.39,104769.0,59.3708,59.4335,59.3708,59.4335,104769.0
2022-06-02 15:35:00,66.39,66.42,66.38,66.39,115211.0,59.4335,59.4603,59.4245,59.4335,115211.0
2022-06-02 15:40:00,66.4,66.44,66.39,66.44,68006.0,59.4424,59.4782,59.4335,59.4782,68006.0
2022-06-02 15:45:00,66.44,66.45,66.39,66.42,271439.0,59.4782,59.4872,59.4335,59.4603,271439.0
2022-06-02 15:50:00,66.42,66.52,66.42,66.51,204415.0,59.4603,59.5499,59.4603,59.5409,204415.0
2022-06-02 15:55:00,66.52,66.59,66.5,66.59,664477.0,59.5499,59.6125,59.532,59.6125,664477.0
2022-06-03 09:30:00,65.77,65.85,65.68,65.76,164873.0,58.8784,58.9501,58.7979,58.8695,164873.0
2022-06-03 09:35:00,65.76,65.78,65.67,65.75,123460.0,58.8695,58.8874,58.7889,58.8605,123460.0
2022-06-03 09:40:00,65.75,65.78,65.63,65.63,57630.0,58.8605,58.8874,58.7531,58.7531,57630.0
2022-06-03 09:45:00,65.62,65.76,65.6,65.75,62676.0,58.7442,58.8695,58.7263,58.8605,62676.0
2022-06-03 09:50:00,65.75,65.8,65.7,65.77,42165.0,58.8605,58.9053,58.8158,58.8784,42165.0
2022-06-03 09:55:00,65.77,65.87,65.77,65.82,63300.0,58.8784,58.968,58.8784,58.9232,63300.0
2022-06-03 10:00:00,65.82,65.9,65.76,65.81,128423.0,58.9232,58.9948,58.8695,58.9143,128423.0
2022-06-03 10:05:00,65.79,65.85,65.71,65.79,47020.0,58.8964,58.9501,58.8247,58.8964,47020.0
2022-06-03 10:10:00,65.78,65.79,65.68,65.77,108516.0,58.8874,58.8964,58.7979,58.8784,108516.0
2022-06-03 10:15:00,65.77,65.8,65.73,65.76,61711.0,58.8784,58.9053,58.8426,58.8695,61711.0
2022-06-03 10:20:00,65.74,65.78,65.66,65.73,291970.0,58.8516,58.8874,58.78,58.8426,291970.0
2022-06-03 10:25:00,65.73,65.73,65.66,65.7,311678.0,58.8426,58.8426,58.78,58.8158,311678.0
2022-06-03 10:30:00,65.69,65.74,65.62,65.72,92618.0,58.8068,58.8516,58.7442,58.8337,92618.0
2022-06-03 10:35:00,65.72,65.73,65.58,65.62,55107.0,58.8337,58.8426,58.7084,58.7442,55107.0
2022-06-03 10:40:00,65.61,65.62,65.56,65.6,51807.0,58.7352,58.7442,58.6905,58.7263,51807.0
2022-06-03 10:45:00,65.6,65.65,65.58,65.62,79409.0,58.7263,58.771,58.7084,58.7442,79409.0
2022-06-03 10:50:00,65.62,65.63,65.56,65.59,46271.0,58.7442,58.7531,58.6905,58.7173,46271.0
2022-06-03 10:55:00,65.59,65.64,65.58,65.62,60558.0,58.7173,58.7621,58.7084,58.7442,60558.0
2022-06-03 11:00:00,65.63,65.63,65.51,65.53,60660.0,58.7531,58.7531,58.6457,58.6636,60660.0
2022-06-03 11:05:00,65.53,65.54,65.5,65.5,64567.0,58.6636,58.6725,58.6367,58.6367,64567.0
2022-06-03 11:10:00,65.5,65.51,65.45,65.49,95816.0,58.6367,58.6457,58.592,58.6278,95816.0
2022-06-03 11:15:00,65.49,65.55,65.48,65.53,70343.0,58.6278,58.6815,58.6188,58.6636,70343.0
2022-06-03 11:20:00,65.53,65.55,65.49,65.49,76169.0,58.6636,58.6815,58.6278,58.6278,76169.0
2022-06-03 11:25:00,65.49,65.52,65.45,65.49,191602.0,58.6278,58.6546,58.592,58.6278,191602.0
2022-06-03 11:30:00,65.48,65.57,65.47,65.56,70152.0,58.6188,58.6994,58.6099,58.6905,70152.0
2022-06-03 11:35:00,65.57,65.61,65.54,65.59,48513.0,58.6994,58.7352,58.6725,58.7173,48513.0
2022-06-03 11:40:00,65.59,65.6,65.53,65.55,44815.0,58.7173,58.7263,58.6636,58.6815,44815.0
2022-06-03 11:45:00,65.56,65.57,65.46,65.48,49720.0,58.6905,58.6994,58.6009,58.6188,49720.0
2022-06-03 11:50:00,65.45,65.48,65.42,65.43,60735.0,58.592,58.6188,58.5651,58.5741,60735.0
2022-06-03 11:55:00,65.44,65.51,65.43,65.5,84507.0,58.583,58.6457,58.5741,58.6367,84507.0
2022-06-03 12:00:00,65.5,65.59,65.49,65.57,31101.0,58.6367,58.7173,58.6278,58.6994,31101.0
2022-06-03 12:05:00,65.59,65.62,65.53,65.53,39439.0,58.7173,58.7442,58.6636,58.6636,39439.0
2022-06-03 12:10:00,65.54,65.56,65.52,65.56,84258.0,58.6725,58.6905,58.6546,58.6905,84258.0
2022-06-03 12:15:00,65.56,65.61,65.48,65.48,45731.0,58.6905,58.7352,58.6188,58.6188,45731.0
2022-06-03 12:20:00,65.48,65.65,65.47,65.63,47117.0,58.6188,58.771,58.6099,58.7531,47117.0
2022-06-03 12:25:00,65.62,65.65,65.6,65.65,51010.0,58.7442,58.771,58.7263,58.771,51010.0
2022-06-03 12:30:00,65.65,65.67,65.61,65.63,22442.0,58.771,58.7889,58.7352,58.7531,22442.0
2022-06-03 12:35:00,65.63,65.72,65.63,65.71,29435.0,58.7531,58.8337,58.7531,58.8247,29435.0
2022-06-03 12:40:00,65.7,65.71,65.63,65.65,27965.0,58.8158,58.8247,58.7531,58.771,27965.0
2022-06-03 12:45:00,65.65,65.7,65.63,65.68,17440.0,58.771,58.8158,58.7531,58.7979,17440.0
2022-06-03 12:50:00,65.67,65.69,65.62,65.68,13179.0,58.7889,58.8068,58.7442,58.7979,13179.0
2022-06-03 12:55:00,65.68,65.74,65.68,65.74,190423.0,58.7979,58.8516,58.7979,58.8516,190423.0
2022-06-03 13:00:00,65.73,65.82,65.73,65.81,40332.0,58.8426,58.9232,58.8426,58.9143,40332.0
2022-06-03 13:05:00,65.8,65.81,65.74,65.75,60769.0,58.9053,58.9143,58.8516,58.8605,60769.0
2022-06-03 13:10:00,65.75,65.76,65.69,65.7,52677.0,58.8605,58.8695,58.8068,58.8158,52677.0
2022-06-03 13:15:00,65.69,65.7,65.57,65.57,56899.0,58.8068,58.8158,58.6994,58.6994,56899.0
2022-06-03 13:20:00,65.58,65.65,65.57,65.65,102962.0,58.7084,58.771,58.6994,58.771,102962.0
2022-06-03 13:25:00,65.65,65.67,65.62,65.64,40111.0,58.771,58.7889,58.7442,58.7621,40111.0
2022-06-03 13:30:00,65.61,65.63,65.57,65.63,30573.0,58.7352,58.7531,58.6994,58.7531,30573.0
2022-06-03 13:35:00,65.63,65.66,65.61,65.64,67744.0,58.7531,58.78,58.7352,58.7621,67744.0
2022-06-03 13:40:00,65.63,65.63,65.53,65.56,56071.0,58.7531,58.7531,58.6636,58.6905,56071.0
2022-06-03 13:45:00,65.56,65.59,65.54,65.59,53527.0,58.6905,58.7173,58.6725,58.7173,53527.0
2022-06-03 13:50:00,65.6,65.61,65.57,65.57,39923.0,58.7263,58.7352,58.6994,58.6994,39923.0
2022-06-03 13:55:00,65.57,65.6,65.55,65.56,101046.0,58.6994,58.7263,58.6815,58.6905,101046.0
2022-06-03 14:00:00,65.56,65.58,65.52,65.56,43123.0,58.6905,58.7084,58.6546,58.6905,43123.0
2022-06-03 14:05:00,65.56,65.59,65.54,65.56,39303.0,58.6905,58.7173,58.6725,58.6905,39303.0
2022-06-03 14:10:00,65.57,65.6,65.56,65.59,41031.0,58.6994,58.7263,58.6905,58.7173,41031.0
2022-06-03 14:15:00,65.59,65.63,65.56,65.62,48800.0,58.7173,58.7531,58.6905,58.7442,48800.0
2022-06-03 14:20:00,65.62,65.64,65.59,65.61,36489.0,58.7442,58.7621,58.7173,58.7352,36489.0
2022-06-03 14:25:00,65.61,65.69,65.6,65.69,50846.0,58.7352,58.8068,58.7263,58.8068,50846.0
2022-06-03 14:30:00,65.7,65.7,65.63,65.65,64416.0,58.8158,58.8158,58.7531,58.771,64416.0
2022-06-03 14:35:00,65.65,65.66,65.57,65.59,44126.0,58.771,58.78,58.6994,58.7173,44126.0
2022-06-03 14:40:00,65.59,65.62,65.57,65.61,46240.0,58.7173,58.7442,58.6994,58.7352,46240.0
2022-06-03 14:45:00,65.62,65.65,65.59,65.65,52312.0,58.7442,58.771,58.7173,58.771,52312.0
2022-06-03 14:50:00,65.64,65.66,65.62,65.65,53295.0,58.7621,58.78,58.7442,58.771,53295.0
2022-06-03 14:55:00,65.64,65.68,65.63,65.66,60684.0,58.7621,58.7979,58.7531,58.78,60684.0
2022-06-03 15:00:00,65.66,65.68,65.61,65.67,58622.0,58.78,58.7979,58.7352,58.7889,58622.0
2022-06-03 15:05:00,65.66,65.66,65.55,65.59,79381.0,58.78,58.78,58.6815,58.7173,79381.0
2022-06-03 15:10:00,65.59,65.61,65.52,65.53,145737.0,58.7173,58.7352,58.6546,58.6636,145737.0
2022-06-03 15:15:00,65.53,65.56,65.51,65.55,91238.0,58.6636,58.6905,58.6457,58.6815,91238.0
2022-06-03 15:20:00,65.55,65.58,65.52,65.53,43021.0,58.6815,58.7084,58.6546,58.6636,43021.0
2022-06-03 15:25:00,65.54,65.62,65.53,65.62,52775.0,58.6725,58.7442,58.6636,58.7442,52775.0
2022-06-03 15:30:00,65.61,65.61,65.56,65.59,75027.0,58.7352,58.7352,58.6905,58.7173,75027.0
2022-06-03 15:35:00,65.57,65.64,65.55,65.59,68274.0,58.6994,58.7621,58.6815,58.7173,68274.0
2022-06-03 15:40:00,65.59,65.62,65.55,65.57,105157.0,58.7173,58.7442,58.6815,58.6994,105157.0
2022-06-03 15:45:00,65.56,65.61,65.52,65.58,85782.0,58.6905,58.7352,58.6546,58.7084,85782.0
2022-06-03 15:50:00,65.57,65.65,65.52,65.65,221496.0,58.6994,58.771,58.6546,58.771,221496.0
2022-06-03 15:55:00,65.65,65.67,65.58,65.59,134964.0,58.771,58.7889,58.7084,58.7173,134964.0
2022-06-06 09:30:00,66.31,66.42,66.25,66.34,142306.0,59.3619,59.4603,59.3082,59.3887,142306.0
2022-06-06 09:35:00,66.34,66.35,66.26,66.3,132644.0,59.3887,59.3977,59.3171,59.3529,132644.0
2022-06-06 09:40:00,66.3,66.39,66.29,66.31,112003.0,59.3529,59.4335,59.344,59.3619,112003.0
2022-06-06 09:45:00,66.31,66.33,66.24,66.28,165150.0,59.3619,59.3798,59.2992,59.335,165150.0
2022-06-06 09:50:00,66.28,66.32,66.24,66.3,54533.0,59.335,59.3708,59.2992,59.3529,54533.0
2022-06-06 09:55:00,66.32,66.36,66.29,66.36,29587.0,59.3708,59.4066,59.344,59.4066,29587.0
2022-06-06 10:00:00,66.37,66.45,66.35,66.4,119572.0,59.4156,59.4872,59.3977,59.4424,119572.0
2022-06-06 10:05:00,66.4,66.47,66.38,66.39,36761.0,59.4424,59.5051,59.4245,59.4335,36761.0
2022-06-06 10:10:00,66.4,66.43,66.37,66.39,54447.0,59.4424,59.4693,59.4156,59.4335,54447.0
2022-06-06 10:15:00,66.39,66.39,66.3,66.32,41468.0,59.4335,59.4335,59.3529,59.3708,41468.0
2022-06-06 10:20:00,66.31,66.35,66.28,66.31,94599.0,59.3619,59.3977,59.335,59.3619,94599.0
2022-06-06 10:25:00,66.31,66.39,66.28,66.37,55452.0,59.3619,59.4335,59.335,59.4156,55452.0
2022-06-06 10:30:00,66.36,66.39,66.34,66.35,37113.0,59.4066,59.4335,59.3887,59.3977,37113.0
2022-06-06 10:35:00,66.35,66.36,66.27,66.28,65566.0,59.3977,59.4066,59.3261,59.335,65566.0
2022-06-06 10:40:00,66.28,66.31,66.22,66.31,637509.0,59.335,59.3619,59.2813,59.3619,637509.0
2022-06-06 10:45:00,66.31,66.37,66.28,66.36,49942.0,59.3619,59.4156,59.335,59.4066,49942.0
2022-06-06 10:50:00,66.36,66.42,66.35,66.37,31568.0,59.4066,59.4603,59.3977,59.4156,31568.0
2022-06-06 10:55:00,66.38,66.41,66.36,66.38,51793.0,59.4245,59.4514,59.4066,59.4245,51793.0
2022-06-06 11:00:00,66.38,66.41,66.33,66.33,59050.0,59.4245,59.4514,59.3798,59.3798,59050.0
2022-06-06 11:05:00,66.33,66.36,66.25,66.25,50117.0,59.3798,59.4066,59.3082,59.3082,50117.0
2022-06-06 11:10:00,66.25,66.25,66.11,66.13,147685.0,59.3082,59.3082,59.1828,59.2007,147685.0
2022-06-06 11:15:00,66.13,66.14,66.0,66.0,103975.0,59.2007,59.2097,59.0843,59.0843,103975.0
2022-06-06 11:20:00,65.99,66.01,65.97,65.99,137549.0,59.0754,59.0933,59.0575,59.0754,137549.0
2022-06-06 11:25:00,65.98,66.0,65.96,65.97,106774.0,59.0664,59.0843,59.0485,59.0575,106774.0
2022-06-06 11:30:00,65.97,66.04,65.94,65.97,54524.0,59.0575,59.1202,59.0306,59.0575,54524.0
2022-06-06 11:35:00,65.98,65.99,65.93,65.95,37088.0,59.0664,59.0754,59.0217,59.0396,37088.0
2022-06-06 11:40:00,65.94,66.04,65.93,66.04,25140.0,59.0306,59.1202,59.0217,59.1202,25140.0
2022-06-06 11:45:00,66.04,66.09,66.0,66.0,40187.0,59.1202,59.1649,59.0843,59.0843,40187.0
2022-06-06 11:50:00,65.99,66.04,65.99,66.03,12182.0,59.0754,59.1202,59.0754,59.1112,12182.0
2022-06-06 11:55:00,66.03,66.06,66.01,66.04,43643.0,59.1112,59.1381,59.0933,59.1202,43643.0
2022-06-06 12:00:00,66.03,66.04,65.86,65.9,36265.0,59.1112,59.1202,58.959,58.9948,36265.0
2022-06-06 12:05:00,65.9,65.95,65.87,65.87,35955.0,58.9948,59.0396,58.968,58.968,35955.0
2022-06-06 12:10:00,65.87,65.9,65.83,65.84,56796.0,58.968,58.9948,58.9322,58.9411,56796.0
2022-06-06 12:15:00,65.84,65.87,65.81,65.84,69879.0,58.9411,58.968,58.9143,58.9411,69879.0
2022-06-06 12:20:00,65.84,65.88,65.82,65.82,29878.0,58.9411,58.9769,58.9232,58.9232,29878.0
2022-06-06 12:25:00,65.82,65.86,65.78,65.78,27566.0,58.9232,58.959,58.8874,58.8874,27566.0
2022-06-06 12:30:00,65.78,65.84,65.75,65.83,85902.0,58.8874,58.9411,58.8605,58.9322,85902.0
2022-06-06 12:35:00,65.83,65.88,65.82,65.87,19938.0,58.9322,58.9769,58.9232,58.968,19938.0
2022-06-06 12:40:00,65.88,65.9,65.86,65.89,62796.0,58.9769,58.9948,58.959,58.9859,62796.0
2022-06-06 12:45:00,65.9,65.93,65.89,65.91,64943.0,58.9948,59.0217,58.9859,59.0038,64943.0
2022-06-06 12:50:00,65.9,65.92,65.86,65.91,65560.0,58.9948,59.0127,58.959,59.0038,65560.0
2022-06-06 12:55:00,65.91,65.98,65.9,65.96,45800.0,59.0038,59.0664,58.9948,59.0485,45800.0
2022-06-06 13:00:00,65.95,65.96,65.9,65.9,121524.0,59.0396,59.0485,58.9948,58.9948,121524.0
2022-06-06 13:05:00,65.91,65.96,65.9,65.94,91130.0,59.0038,59.0485,58.9948,59.0306,91130.0
2022-06-06 13:10:00,65.94,65.94,65.88,65.91,88725.0,59.0306,59.0306,58.9769,59.0038,88725.0
2022-06-06 13:15:00,65.91,65.92,65.87,65.9,70779.0,59.0038,59.0127,58.968,58.9948,70779.0
2022-06-06 13:20:00,65.89,65.92,65.86,65.89,58753.0,58.9859,59.0127,58.959,58.9859,58753.0
2022-06-06 13:25:00,65.89,65.92,65.87,65.92,78138.0,58.9859,59.0127,58.968,59.0127,78138.0
2022-06-06 13:30:00,65.91,65.95,65.89,65.92,81392.0,59.0038,59.0396,58.9859,59.0127,81392.0
2022-06-06 13:35:00,65.92,66.02,65.91,65.99,126601.0,59.0127,59.1023,59.0038,59.0754,126601.0
2022-06-06 13:40:00,65.99,66.04,65.98,66.02,201498.0,59.0754,59.1202,59.0664,59.1023,201498.0
2022-06-06 13:45:00,66.02,66.04,65.95,66.0,78907.0,59.1023,59.1202,59.0396,59.0843,78907.0
2022-06-06 13:50:00,66.0,66.02,65.98,66.0,67966.0,59.0843,59.1023,59.0664,59.0843,67966.0
2022-06-06 13:55:00,66.01,66.04,66.0,66.03,108012.0,59.0933,59.1202,59.0843,59.1112,108012.0
2022-06-06 14:00:00,66.04,66.04,66.0,66.01,124223.0,59.1202,59.1202,59.0843,59.0933,124223.0
2022-06-06 14:05:00,66.02,66.03,65.95,65.99,91777.0,59.1023,59.1112,59.0396,59.0754,91777.0
2022-06-06 14:10:00,65.98,66.0,65.95,65.97,16981.0,59.0664,59.0843,59.0396,59.0575,16981.0
2022-06-06 14:15:00,65.96,65.98,65.93,65.97,42366.0,59.0485,59.0664,59.0217,59.0575,42366.0
2022-06-06 14:20:00,65.96,65.97,65.87,65.9,84595.0,59.0485,59.0575,58.968,58.9948,84595.0
2022-06-06 14:25:00,65.9,65.9,65.8,65.83,120661.0,58.9948,58.9948,58.9053,58.9322,120661.0
2022-06-06 14:30:00,65.82,65.84,65.8,65.82,71048.0,58.9232,58.9411,58.9053,58.9232,71048.0
2022-06-06 14:35:00,65.83,65.85,65.79,65.81,46212.0,58.9322,58.9501,58.8964,58.9143,46212.0
2022-06-06 14:40:00,65.82,65.86,65.8,65.85,25885.0,58.9232,58.959,58.9053,58.9501,25885.0
2022-06-06 14:45:00,65.86,65.88,65.83,65.84,30386.0,58.959,58.9769,58.9322,58.9411,30386.0
2022-06-06 14:50:00,65.82,65.83,65.72,65.8,101034.0,58.9232,58.9322,58.8337,58.9053,101034.0
2022-06-06 14:55:00,65.8,65.84,65.78,65.81,98210.0,58.9053,58.9411,58.8874,58.9143,98210.0
2022-06-06 15:00:00,65.8,65.84,65.77,65.81,85528.0,58.9053,58.9411,58.8784,58.9143,85528.0
2022-06-06 15:05:00,65.8,65.81,65.75,65.78,99067.0,58.9053,58.9143,58.8605,58.8874,99067.0
2022-06-06 15:10:00,65.78,65.81,65.75,65.79,26989.0,58.8874,58.9143,58.8605,58.8964,26989.0
2022-06-06 15:15:00,65.79,65.83,65.76,65.76,58994.0,58.8964,58.9322,58.8695,58.8695,58994.0
2022-06-06 15:20:00,65.76,65.82,65.72,65.8,94888.0,58.8695,58.9232,58.8337,58.9053,94888.0
2022-06-06 15:25:00,65.8,65.82,65.78,65.81,88306.0,58.9053,58.9232,58.8874,58.9143,88306.0
2022-06-06 15:30:00,65.81,65.84,65.78,65.81,118226.0,58.9143,58.9411,58.8874,58.9143,118226.0
2022-06-06 15:35:00,65.82,65.82,65.75,65.8,96998.0,58.9232,58.9232,58.8605,58.9053,96998.0
2022-06-06 15:40:00,65.79,65.89,65.77,65.89,107512.0,58.8964,58.9859,58.8784,58.9859,107512.0
2022-06-06 15:45:00,65.89,65.9,65.81,65.83,161892.0,58.9859,58.9948,58.9143,58.9322,161892.0
2022-06-06 15:50:00,65.83,65.93,65.82,65.92,272079.0,58.9322,59.0217,58.9232,59.0127,272079.0
2022-06-06 15:55:00,65.92,65.95,65.86,65.87,382482.0,59.0127,59.0396,58.959,58.968,382482.0
2022-06-07 09:30:00,65.21,65.33,65.11,65.31,146877.0,58.3771,58.4846,58.2876,58.4666,146877.0
2022-06-07 09:35:00,65.32,65.36,65.29,65.31,42989.0,58.4756,58.5114,58.4487,58.4666,42989.0
2022-06-07 09:40:00,65.32,65.44,65.31,65.39,551167.0,58.4756,58.583,58.4666,58.5383,551167.0
2022-06-07 09:45:00,65.39,65.47,65.38,65.46,80093.0,58.5383,58.6099,58.5293,58.6009,80093.0
2022-06-07 09:50:00,65.47,65.53,65.46,65.46,123341.0,58.6099,58.6636,58.6009,58.6009,123341.0
2022-06-07 09:55:00,65.47,65.48,65.34,65.35,91256.0,58.6099,58.6188,58.4935,58.5025,91256.0
2022-06-07 10:00:00,65.36,65.42,65.35,65.42,60804.0,58.5114,58.5651,58.5025,58.5651,60804.0
2022-06-07 10:05:00,65.42,65.45,65.37,65.38,54904.0,58.5651,58.592,58.5204,58.5293,54904.0
2022-06-07 10:10:00,65.37,65.39,65.32,65.36,92786.0,58.5204,58.5383,58.4756,58.5114,92786.0
2022-06-07 10:15:00,65.36,65.37,65.32,65.35,44465.0,58.5114,58.5204,58.4756,58.5025,44465.0
2022-06-07 10:20:00,65.34,65.44,65.34,65.42,30539.0,58.4935,58.583,58.4935,58.5651,30539.0
2022-06-07 10:25:00,65.42,65.58,65.4,65.56,222468.0,58.5651,58.7084,58.5472,58.6905,222468.0
2022-06-07 10:30:00,65.57,65.66,65.55,65.65,160536.0,58.6994,58.78,58.6815,58.771,160536.0
2022-06-07 10:35:00,65.65,65.74,65.63,65.73,58651.0,58.771,58.8516,58.7531,58.8426,58651.0
2022-06-07 10:40:00,65.73,65.82,65.71,65.79,70722.0,58.8426,58.9232,58.8247,58.8964,70722.0
2022-06-07 10:45:00,65.8,65.86,65.79,65.85,49459.0,58.9053,58.959,58.8964,58.9501,49459.0
2022-06-07 10:50:00,65.86,65.86,65.81,65.86,311203.0,58.959,58.959,58.9143,58.959,311203.0
2022-06-07 10:55:00,65.85,65.85,65.79,65.8,177949.0,58.9501,58.9501,58.8964,58.9053,177949.0
2022-06-07 11:00:00,65.8,65.83,65.78,65.78,98988.0,58.9053,58.9322,58.8874,58.8874,98988.0
2022-06-07 11:05:00,65.78,65.79,65.74,65.79,99782.0,58.8874,58.8964,58.8516,58.8964,99782.0
2022-06-07 11:10:00,65.79,65.84,65.78,65.83,98304.0,58.8964,58.9411,58.8874,58.9322,98304.0
2022-06-07 11:15:00,65.82,65.85,65.75,65.76,96838.0,58.9232,58.9501,58.8605,58.8695,96838.0
2022-06-07 11:20:00,65.76,65.77,65.7,65.72,65027.0,58.8695,58.8784,58.8158,58.8337,65027.0
2022-06-07 11:25:00,65.71,65.74,65.7,65.73,67776.0,58.8247,58.8516,58.8158,58.8426,67776.0
2022-06-07 11:30:00,65.73,65.73,65.69,65.71,190422.0,58.8426,58.8426,58.8068,58.8247,190422.0
2022-06-07 11:35:00,65.71,65.75,65.68,65.75,95202.0,58.8247,58.8605,58.7979,58.8605,95202.0
2022-06-07 11:40:00,65.75,65.77,65.72,65.73,50952.0,58.8605,58.8784,58.8337,58.8426,50952.0
2022-06-07 11:45:00,65.73,65.76,65.68,65.68,96118.0,58.8426,58.8695,58.7979,58.7979,96118.0
2022-06-07 11:50:00,65.67,65.75,65.66,65.72,49922.0,58.7889,58.8605,58.78,58.8337,49922.0
2022-06-07 11:55:00,65.71,65.77,65.7,65.76,60521.0,58.8247,58.8784,58.8158,58.8695,60521.0
2022-06-07 12:00:00,65.77,65.8,65.74,65.76,20998.0,58.8784,58.9053,58.8516,58.8695,20998.0
2022-06-07 12:05:00,65.75,65.76,65.69,65.72,100340.0,58.8605,58.8695,58.8068,58.8337,100340.0
2022-06-07 12:10:00,65.72,65.75,65.71,65.74,43741.0,58.8337,58.8605,58.8247,58.8516,43741.0
2022-06-07 12:15:00,65.73,65.74,65.66,65.67,46041.0,58.8426,58.8516,58.78,58.7889,46041.0
2022-06-07 12:20:00,65.67,65.7,65.66,65.69,52442.0,58.7889,58.8158,58.78,58.8068,52442.0
2022-06-07 12:25:00,65.69,65.75,65.69,65.72,485727.0,58.8068,58.8605,58.8068,58.8337,485727.0
2022-06-07 12:30:00,65.73,65.8,65.7,65.77,37098.0,58.8426,58.9053,58.8158,58.8784,37098.0
2022-06-07 12:35:00,65.78,65.79,65.76,65.79,35330.0,58.8874,58.8964,58.8695,58.8964,35330.0
2022-06-07 12:40:00,65.79,65.84,65.78,65.8,30101.0,58.8964,58.9411,58.8874,58.9053,30101.0
2022-06-07 12:45:00,65.8,65.83,65.8,65.81,25013.0,58.9053,58.9322,58.9053,58.9143,25013.0
2022-06-07 12:50:00,65.81,65.84,65.77,65.82,17972.0,58.9143,58.9411,58.8784,58.9232,17972.0
2022-06-07 12:55:00,65.84,65.84,65.81,65.83,44226.0,58.9411,58.9411,58.9143,58.9322,44226.0
2022-06-07 13:00:00,65.83,65.84,65.78,65.83,81714.0,58.9322,58.9411,58.8874,58.9322,81714.0
2022-06-07 13:05:00,65.83,65.85,65.8,65.85,37951.0,58.9322,58.9501,58.9053,58.9501,37951.0
2022-06-07 13:10:00,65.85,65.86,65.82,65.83,45979.0,58.9501,58.959,58.9232,58.9322,45979.0
2022-06-07 13:15:00,65.84,65.85,65.82,65.82,99206.0,58.9411,58.9501,58.9232,58.9232,99206.0
2022-06-07 13:20:00,65.82,65.87,65.81,65.84,105917.0,58.9232,58.968,58.9143,58.9411,105917.0
2022-06-07 13:25:00,65.84,65.86,65.82,65.84,76073.0,58.9411,58.959,58.9232,58.9411,76073.0
2022-06-07 13:30:00,65.85,65.86,65.82,65.84,99418.0,58.9501,58.959,58.9232,58.9411,99418.0
2022-06-07 13:35:00,65.84,65.85,65.82,65.84,169818.0,58.9411,58.9501,58.9232,58.9411,169818.0
2022-06-07 13:40:00,65.84,65.87,65.83,65.87,54195.0,58.9411,58.968,58.9322,58.968,54195.0
2022-06-07 13:45:00,65.87,65.88,65.82,65.86,50038.0,58.968,58.9769,58.9232,58.959,50038.0
2022-06-07 13:50:00,65.86,65.88,65.83,65.84,59967.0,58.959,58.9769,58.9322,58.9411,59967.0
2022-06-07 13:55:00,65.83,65.85,65.82,65.83,17419.0,58.9322,58.9501,58.9232,58.9322,17419.0
2022-06-07 14:00:00,65.82,65.86,65.8,65.85,35531.0,58.9232,58.959,58.9053,58.9501,35531.0
2022-06-07 14:05:00,65.86,65.95,65.84,65.94,77603.0,58.959,59.0396,58.9411,59.0306,77603.0
2022-06-07 14:10:00,65.94,65.97,65.93,65.97,54720.0,59.0306,59.0575,59.0217,59.0575,54720.0
2022-06-07 14:15:00,65.97,65.98,65.94,65.95,40870.0,59.0575,59.0664,59.0306,59.0396,40870.0
2022-06-07 14:20:00,65.95,65.97,65.94,65.95,90580.0,59.0396,59.0575,59.0306,59.0396,90580.0
2022-06-07 14:25:00,65.96,65.99,65.94,65.98,76515.0,59.0485,59.0754,59.0306,59.0664,76515.0
2022-06-07 14:30:00,65.97,66.05,65.96,66.03,57729.0,59.0575,59.1291,59.0485,59.1112,57729.0
2022-06-07 14:35:00,66.03,66.05,66.0,66.02,104093.0,59.1112,59.1291,59.0843,59.1023,104093.0
2022-06-07 14:40:00,66.01,66.02,65.92,65.94,116285.0,59.0933,59.1023,59.0127,59.0306,116285.0
2022-06-07 14:45:00,65.94,65.97,65.89,65.9,199035.0,59.0306,59.0575,58.9859,58.9948,199035.0
2022-06-07 14:50:00,65.9,65.93,65.89,65.91,73300.0,58.9948,59.0217,58.9859,59.0038,73300.0
2022-06-07 14:55:00,65.91,65.95,65.89,65.94,69619.0,59.0038,59.0396,58.9859,59.0306,69619.0
2022-06-07 15:00:00,65.94,65.98,65.93,65.96,43445.0,59.0306,59.0664,59.0217,59.0485,43445.0
2022-06-07 15:05:00,65.97,66.0,65.95,65.98,39792.0,59.0575,59.0843,59.0396,59.0664,39792.0
2022-06-07 15:10:00,65.98,66.0,65.94,65.96,68318.0,59.0664,59.0843,59.0306,59.0485,68318.0
2022-06-07 15:15:00,65.95,65.99,65.95,65.98,55177.0,59.0396,59.0754,59.0396,59.0664,55177.0
2022-06-07 15:20:00,65.98,66.02,65.98,66.0,73323.0,59.0664,59.1023,59.0664,59.0843,73323.0
2022-06-07 15:25:00,66.0,66.01,65.98,66.0,42590.0,59.0843,59.0933,59.0664,59.0843,42590.0
2022-06-07 15:30:00,65.99,66.04,65.98,66.03,57237.0,59.0754,59.1202,59.0664,59.1112,57237.0
2022-06-07 15:35:00,66.03,66.07,66.02,66.06,66060.0,59.1112,59.147,59.1023,59.1381,66060.0
2022-06-07 15:40:00,66.06,66.08,66.03,66.05,173368.0,59.1381,59.156,59.1112,59.1291,173368.0
2022-06-07 15:45:00,66.05,66.05,66.02,66.03,229270.0,59.1291,59.1291,59.1023,59.1112,229270.0
2022-06-07 15:50:00,66.03,66.07,66.01,66.03,476776.0,59.1112,59.147,59.0933,59.1112,476776.0
2022-06-07 15:55:00,66.03,66.05,65.97,66.05,580337.0,59.1112,59.1291,59.0575,59.1291,580337.0
2022-06-08 09:30:00,65.34,65.39,65.29,65.33,112520.0,58.4935,58.5383,58.4487,58.4846,112520.0
2022-06-08 09:35:00,65.33,65.47,65.32,65.46,101149.0,58.4846,58.6099,58.4756,58.6009,101149.0
2022-06-08 09:40:00,65.47,65.47,65.41,65.45,220006.0,58.6099,58.6099,58.5562,58.592,220006.0
2022-06-08 09:45:00,65.45,65.58,65.45,65.55,73952.0,58.592,58.7084,58.592,58.6815,73952.0
2022-06-08 09:50:00,65.55,65.6,65.53,65.59,49219.0,58.6815,58.7263,58.6636,58.7173,49219.0
2022-06-08 09:55:00,65.59,65.61,65.57,65.57,88861.0,58.7173,58.7352,58.6994,58.6994,88861.0
2022-06-08 10:00:00,65.56,65.56,65.46,65.5,45734.0,58.6905,58.6905,58.6009,58.6367,45734.0
2022-06-08 10:05:00,65.51,65.54,65.49,65.49,54118.0,58.6457,58.6725,58.6278,58.6278,54118.0
2022-06-08 10:10:00,65.49,65.49,65.36,65.37,49371.0,58.6278,58.6278,58.5114,58.5204,49371.0
2022-06-08 10:15:00,65.36,65.46,65.34,65.46,49130.0,58.5114,58.6009,58.4935,58.6009,49130.0
2022-06-08 10:20:00,65.48,65.54,65.47,65.51,36865.0,58.6188,58.6725,58.6099,58.6457,36865.0
2022-06-08 10:25:00,65.51,65.51,65.45,65.46,42963.0,58.6457,58.6457,58.592,58.6009,42963.0
2022-06-08 10:30:00,65.44,65.51,65.44,65.48,32769.0,58.583,58.6457,58.583,58.6188,32769.0
2022-06-08 10:35:00,65.49,65.52,65.46,65.48,85901.0,58.6278,58.6546,58.6009,58.6188,85901.0
2022-06-08 10:40:00,65.48,65.52,65.41,65.45,105728.0,58.6188,58.6546,58.5562,58.592,105728.0
2022-06-08 10:45:00,65.46,65.53,65.45,65.47,123679.0,58.6009,58.6636,58.592,58.6099,123679.0
2022-06-08 10:50:00,65.48,65.51,65.46,65.47,42834.0,58.6188,58.6457,58.6009,58.6099,42834.0
2022-06-08 10:55:00,65.47,65.49,65.44,65.47,46564.0,58.6099,58.6278,58.583,58.6099,46564.0
2022-06-08 11:00:00,65.47,65.48,65.42,65.44,94063.0,58.6099,58.6188,58.5651,58.583,94063.0
2022-06-08 11:05:00,65.45,65.49,65.44,65.47,82260.0,58.592,58.6278,58.583,58.6099,82260.0
2022-06-08 11:10:00,65.47,65.52,65.46,65.52,42309.0,58.6099,58.6546,58.6009,58.6546,42309.0
2022-06-08 11:15:00,65.52,65.58,65.5,65.57,34196.0,58.6546,58.7084,58.6367,58.6994,34196.0
2022-06-08 11:20:00,65.56,65.58,65.54,65.55,40059.0,58.6905,58.7084,58.6725,58.6815,40059.0
2022-06-08 11:25:00,65.54,65.56,65.52,65.53,45290.0,58.6725,58.6905,58.6546,58.6636,45290.0
2022-06-08 11:30:00,65.54,65.57,65.52,65.57,85618.0,58.6725,58.6994,58.6546,58.6994,85618.0
2022-06-08 11:35:00,65.58,65.62,65.55,65.59,41433.0,58.7084,58.7442,58.6815,58.7173,41433.0
2022-06-08 11:40:00,65.59,65.63,65.53,65.53,35949.0,58.7173,58.7531,58.6636,58.6636,35949.0
2022-06-08 11:45:00,65.54,65.59,65.53,65.57,24234.0,58.6725,58.7173,58.6636,58.6994,24234.0
2022-06-08 11:50:00,65.57,65.6,65.57,65.58,57555.0,58.6994,58.7263,58.6994,58.7084,57555.0
2022-06-08 11:55:00,65.58,65.59,65.55,65.57,33034.0,58.7084,58.7173,58.6815,58.6994,33034.0
2022-06-08 12:00:00,65.56,65.62,65.54,65.58,91525.0,58.6905,58.7442,58.6725,58.7084,91525.0
2022-06-08 12:05:00,65.57,65.57,65.5,65.53,78561.0,58.6994,58.6994,58.6367,58.6636,78561.0
2022-06-08 12:10:00,65.53,65.56,65.53,65.56,63048.0,58.6636,58.6905,58.6636,58.6905,63048.0
2022-06-08 12:15:00,65.57,65.57,65.53,65.56,100789.0,58.6994,58.6994,58.6636,58.6905,100789.0
2022-06-08 12:20:00,65.57,65.57,65.49,65.51,87655.0,58.6994,58.6994,58.6278,58.6457,87655.0
2022-06-08 12:25:00,65.51,65.51,65.44,65.5,73965.0,58.6457,58.6457,58.583,58.6367,73965.0
2022-06-08 12:30:00,65.5,65.51,65.4,65.41,111247.0,58.6367,58.6457,58.5472,58.5562,111247.0
2022-06-08 12:35:00,65.42,65.42,65.32,65.32,275858.0,58.5651,58.5651,58.4756,58.4756,275858.0
2022-06-08 12:40:00,65.32,65.34,65.26,65.26,46417.0,58.4756,58.4935,58.4219,58.4219,46417.0
2022-06-08 12:45:00,65.26,65.31,65.23,65.31,114492.0,58.4219,58.4666,58.395,58.4666,114492.0
2022-06-08 12:50:00,65.3,65.33,65.29,65.31,117440.0,58.4577,58.4846,58.4487,58.4666,117440.0
2022-06-08 12:55:00,65.31,65.37,65.29,65.37,82564.0,58.4666,58.5204,58.4487,58.5204,82564.0
2022-06-08 13:00:00,65.36,65.37,65.28,65.3,127900.0,58.5114,58.5204,58.4398,58.4577,127900.0
2022-06-08 13:05:00,65.29,65.34,65.29,65.34,139531.0,58.4487,58.4935,58.4487,58.4935,139531.0
2022-06-08 13:10:00,65.34,65.35,65.26,65.3,66705.0,58.4935,58.5025,58.4219,58.4577,66705.0
2022-06-08 13:15:00,65.29,65.34,65.28,65.34,42815.0,58.4487,58.4935,58.4398,58.4935,42815.0
2022-06-08 13:20:00,65.33,65.34,65.3,65.31,25135.0,58.4846,58.4935,58.4577,58.4666,25135.0
2022-06-08 13:25:00,65.32,65.32,65.27,65.28,81604.0,58.4756,58.4756,58.4308,58.4398,81604.0
2022-06-08 13:30:00,65.27,65.28,65.17,65.19,35981.0,58.4308,58.4398,58.3413,58.3592,35981.0
2022-06-08 13:35:00,65.19,65.19,65.12,65.13,28661.0,58.3592,58.3592,58.2966,58.3055,28661.0
2022-06-08 13:40:00,65.12,65.21,65.12,65.19,46617.0,58.2966,58.3771,58.2966,58.3592,46617.0
2022-06-08 13:45:00,65.2,65.24,65.18,65.23,70151.0,58.3682,58.404,58.3503,58.395,70151.0
2022-06-08 13:50:00,65.23,65.24,65.17,65.21,38931.0,58.395,58.404,58.3413,58.3771,38931.0
2022-06-08 13:55:00,65.21,65.24,65.19,65.2,39200.0,58.3771,58.404,58.3592,58.3682,39200.0
2022-06-08 14:00:00,65.2,65.25,65.2,65.21,101102.0,58.3682,58.4129,58.3682,58.3771,101102.0
2022-06-08 14:05:00,65.22,65.24,65.19,65.21,45654.0,58.3861,58.404,58.3592,58.3771,45654.0
2022-06-08 14:10:00,65.2,65.25,65.19,65.22,50520.0,58.3682,58.4129,58.3592,58.3861,50520.0
2022-06-08 14:15:00,65.22,65.23,65.18,65.19,49012.0,58.3861,58.395,58.3503,58.3592,49012.0
2022-06-08 14:20:00,65.19,65.22,65.17,65.2,42494.0,58.3592,58.3861,58.3413,58.3682,42494.0
2022-06-08 14:25:00,65.2,65.2,65.09,65.14,40480.0,58.3682,58.3682,58.2697,58.3145,40480.0
2022-06-08 14:30:00,65.14,65.19,65.12,65.13,62216.0,58.3145,58.3592,58.2966,58.3055,62216.0
2022-06-08 14:35:00,65.12,65.14,65.09,65.11,64103.0,58.2966,58.3145,58.2697,58.2876,64103.0
2022-06-08 14:40:00,65.11,65.18,65.1,65.17,50451.0,58.2876,58.3503,58.2787,58.3413,50451.0
2022-06-08 14:45:00,65.17,65.21,65.17,65.19,72659.0,58.3413,58.3771,58.3413,58.3592,72659.0
2022-06-08 14:50:00,65.18,65.2,65.16,65.17,82384.0,58.3503,58.3682,58.3324,58.3413,82384.0
2022-06-08 14:55:00,65.17,65.19,65.15,65.17,107566.0,58.3413,58.3592,58.3234,58.3413,107566.0
2022-06-08 15:00:00,65.17,65.18,65.13,65.15,91702.0,58.3413,58.3503,58.3055,58.3234,91702.0
2022-06-08 15:05:00,65.16,65.16,65.1,65.13,71098.0,58.3324,58.3324,58.2787,58.3055,71098.0
2022-06-08 15:10:00,65.12,65.2,65.11,65.19,53052.0,58.2966,58.3682,58.2876,58.3592,53052.0
2022-06-08 15:15:00,65.19,65.21,65.17,65.19,94035.0,58.3592,58.3771,58.3413,58.3592,94035.0
2022-06-08 15:20:00,65.2,65.26,65.19,65.24,82339.0,58.3682,58.4219,58.3592,58.404,82339.0
2022-06-08 15:25:00,65.25,65.27,65.22,65.25,91549.0,58.4129,58.4308,58.3861,58.4129,91549.0
2022-06-08 15:30:00,65.25,65.28,65.21,65.26,125458.0,58.4129,58.4398,58.3771,58.4219,125458.0
2022-06-08 15:35:00,65.26,65.27,65.22,65.22,102746.0,58.4219,58.4308,58.3861,58.3861,102746.0
2022-06-08 15:40:00,65.23,65.23,65.19,65.21,95710.0,58.395,58.395,58.3592,58.3771,95710.0
2022-06-08 15:45:00,65.21,65.22,65.1,65.12,142883.0,58.3771,58.3861,58.2787,58.2966,142883.0
2022-06-08 15:50:00,65.12,65.19,65.11,65.14,208039.0,58.2966,58.3592,58.2876,58.3145,208039.0
2022-06-08 15:55:00,65.14,65.19,65.13,65.14,370807.0,58.3145,58.3592,58.3055,58.3145,370807.0
2022-06-09 09:30:00,63.52,63.54,63.35,63.52,154843.0,58.0766,58.0949,57.9212,58.0766,154843.0
2022-06-09 09:35:00,63.52,63.55,63.43,63.48,61326.0,58.0766,58.1041,57.9943,58.04,61326.0
2022-06-09 09:40:00,63.5,63.52,63.34,63.37,79707.0,58.0583,58.0766,57.912,57.9395,79707.0
2022-06-09 09:45:00,63.37,63.49,63.34,63.44,72216.0,57.9395,58.0492,57.912,58.0035,72216.0
2022-06-09 09:50:00,63.43,63.61,63.43,63.57,60095.0,57.9943,58.1589,57.9943,58.1223,60095.0
2022-06-09 09:55:00,63.55,63.62,63.53,63.59,198896.0,58.1041,58.1681,58.0858,58.1406,198896.0
2022-06-09 10:00:00,63.6,63.61,63.49,63.5,64913.0,58.1498,58.1589,58.0492,58.0583,64913.0
2022-06-09 10:05:00,63.49,63.49,63.28,63.28,81344.0,58.0492,58.0492,57.8572,57.8572,81344.0
2022-06-09 10:10:00,63.28,63.31,63.24,63.31,90741.0,57.8572,57.8846,57.8206,57.8846,90741.0
2022-06-09 10:15:00,63.31,63.42,63.3,63.36,107296.0,57.8846,57.9852,57.8755,57.9303,107296.0
2022-06-09 10:20:00,63.36,63.4,63.36,63.39,37323.0,57.9303,57.9669,57.9303,57.9578,37323.0
2022-06-09 10:25:00,63.4,63.45,63.37,63.45,55134.0,57.9669,58.0126,57.9395,58.0126,55134.0
2022-06-09 10:30:00,63.46,63.48,63.36,63.39,62703.0,58.0218,58.04,57.9303,57.9578,62703.0
2022-06-09 10:35:00,63.39,63.44,63.37,63.4,335836.0,57.9578,58.0035,57.9395,57.9669,335836.0
2022-06-09 10:40:00,63.39,63.39,63.26,63.3,88744.0,57.9578,57.9578,57.8389,57.8755,88744.0
2022-06-09 10:45:00,63.3,63.31,63.25,63.28,60674.0,57.8755,57.8846,57.8298,57.8572,60674.0
2022-06-09 10:50:00,63.26,63.28,63.17,63.17,61181.0,57.8389,57.8572,57.7566,57.7566,61181.0
2022-06-09 10:55:00,63.15,63.26,63.14,63.25,118323.0,57.7383,57.8389,57.7292,57.8298,118323.0
2022-06-09 11:00:00,63.24,63.24,63.14,63.14,106726.0,57.8206,57.8206,57.7292,57.7292,106726.0
2022-06-09 11:05:00,63.13,63.18,63.09,63.17,30844.0,57.72,57.7658,57.6835,57.7566,30844.0
2022-06-09 11:10:00,63.16,63.25,63.16,63.23,113081.0,57.7475,57.8298,57.7475,57.8115,113081.0
2022-06-09 11:15:00,63.24,63.25,63.17,63.19,76681.0,57.8206,57.8298,57.7566,57.7749,76681.0
2022-06-09 11:20:00,63.19,63.27,63.18,63.24,157000.0,57.7749,57.848,57.7658,57.8206,157000.0
2022-06-09 11:25:00,63.23,63.25,63.15,63.15,153907.0,57.8115,57.8298,57.7383,57.7383,153907.0
2022-06-09 11:30:00,63.15,63.23,63.14,63.16,177840.0,57.7383,57.8115,57.7292,57.7475,177840.0
2022-06-09 11:35:00,63.17,63.24,63.17,63.22,150515.0,57.7566,57.8206,57.7566,57.8023,150515.0
2022-06-09 11:40:00,63.22,63.37,63.22,63.3,60749.0,57.8023,57.9395,57.8023,57.8755,60749.0
2022-06-09 11:45:00,63.3,63.31,63.16,63.16,211706.0,57.8755,57.8846,57.7475,57.7475,211706.0
2022-06-09 11:50:00,63.17,63.19,63.1,63.18,41464.0,57.7566,57.7749,57.6926,57.7658,41464.0
2022-06-09 11:55:00,63.2,63.24,63.18,63.23,31450.0,57.784,57.8206,57.7658,57.8115,31450.0
2022-06-09 12:00:00,63.23,63.25,63.19,63.2,82440.0,57.8115,57.8298,57.7749,57.784,82440.0
2022-06-09 12:05:00,63.21,63.21,63.13,63.13,41146.0,57.7932,57.7932,57.72,57.72,41146.0
2022-06-09 12:10:00,63.14,63.15,63.07,63.11,115724.0,57.7292,57.7383,57.6652,57.7018,115724.0
2022-06-09 12:15:00,63.1,63.13,63.08,63.13,55949.0,57.6926,57.72,57.6743,57.72,55949.0
2022-06-09 12:20:00,63.13,63.15,63.11,63.14,55760.0,57.72,57.7383,57.7018,57.7292,55760.0
2022-06-09 12:25:00,63.13,63.18,63.12,63.16,120083.0,57.72,57.7658,57.7109,57.7475,120083.0
2022-06-09 12:30:00,63.16,63.19,63.12,63.16,32749.0,57.7475,57.7749,57.7109,57.7475,32749.0
2022-06-09 12:35:00,63.16,63.19,63.15,63.18,67271.0,57.7475,57.7749,57.7383,57.7658,67271.0
2022-06-09 12:40:00,63.18,63.25,63.17,63.24,73764.0,57.7658,57.8298,57.7566,57.8206,73764.0
2022-06-09 12:45:00,63.23,63.23,63.16,63.17,61482.0,57.8115,57.8115,57.7475,57.7566,61482.0
2022-06-09 12:50:00,63.17,63.22,63.15,63.15,46636.0,57.7566,57.8023,57.7383,57.7383,46636.0
2022-06-09 12:55:00,63.14,63.24,63.12,63.22,30288.0,57.7292,57.8206,57.7109,57.8023,30288.0
2022-06-09 13:00:00,63.23,63.24,63.2,63.21,173792.0,57.8115,57.8206,57.784,57.7932,173792.0
2022-06-09 13:05:00,63.2,63.26,63.2,63.22,93950.0,57.784,57.8389,57.784,57.8023,93950.0
2022-06-09 13:10:00,63.23,63.26,63.22,63.22,115394.0,57.8115,57.8389,57.8023,57.8023,115394.0
2022-06-09 13:15:00,63.22,63.23,63.17,63.18,212338.0,57.8023,57.8115,57.7566,57.7658,212338.0
2022-06-09 13:20:00,63.18,63.19,63.1,63.11,73904.0,57.7658,57.7749,57.6926,57.7018,73904.0
2022-06-09 13:25:00,63.11,63.12,63.06,63.08,132734.0,57.7018,57.7109,57.656,57.6743,132734.0
2022-06-09 13:30:00,63.08,63.08,63.03,63.05,59004.0,57.6743,57.6743,57.6286,57.6469,59004.0
2022-06-09 13:35:00,63.05,63.06,63.0,63.05,72829.0,57.6469,57.656,57.6012,57.6469,72829.0
2022-06-09 13:40:00,63.05,63.06,63.01,63.01,32166.0,57.6469,57.656,57.6103,57.6103,32166.0
2022-06-09 13:45:00,63.02,63.07,63.01,63.06,60820.0,57.6195,57.6652,57.6103,57.656,60820.0
2022-06-09 13:50:00,63.07,63.1,63.07,63.07,53124.0,57.6652,57.6926,57.6652,57.6652,53124.0
2022-06-09 13:55:00,63.08,63.14,63.07,63.14,54448.0,57.6743,57.7292,57.6652,57.7292,54448.0
2022-06-09 14:00:00,63.13,63.14,63.07,63.08,99301.0,57.72,57.7292,57.6652,57.6743,99301.0
2022-06-09 14:05:00,63.09,63.12,63.07,63.09,64230.0,57.6835,57.7109,57.6652,57.6835,64230.0
2022-06-09 14:10:00,63.1,63.11,63.06,63.11,152930.0,57.6926,57.7018,57.656,57.7018,152930.0
2022-06-09 14:15:00,63.1,63.12,63.07,63.08,173255.0,57.6926,57.7109,57.6652,57.6743,173255.0
2022-06-09 14:20:00,63.09,63.11,63.01,63.01,192917.0,57.6835,57.7018,57.6103,57.6103,192917.0
2022-06-09 14:25:00,63.01,63.06,63.0,63.03,110825.0,57.6103,57.656,57.6012,57.6286,110825.0
2022-06-09 14:30:00,63.02,63.02,62.93,62.94,79159.0,57.6195,57.6195,57.5372,57.5463,79159.0
2022-06-09 14:35:00,62.94,62.96,62.91,62.92,130666.0,57.5463,57.5646,57.5189,57.528,130666.0
2022-06-09 14:40:00,62.93,62.93,62.89,62.91,101252.0,57.5372,57.5372,57.5006,57.5189,101252.0
2022-06-09 14:45:00,62.9,62.96,62.9,62.95,70733.0,57.5098,57.5646,57.5098,57.5555,70733.0
2022-06-09 14:50:00,62.96,62.98,62.93,62.95,82046.0,57.5646,57.5829,57.5372,57.5555,82046.0
2022-06-09 14:55:00,62.94,62.95,62.86,62.86,107230.0,57.5463,57.5555,57.4732,57.4732,107230.0
2022-06-09 15:00:00,62.86,62.87,62.77,62.78,196750.0,57.4732,57.4823,57.3909,57.4,196750.0
2022-06-09 15:05:00,62.79,62.79,62.7,62.73,98622.0,57.4092,57.4092,57.3269,57.3543,98622.0
2022-06-09 15:10:00,62.73,62.76,62.7,62.71,78132.0,57.3543,57.3818,57.3269,57.336,78132.0
2022-06-09 15:15:00,62.71,62.76,62.69,62.73,145068.0,57.336,57.3818,57.3177,57.3543,145068.0
2022-06-09 15:20:00,62.75,62.77,62.71,62.75,63465.0,57.3726,57.3909,57.336,57.3726,63465.0
2022-06-09 15:25:00,62.75,62.75,62.66,62.66,260750.0,57.3726,57.3726,57.2903,57.2903,260750.0
2022-06-09 15:30:00,62.66,62.68,62.63,62.64,102865.0,57.2903,57.3086,57.2629,57.272,102865.0
2022-06-09 15:35:00,62.64,62.68,62.63,62.66,175505.0,57.272,57.3086,57.2629,57.2903,175505.0
2022-06-09 15:40:00,62.65,62.65,62.58,62.59,154055.0,57.2812,57.2812,57.2172,57.2263,154055.0
2022-06-09 15:45:00,62.59,62.6,62.51,62.54,258684.0,57.2263,57.2355,57.1532,57.1806,258684.0
2022-06-09 15:50:00,62.54,62.59,62.49,62.57,328717.0,57.1806,57.2263,57.1349,57.208,328717.0
2022-06-09 15:55:00,62.57,62.59,62.45,62.45,413904.0,57.208,57.2263,57.0983,57.0983,413904.0
2022-06-10 09:30:00,61.3,61.4,61.18,61.22,324086.0,56.0469,56.1383,55.9371,55.9737,324086.0
2022-06-10 09:35:00,61.22,61.3,61.2,61.23,233595.0,55.9737,56.0469,55.9554,55.9829,233595.0
2022-06-10 09:40:00,61.22,61.3,61.2,61.3,211110.0,55.9737,56.0469,55.9554,56.0469,211110.0
2022-06-10 09:45:00,61.3,61.31,61.17,61.22,126902.0,56.0469,56.056,55.928,55.9737,126902.0
2022-06-10 09:50:00,61.21,61.23,61.13,61.16,193479.0,55.9646,55.9829,55.8914,55.9189,193479.0
2022-06-10 09:55:00,61.15,61.2,61.12,61.18,261481.0,55.9097,55.9554,55.8823,55.9371,261481.0
2022-06-10 10:00:00,61.18,61.18,60.96,61.01,86792.0,55.9371,55.9371,55.736,55.7817,86792.0
2022-06-10 10:05:00,60.99,61.03,60.92,60.93,46949.0,55.7634,55.8,55.6994,55.7086,46949.0
2022-06-10 10:10:00,60.92,60.95,60.86,60.92,70910.0,55.6994,55.7269,55.6446,55.6994,70910.0
2022-06-10 10:15:00,60.91,60.97,60.86,60.87,63510.0,55.6903,55.7451,55.6446,55.6537,63510.0
2022-06-10 10:20:00,60.88,60.9,60.82,60.84,90103.0,55.6629,55.6811,55.608,55.6263,90103.0
2022-06-10 10:25:00,60.83,60.91,60.82,60.82,58024.0,55.6171,55.6903,55.608,55.608,58024.0
2022-06-10 10:30:00,60.8,60.94,60.8,60.93,77977.0,55.5897,55.7177,55.5897,55.7086,77977.0
2022-06-10 10:35:00,60.93,61.0,60.91,60.99,374787.0,55.7086,55.7726,55.6903,55.7634,374787.0
2022-06-10 10:40:00,60.98,61.04,60.94,61.02,124602.0,55.7543,55.8091,55.7177,55.7909,124602.0
2022-06-10 10:45:00,61.02,61.07,61.0,61.07,141300.0,55.7909,55.8366,55.7726,55.8366,141300.0
2022-06-10 10:50:00,61.07,61.17,61.07,61.17,107076.0,55.8366,55.928,55.8366,55.928,107076.0
2022-06-10 10:55:00,61.16,61.16,60.99,60.99,81530.0,55.9189,55.9189,55.7634,55.7634,81530.0
2022-06-10 11:00:00,60.99,61.03,60.98,60.99,90310.0,55.7634,55.8,55.7543,55.7634,90310.0
2022-06-10 11:05:00,60.99,60.99,60.95,60.98,90885.0,55.7634,55.7634,55.7269,55.7543,90885.0
2022-06-10 11:10:00,60.97,60.98,60.93,60.96,243470.0,55.7451,55.7543,55.7086,55.736,243470.0
2022-06-10 11:15:00,60.96,61.01,60.94,61.0,90887.0,55.736,55.7817,55.7177,55.7726,90887.0
2022-06-10 11:20:00,61.01,61.04,60.89,60.89,284298.0,55.7817,55.8091,55.672,55.672,284298.0
2022-06-10 11:25:00,60.89,60.93,60.86,60.86,162950.0,55.672,55.7086,55.6446,55.6446,162950.0
2022-06-10 11:30:00,60.87,60.91,60.78,60.86,91483.0,55.6537,55.6903,55.5714,55.6446,91483.0
2022-06-10 11:35:00,60.86,60.87,60.81,60.81,169126.0,55.6446,55.6537,55.5989,55.5989,169126.0
2022-06-10 11:40:00,60.81,60.89,60.79,60.89,68391.0,55.5989,55.672,55.5806,55.672,68391.0
2022-06-10 11:45:00,60.89,60.91,60.79,60.79,133301.0,55.672,55.6903,55.5806,55.5806,133301.0
2022-06-10 11:50:00,60.79,60.86,60.78,60.83,195865.0,55.5806,55.6446,55.5714,55.6171,195865.0
2022-06-10 11:55:00,60.83,60.94,60.8,60.92,125866.0,55.6171,55.7177,55.5897,55.6994,125866.0
2022-06-10 12:00:00,60.91,60.97,60.9,60.95,222328.0,55.6903,55.7451,55.6811,55.7269,222328.0
2022-06-10 12:05:00,60.95,61.03,60.95,61.01,111177.0,55.7269,55.8,55.7269,55.7817,111177.0
2022-06-10 12:10:00,61.0,61.0,60.89,60.89,268342.0,55.7726,55.7726,55.672,55.672,268342.0
2022-06-10 12:15:00,60.89,60.89,60.82,60.85,125774.0,55.672,55.672,55.608,55.6354,125774.0
2022-06-10 12:20:00,60.85,60.91,60.84,60.86,90503.0,55.6354,55.6903,55.6263,55.6446,90503.0
2022-06-10 12:25:00,60.85,60.89,60.83,60.89,241412.0,55.6354,55.672,55.6171,55.672,241412.0
2022-06-10 12:30:00,60.89,60.93,60.86,60.88,66725.0,55.672,55.7086,55.6446,55.6629,66725.0
2022-06-10 12:35:00,60.87,60.91,60.86,60.91,193898.0,55.6537,55.6903,55.6446,55.6903,193898.0
2022-06-10 12:40:00,60.9,60.98,60.89,60.96,62230.0,55.6811,55.7543,55.672,55.736,62230.0
2022-06-10 12:45:00,60.96,60.97,60.92,60.94,204724.0,55.736,55.7451,55.6994,55.7177,204724.0
2022-06-10 12:50:00,60.92,60.93,60.86,60.86,90641.0,55.6994,55.7086,55.6446,55.6446,90641.0
2022-06-10 12:55:00,60.85,60.9,60.82,60.89,50495.0,55.6354,55.6811,55.608,55.672,50495.0
2022-06-10 13:00:00,60.89,60.92,60.84,60.88,218657.0,55.672,55.6994,55.6263,55.6629,218657.0
2022-06-10 13:05:00,60.87,60.89,60.85,60.88,35708.0,55.6537,55.672,55.6354,55.6629,35708.0
2022-06-10 13:10:00,60.89,60.9,60.82,60.85,391619.0,55.672,55.6811,55.608,55.6354,391619.0
2022-06-10 13:15:00,60.84,60.92,60.83,60.92,217733.0,55.6263,55.6994,55.6171,55.6994,217733.0
2022-06-10 13:20:00,60.91,60.96,60.91,60.95,61024.0,55.6903,55.736,55.6903,55.7269,61024.0
2022-06-10 13:25:00,60.95,61.02,60.94,61.02,212720.0,55.7269,55.7909,55.7177,55.7909,212720.0
2022-06-10 13:30:00,61.02,61.03,60.93,60.96,114097.0,55.7909,55.8,55.7086,55.736,114097.0
2022-06-10 13:35:00,60.97,61.05,60.97,61.04,151042.0,55.7451,55.8183,55.7451,55.8091,151042.0
2022-06-10 13:40:00,61.04,61.06,61.01,61.05,123255.0,55.8091,55.8274,55.7817,55.8183,123255.0
2022-06-10 13:45:00,61.05,61.11,61.02,61.11,195018.0,55.8183,55.8731,55.7909,55.8731,195018.0
2022-06-10 13:50:00,61.12,61.14,61.02,61.02,79159.0,55.8823,55.9006,55.7909,55.7909,79159.0
2022-06-10 13:55:00,61.01,61.02,60.95,60.98,53725.0,55.7817,55.7909,55.7269,55.7543,53725.0
2022-06-10 14:00:00,60.98,60.98,60.92,60.93,257030.0,55.7543,55.7543,55.6994,55.7086,257030.0
2022-06-10 14:05:00,60.93,61.0,60.92,60.98,107879.0,55.7086,55.7726,55.6994,55.7543,107879.0
2022-06-10 14:10:00,60.98,61.0,60.96,60.97,220253.0,55.7543,55.7726,55.736,55.7451,220253.0
2022-06-10 14:15:00,60.97,61.06,60.95,61.05,70171.0,55.7451,55.8274,55.7269,55.8183,70171.0
2022-06-10 14:20:00,61.06,61.1,61.06,61.08,60692.0,55.8274,55.864,55.8274,55.8457,60692.0
2022-06-10 14:25:00,61.09,61.09,61.0,61.03,194957.0,55.8549,55.8549,55.7726,55.8,194957.0
2022-06-10 14:30:00,61.03,61.09,61.03,61.08,198222.0,55.8,55.8549,55.8,55.8457,198222.0
2022-06-10 14:35:00,61.07,61.08,61.04,61.04,122930.0,55.8366,55.8457,55.8091,55.8091,122930.0
2022-06-10 14:40:00,61.04,61.04,60.98,61.02,66370.0,55.8091,55.8091,55.7543,55.7909,66370.0
2022-06-10 14:45:00,61.01,61.11,61.01,61.11,69243.0,55.7817,55.8731,55.7817,55.8731,69243.0
2022-06-10 14:50:00,61.11,61.11,61.06,61.11,182700.0,55.8731,55.8731,55.8274,55.8731,182700.0
2022-06-10 14:55:00,61.11,61.19,61.09,61.16,175135.0,55.8731,55.9463,55.8549,55.9189,175135.0
2022-06-10 15:00:00,61.16,61.19,61.05,61.07,209552.0,55.9189,55.9463,55.8183,55.8366,209552.0
2022-06-10 15:05:00,61.06,61.08,61.02,61.07,47087.0,55.8274,55.8457,55.7909,55.8366,47087.0
2022-06-10 15:10:00,61.06,61.14,61.06,61.12,76815.0,55.8274,55.9006,55.8274,55.8823,76815.0
2022-06-10 15:15:00,61.12,61.18,61.11,61.18,89839.0,55.8823,55.9371,55.8731,55.9371,89839.0
2022-06-10 15:20:00,61.18,61.18,61.06,61.15,64837.0,55.9371,55.9371,55.8274,55.9097,64837.0
2022-06-10 15:25:00,61.16,61.26,61.15,61.17,142547.0,55.9189,56.0103,55.9097,55.928,142547.0
2022-06-10 15:30:00,61.17,61.18,61.09,61.11,72444.0,55.928,55.9371,55.8549,55.8731,72444.0
2022-06-10 15:35:00,61.11,61.18,61.09,61.13,89389.0,55.8731,55.9371,55.8549,55.8914,89389.0
2022-06-10 15:40:00,61.13,61.16,61.04,61.08,124094.0,55.8914,55.9189,55.8091,55.8457,124094.0
2022-06-10 15:45:00,61.07,61.08,60.96,60.96,190756.0,55.8366,55.8457,55.736,55.736,190756.0
2022-06-10 15:50:00,60.96,61.06,60.94,61.01,302926.0,55.736,55.8274,55.7177,55.7817,302926.0
2022-06-10 15:55:00,61.02,61.05,60.94,60.94,341815.0,55.7909,55.8183,55.7177,55.7177,341815.0
2022-06-13 09:30:00,59.43,59.67,59.36,59.63,561334.0,54.3371,54.5565,54.2731,54.52,561334.0
2022-06-13 09:35:00,59.62,59.63,59.41,59.42,223077.0,54.5108,54.52,54.3188,54.328,223077.0
2022-06-13 09:40:00,59.4,59.43,59.32,59.39,107375.0,54.3097,54.3371,54.2365,54.3005,107375.0
2022-06-13 09:45:00,59.38,59.5,59.35,59.36,250104.0,54.2914,54.4011,54.264,54.2731,250104.0
2022-06-13 09:50:00,59.36,59.42,59.34,59.36,110167.0,54.2731,54.328,54.2548,54.2731,110167.0
2022-06-13 09:55:00,59.36,59.41,59.34,59.36,178909.0,54.2731,54.3188,54.2548,54.2731,178909.0
2022-06-13 10:00:00,59.35,59.41,59.29,59.31,247540.0,54.264,54.3188,54.2091,54.2274,247540.0
2022-06-13 10:05:00,59.31,59.4,59.28,59.29,131337.0,54.2274,54.3097,54.2,54.2091,131337.0
2022-06-13 10:10:00,59.28,59.32,59.16,59.16,345347.0,54.2,54.2365,54.0903,54.0903,345347.0
2022-06-13 10:15:00,59.16,59.17,59.02,59.05,157555.0,54.0903,54.0994,53.9623,53.9897,157555.0
2022-06-13 10:20:00,59.04,59.1,59.0,59.0,104641.0,53.9805,54.0354,53.944,53.944,104641.0
2022-06-13 10:25:00,59.01,59.04,58.97,59.0,143146.0,53.9531,53.9805,53.9165,53.944,143146.0
2022-06-13 10:30:00,59.01,59.11,58.99,59.07,149670.0,53.9531,54.0445,53.9348,54.008,149670.0
2022-06-13 10:35:00,59.06,59.14,59.05,59.06,72927.0,53.9988,54.072,53.9897,53.9988,72927.0
2022-06-13 10:40:00,59.05,59.06,58.94,58.95,214879.0,53.9897,53.9988,53.8891,53.8983,214879.0
2022-06-13 10:45:00,58.94,58.96,58.89,58.91,84389.0,53.8891,53.9074,53.8434,53.8617,84389.0
2022-06-13 10:50:00,58.92,58.96,58.89,58.94,553319.0,53.8708,53.9074,53.8434,53.8891,553319.0
2022-06-13 10:55:00,58.93,58.98,58.9,58.92,825684.0,53.88,53.9257,53.8525,53.8708,825684.0
2022-06-13 11:00:00,58.92,58.95,58.87,58.92,163166.0,53.8708,53.8983,53.8251,53.8708,163166.0
2022-06-13 11:05:00,58.91,58.95,58.89,58.92,83395.0,53.8617,53.8983,53.8434,53.8708,83395.0
2022-06-13 11:10:00,58.92,59.0,58.89,58.98,378879.0,53.8708,53.944,53.8434,53.9257,378879.0
2022-06-13 11:15:00,58.98,59.12,58.98,59.1,128042.0,53.9257,54.0537,53.9257,54.0354,128042.0
2022-06-13 11:20:00,59.08,59.17,59.08,59.17,315687.0,54.0171,54.0994,54.0171,54.0994,315687.0
2022-06-13 11:25:00,59.17,59.19,59.04,59.04,433648.0,54.0994,54.1177,53.9805,53.9805,433648.0
2022-06-13 11:30:00,59.05,59.12,58.93,58.99,172646.0,53.9897,54.0537,53.88,53.9348,172646.0
2022-06-13 11:35:00,58.99,59.19,58.99,59.19,447289.0,53.9348,54.1177,53.9348,54.1177,447289.0
2022-06-13 11:40:00,59.19,59.25,59.14,59.24,60473.0,54.1177,54.1725,54.072,54.1634,60473.0
2022-06-13 11:45:00,59.23,59.24,59.14,59.24,135695.0,54.1543,54.1634,54.072,54.1634,135695.0
2022-06-13 11:50:00,59.23,59.28,59.12,59.13,330076.0,54.1543,54.2,54.0537,54.0628,330076.0
2022-06-13 11:55:00,59.13,59.21,59.13,59.19,94223.0,54.0628,54.136,54.0628,54.1177,94223.0
2022-06-13 12:00:00,59.19,59.28,59.15,59.21,213852.0,54.1177,54.2,54.0811,54.136,213852.0
2022-06-13 12:05:00,59.22,59.32,59.18,59.26,278408.0,54.1451,54.2365,54.1085,54.1817,278408.0
2022-06-13 12:10:00,59.25,59.4,59.23,59.36,318583.0,54.1725,54.3097,54.1543,54.2731,318583.0
2022-06-13 12:15:00,59.36,59.42,59.31,59.35,118731.0,54.2731,54.328,54.2274,54.264,118731.0
2022-06-13 12:20:00,59.36,59.41,59.29,59.32,171785.0,54.2731,54.3188,54.2091,54.2365,171785.0
2022-06-13 12:25:00,59.32,59.39,59.3,59.35,335134.0,54.2365,54.3005,54.2183,54.264,335134.0
2022-06-13 12:30:00,59.34,59.5,59.3,59.47,110205.0,54.2548,54.4011,54.2183,54.3737,110205.0
2022-06-13 12:35:00,59.47,59.58,59.47,59.55,212279.0,54.3737,54.4743,54.3737,54.4468,212279.0
2022-06-13 12:40:00,59.55,59.55,59.35,59.36,99438.0,54.4468,54.4468,54.264,54.2731,99438.0
2022-06-13 12:45:00,59.36,59.39,59.31,59.32,142163.0,54.2731,54.3005,54.2274,54.2365,142163.0
2022-06-13 12:50:00,59.32,59.37,59.26,59.27,127850.0,54.2365,54.2823,54.1817,54.1908,127850.0
2022-06-13 12:55:00,59.26,59.29,59.19,59.21,97417.0,54.1817,54.2091,54.1177,54.136,97417.0
2022-06-13 13:00:00,59.21,59.22,59.16,59.16,252861.0,54.136,54.1451,54.0903,54.0903,252861.0
2022-06-13 13:05:00,59.16,59.22,59.15,59.22,88934.0,54.0903,54.1451,54.0811,54.1451,88934.0
2022-06-13 13:10:00,59.21,59.23,59.16,59.22,363978.0,54.136,54.1543,54.0903,54.1451,363978.0
2022-06-13 13:15:00,59.22,59.24,59.19,59.23,144480.0,54.1451,54.1634,54.1177,54.1543,144480.0
2022-06-13 13:20:00,59.23,59.25,59.2,59.22,60955.0,54.1543,54.1725,54.1268,54.1451,60955.0
2022-06-13 13:25:00,59.22,59.24,59.17,59.2,311855.0,54.1451,54.1634,54.0994,54.1268,311855.0
2022-06-13 13:30:00,59.2,59.23,59.14,59.15,100444.0,54.1268,54.1543,54.072,54.0811,100444.0
2022-06-13 13:35:00,59.15,59.26,59.14,59.26,172005.0,54.0811,54.1817,54.072,54.1817,172005.0
2022-06-13 13:40:00,59.25,59.4,59.25,59.4,125324.0,54.1725,54.3097,54.1725,54.3097,125324.0
2022-06-13 13:45:00,59.39,59.49,59.38,59.49,109818.0,54.3005,54.392,54.2914,54.392,109818.0
2022-06-13 13:50:00,59.49,59.5,59.38,59.41,250306.0,54.392,54.4011,54.2914,54.3188,250306.0
2022-06-13 13:55:00,59.42,59.48,59.41,59.43,115788.0,54.328,54.3828,54.3188,54.3371,115788.0
2022-06-13 14:00:00,59.43,59.43,59.31,59.33,358688.0,54.3371,54.3371,54.2274,54.2457,358688.0
2022-06-13 14:05:00,59.34,59.34,59.25,59.25,144733.0,54.2548,54.2548,54.1725,54.1725,144733.0
2022-06-13 14:10:00,59.25,59.27,59.19,59.21,81478.0,54.1725,54.1908,54.1177,54.136,81478.0
2022-06-13 14:15:00,59.2,59.28,59.19,59.24,305835.0,54.1268,54.2,54.1177,54.1634,305835.0
2022-06-13 14:20:00,59.24,59.29,59.21,59.21,149939.0,54.1634,54.2091,54.136,54.136,149939.0
2022-06-13 14:25:00,59.22,59.27,59.21,59.22,224579.0,54.1451,54.1908,54.136,54.1451,224579.0
2022-06-13 14:30:00,59.21,59.23,59.11,59.19,109316.0,54.136,54.1543,54.0445,54.1177,109316.0
2022-06-13 14:35:00,59.19,59.34,59.18,59.32,466018.0,54.1177,54.2548,54.1085,54.2365,466018.0
2022-06-13 14:40:00,59.31,59.37,59.27,59.32,270240.0,54.2274,54.2823,54.1908,54.2365,270240.0
2022-06-13 14:45:00,59.32,59.36,59.26,59.28,135763.0,54.2365,54.2731,54.1817,54.2,135763.0
2022-06-13 14:50:00,59.29,59.29,59.2,59.23,291408.0,54.2091,54.2091,54.1268,54.1543,291408.0
2022-06-13 14:55:00,59.23,59.23,59.11,59.13,890862.0,54.1543,54.1543,54.0445,54.0628,890862.0
2022-06-13 15:00:00,59.12,59.2,59.08,59.18,349685.0,54.0537,54.1268,54.0171,54.1085,349685.0
2022-06-13 15:05:00,59.18,59.21,59.1,59.13,156567.0,54.1085,54.136,54.0354,54.0628,156567.0
2022-06-13 15:10:00,59.13,59.14,59.07,59.09,150478.0,54.0628,54.072,54.008,54.0263,150478.0
2022-06-13 15:15:00,59.09,59.4,58.97,59.17,900449.0,54.0263,54.3097,53.9165,54.0994,900449.0
2022-06-13 15:20:00,59.16,59.21,59.02,59.03,248630.0,54.0903,54.136,53.9623,53.9714,248630.0
2022-06-13 15:25:00,59.02,59.05,58.92,58.92,228292.0,53.9623,53.9897,53.8708,53.8708,228292.0
2022-06-13 15:30:00,58.92,58.92,58.81,58.84,323592.0,53.8708,53.8708,53.7702,53.7977,323592.0
2022-06-13 15:35:00,58.85,58.95,58.82,58.84,329740.0,53.8068,53.8983,53.7794,53.7977,329740.0
2022-06-13 15:40:00,58.83,58.86,58.8,58.83,216019.0,53.7885,53.816,53.7611,53.7885,216019.0
2022-06-13 15:45:00,58.82,58.94,58.81,58.87,300426.0,53.7794,53.8891,53.7702,53.8251,300426.0
2022-06-13 15:50:00,58.9,58.93,58.78,58.92,594362.0,53.8525,53.88,53.7428,53.8708,594362.0
2022-06-13 15:55:00,58.93,59.01,58.91,58.93,797015.0,53.88,53.9531,53.8617,53.88,797015.0
2022-06-14 09:30:00,58.9,58.9,58.76,58.83,310669.0,53.8525,53.8525,53.7245,53.7885,310669.0
2022-06-14 09:35:00,58.84,58.85,58.76,58.78,160233.0,53.7977,53.8068,53.7245,53.7428,160233.0
2022-06-14 09:40:00,58.77,58.77,58.65,58.66,261449.0,53.7337,53.7337,53.624,53.6331,261449.0
2022-06-14 09:45:00,58.66,58.84,58.65,58.77,325965.0,53.6331,53.7977,53.624,53.7337,325965.0
2022-06-14 09:50:00,58.77,58.9,58.69,58.9,256719.0,53.7337,53.8525,53.6605,53.8525,256719.0
2022-06-14 09:55:00,58.9,59.01,58.9,59.0,321451.0,53.8525,53.9531,53.8525,53.944,321451.0
2022-06-14 10:00:00,58.99,59.05,58.95,58.96,393187.0,53.9348,53.9897,53.8983,53.9074,393187.0
2022-06-14 10:05:00,58.96,58.96,58.79,58.81,116026.0,53.9074,53.9074,53.752,53.7702,116026.0
2022-06-14 10:10:00,58.8,58.82,58.72,58.74,190201.0,53.7611,53.7794,53.688,53.7062,190201.0
2022-06-14 10:15:00,58.74,58.75,58.67,58.67,359139.0,53.7062,53.7154,53.6422,53.6422,359139.0
2022-06-14 10:20:00,58.66,58.66,58.57,58.63,119317.0,53.6331,53.6331,53.5508,53.6057,119317.0
2022-06-14 10:25:00,58.62,58.64,58.53,58.53,171943.0,53.5965,53.6148,53.5142,53.5142,171943.0
2022-06-14 10:30:00,58.54,58.63,58.5,58.58,155427.0,53.5234,53.6057,53.4868,53.56,155427.0
2022-06-14 10:35:00,58.58,58.64,58.52,58.55,254875.0,53.56,53.6148,53.5051,53.5325,254875.0
2022-06-14 10:40:00,58.55,58.55,58.41,58.46,123170.0,53.5325,53.5325,53.4045,53.4502,123170.0
2022-06-14 10:45:00,58.47,58.61,58.46,58.61,307160.0,53.4594,53.5874,53.4502,53.5874,307160.0
2022-06-14 10:50:00,58.61,58.68,58.58,58.58,859342.0,53.5874,53.6514,53.56,53.56,859342.0
2022-06-14 10:55:00,58.58,58.59,58.51,58.54,91692.0,53.56,53.5691,53.496,53.5234,91692.0
2022-06-14 11:00:00,58.53,58.64,58.53,58.61,172830.0,53.5142,53.6148,53.5142,53.5874,172830.0
2022-06-14 11:05:00,58.61,58.61,58.43,58.43,117782.0,53.5874,53.5874,53.4228,53.4228,117782.0
2022-06-14 11:10:00,58.43,58.44,58.38,58.4,124424.0,53.4228,53.432,53.3771,53.3954,124424.0
2022-06-14 11:15:00,58.4,58.43,58.35,58.41,178019.0,53.3954,53.4228,53.3497,53.4045,178019.0
2022-06-14 11:20:00,58.41,58.47,58.36,58.47,143886.0,53.4045,53.4594,53.3588,53.4594,143886.0
2022-06-14 11:25:00,58.47,58.53,58.4,58.41,317913.0,53.4594,53.5142,53.3954,53.4045,317913.0
2022-06-14 11:30:00,58.42,58.43,58.32,58.4,207665.0,53.4137,53.4228,53.3222,53.3954,207665.0
2022-06-14 11:35:00,58.41,58.43,58.29,58.3,196332.0,53.4045,53.4228,53.2948,53.304,196332.0
2022-06-14 11:40:00,58.3,58.37,58.28,58.35,186856.0,53.304,53.368,53.2857,53.3497,186856.0
2022-06-14 11:45:00,58.36,58.38,58.25,58.27,130356.0,53.3588,53.3771,53.2582,53.2765,130356.0
2022-06-14 11:50:00,58.27,58.29,58.2,58.28,97955.0,53.2765,53.2948,53.2125,53.2857,97955.0
2022-06-14 11:55:00,58.27,58.36,58.26,58.32,71546.0,53.2765,53.3588,53.2674,53.3222,71546.0
2022-06-14 12:00:00,58.31,58.31,58.17,58.19,310814.0,53.3131,53.3131,53.1851,53.2034,310814.0
2022-06-14 12:05:00,58.18,58.2,58.14,58.17,108643.0,53.1942,53.2125,53.1577,53.1851,108643.0
2022-06-14 12:10:00,58.17,58.21,58.12,58.12,149416.0,53.1851,53.2217,53.1394,53.1394,149416.0
2022-06-14 12:15:00,58.12,58.25,58.1,58.23,164506.0,53.1394,53.2582,53.1211,53.24,164506.0
2022-06-14 12:20:00,58.25,58.28,58.14,58.19,206690.0,53.2582,53.2857,53.1577,53.2034,206690.0
2022-06-14 12:25:00,58.18,58.2,58.15,58.19,183573.0,53.1942,53.2125,53.1668,53.2034,183573.0
2022-06-14 12:30:00,58.19,58.21,58.13,58.18,98188.0,53.2034,53.2217,53.1485,53.1942,98188.0
2022-06-14 12:35:00,58.17,58.18,58.1,58.13,171909.0,53.1851,53.1942,53.1211,53.1485,171909.0
2022-06-14 12:40:00,58.13,58.17,58.12,58.16,122442.0,53.1485,53.1851,53.1394,53.1759,122442.0
2022-06-14 12:45:00,58.15,58.2,58.14,58.2,177128.0,53.1668,53.2125,53.1577,53.2125,177128.0
2022-06-14 12:50:00,58.2,58.22,58.16,58.2,161420.0,53.2125,53.2308,53.1759,53.2125,161420.0
2022-06-14 12:55:00,58.21,58.25,58.2,58.24,96305.0,53.2217,53.2582,53.2125,53.2491,96305.0
2022-06-14 13:00:00,58.24,58.29,58.21,58.27,143786.0,53.2491,53.2948,53.2217,53.2765,143786.0
2022-06-14 13:05:00,58.27,58.39,58.26,58.38,764261.0,53.2765,53.3862,53.2674,53.3771,764261.0
2022-06-14 13:10:00,58.38,58.41,58.34,58.37,341199.0,53.3771,53.4045,53.3405,53.368,341199.0
2022-06-14 13:15:00,58.37,58.51,58.37,58.48,225540.0,53.368,53.496,53.368,53.4685,225540.0
2022-06-14 13:20:00,58.48,58.57,58.47,58.48,280860.0,53.4685,53.5508,53.4594,53.4685,280860.0
2022-06-14 13:25:00,58.48,58.48,58.32,58.33,137000.0,53.4685,53.4685,53.3222,53.3314,137000.0
2022-06-14 13:30:00,58.33,58.34,58.23,58.24,156001.0,53.3314,53.3405,53.24,53.2491,156001.0
2022-06-14 13:35:00,58.23,58.26,58.17,58.17,147918.0,53.24,53.2674,53.1851,53.1851,147918.0
2022-06-14 13:40:00,58.16,58.19,58.07,58.11,119689.0,53.1759,53.2034,53.0937,53.1302,119689.0
2022-06-14 13:45:00,58.11,58.15,58.04,58.08,175343.0,53.1302,53.1668,53.0662,53.1028,175343.0
2022-06-14 13:50:00,58.08,58.15,58.07,58.14,305691.0,53.1028,53.1668,53.0937,53.1577,305691.0
2022-06-14 13:55:00,58.13,58.19,58.11,58.13,111524.0,53.1485,53.2034,53.1302,53.1485,111524.0
2022-06-14 14:00:00,58.13,58.22,58.13,58.19,141117.0,53.1485,53.2308,53.1485,53.2034,141117.0
2022-06-14 14:05:00,58.19,58.3,58.17,58.29,464594.0,53.2034,53.304,53.1851,53.2948,464594.0
2022-06-14 14:10:00,58.28,58.29,58.1,58.13,220886.0,53.2857,53.2948,53.1211,53.1485,220886.0
2022-06-14 14:15:00,58.14,58.2,58.13,58.2,307972.0,53.1577,53.2125,53.1485,53.2125,307972.0
2022-06-14 14:20:00,58.2,58.23,58.17,58.18,283641.0,53.2125,53.24,53.1851,53.1942,283641.0
2022-06-14 14:25:00,58.17,58.19,58.13,58.16,195022.0,53.1851,53.2034,53.1485,53.1759,195022.0
2022-06-14 14:30:00,58.15,58.19,58.08,58.18,226880.0,53.1668,53.2034,53.1028,53.1942,226880.0
2022-06-14 14:35:00,58.18,58.22,58.16,58.2,249635.0,53.1942,53.2308,53.1759,53.2125,249635.0
2022-06-14 14:40:00,58.19,58.19,58.07,58.09,113392.0,53.2034,53.2034,53.0937,53.1119,113392.0
2022-06-14 14:45:00,58.08,58.13,58.02,58.04,91445.0,53.1028,53.1485,53.0479,53.0662,91445.0
2022-06-14 14:50:00,58.03,58.08,58.01,58.04,328169.0,53.0571,53.1028,53.0388,53.0662,328169.0
2022-06-14 14:55:00,58.04,58.07,58.01,58.02,139332.0,53.0662,53.0937,53.0388,53.0479,139332.0
2022-06-14 15:00:00,58.02,58.07,58.0,58.04,179378.0,53.0479,53.0937,53.0297,53.0662,179378.0
2022-06-14 15:05:00,58.05,58.05,57.97,57.97,679832.0,53.0754,53.0754,53.0022,53.0022,679832.0
2022-06-14 15:10:00,57.98,58.02,57.89,57.9,323341.0,53.0114,53.0479,52.9291,52.9382,323341.0
2022-06-14 15:15:00,57.9,57.91,57.83,57.85,364428.0,52.9382,52.9474,52.8742,52.8925,364428.0
2022-06-14 15:20:00,57.84,57.93,57.84,57.88,221070.0,52.8834,52.9657,52.8834,52.9199,221070.0
2022-06-14 15:25:00,57.88,58.06,57.87,58.04,360759.0,52.9199,53.0845,52.9108,53.0662,360759.0
2022-06-14 15:30:00,58.04,58.18,58.04,58.11,366302.0,53.0662,53.1942,53.0662,53.1302,366302.0
2022-06-14 15:35:00,58.12,58.28,58.12,58.26,390180.0,53.1394,53.2857,53.1394,53.2674,390180.0
2022-06-14 15:40:00,58.26,58.34,58.2,58.21,334497.0,53.2674,53.3405,53.2125,53.2217,334497.0
2022-06-14 15:45:00,58.21,58.33,58.19,58.31,445442.0,53.2217,53.3314,53.2034,53.3131,445442.0
2022-06-14 15:50:00,58.32,58.34,58.23,58.26,502704.0,53.3222,53.3405,53.24,53.2674,502704.0
2022-06-14 15:55:00,58.26,58.34,58.24,58.34,952678.0,53.2674,53.3405,53.2491,53.3405,952678.0
2022-06-15 09:30:00,58.97,59.0,58.89,58.91,780500.0,53.9165,53.944,53.8434,53.8617,780500.0
2022-06-15 09:35:00,58.92,58.98,58.84,58.95,138578.0,53.8708,53.9257,53.7977,53.8983,138578.0
2022-06-15 09:40:00,58.96,59.06,58.94,59.0,233441.0,53.9074,53.9988,53.8891,53.944,233441.0
2022-06-15 09:45:00,59.0,59.04,58.97,59.03,257822.0,53.944,53.9805,53.9165,53.9714,257822.0
2022-06-15 09:50:00,59.03,59.1,59.03,59.04,209832.0,53.9714,54.0354,53.9714,53.9805,209832.0
2022-06-15 09:55:00,59.05,59.14,59.05,59.08,108588.0,53.9897,54.072,53.9897,54.0171,108588.0
2022-06-15 10:00:00,59.09,59.18,59.08,59.17,93531.0,54.0263,54.1085,54.0171,54.0994,93531.0
2022-06-15 10:05:00,59.16,59.22,59.15,59.15,360996.0,54.0903,54.1451,54.0811,54.0811,360996.0
2022-06-15 10:10:00,59.17,59.23,59.15,59.19,89546.0,54.0994,54.1543,54.0811,54.1177,89546.0
2022-06-15 10:15:00,59.19,59.24,59.15,59.16,104233.0,54.1177,54.1634,54.0811,54.0903,104233.0
2022-06-15 10:20:00,59.16,59.16,59.1,59.14,67219.0,54.0903,54.0903,54.0354,54.072,67219.0
2022-06-15 10:25:00,59.13,59.17,59.09,59.16,246209.0,54.0628,54.0994,54.0263,54.0903,246209.0
2022-06-15 10:30:00,59.17,59.18,59.08,59.12,150225.0,54.0994,54.1085,54.0171,54.0537,150225.0
2022-06-15 10:35:00,59.12,59.16,59.08,59.09,102250.0,54.0537,54.0903,54.0171,54.0263,102250.0
2022-06-15 10:40:00,59.09,59.1,59.05,59.06,262563.0,54.0263,54.0354,53.9897,53.9988,262563.0
2022-06-15 10:45:00,59.06,59.07,59.03,59.05,47028.0,53.9988,54.008,53.9714,53.9897,47028.0
2022-06-15 10:50:00,59.04,59.06,58.94,58.96,139281.0,53.9805,53.9988,53.8891,53.9074,139281.0
2022-06-15 10:55:00,58.96,59.05,58.95,59.03,153098.0,53.9074,53.9897,53.8983,53.9714,153098.0
2022-06-15 11:00:00,59.02,59.05,58.98,59.03,186755.0,53.9623,53.9897,53.9257,53.9714,186755.0
2022-06-15 11:05:00,59.03,59.04,58.97,58.97,112520.0,53.9714,53.9805,53.9165,53.9165,112520.0
2022-06-15 11:10:00,58.97,58.98,58.87,58.88,115607.0,53.9165,53.9257,53.8251,53.8342,115607.0
2022-06-15 11:15:00,58.87,58.89,58.85,58.86,95271.0,53.8251,53.8434,53.8068,53.816,95271.0
2022-06-15 11:20:00,58.86,58.89,58.81,58.87,87484.0,53.816,53.8434,53.7702,53.8251,87484.0
2022-06-15 11:25:00,58.88,58.9,58.86,58.9,198098.0,53.8342,53.8525,53.816,53.8525,198098.0
2022-06-15 11:30:00,58.9,58.9,58.81,58.85,191861.0,53.8525,53.8525,53.7702,53.8068,191861.0
2022-06-15 11:35:00,58.86,58.91,58.84,58.87,272975.0,53.816,53.8617,53.7977,53.8251,272975.0
2022-06-15 11:40:00,58.87,58.92,58.84,58.84,213917.0,53.8251,53.8708,53.7977,53.7977,213917.0
2022-06-15 11:45:00,58.84,58.87,58.81,58.81,125482.0,53.7977,53.8251,53.7702,53.7702,125482.0
2022-06-15 11:50:00,58.81,58.83,58.78,58.81,175320.0,53.7702,53.7885,53.7428,53.7702,175320.0
2022-06-15 11:55:00,58.81,58.85,58.8,58.83,85456.0,53.7702,53.8068,53.7611,53.7885,85456.0
2022-06-15 12:00:00,58.83,58.91,58.81,58.88,140802.0,53.7885,53.8617,53.7702,53.8342,140802.0
2022-06-15 12:05:00,58.88,58.89,58.78,58.8,126720.0,53.8342,53.8434,53.7428,53.7611,126720.0
2022-06-15 12:10:00,58.8,58.86,58.8,58.86,88824.0,53.7611,53.816,53.7611,53.816,88824.0
2022-06-15 12:15:00,58.86,58.91,58.83,58.85,121356.0,53.816,53.8617,53.7885,53.8068,121356.0
2022-06-15 12:20:00,58.86,58.89,58.85,58.87,110657.0,53.816,53.8434,53.8068,53.8251,110657.0
2022-06-15 12:25:00,58.87,58.89,58.84,58.89,79511.0,53.8251,53.8434,53.7977,53.8434,79511.0
2022-06-15 12:30:00,58.89,58.94,58.88,58.88,76202.0,53.8434,53.8891,53.8342,53.8342,76202.0
2022-06-15 12:35:00,58.87,58.88,58.82,58.83,228355.0,53.8251,53.8342,53.7794,53.7885,228355.0
2022-06-15 12:40:00,58.83,58.83,58.77,58.79,92937.0,53.7885,53.7885,53.7337,53.752,92937.0
2022-06-15 12:45:00,58.79,58.81,58.77,58.8,106554.0,53.752,53.7702,53.7337,53.7611,106554.0
2022-06-15 12:50:00,58.81,58.81,58.71,58.72,135135.0,53.7702,53.7702,53.6788,53.688,135135.0
2022-06-15 12:55:00,58.72,58.72,58.66,58.68,281703.0,53.688,53.688,53.6331,53.6514,281703.0
2022-06-15 13:00:00,58.67,58.72,58.67,58.7,115297.0,53.6422,53.688,53.6422,53.6697,115297.0
2022-06-15 13:05:00,58.71,58.71,58.66,58.68,90229.0,53.6788,53.6788,53.6331,53.6514,90229.0
2022-06-15 13:10:00,58.68,58.77,58.67,58.75,109248.0,53.6514,53.7337,53.6422,53.7154,109248.0
2022-06-15 13:15:00,58.75,58.77,58.73,58.76,54521.0,53.7154,53.7337,53.6971,53.7245,54521.0
2022-06-15 13:20:00,58.77,58.81,58.75,58.79,142681.0,53.7337,53.7702,53.7154,53.752,142681.0
2022-06-15 13:25:00,58.8,58.87,58.78,58.86,80770.0,53.7611,53.8251,53.7428,53.816,80770.0
2022-06-15 13:30:00,58.85,58.88,58.84,58.85,97555.0,53.8068,53.8342,53.7977,53.8068,97555.0
2022-06-15 13:35:00,58.83,58.87,58.82,58.86,189619.0,53.7885,53.8251,53.7794,53.816,189619.0
2022-06-15 13:40:00,58.85,58.86,58.83,58.83,88538.0,53.8068,53.816,53.7885,53.7885,88538.0
2022-06-15 13:45:00,58.83,58.85,58.8,58.8,146754.0,53.7885,53.8068,53.7611,53.7611,146754.0
2022-06-15 13:50:00,58.8,58.87,58.72,58.87,233249.0,53.7611,53.8251,53.688,53.8251,233249.0
2022-06-15 13:55:00,58.86,59.05,58.86,58.97,358713.0,53.816,53.9897,53.816,53.9165,358713.0
2022-06-15 14:00:00,58.97,59.2,58.55,58.58,399620.0,53.9165,54.1268,53.5325,53.56,399620.0
2022-06-15 14:05:00,58.59,58.69,58.35,58.65,170208.0,53.5691,53.6605,53.3497,53.624,170208.0
2022-06-15 14:10:00,58.64,58.66,58.45,58.6,639365.0,53.6148,53.6331,53.4411,53.5782,639365.0
2022-06-15 14:15:00,58.59,58.88,58.49,58.71,257669.0,53.5691,53.8342,53.4777,53.6788,257669.0
2022-06-15 14:20:00,58.71,58.85,58.5,58.6,236856.0,53.6788,53.8068,53.4868,53.5782,236856.0
2022-06-15 14:25:00,58.61,58.7,58.52,58.56,193045.0,53.5874,53.6697,53.5051,53.5417,193045.0
2022-06-15 14:30:00,58.54,58.62,58.23,58.38,326470.0,53.5234,53.5965,53.24,53.3771,326470.0
2022-06-15 14:35:00,58.38,59.17,58.35,59.0,569211.0,53.3771,54.0994,53.3497,53.944,569211.0
2022-06-15 14:40:00,58.94,59.46,58.92,59.41,396431.0,53.8891,54.3645,53.8708,54.3188,396431.0
2022-06-15 14:45:00,59.42,59.5,59.2,59.27,297192.0,54.328,54.4011,54.1268,54.1908,297192.0
2022-06-15 14:50:00,59.28,59.41,58.98,59.11,318906.0,54.2,54.3188,53.9257,54.0445,318906.0
2022-06-15 14:55:00,59.12,59.19,58.9,59.03,200435.0,54.0537,54.1177,53.8525,53.9714,200435.0
2022-06-15 15:00:00,59.03,59.26,59.0,59.22,171051.0,53.9714,54.1817,53.944,54.1451,171051.0
2022-06-15 15:05:00,59.24,59.36,59.15,59.33,328449.0,54.1634,54.2731,54.0811,54.2457,328449.0
2022-06-15 15:10:00,59.33,59.41,59.15,59.26,424912.0,54.2457,54.3188,54.0811,54.1817,424912.0
2022-06-15 15:15:00,59.26,59.34,59.18,59.34,268791.0,54.1817,54.2548,54.1085,54.2548,268791.0
2022-06-15 15:20:00,59.36,59.64,59.35,59.62,565856.0,54.2731,54.5291,54.264,54.5108,565856.0
2022-06-15 15:25:00,59.63,59.7,59.55,59.69,201987.0,54.52,54.584,54.4468,54.5748,201987.0
2022-06-15 15:30:00,59.68,59.75,59.6,59.73,438132.0,54.5657,54.6297,54.4925,54.6114,438132.0
2022-06-15 15:35:00,59.74,59.76,59.52,59.56,199331.0,54.6206,54.6388,54.4194,54.456,199331.0
2022-06-15 15:40:00,59.55,59.56,59.39,59.41,237214.0,54.4468,54.456,54.3005,54.3188,237214.0
2022-06-15 15:45:00,59.4,59.52,59.34,59.52,290363.0,54.3097,54.4194,54.2548,54.4194,290363.0
2022-06-15 15:50:00,59.51,59.51,59.31,59.38,574749.0,54.4103,54.4103,54.2274,54.2914,574749.0
2022-06-15 15:55:00,59.37,59.45,59.36,59.44,542074.0,54.2823,54.3554,54.2731,54.3463,542074.0
2022-06-16 09:30:00,58.01,58.16,57.95,57.97,365709.0,53.0388,53.1759,52.9839,53.0022,365709.0
2022-06-16 09:35:00,57.97,58.04,57.92,57.95,195173.0,53.0022,53.0662,52.9565,52.9839,195173.0
2022-06-16 09:40:00,57.95,57.99,57.9,57.92,136167.0,52.9839,53.0205,52.9382,52.9565,136167.0
2022-06-16 09:45:00,57.92,58.03,57.9,57.99,132274.0,52.9565,53.0571,52.9382,53.0205,132274.0
2022-06-16 09:50:00,57.98,57.99,57.86,57.9,185041.0,53.0114,53.0205,52.9017,52.9382,185041.0
2022-06-16 09:55:00,57.9,57.95,57.85,57.88,124413.0,52.9382,52.9839,52.8925,52.9199,124413.0
2022-06-16 10:00:00,57.88,57.95,57.82,57.85,144625.0,52.9199,52.9839,52.8651,52.8925,144625.0
2022-06-16 10:05:00,57.85,57.87,57.78,57.87,77787.0,52.8925,52.9108,52.8285,52.9108,77787.0
2022-06-16 10:10:00,57.86,57.87,57.77,57.77,167782.0,52.9017,52.9108,52.8194,52.8194,167782.0
2022-06-16 10:15:00,57.76,57.88,57.74,57.78,168259.0,52.8102,52.9199,52.7919,52.8285,168259.0
2022-06-16 10:20:00,57.78,57.97,57.76,57.96,1028304.0,52.8285,53.0022,52.8102,52.9931,1028304.0
2022-06-16 10:25:00,57.96,58.05,57.94,58.02,132035.0,52.9931,53.0754,52.9748,53.0479,132035.0
2022-06-16 10:30:00,58.03,58.07,57.96,58.03,196918.0,53.0571,53.0937,52.9931,53.0571,196918.0
2022-06-16 10:35:00,58.02,58.04,57.96,57.98,205827.0,53.0479,53.0662,52.9931,53.0114,205827.0
2022-06-16 10:40:00,57.98,58.0,57.85,57.86,160557.0,53.0114,53.0297,52.8925,52.9017,160557.0
2022-06-16 10:45:00,57.86,57.91,57.8,57.8,163873.0,52.9017,52.9474,52.8468,52.8468,163873.0
2022-06-16 10:50:00,57.79,57.9,57.78,57.9,73544.0,52.8377,52.9382,52.8285,52.9382,73544.0
2022-06-16 10:55:00,57.89,57.96,57.89,57.91,87464.0,52.9291,52.9931,52.9291,52.9474,87464.0
2022-06-16 11:00:00,57.91,58.01,57.89,58.0,79456.0,52.9474,53.0388,52.9291,53.0297,79456.0
2022-06-16 11:05:00,58.0,58.03,57.95,58.03,89375.0,53.0297,53.0571,52.9839,53.0571,89375.0
2022-06-16 11:10:00,58.03,58.2,58.02,58.2,272273.0,53.0571,53.2125,53.0479,53.2125,272273.0
2022-06-16 11:15:00,58.19,58.24,58.14,58.19,104061.0,53.2034,53.2491,53.1577,53.2034,104061.0
2022-06-16 11:20:00,58.19,58.21,58.12,58.19,158088.0,53.2034,53.2217,53.1394,53.2034,158088.0
2022-06-16 11:25:00,58.18,58.29,58.17,58.21,207491.0,53.1942,53.2948,53.1851,53.2217,207491.0
2022-06-16 11:30:00,58.21,58.22,58.11,58.13,129144.0,53.2217,53.2308,53.1302,53.1485,129144.0
2022-06-16 11:35:00,58.13,58.15,58.05,58.14,316539.0,53.1485,53.1668,53.0754,53.1577,316539.0
2022-06-16 11:40:00,58.14,58.15,57.98,58.07,189949.0,53.1577,53.1668,53.0114,53.0937,189949.0
2022-06-16 11:45:00,58.07,58.09,58.01,58.08,128560.0,53.0937,53.1119,53.0388,53.1028,128560.0
2022-06-16 11:50:00,58.08,58.13,58.04,58.12,127463.0,53.1028,53.1485,53.0662,53.1394,127463.0
2022-06-16 11:55:00,58.11,58.23,58.1,58.23,348048.0,53.1302,53.24,53.1211,53.24,348048.0
2022-06-16 12:00:00,58.23,58.23,58.1,58.14,312333.0,53.24,53.24,53.1211,53.1577,312333.0
2022-06-16 12:05:00,58.14,58.16,58.04,58.05,54847.0,53.1577,53.1759,53.0662,53.0754,54847.0
2022-06-16 12:10:00,58.05,58.12,58.03,58.05,126513.0,53.0754,53.1394,53.0571,53.0754,126513.0
2022-06-16 12:15:00,58.05,58.14,58.02,58.1,104514.0,53.0754,53.1577,53.0479,53.1211,104514.0
2022-06-16 12:20:00,58.09,58.16,58.05,58.15,55270.0,53.1119,53.1759,53.0754,53.1668,55270.0
2022-06-16 12:25:00,58.15,58.28,58.13,58.27,313735.0,53.1668,53.2857,53.1485,53.2765,313735.0
2022-06-16 12:30:00,58.27,58.29,58.16,58.27,205006.0,53.2765,53.2948,53.1759,53.2765,205006.0
2022-06-16 12:35:00,58.26,58.28,58.19,58.25,270789.0,53.2674,53.2857,53.2034,53.2582,270789.0
2022-06-16 12:40:00,58.25,58.41,58.25,58.41,186191.0,53.2582,53.4045,53.2582,53.4045,186191.0
2022-06-16 12:45:00,58.4,58.48,58.37,58.45,91967.0,53.3954,53.4685,53.368,53.4411,91967.0
2022-06-16 12:50:00,58.46,58.48,58.39,58.43,94447.0,53.4502,53.4685,53.3862,53.4228,94447.0
2022-06-16 12:55:00,58.43,58.43,58.31,58.37,240847.0,53.4228,53.4228,53.3131,53.368,240847.0
2022-06-16 13:00:00,58.37,58.42,58.31,58.34,208711.0,53.368,53.4137,53.3131,53.3405,208711.0
2022-06-16 13:05:00,58.34,58.45,58.31,58.43,183488.0,53.3405,53.4411,53.3131,53.4228,183488.0
2022-06-16 13:10:00,58.43,58.43,58.36,58.4,149884.0,53.4228,53.4228,53.3588,53.3954,149884.0
2022-06-16 13:15:00,58.4,58.44,58.35,58.4,210762.0,53.3954,53.432,53.3497,53.3954,210762.0
2022-06-16 13:20:00,58.41,58.41,58.32,58.35,218367.0,53.4045,53.4045,53.3222,53.3497,218367.0
2022-06-16 13:25:00,58.35,58.53,58.32,58.48,515903.0,53.3497,53.5142,53.3222,53.4685,515903.0
2022-06-16 13:30:00,58.48,58.53,58.41,58.5,96008.0,53.4685,53.5142,53.4045,53.4868,96008.0
2022-06-16 13:35:00,58.52,58.54,58.41,58.48,334241.0,53.5051,53.5234,53.4045,53.4685,334241.0
2022-06-16 13:40:00,58.48,58.5,58.42,58.42,128932.0,53.4685,53.4868,53.4137,53.4137,128932.0
2022-06-16 13:45:00,58.42,58.45,58.39,58.45,189565.0,53.4137,53.4411,53.3862,53.4411,189565.0
2022-06-16 13:50:00,58.45,58.47,58.4,58.46,196379.0,53.4411,53.4594,53.3954,53.4502,196379.0
2022-06-16 13:55:00,58.45,58.46,58.28,58.3,134485.0,53.4411,53.4502,53.2857,53.304,134485.0
2022-06-16 14:00:00,58.29,58.32,58.25,58.26,196966.0,53.2948,53.3222,53.2582,53.2674,196966.0
2022-06-16 14:05:00,58.25,58.28,58.2,58.2,780260.0,53.2582,53.2857,53.2125,53.2125,780260.0
2022-06-16 14:10:00,58.2,58.24,58.18,58.23,180133.0,53.2125,53.2491,53.1942,53.24,180133.0
2022-06-16 14:15:00,58.23,58.23,58.18,58.2,199416.0,53.24,53.24,53.1942,53.2125,199416.0
2022-06-16 14:20:00,58.21,58.21,58.15,58.16,109033.0,53.2217,53.2217,53.1668,53.1759,109033.0
2022-06-16 14:25:00,58.17,58.18,58.15,58.16,262783.0,53.1851,53.1942,53.1668,53.1759,262783.0
2022-06-16 14:30:00,58.15,58.21,58.11,58.15,187735.0,53.1668,53.2217,53.1302,53.1668,187735.0
2022-06-16 14:35:00,58.15,58.17,58.12,58.15,211886.0,53.1668,53.1851,53.1394,53.1668,211886.0
2022-06-16 14:40:00,58.15,58.25,58.15,58.18,142461.0,53.1668,53.2582,53.1668,53.1942,142461.0
2022-06-16 14:45:00,58.18,58.22,58.07,58.08,200901.0,53.1942,53.2308,53.0937,53.1028,200901.0
2022-06-16 14:50:00,58.08,58.11,58.03,58.06,210024.0,53.1028,53.1302,53.0571,53.0845,210024.0
2022-06-16 14:55:00,58.05,58.12,58.05,58.11,152605.0,53.0754,53.1394,53.0754,53.1302,152605.0
2022-06-16 15:00:00,58.1,58.22,58.09,58.18,254521.0,53.1211,53.2308,53.1119,53.1942,254521.0
2022-06-16 15:05:00,58.18,58.27,58.12,58.27,264865.0,53.1942,53.2765,53.1394,53.2765,264865.0
2022-06-16 15:10:00,58.26,58.33,58.21,58.25,164731.0,53.2674,53.3314,53.2217,53.2582,164731.0
2022-06-16 15:15:00,58.24,58.28,58.19,58.28,366877.0,53.2491,53.2857,53.2034,53.2857,366877.0
2022-06-16 15:20:00,58.28,58.33,58.27,58.28,242287.0,53.2857,53.3314,53.2765,53.2857,242287.0
2022-06-16 15:25:00,58.28,58.34,58.25,58.3,199674.0,53.2857,53.3405,53.2582,53.304,199674.0
2022-06-16 15:30:00,58.3,58.33,58.16,58.17,517118.0,53.304,53.3314,53.1759,53.1851,517118.0
2022-06-16 15:35:00,58.17,58.23,58.17,58.22,210910.0,53.1851,53.24,53.1851,53.2308,210910.0
2022-06-16 15:40:00,58.22,58.29,58.15,58.16,303934.0,53.2308,53.2948,53.1668,53.1759,303934.0
2022-06-16 15:45:00,58.15,58.2,58.08,58.1,281552.0,53.1668,53.2125,53.1028,53.1211,281552.0
2022-06-16 15:50:00,58.1,58.14,58.06,58.1,760391.0,53.1211,53.1577,53.0845,53.1211,760391.0
2022-06-16 15:55:00,58.1,58.2,58.08,58.15,763860.0,53.1211,53.2125,53.1028,53.1668,763860.0
2022-06-17 09:30:00,58.16,58.23,58.08,58.18,418692.0,53.1759,53.24,53.1028,53.1942,418692.0
2022-06-17 09:35:00,58.21,58.23,58.12,58.17,64211.0,53.2217,53.24,53.1394,53.1851,64211.0
2022-06-17 09:40:00,58.17,58.37,58.17,58.34,124615.0,53.1851,53.368,53.1851,53.3405,124615.0
2022-06-17 09:45:00,58.33,58.37,58.26,58.31,182763.0,53.3314,53.368,53.2674,53.3131,182763.0
2022-06-17 09:50:00,58.31,58.41,58.29,58.35,126172.0,53.3131,53.4045,53.2948,53.3497,126172.0
2022-06-17 09:55:00,58.37,58.41,58.28,58.32,103590.0,53.368,53.4045,53.2857,53.3222,103590.0
2022-06-17 10:00:00,58.33,58.33,58.13,58.17,163025.0,53.3314,53.3314,53.1485,53.1851,163025.0
2022-06-17 10:05:00,58.18,58.19,58.09,58.1,91379.0,53.1942,53.2034,53.1119,53.1211,91379.0
2022-06-17 10:10:00,58.11,58.13,58.07,58.09,109811.0,53.1302,53.1485,53.0937,53.1119,109811.0
2022-06-17 10:15:00,58.09,58.11,57.9,57.92,97207.0,53.1119,53.1302,52.9382,52.9565,97207.0
2022-06-17 10:20:00,57.92,57.93,57.78,57.85,124648.0,52.9565,52.9657,52.8285,52.8925,124648.0
2022-06-17 10:25:00,57.84,57.91,57.81,57.86,103843.0,52.8834,52.9474,52.8559,52.9017,103843.0
2022-06-17 10:30:00,57.87,57.88,57.72,57.74,96869.0,52.9108,52.9199,52.7737,52.7919,96869.0
2022-06-17 10:35:00,57.73,57.77,57.63,57.74,425131.0,52.7828,52.8194,52.6914,52.7919,425131.0
2022-06-17 10:40:00,57.73,57.78,57.68,57.78,99747.0,52.7828,52.8285,52.7371,52.8285,99747.0
2022-06-17 10:45:00,57.77,57.78,57.62,57.66,171290.0,52.8194,52.8285,52.6822,52.7188,171290.0
2022-06-17 10:50:00,57.65,57.7,57.62,57.63,142661.0,52.7097,52.7554,52.6822,52.6914,142661.0
2022-06-17 10:55:00,57.64,57.73,57.64,57.7,458809.0,52.7005,52.7828,52.7005,52.7554,458809.0
2022-06-17 11:00:00,57.69,57.82,57.6,57.78,203406.0,52.7462,52.8651,52.6639,52.8285,203406.0
2022-06-17 11:05:00,57.77,57.97,57.77,57.96,157604.0,52.8194,53.0022,52.8194,52.9931,157604.0
2022-06-17 11:10:00,57.97,57.97,57.81,57.84,94719.0,53.0022,53.0022,52.8559,52.8834,94719.0
2022-06-17 11:15:00,57.83,57.96,57.82,57.94,178432.0,52.8742,52.9931,52.8651,52.9748,178432.0
2022-06-17 11:20:00,57.95,57.95,57.84,57.85,146346.0,52.9839,52.9839,52.8834,52.8925,146346.0
2022-06-17 11:25:00,57.84,57.91,57.79,57.83,163340.0,52.8834,52.9474,52.8377,52.8742,163340.0
2022-06-17 11:30:00,57.84,58.01,57.84,57.85,255779.0,52.8834,53.0388,52.8834,52.8925,255779.0
2022-06-17 11:35:00,57.84,57.88,57.74,57.84,226871.0,52.8834,52.9199,52.7919,52.8834,226871.0
2022-06-17 11:40:00,57.85,57.91,57.77,57.77,187540.0,52.8925,52.9474,52.8194,52.8194,187540.0
2022-06-17 11:45:00,57.77,57.8,57.72,57.75,179346.0,52.8194,52.8468,52.7737,52.8011,179346.0
2022-06-17 11:50:00,57.75,57.77,57.62,57.67,166266.0,52.8011,52.8194,52.6822,52.7279,166266.0
2022-06-17 11:55:00,57.68,57.74,57.64,57.69,162598.0,52.7371,52.7919,52.7005,52.7462,162598.0
2022-06-17 12:00:00,57.68,57.69,57.61,57.69,95259.0,52.7371,52.7462,52.6731,52.7462,95259.0
2022-06-17 12:05:00,57.68,57.75,57.65,57.71,251663.0,52.7371,52.8011,52.7097,52.7645,251663.0
2022-06-17 12:10:00,57.7,57.81,57.68,57.8,141410.0,52.7554,52.8559,52.7371,52.8468,141410.0
2022-06-17 12:15:00,57.8,57.85,57.72,57.73,94225.0,52.8468,52.8925,52.7737,52.7828,94225.0
2022-06-17 12:20:00,57.73,57.79,57.71,57.79,123470.0,52.7828,52.8377,52.7645,52.8377,123470.0
2022-06-17 12:25:00,57.79,57.84,57.75,57.81,138031.0,52.8377,52.8834,52.8011,52.8559,138031.0
2022-06-17 12:30:00,57.82,57.82,57.73,57.8,94490.0,52.8651,52.8651,52.7828,52.8468,94490.0
2022-06-17 12:35:00,57.79,57.86,57.76,57.85,193064.0,52.8377,52.9017,52.8102,52.8925,193064.0
2022-06-17 12:40:00,57.86,57.89,57.79,57.88,186686.0,52.9017,52.9291,52.8377,52.9199,186686.0
2022-06-17 12:45:00,57.9,57.91,57.84,57.91,131554.0,52.9382,52.9474,52.8834,52.9474,131554.0
2022-06-17 12:50:00,57.91,57.92,57.78,57.82,2135027.0,52.9474,52.9565,52.8285,52.8651,2135027.0
2022-06-17 12:55:00,57.81,57.89,57.8,57.87,200924.0,52.8559,52.9291,52.8468,52.9108,200924.0
2022-06-17 13:00:00,57.87,57.98,57.84,57.97,124958.0,52.9108,53.0114,52.8834,53.0022,124958.0
2022-06-17 13:05:00,57.97,58.14,57.96,58.13,240787.0,53.0022,53.1577,52.9931,53.1485,240787.0
2022-06-17 13:10:00,58.13,58.2,58.08,58.18,192429.0,53.1485,53.2125,53.1028,53.1942,192429.0
2022-06-17 13:15:00,58.18,58.18,58.11,58.14,148845.0,53.1942,53.1942,53.1302,53.1577,148845.0
2022-06-17 13:20:00,58.13,58.16,58.07,58.15,88119.0,53.1485,53.1759,53.0937,53.1668,88119.0
2022-06-17 13:25:00,58.14,58.15,58.05,58.06,128361.0,53.1577,53.1668,53.0754,53.0845,128361.0
2022-06-17 13:30:00,58.07,58.09,58.02,58.09,135124.0,53.0937,53.1119,53.0479,53.1119,135124.0
2022-06-17 13:35:00,58.09,58.13,58.04,58.07,174291.0,53.1119,53.1485,53.0662,53.0937,174291.0
2022-06-17 13:40:00,58.07,58.17,58.06,58.15,134300.0,53.0937,53.1851,53.0845,53.1668,134300.0
2022-06-17 13:45:00,58.14,58.16,57.99,58.06,219370.0,53.1577,53.1759,53.0205,53.0845,219370.0
2022-06-17 13:50:00,58.06,58.1,58.04,58.05,193193.0,53.0845,53.1211,53.0662,53.0754,193193.0
2022-06-17 13:55:00,58.04,58.12,58.03,58.07,248722.0,53.0662,53.1394,53.0571,53.0937,248722.0
2022-06-17 14:00:00,58.07,58.16,58.06,58.14,156343.0,53.0937,53.1759,53.0845,53.1577,156343.0
2022-06-17 14:05:00,58.14,58.16,58.08,58.15,130688.0,53.1577,53.1759,53.1028,53.1668,130688.0
2022-06-17 14:10:00,58.16,58.2,58.1,58.2,142665.0,53.1759,53.2125,53.1211,53.2125,142665.0
2022-06-17 14:15:00,58.2,58.24,58.16,58.21,74798.0,53.2125,53.2491,53.1759,53.2217,74798.0
2022-06-17 14:20:00,58.21,58.24,58.19,58.19,107485.0,53.2217,53.2491,53.2034,53.2034,107485.0
2022-06-17 14:25:00,58.2,58.22,58.13,58.13,143898.0,53.2125,53.2308,53.1485,53.1485,143898.0
2022-06-17 14:30:00,58.14,58.14,58.05,58.11,95423.0,53.1577,53.1577,53.0754,53.1302,95423.0
2022-06-17 14:35:00,58.11,58.21,58.09,58.2,129854.0,53.1302,53.2217,53.1119,53.2125,129854.0
2022-06-17 14:40:00,58.21,58.26,58.16,58.17,233795.0,53.2217,53.2674,53.1759,53.1851,233795.0
2022-06-17 14:45:00,58.17,58.18,58.11,58.11,197718.0,53.1851,53.1942,53.1302,53.1302,197718.0
2022-06-17 14:50:00,58.1,58.11,58.05,58.08,119510.0,53.1211,53.1302,53.0754,53.1028,119510.0
2022-06-17 14:55:00,58.08,58.12,58.02,58.06,149195.0,53.1028,53.1394,53.0479,53.0845,149195.0
2022-06-17 15:00:00,58.06,58.14,58.05,58.07,262553.0,53.0845,53.1577,53.0754,53.0937,262553.0
2022-06-17 15:05:00,58.07,58.08,58.01,58.02,161225.0,53.0937,53.1028,53.0388,53.0479,161225.0
2022-06-17 15:10:00,58.02,58.02,57.89,57.91,155452.0,53.0479,53.0479,52.9291,52.9474,155452.0
2022-06-17 15:15:00,57.9,57.98,57.87,57.98,224967.0,52.9382,53.0114,52.9108,53.0114,224967.0
2022-06-17 15:20:00,57.98,58.1,57.98,58.08,213938.0,53.0114,53.1211,53.0114,53.1028,213938.0
2022-06-17 15:25:00,58.08,58.14,58.07,58.09,143170.0,53.1028,53.1577,53.0937,53.1119,143170.0
2022-06-17 15:30:00,58.1,58.11,57.99,58.03,250452.0,53.1211,53.1302,53.0205,53.0571,250452.0
2022-06-17 15:35:00,58.04,58.07,58.02,58.06,224235.0,53.0662,53.0937,53.0479,53.0845,224235.0
2022-06-17 15:40:00,58.06,58.06,57.97,58.0,314851.0,53.0845,53.0845,53.0022,53.0297,314851.0
2022-06-17 15:45:00,57.99,57.99,57.92,57.94,345373.0,53.0205,53.0205,52.9565,52.9748,345373.0
2022-06-17 15:50:00,57.94,57.95,57.85,57.92,318908.0,52.9748,52.9839,52.8925,52.9565,318908.0
2022-06-17 15:55:00,57.92,57.96,57.88,57.93,504154.0,52.9565,52.9931,52.9199,52.9657,504154.0
2022-06-21 09:30:00,58.94,58.98,58.87,58.9,238298.0,53.8891,53.9257,53.8251,53.8525,238298.0
2022-06-21 09:35:00,58.9,58.96,58.88,58.92,227063.0,53.8525,53.9074,53.8342,53.8708,227063.0
2022-06-21 09:40:00,58.92,59.02,58.91,58.96,102415.0,53.8708,53.9623,53.8617,53.9074,102415.0
2022-06-21 09:45:00,58.95,58.95,58.88,58.91,106837.0,53.8983,53.8983,53.8342,53.8617,106837.0
2022-06-21 09:50:00,58.92,58.97,58.89,58.95,82577.0,53.8708,53.9165,53.8434,53.8983,82577.0
2022-06-21 09:55:00,58.94,59.08,58.93,59.07,614675.0,53.8891,54.0171,53.88,54.008,614675.0
2022-06-21 10:00:00,59.06,59.07,59.02,59.05,192908.0,53.9988,54.008,53.9623,53.9897,192908.0
2022-06-21 10:05:00,59.05,59.06,58.96,58.97,201313.0,53.9897,53.9988,53.9074,53.9165,201313.0
2022-06-21 10:10:00,58.96,59.02,58.95,58.99,112683.0,53.9074,53.9623,53.8983,53.9348,112683.0
2022-06-21 10:15:00,58.99,59.04,58.95,59.01,122201.0,53.9348,53.9805,53.8983,53.9531,122201.0
2022-06-21 10:20:00,59.01,59.04,58.96,59.02,67235.0,53.9531,53.9805,53.9074,53.9623,67235.0
2022-06-21 10:25:00,59.01,59.03,58.92,58.96,146004.0,53.9531,53.9714,53.8708,53.9074,146004.0
2022-06-21 10:30:00,58.98,59.03,58.96,58.98,174778.0,53.9257,53.9714,53.9074,53.9257,174778.0
2022-06-21 10:35:00,58.98,59.06,58.95,59.05,72014.0,53.9257,53.9988,53.8983,53.9897,72014.0
2022-06-21 10:40:00,59.05,59.1,59.04,59.05,48024.0,53.9897,54.0354,53.9805,53.9897,48024.0
2022-06-21 10:45:00,59.05,59.12,59.04,59.08,73213.0,53.9897,54.0537,53.9805,54.0171,73213.0
2022-06-21 10:50:00,59.09,59.11,59.07,59.1,71771.0,54.0263,54.0445,54.008,54.0354,71771.0
2022-06-21 10:55:00,59.11,59.13,59.08,59.08,68550.0,54.0445,54.0628,54.0171,54.0171,68550.0
2022-06-21 11:00:00,59.09,59.1,59.06,59.09,691202.0,54.0263,54.0354,53.9988,54.0263,691202.0
2022-06-21 11:05:00,59.1,59.1,59.02,59.04,176840.0,54.0354,54.0354,53.9623,53.9805,176840.0
2022-06-21 11:10:00,59.03,59.04,58.96,59.01,151054.0,53.9714,53.9805,53.9074,53.9531,151054.0
2022-06-21 11:15:00,59.0,59.04,58.98,59.0,180838.0,53.944,53.9805,53.9257,53.944,180838.0
2022-06-21 11:20:00,59.01,59.04,58.95,58.96,85142.0,53.9531,53.9805,53.8983,53.9074,85142.0
2022-06-21 11:25:00,58.96,59.01,58.95,59.01,74588.0,53.9074,53.9531,53.8983,53.9531,74588.0
2022-06-21 11:30:00,59.01,59.06,58.98,59.04,72205.0,53.9531,53.9988,53.9257,53.9805,72205.0
2022-06-21 11:35:00,59.04,59.05,58.93,58.94,92842.0,53.9805,53.9897,53.88,53.8891,92842.0
2022-06-21 11:40:00,58.93,58.95,58.88,58.9,93995.0,53.88,53.8983,53.8342,53.8525,93995.0
2022-06-21 11:45:00,58.9,58.9,58.83,58.9,138617.0,53.8525,53.8525,53.7885,53.8525,138617.0
2022-06-21 11:50:00,58.9,58.92,58.83,58.84,109102.0,53.8525,53.8708,53.7885,53.7977,109102.0
2022-06-21 11:55:00,58.83,58.87,58.82,58.83,91945.0,53.7885,53.8251,53.7794,53.7885,91945.0
2022-06-21 12:00:00,58.83,58.86,58.8,58.83,45929.0,53.7885,53.816,53.7611,53.7885,45929.0
2022-06-21 12:05:00,58.82,58.87,58.8,58.84,98668.0,53.7794,53.8251,53.7611,53.7977,98668.0
2022-06-21 12:10:00,58.84,58.86,58.8,58.83,173356.0,53.7977,53.816,53.7611,53.7885,173356.0
2022-06-21 12:15:00,58.83,58.85,58.81,58.85,79602.0,53.7885,53.8068,53.7702,53.8068,79602.0
2022-06-21 12:20:00,58.85,58.86,58.83,58.84,84521.0,53.8068,53.816,53.7885,53.7977,84521.0
2022-06-21 12:25:00,58.85,58.87,58.82,58.85,191344.0,53.8068,53.8251,53.7794,53.8068,191344.0
2022-06-21 12:30:00,58.86,58.87,58.83,58.86,61915.0,53.816,53.8251,53.7885,53.816,61915.0
2022-06-21 12:35:00,58.87,58.91,58.86,58.89,97611.0,53.8251,53.8617,53.816,53.8434,97611.0
2022-06-21 12:40:00,58.89,58.92,58.85,58.91,48017.0,53.8434,53.8708,53.8068,53.8617,48017.0
2022-06-21 12:45:00,58.91,58.92,58.87,58.9,41763.0,53.8617,53.8708,53.8251,53.8525,41763.0
2022-06-21 12:50:00,58.9,58.92,58.89,58.91,43975.0,53.8525,53.8708,53.8434,53.8617,43975.0
2022-06-21 12:55:00,58.9,58.94,58.89,58.93,52667.0,53.8525,53.8891,53.8434,53.88,52667.0
2022-06-21 13:00:00,58.93,58.94,58.9,58.93,36382.0,53.88,53.8891,53.8525,53.88,36382.0
2022-06-21 13:05:00,58.92,58.93,58.88,58.91,76954.0,53.8708,53.88,53.8342,53.8617,76954.0
2022-06-21 13:10:00,58.91,58.97,58.89,58.97,72348.0,53.8617,53.9165,53.8434,53.9165,72348.0
2022-06-21 13:15:00,58.96,58.97,58.91,58.93,119897.0,53.9074,53.9165,53.8617,53.88,119897.0
2022-06-21 13:20:00,58.92,58.95,58.9,58.92,49945.0,53.8708,53.8983,53.8525,53.8708,49945.0
2022-06-21 13:25:00,58.91,58.92,58.85,58.87,75658.0,53.8617,53.8708,53.8068,53.8251,75658.0
2022-06-21 13:30:00,58.87,58.91,58.86,58.9,56840.0,53.8251,53.8617,53.816,53.8525,56840.0
2022-06-21 13:35:00,58.9,58.91,58.84,58.84,64179.0,53.8525,53.8617,53.7977,53.7977,64179.0
2022-06-21 13:40:00,58.84,58.85,58.79,58.84,185660.0,53.7977,53.8068,53.752,53.7977,185660.0
2022-06-21 13:45:00,58.83,58.86,58.81,58.86,127480.0,53.7885,53.816,53.7702,53.816,127480.0
2022-06-21 13:50:00,58.85,58.87,58.83,58.83,21375.0,53.8068,53.8251,53.7885,53.7885,21375.0
2022-06-21 13:55:00,58.83,58.83,58.79,58.81,544164.0,53.7885,53.7885,53.752,53.7702,544164.0
2022-06-21 14:00:00,58.8,58.81,58.77,58.79,194502.0,53.7611,53.7702,53.7337,53.752,194502.0
2022-06-21 14:05:00,58.79,58.83,58.78,58.82,78826.0,53.752,53.7885,53.7428,53.7794,78826.0
2022-06-21 14:10:00,58.82,58.84,58.78,58.79,49476.0,53.7794,53.7977,53.7428,53.752,49476.0
2022-06-21 14:15:00,58.79,58.84,58.77,58.82,125805.0,53.752,53.7977,53.7337,53.7794,125805.0
2022-06-21 14:20:00,58.82,58.85,58.79,58.82,75234.0,53.7794,53.8068,53.752,53.7794,75234.0
2022-06-21 14:25:00,58.81,58.83,58.8,58.83,89622.0,53.7702,53.7885,53.7611,53.7885,89622.0
2022-06-21 14:30:00,58.83,58.86,58.82,58.85,99591.0,53.7885,53.816,53.7794,53.8068,99591.0
2022-06-21 14:35:00,58.85,58.86,58.76,58.78,77801.0,53.8068,53.816,53.7245,53.7428,77801.0
2022-06-21 14:40:00,58.79,58.84,58.77,58.83,202734.0,53.752,53.7977,53.7337,53.7885,202734.0
2022-06-21 14:45:00,58.83,58.84,58.74,58.75,141983.0,53.7885,53.7977,53.7062,53.7154,141983.0
2022-06-21 14:50:00,58.75,58.87,58.75,58.86,201427.0,53.7154,53.8251,53.7154,53.816,201427.0
2022-06-21 14:55:00,58.87,58.89,58.85,58.89,117725.0,53.8251,53.8434,53.8068,53.8434,117725.0
2022-06-21 15:00:00,58.89,58.93,58.88,58.92,350823.0,53.8434,53.88,53.8342,53.8708,350823.0
2022-06-21 15:05:00,58.92,58.94,58.9,58.93,98782.0,53.8708,53.8891,53.8525,53.88,98782.0
2022-06-21 15:10:00,58.92,58.96,58.91,58.94,373590.0,53.8708,53.9074,53.8617,53.8891,373590.0
2022-06-21 15:15:00,58.94,58.94,58.89,58.9,200640.0,53.8891,53.8891,53.8434,53.8525,200640.0
2022-06-21 15:20:00,58.89,58.93,58.88,58.92,337538.0,53.8434,53.88,53.8342,53.8708,337538.0
2022-06-21 15:25:00,58.92,58.93,58.87,58.93,178108.0,53.8708,53.88,53.8251,53.88,178108.0
2022-06-21 15:30:00,58.93,58.94,58.89,58.91,189793.0,53.88,53.8891,53.8434,53.8617,189793.0
2022-06-21 15:35:00,58.91,58.91,58.85,58.86,353971.0,53.8617,53.8617,53.8068,53.816,353971.0
2022-06-21 15:40:00,58.86,58.87,58.82,58.85,333523.0,53.816,53.8251,53.7794,53.8068,333523.0
2022-06-21 15:45:00,58.85,58.86,58.82,58.83,873076.0,53.8068,53.816,53.7794,53.7885,873076.0
2022-06-21 15:50:00,58.84,58.89,58.83,58.87,1412877.0,53.7977,53.8434,53.7885,53.8251,1412877.0
2022-06-21 15:55:00,58.86,58.86,58.78,58.78,722207.0,53.816,53.816,53.7428,53.7428,722207.0
2022-06-22 09:30:00,58.14,58.24,58.04,58.19,427113.0,53.1577,53.2491,53.0662,53.2034,427113.0
2022-06-22 09:35:00,58.2,58.29,58.13,58.22,197663.0,53.2125,53.2948,53.1485,53.2308,197663.0
2022-06-22 09:40:00,58.22,58.35,58.17,58.34,166630.0,53.2308,53.3497,53.1851,53.3405,166630.0
2022-06-22 09:45:00,58.33,58.38,58.28,58.33,126132.0,53.3314,53.3771,53.2857,53.3314,126132.0
2022-06-22 09:50:00,58.34,58.48,58.25,58.47,239470.0,53.3405,53.4685,53.2582,53.4594,239470.0
2022-06-22 09:55:00,58.47,58.5,58.38,58.39,116983.0,53.4594,53.4868,53.3771,53.3862,116983.0
2022-06-22 10:00:00,58.39,58.41,58.27,58.36,181588.0,53.3862,53.4045,53.2765,53.3588,181588.0
2022-06-22 10:05:00,58.34,58.46,58.3,58.46,279534.0,53.3405,53.4502,53.304,53.4502,279534.0
2022-06-22 10:10:00,58.46,58.55,58.41,58.52,146363.0,53.4502,53.5325,53.4045,53.5051,146363.0
2022-06-22 10:15:00,58.51,58.63,58.51,58.61,218094.0,53.496,53.6057,53.496,53.5874,218094.0
2022-06-22 10:20:00,58.61,58.74,58.58,58.73,134277.0,53.5874,53.7062,53.56,53.6971,134277.0
2022-06-22 10:25:00,58.72,58.78,58.7,58.73,102146.0,53.688,53.7428,53.6697,53.6971,102146.0
2022-06-22 10:30:00,58.73,58.8,58.7,58.74,223353.0,53.6971,53.7611,53.6697,53.7062,223353.0
2022-06-22 10:35:00,58.73,58.88,58.71,58.88,79221.0,53.6971,53.8342,53.6788,53.8342,79221.0
2022-06-22 10:40:00,58.89,58.91,58.84,58.9,116275.0,53.8434,53.8617,53.7977,53.8525,116275.0
2022-06-22 10:45:00,58.9,58.93,58.8,58.85,257448.0,53.8525,53.88,53.7611,53.8068,257448.0
2022-06-22 10:50:00,58.85,58.92,58.84,58.88,91790.0,53.8068,53.8708,53.7977,53.8342,91790.0
2022-06-22 10:55:00,58.88,58.91,58.84,58.88,137765.0,53.8342,53.8617,53.7977,53.8342,137765.0
2022-06-22 11:00:00,58.87,58.88,58.69,58.74,145016.0,53.8251,53.8342,53.6605,53.7062,145016.0
2022-06-22 11:05:00,58.75,58.78,58.7,58.75,202053.0,53.7154,53.7428,53.6697,53.7154,202053.0
2022-06-22 11:10:00,58.75,58.76,58.68,58.7,119752.0,53.7154,53.7245,53.6514,53.6697,119752.0
2022-06-22 11:15:00,58.69,58.77,58.69,58.75,203755.0,53.6605,53.7337,53.6605,53.7154,203755.0
2022-06-22 11:20:00,58.76,58.78,58.7,58.75,354605.0,53.7245,53.7428,53.6697,53.7154,354605.0
2022-06-22 11:25:00,58.76,58.81,58.74,58.77,284700.0,53.7245,53.7702,53.7062,53.7337,284700.0
2022-06-22 11:30:00,58.77,58.83,58.72,58.73,315468.0,53.7337,53.7885,53.688,53.6971,315468.0
2022-06-22 11:35:00,58.73,58.8,58.73,58.8,129109.0,53.6971,53.7611,53.6971,53.7611,129109.0
2022-06-22 11:40:00,58.8,58.8,58.62,58.64,207407.0,53.7611,53.7611,53.5965,53.6148,207407.0
2022-06-22 11:45:00,58.63,58.66,58.57,58.63,172606.0,53.6057,53.6331,53.5508,53.6057,172606.0
2022-06-22 11:50:00,58.63,58.64,58.5,58.51,104530.0,53.6057,53.6148,53.4868,53.496,104530.0
2022-06-22 11:55:00,58.52,58.53,58.42,58.43,111777.0,53.5051,53.5142,53.4137,53.4228,111777.0
2022-06-22 12:00:00,58.43,58.56,58.42,58.47,203906.0,53.4228,53.5417,53.4137,53.4594,203906.0
2022-06-22 12:05:00,58.47,58.47,58.38,58.43,69108.0,53.4594,53.4594,53.3771,53.4228,69108.0
2022-06-22 12:10:00,58.44,58.52,58.42,58.49,77715.0,53.432,53.5051,53.4137,53.4777,77715.0
2022-06-22 12:15:00,58.49,58.57,58.48,58.55,82226.0,53.4777,53.5508,53.4685,53.5325,82226.0
2022-06-22 12:20:00,58.54,58.57,58.52,58.54,114624.0,53.5234,53.5508,53.5051,53.5234,114624.0
2022-06-22 12:25:00,58.53,58.58,58.51,58.54,75623.0,53.5142,53.56,53.496,53.5234,75623.0
2022-06-22 12:30:00,58.54,58.56,58.51,58.56,87939.0,53.5234,53.5417,53.496,53.5417,87939.0
2022-06-22 12:35:00,58.56,58.59,58.52,58.53,94950.0,53.5417,53.5691,53.5051,53.5142,94950.0
2022-06-22 12:40:00,58.53,58.59,58.53,58.58,53652.0,53.5142,53.5691,53.5142,53.56,53652.0
2022-06-22 12:45:00,58.58,58.59,58.53,58.54,130266.0,53.56,53.5691,53.5142,53.5234,130266.0
2022-06-22 12:50:00,58.55,58.56,58.5,58.56,64819.0,53.5325,53.5417,53.4868,53.5417,64819.0
2022-06-22 12:55:00,58.55,58.59,58.53,58.58,76059.0,53.5325,53.5691,53.5142,53.56,76059.0
2022-06-22 13:00:00,58.59,58.6,58.48,58.52,108075.0,53.5691,53.5782,53.4685,53.5051,108075.0
2022-06-22 13:05:00,58.51,58.56,58.51,58.55,126397.0,53.496,53.5417,53.496,53.5325,126397.0
2022-06-22 13:10:00,58.55,58.6,58.55,58.6,154568.0,53.5325,53.5782,53.5325,53.5782,154568.0
2022-06-22 13:15:00,58.6,58.66,58.58,58.65,122195.0,53.5782,53.6331,53.56,53.624,122195.0
2022-06-22 13:20:00,58.66,58.7,58.64,58.68,87999.0,53.6331,53.6697,53.6148,53.6514,87999.0
2022-06-22 13:25:00,58.68,58.72,58.66,58.7,134771.0,53.6514,53.688,53.6331,53.6697,134771.0
2022-06-22 13:30:00,58.7,58.7,58.63,58.64,103768.0,53.6697,53.6697,53.6057,53.6148,103768.0
2022-06-22 13:35:00,58.63,58.69,58.61,58.68,65546.0,53.6057,53.6605,53.5874,53.6514,65546.0
2022-06-22 13:40:00,58.69,58.7,58.66,58.7,53209.0,53.6605,53.6697,53.6331,53.6697,53209.0
2022-06-22 13:45:00,58.7,58.75,58.68,58.75,161770.0,53.6697,53.7154,53.6514,53.7154,161770.0
2022-06-22 13:50:00,58.74,58.75,58.67,58.69,98814.0,53.7062,53.7154,53.6422,53.6605,98814.0
2022-06-22 13:55:00,58.68,58.72,58.66,58.72,132181.0,53.6514,53.688,53.6331,53.688,132181.0
2022-06-22 14:00:00,58.72,58.75,58.7,58.73,169903.0,53.688,53.7154,53.6697,53.6971,169903.0
2022-06-22 14:05:00,58.73,58.85,58.72,58.83,235641.0,53.6971,53.8068,53.688,53.7885,235641.0
2022-06-22 14:10:00,58.82,58.83,58.77,58.83,142139.0,53.7794,53.7885,53.7337,53.7885,142139.0
2022-06-22 14:15:00,58.82,58.85,58.8,58.82,241171.0,53.7794,53.8068,53.7611,53.7794,241171.0
2022-06-22 14:20:00,58.81,58.83,58.74,58.78,135590.0,53.7702,53.7885,53.7062,53.7428,135590.0
2022-06-22 14:25:00,58.79,58.79,58.7,58.71,82731.0,53.752,53.752,53.6697,53.6788,82731.0
2022-06-22 14:30:00,58.71,58.73,58.7,58.73,747873.0,53.6788,53.6971,53.6697,53.6971,747873.0
2022-06-22 14:35:00,58.73,58.73,58.68,58.7,222904.0,53.6971,53.6971,53.6514,53.6697,222904.0
2022-06-22 14:40:00,58.69,58.72,58.66,58.7,138375.0,53.6605,53.688,53.6331,53.6697,138375.0
2022-06-22 14:45:00,58.7,58.71,58.62,58.63,162125.0,53.6697,53.6788,53.5965,53.6057,162125.0
2022-06-22 14:50:00,58.62,58.66,58.61,58.64,135988.0,53.5965,53.6331,53.5874,53.6148,135988.0
2022-06-22 14:55:00,58.64,58.69,58.64,58.66,116468.0,53.6148,53.6605,53.6148,53.6331,116468.0
2022-06-22 15:00:00,58.67,58.7,58.6,58.69,209137.0,53.6422,53.6697,53.5782,53.6605,209137.0
2022-06-22 15:05:00,58.69,58.72,58.65,58.66,95369.0,53.6605,53.688,53.624,53.6331,95369.0
2022-06-22 15:10:00,58.66,58.69,58.61,58.67,234030.0,53.6331,53.6605,53.5874,53.6422,234030.0
2022-06-22 15:15:00,58.67,58.7,58.64,58.66,207978.0,53.6422,53.6697,53.6148,53.6331,207978.0
2022-06-22 15:20:00,58.66,58.69,58.65,58.66,338358.0,53.6331,53.6605,53.624,53.6331,338358.0
2022-06-22 15:25:00,58.65,58.66,58.55,58.58,231364.0,53.624,53.6331,53.5325,53.56,231364.0
2022-06-22 15:30:00,58.58,58.61,58.53,58.54,670719.0,53.56,53.5874,53.5142,53.5234,670719.0
2022-06-22 15:35:00,58.53,58.54,58.47,58.52,189106.0,53.5142,53.5234,53.4594,53.5051,189106.0
2022-06-22 15:40:00,58.51,58.55,58.48,58.54,168372.0,53.496,53.5325,53.4685,53.5234,168372.0
2022-06-22 15:45:00,58.53,58.54,58.46,58.5,242823.0,53.5142,53.5234,53.4502,53.4868,242823.0
2022-06-22 15:50:00,58.5,58.58,58.47,58.57,433527.0,53.4868,53.56,53.4594,53.5508,433527.0
2022-06-22 15:55:00,58.57,58.57,58.4,58.41,613681.0,53.5508,53.5508,53.3954,53.4045,613681.0
2022-06-23 09:30:00,58.3,58.31,58.18,58.19,243475.0,53.304,53.3131,53.1942,53.2034,243475.0
2022-06-23 09:35:00,58.18,58.21,58.11,58.11,101642.0,53.1942,53.2217,53.1302,53.1302,101642.0
2022-06-23 09:40:00,58.11,58.19,58.11,58.13,268839.0,53.1302,53.2034,53.1302,53.1485,268839.0
2022-06-23 09:45:00,58.13,58.24,58.09,58.18,333730.0,53.1485,53.2491,53.1119,53.1942,333730.0
2022-06-23 09:50:00,58.17,58.18,58.1,58.13,143209.0,53.1851,53.1942,53.1211,53.1485,143209.0
2022-06-23 09:55:00,58.13,58.35,58.11,58.35,63911.0,53.1485,53.3497,53.1302,53.3497,63911.0
2022-06-23 10:00:00,58.34,58.4,58.3,58.35,162055.0,53.3405,53.3954,53.304,53.3497,162055.0
2022-06-23 10:05:00,58.34,58.35,58.14,58.15,88600.0,53.3405,53.3497,53.1577,53.1668,88600.0
2022-06-23 10:10:00,58.15,58.21,58.06,58.15,177799.0,53.1668,53.2217,53.0845,53.1668,177799.0
2022-06-23 10:15:00,58.15,58.16,58.05,58.07,295289.0,53.1668,53.1759,53.0754,53.0937,295289.0
2022-06-23 10:20:00,58.08,58.22,58.07,58.19,135076.0,53.1028,53.2308,53.0937,53.2034,135076.0
2022-06-23 10:25:00,58.17,58.19,58.09,58.12,115308.0,53.1851,53.2034,53.1119,53.1394,115308.0
2022-06-23 10:30:00,58.14,58.2,58.08,58.1,170652.0,53.1577,53.2125,53.1028,53.1211,170652.0
2022-06-23 10:35:00,58.09,58.16,58.06,58.16,123054.0,53.1119,53.1759,53.0845,53.1759,123054.0
2022-06-23 10:40:00,58.16,58.24,58.16,58.2,165317.0,53.1759,53.2491,53.1759,53.2125,165317.0
2022-06-23 10:45:00,58.19,58.31,58.19,58.25,133720.0,53.2034,53.3131,53.2034,53.2582,133720.0
2022-06-23 10:50:00,58.25,58.34,58.21,58.33,93217.0,53.2582,53.3405,53.2217,53.3314,93217.0
2022-06-23 10:55:00,58.32,58.37,58.31,58.35,120509.0,53.3222,53.368,53.3131,53.3497,120509.0
2022-06-23 11:00:00,58.33,58.33,58.19,58.21,83627.0,53.3314,53.3314,53.2034,53.2217,83627.0
2022-06-23 11:05:00,58.21,58.27,58.18,58.27,117211.0,53.2217,53.2765,53.1942,53.2765,117211.0
2022-06-23 11:10:00,58.28,58.39,58.24,58.35,135730.0,53.2857,53.3862,53.2491,53.3497,135730.0
2022-06-23 11:15:00,58.35,58.35,58.29,58.3,218570.0,53.3497,53.3497,53.2948,53.304,218570.0
2022-06-23 11:20:00,58.3,58.35,58.17,58.18,154349.0,53.304,53.3497,53.1851,53.1942,154349.0
2022-06-23 11:25:00,58.18,58.24,58.16,58.18,119908.0,53.1942,53.2491,53.1759,53.1942,119908.0
2022-06-23 11:30:00,58.19,58.22,58.09,58.13,137237.0,53.2034,53.2308,53.1119,53.1485,137237.0
2022-06-23 11:35:00,58.12,58.13,58.05,58.07,140502.0,53.1394,53.1485,53.0754,53.0937,140502.0
2022-06-23 11:40:00,58.07,58.13,58.05,58.09,101982.0,53.0937,53.1485,53.0754,53.1119,101982.0
2022-06-23 11:45:00,58.09,58.14,58.06,58.13,90114.0,53.1119,53.1577,53.0845,53.1485,90114.0
2022-06-23 11:50:00,58.13,58.14,58.07,58.08,104438.0,53.1485,53.1577,53.0937,53.1028,104438.0
2022-06-23 11:55:00,58.07,58.08,57.98,57.99,106839.0,53.0937,53.1028,53.0114,53.0205,106839.0
2022-06-23 12:00:00,58.0,58.0,57.83,57.84,138619.0,53.0297,53.0297,52.8742,52.8834,138619.0
2022-06-23 12:05:00,57.83,57.94,57.82,57.91,115667.0,52.8742,52.9748,52.8651,52.9474,115667.0
2022-06-23 12:10:00,57.91,57.94,57.87,57.91,106003.0,52.9474,52.9748,52.9108,52.9474,106003.0
2022-06-23 12:15:00,57.9,57.98,57.88,57.94,98216.0,52.9382,53.0114,52.9199,52.9748,98216.0
2022-06-23 12:20:00,57.93,57.98,57.92,57.96,107667.0,52.9657,53.0114,52.9565,52.9931,107667.0
2022-06-23 12:25:00,57.95,57.96,57.9,57.92,150430.0,52.9839,52.9931,52.9382,52.9565,150430.0
2022-06-23 12:30:00,57.91,57.95,57.87,57.88,135271.0,52.9474,52.9839,52.9108,52.9199,135271.0
2022-06-23 12:35:00,57.88,57.91,57.8,57.83,121575.0,52.9199,52.9474,52.8468,52.8742,121575.0
2022-06-23 12:40:00,57.83,57.89,57.81,57.85,201077.0,52.8742,52.9291,52.8559,52.8925,201077.0
2022-06-23 12:45:00,57.85,57.86,57.77,57.82,89138.0,52.8925,52.9017,52.8194,52.8651,89138.0
2022-06-23 12:50:00,57.82,57.83,57.74,57.8,234826.0,52.8651,52.8742,52.7919,52.8468,234826.0
2022-06-23 12:55:00,57.8,57.85,57.78,57.8,64150.0,52.8468,52.8925,52.8285,52.8468,64150.0
2022-06-23 13:00:00,57.8,57.8,57.72,57.77,90161.0,52.8468,52.8468,52.7737,52.8194,90161.0
2022-06-23 13:05:00,57.76,57.86,57.75,57.84,70070.0,52.8102,52.9017,52.8011,52.8834,70070.0
2022-06-23 13:10:00,57.84,57.89,57.82,57.86,83618.0,52.8834,52.9291,52.8651,52.9017,83618.0
2022-06-23 13:15:00,57.87,57.9,57.85,57.87,177137.0,52.9108,52.9382,52.8925,52.9108,177137.0
2022-06-23 13:20:00,57.87,57.89,57.8,57.85,63446.0,52.9108,52.9291,52.8468,52.8925,63446.0
2022-06-23 13:25:00,57.85,57.89,57.81,57.84,145438.0,52.8925,52.9291,52.8559,52.8834,145438.0
2022-06-23 13:30:00,57.85,57.89,57.82,57.87,87802.0,52.8925,52.9291,52.8651,52.9108,87802.0
2022-06-23 13:35:00,57.86,57.89,57.78,57.81,88295.0,52.9017,52.9291,52.8285,52.8559,88295.0
2022-06-23 13:40:00,57.82,57.83,57.76,57.8,81935.0,52.8651,52.8742,52.8102,52.8468,81935.0
2022-06-23 13:45:00,57.8,57.86,57.79,57.85,61891.0,52.8468,52.9017,52.8377,52.8925,61891.0
2022-06-23 13:50:00,57.85,57.91,57.84,57.87,82207.0,52.8925,52.9474,52.8834,52.9108,82207.0
2022-06-23 13:55:00,57.87,57.89,57.84,57.87,61862.0,52.9108,52.9291,52.8834,52.9108,61862.0
2022-06-23 14:00:00,57.87,57.9,57.84,57.86,194898.0,52.9108,52.9382,52.8834,52.9017,194898.0
2022-06-23 14:05:00,57.86,57.87,57.84,57.86,73459.0,52.9017,52.9108,52.8834,52.9017,73459.0
2022-06-23 14:10:00,57.87,57.9,57.83,57.87,101354.0,52.9108,52.9382,52.8742,52.9108,101354.0
2022-06-23 14:15:00,57.87,57.9,57.84,57.87,246674.0,52.9108,52.9382,52.8834,52.9108,246674.0
2022-06-23 14:20:00,57.87,57.91,57.84,57.9,60678.0,52.9108,52.9474,52.8834,52.9382,60678.0
2022-06-23 14:25:00,57.9,57.93,57.86,57.93,120183.0,52.9382,52.9657,52.9017,52.9657,120183.0
2022-06-23 14:30:00,57.93,58.04,57.92,58.02,240150.0,52.9657,53.0662,52.9565,53.0479,240150.0
2022-06-23 14:35:00,58.02,58.05,57.99,58.03,105744.0,53.0479,53.0754,53.0205,53.0571,105744.0
2022-06-23 14:40:00,58.04,58.04,58.01,58.03,60609.0,53.0662,53.0662,53.0388,53.0571,60609.0
2022-06-23 14:45:00,58.04,58.04,57.98,58.02,103297.0,53.0662,53.0662,53.0114,53.0479,103297.0
2022-06-23 14:50:00,58.02,58.03,57.99,58.02,186003.0,53.0479,53.0571,53.0205,53.0479,186003.0
2022-06-23 14:55:00,58.01,58.04,57.98,58.03,52228.0,53.0388,53.0662,53.0114,53.0571,52228.0
2022-06-23 15:00:00,58.03,58.08,57.99,58.08,84566.0,53.0571,53.1028,53.0205,53.1028,84566.0
2022-06-23 15:05:00,58.07,58.12,58.06,58.09,151030.0,53.0937,53.1394,53.0845,53.1119,151030.0
2022-06-23 15:10:00,58.08,58.11,58.05,58.1,640569.0,53.1028,53.1302,53.0754,53.1211,640569.0
2022-06-23 15:15:00,58.1,58.12,58.06,58.12,92475.0,53.1211,53.1394,53.0845,53.1394,92475.0
2022-06-23 15:20:00,58.12,58.15,58.09,58.11,232851.0,53.1394,53.1668,53.1119,53.1302,232851.0
2022-06-23 15:25:00,58.1,58.18,58.1,58.16,232815.0,53.1211,53.1942,53.1211,53.1759,232815.0
2022-06-23 15:30:00,58.15,58.28,58.15,58.27,237829.0,53.1668,53.2857,53.1668,53.2765,237829.0
2022-06-23 15:35:00,58.28,58.28,58.22,58.24,147219.0,53.2857,53.2857,53.2308,53.2491,147219.0
2022-06-23 15:40:00,58.24,58.29,58.23,58.26,331614.0,53.2491,53.2948,53.24,53.2674,331614.0
2022-06-23 15:45:00,58.26,58.32,58.25,58.32,214446.0,53.2674,53.3222,53.2582,53.3222,214446.0
2022-06-23 15:50:00,58.32,58.34,58.25,58.27,242238.0,53.3222,53.3405,53.2582,53.2765,242238.0
2022-06-23 15:55:00,58.27,58.35,58.25,58.34,278477.0,53.2765,53.3497,53.2582,53.3405,278477.0
2022-06-24 09:30:00,59.11,59.19,59.06,59.17,152600.0,54.0445,54.1177,53.9988,54.0994,152600.0
2022-06-24 09:35:00,59.17,59.21,59.09,59.11,264782.0,54.0994,54.136,54.0263,54.0445,264782.0
2022-06-24 09:40:00,59.12,59.2,59.09,59.19,254524.0,54.0537,54.1268,54.0263,54.1177,254524.0
2022-06-24 09:45:00,59.19,59.3,59.18,59.3,171341.0,54.1177,54.2183,54.1085,54.2183,171341.0
2022-06-24 09:50:00,59.3,59.34,59.28,59.32,124647.0,54.2183,54.2548,54.2,54.2365,124647.0
2022-06-24 09:55:00,59.31,59.32,59.23,59.25,126240.0,54.2274,54.2365,54.1543,54.1725,126240.0
2022-06-24 10:00:00,59.25,59.66,59.24,59.57,577776.0,54.1725,54.5474,54.1634,54.4651,577776.0
2022-06-24 10:05:00,59.57,59.65,59.54,59.64,90615.0,54.4651,54.5383,54.4377,54.5291,90615.0
2022-06-24 10:10:00,59.64,59.71,59.62,59.64,88895.0,54.5291,54.5931,54.5108,54.5291,88895.0
2022-06-24 10:15:00,59.64,59.72,59.62,59.68,90001.0,54.5291,54.6023,54.5108,54.5657,90001.0
2022-06-24 10:20:00,59.69,59.77,59.68,59.75,260439.0,54.5748,54.648,54.5657,54.6297,260439.0
2022-06-24 10:25:00,59.75,59.76,59.69,59.73,85316.0,54.6297,54.6388,54.5748,54.6114,85316.0
2022-06-24 10:30:00,59.74,59.75,59.66,59.68,81572.0,54.6206,54.6297,54.5474,54.5657,81572.0
2022-06-24 10:35:00,59.69,59.69,59.59,59.62,70599.0,54.5748,54.5748,54.4834,54.5108,70599.0
2022-06-24 10:40:00,59.62,59.63,59.56,59.58,113865.0,54.5108,54.52,54.456,54.4743,113865.0
2022-06-24 10:45:00,59.57,59.63,59.53,59.63,137320.0,54.4651,54.52,54.4285,54.52,137320.0
2022-06-24 10:50:00,59.64,59.67,59.58,59.6,206051.0,54.5291,54.5565,54.4743,54.4925,206051.0
2022-06-24 10:55:00,59.6,59.62,59.57,59.57,57755.0,54.4925,54.5108,54.4651,54.4651,57755.0
2022-06-24 11:00:00,59.57,59.69,59.57,59.69,67655.0,54.4651,54.5748,54.4651,54.5748,67655.0
2022-06-24 11:05:00,59.69,59.72,59.67,59.71,98844.0,54.5748,54.6023,54.5565,54.5931,98844.0
2022-06-24 11:10:00,59.71,59.72,59.58,59.6,210958.0,54.5931,54.6023,54.4743,54.4925,210958.0
2022-06-24 11:15:00,59.59,59.61,59.55,59.56,77290.0,54.4834,54.5017,54.4468,54.456,77290.0
2022-06-24 11:20:00,59.56,59.62,59.56,59.6,86630.0,54.456,54.5108,54.456,54.4925,86630.0
2022-06-24 11:25:00,59.6,59.68,59.59,59.68,114720.0,54.4925,54.5657,54.4834,54.5657,114720.0
2022-06-24 11:30:00,59.68,59.72,59.62,59.63,155292.0,54.5657,54.6023,54.5108,54.52,155292.0
2022-06-24 11:35:00,59.63,59.71,59.59,59.71,140331.0,54.52,54.5931,54.4834,54.5931,140331.0
2022-06-24 11:40:00,59.71,59.72,59.69,59.69,384532.0,54.5931,54.6023,54.5748,54.5748,384532.0
2022-06-24 11:45:00,59.69,59.69,59.64,59.65,49562.0,54.5748,54.5748,54.5291,54.5383,49562.0
2022-06-24 11:50:00,59.65,59.67,59.63,59.64,114018.0,54.5383,54.5565,54.52,54.5291,114018.0
2022-06-24 11:55:00,59.64,59.64,59.59,59.62,76605.0,54.5291,54.5291,54.4834,54.5108,76605.0
2022-06-24 12:00:00,59.63,59.68,59.62,59.66,888878.0,54.52,54.5657,54.5108,54.5474,888878.0
2022-06-24 12:05:00,59.65,59.67,59.64,59.65,43929.0,54.5383,54.5565,54.5291,54.5383,43929.0
2022-06-24 12:10:00,59.64,59.67,59.63,59.66,57047.0,54.5291,54.5565,54.52,54.5474,57047.0
2022-06-24 12:15:00,59.67,59.7,59.64,59.68,83767.0,54.5565,54.584,54.5291,54.5657,83767.0
2022-06-24 12:20:00,59.68,59.68,59.62,59.65,97584.0,54.5657,54.5657,54.5108,54.5383,97584.0
2022-06-24 12:25:00,59.65,59.67,59.63,59.65,89285.0,54.5383,54.5565,54.52,54.5383,89285.0
2022-06-24 12:30:00,59.65,59.66,59.61,59.64,73406.0,54.5383,54.5474,54.5017,54.5291,73406.0
2022-06-24 12:35:00,59.63,59.67,59.62,59.67,68930.0,54.52,54.5565,54.5108,54.5565,68930.0
2022-06-24 12:40:00,59.67,59.71,59.65,59.7,55422.0,54.5565,54.5931,54.5383,54.584,55422.0
2022-06-24 12:45:00,59.69,59.7,59.65,59.68,138770.0,54.5748,54.584,54.5383,54.5657,138770.0
2022-06-24 12:50:00,59.68,59.7,59.65,59.69,43235.0,54.5657,54.584,54.5383,54.5748,43235.0
2022-06-24 12:55:00,59.68,59.71,59.67,59.71,74599.0,54.5657,54.5931,54.5565,54.5931,74599.0
2022-06-24 13:00:00,59.7,59.74,59.69,59.71,149470.0,54.584,54.6206,54.5748,54.5931,149470.0
2022-06-24 13:05:00,59.71,59.72,59.68,59.7,160453.0,54.5931,54.6023,54.5657,54.584,160453.0
2022-06-24 13:10:00,59.7,59.73,59.7,59.73,73647.0,54.584,54.6114,54.584,54.6114,73647.0
2022-06-24 13:15:00,59.73,59.73,59.67,59.68,76773.0,54.6114,54.6114,54.5565,54.5657,76773.0
2022-06-24 13:20:00,59.68,59.7,59.67,59.68,122639.0,54.5657,54.584,54.5565,54.5657,122639.0
2022-06-24 13:25:00,59.67,59.69,59.66,59.68,36426.0,54.5565,54.5748,54.5474,54.5657,36426.0
2022-06-24 13:30:00,59.67,59.69,59.65,59.68,104286.0,54.5565,54.5748,54.5383,54.5657,104286.0
2022-06-24 13:35:00,59.69,59.69,59.65,59.68,69506.0,54.5748,54.5748,54.5383,54.5657,69506.0
2022-06-24 13:40:00,59.67,59.7,59.65,59.69,112743.0,54.5565,54.584,54.5383,54.5748,112743.0
2022-06-24 13:45:00,59.69,59.69,59.65,59.66,71433.0,54.5748,54.5748,54.5383,54.5474,71433.0
2022-06-24 13:50:00,59.66,59.68,59.63,59.64,113682.0,54.5474,54.5657,54.52,54.5291,113682.0
2022-06-24 13:55:00,59.64,59.67,59.62,59.65,255673.0,54.5291,54.5565,54.5108,54.5383,255673.0
2022-06-24 14:00:00,59.66,59.7,59.65,59.68,65237.0,54.5474,54.584,54.5383,54.5657,65237.0
2022-06-24 14:05:00,59.69,59.7,59.67,59.69,155371.0,54.5748,54.584,54.5565,54.5748,155371.0
2022-06-24 14:10:00,59.7,59.74,59.7,59.72,54782.0,54.584,54.6206,54.584,54.6023,54782.0
2022-06-24 14:15:00,59.71,59.73,59.69,59.73,86149.0,54.5931,54.6114,54.5748,54.6114,86149.0
2022-06-24 14:20:00,59.73,59.73,59.69,59.7,100482.0,54.6114,54.6114,54.5748,54.584,100482.0
2022-06-24 14:25:00,59.7,59.74,59.69,59.73,106354.0,54.584,54.6206,54.5748,54.6114,106354.0
2022-06-24 14:30:00,59.73,59.78,59.73,59.76,89888.0,54.6114,54.6571,54.6114,54.6388,89888.0
2022-06-24 14:35:00,59.76,59.77,59.73,59.74,98822.0,54.6388,54.648,54.6114,54.6206,98822.0
2022-06-24 14:40:00,59.73,59.76,59.72,59.73,157639.0,54.6114,54.6388,54.6023,54.6114,157639.0
2022-06-24 14:45:00,59.74,59.78,59.73,59.78,68243.0,54.6206,54.6571,54.6114,54.6571,68243.0
2022-06-24 14:50:00,59.78,59.78,59.75,59.77,189635.0,54.6571,54.6571,54.6297,54.648,189635.0
2022-06-24 14:55:00,59.77,59.78,59.74,59.78,89287.0,54.648,54.6571,54.6206,54.6571,89287.0
2022-06-24 15:00:00,59.77,59.78,59.74,59.77,132110.0,54.648,54.6571,54.6206,54.648,132110.0
2022-06-24 15:05:00,59.77,59.78,59.75,59.75,140491.0,54.648,54.6571,54.6297,54.6297,140491.0
2022-06-24 15:10:00,59.75,59.76,59.72,59.76,316213.0,54.6297,54.6388,54.6023,54.6388,316213.0
2022-06-24 15:15:00,59.75,59.78,59.75,59.77,93973.0,54.6297,54.6571,54.6297,54.648,93973.0
2022-06-24 15:20:00,59.77,59.81,59.76,59.8,154203.0,54.648,54.6846,54.6388,54.6754,154203.0
2022-06-24 15:25:00,59.8,59.82,59.78,59.82,233440.0,54.6754,54.6937,54.6571,54.6937,233440.0
2022-06-24 15:30:00,59.81,59.82,59.77,59.78,209175.0,54.6846,54.6937,54.648,54.6571,209175.0
2022-06-24 15:35:00,59.78,59.8,59.76,59.8,199022.0,54.6571,54.6754,54.6388,54.6754,199022.0
2022-06-24 15:40:00,59.8,59.84,59.8,59.83,239781.0,54.6754,54.712,54.6754,54.7028,239781.0
2022-06-24 15:45:00,59.84,59.84,59.81,59.81,347710.0,54.712,54.712,54.6846,54.6846,347710.0
2022-06-24 15:50:00,59.81,59.95,59.8,59.95,481040.0,54.6846,54.8126,54.6754,54.8126,481040.0
2022-06-24 15:55:00,59.95,60.07,59.93,60.06,918275.0,54.8126,54.9223,54.7943,54.9131,918275.0
2022-06-27 09:30:00,59.97,59.99,59.78,59.79,376841.0,54.8308,54.8491,54.6571,54.6663,376841.0
2022-06-27 09:35:00,59.78,59.86,59.76,59.85,164937.0,54.6571,54.7303,54.6388,54.7211,164937.0
2022-06-27 09:40:00,59.86,59.86,59.8,59.84,133584.0,54.7303,54.7303,54.6754,54.712,133584.0
2022-06-27 09:45:00,59.84,59.84,59.73,59.76,275670.0,54.712,54.712,54.6114,54.6388,275670.0
2022-06-27 09:50:00,59.75,59.89,59.75,59.88,79384.0,54.6297,54.7577,54.6297,54.7486,79384.0
2022-06-27 09:55:00,59.88,59.89,59.78,59.8,46337.0,54.7486,54.7577,54.6571,54.6754,46337.0
2022-06-27 10:00:00,59.81,59.97,59.8,59.95,158831.0,54.6846,54.8308,54.6754,54.8126,158831.0
2022-06-27 10:05:00,59.95,59.96,59.78,59.83,166360.0,54.8126,54.8217,54.6571,54.7028,166360.0
2022-06-27 10:10:00,59.83,59.85,59.74,59.79,107055.0,54.7028,54.7211,54.6206,54.6663,107055.0
2022-06-27 10:15:00,59.79,59.85,59.74,59.84,92189.0,54.6663,54.7211,54.6206,54.712,92189.0
2022-06-27 10:20:00,59.83,59.9,59.79,59.82,62190.0,54.7028,54.7668,54.6663,54.6937,62190.0
2022-06-27 10:25:00,59.81,59.81,59.74,59.78,54514.0,54.6846,54.6846,54.6206,54.6571,54514.0
2022-06-27 10:30:00,59.78,59.87,59.77,59.86,81572.0,54.6571,54.7394,54.648,54.7303,81572.0
2022-06-27 10:35:00,59.87,59.89,59.8,59.88,113487.0,54.7394,54.7577,54.6754,54.7486,113487.0
2022-06-27 10:40:00,59.87,59.97,59.85,59.97,105420.0,54.7394,54.8308,54.7211,54.8308,105420.0
2022-06-27 10:45:00,59.97,60.05,59.93,60.04,55041.0,54.8308,54.904,54.7943,54.8948,55041.0
2022-06-27 10:50:00,60.04,60.09,60.03,60.08,1038749.0,54.8948,54.9406,54.8857,54.9314,1038749.0
2022-06-27 10:55:00,60.08,60.12,60.08,60.1,38010.0,54.9314,54.968,54.9314,54.9497,38010.0
2022-06-27 11:00:00,60.1,60.13,60.05,60.06,61497.0,54.9497,54.9771,54.904,54.9131,61497.0
2022-06-27 11:05:00,60.05,60.07,60.02,60.02,78786.0,54.904,54.9223,54.8766,54.8766,78786.0
2022-06-27 11:10:00,60.01,60.08,60.0,60.05,105571.0,54.8674,54.9314,54.8583,54.904,105571.0
2022-06-27 11:15:00,60.04,60.13,60.03,60.1,51385.0,54.8948,54.9771,54.8857,54.9497,51385.0
2022-06-27 11:20:00,60.09,60.19,60.07,60.17,86310.0,54.9406,55.032,54.9223,55.0137,86310.0
2022-06-27 11:25:00,60.17,60.21,60.17,60.18,136554.0,55.0137,55.0503,55.0137,55.0228,136554.0
2022-06-27 11:30:00,60.19,60.19,60.09,60.09,130356.0,55.032,55.032,54.9406,54.9406,130356.0
2022-06-27 11:35:00,60.09,60.13,60.05,60.07,267205.0,54.9406,54.9771,54.904,54.9223,267205.0
2022-06-27 11:40:00,60.07,60.15,60.06,60.13,119264.0,54.9223,54.9954,54.9131,54.9771,119264.0
2022-06-27 11:45:00,60.13,60.16,60.07,60.09,102015.0,54.9771,55.0046,54.9223,54.9406,102015.0
2022-06-27 11:50:00,60.08,60.09,60.03,60.05,39944.0,54.9314,54.9406,54.8857,54.904,39944.0
2022-06-27 11:55:00,60.05,60.09,60.02,60.09,109221.0,54.904,54.9406,54.8766,54.9406,109221.0
2022-06-27 12:00:00,60.08,60.11,59.99,60.01,156551.0,54.9314,54.9588,54.8491,54.8674,156551.0
2022-06-27 12:05:00,60.02,60.04,59.97,60.03,36136.0,54.8766,54.8948,54.8308,54.8857,36136.0
2022-06-27 12:10:00,60.02,60.04,60.0,60.01,36926.0,54.8766,54.8948,54.8583,54.8674,36926.0
2022-06-27 12:15:00,60.02,60.02,59.97,60.02,41499.0,54.8766,54.8766,54.8308,54.8766,41499.0
2022-06-27 12:20:00,60.01,60.04,59.97,59.97,31948.0,54.8674,54.8948,54.8308,54.8308,31948.0
2022-06-27 12:25:00,59.97,59.98,59.91,59.92,115965.0,54.8308,54.84,54.776,54.7851,115965.0
2022-06-27 12:30:00,59.91,59.92,59.86,59.88,46994.0,54.776,54.7851,54.7303,54.7486,46994.0
2022-06-27 12:35:00,59.88,59.93,59.86,59.92,56957.0,54.7486,54.7943,54.7303,54.7851,56957.0
2022-06-27 12:40:00,59.92,59.96,59.91,59.96,17854.0,54.7851,54.8217,54.776,54.8217,17854.0
2022-06-27 12:45:00,59.98,59.99,59.94,59.98,19792.0,54.84,54.8491,54.8034,54.84,19792.0
2022-06-27 12:50:00,59.98,60.01,59.96,60.01,71446.0,54.84,54.8674,54.8217,54.8674,71446.0
2022-06-27 12:55:00,60.01,60.02,59.97,60.01,61282.0,54.8674,54.8766,54.8308,54.8674,61282.0
2022-06-27 13:00:00,60.01,60.02,59.9,59.92,231289.0,54.8674,54.8766,54.7668,54.7851,231289.0
2022-06-27 13:05:00,59.91,59.92,59.83,59.88,98355.0,54.776,54.7851,54.7028,54.7486,98355.0
2022-06-27 13:10:00,59.88,59.94,59.88,59.92,127819.0,54.7486,54.8034,54.7486,54.7851,127819.0
2022-06-27 13:15:00,59.92,59.95,59.88,59.94,103719.0,54.7851,54.8126,54.7486,54.8034,103719.0
2022-06-27 13:20:00,59.94,59.95,59.89,59.93,89004.0,54.8034,54.8126,54.7577,54.7943,89004.0
2022-06-27 13:25:00,59.93,59.94,59.89,59.91,49714.0,54.7943,54.8034,54.7577,54.776,49714.0
2022-06-27 13:30:00,59.91,59.92,59.87,59.89,121428.0,54.776,54.7851,54.7394,54.7577,121428.0
2022-06-27 13:35:00,59.88,59.92,59.86,59.92,16570.0,54.7486,54.7851,54.7303,54.7851,16570.0
2022-06-27 13:40:00,59.91,59.91,59.83,59.86,65539.0,54.776,54.776,54.7028,54.7303,65539.0
2022-06-27 13:45:00,59.86,59.86,59.78,59.82,126813.0,54.7303,54.7303,54.6571,54.6937,126813.0
2022-06-27 13:50:00,59.84,59.87,59.83,59.86,111277.0,54.712,54.7394,54.7028,54.7303,111277.0
2022-06-27 13:55:00,59.85,59.87,59.84,59.86,223124.0,54.7211,54.7394,54.712,54.7303,223124.0
2022-06-27 14:00:00,59.86,59.88,59.81,59.87,218975.0,54.7303,54.7486,54.6846,54.7394,218975.0
2022-06-27 14:05:00,59.86,59.88,59.81,59.84,164012.0,54.7303,54.7486,54.6846,54.712,164012.0
2022-06-27 14:10:00,59.83,59.87,59.81,59.85,385893.0,54.7028,54.7394,54.6846,54.7211,385893.0
2022-06-27 14:15:00,59.85,59.9,59.84,59.9,58494.0,54.7211,54.7668,54.712,54.7668,58494.0
2022-06-27 14:20:00,59.9,59.9,59.87,59.89,70087.0,54.7668,54.7668,54.7394,54.7577,70087.0
2022-06-27 14:25:00,59.88,59.89,59.83,59.86,144136.0,54.7486,54.7577,54.7028,54.7303,144136.0
2022-06-27 14:30:00,59.85,59.88,59.83,59.87,68498.0,54.7211,54.7486,54.7028,54.7394,68498.0
2022-06-27 14:35:00,59.87,59.89,59.85,59.88,107817.0,54.7394,54.7577,54.7211,54.7486,107817.0
2022-06-27 14:40:00,59.88,59.88,59.83,59.84,109445.0,54.7486,54.7486,54.7028,54.712,109445.0
2022-06-27 14:45:00,59.84,59.88,59.82,59.87,156751.0,54.712,54.7486,54.6937,54.7394,156751.0
2022-06-27 14:50:00,59.87,59.87,59.81,59.84,49701.0,54.7394,54.7394,54.6846,54.712,49701.0
2022-06-27 14:55:00,59.84,59.87,59.81,59.83,163755.0,54.712,54.7394,54.6846,54.7028,163755.0
2022-06-27 15:00:00,59.82,59.84,59.72,59.76,200278.0,54.6937,54.712,54.6023,54.6388,200278.0
2022-06-27 15:05:00,59.75,59.82,59.72,59.8,133836.0,54.6297,54.6937,54.6023,54.6754,133836.0
2022-06-27 15:10:00,59.81,59.9,59.8,59.9,189265.0,54.6846,54.7668,54.6754,54.7668,189265.0
2022-06-27 15:15:00,59.9,59.92,59.87,59.89,91018.0,54.7668,54.7851,54.7394,54.7577,91018.0
2022-06-27 15:20:00,59.89,59.89,59.84,59.86,96678.0,54.7577,54.7577,54.712,54.7303,96678.0
2022-06-27 15:25:00,59.86,59.9,59.84,59.87,125199.0,54.7303,54.7668,54.712,54.7394,125199.0
2022-06-27 15:30:00,59.86,59.86,59.82,59.83,137261.0,54.7303,54.7303,54.6937,54.7028,137261.0
2022-06-27 15:35:00,59.84,59.84,59.76,59.8,203591.0,54.712,54.712,54.6388,54.6754,203591.0
2022-06-27 15:40:00,59.8,59.88,59.79,59.87,226528.0,54.6754,54.7486,54.6663,54.7394,226528.0
2022-06-27 15:45:00,59.88,59.91,59.84,59.88,198539.0,54.7486,54.776,54.712,54.7486,198539.0
2022-06-27 15:50:00,59.88,59.88,59.74,59.76,385966.0,54.7486,54.7486,54.6206,54.6388,385966.0
2022-06-27 15:55:00,59.76,59.82,59.74,59.8,349197.0,54.6388,54.6937,54.6206,54.6754,349197.0
2022-06-28 09:30:00,60.26,60.43,60.23,60.41,222069.0,55.096,55.2514,55.0686,55.2331,222069.0
2022-06-28 09:35:00,60.41,60.46,60.39,60.44,48706.0,55.2331,55.2789,55.2148,55.2606,48706.0
2022-06-28 09:40:00,60.43,60.45,60.39,60.45,86753.0,55.2514,55.2697,55.2148,55.2697,86753.0
2022-06-28 09:45:00,60.45,60.47,60.36,60.44,632646.0,55.2697,55.288,55.1874,55.2606,632646.0
2022-06-28 09:50:00,60.44,60.46,60.41,60.46,93043.0,55.2606,55.2789,55.2331,55.2789,93043.0
2022-06-28 09:55:00,60.46,60.47,60.37,60.4,46393.0,55.2789,55.288,55.1966,55.224,46393.0
2022-06-28 10:00:00,60.39,60.44,60.28,60.31,103567.0,55.2148,55.2606,55.1143,55.1417,103567.0
2022-06-28 10:05:00,60.3,60.31,60.18,60.23,194033.0,55.1326,55.1417,55.0228,55.0686,194033.0
2022-06-28 10:10:00,60.22,60.29,60.21,60.29,95044.0,55.0594,55.1234,55.0503,55.1234,95044.0
2022-06-28 10:15:00,60.28,60.33,60.26,60.29,101938.0,55.1143,55.16,55.096,55.1234,101938.0
2022-06-28 10:20:00,60.28,60.3,60.17,60.2,172725.0,55.1143,55.1326,55.0137,55.0411,172725.0
2022-06-28 10:25:00,60.19,60.24,60.17,60.18,109966.0,55.032,55.0777,55.0137,55.0228,109966.0
2022-06-28 10:30:00,60.17,60.17,60.04,60.07,109499.0,55.0137,55.0137,54.8948,54.9223,109499.0
2022-06-28 10:35:00,60.07,60.12,60.06,60.1,98194.0,54.9223,54.968,54.9131,54.9497,98194.0
2022-06-28 10:40:00,60.1,60.13,60.05,60.12,95448.0,54.9497,54.9771,54.904,54.968,95448.0
2022-06-28 10:45:00,60.11,60.11,60.0,60.06,191476.0,54.9588,54.9588,54.8583,54.9131,191476.0
2022-06-28 10:50:00,60.06,60.1,60.0,60.03,96790.0,54.9131,54.9497,54.8583,54.8857,96790.0
2022-06-28 10:55:00,60.03,60.12,60.02,60.12,150999.0,54.8857,54.968,54.8766,54.968,150999.0
2022-06-28 11:00:00,60.11,60.15,60.08,60.13,106924.0,54.9588,54.9954,54.9314,54.9771,106924.0
2022-06-28 11:05:00,60.13,60.17,60.09,60.11,126796.0,54.9771,55.0137,54.9406,54.9588,126796.0
2022-06-28 11:10:00,60.12,60.13,60.09,60.12,70428.0,54.968,54.9771,54.9406,54.968,70428.0
2022-06-28 11:15:00,60.11,60.12,60.04,60.04,99427.0,54.9588,54.968,54.8948,54.8948,99427.0
2022-06-28 11:20:00,60.05,60.06,59.96,59.96,101008.0,54.904,54.9131,54.8217,54.8217,101008.0
2022-06-28 11:25:00,59.96,59.98,59.91,59.94,300887.0,54.8217,54.84,54.776,54.8034,300887.0
2022-06-28 11:30:00,59.93,59.98,59.92,59.96,262771.0,54.7943,54.84,54.7851,54.8217,262771.0
2022-06-28 11:35:00,59.96,59.97,59.83,59.83,97402.0,54.8217,54.8308,54.7028,54.7028,97402.0
2022-06-28 11:40:00,59.83,59.86,59.78,59.78,139667.0,54.7028,54.7303,54.6571,54.6571,139667.0
2022-06-28 11:45:00,59.8,59.87,59.78,59.86,74011.0,54.6754,54.7394,54.6571,54.7303,74011.0
2022-06-28 11:50:00,59.86,59.87,59.78,59.8,76270.0,54.7303,54.7394,54.6571,54.6754,76270.0
2022-06-28 11:55:00,59.79,59.85,59.77,59.79,71358.0,54.6663,54.7211,54.648,54.6663,71358.0
2022-06-28 12:00:00,59.78,59.8,59.7,59.71,101593.0,54.6571,54.6754,54.584,54.5931,101593.0
2022-06-28 12:05:00,59.71,59.82,59.71,59.8,138348.0,54.5931,54.6937,54.5931,54.6754,138348.0
2022-06-28 12:10:00,59.81,59.85,59.79,59.79,281248.0,54.6846,54.7211,54.6663,54.6663,281248.0
2022-06-28 12:15:00,59.8,59.8,59.69,59.77,104874.0,54.6754,54.6754,54.5748,54.648,104874.0
2022-06-28 12:20:00,59.77,59.82,59.76,59.79,53656.0,54.648,54.6937,54.6388,54.6663,53656.0
2022-06-28 12:25:00,59.8,59.87,59.79,59.87,109941.0,54.6754,54.7394,54.6663,54.7394,109941.0
2022-06-28 12:30:00,59.87,59.87,59.79,59.79,220735.0,54.7394,54.7394,54.6663,54.6663,220735.0
2022-06-28 12:35:00,59.79,59.86,59.79,59.83,301490.0,54.6663,54.7303,54.6663,54.7028,301490.0
2022-06-28 12:40:00,59.83,59.88,59.83,59.87,233985.0,54.7028,54.7486,54.7028,54.7394,233985.0
2022-06-28 12:45:00,59.86,59.89,59.82,59.83,58990.0,54.7303,54.7577,54.6937,54.7028,58990.0
2022-06-28 12:50:00,59.82,59.82,59.76,59.78,36852.0,54.6937,54.6937,54.6388,54.6571,36852.0
2022-06-28 12:55:00,59.76,59.81,59.75,59.79,40793.0,54.6388,54.6846,54.6297,54.6663,40793.0
2022-06-28 13:00:00,59.79,59.8,59.68,59.71,234919.0,54.6663,54.6754,54.5657,54.5931,234919.0
2022-06-28 13:05:00,59.71,59.72,59.61,59.61,102304.0,54.5931,54.6023,54.5017,54.5017,102304.0
2022-06-28 13:10:00,59.61,59.64,59.58,59.58,56981.0,54.5017,54.5291,54.4743,54.4743,56981.0
2022-06-28 13:15:00,59.58,59.63,59.58,59.6,63924.0,54.4743,54.52,54.4743,54.4925,63924.0
2022-06-28 13:20:00,59.61,59.64,59.57,59.63,56514.0,54.5017,54.5291,54.4651,54.52,56514.0
2022-06-28 13:25:00,59.62,59.69,59.6,59.69,81936.0,54.5108,54.5748,54.4925,54.5748,81936.0
2022-06-28 13:30:00,59.68,59.71,59.63,59.64,180215.0,54.5657,54.5931,54.52,54.5291,180215.0
2022-06-28 13:35:00,59.64,59.64,59.57,59.6,70185.0,54.5291,54.5291,54.4651,54.4925,70185.0
2022-06-28 13:40:00,59.59,59.68,59.58,59.65,98794.0,54.4834,54.5657,54.4743,54.5383,98794.0
2022-06-28 13:45:00,59.64,59.68,59.64,59.67,132800.0,54.5291,54.5657,54.5291,54.5565,132800.0
2022-06-28 13:50:00,59.67,59.72,59.66,59.66,126533.0,54.5565,54.6023,54.5474,54.5474,126533.0
2022-06-28 13:55:00,59.66,59.7,59.65,59.68,71463.0,54.5474,54.584,54.5383,54.5657,71463.0
2022-06-28 14:00:00,59.68,59.75,59.66,59.69,210170.0,54.5657,54.6297,54.5474,54.5748,210170.0
2022-06-28 14:05:00,59.69,59.7,59.62,59.64,114035.0,54.5748,54.584,54.5108,54.5291,114035.0
2022-06-28 14:10:00,59.64,59.66,59.56,59.58,95462.0,54.5291,54.5474,54.456,54.4743,95462.0
2022-06-28 14:15:00,59.57,59.61,59.54,59.55,84670.0,54.4651,54.5017,54.4377,54.4468,84670.0
2022-06-28 14:20:00,59.55,59.59,59.55,59.57,70882.0,54.4468,54.4834,54.4468,54.4651,70882.0
2022-06-28 14:25:00,59.57,59.62,59.55,59.61,95343.0,54.4651,54.5108,54.4468,54.5017,95343.0
2022-06-28 14:30:00,59.6,59.61,59.51,59.52,78996.0,54.4925,54.5017,54.4103,54.4194,78996.0
2022-06-28 14:35:00,59.52,59.52,59.46,59.46,96838.0,54.4194,54.4194,54.3645,54.3645,96838.0
2022-06-28 14:40:00,59.46,59.5,59.45,59.49,149118.0,54.3645,54.4011,54.3554,54.392,149118.0
2022-06-28 14:45:00,59.49,59.55,59.47,59.54,120520.0,54.392,54.4468,54.3737,54.4377,120520.0
2022-06-28 14:50:00,59.54,59.55,59.5,59.53,77185.0,54.4377,54.4468,54.4011,54.4285,77185.0
2022-06-28 14:55:00,59.53,59.54,59.49,59.5,114762.0,54.4285,54.4377,54.392,54.4011,114762.0
2022-06-28 15:00:00,59.49,59.54,59.45,59.46,254771.0,54.392,54.4377,54.3554,54.3645,254771.0
2022-06-28 15:05:00,59.46,59.48,59.44,59.47,181286.0,54.3645,54.3828,54.3463,54.3737,181286.0
2022-06-28 15:10:00,59.47,59.51,59.44,59.48,285589.0,54.3737,54.4103,54.3463,54.3828,285589.0
2022-06-28 15:15:00,59.48,59.52,59.46,59.51,230816.0,54.3828,54.4194,54.3645,54.4103,230816.0
2022-06-28 15:20:00,59.52,59.57,59.48,59.56,412183.0,54.4194,54.4651,54.3828,54.456,412183.0
2022-06-28 15:25:00,59.56,59.58,59.5,59.53,216942.0,54.456,54.4743,54.4011,54.4285,216942.0
2022-06-28 15:30:00,59.53,59.55,59.47,59.48,232727.0,54.4285,54.4468,54.3737,54.3828,232727.0
2022-06-28 15:35:00,59.49,59.53,59.48,59.53,328021.0,54.392,54.4285,54.3828,54.4285,328021.0
2022-06-28 15:40:00,59.52,59.53,59.46,59.48,550942.0,54.4194,54.4285,54.3645,54.3828,550942.0
2022-06-28 15:45:00,59.47,59.5,59.42,59.45,886168.0,54.3737,54.4011,54.328,54.3554,886168.0
2022-06-28 15:50:00,59.45,59.46,59.37,59.45,2001837.0,54.3554,54.3645,54.2823,54.3554,2001837.0
2022-06-28 15:55:00,59.45,59.45,59.34,59.36,2821947.0,54.3554,54.3554,54.2548,54.2731,2821947.0
2022-06-29 09:30:00,59.42,59.43,59.18,59.21,359842.0,54.328,54.3371,54.1085,54.136,359842.0
2022-06-29 09:35:00,59.19,59.26,59.16,59.19,100272.0,54.1177,54.1817,54.0903,54.1177,100272.0
2022-06-29 09:40:00,59.18,59.2,59.11,59.12,125294.0,54.1085,54.1268,54.0445,54.0537,125294.0
2022-06-29 09:45:00,59.11,59.15,59.04,59.15,85393.0,54.0445,54.0811,53.9805,54.0811,85393.0
2022-06-29 09:50:00,59.14,59.39,59.12,59.36,132154.0,54.072,54.3005,54.0537,54.2731,132154.0
2022-06-29 09:55:00,59.35,59.39,59.29,59.3,140229.0,54.264,54.3005,54.2091,54.2183,140229.0
2022-06-29 10:00:00,59.31,59.47,59.26,59.44,71192.0,54.2274,54.3737,54.1817,54.3463,71192.0
2022-06-29 10:05:00,59.44,59.44,59.38,59.4,63076.0,54.3463,54.3463,54.2914,54.3097,63076.0
2022-06-29 10:10:00,59.4,59.51,59.38,59.42,78170.0,54.3097,54.4103,54.2914,54.328,78170.0
2022-06-29 10:15:00,59.42,59.44,59.21,59.21,109912.0,54.328,54.3463,54.136,54.136,109912.0
2022-06-29 10:20:00,59.21,59.25,59.18,59.23,66522.0,54.136,54.1725,54.1085,54.1543,66522.0
2022-06-29 10:25:00,59.23,59.35,59.23,59.28,64543.0,54.1543,54.264,54.1543,54.2,64543.0
2022-06-29 10:30:00,59.28,59.36,59.24,59.26,143678.0,54.2,54.2731,54.1634,54.1817,143678.0
2022-06-29 10:35:00,59.25,59.26,59.15,59.25,168748.0,54.1725,54.1817,54.0811,54.1725,168748.0
2022-06-29 10:40:00,59.25,59.36,59.22,59.34,94151.0,54.1725,54.2731,54.1451,54.2548,94151.0
2022-06-29 10:45:00,59.34,59.37,59.28,59.31,99938.0,54.2548,54.2823,54.2,54.2274,99938.0
2022-06-29 10:50:00,59.32,59.37,59.26,59.29,96495.0,54.2365,54.2823,54.1817,54.2091,96495.0
2022-06-29 10:55:00,59.29,59.3,59.24,59.27,132053.0,54.2091,54.2183,54.1634,54.1908,132053.0
2022-06-29 11:00:00,59.26,59.29,59.23,59.24,54325.0,54.1817,54.2091,54.1543,54.1634,54325.0
2022-06-29 11:05:00,59.23,59.29,59.2,59.25,145396.0,54.1543,54.2091,54.1268,54.1725,145396.0
2022-06-29 11:10:00,59.26,59.31,59.24,59.26,53616.0,54.1817,54.2274,54.1634,54.1817,53616.0
2022-06-29 11:15:00,59.27,59.32,59.25,59.27,226380.0,54.1908,54.2365,54.1725,54.1908,226380.0
2022-06-29 11:20:00,59.26,59.29,59.16,59.2,54644.0,54.1817,54.2091,54.0903,54.1268,54644.0
2022-06-29 11:25:00,59.21,59.26,59.19,59.23,244242.0,54.136,54.1817,54.1177,54.1543,244242.0
2022-06-29 11:30:00,59.24,59.28,59.16,59.25,299864.0,54.1634,54.2,54.0903,54.1725,299864.0
2022-06-29 11:35:00,59.26,59.35,59.25,59.31,103060.0,54.1817,54.264,54.1725,54.2274,103060.0
2022-06-29 11:40:00,59.3,59.34,59.23,59.25,113815.0,54.2183,54.2548,54.1543,54.1725,113815.0
2022-06-29 11:45:00,59.24,59.32,59.24,59.27,101527.0,54.1634,54.2365,54.1634,54.1908,101527.0
2022-06-29 11:50:00,59.27,59.35,59.25,59.33,80018.0,54.1908,54.264,54.1725,54.2457,80018.0
2022-06-29 11:55:00,59.32,59.35,59.29,59.34,60884.0,54.2365,54.264,54.2091,54.2548,60884.0
2022-06-29 12:00:00,59.34,59.35,59.28,59.3,218581.0,54.2548,54.264,54.2,54.2183,218581.0
2022-06-29 12:05:00,59.3,59.31,59.22,59.23,261843.0,54.2183,54.2274,54.1451,54.1543,261843.0
2022-06-29 12:10:00,59.23,59.27,59.18,59.21,206606.0,54.1543,54.1908,54.1085,54.136,206606.0
2022-06-29 12:15:00,59.2,59.25,59.19,59.22,128069.0,54.1268,54.1725,54.1177,54.1451,128069.0
2022-06-29 12:20:00,59.23,59.27,59.15,59.16,69069.0,54.1543,54.1908,54.0811,54.0903,69069.0
2022-06-29 12:25:00,59.16,59.16,59.11,59.12,85097.0,54.0903,54.0903,54.0445,54.0537,85097.0
2022-06-29 12:30:00,59.12,59.13,59.09,59.11,73520.0,54.0537,54.0628,54.0263,54.0445,73520.0
2022-06-29 12:35:00,59.12,59.21,59.12,59.18,136774.0,54.0537,54.136,54.0537,54.1085,136774.0
2022-06-29 12:40:00,59.18,59.19,59.15,59.18,140496.0,54.1085,54.1177,54.0811,54.1085,140496.0
2022-06-29 12:45:00,59.18,59.2,59.12,59.13,99494.0,54.1085,54.1268,54.0537,54.0628,99494.0
2022-06-29 12:50:00,59.14,59.17,59.12,59.13,193872.0,54.072,54.0994,54.0537,54.0628,193872.0
2022-06-29 12:55:00,59.14,59.16,59.11,59.15,67745.0,54.072,54.0903,54.0445,54.0811,67745.0
2022-06-29 13:00:00,59.14,59.18,59.13,59.15,129731.0,54.072,54.1085,54.0628,54.0811,129731.0
2022-06-29 13:05:00,59.16,59.22,59.14,59.21,82690.0,54.0903,54.1451,54.072,54.136,82690.0
2022-06-29 13:10:00,59.22,59.26,59.14,59.14,70503.0,54.1451,54.1817,54.072,54.072,70503.0
2022-06-29 13:15:00,59.15,59.15,59.1,59.13,58234.0,54.0811,54.0811,54.0354,54.0628,58234.0
2022-06-29 13:20:00,59.12,59.13,59.09,59.11,63133.0,54.0537,54.0628,54.0263,54.0445,63133.0
2022-06-29 13:25:00,59.11,59.19,59.09,59.17,215540.0,54.0445,54.1177,54.0263,54.0994,215540.0
2022-06-29 13:30:00,59.17,59.18,59.12,59.14,106188.0,54.0994,54.1085,54.0537,54.072,106188.0
2022-06-29 13:35:00,59.15,59.21,59.14,59.21,81449.0,54.0811,54.136,54.072,54.136,81449.0
2022-06-29 13:40:00,59.2,59.23,59.18,59.21,253641.0,54.1268,54.1543,54.1085,54.136,253641.0
2022-06-29 13:45:00,59.22,59.23,59.2,59.21,110309.0,54.1451,54.1543,54.1268,54.136,110309.0
2022-06-29 13:50:00,59.22,59.26,59.21,59.24,127526.0,54.1451,54.1817,54.136,54.1634,127526.0
2022-06-29 13:55:00,59.23,59.29,59.23,59.29,226817.0,54.1543,54.2091,54.1543,54.2091,226817.0
2022-06-29 14:00:00,59.28,59.37,59.27,59.37,175241.0,54.2,54.2823,54.1908,54.2823,175241.0
2022-06-29 14:05:00,59.37,59.38,59.33,59.34,206589.0,54.2823,54.2914,54.2457,54.2548,206589.0
2022-06-29 14:10:00,59.34,59.36,59.32,59.34,280826.0,54.2548,54.2731,54.2365,54.2548,280826.0
2022-06-29 14:15:00,59.34,59.37,59.32,59.33,115648.0,54.2548,54.2823,54.2365,54.2457,115648.0
2022-06-29 14:20:00,59.33,59.34,59.29,59.29,147731.0,54.2457,54.2548,54.2091,54.2091,147731.0
2022-06-29 14:25:00,59.3,59.34,59.29,59.33,119607.0,54.2183,54.2548,54.2091,54.2457,119607.0
2022-06-29 14:30:00,59.33,59.34,59.26,59.28,54210.0,54.2457,54.2548,54.1817,54.2,54210.0
2022-06-29 14:35:00,59.28,59.28,59.22,59.23,273554.0,54.2,54.2,54.1451,54.1543,273554.0
2022-06-29 14:40:00,59.23,59.23,59.17,59.17,255757.0,54.1543,54.1543,54.0994,54.0994,255757.0
2022-06-29 14:45:00,59.17,59.19,59.16,59.17,428437.0,54.0994,54.1177,54.0903,54.0994,428437.0
2022-06-29 14:50:00,59.17,59.2,59.15,59.2,184166.0,54.0994,54.1268,54.0811,54.1268,184166.0
2022-06-29 14:55:00,59.2,59.22,59.18,59.18,174642.0,54.1268,54.1451,54.1085,54.1085,174642.0
2022-06-29 15:00:00,59.18,59.2,59.13,59.16,178715.0,54.1085,54.1268,54.0628,54.0903,178715.0
2022-06-29 15:05:00,59.17,59.22,59.16,59.22,127336.0,54.0994,54.1451,54.0903,54.1451,127336.0
2022-06-29 15:10:00,59.21,59.22,59.18,59.21,112247.0,54.136,54.1451,54.1085,54.136,112247.0
2022-06-29 15:15:00,59.21,59.27,59.18,59.22,165178.0,54.136,54.1908,54.1085,54.1451,165178.0
2022-06-29 15:20:00,59.22,59.26,59.22,59.25,139367.0,54.1451,54.1817,54.1451,54.1725,139367.0
2022-06-29 15:25:00,59.25,59.27,59.22,59.26,185730.0,54.1725,54.1908,54.1451,54.1817,185730.0
2022-06-29 15:30:00,59.26,59.27,59.17,59.18,147231.0,54.1817,54.1908,54.0994,54.1085,147231.0
2022-06-29 15:35:00,59.17,59.19,59.14,59.15,105032.0,54.0994,54.1177,54.072,54.0811,105032.0
2022-06-29 15:40:00,59.16,59.18,59.13,59.16,236426.0,54.0903,54.1085,54.0628,54.0903,236426.0
2022-06-29 15:45:00,59.16,59.18,59.09,59.11,158254.0,54.0903,54.1085,54.0263,54.0445,158254.0
2022-06-29 15:50:00,59.13,59.16,59.07,59.11,144298.0,54.0628,54.0903,54.008,54.0445,144298.0
2022-06-29 15:55:00,59.11,59.14,59.06,59.09,439409.0,54.0445,54.072,53.9988,54.0263,439409.0
2022-06-30 09:30:00,58.03,58.14,57.98,58.05,209244.0,53.0571,53.1577,53.0114,53.0754,209244.0
2022-06-30 09:35:00,58.04,58.04,57.9,57.91,269670.0,53.0662,53.0662,52.9382,52.9474,269670.0
2022-06-30 09:40:00,57.91,57.98,57.88,57.95,186806.0,52.9474,53.0114,52.9199,52.9839,186806.0
2022-06-30 09:45:00,57.96,57.97,57.89,57.93,209055.0,52.9931,53.0022,52.9291,52.9657,209055.0
2022-06-30 09:50:00,57.92,57.94,57.85,57.87,108124.0,52.9565,52.9748,52.8925,52.9108,108124.0
2022-06-30 09:55:00,57.87,57.92,57.81,57.88,56467.0,52.9108,52.9565,52.8559,52.9199,56467.0
2022-06-30 10:00:00,57.88,57.92,57.83,57.89,155229.0,52.9199,52.9565,52.8742,52.9291,155229.0
2022-06-30 10:05:00,57.88,57.94,57.85,57.93,189459.0,52.9199,52.9748,52.8925,52.9657,189459.0
2022-06-30 10:10:00,57.92,58.0,57.91,58.0,199842.0,52.9565,53.0297,52.9474,53.0297,199842.0
2022-06-30 10:15:00,58.0,58.02,57.95,57.98,185353.0,53.0297,53.0479,52.9839,53.0114,185353.0
2022-06-30 10:20:00,57.98,58.0,57.93,57.99,140350.0,53.0114,53.0297,52.9657,53.0205,140350.0
2022-06-30 10:25:00,57.98,58.0,57.9,57.93,167115.0,53.0114,53.0297,52.9382,52.9657,167115.0
2022-06-30 10:30:00,57.93,58.12,57.92,58.11,194508.0,52.9657,53.1394,52.9565,53.1302,194508.0
2022-06-30 10:35:00,58.12,58.13,58.06,58.07,212487.0,53.1394,53.1485,53.0845,53.0937,212487.0
2022-06-30 10:40:00,58.06,58.08,58.01,58.01,133257.0,53.0845,53.1028,53.0388,53.0388,133257.0
2022-06-30 10:45:00,58.02,58.08,57.98,58.02,294814.0,53.0479,53.1028,53.0114,53.0479,294814.0
2022-06-30 10:50:00,58.02,58.21,58.01,58.21,278994.0,53.0479,53.2217,53.0388,53.2217,278994.0
2022-06-30 10:55:00,58.21,58.28,58.18,58.25,184887.0,53.2217,53.2857,53.1942,53.2582,184887.0
2022-06-30 11:00:00,58.25,58.25,58.14,58.2,185782.0,53.2582,53.2582,53.1577,53.2125,185782.0
2022-06-30 11:05:00,58.2,58.31,58.2,58.3,333745.0,53.2125,53.3131,53.2125,53.304,333745.0
2022-06-30 11:10:00,58.3,58.35,58.26,58.32,649106.0,53.304,53.3497,53.2674,53.3222,649106.0
2022-06-30 11:15:00,58.32,58.4,58.31,58.34,239317.0,53.3222,53.3954,53.3131,53.3405,239317.0
2022-06-30 11:20:00,58.34,58.42,58.34,58.4,291717.0,53.3405,53.4137,53.3405,53.3954,291717.0
2022-06-30 11:25:00,58.4,58.54,58.39,58.4,401146.0,53.3954,53.5234,53.3862,53.3954,401146.0
2022-06-30 11:30:00,58.4,58.47,58.38,58.43,272082.0,53.3954,53.4594,53.3771,53.4228,272082.0
2022-06-30 11:35:00,58.44,58.5,58.4,58.5,173552.0,53.432,53.4868,53.3954,53.4868,173552.0
2022-06-30 11:40:00,58.5,58.58,58.48,58.56,256258.0,53.4868,53.56,53.4685,53.5417,256258.0
2022-06-30 11:45:00,58.57,58.66,58.54,58.63,180605.0,53.5508,53.6331,53.5234,53.6057,180605.0
2022-06-30 11:50:00,58.62,58.63,58.58,58.62,213285.0,53.5965,53.6057,53.56,53.5965,213285.0
2022-06-30 11:55:00,58.6,58.68,58.56,58.65,183500.0,53.5782,53.6514,53.5417,53.624,183500.0
2022-06-30 12:00:00,58.66,58.66,58.59,58.62,172334.0,53.6331,53.6331,53.5691,53.5965,172334.0
2022-06-30 12:05:00,58.62,58.62,58.53,58.55,212133.0,53.5965,53.5965,53.5142,53.5325,212133.0
2022-06-30 12:10:00,58.54,58.58,58.5,58.57,287687.0,53.5234,53.56,53.4868,53.5508,287687.0
2022-06-30 12:15:00,58.57,58.63,58.55,58.63,174663.0,53.5508,53.6057,53.5325,53.6057,174663.0
2022-06-30 12:20:00,58.62,58.75,58.6,58.74,230703.0,53.5965,53.7154,53.5782,53.7062,230703.0
2022-06-30 12:25:00,58.75,58.81,58.73,58.8,161328.0,53.7154,53.7702,53.6971,53.7611,161328.0
2022-06-30 12:30:00,58.81,58.89,58.81,58.83,248719.0,53.7702,53.8434,53.7702,53.7885,248719.0
2022-06-30 12:35:00,58.83,58.84,58.74,58.75,183483.0,53.7885,53.7977,53.7062,53.7154,183483.0
2022-06-30 12:40:00,58.76,58.78,58.71,58.75,179494.0,53.7245,53.7428,53.6788,53.7154,179494.0
2022-06-30 12:45:00,58.76,58.82,58.76,58.77,149566.0,53.7245,53.7794,53.7245,53.7337,149566.0
2022-06-30 12:50:00,58.78,58.82,58.75,58.82,161777.0,53.7428,53.7794,53.7154,53.7794,161777.0
2022-06-30 12:55:00,58.82,58.84,58.78,58.79,159694.0,53.7794,53.7977,53.7428,53.752,159694.0
2022-06-30 13:00:00,58.79,58.84,58.77,58.81,250961.0,53.752,53.7977,53.7337,53.7702,250961.0
2022-06-30 13:05:00,58.8,58.81,58.7,58.71,134151.0,53.7611,53.7702,53.6697,53.6788,134151.0
2022-06-30 13:10:00,58.72,58.72,58.59,58.61,177403.0,53.688,53.688,53.5691,53.5874,177403.0
2022-06-30 13:15:00,58.6,58.65,58.59,58.65,171911.0,53.5782,53.624,53.5691,53.624,171911.0
2022-06-30 13:20:00,58.65,58.73,58.62,58.73,234844.0,53.624,53.6971,53.5965,53.6971,234844.0
2022-06-30 13:25:00,58.73,58.75,58.71,58.73,199230.0,53.6971,53.7154,53.6788,53.6971,199230.0
2022-06-30 13:30:00,58.73,58.77,58.72,58.75,218374.0,53.6971,53.7337,53.688,53.7154,218374.0
2022-06-30 13:35:00,58.75,58.78,58.73,58.75,132868.0,53.7154,53.7428,53.6971,53.7154,132868.0
2022-06-30 13:40:00,58.76,58.81,58.69,58.7,228538.0,53.7245,53.7702,53.6605,53.6697,228538.0
2022-06-30 13:45:00,58.7,58.82,58.7,58.82,266778.0,53.6697,53.7794,53.6697,53.7794,266778.0
2022-06-30 13:50:00,58.82,58.87,58.8,58.83,161849.0,53.7794,53.8251,53.7611,53.7885,161849.0
2022-06-30 13:55:00,58.83,58.83,58.76,58.8,139506.0,53.7885,53.7885,53.7245,53.7611,139506.0
2022-06-30 14:00:00,58.8,58.82,58.76,58.82,177362.0,53.7611,53.7794,53.7245,53.7794,177362.0
2022-06-30 14:05:00,58.81,58.84,58.74,58.76,256679.0,53.7702,53.7977,53.7062,53.7245,256679.0
2022-06-30 14:10:00,58.76,58.82,58.74,58.75,172696.0,53.7245,53.7794,53.7062,53.7154,172696.0
2022-06-30 14:15:00,58.74,58.82,58.72,58.82,171734.0,53.7062,53.7794,53.688,53.7794,171734.0
2022-06-30 14:20:00,58.82,58.83,58.71,58.71,197337.0,53.7794,53.7885,53.6788,53.6788,197337.0
2022-06-30 14:25:00,58.71,58.75,58.65,58.73,263520.0,53.6788,53.7154,53.624,53.6971,263520.0
2022-06-30 14:30:00,58.74,58.77,58.71,58.74,253744.0,53.7062,53.7337,53.6788,53.7062,253744.0
2022-06-30 14:35:00,58.74,58.77,58.71,58.76,136164.0,53.7062,53.7337,53.6788,53.7245,136164.0
2022-06-30 14:40:00,58.76,58.76,58.62,58.63,193324.0,53.7245,53.7245,53.5965,53.6057,193324.0
2022-06-30 14:45:00,58.63,58.7,58.62,58.68,163305.0,53.6057,53.6697,53.5965,53.6514,163305.0
2022-06-30 14:50:00,58.68,58.68,58.59,58.62,178232.0,53.6514,53.6514,53.5691,53.5965,178232.0
2022-06-30 14:55:00,58.62,58.65,58.6,58.64,160993.0,53.5965,53.624,53.5782,53.6148,160993.0
2022-06-30 15:00:00,58.64,58.67,58.61,58.63,297353.0,53.6148,53.6422,53.5874,53.6057,297353.0
2022-06-30 15:05:00,58.62,58.62,58.49,58.5,221468.0,53.5965,53.5965,53.4777,53.4868,221468.0
2022-06-30 15:10:00,58.5,58.53,58.48,58.52,243215.0,53.4868,53.5142,53.4685,53.5051,243215.0
2022-06-30 15:15:00,58.53,58.53,58.44,58.46,370075.0,53.5142,53.5142,53.432,53.4502,370075.0
2022-06-30 15:20:00,58.46,58.52,58.45,58.51,212849.0,53.4502,53.5051,53.4411,53.496,212849.0
2022-06-30 15:25:00,58.52,58.63,58.51,58.61,280587.0,53.5051,53.6057,53.496,53.5874,280587.0
2022-06-30 15:30:00,58.61,58.73,58.59,58.72,430943.0,53.5874,53.6971,53.5691,53.688,430943.0
2022-06-30 15:35:00,58.71,58.78,58.69,58.72,374891.0,53.6788,53.7428,53.6605,53.688,374891.0
2022-06-30 15:40:00,58.71,58.74,58.62,58.66,258696.0,53.6788,53.7062,53.5965,53.6331,258696.0
2022-06-30 15:45:00,58.65,58.78,58.64,58.7,452065.0,53.624,53.7428,53.6148,53.6697,452065.0
2022-06-30 15:50:00,58.7,58.78,58.6,58.64,514088.0,53.6697,53.7428,53.5782,53.6148,514088.0
2022-06-30 15:55:00,58.64,58.88,58.6,58.87,910076.0,53.6148,53.8342,53.5782,53.8251,910076.0
2022-07-01 09:30:00,58.1,58.2,58.06,58.11,192531.0,53.1211,53.2125,53.0845,53.1302,192531.0
2022-07-01 09:35:00,58.09,58.17,58.03,58.13,55596.0,53.1119,53.1851,53.0571,53.1485,55596.0
2022-07-01 09:40:00,58.13,58.26,58.12,58.19,35235.0,53.1485,53.2674,53.1394,53.2034,35235.0
2022-07-01 09:45:00,58.18,58.44,58.18,58.41,1123505.0,53.1942,53.432,53.1942,53.4045,1123505.0
2022-07-01 09:50:00,58.4,58.47,58.37,58.43,389719.0,53.3954,53.4594,53.368,53.4228,389719.0
2022-07-01 09:55:00,58.43,58.48,58.4,58.42,105401.0,53.4228,53.4685,53.3954,53.4137,105401.0
2022-07-01 10:00:00,58.42,58.53,58.21,58.24,191145.0,53.4137,53.5142,53.2217,53.2491,191145.0
2022-07-01 10:05:00,58.25,58.29,58.15,58.26,176249.0,53.2582,53.2948,53.1668,53.2674,176249.0
2022-07-01 10:10:00,58.26,58.29,58.05,58.09,51687.0,53.2674,53.2948,53.0754,53.1119,51687.0
2022-07-01 10:15:00,58.08,58.16,58.03,58.13,28302.0,53.1028,53.1759,53.0571,53.1485,28302.0
2022-07-01 10:20:00,58.12,58.14,58.05,58.09,37163.0,53.1394,53.1577,53.0754,53.1119,37163.0
2022-07-01 10:25:00,58.08,58.08,57.96,58.02,137222.0,53.1028,53.1028,52.9931,53.0479,137222.0
2022-07-01 10:30:00,58.01,58.02,57.96,58.01,95671.0,53.0388,53.0479,52.9931,53.0388,95671.0
2022-07-01 10:35:00,58.0,58.02,57.87,57.89,1141169.0,53.0297,53.0479,52.9108,52.9291,1141169.0
2022-07-01 10:40:00,57.89,57.98,57.87,57.98,119433.0,52.9291,53.0114,52.9108,53.0114,119433.0
2022-07-01 10:45:00,57.97,58.03,57.91,58.02,286051.0,53.0022,53.0571,52.9474,53.0479,286051.0
2022-07-01 10:50:00,58.03,58.04,57.93,58.02,179212.0,53.0571,53.0662,52.9657,53.0479,179212.0
2022-07-01 10:55:00,58.01,58.11,57.98,58.03,154108.0,53.0388,53.1302,53.0114,53.0571,154108.0
2022-07-01 11:00:00,58.03,58.05,57.96,58.0,79385.0,53.0571,53.0754,52.9931,53.0297,79385.0
2022-07-01 11:05:00,58.0,58.13,57.98,58.12,157392.0,53.0297,53.1485,53.0114,53.1394,157392.0
2022-07-01 11:10:00,58.12,58.15,58.08,58.13,165872.0,53.1394,53.1668,53.1028,53.1485,165872.0
2022-07-01 11:15:00,58.13,58.23,58.13,58.19,204586.0,53.1485,53.24,53.1485,53.2034,204586.0
2022-07-01 11:20:00,58.19,58.24,58.16,58.18,162511.0,53.2034,53.2491,53.1759,53.1942,162511.0
2022-07-01 11:25:00,58.19,58.21,58.15,58.19,68624.0,53.2034,53.2217,53.1668,53.2034,68624.0
2022-07-01 11:30:00,58.22,58.31,58.21,58.3,94695.0,53.2308,53.3131,53.2217,53.304,94695.0
2022-07-01 11:35:00,58.3,58.33,58.26,58.31,184097.0,53.304,53.3314,53.2674,53.3131,184097.0
2022-07-01 11:40:00,58.3,58.38,58.3,58.33,212300.0,53.304,53.3771,53.304,53.3314,212300.0
2022-07-01 11:45:00,58.33,58.38,58.32,58.36,63270.0,53.3314,53.3771,53.3222,53.3588,63270.0
2022-07-01 11:50:00,58.35,58.35,58.18,58.2,192616.0,53.3497,53.3497,53.1942,53.2125,192616.0
2022-07-01 11:55:00,58.2,58.24,58.16,58.19,121742.0,53.2125,53.2491,53.1759,53.2034,121742.0
2022-07-01 12:00:00,58.2,58.2,58.15,58.19,85635.0,53.2125,53.2125,53.1668,53.2034,85635.0
2022-07-01 12:05:00,58.2,58.26,58.19,58.26,58194.0,53.2125,53.2674,53.2034,53.2674,58194.0
2022-07-01 12:10:00,58.25,58.28,58.22,58.26,168803.0,53.2582,53.2857,53.2308,53.2674,168803.0
2022-07-01 12:15:00,58.25,58.37,58.24,58.35,97684.0,53.2582,53.368,53.2491,53.3497,97684.0
2022-07-01 12:20:00,58.36,58.41,58.34,58.41,71962.0,53.3588,53.4045,53.3405,53.4045,71962.0
2022-07-01 12:25:00,58.41,58.41,58.37,58.38,68730.0,53.4045,53.4045,53.368,53.3771,68730.0
2022-07-01 12:30:00,58.38,58.4,58.33,58.35,81791.0,53.3771,53.3954,53.3314,53.3497,81791.0
2022-07-01 12:35:00,58.36,58.39,58.33,58.33,53794.0,53.3588,53.3862,53.3314,53.3314,53794.0
2022-07-01 12:40:00,58.34,58.38,58.33,58.36,155654.0,53.3405,53.3771,53.3314,53.3588,155654.0
2022-07-01 12:45:00,58.34,58.38,58.32,58.38,47588.0,53.3405,53.3771,53.3222,53.3771,47588.0
2022-07-01 12:50:00,58.38,58.43,58.37,58.4,45916.0,53.3771,53.4228,53.368,53.3954,45916.0
2022-07-01 12:55:00,58.4,58.41,58.28,58.29,70584.0,53.3954,53.4045,53.2857,53.2948,70584.0
2022-07-01 13:00:00,58.29,58.34,58.28,58.29,86476.0,53.2948,53.3405,53.2857,53.2948,86476.0
2022-07-01 13:05:00,58.29,58.34,58.29,58.34,47934.0,53.2948,53.3405,53.2948,53.3405,47934.0
2022-07-01 13:10:00,58.33,58.37,58.31,58.36,70373.0,53.3314,53.368,53.3131,53.3588,70373.0
2022-07-01 13:15:00,58.37,58.39,58.31,58.36,129616.0,53.368,53.3862,53.3131,53.3588,129616.0
2022-07-01 13:20:00,58.36,58.39,58.34,58.38,55736.0,53.3588,53.3862,53.3405,53.3771,55736.0
2022-07-01 13:25:00,58.38,58.43,58.36,58.43,71302.0,53.3771,53.4228,53.3588,53.4228,71302.0
2022-07-01 13:30:00,58.43,58.49,58.43,58.46,131677.0,53.4228,53.4777,53.4228,53.4502,131677.0
2022-07-01 13:35:00,58.47,58.52,58.44,58.48,132450.0,53.4594,53.5051,53.432,53.4685,132450.0
2022-07-01 13:40:00,58.48,58.54,58.47,58.52,67663.0,53.4685,53.5234,53.4594,53.5051,67663.0
2022-07-01 13:45:00,58.52,58.58,58.51,58.58,71793.0,53.5051,53.56,53.496,53.56,71793.0
2022-07-01 13:50:00,58.58,58.6,58.55,58.55,74412.0,53.56,53.5782,53.5325,53.5325,74412.0
2022-07-01 13:55:00,58.56,58.61,58.56,58.61,23511.0,53.5417,53.5874,53.5417,53.5874,23511.0
2022-07-01 14:00:00,58.6,58.62,58.57,58.57,45378.0,53.5782,53.5965,53.5508,53.5508,45378.0
2022-07-01 14:05:00,58.58,58.59,58.54,58.56,54619.0,53.56,53.5691,53.5234,53.5417,54619.0
2022-07-01 14:10:00,58.57,58.61,58.54,58.61,62411.0,53.5508,53.5874,53.5234,53.5874,62411.0
2022-07-01 14:15:00,58.61,58.67,58.59,58.67,58540.0,53.5874,53.6422,53.5691,53.6422,58540.0
2022-07-01 14:20:00,58.67,58.74,58.65,58.74,59950.0,53.6422,53.7062,53.624,53.7062,59950.0
2022-07-01 14:25:00,58.75,58.76,58.7,58.71,46177.0,53.7154,53.7245,53.6697,53.6788,46177.0
2022-07-01 14:30:00,58.71,58.78,58.7,58.77,111027.0,53.6788,53.7428,53.6697,53.7337,111027.0
2022-07-01 14:35:00,58.77,58.78,58.73,58.77,40540.0,53.7337,53.7428,53.6971,53.7337,40540.0
2022-07-01 14:40:00,58.78,58.78,58.75,58.78,68355.0,53.7428,53.7428,53.7154,53.7428,68355.0
2022-07-01 14:45:00,58.78,58.84,58.77,58.83,87060.0,53.7428,53.7977,53.7337,53.7885,87060.0
2022-07-01 14:50:00,58.84,58.84,58.74,58.75,35671.0,53.7977,53.7977,53.7062,53.7154,35671.0
2022-07-01 14:55:00,58.75,58.8,58.73,58.79,63901.0,53.7154,53.7611,53.6971,53.752,63901.0
2022-07-01 15:00:00,58.8,58.81,58.71,58.75,149351.0,53.7611,53.7702,53.6788,53.7154,149351.0
2022-07-01 15:05:00,58.74,58.83,58.74,58.82,121437.0,53.7062,53.7885,53.7062,53.7794,121437.0
2022-07-01 15:10:00,58.83,58.86,58.81,58.85,121662.0,53.7885,53.816,53.7702,53.8068,121662.0
2022-07-01 15:15:00,58.86,58.87,58.8,58.81,103407.0,53.816,53.8251,53.7611,53.7702,103407.0
2022-07-01 15:20:00,58.81,58.82,58.75,58.81,67373.0,53.7702,53.7794,53.7154,53.7702,67373.0
2022-07-01 15:25:00,58.8,58.83,58.78,58.81,163603.0,53.7611,53.7885,53.7428,53.7702,163603.0
2022-07-01 15:30:00,58.81,58.88,58.81,58.86,91473.0,53.7702,53.8342,53.7702,53.816,91473.0
2022-07-01 15:35:00,58.87,58.92,58.86,58.92,99505.0,53.8251,53.8708,53.816,53.8708,99505.0
2022-07-01 15:40:00,58.92,58.93,58.89,58.89,125718.0,53.8708,53.88,53.8434,53.8434,125718.0
2022-07-01 15:45:00,58.9,58.92,58.85,58.86,154381.0,53.8525,53.8708,53.8068,53.816,154381.0
2022-07-01 15:50:00,58.87,58.89,58.79,58.83,127338.0,53.8251,53.8434,53.752,53.7885,127338.0
2022-07-01 15:55:00,58.82,58.94,58.82,58.94,346392.0,53.7794,53.8891,53.7794,53.8891,346392.0
2022-07-05 09:30:00,57.06,57.14,56.99,57.04,190855.0,52.1702,52.2434,52.1062,52.1519,190855.0
2022-07-05 09:35:00,57.04,57.06,56.96,56.98,169839.0,52.1519,52.1702,52.0788,52.0971,169839.0
2022-07-05 09:40:00,56.98,57.12,56.97,57.07,197908.0,52.0971,52.2251,52.0879,52.1794,197908.0
2022-07-05 09:45:00,57.05,57.22,57.04,57.18,79637.0,52.1611,52.3165,52.1519,52.2799,79637.0
2022-07-05 09:50:00,57.17,57.19,57.1,57.12,122928.0,52.2708,52.2891,52.2068,52.2251,122928.0
2022-07-05 09:55:00,57.13,57.14,57.05,57.1,92906.0,52.2342,52.2434,52.1611,52.2068,92906.0
2022-07-05 10:00:00,57.09,57.18,57.02,57.06,263918.0,52.1976,52.2799,52.1336,52.1702,263918.0
2022-07-05 10:05:00,57.05,57.07,56.99,57.04,201118.0,52.1611,52.1794,52.1062,52.1519,201118.0
2022-07-05 10:10:00,57.03,57.2,57.02,57.18,131589.0,52.1428,52.2982,52.1336,52.2799,131589.0
2022-07-05 10:15:00,57.17,57.18,57.05,57.09,707270.0,52.2708,52.2799,52.1611,52.1976,707270.0
2022-07-05 10:20:00,57.07,57.14,57.07,57.12,87236.0,52.1794,52.2434,52.1794,52.2251,87236.0
2022-07-05 10:25:00,57.12,57.17,57.07,57.12,45431.0,52.2251,52.2708,52.1794,52.2251,45431.0
2022-07-05 10:30:00,57.13,57.24,57.11,57.18,714911.0,52.2342,52.3348,52.2159,52.2799,714911.0
2022-07-05 10:35:00,57.17,57.32,57.15,57.29,84842.0,52.2708,52.4079,52.2525,52.3805,84842.0
2022-07-05 10:40:00,57.3,57.31,57.14,57.14,95686.0,52.3896,52.3988,52.2434,52.2434,95686.0
2022-07-05 10:45:00,57.15,57.16,57.03,57.1,118843.0,52.2525,52.2616,52.1428,52.2068,118843.0
2022-07-05 10:50:00,57.1,57.1,57.01,57.03,72426.0,52.2068,52.2068,52.1245,52.1428,72426.0
2022-07-05 10:55:00,57.02,57.05,57.0,57.01,74367.0,52.1336,52.1611,52.1154,52.1245,74367.0
2022-07-05 11:00:00,57.0,57.0,56.89,56.94,276102.0,52.1154,52.1154,52.0148,52.0605,276102.0
2022-07-05 11:05:00,56.94,56.99,56.89,56.97,465980.0,52.0605,52.1062,52.0148,52.0879,465980.0
2022-07-05 11:10:00,56.97,56.98,56.89,56.92,132019.0,52.0879,52.0971,52.0148,52.0422,132019.0
2022-07-05 11:15:00,56.92,56.97,56.91,56.96,156911.0,52.0422,52.0879,52.0331,52.0788,156911.0
2022-07-05 11:20:00,56.97,57.0,56.88,56.89,143785.0,52.0879,52.1154,52.0056,52.0148,143785.0
2022-07-05 11:25:00,56.9,56.93,56.86,56.87,128768.0,52.0239,52.0514,51.9874,51.9965,128768.0
2022-07-05 11:30:00,56.87,56.98,56.86,56.92,130218.0,51.9965,52.0971,51.9874,52.0422,130218.0
2022-07-05 11:35:00,56.92,56.94,56.87,56.9,218004.0,52.0422,52.0605,51.9965,52.0239,218004.0
2022-07-05 11:40:00,56.91,57.09,56.9,57.08,139214.0,52.0331,52.1976,52.0239,52.1885,139214.0
2022-07-05 11:45:00,57.07,57.13,57.04,57.1,125341.0,52.1794,52.2342,52.1519,52.2068,125341.0
2022-07-05 11:50:00,57.11,57.14,57.07,57.13,77157.0,52.2159,52.2434,52.1794,52.2342,77157.0
2022-07-05 11:55:00,57.13,57.16,57.07,57.09,115901.0,52.2342,52.2616,52.1794,52.1976,115901.0
2022-07-05 12:00:00,57.09,57.12,57.01,57.02,114020.0,52.1976,52.2251,52.1245,52.1336,114020.0
2022-07-05 12:05:00,57.02,57.08,56.98,57.06,64350.0,52.1336,52.1885,52.0971,52.1702,64350.0
2022-07-05 12:10:00,57.07,57.1,57.0,57.02,116029.0,52.1794,52.2068,52.1154,52.1336,116029.0
2022-07-05 12:15:00,57.03,57.06,56.98,57.04,97961.0,52.1428,52.1702,52.0971,52.1519,97961.0
2022-07-05 12:20:00,57.03,57.14,57.0,57.13,163188.0,52.1428,52.2434,52.1154,52.2342,163188.0
2022-07-05 12:25:00,57.14,57.16,57.09,57.1,75107.0,52.2434,52.2616,52.1976,52.2068,75107.0
2022-07-05 12:30:00,57.11,57.14,57.08,57.11,84114.0,52.2159,52.2434,52.1885,52.2159,84114.0
2022-07-05 12:35:00,57.11,57.17,57.11,57.13,110875.0,52.2159,52.2708,52.2159,52.2342,110875.0
2022-07-05 12:40:00,57.14,57.14,57.04,57.06,185226.0,52.2434,52.2434,52.1519,52.1702,185226.0
2022-07-05 12:45:00,57.05,57.06,56.96,56.97,59961.0,52.1611,52.1702,52.0788,52.0879,59961.0
2022-07-05 12:50:00,56.98,57.01,56.94,57.0,101991.0,52.0971,52.1245,52.0605,52.1154,101991.0
2022-07-05 12:55:00,57.0,57.02,56.96,56.98,50710.0,52.1154,52.1336,52.0788,52.0971,50710.0
2022-07-05 13:00:00,56.98,57.06,56.97,57.06,98223.0,52.0971,52.1702,52.0879,52.1702,98223.0
2022-07-05 13:05:00,57.07,57.08,57.0,57.06,107724.0,52.1794,52.1885,52.1154,52.1702,107724.0
2022-07-05 13:10:00,57.06,57.12,57.05,57.11,98570.0,52.1702,52.2251,52.1611,52.2159,98570.0
2022-07-05 13:15:00,57.12,57.19,57.11,57.19,56571.0,52.2251,52.2891,52.2159,52.2891,56571.0
2022-07-05 13:20:00,57.18,57.24,57.17,57.2,78927.0,52.2799,52.3348,52.2708,52.2982,78927.0
2022-07-05 13:25:00,57.2,57.22,57.17,57.18,59756.0,52.2982,52.3165,52.2708,52.2799,59756.0
2022-07-05 13:30:00,57.18,57.21,57.15,57.2,73110.0,52.2799,52.3074,52.2525,52.2982,73110.0
2022-07-05 13:35:00,57.21,57.25,57.2,57.24,131698.0,52.3074,52.3439,52.2982,52.3348,131698.0
2022-07-05 13:40:00,57.24,57.28,57.21,57.21,296246.0,52.3348,52.3714,52.3074,52.3074,296246.0
2022-07-05 13:45:00,57.21,57.23,57.15,57.22,82196.0,52.3074,52.3256,52.2525,52.3165,82196.0
2022-07-05 13:50:00,57.23,57.24,57.21,57.23,102869.0,52.3256,52.3348,52.3074,52.3256,102869.0
2022-07-05 13:55:00,57.23,57.23,57.19,57.22,48130.0,52.3256,52.3256,52.2891,52.3165,48130.0
2022-07-05 14:00:00,57.23,57.29,57.2,57.28,84225.0,52.3256,52.3805,52.2982,52.3714,84225.0
2022-07-05 14:05:00,57.28,57.28,57.23,57.25,152255.0,52.3714,52.3714,52.3256,52.3439,152255.0
2022-07-05 14:10:00,57.26,57.3,57.25,57.28,107605.0,52.3531,52.3896,52.3439,52.3714,107605.0
2022-07-05 14:15:00,57.28,57.3,57.23,57.3,67174.0,52.3714,52.3896,52.3256,52.3896,67174.0
2022-07-05 14:20:00,57.29,57.35,57.27,57.34,181268.0,52.3805,52.4354,52.3622,52.4262,181268.0
2022-07-05 14:25:00,57.35,57.43,57.33,57.41,114453.0,52.4354,52.5085,52.4171,52.4902,114453.0
2022-07-05 14:30:00,57.42,57.48,57.41,57.48,249041.0,52.4994,52.5542,52.4902,52.5542,249041.0
2022-07-05 14:35:00,57.47,57.55,57.46,57.54,305045.0,52.5451,52.6182,52.5359,52.6091,305045.0
2022-07-05 14:40:00,57.54,57.55,57.49,57.51,191698.0,52.6091,52.6182,52.5634,52.5817,191698.0
2022-07-05 14:45:00,57.51,57.54,57.47,57.5,185706.0,52.5817,52.6091,52.5451,52.5725,185706.0
2022-07-05 14:50:00,57.5,57.51,57.47,57.49,104343.0,52.5725,52.5817,52.5451,52.5634,104343.0
2022-07-05 14:55:00,57.49,57.52,57.47,57.48,137935.0,52.5634,52.5908,52.5451,52.5542,137935.0
2022-07-05 15:00:00,57.49,57.5,57.42,57.47,152972.0,52.5634,52.5725,52.4994,52.5451,152972.0
2022-07-05 15:05:00,57.48,57.6,57.48,57.58,255552.0,52.5542,52.6639,52.5542,52.6457,255552.0
2022-07-05 15:10:00,57.59,57.59,57.52,57.56,140688.0,52.6548,52.6548,52.5908,52.6274,140688.0
2022-07-05 15:15:00,57.56,57.57,57.44,57.45,148269.0,52.6274,52.6365,52.5177,52.5268,148269.0
2022-07-05 15:20:00,57.45,57.58,57.44,57.56,179695.0,52.5268,52.6457,52.5177,52.6274,179695.0
2022-07-05 15:25:00,57.55,57.61,57.54,57.59,210789.0,52.6182,52.6731,52.6091,52.6548,210789.0
2022-07-05 15:30:00,57.6,57.62,57.55,57.62,315343.0,52.6639,52.6822,52.6182,52.6822,315343.0
2022-07-05 15:35:00,57.62,57.62,57.54,57.57,287689.0,52.6822,52.6822,52.6091,52.6365,287689.0
2022-07-05 15:40:00,57.58,57.6,57.56,57.59,209994.0,52.6457,52.6639,52.6274,52.6548,209994.0
2022-07-05 15:45:00,57.59,57.66,57.58,57.66,371371.0,52.6548,52.7188,52.6457,52.7188,371371.0
2022-07-05 15:50:00,57.65,57.66,57.6,57.64,498664.0,52.7097,52.7188,52.6639,52.7005,498664.0
2022-07-05 15:55:00,57.64,57.71,57.6,57.69,655287.0,52.7005,52.7645,52.6639,52.7462,655287.0
2022-07-06 09:30:00,57.65,57.72,57.56,57.67,319815.0,52.7097,52.7737,52.6274,52.7279,319815.0
2022-07-06 09:35:00,57.66,57.68,57.57,57.6,204812.0,52.7188,52.7371,52.6365,52.6639,204812.0
2022-07-06 09:40:00,57.6,57.72,57.58,57.68,99537.0,52.6639,52.7737,52.6457,52.7371,99537.0
2022-07-06 09:45:00,57.69,57.69,57.54,57.55,268906.0,52.7462,52.7462,52.6091,52.6182,268906.0
2022-07-06 09:50:00,57.55,57.6,57.52,57.53,86393.0,52.6182,52.6639,52.5908,52.5999,86393.0
2022-07-06 09:55:00,57.54,57.6,57.51,57.57,72359.0,52.6091,52.6639,52.5817,52.6365,72359.0
2022-07-06 10:00:00,57.56,57.56,57.42,57.48,194134.0,52.6274,52.6274,52.4994,52.5542,194134.0
2022-07-06 10:05:00,57.48,57.66,57.47,57.63,120871.0,52.5542,52.7188,52.5451,52.6914,120871.0
2022-07-06 10:10:00,57.64,57.65,57.4,57.45,193600.0,52.7005,52.7097,52.4811,52.5268,193600.0
2022-07-06 10:15:00,57.45,57.48,57.36,57.41,80155.0,52.5268,52.5542,52.4445,52.4902,80155.0
2022-07-06 10:20:00,57.41,57.56,57.39,57.53,94000.0,52.4902,52.6274,52.4719,52.5999,94000.0
2022-07-06 10:25:00,57.51,57.63,57.49,57.6,83356.0,52.5817,52.6914,52.5634,52.6639,83356.0
2022-07-06 10:30:00,57.6,57.65,57.55,57.55,388491.0,52.6639,52.7097,52.6182,52.6182,388491.0
2022-07-06 10:35:00,57.56,57.6,57.52,57.55,98712.0,52.6274,52.6639,52.5908,52.6182,98712.0
2022-07-06 10:40:00,57.56,57.58,57.5,57.57,73015.0,52.6274,52.6457,52.5725,52.6365,73015.0
2022-07-06 10:45:00,57.57,57.6,57.47,57.47,88108.0,52.6365,52.6639,52.5451,52.5451,88108.0
2022-07-06 10:50:00,57.47,57.57,57.47,57.54,183568.0,52.5451,52.6365,52.5451,52.6091,183568.0
2022-07-06 10:55:00,57.53,57.57,57.5,57.54,87922.0,52.5999,52.6365,52.5725,52.6091,87922.0
2022-07-06 11:00:00,57.55,57.57,57.41,57.45,40678.0,52.6182,52.6365,52.4902,52.5268,40678.0
2022-07-06 11:05:00,57.44,57.47,57.42,57.44,135655.0,52.5177,52.5451,52.4994,52.5177,135655.0
2022-07-06 11:10:00,57.43,57.51,57.4,57.49,63566.0,52.5085,52.5817,52.4811,52.5634,63566.0
2022-07-06 11:15:00,57.48,57.51,57.47,57.49,70603.0,52.5542,52.5817,52.5451,52.5634,70603.0
2022-07-06 11:20:00,57.49,57.51,57.44,57.48,69554.0,52.5634,52.5817,52.5177,52.5542,69554.0
2022-07-06 11:25:00,57.48,57.48,57.34,57.38,174960.0,52.5542,52.5542,52.4262,52.4628,174960.0
2022-07-06 11:30:00,57.37,57.4,57.28,57.36,200920.0,52.4536,52.4811,52.3714,52.4445,200920.0
2022-07-06 11:35:00,57.37,57.39,57.33,57.38,103380.0,52.4536,52.4719,52.4171,52.4628,103380.0
2022-07-06 11:40:00,57.38,57.38,57.32,57.34,69442.0,52.4628,52.4628,52.4079,52.4262,69442.0
2022-07-06 11:45:00,57.34,57.41,57.31,57.37,82337.0,52.4262,52.4902,52.3988,52.4536,82337.0
2022-07-06 11:50:00,57.37,57.41,57.32,57.34,66789.0,52.4536,52.4902,52.4079,52.4262,66789.0
2022-07-06 11:55:00,57.33,57.42,57.33,57.41,53323.0,52.4171,52.4994,52.4171,52.4902,53323.0
2022-07-06 12:00:00,57.4,57.41,57.32,57.34,26378.0,52.4811,52.4902,52.4079,52.4262,26378.0
2022-07-06 12:05:00,57.34,57.38,57.31,57.33,86962.0,52.4262,52.4628,52.3988,52.4171,86962.0
2022-07-06 12:10:00,57.33,57.42,57.31,57.4,39745.0,52.4171,52.4994,52.3988,52.4811,39745.0
2022-07-06 12:15:00,57.41,57.42,57.38,57.4,55892.0,52.4902,52.4994,52.4628,52.4811,55892.0
2022-07-06 12:20:00,57.4,57.41,57.35,57.36,85584.0,52.4811,52.4902,52.4354,52.4445,85584.0
2022-07-06 12:25:00,57.36,57.42,57.35,57.4,71771.0,52.4445,52.4994,52.4354,52.4811,71771.0
2022-07-06 12:30:00,57.41,57.43,57.37,57.43,42793.0,52.4902,52.5085,52.4536,52.5085,42793.0
2022-07-06 12:35:00,57.43,57.49,57.43,57.44,40317.0,52.5085,52.5634,52.5085,52.5177,40317.0
2022-07-06 12:40:00,57.45,57.49,57.43,57.47,43280.0,52.5268,52.5634,52.5085,52.5451,43280.0
2022-07-06 12:45:00,57.47,57.48,57.44,57.45,29865.0,52.5451,52.5542,52.5177,52.5268,29865.0
2022-07-06 12:50:00,57.44,57.46,57.39,57.44,66549.0,52.5177,52.5359,52.4719,52.5177,66549.0
2022-07-06 12:55:00,57.43,57.47,57.42,57.46,202824.0,52.5085,52.5451,52.4994,52.5359,202824.0
2022-07-06 13:00:00,57.47,57.54,57.46,57.53,86752.0,52.5451,52.6091,52.5359,52.5999,86752.0
2022-07-06 13:05:00,57.53,57.59,57.53,57.57,22846.0,52.5999,52.6548,52.5999,52.6365,22846.0
2022-07-06 13:10:00,57.57,57.58,57.55,57.57,92776.0,52.6365,52.6457,52.6182,52.6365,92776.0
2022-07-06 13:15:00,57.57,57.58,57.54,57.57,35245.0,52.6365,52.6457,52.6091,52.6365,35245.0
2022-07-06 13:20:00,57.57,57.58,57.55,57.56,30704.0,52.6365,52.6457,52.6182,52.6274,30704.0
2022-07-06 13:25:00,57.56,57.57,57.51,57.54,103098.0,52.6274,52.6365,52.5817,52.6091,103098.0
2022-07-06 13:30:00,57.53,57.55,57.52,57.53,64845.0,52.5999,52.6182,52.5908,52.5999,64845.0
2022-07-06 13:35:00,57.53,57.56,57.52,57.54,47756.0,52.5999,52.6274,52.5908,52.6091,47756.0
2022-07-06 13:40:00,57.55,57.55,57.51,57.53,72309.0,52.6182,52.6182,52.5817,52.5999,72309.0
2022-07-06 13:45:00,57.53,57.57,57.52,57.55,132318.0,52.5999,52.6365,52.5908,52.6182,132318.0
2022-07-06 13:50:00,57.55,57.56,57.54,57.55,93036.0,52.6182,52.6274,52.6091,52.6182,93036.0
2022-07-06 13:55:00,57.55,57.57,57.53,57.55,48026.0,52.6182,52.6365,52.5999,52.6182,48026.0
2022-07-06 14:00:00,57.53,57.63,57.44,57.57,205649.0,52.5999,52.6914,52.5177,52.6365,205649.0
2022-07-06 14:05:00,57.58,57.7,57.57,57.59,300861.0,52.6457,52.7554,52.6365,52.6548,300861.0
2022-07-06 14:10:00,57.59,57.6,57.44,57.57,181084.0,52.6548,52.6639,52.5177,52.6365,181084.0
2022-07-06 14:15:00,57.58,57.58,57.42,57.43,68807.0,52.6457,52.6457,52.4994,52.5085,68807.0
2022-07-06 14:20:00,57.43,57.48,57.43,57.47,27699.0,52.5085,52.5542,52.5085,52.5451,27699.0
2022-07-06 14:25:00,57.46,57.66,57.39,57.65,203325.0,52.5359,52.7188,52.4719,52.7097,203325.0
2022-07-06 14:30:00,57.66,57.75,57.59,57.74,95075.0,52.7188,52.8011,52.6548,52.7919,95075.0
2022-07-06 14:35:00,57.74,57.77,57.67,57.73,71594.0,52.7919,52.8194,52.7279,52.7828,71594.0
2022-07-06 14:40:00,57.73,57.81,57.72,57.8,178547.0,52.7828,52.8559,52.7737,52.8468,178547.0
2022-07-06 14:45:00,57.81,57.83,57.73,57.74,98198.0,52.8559,52.8742,52.7828,52.7919,98198.0
2022-07-06 14:50:00,57.73,57.75,57.7,57.73,70886.0,52.7828,52.8011,52.7554,52.7828,70886.0
2022-07-06 14:55:00,57.73,57.75,57.69,57.74,111571.0,52.7828,52.8011,52.7462,52.7919,111571.0
2022-07-06 15:00:00,57.75,57.75,57.65,57.69,109887.0,52.8011,52.8011,52.7097,52.7462,109887.0
2022-07-06 15:05:00,57.7,57.74,57.67,57.74,143550.0,52.7554,52.7919,52.7279,52.7919,143550.0
2022-07-06 15:10:00,57.74,57.79,57.73,57.78,92923.0,52.7919,52.8377,52.7828,52.8285,92923.0
2022-07-06 15:15:00,57.78,57.81,57.74,57.77,117652.0,52.8285,52.8559,52.7919,52.8194,117652.0
2022-07-06 15:20:00,57.77,57.83,57.77,57.82,93059.0,52.8194,52.8742,52.8194,52.8651,93059.0
2022-07-06 15:25:00,57.83,57.84,57.8,57.83,61022.0,52.8742,52.8834,52.8468,52.8742,61022.0
2022-07-06 15:30:00,57.83,57.86,57.79,57.85,526883.0,52.8742,52.9017,52.8377,52.8925,526883.0
2022-07-06 15:35:00,57.85,57.88,57.79,57.8,212968.0,52.8925,52.9199,52.8377,52.8468,212968.0
2022-07-06 15:40:00,57.79,57.81,57.77,57.79,141227.0,52.8377,52.8559,52.8194,52.8377,141227.0
2022-07-06 15:45:00,57.78,57.79,57.72,57.74,179089.0,52.8285,52.8377,52.7737,52.7919,179089.0
2022-07-06 15:50:00,57.74,57.76,57.64,57.69,598638.0,52.7919,52.8102,52.7005,52.7462,598638.0
2022-07-06 15:55:00,57.69,57.77,57.68,57.76,478582.0,52.7462,52.8194,52.7371,52.8102,478582.0
2022-07-07 09:30:00,58.25,58.36,58.18,58.36,280078.0,53.2582,53.3588,53.1942,53.3588,280078.0
2022-07-07 09:35:00,58.36,58.47,58.35,58.42,309704.0,53.3588,53.4594,53.3497,53.4137,309704.0
2022-07-07 09:40:00,58.43,58.48,58.4,58.46,60149.0,53.4228,53.4685,53.3954,53.4502,60149.0
2022-07-07 09:45:00,58.47,58.54,58.45,58.52,68221.0,53.4594,53.5234,53.4411,53.5051,68221.0
2022-07-07 09:50:00,58.53,58.54,58.49,58.54,66224.0,53.5142,53.5234,53.4777,53.5234,66224.0
2022-07-07 09:55:00,58.54,58.55,58.51,58.52,35238.0,53.5234,53.5325,53.496,53.5051,35238.0
2022-07-07 10:00:00,58.52,58.52,58.38,58.41,53560.0,53.5051,53.5051,53.3771,53.4045,53560.0
2022-07-07 10:05:00,58.4,58.45,58.38,58.45,226134.0,53.3954,53.4411,53.3771,53.4411,226134.0
2022-07-07 10:10:00,58.45,58.48,58.4,58.42,118748.0,53.4411,53.4685,53.3954,53.4137,118748.0
2022-07-07 10:15:00,58.42,58.44,58.39,58.4,69243.0,53.4137,53.432,53.3862,53.3954,69243.0
2022-07-07 10:20:00,58.39,58.41,58.34,58.38,90098.0,53.3862,53.4045,53.3405,53.3771,90098.0
2022-07-07 10:25:00,58.39,58.44,58.39,58.44,115325.0,53.3862,53.432,53.3862,53.432,115325.0
2022-07-07 10:30:00,58.45,58.48,58.43,58.47,316087.0,53.4411,53.4685,53.4228,53.4594,316087.0
2022-07-07 10:35:00,58.47,58.48,58.4,58.43,59077.0,53.4594,53.4685,53.3954,53.4228,59077.0
2022-07-07 10:40:00,58.43,58.47,58.42,58.45,67952.0,53.4228,53.4594,53.4137,53.4411,67952.0
2022-07-07 10:45:00,58.45,58.54,58.42,58.53,454271.0,53.4411,53.5234,53.4137,53.5142,454271.0
2022-07-07 10:50:00,58.52,58.56,58.51,58.55,106778.0,53.5051,53.5417,53.496,53.5325,106778.0
2022-07-07 10:55:00,58.54,58.54,58.48,58.5,46897.0,53.5234,53.5234,53.4685,53.4868,46897.0
2022-07-07 11:00:00,58.5,58.53,58.48,58.52,25217.0,53.4868,53.5142,53.4685,53.5051,25217.0
2022-07-07 11:05:00,58.53,58.57,58.52,58.53,22057.0,53.5142,53.5508,53.5051,53.5142,22057.0
2022-07-07 11:10:00,58.52,58.54,58.5,58.51,64257.0,53.5051,53.5234,53.4868,53.496,64257.0
2022-07-07 11:15:00,58.51,58.54,58.5,58.5,110715.0,53.496,53.5234,53.4868,53.4868,110715.0
2022-07-07 11:20:00,58.5,58.52,58.43,58.47,84363.0,53.4868,53.5051,53.4228,53.4594,84363.0
2022-07-07 11:25:00,58.48,58.5,58.46,58.48,109650.0,53.4685,53.4868,53.4502,53.4685,109650.0
2022-07-07 11:30:00,58.49,58.49,58.42,58.45,149620.0,53.4777,53.4777,53.4137,53.4411,149620.0
2022-07-07 11:35:00,58.45,58.48,58.44,58.46,152920.0,53.4411,53.4685,53.432,53.4502,152920.0
2022-07-07 11:40:00,58.46,58.49,58.46,58.47,31055.0,53.4502,53.4777,53.4502,53.4594,31055.0
2022-07-07 11:45:00,58.48,58.53,58.48,58.53,87488.0,53.4685,53.5142,53.4685,53.5142,87488.0
2022-07-07 11:50:00,58.53,58.55,58.47,58.47,68428.0,53.5142,53.5325,53.4594,53.4594,68428.0
2022-07-07 11:55:00,58.48,58.49,58.45,58.48,46945.0,53.4685,53.4777,53.4411,53.4685,46945.0
2022-07-07 12:00:00,58.48,58.52,58.46,58.52,29419.0,53.4685,53.5051,53.4502,53.5051,29419.0
2022-07-07 12:05:00,58.52,58.56,58.5,58.55,61897.0,53.5051,53.5417,53.4868,53.5325,61897.0
2022-07-07 12:10:00,58.55,58.56,58.51,58.53,47659.0,53.5325,53.5417,53.496,53.5142,47659.0
2022-07-07 12:15:00,58.53,58.55,58.52,58.54,39938.0,53.5142,53.5325,53.5051,53.5234,39938.0
2022-07-07 12:20:00,58.53,58.54,58.5,58.52,90785.0,53.5142,53.5234,53.4868,53.5051,90785.0
2022-07-07 12:25:00,58.53,58.53,58.51,58.51,22406.0,53.5142,53.5142,53.496,53.496,22406.0
2022-07-07 12:30:00,58.52,58.55,58.5,58.55,37703.0,53.5051,53.5325,53.4868,53.5325,37703.0
2022-07-07 12:35:00,58.55,58.57,58.52,58.54,59724.0,53.5325,53.5508,53.5051,53.5234,59724.0
2022-07-07 12:40:00,58.54,58.57,58.53,58.55,42509.0,53.5234,53.5508,53.5142,53.5325,42509.0
2022-07-07 12:45:00,58.55,58.56,58.52,58.52,90975.0,53.5325,53.5417,53.5051,53.5051,90975.0
2022-07-07 12:50:00,58.52,58.53,58.49,58.5,98504.0,53.5051,53.5142,53.4777,53.4868,98504.0
2022-07-07 12:55:00,58.49,58.52,58.48,58.51,71129.0,53.4777,53.5051,53.4685,53.496,71129.0
2022-07-07 13:00:00,58.5,58.53,58.49,58.49,105962.0,53.4868,53.5142,53.4777,53.4777,105962.0
2022-07-07 13:05:00,58.49,58.5,58.47,58.49,180996.0,53.4777,53.4868,53.4594,53.4777,180996.0
2022-07-07 13:10:00,58.49,58.49,58.41,58.42,61199.0,53.4777,53.4777,53.4045,53.4137,61199.0
2022-07-07 13:15:00,58.43,58.44,58.39,58.42,211707.0,53.4228,53.432,53.3862,53.4137,211707.0
2022-07-07 13:20:00,58.42,58.43,58.39,58.41,131128.0,53.4137,53.4228,53.3862,53.4045,131128.0
2022-07-07 13:25:00,58.42,58.44,58.41,58.42,98493.0,53.4137,53.432,53.4045,53.4137,98493.0
2022-07-07 13:30:00,58.42,58.44,58.41,58.43,80165.0,53.4137,53.432,53.4045,53.4228,80165.0
2022-07-07 13:35:00,58.43,58.47,58.43,58.47,46170.0,53.4228,53.4594,53.4228,53.4594,46170.0
2022-07-07 13:40:00,58.47,58.49,58.46,58.48,62831.0,53.4594,53.4777,53.4502,53.4685,62831.0
2022-07-07 13:45:00,58.48,58.5,58.47,58.49,26853.0,53.4685,53.4868,53.4594,53.4777,26853.0
2022-07-07 13:50:00,58.48,58.5,58.47,58.49,41166.0,53.4685,53.4868,53.4594,53.4777,41166.0
2022-07-07 13:55:00,58.5,58.53,58.5,58.51,29962.0,53.4868,53.5142,53.4868,53.496,29962.0
2022-07-07 14:00:00,58.52,58.56,58.51,58.53,105624.0,53.5051,53.5417,53.496,53.5142,105624.0
2022-07-07 14:05:00,58.54,58.56,58.53,58.54,84854.0,53.5234,53.5417,53.5142,53.5234,84854.0
2022-07-07 14:10:00,58.54,58.56,58.53,58.56,54010.0,53.5234,53.5417,53.5142,53.5417,54010.0
2022-07-07 14:15:00,58.55,58.57,58.54,58.56,143435.0,53.5325,53.5508,53.5234,53.5417,143435.0
2022-07-07 14:20:00,58.56,58.58,58.55,58.57,68945.0,53.5417,53.56,53.5325,53.5508,68945.0
2022-07-07 14:25:00,58.57,58.6,58.56,58.6,28174.0,53.5508,53.5782,53.5417,53.5782,28174.0
2022-07-07 14:30:00,58.59,58.59,58.54,58.55,51888.0,53.5691,53.5691,53.5234,53.5325,51888.0
2022-07-07 14:35:00,58.55,58.58,58.54,58.58,89503.0,53.5325,53.56,53.5234,53.56,89503.0
2022-07-07 14:40:00,58.57,58.58,58.52,58.52,31236.0,53.5508,53.56,53.5051,53.5051,31236.0
2022-07-07 14:45:00,58.52,58.54,58.52,58.53,117603.0,53.5051,53.5234,53.5051,53.5142,117603.0
2022-07-07 14:50:00,58.53,58.54,58.51,58.51,74422.0,53.5142,53.5234,53.496,53.496,74422.0
2022-07-07 14:55:00,58.52,58.54,58.51,58.54,56607.0,53.5051,53.5234,53.496,53.5234,56607.0
2022-07-07 15:00:00,58.54,58.56,58.52,58.55,40850.0,53.5234,53.5417,53.5051,53.5325,40850.0
2022-07-07 15:05:00,58.55,58.57,58.53,58.55,81256.0,53.5325,53.5508,53.5142,53.5325,81256.0
2022-07-07 15:10:00,58.55,58.59,58.54,58.58,87787.0,53.5325,53.5691,53.5234,53.56,87787.0
2022-07-07 15:15:00,58.59,58.6,58.58,58.6,126013.0,53.5691,53.5782,53.56,53.5782,126013.0
2022-07-07 15:20:00,58.59,58.62,58.59,58.6,263226.0,53.5691,53.5965,53.5691,53.5782,263226.0
2022-07-07 15:25:00,58.59,58.61,58.56,58.57,139224.0,53.5691,53.5874,53.5417,53.5508,139224.0
2022-07-07 15:30:00,58.57,58.61,58.56,58.6,169269.0,53.5508,53.5874,53.5417,53.5782,169269.0
2022-07-07 15:35:00,58.59,58.61,58.55,58.55,215505.0,53.5691,53.5874,53.5325,53.5325,215505.0
2022-07-07 15:40:00,58.55,58.58,58.54,58.57,70615.0,53.5325,53.56,53.5234,53.5508,70615.0
2022-07-07 15:45:00,58.56,58.59,58.55,58.57,133111.0,53.5417,53.5691,53.5325,53.5508,133111.0
2022-07-07 15:50:00,58.58,58.61,58.56,58.59,262768.0,53.56,53.5874,53.5417,53.5691,262768.0
2022-07-07 15:55:00,58.59,58.63,58.57,58.63,438077.0,53.5691,53.6057,53.5508,53.6057,438077.0
2022-07-08 09:30:00,58.54,58.58,58.45,58.51,177486.0,53.5234,53.56,53.4411,53.496,177486.0
2022-07-08 09:35:00,58.5,58.65,58.49,58.63,193619.0,53.4868,53.624,53.4777,53.6057,193619.0
2022-07-08 09:40:00,58.63,58.67,58.59,58.62,187994.0,53.6057,53.6422,53.5691,53.5965,187994.0
2022-07-08 09:45:00,58.62,58.66,58.4,58.42,82835.0,53.5965,53.6331,53.3954,53.4137,82835.0
2022-07-08 09:50:00,58.41,58.41,58.29,58.32,42312.0,53.4045,53.4045,53.2948,53.3222,42312.0
2022-07-08 09:55:00,58.32,58.4,58.31,58.36,84259.0,53.3222,53.3954,53.3131,53.3588,84259.0
2022-07-08 10:00:00,58.37,58.43,58.28,58.42,54397.0,53.368,53.4228,53.2857,53.4137,54397.0
2022-07-08 10:05:00,58.42,58.44,58.35,58.43,43189.0,53.4137,53.432,53.3497,53.4228,43189.0
2022-07-08 10:10:00,58.42,58.57,58.4,58.55,48823.0,53.4137,53.5508,53.3954,53.5325,48823.0
2022-07-08 10:15:00,58.58,58.62,58.53,58.61,30227.0,53.56,53.5965,53.5142,53.5874,30227.0
2022-07-08 10:20:00,58.6,58.67,58.58,58.66,191483.0,53.5782,53.6422,53.56,53.6331,191483.0
2022-07-08 10:25:00,58.67,58.78,58.66,58.78,124949.0,53.6422,53.7428,53.6331,53.7428,124949.0
2022-07-08 10:30:00,58.78,58.85,58.78,58.83,57553.0,53.7428,53.8068,53.7428,53.7885,57553.0
2022-07-08 10:35:00,58.84,58.91,58.81,58.87,64423.0,53.7977,53.8617,53.7702,53.8251,64423.0
2022-07-08 10:40:00,58.88,58.93,58.83,58.92,54711.0,53.8342,53.88,53.7885,53.8708,54711.0
2022-07-08 10:45:00,58.92,58.93,58.84,58.84,123624.0,53.8708,53.88,53.7977,53.7977,123624.0
2022-07-08 10:50:00,58.84,58.9,58.8,58.82,171422.0,53.7977,53.8525,53.7611,53.7794,171422.0
2022-07-08 10:55:00,58.83,58.88,58.82,58.86,59289.0,53.7885,53.8342,53.7794,53.816,59289.0
2022-07-08 11:00:00,58.87,58.9,58.83,58.9,123517.0,53.8251,53.8525,53.7885,53.8525,123517.0
2022-07-08 11:05:00,58.89,58.94,58.86,58.94,197367.0,53.8434,53.8891,53.816,53.8891,197367.0
2022-07-08 11:10:00,58.93,58.94,58.86,58.88,75742.0,53.88,53.8891,53.816,53.8342,75742.0
2022-07-08 11:15:00,58.88,58.91,58.82,58.83,64097.0,53.8342,53.8617,53.7794,53.7885,64097.0
2022-07-08 11:20:00,58.83,58.87,58.81,58.83,39830.0,53.7885,53.8251,53.7702,53.7885,39830.0
2022-07-08 11:25:00,58.84,58.92,58.83,58.91,178493.0,53.7977,53.8708,53.7885,53.8617,178493.0
2022-07-08 11:30:00,58.91,58.93,58.87,58.9,227407.0,53.8617,53.88,53.8251,53.8525,227407.0
2022-07-08 11:35:00,58.9,58.9,58.8,58.81,102382.0,53.8525,53.8525,53.7611,53.7702,102382.0
2022-07-08 11:40:00,58.81,58.82,58.75,58.81,98534.0,53.7702,53.7794,53.7154,53.7702,98534.0
2022-07-08 11:45:00,58.81,58.81,58.71,58.72,161182.0,53.7702,53.7702,53.6788,53.688,161182.0
2022-07-08 11:50:00,58.73,58.8,58.72,58.77,49949.0,53.6971,53.7611,53.688,53.7337,49949.0
2022-07-08 11:55:00,58.77,58.83,58.76,58.82,38808.0,53.7337,53.7885,53.7245,53.7794,38808.0
2022-07-08 12:00:00,58.83,58.83,58.77,58.77,28990.0,53.7885,53.7885,53.7337,53.7337,28990.0
2022-07-08 12:05:00,58.76,58.77,58.7,58.71,71467.0,53.7245,53.7337,53.6697,53.6788,71467.0
2022-07-08 12:10:00,58.72,58.74,58.69,58.7,102353.0,53.688,53.7062,53.6605,53.6697,102353.0
2022-07-08 12:15:00,58.69,58.73,58.69,58.72,69794.0,53.6605,53.6971,53.6605,53.688,69794.0
2022-07-08 12:20:00,58.71,58.73,58.64,58.65,40441.0,53.6788,53.6971,53.6148,53.624,40441.0
2022-07-08 12:25:00,58.66,58.66,58.57,58.58,58784.0,53.6331,53.6331,53.5508,53.56,58784.0
2022-07-08 12:30:00,58.58,58.6,58.54,58.58,58461.0,53.56,53.5782,53.5234,53.56,58461.0
2022-07-08 12:35:00,58.57,58.61,58.52,58.53,70763.0,53.5508,53.5874,53.5051,53.5142,70763.0
2022-07-08 12:40:00,58.52,58.56,58.5,58.55,49328.0,53.5051,53.5417,53.4868,53.5325,49328.0
2022-07-08 12:45:00,58.55,58.59,58.52,58.58,78070.0,53.5325,53.5691,53.5051,53.56,78070.0
2022-07-08 12:50:00,58.58,58.58,58.51,58.54,50522.0,53.56,53.56,53.496,53.5234,50522.0
2022-07-08 12:55:00,58.55,58.58,58.51,58.52,30044.0,53.5325,53.56,53.496,53.5051,30044.0
2022-07-08 13:00:00,58.52,58.55,58.46,58.48,71783.0,53.5051,53.5325,53.4502,53.4685,71783.0
2022-07-08 13:05:00,58.48,58.56,58.47,58.56,55776.0,53.4685,53.5417,53.4594,53.5417,55776.0
2022-07-08 13:10:00,58.56,58.6,58.55,58.59,171557.0,53.5417,53.5782,53.5325,53.5691,171557.0
2022-07-08 13:15:00,58.58,58.59,58.54,58.56,52648.0,53.56,53.5691,53.5234,53.5417,52648.0
2022-07-08 13:20:00,58.56,58.56,58.54,58.55,75816.0,53.5417,53.5417,53.5234,53.5325,75816.0
2022-07-08 13:25:00,58.55,58.63,58.55,58.63,97383.0,53.5325,53.6057,53.5325,53.6057,97383.0
2022-07-08 13:30:00,58.62,58.63,58.61,58.62,61365.0,53.5965,53.6057,53.5874,53.5965,61365.0
2022-07-08 13:35:00,58.62,58.63,58.57,58.62,416014.0,53.5965,53.6057,53.5508,53.5965,416014.0
2022-07-08 13:40:00,58.62,58.66,58.62,58.63,58184.0,53.5965,53.6331,53.5965,53.6057,58184.0
2022-07-08 13:45:00,58.63,58.68,58.6,58.67,44431.0,53.6057,53.6514,53.5782,53.6422,44431.0
2022-07-08 13:50:00,58.68,58.69,58.65,58.67,111048.0,53.6514,53.6605,53.624,53.6422,111048.0
2022-07-08 13:55:00,58.67,58.68,58.62,58.64,58639.0,53.6422,53.6514,53.5965,53.6148,58639.0
2022-07-08 14:00:00,58.63,58.66,58.6,58.64,84433.0,53.6057,53.6331,53.5782,53.6148,84433.0
2022-07-08 14:05:00,58.64,58.7,58.64,58.69,34079.0,53.6148,53.6697,53.6148,53.6605,34079.0
2022-07-08 14:10:00,58.69,58.7,58.66,58.69,87278.0,53.6605,53.6697,53.6331,53.6605,87278.0
2022-07-08 14:15:00,58.69,58.7,58.66,58.69,69943.0,53.6605,53.6697,53.6331,53.6605,69943.0
2022-07-08 14:20:00,58.69,58.74,58.68,58.72,207068.0,53.6605,53.7062,53.6514,53.688,207068.0
2022-07-08 14:25:00,58.73,58.75,58.7,58.75,49476.0,53.6971,53.7154,53.6697,53.7154,49476.0
2022-07-08 14:30:00,58.74,58.76,58.74,58.76,87626.0,53.7062,53.7245,53.7062,53.7245,87626.0
2022-07-08 14:35:00,58.76,58.79,58.75,58.76,121722.0,53.7245,53.752,53.7154,53.7245,121722.0
2022-07-08 14:40:00,58.77,58.8,58.75,58.79,44715.0,53.7337,53.7611,53.7154,53.752,44715.0
2022-07-08 14:45:00,58.8,58.8,58.75,58.75,47835.0,53.7611,53.7611,53.7154,53.7154,47835.0
2022-07-08 14:50:00,58.77,58.8,58.74,58.74,41931.0,53.7337,53.7611,53.7062,53.7062,41931.0
2022-07-08 14:55:00,58.74,58.78,58.73,58.77,46131.0,53.7062,53.7428,53.6971,53.7337,46131.0
2022-07-08 15:00:00,58.78,58.81,58.74,58.81,75635.0,53.7428,53.7702,53.7062,53.7702,75635.0
2022-07-08 15:05:00,58.8,58.81,58.75,58.76,126219.0,53.7611,53.7702,53.7154,53.7245,126219.0
2022-07-08 15:10:00,58.76,58.81,58.74,58.8,76963.0,53.7245,53.7702,53.7062,53.7611,76963.0
2022-07-08 15:15:00,58.81,58.82,58.78,58.81,53155.0,53.7702,53.7794,53.7428,53.7702,53155.0
2022-07-08 15:20:00,58.8,58.82,58.78,58.79,61756.0,53.7611,53.7794,53.7428,53.752,61756.0
2022-07-08 15:25:00,58.79,58.8,58.76,58.8,74754.0,53.752,53.7611,53.7245,53.7611,74754.0
2022-07-08 15:30:00,58.8,58.8,58.73,58.75,118417.0,53.7611,53.7611,53.6971,53.7154,118417.0
2022-07-08 15:35:00,58.76,58.78,58.73,58.75,59764.0,53.7245,53.7428,53.6971,53.7154,59764.0
2022-07-08 15:40:00,58.76,58.8,58.75,58.8,45541.0,53.7245,53.7611,53.7154,53.7611,45541.0
2022-07-08 15:45:00,58.79,58.8,58.76,58.79,92324.0,53.752,53.7611,53.7245,53.752,92324.0
2022-07-08 15:50:00,58.78,58.8,58.75,58.78,239221.0,53.7428,53.7611,53.7154,53.7428,239221.0
2022-07-08 15:55:00,58.78,58.79,58.71,58.77,202961.0,53.7428,53.752,53.6788,53.7337,202961.0
2022-07-11 09:30:00,57.98,58.1,57.98,58.02,163547.0,53.0114,53.1211,53.0114,53.0479,163547.0
2022-07-11 09:35:00,58.01,58.01,57.89,57.94,242726.0,53.0388,53.0388,52.9291,52.9748,242726.0
2022-07-11 09:40:00,57.93,57.94,57.87,57.92,242897.0,52.9657,52.9748,52.9108,52.9565,242897.0
2022-07-11 09:45:00,57.92,57.92,57.78,57.83,113744.0,52.9565,52.9565,52.8285,52.8742,113744.0
2022-07-11 09:50:00,57.82,57.87,57.78,57.86,65693.0,52.8651,52.9108,52.8285,52.9017,65693.0
2022-07-11 09:55:00,57.87,58.01,57.86,57.95,121339.0,52.9108,53.0388,52.9017,52.9839,121339.0
2022-07-11 10:00:00,57.94,57.94,57.88,57.9,107890.0,52.9748,52.9748,52.9199,52.9382,107890.0
2022-07-11 10:05:00,57.89,58.0,57.86,57.96,159306.0,52.9291,53.0297,52.9017,52.9931,159306.0
2022-07-11 10:10:00,57.96,58.02,57.92,57.93,186528.0,52.9931,53.0479,52.9565,52.9657,186528.0
2022-07-11 10:15:00,57.93,57.97,57.85,57.86,438031.0,52.9657,53.0022,52.8925,52.9017,438031.0
2022-07-11 10:20:00,57.87,57.87,57.77,57.8,861772.0,52.9108,52.9108,52.8194,52.8468,861772.0
2022-07-11 10:25:00,57.8,57.88,57.8,57.86,178949.0,52.8468,52.9199,52.8468,52.9017,178949.0
2022-07-11 10:30:00,57.85,57.97,57.84,57.93,121095.0,52.8925,53.0022,52.8834,52.9657,121095.0
2022-07-11 10:35:00,57.93,58.0,57.9,58.0,45890.0,52.9657,53.0297,52.9382,53.0297,45890.0
2022-07-11 10:40:00,57.99,58.06,57.99,58.05,187365.0,53.0205,53.0845,53.0205,53.0754,187365.0
2022-07-11 10:45:00,58.05,58.06,57.96,58.02,74290.0,53.0754,53.0845,52.9931,53.0479,74290.0
2022-07-11 10:50:00,58.02,58.05,57.99,58.03,87061.0,53.0479,53.0754,53.0205,53.0571,87061.0
2022-07-11 10:55:00,58.03,58.03,57.94,57.94,30270.0,53.0571,53.0571,52.9748,52.9748,30270.0
2022-07-11 11:00:00,57.93,58.0,57.92,57.98,52183.0,52.9657,53.0297,52.9565,53.0114,52183.0
2022-07-11 11:05:00,57.97,58.01,57.96,58.01,41576.0,53.0022,53.0388,52.9931,53.0388,41576.0
2022-07-11 11:10:00,58.0,58.06,57.99,58.03,59728.0,53.0297,53.0845,53.0205,53.0571,59728.0
2022-07-11 11:15:00,58.04,58.06,57.98,57.99,145356.0,53.0662,53.0845,53.0114,53.0205,145356.0
2022-07-11 11:20:00,58.0,58.01,57.95,57.96,59349.0,53.0297,53.0388,52.9839,52.9931,59349.0
2022-07-11 11:25:00,57.96,57.99,57.94,57.97,66214.0,52.9931,53.0205,52.9748,53.0022,66214.0
2022-07-11 11:30:00,57.97,58.03,57.96,58.01,224281.0,53.0022,53.0571,52.9931,53.0388,224281.0
2022-07-11 11:35:00,58.0,58.06,57.95,58.01,29047.0,53.0297,53.0845,52.9839,53.0388,29047.0
2022-07-11 11:40:00,58.01,58.02,57.94,57.99,62561.0,53.0388,53.0479,52.9748,53.0205,62561.0
2022-07-11 11:45:00,58.0,58.01,57.94,57.95,45758.0,53.0297,53.0388,52.9748,52.9839,45758.0
2022-07-11 11:50:00,57.95,57.99,57.93,57.98,37205.0,52.9839,53.0205,52.9657,53.0114,37205.0
2022-07-11 11:55:00,57.98,58.02,57.97,58.0,20068.0,53.0114,53.0479,53.0022,53.0297,20068.0
2022-07-11 12:00:00,58.01,58.03,57.95,57.98,21030.0,53.0388,53.0571,52.9839,53.0114,21030.0
2022-07-11 12:05:00,57.99,58.02,57.96,58.01,23853.0,53.0205,53.0479,52.9931,53.0388,23853.0
2022-07-11 12:10:00,58.0,58.03,57.99,58.01,44236.0,53.0297,53.0571,53.0205,53.0388,44236.0
2022-07-11 12:15:00,58.03,58.03,58.0,58.0,29127.0,53.0571,53.0571,53.0297,53.0297,29127.0
2022-07-11 12:20:00,58.0,58.01,57.93,57.95,42392.0,53.0297,53.0388,52.9657,52.9839,42392.0
2022-07-11 12:25:00,57.95,57.97,57.93,57.96,23258.0,52.9839,53.0022,52.9657,52.9931,23258.0
2022-07-11 12:30:00,57.95,57.96,57.92,57.93,40119.0,52.9839,52.9931,52.9565,52.9657,40119.0
2022-07-11 12:35:00,57.95,58.01,57.95,58.0,41870.0,52.9839,53.0388,52.9839,53.0297,41870.0
2022-07-11 12:40:00,58.0,58.0,57.95,57.98,65889.0,53.0297,53.0297,52.9839,53.0114,65889.0
2022-07-11 12:45:00,57.98,57.98,57.95,57.97,26051.0,53.0114,53.0114,52.9839,53.0022,26051.0
2022-07-11 12:50:00,57.96,57.97,57.91,57.93,74274.0,52.9931,53.0022,52.9474,52.9657,74274.0
2022-07-11 12:55:00,57.94,57.99,57.94,57.97,98497.0,52.9748,53.0205,52.9748,53.0022,98497.0
2022-07-11 13:00:00,57.98,58.06,57.96,58.03,104054.0,53.0114,53.0845,52.9931,53.0571,104054.0
2022-07-11 13:05:00,58.02,58.09,58.0,58.08,142704.0,53.0479,53.1119,53.0297,53.1028,142704.0
2022-07-11 13:10:00,58.08,58.11,58.07,58.1,88078.0,53.1028,53.1302,53.0937,53.1211,88078.0
2022-07-11 13:15:00,58.1,58.1,58.06,58.07,65369.0,53.1211,53.1211,53.0845,53.0937,65369.0
2022-07-11 13:20:00,58.07,58.1,58.06,58.09,43607.0,53.0937,53.1211,53.0845,53.1119,43607.0
2022-07-11 13:25:00,58.09,58.1,58.07,58.08,40102.0,53.1119,53.1211,53.0937,53.1028,40102.0
2022-07-11 13:30:00,58.07,58.13,58.06,58.11,69093.0,53.0937,53.1485,53.0845,53.1302,69093.0
2022-07-11 13:35:00,58.11,58.12,58.09,58.12,44378.0,53.1302,53.1394,53.1119,53.1394,44378.0
2022-07-11 13:40:00,58.12,58.15,58.1,58.12,215473.0,53.1394,53.1668,53.1211,53.1394,215473.0
2022-07-11 13:45:00,58.12,58.13,58.09,58.11,29366.0,53.1394,53.1485,53.1119,53.1302,29366.0
2022-07-11 13:50:00,58.1,58.12,58.08,58.11,51145.0,53.1211,53.1394,53.1028,53.1302,51145.0
2022-07-11 13:55:00,58.11,58.11,58.09,58.1,55433.0,53.1302,53.1302,53.1119,53.1211,55433.0
2022-07-11 14:00:00,58.1,58.11,58.04,58.05,90539.0,53.1211,53.1302,53.0662,53.0754,90539.0
2022-07-11 14:05:00,58.04,58.07,57.99,57.99,292682.0,53.0662,53.0937,53.0205,53.0205,292682.0
2022-07-11 14:10:00,57.99,58.0,57.96,57.97,155160.0,53.0205,53.0297,52.9931,53.0022,155160.0
2022-07-11 14:15:00,57.96,58.02,57.96,58.01,116485.0,52.9931,53.0479,52.9931,53.0388,116485.0
2022-07-11 14:20:00,58.0,58.01,57.95,57.97,99314.0,53.0297,53.0388,52.9839,53.0022,99314.0
2022-07-11 14:25:00,57.97,57.99,57.95,57.97,66697.0,53.0022,53.0205,52.9839,53.0022,66697.0
2022-07-11 14:30:00,57.97,57.97,57.94,57.95,41357.0,53.0022,53.0022,52.9748,52.9839,41357.0
2022-07-11 14:35:00,57.95,57.98,57.94,57.97,61716.0,52.9839,53.0114,52.9748,53.0022,61716.0
2022-07-11 14:40:00,57.96,58.03,57.96,58.02,34489.0,52.9931,53.0571,52.9931,53.0479,34489.0
2022-07-11 14:45:00,58.01,58.03,57.97,57.98,41743.0,53.0388,53.0571,53.0022,53.0114,41743.0
2022-07-11 14:50:00,57.97,57.97,57.92,57.94,120630.0,53.0022,53.0022,52.9565,52.9748,120630.0
2022-07-11 14:55:00,57.93,57.95,57.9,57.91,58958.0,52.9657,52.9839,52.9382,52.9474,58958.0
2022-07-11 15:00:00,57.9,57.94,57.85,57.87,223787.0,52.9382,52.9748,52.8925,52.9108,223787.0
2022-07-11 15:05:00,57.87,57.89,57.85,57.88,171739.0,52.9108,52.9291,52.8925,52.9199,171739.0
2022-07-11 15:10:00,57.87,57.9,57.84,57.86,130343.0,52.9108,52.9382,52.8834,52.9017,130343.0
2022-07-11 15:15:00,57.86,57.87,57.81,57.82,162657.0,52.9017,52.9108,52.8559,52.8651,162657.0
2022-07-11 15:20:00,57.82,57.83,57.79,57.82,42758.0,52.8651,52.8742,52.8377,52.8651,42758.0
2022-07-11 15:25:00,57.82,57.85,57.8,57.84,64830.0,52.8651,52.8925,52.8468,52.8834,64830.0
2022-07-11 15:30:00,57.83,57.87,57.82,57.83,38107.0,52.8742,52.9108,52.8651,52.8742,38107.0
2022-07-11 15:35:00,57.83,57.84,57.79,57.81,64858.0,52.8742,52.8834,52.8377,52.8559,64858.0
2022-07-11 15:40:00,57.81,57.83,57.76,57.76,87006.0,52.8559,52.8742,52.8102,52.8102,87006.0
2022-07-11 15:45:00,57.77,57.8,57.74,57.77,100870.0,52.8194,52.8468,52.7919,52.8194,100870.0
2022-07-11 15:50:00,57.77,57.77,57.72,57.75,224453.0,52.8194,52.8194,52.7737,52.8011,224453.0
2022-07-11 15:55:00,57.74,57.79,57.73,57.77,339553.0,52.7919,52.8377,52.7828,52.8194,339553.0
2022-07-12 09:30:00,57.69,57.77,57.64,57.71,393807.0,52.7462,52.8194,52.7005,52.7645,393807.0
2022-07-12 09:35:00,57.7,57.89,57.7,57.85,219461.0,52.7554,52.9291,52.7554,52.8925,219461.0
2022-07-12 09:40:00,57.86,57.86,57.76,57.78,144226.0,52.9017,52.9017,52.8102,52.8285,144226.0
2022-07-12 09:45:00,57.79,57.82,57.73,57.73,164756.0,52.8377,52.8651,52.7828,52.7828,164756.0
2022-07-12 09:50:00,57.73,57.77,57.69,57.76,133678.0,52.7828,52.8194,52.7462,52.8102,133678.0
2022-07-12 09:55:00,57.76,57.78,57.69,57.71,121522.0,52.8102,52.8285,52.7462,52.7645,121522.0
2022-07-12 10:00:00,57.7,57.7,57.64,57.67,183065.0,52.7554,52.7554,52.7005,52.7279,183065.0
2022-07-12 10:05:00,57.68,57.74,57.66,57.72,149567.0,52.7371,52.7919,52.7188,52.7737,149567.0
2022-07-12 10:10:00,57.71,57.82,57.69,57.8,57248.0,52.7645,52.8651,52.7462,52.8468,57248.0
2022-07-12 10:15:00,57.8,57.8,57.74,57.78,122546.0,52.8468,52.8468,52.7919,52.8285,122546.0
2022-07-12 10:20:00,57.78,57.83,57.77,57.79,67403.0,52.8285,52.8742,52.8194,52.8377,67403.0
2022-07-12 10:25:00,57.8,57.83,57.75,57.78,126772.0,52.8468,52.8742,52.8011,52.8285,126772.0
2022-07-12 10:30:00,57.79,57.87,57.79,57.87,130455.0,52.8377,52.9108,52.8377,52.9108,130455.0
2022-07-12 10:35:00,57.88,57.91,57.85,57.89,35937.0,52.9199,52.9474,52.8925,52.9291,35937.0
2022-07-12 10:40:00,57.88,57.94,57.86,57.94,79451.0,52.9199,52.9748,52.9017,52.9748,79451.0
2022-07-12 10:45:00,57.93,57.99,57.89,57.94,76885.0,52.9657,53.0205,52.9291,52.9748,76885.0
2022-07-12 10:50:00,57.94,57.95,57.88,57.93,103891.0,52.9748,52.9839,52.9199,52.9657,103891.0
2022-07-12 10:55:00,57.94,57.99,57.93,57.96,4913048.0,52.9748,53.0205,52.9657,52.9931,4913048.0
2022-07-12 11:00:00,57.96,58.0,57.94,57.97,130232.0,52.9931,53.0297,52.9748,53.0022,130232.0
2022-07-12 11:05:00,57.97,58.03,57.94,58.03,57855.0,53.0022,53.0571,52.9748,53.0571,57855.0
2022-07-12 11:10:00,58.03,58.13,58.03,58.09,119550.0,53.0571,53.1485,53.0571,53.1119,119550.0
2022-07-12 11:15:00,58.09,58.1,58.02,58.05,137840.0,53.1119,53.1211,53.0479,53.0754,137840.0
2022-07-12 11:20:00,58.05,58.1,58.03,58.09,133000.0,53.0754,53.1211,53.0571,53.1119,133000.0
2022-07-12 11:25:00,58.09,58.14,58.08,58.12,256036.0,53.1119,53.1577,53.1028,53.1394,256036.0
2022-07-12 11:30:00,58.12,58.14,58.07,58.11,285221.0,53.1394,53.1577,53.0937,53.1302,285221.0
2022-07-12 11:35:00,58.12,58.15,58.08,58.11,48475.0,53.1394,53.1668,53.1028,53.1302,48475.0
2022-07-12 11:40:00,58.11,58.12,58.05,58.08,37731.0,53.1302,53.1394,53.0754,53.1028,37731.0
2022-07-12 11:45:00,58.08,58.14,58.07,58.12,44758.0,53.1028,53.1577,53.0937,53.1394,44758.0
2022-07-12 11:50:00,58.12,58.13,58.09,58.09,47861.0,53.1394,53.1485,53.1119,53.1119,47861.0
2022-07-12 11:55:00,58.1,58.14,58.08,58.14,82638.0,53.1211,53.1577,53.1028,53.1577,82638.0
2022-07-12 12:00:00,58.14,58.16,58.1,58.12,91314.0,53.1577,53.1759,53.1211,53.1394,91314.0
2022-07-12 12:05:00,58.12,58.16,58.08,58.08,64983.0,53.1394,53.1759,53.1028,53.1028,64983.0
2022-07-12 12:10:00,58.09,58.15,58.07,58.14,133999.0,53.1119,53.1668,53.0937,53.1577,133999.0
2022-07-12 12:15:00,58.14,58.15,58.12,58.14,45098.0,53.1577,53.1668,53.1394,53.1577,45098.0
2022-07-12 12:20:00,58.15,58.18,58.14,58.18,107239.0,53.1668,53.1942,53.1577,53.1942,107239.0
2022-07-12 12:25:00,58.18,58.22,58.17,58.17,56307.0,53.1942,53.2308,53.1851,53.1851,56307.0
2022-07-12 12:30:00,58.18,58.21,58.15,58.2,29493.0,53.1942,53.2217,53.1668,53.2125,29493.0
2022-07-12 12:35:00,58.2,58.23,58.18,58.22,86177.0,53.2125,53.24,53.1942,53.2308,86177.0
2022-07-12 12:40:00,58.21,58.22,58.17,58.19,57310.0,53.2217,53.2308,53.1851,53.2034,57310.0
2022-07-12 12:45:00,58.19,58.21,58.18,58.19,51848.0,53.2034,53.2217,53.1942,53.2034,51848.0
2022-07-12 12:50:00,58.18,58.18,58.13,58.15,51828.0,53.1942,53.1942,53.1485,53.1668,51828.0
2022-07-12 12:55:00,58.15,58.18,58.14,58.17,36044.0,53.1668,53.1942,53.1577,53.1851,36044.0
2022-07-12 13:00:00,58.18,58.21,58.1,58.11,112520.0,53.1942,53.2217,53.1211,53.1302,112520.0
2022-07-12 13:05:00,58.11,58.12,58.07,58.11,127028.0,53.1302,53.1394,53.0937,53.1302,127028.0
2022-07-12 13:10:00,58.11,58.11,58.07,58.08,39133.0,53.1302,53.1302,53.0937,53.1028,39133.0
2022-07-12 13:15:00,58.07,58.11,58.07,58.08,95763.0,53.0937,53.1302,53.0937,53.1028,95763.0
2022-07-12 13:20:00,58.08,58.11,58.07,58.08,45194.0,53.1028,53.1302,53.0937,53.1028,45194.0
2022-07-12 13:25:00,58.09,58.12,58.07,58.11,44664.0,53.1119,53.1394,53.0937,53.1302,44664.0
2022-07-12 13:30:00,58.12,58.14,58.1,58.12,71790.0,53.1394,53.1577,53.1211,53.1394,71790.0
2022-07-12 13:35:00,58.12,58.15,58.11,58.12,103943.0,53.1394,53.1668,53.1302,53.1394,103943.0
2022-07-12 13:40:00,58.12,58.17,58.12,58.16,51167.0,53.1394,53.1851,53.1394,53.1759,51167.0
2022-07-12 13:45:00,58.16,58.16,58.13,58.13,106319.0,53.1759,53.1759,53.1485,53.1485,106319.0
2022-07-12 13:50:00,58.13,58.17,58.12,58.16,84369.0,53.1485,53.1851,53.1394,53.1759,84369.0
2022-07-12 13:55:00,58.17,58.19,58.16,58.17,37514.0,53.1851,53.2034,53.1759,53.1851,37514.0
2022-07-12 14:00:00,58.18,58.19,58.11,58.11,100351.0,53.1942,53.2034,53.1302,53.1302,100351.0
2022-07-12 14:05:00,58.11,58.12,58.07,58.1,112729.0,53.1302,53.1394,53.0937,53.1211,112729.0
2022-07-12 14:10:00,58.1,58.14,58.09,58.13,101546.0,53.1211,53.1577,53.1119,53.1485,101546.0
2022-07-12 14:15:00,58.13,58.14,58.1,58.14,93866.0,53.1485,53.1577,53.1211,53.1577,93866.0
2022-07-12 14:20:00,58.14,58.14,58.1,58.11,94664.0,53.1577,53.1577,53.1211,53.1302,94664.0
2022-07-12 14:25:00,58.1,58.12,58.09,58.12,124150.0,53.1211,53.1394,53.1119,53.1394,124150.0
2022-07-12 14:30:00,58.12,58.13,58.07,58.08,123886.0,53.1394,53.1485,53.0937,53.1028,123886.0
2022-07-12 14:35:00,58.07,58.1,58.07,58.09,117087.0,53.0937,53.1211,53.0937,53.1119,117087.0
2022-07-12 14:40:00,58.09,58.1,58.07,58.1,150079.0,53.1119,53.1211,53.0937,53.1211,150079.0
2022-07-12 14:45:00,58.1,58.11,58.08,58.1,167193.0,53.1211,53.1302,53.1028,53.1211,167193.0
2022-07-12 14:50:00,58.1,58.1,58.05,58.06,205720.0,53.1211,53.1211,53.0754,53.0845,205720.0
2022-07-12 14:55:00,58.06,58.06,57.98,58.0,255175.0,53.0845,53.0845,53.0114,53.0297,255175.0
2022-07-12 15:00:00,57.99,58.0,57.86,57.87,156398.0,53.0205,53.0297,52.9017,52.9108,156398.0
2022-07-12 15:05:00,57.86,57.9,57.83,57.84,88285.0,52.9017,52.9382,52.8742,52.8834,88285.0
2022-07-12 15:10:00,57.83,57.87,57.8,57.86,150501.0,52.8742,52.9108,52.8468,52.9017,150501.0
2022-07-12 15:15:00,57.86,57.87,57.81,57.85,237722.0,52.9017,52.9108,52.8559,52.8925,237722.0
2022-07-12 15:20:00,57.85,57.86,57.76,57.77,141514.0,52.8925,52.9017,52.8102,52.8194,141514.0
2022-07-12 15:25:00,57.76,57.8,57.75,57.76,90837.0,52.8102,52.8468,52.8011,52.8102,90837.0
2022-07-12 15:30:00,57.75,57.78,57.7,57.71,156816.0,52.8011,52.8285,52.7554,52.7645,156816.0
2022-07-12 15:35:00,57.7,57.71,57.64,57.68,155049.0,52.7554,52.7645,52.7005,52.7371,155049.0
2022-07-12 15:40:00,57.68,57.7,57.65,57.7,140445.0,52.7371,52.7554,52.7097,52.7554,140445.0
2022-07-12 15:45:00,57.7,57.75,57.69,57.72,93721.0,52.7554,52.8011,52.7462,52.7737,93721.0
2022-07-12 15:50:00,57.72,57.84,57.7,57.83,301985.0,52.7737,52.8834,52.7554,52.8742,301985.0
2022-07-12 15:55:00,57.81,57.83,57.76,57.78,567119.0,52.8559,52.8742,52.8102,52.8285,567119.0
2022-07-13 09:30:00,57.1,57.19,57.02,57.16,285006.0,52.2068,52.2891,52.1336,52.2616,285006.0
2022-07-13 09:35:00,57.17,57.34,57.1,57.34,222556.0,52.2708,52.4262,52.2068,52.4262,222556.0
2022-07-13 09:40:00,57.34,57.36,57.21,57.22,99819.0,52.4262,52.4445,52.3074,52.3165,99819.0
2022-07-13 09:45:00,57.23,57.4,57.13,57.39,177384.0,52.3256,52.4811,52.2342,52.4719,177384.0
2022-07-13 09:50:00,57.41,57.41,57.31,57.33,65159.0,52.4902,52.4902,52.3988,52.4171,65159.0
2022-07-13 09:55:00,57.33,57.33,57.23,57.26,121228.0,52.4171,52.4171,52.3256,52.3531,121228.0
2022-07-13 10:00:00,57.27,57.3,57.13,57.24,168119.0,52.3622,52.3896,52.2342,52.3348,168119.0
2022-07-13 10:05:00,57.24,57.27,57.08,57.13,69191.0,52.3348,52.3622,52.1885,52.2342,69191.0
2022-07-13 10:10:00,57.11,57.23,57.11,57.19,100533.0,52.2159,52.3256,52.2159,52.2891,100533.0
2022-07-13 10:15:00,57.18,57.21,57.07,57.08,56644.0,52.2799,52.3074,52.1794,52.1885,56644.0
2022-07-13 10:20:00,57.07,57.12,56.99,57.08,119257.0,52.1794,52.2251,52.1062,52.1885,119257.0
2022-07-13 10:25:00,57.08,57.21,57.06,57.21,91608.0,52.1885,52.3074,52.1702,52.3074,91608.0
2022-07-13 10:30:00,57.2,57.35,57.14,57.3,267400.0,52.2982,52.4354,52.2434,52.3896,267400.0
2022-07-13 10:35:00,57.31,57.39,57.26,57.38,726965.0,52.3988,52.4719,52.3531,52.4628,726965.0
2022-07-13 10:40:00,57.38,57.59,57.36,57.59,178685.0,52.4628,52.6548,52.4445,52.6548,178685.0
2022-07-13 10:45:00,57.6,57.71,57.53,57.69,155554.0,52.6639,52.7645,52.5999,52.7462,155554.0
2022-07-13 10:50:00,57.7,57.83,57.7,57.76,218649.0,52.7554,52.8742,52.7554,52.8102,218649.0
2022-07-13 10:55:00,57.76,57.87,57.76,57.79,92793.0,52.8102,52.9108,52.8102,52.8377,92793.0
2022-07-13 11:00:00,57.79,57.8,57.73,57.78,156882.0,52.8377,52.8468,52.7828,52.8285,156882.0
2022-07-13 11:05:00,57.78,57.94,57.78,57.86,240177.0,52.8285,52.9748,52.8285,52.9017,240177.0
2022-07-13 11:10:00,57.86,57.88,57.83,57.88,107298.0,52.9017,52.9199,52.8742,52.9199,107298.0
2022-07-13 11:15:00,57.9,57.9,57.82,57.82,62875.0,52.9382,52.9382,52.8651,52.8651,62875.0
2022-07-13 11:20:00,57.83,57.87,57.79,57.79,175711.0,52.8742,52.9108,52.8377,52.8377,175711.0
2022-07-13 11:25:00,57.79,57.79,57.69,57.71,301167.0,52.8377,52.8377,52.7462,52.7645,301167.0
2022-07-13 11:30:00,57.71,57.74,57.67,57.68,181064.0,52.7645,52.7919,52.7279,52.7371,181064.0
2022-07-13 11:35:00,57.68,57.71,57.65,57.66,67862.0,52.7371,52.7645,52.7097,52.7188,67862.0
2022-07-13 11:40:00,57.66,57.73,57.64,57.65,131201.0,52.7188,52.7828,52.7005,52.7097,131201.0
2022-07-13 11:45:00,57.64,57.71,57.61,57.68,114085.0,52.7005,52.7645,52.6731,52.7371,114085.0
2022-07-13 11:50:00,57.69,57.77,57.68,57.68,48045.0,52.7462,52.8194,52.7371,52.7371,48045.0
2022-07-13 11:55:00,57.69,57.72,57.67,57.7,49458.0,52.7462,52.7737,52.7279,52.7554,49458.0
2022-07-13 12:00:00,57.71,57.79,57.69,57.79,51965.0,52.7645,52.8377,52.7462,52.8377,51965.0
2022-07-13 12:05:00,57.78,57.87,57.77,57.85,49451.0,52.8285,52.9108,52.8194,52.8925,49451.0
2022-07-13 12:10:00,57.84,57.84,57.77,57.78,137403.0,52.8834,52.8834,52.8194,52.8285,137403.0
2022-07-13 12:15:00,57.77,57.8,57.74,57.8,85828.0,52.8194,52.8468,52.7919,52.8468,85828.0
2022-07-13 12:20:00,57.8,57.82,57.76,57.81,66249.0,52.8468,52.8651,52.8102,52.8559,66249.0
2022-07-13 12:25:00,57.81,57.85,57.79,57.85,67232.0,52.8559,52.8925,52.8377,52.8925,67232.0
2022-07-13 12:30:00,57.84,57.89,57.83,57.87,98842.0,52.8834,52.9291,52.8742,52.9108,98842.0
2022-07-13 12:35:00,57.86,57.89,57.82,57.88,156989.0,52.9017,52.9291,52.8651,52.9199,156989.0
2022-07-13 12:40:00,57.89,57.89,57.8,57.83,28525.0,52.9291,52.9291,52.8468,52.8742,28525.0
2022-07-13 12:45:00,57.84,57.86,57.79,57.85,73729.0,52.8834,52.9017,52.8377,52.8925,73729.0
2022-07-13 12:50:00,57.85,57.88,57.82,57.86,39683.0,52.8925,52.9199,52.8651,52.9017,39683.0
2022-07-13 12:55:00,57.87,57.87,57.82,57.87,44333.0,52.9108,52.9108,52.8651,52.9108,44333.0
2022-07-13 13:00:00,57.86,57.98,57.83,57.9,87980.0,52.9017,53.0114,52.8742,52.9382,87980.0
2022-07-13 13:05:00,57.9,57.95,57.85,57.87,187992.0,52.9382,52.9839,52.8925,52.9108,187992.0
2022-07-13 13:10:00,57.88,57.97,57.86,57.97,139154.0,52.9199,53.0022,52.9017,53.0022,139154.0
2022-07-13 13:15:00,57.97,57.97,57.81,57.83,139623.0,53.0022,53.0022,52.8559,52.8742,139623.0
2022-07-13 13:20:00,57.83,57.87,57.8,57.87,34861.0,52.8742,52.9108,52.8468,52.9108,34861.0
2022-07-13 13:25:00,57.88,57.89,57.84,57.88,36427.0,52.9199,52.9291,52.8834,52.9199,36427.0
2022-07-13 13:30:00,57.88,57.88,57.82,57.86,35326.0,52.9199,52.9199,52.8651,52.9017,35326.0
2022-07-13 13:35:00,57.86,57.86,57.81,57.81,57913.0,52.9017,52.9017,52.8559,52.8559,57913.0
2022-07-13 13:40:00,57.81,57.9,57.81,57.89,33576.0,52.8559,52.9382,52.8559,52.9291,33576.0
2022-07-13 13:45:00,57.89,57.93,57.88,57.92,38741.0,52.9291,52.9657,52.9199,52.9565,38741.0
2022-07-13 13:50:00,57.93,57.94,57.87,57.87,30495.0,52.9657,52.9748,52.9108,52.9108,30495.0
2022-07-13 13:55:00,57.87,57.9,57.85,57.89,73786.0,52.9108,52.9382,52.8925,52.9291,73786.0
2022-07-13 14:00:00,57.89,57.89,57.64,57.65,318056.0,52.9291,52.9291,52.7005,52.7097,318056.0
2022-07-13 14:05:00,57.65,57.75,57.64,57.69,79187.0,52.7097,52.8011,52.7005,52.7462,79187.0
2022-07-13 14:10:00,57.7,57.75,57.66,57.75,82857.0,52.7554,52.8011,52.7188,52.8011,82857.0
2022-07-13 14:15:00,57.74,57.76,57.69,57.75,71368.0,52.7919,52.8102,52.7462,52.8011,71368.0
2022-07-13 14:20:00,57.75,57.82,57.72,57.81,121929.0,52.8011,52.8651,52.7737,52.8559,121929.0
2022-07-13 14:25:00,57.81,57.85,57.76,57.84,128699.0,52.8559,52.8925,52.8102,52.8834,128699.0
2022-07-13 14:30:00,57.85,57.91,57.84,57.89,113466.0,52.8925,52.9474,52.8834,52.9291,113466.0
2022-07-13 14:35:00,57.89,57.91,57.86,57.91,49186.0,52.9291,52.9474,52.9017,52.9474,49186.0
2022-07-13 14:40:00,57.91,57.92,57.87,57.87,136660.0,52.9474,52.9565,52.9108,52.9108,136660.0
2022-07-13 14:45:00,57.87,57.92,57.84,57.85,83975.0,52.9108,52.9565,52.8834,52.8925,83975.0
2022-07-13 14:50:00,57.86,57.9,57.83,57.84,72071.0,52.9017,52.9382,52.8742,52.8834,72071.0
2022-07-13 14:55:00,57.84,57.89,57.77,57.89,71128.0,52.8834,52.9291,52.8194,52.9291,71128.0
2022-07-13 15:00:00,57.89,57.89,57.82,57.86,104148.0,52.9291,52.9291,52.8651,52.9017,104148.0
2022-07-13 15:05:00,57.86,57.86,57.76,57.79,125325.0,52.9017,52.9017,52.8102,52.8377,125325.0
2022-07-13 15:10:00,57.79,57.84,57.78,57.82,79463.0,52.8377,52.8834,52.8285,52.8651,79463.0
2022-07-13 15:15:00,57.82,57.84,57.79,57.84,78358.0,52.8651,52.8834,52.8377,52.8834,78358.0
2022-07-13 15:20:00,57.83,57.85,57.79,57.81,63195.0,52.8742,52.8925,52.8377,52.8559,63195.0
2022-07-13 15:25:00,57.8,57.81,57.77,57.79,97419.0,52.8468,52.8559,52.8194,52.8377,97419.0
2022-07-13 15:30:00,57.79,57.81,57.69,57.71,130501.0,52.8377,52.8559,52.7462,52.7645,130501.0
2022-07-13 15:35:00,57.71,57.76,57.69,57.76,55964.0,52.7645,52.8102,52.7462,52.8102,55964.0
2022-07-13 15:40:00,57.75,57.75,57.68,57.71,107917.0,52.8011,52.8011,52.7371,52.7645,107917.0
2022-07-13 15:45:00,57.7,57.73,57.68,57.72,174880.0,52.7554,52.7828,52.7371,52.7737,174880.0
2022-07-13 15:50:00,57.72,57.74,57.67,57.72,217278.0,52.7737,52.7919,52.7279,52.7737,217278.0
2022-07-13 15:55:00,57.72,57.79,57.7,57.73,275869.0,52.7737,52.8377,52.7554,52.7828,275869.0
2022-07-14 09:30:00,56.55,56.58,56.38,56.41,167481.0,51.7039,51.7313,51.5485,51.5759,167481.0
2022-07-14 09:35:00,56.41,56.43,56.32,56.33,90892.0,51.5759,51.5942,51.4936,51.5028,90892.0
2022-07-14 09:40:00,56.32,56.34,56.22,56.23,56620.0,51.4936,51.5119,51.4022,51.4113,56620.0
2022-07-14 09:45:00,56.22,56.32,56.22,56.28,55218.0,51.4022,51.4936,51.4022,51.4571,55218.0
2022-07-14 09:50:00,56.28,56.45,56.26,56.38,162295.0,51.4571,51.6125,51.4388,51.5485,162295.0
2022-07-14 09:55:00,56.39,56.41,56.32,56.32,41639.0,51.5576,51.5759,51.4936,51.4936,41639.0
2022-07-14 10:00:00,56.32,56.32,56.18,56.19,75824.0,51.4936,51.4936,51.3656,51.3748,75824.0
2022-07-14 10:05:00,56.19,56.19,56.13,56.15,70557.0,51.3748,51.3748,51.3199,51.3382,70557.0
2022-07-14 10:10:00,56.15,56.2,56.11,56.18,88815.0,51.3382,51.3839,51.3016,51.3656,88815.0
2022-07-14 10:15:00,56.19,56.21,56.11,56.14,97687.0,51.3748,51.3931,51.3016,51.3291,97687.0
2022-07-14 10:20:00,56.15,56.23,56.15,56.23,88825.0,51.3382,51.4113,51.3382,51.4113,88825.0
2022-07-14 10:25:00,56.21,56.28,56.2,56.26,84745.0,51.3931,51.4571,51.3839,51.4388,84745.0
2022-07-14 10:30:00,56.26,56.35,56.24,56.28,145492.0,51.4388,51.5211,51.4205,51.4571,145492.0
2022-07-14 10:35:00,56.28,56.29,56.22,56.28,61521.0,51.4571,51.4662,51.4022,51.4571,61521.0
2022-07-14 10:40:00,56.27,56.32,56.24,56.25,54995.0,51.4479,51.4936,51.4205,51.4296,54995.0
2022-07-14 10:45:00,56.25,56.26,56.18,56.26,108223.0,51.4296,51.4388,51.3656,51.4388,108223.0
2022-07-14 10:50:00,56.26,56.39,56.24,56.38,118450.0,51.4388,51.5576,51.4205,51.5485,118450.0
2022-07-14 10:55:00,56.37,56.38,56.3,56.33,61264.0,51.5393,51.5485,51.4753,51.5028,61264.0
2022-07-14 11:00:00,56.34,56.54,56.33,56.49,287300.0,51.5119,51.6948,51.5028,51.6491,287300.0
2022-07-14 11:05:00,56.48,56.55,56.46,56.55,473708.0,51.6399,51.7039,51.6216,51.7039,473708.0
2022-07-14 11:10:00,56.54,56.55,56.46,56.49,156911.0,51.6948,51.7039,51.6216,51.6491,156911.0
2022-07-14 11:15:00,56.48,56.61,56.42,56.6,71230.0,51.6399,51.7588,51.5851,51.7496,71230.0
2022-07-14 11:20:00,56.6,56.66,56.55,56.59,200524.0,51.7496,51.8045,51.7039,51.7405,200524.0
2022-07-14 11:25:00,56.59,56.61,56.57,56.58,137605.0,51.7405,51.7588,51.7222,51.7313,137605.0
2022-07-14 11:30:00,56.57,56.62,56.56,56.58,88255.0,51.7222,51.7679,51.7131,51.7313,88255.0
2022-07-14 11:35:00,56.58,56.69,56.55,56.69,113299.0,51.7313,51.8319,51.7039,51.8319,113299.0
2022-07-14 11:40:00,56.68,56.92,56.68,56.82,119770.0,51.8228,52.0422,51.8228,51.9508,119770.0
2022-07-14 11:45:00,56.82,56.86,56.79,56.8,134390.0,51.9508,51.9874,51.9234,51.9325,134390.0
2022-07-14 11:50:00,56.8,56.84,56.78,56.78,64654.0,51.9325,51.9691,51.9142,51.9142,64654.0
2022-07-14 11:55:00,56.79,56.85,56.75,56.82,383403.0,51.9234,51.9782,51.8868,51.9508,383403.0
2022-07-14 12:00:00,56.84,56.85,56.77,56.79,74765.0,51.9691,51.9782,51.9051,51.9234,74765.0
2022-07-14 12:05:00,56.8,56.82,56.77,56.81,149695.0,51.9325,51.9508,51.9051,51.9416,149695.0
2022-07-14 12:10:00,56.82,56.82,56.77,56.8,151743.0,51.9508,51.9508,51.9051,51.9325,151743.0
2022-07-14 12:15:00,56.8,56.84,56.75,56.79,67050.0,51.9325,51.9691,51.8868,51.9234,67050.0
2022-07-14 12:20:00,56.78,56.8,56.68,56.69,93226.0,51.9142,51.9325,51.8228,51.8319,93226.0
2022-07-14 12:25:00,56.69,56.7,56.62,56.62,99724.0,51.8319,51.8411,51.7679,51.7679,99724.0
2022-07-14 12:30:00,56.63,56.68,56.62,56.63,94526.0,51.7771,51.8228,51.7679,51.7771,94526.0
2022-07-14 12:35:00,56.63,56.68,56.61,56.67,70159.0,51.7771,51.8228,51.7588,51.8136,70159.0
2022-07-14 12:40:00,56.66,56.68,56.62,56.67,45219.0,51.8045,51.8228,51.7679,51.8136,45219.0
2022-07-14 12:45:00,56.67,56.7,56.38,56.4,249821.0,51.8136,51.8411,51.5485,51.5668,249821.0
2022-07-14 12:50:00,56.39,56.44,56.33,56.43,97516.0,51.5576,51.6033,51.5028,51.5942,97516.0
2022-07-14 12:55:00,56.43,56.44,56.39,56.44,60076.0,51.5942,51.6033,51.5576,51.6033,60076.0
2022-07-14 13:00:00,56.44,56.47,56.38,56.42,93848.0,51.6033,51.6308,51.5485,51.5851,93848.0
2022-07-14 13:05:00,56.42,56.47,56.38,56.47,47337.0,51.5851,51.6308,51.5485,51.6308,47337.0
2022-07-14 13:10:00,56.47,56.47,56.39,56.44,111691.0,51.6308,51.6308,51.5576,51.6033,111691.0
2022-07-14 13:15:00,56.44,56.56,56.42,56.55,595021.0,51.6033,51.7131,51.5851,51.7039,595021.0
2022-07-14 13:20:00,56.56,56.58,56.52,56.53,57299.0,51.7131,51.7313,51.6765,51.6856,57299.0
2022-07-14 13:25:00,56.53,56.6,56.52,56.59,96354.0,51.6856,51.7496,51.6765,51.7405,96354.0
2022-07-14 13:30:00,56.59,56.59,56.5,56.51,75433.0,51.7405,51.7405,51.6582,51.6673,75433.0
2022-07-14 13:35:00,56.5,56.57,56.49,56.57,69454.0,51.6582,51.7222,51.6491,51.7222,69454.0
2022-07-14 13:40:00,56.57,56.62,56.56,56.59,68928.0,51.7222,51.7679,51.7131,51.7405,68928.0
2022-07-14 13:45:00,56.59,56.61,56.56,56.59,78209.0,51.7405,51.7588,51.7131,51.7405,78209.0
2022-07-14 13:50:00,56.59,56.67,56.54,56.57,252119.0,51.7405,51.8136,51.6948,51.7222,252119.0
2022-07-14 13:55:00,56.58,56.66,56.56,56.65,72916.0,51.7313,51.8045,51.7131,51.7954,72916.0
2022-07-14 14:00:00,56.65,56.7,56.64,56.7,89745.0,51.7954,51.8411,51.7862,51.8411,89745.0
2022-07-14 14:05:00,56.7,56.76,56.68,56.73,69773.0,51.8411,51.8959,51.8228,51.8685,69773.0
2022-07-14 14:10:00,56.73,56.76,56.69,56.74,113057.0,51.8685,51.8959,51.8319,51.8776,113057.0
2022-07-14 14:15:00,56.74,56.83,56.73,56.83,133336.0,51.8776,51.9599,51.8685,51.9599,133336.0
2022-07-14 14:20:00,56.83,56.9,56.83,56.89,246301.0,51.9599,52.0239,51.9599,52.0148,246301.0
2022-07-14 14:25:00,56.88,56.92,56.85,56.91,617626.0,52.0056,52.0422,51.9782,52.0331,617626.0
2022-07-14 14:30:00,56.91,56.93,56.88,56.92,91817.0,52.0331,52.0514,52.0056,52.0422,91817.0
2022-07-14 14:35:00,56.92,57.0,56.91,57.0,114454.0,52.0422,52.1154,52.0331,52.1154,114454.0
2022-07-14 14:40:00,57.0,57.01,56.89,56.91,188096.0,52.1154,52.1245,52.0148,52.0331,188096.0
2022-07-14 14:45:00,56.91,56.94,56.89,56.94,84369.0,52.0331,52.0605,52.0148,52.0605,84369.0
2022-07-14 14:50:00,56.94,56.95,56.87,56.88,155611.0,52.0605,52.0696,51.9965,52.0056,155611.0
2022-07-14 14:55:00,56.87,56.96,56.87,56.94,119614.0,51.9965,52.0788,51.9965,52.0605,119614.0
2022-07-14 15:00:00,56.95,56.98,56.89,56.9,103586.0,52.0696,52.0971,52.0148,52.0239,103586.0
2022-07-14 15:05:00,56.9,56.9,56.83,56.85,163957.0,52.0239,52.0239,51.9599,51.9782,163957.0
2022-07-14 15:10:00,56.84,56.91,56.83,56.9,154164.0,51.9691,52.0331,51.9599,52.0239,154164.0
2022-07-14 15:15:00,56.9,56.92,56.86,56.9,171975.0,52.0239,52.0422,51.9874,52.0239,171975.0
2022-07-14 15:20:00,56.9,56.97,56.89,56.97,149223.0,52.0239,52.0879,52.0148,52.0879,149223.0
2022-07-14 15:25:00,56.97,56.98,56.93,56.96,126546.0,52.0879,52.0971,52.0514,52.0788,126546.0
2022-07-14 15:30:00,56.96,56.99,56.93,56.93,236270.0,52.0788,52.1062,52.0514,52.0514,236270.0
2022-07-14 15:35:00,56.93,56.94,56.87,56.89,230359.0,52.0514,52.0605,51.9965,52.0148,230359.0
2022-07-14 15:40:00,56.89,56.91,56.86,56.89,158445.0,52.0148,52.0331,51.9874,52.0148,158445.0
2022-07-14 15:45:00,56.89,56.92,56.85,56.86,127970.0,52.0148,52.0422,51.9782,51.9874,127970.0
2022-07-14 15:50:00,56.87,56.92,56.86,56.88,349212.0,51.9965,52.0422,51.9874,52.0056,349212.0
2022-07-14 15:55:00,56.88,56.94,56.85,56.94,1716789.0,52.0056,52.0605,51.9782,52.0605,1716789.0
2022-07-15 09:30:00,57.4,57.44,57.33,57.37,266390.0,52.4811,52.5177,52.4171,52.4536,266390.0
2022-07-15 09:35:00,57.38,57.43,57.29,57.31,80140.0,52.4628,52.5085,52.3805,52.3988,80140.0
2022-07-15 09:40:00,57.32,57.33,57.24,57.27,122378.0,52.4079,52.4171,52.3348,52.3622,122378.0
2022-07-15 09:45:00,57.28,57.28,57.16,57.22,95714.0,52.3714,52.3714,52.2616,52.3165,95714.0
2022-07-15 09:50:00,57.22,57.23,57.1,57.11,85713.0,52.3165,52.3256,52.2068,52.2159,85713.0
2022-07-15 09:55:00,57.11,57.23,57.08,57.21,61542.0,52.2159,52.3256,52.1885,52.3074,61542.0
2022-07-15 10:00:00,57.21,57.49,57.21,57.45,1003186.0,52.3074,52.5634,52.3074,52.5268,1003186.0
2022-07-15 10:05:00,57.44,57.48,57.35,57.4,58312.0,52.5177,52.5542,52.4354,52.4811,58312.0
2022-07-15 10:10:00,57.4,57.5,57.36,57.44,136646.0,52.4811,52.5725,52.4445,52.5177,136646.0
2022-07-15 10:15:00,57.44,57.49,57.39,57.46,116512.0,52.5177,52.5634,52.4719,52.5359,116512.0
2022-07-15 10:20:00,57.47,57.53,57.37,57.53,140215.0,52.5451,52.5999,52.4536,52.5999,140215.0
2022-07-15 10:25:00,57.54,57.66,57.53,57.66,104734.0,52.6091,52.7188,52.5999,52.7188,104734.0
2022-07-15 10:30:00,57.67,57.68,57.59,57.66,95281.0,52.7279,52.7371,52.6548,52.7188,95281.0
2022-07-15 10:35:00,57.66,57.73,57.64,57.64,61754.0,52.7188,52.7828,52.7005,52.7005,61754.0
2022-07-15 10:40:00,57.65,57.68,57.6,57.61,55760.0,52.7097,52.7371,52.6639,52.6731,55760.0
2022-07-15 10:45:00,57.6,57.6,57.53,57.58,75076.0,52.6639,52.6639,52.5999,52.6457,75076.0
2022-07-15 10:50:00,57.58,57.64,57.56,57.62,76855.0,52.6457,52.7005,52.6274,52.6822,76855.0
2022-07-15 10:55:00,57.61,57.68,57.6,57.67,100209.0,52.6731,52.7371,52.6639,52.7279,100209.0
2022-07-15 11:00:00,57.67,57.72,57.65,57.71,110552.0,52.7279,52.7737,52.7097,52.7645,110552.0
2022-07-15 11:05:00,57.71,57.79,57.7,57.79,627289.0,52.7645,52.8377,52.7554,52.8377,627289.0
2022-07-15 11:10:00,57.79,57.79,57.71,57.77,122176.0,52.8377,52.8377,52.7645,52.8194,122176.0
2022-07-15 11:15:00,57.76,57.8,57.75,57.77,67902.0,52.8102,52.8468,52.8011,52.8194,67902.0
2022-07-15 11:20:00,57.78,57.83,57.77,57.82,49283.0,52.8285,52.8742,52.8194,52.8651,49283.0
2022-07-15 11:25:00,57.82,57.84,57.8,57.82,153672.0,52.8651,52.8834,52.8468,52.8651,153672.0
2022-07-15 11:30:00,57.82,57.85,57.76,57.79,96612.0,52.8651,52.8925,52.8102,52.8377,96612.0
2022-07-15 11:35:00,57.79,57.84,57.77,57.82,75130.0,52.8377,52.8834,52.8194,52.8651,75130.0
2022-07-15 11:40:00,57.82,57.82,57.77,57.78,61648.0,52.8651,52.8651,52.8194,52.8285,61648.0
2022-07-15 11:45:00,57.79,57.81,57.76,57.78,212472.0,52.8377,52.8559,52.8102,52.8285,212472.0
2022-07-15 11:50:00,57.78,57.79,57.77,57.78,24876.0,52.8285,52.8377,52.8194,52.8285,24876.0
2022-07-15 11:55:00,57.77,57.78,57.72,57.73,73885.0,52.8194,52.8285,52.7737,52.7828,73885.0
2022-07-15 12:00:00,57.73,57.76,57.7,57.76,61837.0,52.7828,52.8102,52.7554,52.8102,61837.0
2022-07-15 12:05:00,57.75,57.75,57.7,57.72,383476.0,52.8011,52.8011,52.7554,52.7737,383476.0
2022-07-15 12:10:00,57.71,57.72,57.67,57.67,43266.0,52.7645,52.7737,52.7279,52.7279,43266.0
2022-07-15 12:15:00,57.66,57.7,57.66,57.7,37539.0,52.7188,52.7554,52.7188,52.7554,37539.0
2022-07-15 12:20:00,57.69,57.71,57.67,57.68,28257.0,52.7462,52.7645,52.7279,52.7371,28257.0
2022-07-15 12:25:00,57.68,57.69,57.64,57.66,96381.0,52.7371,52.7462,52.7005,52.7188,96381.0
2022-07-15 12:30:00,57.67,57.67,57.6,57.63,31828.0,52.7279,52.7279,52.6639,52.6914,31828.0
2022-07-15 12:35:00,57.63,57.66,57.63,57.65,214490.0,52.6914,52.7188,52.6914,52.7097,214490.0
2022-07-15 12:40:00,57.64,57.67,57.6,57.67,136368.0,52.7005,52.7279,52.6639,52.7279,136368.0
2022-07-15 12:45:00,57.66,57.7,57.65,57.69,27892.0,52.7188,52.7554,52.7097,52.7462,27892.0
2022-07-15 12:50:00,57.69,57.69,57.62,57.64,76391.0,52.7462,52.7462,52.6822,52.7005,76391.0
2022-07-15 12:55:00,57.64,57.65,57.61,57.65,174694.0,52.7005,52.7097,52.6731,52.7097,174694.0
2022-07-15 13:00:00,57.66,57.7,57.65,57.7,74021.0,52.7188,52.7554,52.7097,52.7554,74021.0
2022-07-15 13:05:00,57.71,57.74,57.7,57.72,68212.0,52.7645,52.7919,52.7554,52.7737,68212.0
2022-07-15 13:10:00,57.72,57.75,57.71,57.75,147162.0,52.7737,52.8011,52.7645,52.8011,147162.0
2022-07-15 13:15:00,57.74,57.74,57.7,57.73,73649.0,52.7919,52.7919,52.7554,52.7828,73649.0
2022-07-15 13:20:00,57.73,57.74,57.7,57.72,47532.0,52.7828,52.7919,52.7554,52.7737,47532.0
2022-07-15 13:25:00,57.72,57.76,57.71,57.75,44941.0,52.7737,52.8102,52.7645,52.8011,44941.0
2022-07-15 13:30:00,57.75,57.76,57.72,57.75,39732.0,52.8011,52.8102,52.7737,52.8011,39732.0
2022-07-15 13:35:00,57.75,57.76,57.73,57.76,32944.0,52.8011,52.8102,52.7828,52.8102,32944.0
2022-07-15 13:40:00,57.76,57.77,57.72,57.74,34075.0,52.8102,52.8194,52.7737,52.7919,34075.0
2022-07-15 13:45:00,57.73,57.74,57.72,57.72,83983.0,52.7828,52.7919,52.7737,52.7737,83983.0
2022-07-15 13:50:00,57.72,57.73,57.68,57.68,173135.0,52.7737,52.7828,52.7371,52.7371,173135.0
2022-07-15 13:55:00,57.68,57.72,57.68,57.71,48205.0,52.7371,52.7737,52.7371,52.7645,48205.0
2022-07-15 14:00:00,57.72,57.72,57.67,57.69,130421.0,52.7737,52.7737,52.7279,52.7462,130421.0
2022-07-15 14:05:00,57.7,57.71,57.69,57.7,17516.0,52.7554,52.7645,52.7462,52.7554,17516.0
2022-07-15 14:10:00,57.71,57.72,57.68,57.71,47387.0,52.7645,52.7737,52.7371,52.7645,47387.0
2022-07-15 14:15:00,57.71,57.72,57.69,57.72,69971.0,52.7645,52.7737,52.7462,52.7737,69971.0
2022-07-15 14:20:00,57.72,57.72,57.67,57.7,67532.0,52.7737,52.7737,52.7279,52.7554,67532.0
2022-07-15 14:25:00,57.7,57.71,57.67,57.71,175106.0,52.7554,52.7645,52.7279,52.7645,175106.0
2022-07-15 14:30:00,57.71,57.71,57.68,57.69,62155.0,52.7645,52.7645,52.7371,52.7462,62155.0
2022-07-15 14:35:00,57.69,57.71,57.68,57.71,83999.0,52.7462,52.7645,52.7371,52.7645,83999.0
2022-07-15 14:40:00,57.71,57.75,57.7,57.74,42372.0,52.7645,52.8011,52.7554,52.7919,42372.0
2022-07-15 14:45:00,57.75,57.77,57.74,57.77,255915.0,52.8011,52.8194,52.7919,52.8194,255915.0
2022-07-15 14:50:00,57.77,57.77,57.72,57.74,30313.0,52.8194,52.8194,52.7737,52.7919,30313.0
2022-07-15 14:55:00,57.75,57.75,57.71,57.72,47387.0,52.8011,52.8011,52.7645,52.7737,47387.0
2022-07-15 15:00:00,57.72,57.72,57.68,57.71,141493.0,52.7737,52.7737,52.7371,52.7645,141493.0
2022-07-15 15:05:00,57.71,57.73,57.69,57.72,66836.0,52.7645,52.7828,52.7462,52.7737,66836.0
2022-07-15 15:10:00,57.72,57.73,57.69,57.7,58386.0,52.7737,52.7828,52.7462,52.7554,58386.0
2022-07-15 15:15:00,57.7,57.74,57.7,57.71,97986.0,52.7554,52.7919,52.7554,52.7645,97986.0
2022-07-15 15:20:00,57.71,57.74,57.7,57.71,27841.0,52.7645,52.7919,52.7554,52.7645,27841.0
2022-07-15 15:25:00,57.7,57.72,57.69,57.69,79094.0,52.7554,52.7737,52.7462,52.7462,79094.0
2022-07-15 15:30:00,57.7,57.7,57.64,57.66,126934.0,52.7554,52.7554,52.7005,52.7188,126934.0
2022-07-15 15:35:00,57.66,57.68,57.63,57.65,70052.0,52.7188,52.7371,52.6914,52.7097,70052.0
2022-07-15 15:40:00,57.65,57.69,57.64,57.69,308879.0,52.7097,52.7462,52.7005,52.7462,308879.0
2022-07-15 15:45:00,57.69,57.7,57.64,57.65,265468.0,52.7462,52.7554,52.7005,52.7097,265468.0
2022-07-15 15:50:00,57.65,57.7,57.63,57.7,344233.0,52.7097,52.7554,52.6914,52.7554,344233.0
2022-07-15 15:55:00,57.7,57.85,57.69,57.85,532835.0,52.7554,52.8925,52.7462,52.8925,532835.0
2022-07-18 09:30:00,58.67,58.71,58.61,58.66,230917.0,53.6422,53.6788,53.5874,53.6331,230917.0
2022-07-18 09:35:00,58.66,58.69,58.63,58.65,64782.0,53.6331,53.6605,53.6057,53.624,64782.0
2022-07-18 09:40:00,58.66,58.73,58.6,58.73,134402.0,53.6331,53.6971,53.5782,53.6971,134402.0
2022-07-18 09:45:00,58.74,58.76,58.7,58.75,195304.0,53.7062,53.7245,53.6697,53.7154,195304.0
2022-07-18 09:50:00,58.75,58.78,58.72,58.73,293325.0,53.7154,53.7428,53.688,53.6971,293325.0
2022-07-18 09:55:00,58.74,58.76,58.72,58.72,129147.0,53.7062,53.7245,53.688,53.688,129147.0
2022-07-18 10:00:00,58.72,58.77,58.69,58.73,149967.0,53.688,53.7337,53.6605,53.6971,149967.0
2022-07-18 10:05:00,58.72,58.74,58.68,58.71,150207.0,53.688,53.7062,53.6514,53.6788,150207.0
2022-07-18 10:10:00,58.71,58.72,58.62,58.68,162027.0,53.6788,53.688,53.5965,53.6514,162027.0
2022-07-18 10:15:00,58.69,58.74,58.68,58.73,166964.0,53.6605,53.7062,53.6514,53.6971,166964.0
2022-07-18 10:20:00,58.73,58.76,58.73,58.75,68492.0,53.6971,53.7245,53.6971,53.7154,68492.0
2022-07-18 10:25:00,58.74,58.74,58.7,58.73,65944.0,53.7062,53.7062,53.6697,53.6971,65944.0
2022-07-18 10:30:00,58.73,58.79,58.72,58.76,72218.0,53.6971,53.752,53.688,53.7245,72218.0
2022-07-18 10:35:00,58.76,58.79,58.73,58.76,107222.0,53.7245,53.752,53.6971,53.7245,107222.0
2022-07-18 10:40:00,58.76,58.8,58.75,58.77,87107.0,53.7245,53.7611,53.7154,53.7337,87107.0
2022-07-18 10:45:00,58.78,58.78,58.71,58.73,2713782.0,53.7428,53.7428,53.6788,53.6971,2713782.0
2022-07-18 10:50:00,58.73,58.78,58.73,58.77,143175.0,53.6971,53.7428,53.6971,53.7337,143175.0
2022-07-18 10:55:00,58.77,58.82,58.75,58.76,1240945.0,53.7337,53.7794,53.7154,53.7245,1240945.0
2022-07-18 11:00:00,58.77,58.79,58.71,58.76,116931.0,53.7337,53.752,53.6788,53.7245,116931.0
2022-07-18 11:05:00,58.76,58.76,58.66,58.67,110443.0,53.7245,53.7245,53.6331,53.6422,110443.0
2022-07-18 11:10:00,58.66,58.68,58.64,58.66,78012.0,53.6331,53.6514,53.6148,53.6331,78012.0
2022-07-18 11:15:00,58.65,58.67,58.61,58.64,20137.0,53.624,53.6422,53.5874,53.6148,20137.0
2022-07-18 11:20:00,58.63,58.64,58.59,58.61,42355.0,53.6057,53.6148,53.5691,53.5874,42355.0
2022-07-18 11:25:00,58.61,58.62,58.6,58.6,77541.0,53.5874,53.5965,53.5782,53.5782,77541.0
2022-07-18 11:30:00,58.61,58.68,58.59,58.68,164410.0,53.5874,53.6514,53.5691,53.6514,164410.0
2022-07-18 11:35:00,58.67,58.71,58.66,58.69,78560.0,53.6422,53.6788,53.6331,53.6605,78560.0
2022-07-18 11:40:00,58.7,58.74,58.68,58.73,71873.0,53.6697,53.7062,53.6514,53.6971,71873.0
2022-07-18 11:45:00,58.73,58.74,58.7,58.72,95342.0,53.6971,53.7062,53.6697,53.688,95342.0
2022-07-18 11:50:00,58.71,58.74,58.7,58.72,27645.0,53.6788,53.7062,53.6697,53.688,27645.0
2022-07-18 11:55:00,58.71,58.75,58.7,58.73,86963.0,53.6788,53.7154,53.6697,53.6971,86963.0
2022-07-18 12:00:00,58.72,58.73,58.7,58.73,69517.0,53.688,53.6971,53.6697,53.6971,69517.0
2022-07-18 12:05:00,58.72,58.74,58.7,58.71,80858.0,53.688,53.7062,53.6697,53.6788,80858.0
2022-07-18 12:10:00,58.73,58.76,58.71,58.75,28620.0,53.6971,53.7245,53.6788,53.7154,28620.0
2022-07-18 12:15:00,58.74,58.77,58.72,58.73,45637.0,53.7062,53.7337,53.688,53.6971,45637.0
2022-07-18 12:20:00,58.73,58.77,58.73,58.76,19531.0,53.6971,53.7337,53.6971,53.7245,19531.0
2022-07-18 12:25:00,58.76,58.76,58.74,58.75,80728.0,53.7245,53.7245,53.7062,53.7154,80728.0
2022-07-18 12:30:00,58.74,58.75,58.73,58.74,18358.0,53.7062,53.7154,53.6971,53.7062,18358.0
2022-07-18 12:35:00,58.73,58.76,58.73,58.74,22800.0,53.6971,53.7245,53.6971,53.7062,22800.0
2022-07-18 12:40:00,58.73,58.75,58.72,58.73,271520.0,53.6971,53.7154,53.688,53.6971,271520.0
2022-07-18 12:45:00,58.73,58.74,58.69,58.7,101818.0,53.6971,53.7062,53.6605,53.6697,101818.0
2022-07-18 12:50:00,58.7,58.71,58.66,58.66,28626.0,53.6697,53.6788,53.6331,53.6331,28626.0
2022-07-18 12:55:00,58.66,58.66,58.62,58.62,45192.0,53.6331,53.6331,53.5965,53.5965,45192.0
2022-07-18 13:00:00,58.62,58.66,58.62,58.66,55677.0,53.5965,53.6331,53.5965,53.6331,55677.0
2022-07-18 13:05:00,58.65,58.67,58.64,58.65,122369.0,53.624,53.6422,53.6148,53.624,122369.0
2022-07-18 13:10:00,58.65,58.67,58.62,58.66,40467.0,53.624,53.6422,53.5965,53.6331,40467.0
2022-07-18 13:15:00,58.66,58.66,58.59,58.6,61744.0,53.6331,53.6331,53.5691,53.5782,61744.0
2022-07-18 13:20:00,58.6,58.62,58.56,58.59,175988.0,53.5782,53.5965,53.5417,53.5691,175988.0
2022-07-18 13:25:00,58.58,58.63,58.58,58.61,73153.0,53.56,53.6057,53.56,53.5874,73153.0
2022-07-18 13:30:00,58.62,58.62,58.52,58.53,228201.0,53.5965,53.5965,53.5051,53.5142,228201.0
2022-07-18 13:35:00,58.52,58.54,58.47,58.5,121029.0,53.5051,53.5234,53.4594,53.4868,121029.0
2022-07-18 13:40:00,58.5,58.51,58.46,58.48,242259.0,53.4868,53.496,53.4502,53.4685,242259.0
2022-07-18 13:45:00,58.48,58.5,58.42,58.43,99642.0,53.4685,53.4868,53.4137,53.4228,99642.0
2022-07-18 13:50:00,58.42,58.45,58.42,58.45,95975.0,53.4137,53.4411,53.4137,53.4411,95975.0
2022-07-18 13:55:00,58.45,58.45,58.31,58.32,82091.0,53.4411,53.4411,53.3131,53.3222,82091.0
2022-07-18 14:00:00,58.31,58.34,58.29,58.33,65626.0,53.3131,53.3405,53.2948,53.3314,65626.0
2022-07-18 14:05:00,58.33,58.35,58.3,58.34,68257.0,53.3314,53.3497,53.304,53.3405,68257.0
2022-07-18 14:10:00,58.33,58.36,58.31,58.35,82406.0,53.3314,53.3588,53.3131,53.3497,82406.0
2022-07-18 14:15:00,58.36,58.4,58.34,58.38,179925.0,53.3588,53.3954,53.3405,53.3771,179925.0
2022-07-18 14:20:00,58.37,58.39,58.33,58.34,53818.0,53.368,53.3862,53.3314,53.3405,53818.0
2022-07-18 14:25:00,58.34,58.34,58.27,58.28,93386.0,53.3405,53.3405,53.2765,53.2857,93386.0
2022-07-18 14:30:00,58.28,58.32,58.27,58.32,77743.0,53.2857,53.3222,53.2765,53.3222,77743.0
2022-07-18 14:35:00,58.32,58.39,58.31,58.37,69326.0,53.3222,53.3862,53.3131,53.368,69326.0
2022-07-18 14:40:00,58.36,58.37,58.27,58.28,87919.0,53.3588,53.368,53.2765,53.2857,87919.0
2022-07-18 14:45:00,58.29,58.31,58.25,58.29,91813.0,53.2948,53.3131,53.2582,53.2948,91813.0
2022-07-18 14:50:00,58.29,58.3,58.21,58.24,352752.0,53.2948,53.304,53.2217,53.2491,352752.0
2022-07-18 14:55:00,58.23,58.26,58.2,58.22,109378.0,53.24,53.2674,53.2125,53.2308,109378.0
2022-07-18 15:00:00,58.2,58.25,58.2,58.22,113698.0,53.2125,53.2582,53.2125,53.2308,113698.0
2022-07-18 15:05:00,58.22,58.29,58.22,58.28,45446.0,53.2308,53.2948,53.2308,53.2857,45446.0
2022-07-18 15:10:00,58.29,58.29,58.21,58.26,68105.0,53.2948,53.2948,53.2217,53.2674,68105.0
2022-07-18 15:15:00,58.25,58.29,58.25,58.29,103988.0,53.2582,53.2948,53.2582,53.2948,103988.0
2022-07-18 15:20:00,58.29,58.3,58.24,58.25,126781.0,53.2948,53.304,53.2491,53.2582,126781.0
2022-07-18 15:25:00,58.25,58.26,58.19,58.19,815265.0,53.2582,53.2674,53.2034,53.2034,815265.0
2022-07-18 15:30:00,58.19,58.2,58.1,58.12,308819.0,53.2034,53.2125,53.1211,53.1394,308819.0
2022-07-18 15:35:00,58.12,58.15,58.07,58.1,164895.0,53.1394,53.1668,53.0937,53.1211,164895.0
2022-07-18 15:40:00,58.09,58.12,58.06,58.06,140586.0,53.1119,53.1394,53.0845,53.0845,140586.0
2022-07-18 15:45:00,58.06,58.06,58.02,58.03,461503.0,53.0845,53.0845,53.0479,53.0571,461503.0
2022-07-18 15:50:00,58.02,58.14,58.02,58.14,289625.0,53.0479,53.1577,53.0479,53.1577,289625.0
2022-07-18 15:55:00,58.13,58.14,58.08,58.13,751585.0,53.1485,53.1577,53.1028,53.1485,751585.0
2022-07-19 09:30:00,59.17,59.21,59.11,59.18,179890.0,54.0994,54.136,54.0445,54.1085,179890.0
2022-07-19 09:35:00,59.18,59.28,59.18,59.22,329990.0,54.1085,54.2,54.1085,54.1451,329990.0
2022-07-19 09:40:00,59.23,59.24,59.18,59.2,150366.0,54.1543,54.1634,54.1085,54.1268,150366.0
2022-07-19 09:45:00,59.22,59.23,59.14,59.2,82482.0,54.1451,54.1543,54.072,54.1268,82482.0
2022-07-19 09:50:00,59.22,59.27,59.22,59.24,196356.0,54.1451,54.1908,54.1451,54.1634,196356.0
2022-07-19 09:55:00,59.24,59.3,59.22,59.29,60843.0,54.1634,54.2183,54.1451,54.2091,60843.0
2022-07-19 10:00:00,59.3,59.32,59.25,59.25,93556.0,54.2183,54.2365,54.1725,54.1725,93556.0
2022-07-19 10:05:00,59.25,59.25,59.19,59.23,33048.0,54.1725,54.1725,54.1177,54.1543,33048.0
2022-07-19 10:10:00,59.24,59.47,59.23,59.42,404200.0,54.1634,54.3737,54.1543,54.328,404200.0
2022-07-19 10:15:00,59.41,59.5,59.36,59.48,141942.0,54.3188,54.4011,54.2731,54.3828,141942.0
2022-07-19 10:20:00,59.48,59.62,59.46,59.51,112832.0,54.3828,54.5108,54.3645,54.4103,112832.0
2022-07-19 10:25:00,59.5,59.58,59.49,59.53,81585.0,54.4011,54.4743,54.392,54.4285,81585.0
2022-07-19 10:30:00,59.54,59.56,59.44,59.45,194932.0,54.4377,54.456,54.3463,54.3554,194932.0
2022-07-19 10:35:00,59.45,59.47,59.4,59.43,54297.0,54.3554,54.3737,54.3097,54.3371,54297.0
2022-07-19 10:40:00,59.44,59.46,59.4,59.45,61334.0,54.3463,54.3645,54.3097,54.3554,61334.0
2022-07-19 10:45:00,59.46,59.54,59.45,59.54,54781.0,54.3645,54.4377,54.3554,54.4377,54781.0
2022-07-19 10:50:00,59.54,59.61,59.54,59.61,112351.0,54.4377,54.5017,54.4377,54.5017,112351.0
2022-07-19 10:55:00,59.61,59.61,59.54,59.55,28745.0,54.5017,54.5017,54.4377,54.4468,28745.0
2022-07-19 11:00:00,59.56,59.66,59.56,59.62,160288.0,54.456,54.5474,54.456,54.5108,160288.0
2022-07-19 11:05:00,59.63,59.65,59.6,59.63,102195.0,54.52,54.5383,54.4925,54.52,102195.0
2022-07-19 11:10:00,59.63,59.64,59.58,59.62,89063.0,54.52,54.5291,54.4743,54.5108,89063.0
2022-07-19 11:15:00,59.63,59.64,59.57,59.59,45619.0,54.52,54.5291,54.4651,54.4834,45619.0
2022-07-19 11:20:00,59.59,59.59,59.54,59.56,37828.0,54.4834,54.4834,54.4377,54.456,37828.0
2022-07-19 11:25:00,59.56,59.59,59.54,59.55,183078.0,54.456,54.4834,54.4377,54.4468,183078.0
2022-07-19 11:30:00,59.55,59.61,59.54,59.57,105540.0,54.4468,54.5017,54.4377,54.4651,105540.0
2022-07-19 11:35:00,59.55,59.59,59.51,59.51,99539.0,54.4468,54.4834,54.4103,54.4103,99539.0
2022-07-19 11:40:00,59.52,59.53,59.49,59.49,53786.0,54.4194,54.4285,54.392,54.392,53786.0
2022-07-19 11:45:00,59.5,59.54,59.48,59.53,49232.0,54.4011,54.4377,54.3828,54.4285,49232.0
2022-07-19 11:50:00,59.52,59.56,59.51,59.54,62856.0,54.4194,54.456,54.4103,54.4377,62856.0
2022-07-19 11:55:00,59.54,59.57,59.52,59.56,44520.0,54.4377,54.4651,54.4194,54.456,44520.0
2022-07-19 12:00:00,59.57,59.57,59.5,59.52,383814.0,54.4651,54.4651,54.4011,54.4194,383814.0
2022-07-19 12:05:00,59.51,59.52,59.43,59.45,105727.0,54.4103,54.4194,54.3371,54.3554,105727.0
2022-07-19 12:10:00,59.46,59.5,59.45,59.46,69132.0,54.3645,54.4011,54.3554,54.3645,69132.0
2022-07-19 12:15:00,59.46,59.48,59.44,59.47,35690.0,54.3645,54.3828,54.3463,54.3737,35690.0
2022-07-19 12:20:00,59.47,59.54,59.47,59.54,58811.0,54.3737,54.4377,54.3737,54.4377,58811.0
2022-07-19 12:25:00,59.54,59.55,59.52,59.53,35069.0,54.4377,54.4468,54.4194,54.4285,35069.0
2022-07-19 12:30:00,59.54,59.59,59.53,59.56,111157.0,54.4377,54.4834,54.4285,54.456,111157.0
2022-07-19 12:35:00,59.56,59.57,59.53,59.55,82603.0,54.456,54.4651,54.4285,54.4468,82603.0
2022-07-19 12:40:00,59.55,59.56,59.52,59.53,82489.0,54.4468,54.456,54.4194,54.4285,82489.0
2022-07-19 12:45:00,59.53,59.57,59.52,59.55,66228.0,54.4285,54.4651,54.4194,54.4468,66228.0
2022-07-19 12:50:00,59.54,59.56,59.51,59.52,98049.0,54.4377,54.456,54.4103,54.4194,98049.0
2022-07-19 12:55:00,59.52,59.57,59.51,59.56,30174.0,54.4194,54.4651,54.4103,54.456,30174.0
2022-07-19 13:00:00,59.55,59.57,59.54,59.55,144831.0,54.4468,54.4651,54.4377,54.4468,144831.0
2022-07-19 13:05:00,59.54,59.54,59.49,59.51,94503.0,54.4377,54.4377,54.392,54.4103,94503.0
2022-07-19 13:10:00,59.51,59.56,59.5,59.52,93662.0,54.4103,54.456,54.4011,54.4194,93662.0
2022-07-19 13:15:00,59.52,59.54,59.5,59.51,28683.0,54.4194,54.4377,54.4011,54.4103,28683.0
2022-07-19 13:20:00,59.51,59.52,59.48,59.51,74322.0,54.4103,54.4194,54.3828,54.4103,74322.0
2022-07-19 13:25:00,59.51,59.53,59.5,59.52,120644.0,54.4103,54.4285,54.4011,54.4194,120644.0
2022-07-19 13:30:00,59.53,59.57,59.52,59.57,40303.0,54.4285,54.4651,54.4194,54.4651,40303.0
2022-07-19 13:35:00,59.56,59.59,59.54,59.58,106499.0,54.456,54.4834,54.4377,54.4743,106499.0
2022-07-19 13:40:00,59.58,59.61,59.58,59.61,49960.0,54.4743,54.5017,54.4743,54.5017,49960.0
2022-07-19 13:45:00,59.61,59.61,59.59,59.61,101058.0,54.5017,54.5017,54.4834,54.5017,101058.0
2022-07-19 13:50:00,59.61,59.62,59.58,59.6,242655.0,54.5017,54.5108,54.4743,54.4925,242655.0
2022-07-19 13:55:00,59.6,59.63,59.59,59.63,261471.0,54.4925,54.52,54.4834,54.52,261471.0
2022-07-19 14:00:00,59.62,59.66,59.62,59.66,92176.0,54.5108,54.5474,54.5108,54.5474,92176.0
2022-07-19 14:05:00,59.65,59.68,59.64,59.68,104641.0,54.5383,54.5657,54.5291,54.5657,104641.0
2022-07-19 14:10:00,59.66,59.67,59.62,59.63,329432.0,54.5474,54.5565,54.5108,54.52,329432.0
2022-07-19 14:15:00,59.63,59.64,59.6,59.64,238467.0,54.52,54.5291,54.4925,54.5291,238467.0
2022-07-19 14:20:00,59.64,59.64,59.61,59.64,185130.0,54.5291,54.5291,54.5017,54.5291,185130.0
2022-07-19 14:25:00,59.64,59.64,59.55,59.56,190402.0,54.5291,54.5291,54.4468,54.456,190402.0
2022-07-19 14:30:00,59.55,59.61,59.55,59.58,513101.0,54.4468,54.5017,54.4468,54.4743,513101.0
2022-07-19 14:35:00,59.58,59.6,59.57,59.58,142851.0,54.4743,54.4925,54.4651,54.4743,142851.0
2022-07-19 14:40:00,59.58,59.6,59.55,59.59,144695.0,54.4743,54.4925,54.4468,54.4834,144695.0
2022-07-19 14:45:00,59.59,59.59,59.52,59.55,47544.0,54.4834,54.4834,54.4194,54.4468,47544.0
2022-07-19 14:50:00,59.55,59.61,59.54,59.61,105551.0,54.4468,54.5017,54.4377,54.5017,105551.0
2022-07-19 14:55:00,59.61,59.62,59.58,59.61,113367.0,54.5017,54.5108,54.4743,54.5017,113367.0
2022-07-19 15:00:00,59.62,59.62,59.57,59.59,195411.0,54.5108,54.5108,54.4651,54.4834,195411.0
2022-07-19 15:05:00,59.59,59.65,59.57,59.65,146420.0,54.4834,54.5383,54.4651,54.5383,146420.0
2022-07-19 15:10:00,59.64,59.65,59.58,59.61,199422.0,54.5291,54.5383,54.4743,54.5017,199422.0
2022-07-19 15:15:00,59.61,59.63,59.59,59.62,136790.0,54.5017,54.52,54.4834,54.5108,136790.0
2022-07-19 15:20:00,59.63,59.63,59.58,59.6,119501.0,54.52,54.52,54.4743,54.4925,119501.0
2022-07-19 15:25:00,59.6,59.64,59.6,59.61,193515.0,54.4925,54.5291,54.4925,54.5017,193515.0
2022-07-19 15:30:00,59.62,59.64,59.58,59.58,237574.0,54.5108,54.5291,54.4743,54.4743,237574.0
2022-07-19 15:35:00,59.59,59.64,59.58,59.64,169381.0,54.4834,54.5291,54.4743,54.5291,169381.0
2022-07-19 15:40:00,59.63,59.68,59.63,59.68,151307.0,54.52,54.5657,54.52,54.5657,151307.0
2022-07-19 15:45:00,59.68,59.69,59.64,59.64,152825.0,54.5657,54.5748,54.5291,54.5291,152825.0
2022-07-19 15:50:00,59.65,59.68,59.63,59.65,229597.0,54.5383,54.5657,54.52,54.5383,229597.0
2022-07-19 15:55:00,59.66,59.69,59.6,59.66,376579.0,54.5474,54.5748,54.4925,54.5474,376579.0
2022-07-20 09:30:00,59.54,59.55,59.45,59.52,290460.0,54.4377,54.4468,54.3554,54.4194,290460.0
2022-07-20 09:35:00,59.53,59.63,59.52,59.55,68716.0,54.4285,54.52,54.4194,54.4468,68716.0
2022-07-20 09:40:00,59.55,59.58,59.47,59.52,137886.0,54.4468,54.4743,54.3737,54.4194,137886.0
2022-07-20 09:45:00,59.53,59.53,59.45,59.48,132072.0,54.4285,54.4285,54.3554,54.3828,132072.0
2022-07-20 09:50:00,59.49,59.52,59.44,59.46,115588.0,54.392,54.4194,54.3463,54.3645,115588.0
2022-07-20 09:55:00,59.46,59.49,59.39,59.4,87980.0,54.3645,54.392,54.3005,54.3097,87980.0
2022-07-20 10:00:00,59.41,59.47,59.39,59.46,64265.0,54.3188,54.3737,54.3005,54.3645,64265.0
2022-07-20 10:05:00,59.45,59.48,59.34,59.47,56724.0,54.3554,54.3828,54.2548,54.3737,56724.0
2022-07-20 10:10:00,59.47,59.51,59.45,59.49,87492.0,54.3737,54.4103,54.3554,54.392,87492.0
2022-07-20 10:15:00,59.49,59.49,59.4,59.43,69394.0,54.392,54.392,54.3097,54.3371,69394.0
2022-07-20 10:20:00,59.43,59.51,59.41,59.51,203839.0,54.3371,54.4103,54.3188,54.4103,203839.0
2022-07-20 10:25:00,59.51,59.6,59.51,59.59,57840.0,54.4103,54.4925,54.4103,54.4834,57840.0
2022-07-20 10:30:00,59.58,59.66,59.55,59.64,133958.0,54.4743,54.5474,54.4468,54.5291,133958.0
2022-07-20 10:35:00,59.64,59.69,59.63,59.65,54196.0,54.5291,54.5748,54.52,54.5383,54196.0
2022-07-20 10:40:00,59.65,59.65,59.56,59.61,146507.0,54.5383,54.5383,54.456,54.5017,146507.0
2022-07-20 10:45:00,59.6,59.67,59.59,59.63,95806.0,54.4925,54.5565,54.4834,54.52,95806.0
2022-07-20 10:50:00,59.64,59.69,59.62,59.66,89759.0,54.5291,54.5748,54.5108,54.5474,89759.0
2022-07-20 10:55:00,59.65,59.67,59.61,59.67,83899.0,54.5383,54.5565,54.5017,54.5565,83899.0
2022-07-20 11:00:00,59.68,59.68,59.51,59.55,99815.0,54.5657,54.5657,54.4103,54.4468,99815.0
2022-07-20 11:05:00,59.55,59.58,59.52,59.57,97249.0,54.4468,54.4743,54.4194,54.4651,97249.0
2022-07-20 11:10:00,59.58,59.59,59.53,59.55,55293.0,54.4743,54.4834,54.4285,54.4468,55293.0
2022-07-20 11:15:00,59.54,59.56,59.52,59.53,64328.0,54.4377,54.456,54.4194,54.4285,64328.0
2022-07-20 11:20:00,59.53,59.55,59.48,59.5,174177.0,54.4285,54.4468,54.3828,54.4011,174177.0
2022-07-20 11:25:00,59.5,59.51,59.47,59.49,164990.0,54.4011,54.4103,54.3737,54.392,164990.0
2022-07-20 11:30:00,59.49,59.56,59.48,59.53,54170.0,54.392,54.456,54.3828,54.4285,54170.0
2022-07-20 11:35:00,59.53,59.58,59.47,59.5,51816.0,54.4285,54.4743,54.3737,54.4011,51816.0
2022-07-20 11:40:00,59.5,59.55,59.48,59.55,65336.0,54.4011,54.4468,54.3828,54.4468,65336.0
2022-07-20 11:45:00,59.55,59.56,59.54,59.55,77198.0,54.4468,54.456,54.4377,54.4468,77198.0
2022-07-20 11:50:00,59.54,59.62,59.54,59.62,29992.0,54.4377,54.5108,54.4377,54.5108,29992.0
2022-07-20 11:55:00,59.61,59.64,59.59,59.62,60386.0,54.5017,54.5291,54.4834,54.5108,60386.0
2022-07-20 12:00:00,59.62,59.62,59.58,59.59,36051.0,54.5108,54.5108,54.4743,54.4834,36051.0
2022-07-20 12:05:00,59.59,59.64,59.58,59.63,31974.0,54.4834,54.5291,54.4743,54.52,31974.0
2022-07-20 12:10:00,59.63,59.67,59.62,59.62,28743.0,54.52,54.5565,54.5108,54.5108,28743.0
2022-07-20 12:15:00,59.64,59.64,59.57,59.61,115894.0,54.5291,54.5291,54.4651,54.5017,115894.0
2022-07-20 12:20:00,59.61,59.62,59.59,59.6,33678.0,54.5017,54.5108,54.4834,54.4925,33678.0
2022-07-20 12:25:00,59.61,59.61,59.54,59.54,73999.0,54.5017,54.5017,54.4377,54.4377,73999.0
2022-07-20 12:30:00,59.53,59.58,59.53,59.58,26736.0,54.4285,54.4743,54.4285,54.4743,26736.0
2022-07-20 12:35:00,59.58,59.59,59.53,59.54,42324.0,54.4743,54.4834,54.4285,54.4377,42324.0
2022-07-20 12:40:00,59.55,59.56,59.33,59.35,134046.0,54.4468,54.456,54.2457,54.264,134046.0
2022-07-20 12:45:00,59.35,59.35,59.21,59.23,79636.0,54.264,54.264,54.136,54.1543,79636.0
2022-07-20 12:50:00,59.23,59.35,59.23,59.32,52422.0,54.1543,54.264,54.1543,54.2365,52422.0
2022-07-20 12:55:00,59.32,59.38,59.31,59.35,42869.0,54.2365,54.2914,54.2274,54.264,42869.0
2022-07-20 13:00:00,59.36,59.36,59.18,59.22,260837.0,54.2731,54.2731,54.1085,54.1451,260837.0
2022-07-20 13:05:00,59.23,59.28,59.15,59.2,200534.0,54.1543,54.2,54.0811,54.1268,200534.0
2022-07-20 13:10:00,59.2,59.2,59.09,59.14,168707.0,54.1268,54.1268,54.0263,54.072,168707.0
2022-07-20 13:15:00,59.13,59.18,59.11,59.14,58963.0,54.0628,54.1085,54.0445,54.072,58963.0
2022-07-20 13:20:00,59.16,59.18,59.11,59.15,37346.0,54.0903,54.1085,54.0445,54.0811,37346.0
2022-07-20 13:25:00,59.16,59.21,59.12,59.21,106338.0,54.0903,54.136,54.0537,54.136,106338.0
2022-07-20 13:30:00,59.21,59.26,59.16,59.23,114767.0,54.136,54.1817,54.0903,54.1543,114767.0
2022-07-20 13:35:00,59.23,59.25,59.18,59.21,61431.0,54.1543,54.1725,54.1085,54.136,61431.0
2022-07-20 13:40:00,59.21,59.23,59.17,59.18,67270.0,54.136,54.1543,54.0994,54.1085,67270.0
2022-07-20 13:45:00,59.18,59.2,59.12,59.12,45081.0,54.1085,54.1268,54.0537,54.0537,45081.0
2022-07-20 13:50:00,59.12,59.16,59.11,59.11,52412.0,54.0537,54.0903,54.0445,54.0445,52412.0
2022-07-20 13:55:00,59.11,59.12,59.02,59.03,110811.0,54.0445,54.0537,53.9623,53.9714,110811.0
2022-07-20 14:00:00,59.04,59.14,59.03,59.13,83160.0,53.9805,54.072,53.9714,54.0628,83160.0
2022-07-20 14:05:00,59.14,59.15,59.12,59.15,41579.0,54.072,54.0811,54.0537,54.0811,41579.0
2022-07-20 14:10:00,59.14,59.15,59.1,59.14,65787.0,54.072,54.0811,54.0354,54.072,65787.0
2022-07-20 14:15:00,59.13,59.16,59.1,59.16,82810.0,54.0628,54.0903,54.0354,54.0903,82810.0
2022-07-20 14:20:00,59.16,59.22,59.15,59.21,32192.0,54.0903,54.1451,54.0811,54.136,32192.0
2022-07-20 14:25:00,59.21,59.27,59.21,59.27,244482.0,54.136,54.1908,54.136,54.1908,244482.0
2022-07-20 14:30:00,59.27,59.29,59.22,59.29,178993.0,54.1908,54.2091,54.1451,54.2091,178993.0
2022-07-20 14:35:00,59.29,59.31,59.27,59.3,40060.0,54.2091,54.2274,54.1908,54.2183,40060.0
2022-07-20 14:40:00,59.3,59.31,59.26,59.3,135549.0,54.2183,54.2274,54.1817,54.2183,135549.0
2022-07-20 14:45:00,59.3,59.33,59.3,59.32,93273.0,54.2183,54.2457,54.2183,54.2365,93273.0
2022-07-20 14:50:00,59.33,59.33,59.24,59.25,96760.0,54.2457,54.2457,54.1634,54.1725,96760.0
2022-07-20 14:55:00,59.24,59.31,59.23,59.3,206162.0,54.1634,54.2274,54.1543,54.2183,206162.0
2022-07-20 15:00:00,59.3,59.38,59.28,59.37,205057.0,54.2183,54.2914,54.2,54.2823,205057.0
2022-07-20 15:05:00,59.38,59.4,59.34,59.35,163469.0,54.2914,54.3097,54.2548,54.264,163469.0
2022-07-20 15:10:00,59.35,59.38,59.34,59.35,125997.0,54.264,54.2914,54.2548,54.264,125997.0
2022-07-20 15:15:00,59.34,59.38,59.33,59.37,91748.0,54.2548,54.2914,54.2457,54.2823,91748.0
2022-07-20 15:20:00,59.37,59.37,59.31,59.34,228796.0,54.2823,54.2823,54.2274,54.2548,228796.0
2022-07-20 15:25:00,59.34,59.38,59.33,59.38,314902.0,54.2548,54.2914,54.2457,54.2914,314902.0
2022-07-20 15:30:00,59.38,59.38,59.3,59.32,84146.0,54.2914,54.2914,54.2183,54.2365,84146.0
2022-07-20 15:35:00,59.31,59.34,59.29,59.31,180268.0,54.2274,54.2548,54.2091,54.2274,180268.0
2022-07-20 15:40:00,59.31,59.36,59.29,59.34,103493.0,54.2274,54.2731,54.2091,54.2548,103493.0
2022-07-20 15:45:00,59.34,59.36,59.28,59.33,110209.0,54.2548,54.2731,54.2,54.2457,110209.0
2022-07-20 15:50:00,59.32,59.36,59.28,59.3,281421.0,54.2365,54.2731,54.2,54.2183,281421.0
2022-07-20 15:55:00,59.3,59.33,59.27,59.3,275330.0,54.2183,54.2457,54.1908,54.2183,275330.0
2022-07-21 09:30:00,59.23,59.32,59.22,59.23,254697.0,54.1543,54.2365,54.1451,54.1543,254697.0
2022-07-21 09:35:00,59.23,59.34,59.16,59.33,133189.0,54.1543,54.2548,54.0903,54.2457,133189.0
2022-07-21 09:40:00,59.31,59.4,59.31,59.39,23865.0,54.2274,54.3097,54.2274,54.3005,23865.0
2022-07-21 09:45:00,59.33,59.49,59.28,59.45,129334.0,54.2457,54.392,54.2,54.3554,129334.0
2022-07-21 09:50:00,59.44,59.67,59.42,59.66,134299.0,54.3463,54.5565,54.328,54.5474,134299.0
2022-07-21 09:55:00,59.66,59.71,59.61,59.65,48429.0,54.5474,54.5931,54.5017,54.5383,48429.0
2022-07-21 10:00:00,59.68,59.72,59.5,59.5,145429.0,54.5657,54.6023,54.4011,54.4011,145429.0
2022-07-21 10:05:00,59.49,59.62,59.49,59.54,151683.0,54.392,54.5108,54.392,54.4377,151683.0
2022-07-21 10:10:00,59.55,59.57,59.4,59.42,127336.0,54.4468,54.4651,54.3097,54.328,127336.0
2022-07-21 10:15:00,59.42,59.57,59.39,59.55,110338.0,54.328,54.4651,54.3005,54.4468,110338.0
2022-07-21 10:20:00,59.57,59.59,59.42,59.43,397697.0,54.4651,54.4834,54.328,54.3371,397697.0
2022-07-21 10:25:00,59.44,59.44,59.33,59.35,384948.0,54.3463,54.3463,54.2457,54.264,384948.0
2022-07-21 10:30:00,59.35,59.43,59.33,59.4,85949.0,54.264,54.3371,54.2457,54.3097,85949.0
2022-07-21 10:35:00,59.41,59.54,59.41,59.54,123324.0,54.3188,54.4377,54.3188,54.4377,123324.0
2022-07-21 10:40:00,59.54,59.6,59.47,59.58,49593.0,54.4377,54.4925,54.3737,54.4743,49593.0
2022-07-21 10:45:00,59.58,59.6,59.51,59.51,128080.0,54.4743,54.4925,54.4103,54.4103,128080.0
2022-07-21 10:50:00,59.53,59.61,59.53,59.61,151371.0,54.4285,54.5017,54.4285,54.5017,151371.0
2022-07-21 10:55:00,59.62,59.72,59.6,59.71,29703.0,54.5108,54.6023,54.4925,54.5931,29703.0
2022-07-21 11:00:00,59.7,59.8,59.67,59.79,45792.0,54.584,54.6754,54.5565,54.6663,45792.0
2022-07-21 11:05:00,59.79,59.79,59.68,59.68,154597.0,54.6663,54.6663,54.5657,54.5657,154597.0
2022-07-21 11:10:00,59.69,59.7,59.62,59.67,71796.0,54.5748,54.584,54.5108,54.5565,71796.0
2022-07-21 11:15:00,59.67,59.7,59.63,59.67,32344.0,54.5565,54.584,54.52,54.5565,32344.0
2022-07-21 11:20:00,59.67,59.69,59.56,59.57,24521.0,54.5565,54.5748,54.456,54.4651,24521.0
2022-07-21 11:25:00,59.57,59.66,59.57,59.66,60217.0,54.4651,54.5474,54.4651,54.5474,60217.0
2022-07-21 11:30:00,59.66,59.78,59.62,59.78,101345.0,54.5474,54.6571,54.5108,54.6571,101345.0
2022-07-21 11:35:00,59.77,59.82,59.75,59.75,90036.0,54.648,54.6937,54.6297,54.6297,90036.0
2022-07-21 11:40:00,59.75,59.81,59.75,59.78,30866.0,54.6297,54.6846,54.6297,54.6571,30866.0
2022-07-21 11:45:00,59.77,59.79,59.71,59.73,36878.0,54.648,54.6663,54.5931,54.6114,36878.0
2022-07-21 11:50:00,59.73,59.75,59.71,59.73,46931.0,54.6114,54.6297,54.5931,54.6114,46931.0
2022-07-21 11:55:00,59.73,59.76,59.73,59.73,33304.0,54.6114,54.6388,54.6114,54.6114,33304.0
2022-07-21 12:00:00,59.72,59.79,59.7,59.78,107809.0,54.6023,54.6663,54.584,54.6571,107809.0
2022-07-21 12:05:00,59.77,59.82,59.76,59.8,146606.0,54.648,54.6937,54.6388,54.6754,146606.0
2022-07-21 12:10:00,59.8,59.81,59.72,59.75,190592.0,54.6754,54.6846,54.6023,54.6297,190592.0
2022-07-21 12:15:00,59.76,59.78,59.74,59.75,69005.0,54.6388,54.6571,54.6206,54.6297,69005.0
2022-07-21 12:20:00,59.75,59.78,59.73,59.77,82291.0,54.6297,54.6571,54.6114,54.648,82291.0
2022-07-21 12:25:00,59.76,59.83,59.76,59.83,112700.0,54.6388,54.7028,54.6388,54.7028,112700.0
2022-07-21 12:30:00,59.82,59.85,59.81,59.82,64591.0,54.6937,54.7211,54.6846,54.6937,64591.0
2022-07-21 12:35:00,59.82,59.84,59.79,59.82,63579.0,54.6937,54.712,54.6663,54.6937,63579.0
2022-07-21 12:40:00,59.82,59.83,59.76,59.76,108702.0,54.6937,54.7028,54.6388,54.6388,108702.0
2022-07-21 12:45:00,59.76,59.77,59.74,59.75,33873.0,54.6388,54.648,54.6206,54.6297,33873.0
2022-07-21 12:50:00,59.76,59.79,59.76,59.77,70148.0,54.6388,54.6663,54.6388,54.648,70148.0
2022-07-21 12:55:00,59.78,59.81,59.76,59.8,22063.0,54.6571,54.6846,54.6388,54.6754,22063.0
2022-07-21 13:00:00,59.81,59.81,59.76,59.79,65744.0,54.6846,54.6846,54.6388,54.6663,65744.0
2022-07-21 13:05:00,59.79,59.82,59.77,59.79,66247.0,54.6663,54.6937,54.648,54.6663,66247.0
2022-07-21 13:10:00,59.79,59.8,59.73,59.73,88489.0,54.6663,54.6754,54.6114,54.6114,88489.0
2022-07-21 13:15:00,59.73,59.79,59.72,59.77,55064.0,54.6114,54.6663,54.6023,54.648,55064.0
2022-07-21 13:20:00,59.77,59.79,59.71,59.73,92009.0,54.648,54.6663,54.5931,54.6114,92009.0
2022-07-21 13:25:00,59.72,59.73,59.69,59.73,27757.0,54.6023,54.6114,54.5748,54.6114,27757.0
2022-07-21 13:30:00,59.72,59.75,59.59,59.63,511188.0,54.6023,54.6297,54.4834,54.52,511188.0
2022-07-21 13:35:00,59.62,59.7,59.6,59.67,94119.0,54.5108,54.584,54.4925,54.5565,94119.0
2022-07-21 13:40:00,59.67,59.71,59.67,59.7,32614.0,54.5565,54.5931,54.5565,54.584,32614.0
2022-07-21 13:45:00,59.71,59.72,59.67,59.68,20276.0,54.5931,54.6023,54.5565,54.5657,20276.0
2022-07-21 13:50:00,59.67,59.67,59.6,59.6,66232.0,54.5565,54.5565,54.4925,54.4925,66232.0
2022-07-21 13:55:00,59.6,59.65,59.59,59.64,43060.0,54.4925,54.5383,54.4834,54.5291,43060.0
2022-07-21 14:00:00,59.64,59.67,59.63,59.66,242060.0,54.5291,54.5565,54.52,54.5474,242060.0
2022-07-21 14:05:00,59.66,59.72,59.65,59.71,106662.0,54.5474,54.6023,54.5383,54.5931,106662.0
2022-07-21 14:10:00,59.7,59.75,59.69,59.74,61311.0,54.584,54.6297,54.5748,54.6206,61311.0
2022-07-21 14:15:00,59.74,59.78,59.71,59.76,171820.0,54.6206,54.6571,54.5931,54.6388,171820.0
2022-07-21 14:20:00,59.76,59.77,59.74,59.75,33899.0,54.6388,54.648,54.6206,54.6297,33899.0
2022-07-21 14:25:00,59.75,59.76,59.72,59.75,41356.0,54.6297,54.6388,54.6023,54.6297,41356.0
2022-07-21 14:30:00,59.75,59.77,59.72,59.72,25369.0,54.6297,54.648,54.6023,54.6023,25369.0
2022-07-21 14:35:00,59.72,59.73,59.69,59.73,91647.0,54.6023,54.6114,54.5748,54.6114,91647.0
2022-07-21 14:40:00,59.73,59.75,59.68,59.69,79979.0,54.6114,54.6297,54.5657,54.5748,79979.0
2022-07-21 14:45:00,59.69,59.72,59.67,59.72,82309.0,54.5748,54.6023,54.5565,54.6023,82309.0
2022-07-21 14:50:00,59.71,59.73,59.69,59.71,41590.0,54.5931,54.6114,54.5748,54.5931,41590.0
2022-07-21 14:55:00,59.73,59.76,59.71,59.73,92626.0,54.6114,54.6388,54.5931,54.6114,92626.0
2022-07-21 15:00:00,59.73,59.77,59.73,59.77,102010.0,54.6114,54.648,54.6114,54.648,102010.0
2022-07-21 15:05:00,59.77,59.83,59.76,59.83,84055.0,54.648,54.7028,54.6388,54.7028,84055.0
2022-07-21 15:10:00,59.83,59.83,59.76,59.81,131406.0,54.7028,54.7028,54.6388,54.6846,131406.0
2022-07-21 15:15:00,59.8,59.82,59.77,59.81,300081.0,54.6754,54.6937,54.648,54.6846,300081.0
2022-07-21 15:20:00,59.81,59.82,59.79,59.79,137110.0,54.6846,54.6937,54.6663,54.6663,137110.0
2022-07-21 15:25:00,59.79,59.83,59.79,59.82,99946.0,54.6663,54.7028,54.6663,54.6937,99946.0
2022-07-21 15:30:00,59.81,59.85,59.8,59.85,87898.0,54.6846,54.7211,54.6754,54.7211,87898.0
2022-07-21 15:35:00,59.84,59.87,59.81,59.82,119061.0,54.712,54.7394,54.6846,54.6937,119061.0
2022-07-21 15:40:00,59.82,59.89,59.81,59.89,103963.0,54.6937,54.7577,54.6846,54.7577,103963.0
2022-07-21 15:45:00,59.89,59.91,59.87,59.91,69077.0,54.7577,54.776,54.7394,54.776,69077.0
2022-07-21 15:50:00,59.91,60.0,59.9,60.0,324299.0,54.776,54.8583,54.7668,54.8583,324299.0
2022-07-21 15:55:00,60.0,60.05,59.98,60.0,529821.0,54.8583,54.904,54.84,54.8583,529821.0
2022-07-22 09:30:00,60.25,60.32,60.23,60.23,263574.0,55.0868,55.1508,55.0686,55.0686,263574.0
2022-07-22 09:35:00,60.22,60.34,60.21,60.34,303900.0,55.0594,55.1691,55.0503,55.1691,303900.0
2022-07-22 09:40:00,60.34,60.41,60.31,60.38,68715.0,55.1691,55.2331,55.1417,55.2057,68715.0
2022-07-22 09:45:00,60.39,60.51,60.36,60.49,182837.0,55.2148,55.3246,55.1874,55.3063,182837.0
2022-07-22 09:50:00,60.49,60.62,60.4,60.44,283334.0,55.3063,55.4251,55.224,55.2606,283334.0
2022-07-22 09:55:00,60.43,60.46,60.37,60.37,141592.0,55.2514,55.2789,55.1966,55.1966,141592.0
2022-07-22 10:00:00,60.37,60.47,60.33,60.41,67664.0,55.1966,55.288,55.16,55.2331,67664.0
2022-07-22 10:05:00,60.41,60.41,60.24,60.26,133256.0,55.2331,55.2331,55.0777,55.096,133256.0
2022-07-22 10:10:00,60.26,60.43,60.25,60.41,39232.0,55.096,55.2514,55.0868,55.2331,39232.0
2022-07-22 10:15:00,60.41,60.51,60.41,60.48,126143.0,55.2331,55.3246,55.2331,55.2971,126143.0
2022-07-22 10:20:00,60.48,60.48,60.35,60.36,86299.0,55.2971,55.2971,55.1783,55.1874,86299.0
2022-07-22 10:25:00,60.36,60.37,60.27,60.33,66959.0,55.1874,55.1966,55.1051,55.16,66959.0
2022-07-22 10:30:00,60.32,60.34,60.27,60.29,292774.0,55.1508,55.1691,55.1051,55.1234,292774.0
2022-07-22 10:35:00,60.31,60.37,60.3,60.34,129867.0,55.1417,55.1966,55.1326,55.1691,129867.0
2022-07-22 10:40:00,60.33,60.38,60.29,60.34,143090.0,55.16,55.2057,55.1234,55.1691,143090.0
2022-07-22 10:45:00,60.33,60.38,60.32,60.36,42628.0,55.16,55.2057,55.1508,55.1874,42628.0
2022-07-22 10:50:00,60.37,60.4,60.32,60.35,60344.0,55.1966,55.224,55.1508,55.1783,60344.0
2022-07-22 10:55:00,60.35,60.37,60.33,60.36,36894.0,55.1783,55.1966,55.16,55.1874,36894.0
2022-07-22 11:00:00,60.35,60.38,60.28,60.28,108829.0,55.1783,55.2057,55.1143,55.1143,108829.0
2022-07-22 11:05:00,60.26,60.32,60.26,60.3,88026.0,55.096,55.1508,55.096,55.1326,88026.0
2022-07-22 11:10:00,60.29,60.37,60.29,60.33,119014.0,55.1234,55.1966,55.1234,55.16,119014.0
2022-07-22 11:15:00,60.33,60.33,60.25,60.3,75766.0,55.16,55.16,55.0868,55.1326,75766.0
2022-07-22 11:20:00,60.29,60.3,60.18,60.19,79003.0,55.1234,55.1326,55.0228,55.032,79003.0
2022-07-22 11:25:00,60.19,60.22,60.18,60.2,88093.0,55.032,55.0594,55.0228,55.0411,88093.0
2022-07-22 11:30:00,60.2,60.21,60.13,60.16,193184.0,55.0411,55.0503,54.9771,55.0046,193184.0
2022-07-22 11:35:00,60.16,60.17,60.04,60.09,81718.0,55.0046,55.0137,54.8948,54.9406,81718.0
2022-07-22 11:40:00,60.09,60.14,60.04,60.08,38938.0,54.9406,54.9863,54.8948,54.9314,38938.0
2022-07-22 11:45:00,60.07,60.11,60.05,60.09,32035.0,54.9223,54.9588,54.904,54.9406,32035.0
2022-07-22 11:50:00,60.09,60.14,60.06,60.12,95696.0,54.9406,54.9863,54.9131,54.968,95696.0
2022-07-22 11:55:00,60.12,60.15,60.08,60.15,91158.0,54.968,54.9954,54.9314,54.9954,91158.0
2022-07-22 12:00:00,60.14,60.16,60.08,60.11,63704.0,54.9863,55.0046,54.9314,54.9588,63704.0
2022-07-22 12:05:00,60.11,60.11,60.05,60.06,54557.0,54.9588,54.9588,54.904,54.9131,54557.0
2022-07-22 12:10:00,60.05,60.05,60.0,60.02,45977.0,54.904,54.904,54.8583,54.8766,45977.0
2022-07-22 12:15:00,60.05,60.1,60.04,60.08,54764.0,54.904,54.9497,54.8948,54.9314,54764.0
2022-07-22 12:20:00,60.08,60.09,60.04,60.06,74948.0,54.9314,54.9406,54.8948,54.9131,74948.0
2022-07-22 12:25:00,60.06,60.09,60.01,60.08,66327.0,54.9131,54.9406,54.8674,54.9314,66327.0
2022-07-22 12:30:00,60.08,60.15,60.07,60.14,18347.0,54.9314,54.9954,54.9223,54.9863,18347.0
2022-07-22 12:35:00,60.15,60.16,60.09,60.11,24488.0,54.9954,55.0046,54.9406,54.9588,24488.0
2022-07-22 12:40:00,60.11,60.15,60.06,60.07,45577.0,54.9588,54.9954,54.9131,54.9223,45577.0
2022-07-22 12:45:00,60.07,60.14,60.06,60.1,92821.0,54.9223,54.9863,54.9131,54.9497,92821.0
2022-07-22 12:50:00,60.09,60.13,60.09,60.11,44082.0,54.9406,54.9771,54.9406,54.9588,44082.0
2022-07-22 12:55:00,60.1,60.12,60.04,60.04,77515.0,54.9497,54.968,54.8948,54.8948,77515.0
2022-07-22 13:00:00,60.03,60.04,59.98,60.0,349141.0,54.8857,54.8948,54.84,54.8583,349141.0
2022-07-22 13:05:00,59.99,60.06,59.99,60.05,26138.0,54.8491,54.9131,54.8491,54.904,26138.0
2022-07-22 13:10:00,60.06,60.06,59.96,59.97,48322.0,54.9131,54.9131,54.8217,54.8308,48322.0
2022-07-22 13:15:00,59.97,59.99,59.93,59.93,61705.0,54.8308,54.8491,54.7943,54.7943,61705.0
2022-07-22 13:20:00,59.93,59.96,59.91,59.92,101150.0,54.7943,54.8217,54.776,54.7851,101150.0
2022-07-22 13:25:00,59.92,59.94,59.89,59.93,60056.0,54.7851,54.8034,54.7577,54.7943,60056.0
2022-07-22 13:30:00,59.93,59.93,59.84,59.84,54996.0,54.7943,54.7943,54.712,54.712,54996.0
2022-07-22 13:35:00,59.83,59.87,59.8,59.86,66833.0,54.7028,54.7394,54.6754,54.7303,66833.0
2022-07-22 13:40:00,59.87,59.88,59.81,59.87,43721.0,54.7394,54.7486,54.6846,54.7394,43721.0
2022-07-22 13:45:00,59.88,59.9,59.85,59.87,28013.0,54.7486,54.7668,54.7211,54.7394,28013.0
2022-07-22 13:50:00,59.87,59.87,59.82,59.85,52929.0,54.7394,54.7394,54.6937,54.7211,52929.0
2022-07-22 13:55:00,59.85,59.9,59.85,59.88,96163.0,54.7211,54.7668,54.7211,54.7486,96163.0
2022-07-22 14:00:00,59.88,59.89,59.76,59.78,55358.0,54.7486,54.7577,54.6388,54.6571,55358.0
2022-07-22 14:05:00,59.76,59.78,59.71,59.71,72314.0,54.6388,54.6571,54.5931,54.5931,72314.0
2022-07-22 14:10:00,59.71,59.71,59.63,59.65,27765.0,54.5931,54.5931,54.52,54.5383,27765.0
2022-07-22 14:15:00,59.66,59.72,59.66,59.72,51396.0,54.5474,54.6023,54.5474,54.6023,51396.0
2022-07-22 14:20:00,59.71,59.73,59.68,59.68,39893.0,54.5931,54.6114,54.5657,54.5657,39893.0
2022-07-22 14:25:00,59.68,59.72,59.66,59.72,65774.0,54.5657,54.6023,54.5474,54.6023,65774.0
2022-07-22 14:30:00,59.72,59.74,59.64,59.71,89999.0,54.6023,54.6206,54.5291,54.5931,89999.0
2022-07-22 14:35:00,59.72,59.73,59.68,59.7,61499.0,54.6023,54.6114,54.5657,54.584,61499.0
2022-07-22 14:40:00,59.7,59.7,59.64,59.65,68934.0,54.584,54.584,54.5291,54.5383,68934.0
2022-07-22 14:45:00,59.65,59.67,59.63,59.65,56031.0,54.5383,54.5565,54.52,54.5383,56031.0
2022-07-22 14:50:00,59.65,59.7,59.63,59.69,86357.0,54.5383,54.584,54.52,54.5748,86357.0
2022-07-22 14:55:00,59.69,59.73,59.67,59.68,76989.0,54.5748,54.6114,54.5565,54.5657,76989.0
2022-07-22 15:00:00,59.68,59.71,59.64,59.69,81786.0,54.5657,54.5931,54.5291,54.5748,81786.0
2022-07-22 15:05:00,59.69,59.71,59.67,59.68,99403.0,54.5748,54.5931,54.5565,54.5657,99403.0
2022-07-22 15:10:00,59.69,59.77,59.67,59.77,64634.0,54.5748,54.648,54.5565,54.648,64634.0
2022-07-22 15:15:00,59.77,59.77,59.71,59.73,49769.0,54.648,54.648,54.5931,54.6114,49769.0
2022-07-22 15:20:00,59.73,59.78,59.73,59.78,54943.0,54.6114,54.6571,54.6114,54.6571,54943.0
2022-07-22 15:25:00,59.78,59.79,59.73,59.77,81314.0,54.6571,54.6663,54.6114,54.648,81314.0
2022-07-22 15:30:00,59.78,59.78,59.73,59.74,67155.0,54.6571,54.6571,54.6114,54.6206,67155.0
2022-07-22 15:35:00,59.73,59.76,59.72,59.73,66772.0,54.6114,54.6388,54.6023,54.6114,66772.0
2022-07-22 15:40:00,59.73,59.76,59.72,59.75,33288.0,54.6114,54.6388,54.6023,54.6297,33288.0
2022-07-22 15:45:00,59.74,59.78,59.71,59.75,84218.0,54.6206,54.6571,54.5931,54.6297,84218.0
2022-07-22 15:50:00,59.76,59.83,59.75,59.81,98769.0,54.6388,54.7028,54.6297,54.6846,98769.0
2022-07-22 15:55:00,59.81,59.87,59.8,59.87,424524.0,54.6846,54.7394,54.6754,54.7394,424524.0
2022-07-25 09:30:00,60.34,60.34,60.22,60.23,106390.0,55.1691,55.1691,55.0594,55.0686,106390.0
2022-07-25 09:35:00,60.23,60.24,60.17,60.23,246956.0,55.0686,55.0777,55.0137,55.0686,246956.0
2022-07-25 09:40:00,60.23,60.33,60.23,60.32,277480.0,55.0686,55.16,55.0686,55.1508,277480.0
2022-07-25 09:45:00,60.31,60.31,60.22,60.27,100033.0,55.1417,55.1417,55.0594,55.1051,100033.0
2022-07-25 09:50:00,60.28,60.35,60.28,60.34,63741.0,55.1143,55.1783,55.1143,55.1691,63741.0
2022-07-25 09:55:00,60.34,60.4,60.33,60.33,86526.0,55.1691,55.224,55.16,55.16,86526.0
2022-07-25 10:00:00,60.33,60.38,60.32,60.35,118729.0,55.16,55.2057,55.1508,55.1783,118729.0
2022-07-25 10:05:00,60.35,60.37,60.26,60.36,80763.0,55.1783,55.1966,55.096,55.1874,80763.0
2022-07-25 10:10:00,60.37,60.4,60.34,60.36,342937.0,55.1966,55.224,55.1691,55.1874,342937.0
2022-07-25 10:15:00,60.35,60.35,60.27,60.29,108843.0,55.1783,55.1783,55.1051,55.1234,108843.0
2022-07-25 10:20:00,60.3,60.35,60.29,60.31,33741.0,55.1326,55.1783,55.1234,55.1417,33741.0
2022-07-25 10:25:00,60.32,60.37,60.07,60.16,501719.0,55.1508,55.1966,54.9223,55.0046,501719.0
2022-07-25 10:30:00,60.15,60.16,60.09,60.1,55503.0,54.9954,55.0046,54.9406,54.9497,55503.0
2022-07-25 10:35:00,60.09,60.13,60.06,60.09,78441.0,54.9406,54.9771,54.9131,54.9406,78441.0
2022-07-25 10:40:00,60.08,60.14,60.0,60.12,175014.0,54.9314,54.9863,54.8583,54.968,175014.0
2022-07-25 10:45:00,60.12,60.18,60.12,60.14,1150053.0,54.968,55.0228,54.968,54.9863,1150053.0
2022-07-25 10:50:00,60.13,60.14,60.06,60.07,89443.0,54.9771,54.9863,54.9131,54.9223,89443.0
2022-07-25 10:55:00,60.04,60.13,60.02,60.11,74854.0,54.8948,54.9771,54.8766,54.9588,74854.0
2022-07-25 11:00:00,60.1,60.14,60.06,60.12,53570.0,54.9497,54.9863,54.9131,54.968,53570.0
2022-07-25 11:05:00,60.11,60.17,60.09,60.14,37364.0,54.9588,55.0137,54.9406,54.9863,37364.0
2022-07-25 11:10:00,60.15,60.15,60.03,60.05,110364.0,54.9954,54.9954,54.8857,54.904,110364.0
2022-07-25 11:15:00,60.04,60.09,60.01,60.08,80812.0,54.8948,54.9406,54.8674,54.9314,80812.0
2022-07-25 11:20:00,60.09,60.13,60.08,60.11,102861.0,54.9406,54.9771,54.9314,54.9588,102861.0
2022-07-25 11:25:00,60.12,60.16,60.11,60.16,55229.0,54.968,55.0046,54.9588,55.0046,55229.0
2022-07-25 11:30:00,60.16,60.24,60.14,60.22,160592.0,55.0046,55.0777,54.9863,55.0594,160592.0
2022-07-25 11:35:00,60.22,60.24,60.2,60.22,62958.0,55.0594,55.0777,55.0411,55.0594,62958.0
2022-07-25 11:40:00,60.22,60.26,60.21,60.26,75441.0,55.0594,55.096,55.0503,55.096,75441.0
2022-07-25 11:45:00,60.26,60.3,60.24,60.24,56942.0,55.096,55.1326,55.0777,55.0777,56942.0
2022-07-25 11:50:00,60.23,60.24,60.21,60.23,173148.0,55.0686,55.0777,55.0503,55.0686,173148.0
2022-07-25 11:55:00,60.23,60.24,60.2,60.23,25179.0,55.0686,55.0777,55.0411,55.0686,25179.0
2022-07-25 12:00:00,60.23,60.26,60.19,60.26,122663.0,55.0686,55.096,55.032,55.096,122663.0
2022-07-25 12:05:00,60.26,60.27,60.21,60.21,100453.0,55.096,55.1051,55.0503,55.0503,100453.0
2022-07-25 12:10:00,60.21,60.22,60.15,60.16,72923.0,55.0503,55.0594,54.9954,55.0046,72923.0
2022-07-25 12:15:00,60.16,60.19,60.14,60.16,99079.0,55.0046,55.032,54.9863,55.0046,99079.0
2022-07-25 12:20:00,60.16,60.17,60.12,60.16,94135.0,55.0046,55.0137,54.968,55.0046,94135.0
2022-07-25 12:25:00,60.16,60.19,60.15,60.19,65372.0,55.0046,55.032,54.9954,55.032,65372.0
2022-07-25 12:30:00,60.19,60.25,60.19,60.25,102821.0,55.032,55.0868,55.032,55.0868,102821.0
2022-07-25 12:35:00,60.25,60.27,60.24,60.25,44879.0,55.0868,55.1051,55.0777,55.0868,44879.0
2022-07-25 12:40:00,60.25,60.31,60.25,60.3,50933.0,55.0868,55.1417,55.0868,55.1326,50933.0
2022-07-25 12:45:00,60.3,60.35,60.29,60.33,111373.0,55.1326,55.1783,55.1234,55.16,111373.0
2022-07-25 12:50:00,60.33,60.33,60.28,60.3,38939.0,55.16,55.16,55.1143,55.1326,38939.0
2022-07-25 12:55:00,60.29,60.32,60.28,60.31,55376.0,55.1234,55.1508,55.1143,55.1417,55376.0
2022-07-25 13:00:00,60.3,60.35,60.3,60.33,33175.0,55.1326,55.1783,55.1326,55.16,33175.0
2022-07-25 13:05:00,60.33,60.36,60.31,60.36,58955.0,55.16,55.1874,55.1417,55.1874,58955.0
2022-07-25 13:10:00,60.36,60.37,60.33,60.34,119713.0,55.1874,55.1966,55.16,55.1691,119713.0
2022-07-25 13:15:00,60.34,60.35,60.32,60.32,46922.0,55.1691,55.1783,55.1508,55.1508,46922.0
2022-07-25 13:20:00,60.33,60.34,60.3,60.31,104552.0,55.16,55.1691,55.1326,55.1417,104552.0
2022-07-25 13:25:00,60.31,60.32,60.29,60.3,93623.0,55.1417,55.1508,55.1234,55.1326,93623.0
2022-07-25 13:30:00,60.29,60.31,60.27,60.28,133517.0,55.1234,55.1417,55.1051,55.1143,133517.0
2022-07-25 13:35:00,60.27,60.27,60.2,60.21,54615.0,55.1051,55.1051,55.0411,55.0503,54615.0
2022-07-25 13:40:00,60.21,60.23,60.2,60.21,118350.0,55.0503,55.0686,55.0411,55.0503,118350.0
2022-07-25 13:45:00,60.21,60.24,60.21,60.22,198582.0,55.0503,55.0777,55.0503,55.0594,198582.0
2022-07-25 13:50:00,60.22,60.22,60.18,60.2,129179.0,55.0594,55.0594,55.0228,55.0411,129179.0
2022-07-25 13:55:00,60.2,60.22,60.19,60.21,34392.0,55.0411,55.0594,55.032,55.0503,34392.0
2022-07-25 14:00:00,60.2,60.21,60.18,60.2,247126.0,55.0411,55.0503,55.0228,55.0411,247126.0
2022-07-25 14:05:00,60.2,60.23,60.17,60.2,138581.0,55.0411,55.0686,55.0137,55.0411,138581.0
2022-07-25 14:10:00,60.2,60.24,60.2,60.24,103002.0,55.0411,55.0777,55.0411,55.0777,103002.0
2022-07-25 14:15:00,60.24,60.24,60.19,60.2,64369.0,55.0777,55.0777,55.032,55.0411,64369.0
2022-07-25 14:20:00,60.2,60.22,60.19,60.21,50885.0,55.0411,55.0594,55.032,55.0503,50885.0
2022-07-25 14:25:00,60.21,60.22,60.19,60.21,75204.0,55.0503,55.0594,55.032,55.0503,75204.0
2022-07-25 14:30:00,60.2,60.22,60.19,60.21,110049.0,55.0411,55.0594,55.032,55.0503,110049.0
2022-07-25 14:35:00,60.21,60.25,60.2,60.22,68025.0,55.0503,55.0868,55.0411,55.0594,68025.0
2022-07-25 14:40:00,60.22,60.26,60.22,60.24,71994.0,55.0594,55.096,55.0594,55.0777,71994.0
2022-07-25 14:45:00,60.25,60.25,60.18,60.2,77440.0,55.0868,55.0868,55.0228,55.0411,77440.0
2022-07-25 14:50:00,60.2,60.21,60.15,60.17,123166.0,55.0411,55.0503,54.9954,55.0137,123166.0
2022-07-25 14:55:00,60.17,60.2,60.14,60.15,82871.0,55.0137,55.0411,54.9863,54.9954,82871.0
2022-07-25 15:00:00,60.15,60.18,60.12,60.12,81763.0,54.9954,55.0228,54.968,54.968,81763.0
2022-07-25 15:05:00,60.12,60.14,60.1,60.14,124003.0,54.968,54.9863,54.9497,54.9863,124003.0
2022-07-25 15:10:00,60.14,60.15,60.12,60.14,101409.0,54.9863,54.9954,54.968,54.9863,101409.0
2022-07-25 15:15:00,60.14,60.16,60.12,60.15,160129.0,54.9863,55.0046,54.968,54.9954,160129.0
2022-07-25 15:20:00,60.15,60.19,60.14,60.19,134960.0,54.9954,55.032,54.9863,55.032,134960.0
2022-07-25 15:25:00,60.18,60.2,60.13,60.14,62335.0,55.0228,55.0411,54.9771,54.9863,62335.0
2022-07-25 15:30:00,60.14,60.17,60.12,60.14,148227.0,54.9863,55.0137,54.968,54.9863,148227.0
2022-07-25 15:35:00,60.15,60.21,60.13,60.21,83701.0,54.9954,55.0503,54.9771,55.0503,83701.0
2022-07-25 15:40:00,60.21,60.23,60.17,60.19,216426.0,55.0503,55.0686,55.0137,55.032,216426.0
2022-07-25 15:45:00,60.19,60.24,60.19,60.23,155041.0,55.032,55.0777,55.032,55.0686,155041.0
2022-07-25 15:50:00,60.24,60.29,60.22,60.29,202448.0,55.0777,55.1234,55.0594,55.1234,202448.0
2022-07-25 15:55:00,60.29,60.33,60.28,60.31,373280.0,55.1234,55.16,55.1143,55.1417,373280.0
2022-07-26 09:30:00,59.81,59.88,59.77,59.79,147370.0,54.6846,54.7486,54.648,54.6663,147370.0
2022-07-26 09:35:00,59.78,59.84,59.78,59.83,102634.0,54.6571,54.712,54.6571,54.7028,102634.0
2022-07-26 09:40:00,59.85,59.9,59.81,59.81,218186.0,54.7211,54.7668,54.6846,54.6846,218186.0
2022-07-26 09:45:00,59.81,59.81,59.7,59.71,263263.0,54.6846,54.6846,54.584,54.5931,263263.0
2022-07-26 09:50:00,59.71,59.8,59.71,59.77,117069.0,54.5931,54.6754,54.5931,54.648,117069.0
2022-07-26 09:55:00,59.78,59.84,59.74,59.83,61543.0,54.6571,54.712,54.6206,54.7028,61543.0
2022-07-26 10:00:00,59.82,59.86,59.73,59.82,269593.0,54.6937,54.7303,54.6114,54.6937,269593.0
2022-07-26 10:05:00,59.81,59.83,59.77,59.78,53390.0,54.6846,54.7028,54.648,54.6571,53390.0
2022-07-26 10:10:00,59.77,59.8,59.67,59.68,73566.0,54.648,54.6754,54.5565,54.5657,73566.0
2022-07-26 10:15:00,59.68,59.74,59.67,59.71,44600.0,54.5657,54.6206,54.5565,54.5931,44600.0
2022-07-26 10:20:00,59.73,59.74,59.68,59.7,32140.0,54.6114,54.6206,54.5657,54.584,32140.0
2022-07-26 10:25:00,59.71,59.76,59.69,59.75,29830.0,54.5931,54.6388,54.5748,54.6297,29830.0
2022-07-26 10:30:00,59.75,59.79,59.71,59.76,135082.0,54.6297,54.6663,54.5931,54.6388,135082.0
2022-07-26 10:35:00,59.76,59.78,59.74,59.78,36626.0,54.6388,54.6571,54.6206,54.6571,36626.0
2022-07-26 10:40:00,59.78,59.8,59.75,59.79,36600.0,54.6571,54.6754,54.6297,54.6663,36600.0
2022-07-26 10:45:00,59.81,59.83,59.77,59.8,33624.0,54.6846,54.7028,54.648,54.6754,33624.0
2022-07-26 10:50:00,59.8,59.82,59.79,59.8,30740.0,54.6754,54.6937,54.6663,54.6754,30740.0
2022-07-26 10:55:00,59.79,59.87,59.77,59.86,38007.0,54.6663,54.7394,54.648,54.7303,38007.0
2022-07-26 11:00:00,59.87,59.89,59.84,59.84,32621.0,54.7394,54.7577,54.712,54.712,32621.0
2022-07-26 11:05:00,59.84,59.84,59.78,59.8,43612.0,54.712,54.712,54.6571,54.6754,43612.0
2022-07-26 11:10:00,59.8,59.84,59.79,59.84,169524.0,54.6754,54.712,54.6663,54.712,169524.0
2022-07-26 11:15:00,59.84,59.85,59.8,59.81,232912.0,54.712,54.7211,54.6754,54.6846,232912.0
2022-07-26 11:20:00,59.81,59.81,59.75,59.76,232336.0,54.6846,54.6846,54.6297,54.6388,232336.0
2022-07-26 11:25:00,59.76,59.76,59.68,59.68,233391.0,54.6388,54.6388,54.5657,54.5657,233391.0
2022-07-26 11:30:00,59.69,59.71,59.64,59.69,238369.0,54.5748,54.5931,54.5291,54.5748,238369.0
2022-07-26 11:35:00,59.7,59.71,59.63,59.65,186552.0,54.584,54.5931,54.52,54.5383,186552.0
2022-07-26 11:40:00,59.65,59.7,59.64,59.68,169974.0,54.5383,54.584,54.5291,54.5657,169974.0
2022-07-26 11:45:00,59.68,59.68,59.58,59.59,241359.0,54.5657,54.5657,54.4743,54.4834,241359.0
2022-07-26 11:50:00,59.59,59.61,59.48,59.52,197089.0,54.4834,54.5017,54.3828,54.4194,197089.0
2022-07-26 11:55:00,59.53,59.59,59.51,59.53,220883.0,54.4285,54.4834,54.4103,54.4285,220883.0
2022-07-26 12:00:00,59.53,59.57,59.51,59.57,27423.0,54.4285,54.4651,54.4103,54.4651,27423.0
2022-07-26 12:05:00,59.56,59.58,59.51,59.55,46145.0,54.456,54.4743,54.4103,54.4468,46145.0
2022-07-26 12:10:00,59.56,59.57,59.52,59.53,70602.0,54.456,54.4651,54.4194,54.4285,70602.0
2022-07-26 12:15:00,59.53,59.6,59.53,59.57,72492.0,54.4285,54.4925,54.4285,54.4651,72492.0
2022-07-26 12:20:00,59.57,59.62,59.54,59.6,51462.0,54.4651,54.5108,54.4377,54.4925,51462.0
2022-07-26 12:25:00,59.61,59.63,59.58,59.62,106187.0,54.5017,54.52,54.4743,54.5108,106187.0
2022-07-26 12:30:00,59.62,59.66,59.61,59.65,23375.0,54.5108,54.5474,54.5017,54.5383,23375.0
2022-07-26 12:35:00,59.66,59.66,59.61,59.61,25090.0,54.5474,54.5474,54.5017,54.5017,25090.0
2022-07-26 12:40:00,59.6,59.61,59.57,59.59,135364.0,54.4925,54.5017,54.4651,54.4834,135364.0
2022-07-26 12:45:00,59.59,59.65,59.58,59.63,40718.0,54.4834,54.5383,54.4743,54.52,40718.0
2022-07-26 12:50:00,59.64,59.68,59.63,59.68,46779.0,54.5291,54.5657,54.52,54.5657,46779.0
2022-07-26 12:55:00,59.68,59.7,59.66,59.68,75898.0,54.5657,54.584,54.5474,54.5657,75898.0
2022-07-26 13:00:00,59.67,59.74,59.66,59.73,73970.0,54.5565,54.6206,54.5474,54.6114,73970.0
2022-07-26 13:05:00,59.74,59.75,59.69,59.75,40482.0,54.6206,54.6297,54.5748,54.6297,40482.0
2022-07-26 13:10:00,59.75,59.77,59.71,59.71,96358.0,54.6297,54.648,54.5931,54.5931,96358.0
2022-07-26 13:15:00,59.71,59.72,59.69,59.7,44012.0,54.5931,54.6023,54.5748,54.584,44012.0
2022-07-26 13:20:00,59.69,59.75,59.69,59.72,35482.0,54.5748,54.6297,54.5748,54.6023,35482.0
2022-07-26 13:25:00,59.72,59.74,59.67,59.73,89039.0,54.6023,54.6206,54.5565,54.6114,89039.0
2022-07-26 13:30:00,59.72,59.73,59.64,59.64,156595.0,54.6023,54.6114,54.5291,54.5291,156595.0
2022-07-26 13:35:00,59.64,59.66,59.63,59.64,44131.0,54.5291,54.5474,54.52,54.5291,44131.0
2022-07-26 13:40:00,59.63,59.65,59.61,59.64,32527.0,54.52,54.5383,54.5017,54.5291,32527.0
2022-07-26 13:45:00,59.65,59.65,59.6,59.62,61737.0,54.5383,54.5383,54.4925,54.5108,61737.0
2022-07-26 13:50:00,59.61,59.66,59.61,59.65,47913.0,54.5017,54.5474,54.5017,54.5383,47913.0
2022-07-26 13:55:00,59.65,59.66,59.61,59.62,37954.0,54.5383,54.5474,54.5017,54.5108,37954.0
2022-07-26 14:00:00,59.61,59.73,59.61,59.71,23916.0,54.5017,54.6114,54.5017,54.5931,23916.0
2022-07-26 14:05:00,59.72,59.75,59.65,59.65,135060.0,54.6023,54.6297,54.5383,54.5383,135060.0
2022-07-26 14:10:00,59.66,59.69,59.63,59.67,59423.0,54.5474,54.5748,54.52,54.5565,59423.0
2022-07-26 14:15:00,59.66,59.67,59.6,59.62,59370.0,54.5474,54.5565,54.4925,54.5108,59370.0
2022-07-26 14:20:00,59.62,59.64,59.58,59.63,45713.0,54.5108,54.5291,54.4743,54.52,45713.0
2022-07-26 14:25:00,59.63,59.63,59.56,59.57,46592.0,54.52,54.52,54.456,54.4651,46592.0
2022-07-26 14:30:00,59.57,59.58,59.53,59.54,154658.0,54.4651,54.4743,54.4285,54.4377,154658.0
2022-07-26 14:35:00,59.55,59.57,59.52,59.53,119752.0,54.4468,54.4651,54.4194,54.4285,119752.0
2022-07-26 14:40:00,59.53,59.57,59.52,59.56,26937.0,54.4285,54.4651,54.4194,54.456,26937.0
2022-07-26 14:45:00,59.55,59.58,59.54,59.55,48824.0,54.4468,54.4743,54.4377,54.4468,48824.0
2022-07-26 14:50:00,59.55,59.6,59.54,59.59,55584.0,54.4468,54.4925,54.4377,54.4834,55584.0
2022-07-26 14:55:00,59.59,59.59,59.57,59.58,40447.0,54.4834,54.4834,54.4651,54.4743,40447.0
2022-07-26 15:00:00,59.58,59.6,59.53,59.54,85215.0,54.4743,54.4925,54.4285,54.4377,85215.0
2022-07-26 15:05:00,59.54,59.56,59.52,59.54,154699.0,54.4377,54.456,54.4194,54.4377,154699.0
2022-07-26 15:10:00,59.54,59.59,59.51,59.57,94052.0,54.4377,54.4834,54.4103,54.4651,94052.0
2022-07-26 15:15:00,59.57,59.59,59.55,59.56,70471.0,54.4651,54.4834,54.4468,54.456,70471.0
2022-07-26 15:20:00,59.56,59.6,59.56,59.57,54589.0,54.456,54.4925,54.456,54.4651,54589.0
2022-07-26 15:25:00,59.57,59.59,59.55,59.57,58290.0,54.4651,54.4834,54.4468,54.4651,58290.0
2022-07-26 15:30:00,59.58,59.6,59.55,59.58,104470.0,54.4743,54.4925,54.4468,54.4743,104470.0
2022-07-26 15:35:00,59.58,59.61,59.56,59.6,96193.0,54.4743,54.5017,54.456,54.4925,96193.0
2022-07-26 15:40:00,59.6,59.62,59.54,59.55,234873.0,54.4925,54.5108,54.4377,54.4468,234873.0
2022-07-26 15:45:00,59.55,59.57,59.53,59.55,116314.0,54.4468,54.4651,54.4285,54.4468,116314.0
2022-07-26 15:50:00,59.56,59.6,59.54,59.6,214486.0,54.456,54.4925,54.4377,54.4925,214486.0
2022-07-26 15:55:00,59.6,59.61,59.46,59.47,693494.0,54.4925,54.5017,54.3645,54.3737,693494.0
2022-07-27 09:30:00,60.06,60.1,60.01,60.04,185325.0,54.9131,54.9497,54.8674,54.8948,185325.0
2022-07-27 09:35:00,60.04,60.1,60.0,60.05,68536.0,54.8948,54.9497,54.8583,54.904,68536.0
2022-07-27 09:40:00,60.06,60.11,60.01,60.07,43364.0,54.9131,54.9588,54.8674,54.9223,43364.0
2022-07-27 09:45:00,60.06,60.1,60.04,60.08,51897.0,54.9131,54.9497,54.8948,54.9314,51897.0
2022-07-27 09:50:00,60.07,60.07,60.03,60.06,58357.0,54.9223,54.9223,54.8857,54.9131,58357.0
2022-07-27 09:55:00,60.06,60.11,60.06,60.07,86993.0,54.9131,54.9588,54.9131,54.9223,86993.0
2022-07-27 10:00:00,60.08,60.11,60.07,60.11,80566.0,54.9314,54.9588,54.9223,54.9588,80566.0
2022-07-27 10:05:00,60.13,60.13,60.02,60.02,116350.0,54.9771,54.9771,54.8766,54.8766,116350.0
2022-07-27 10:10:00,60.03,60.08,60.03,60.06,28312.0,54.8857,54.9314,54.8857,54.9131,28312.0
2022-07-27 10:15:00,60.06,60.14,60.06,60.12,167493.0,54.9131,54.9863,54.9131,54.968,167493.0
2022-07-27 10:20:00,60.12,60.15,60.05,60.06,55954.0,54.968,54.9954,54.904,54.9131,55954.0
2022-07-27 10:25:00,60.06,60.08,60.03,60.03,28401.0,54.9131,54.9314,54.8857,54.8857,28401.0
2022-07-27 10:30:00,60.04,60.05,60.0,60.02,31351.0,54.8948,54.904,54.8583,54.8766,31351.0
2022-07-27 10:35:00,60.02,60.06,60.01,60.04,35807.0,54.8766,54.9131,54.8674,54.8948,35807.0
2022-07-27 10:40:00,60.05,60.06,60.0,60.02,56214.0,54.904,54.9131,54.8583,54.8766,56214.0
2022-07-27 10:45:00,60.01,60.04,60.01,60.02,26084.0,54.8674,54.8948,54.8674,54.8766,26084.0
2022-07-27 10:50:00,60.03,60.03,59.97,60.02,32966.0,54.8857,54.8857,54.8308,54.8766,32966.0
2022-07-27 10:55:00,60.02,60.02,59.98,60.01,61219.0,54.8766,54.8766,54.84,54.8674,61219.0
2022-07-27 11:00:00,60.01,60.07,60.0,60.03,67241.0,54.8674,54.9223,54.8583,54.8857,67241.0
2022-07-27 11:05:00,60.03,60.05,59.98,59.99,77210.0,54.8857,54.904,54.84,54.8491,77210.0
2022-07-27 11:10:00,59.99,60.06,59.98,60.06,21765.0,54.8491,54.9131,54.84,54.9131,21765.0
2022-07-27 11:15:00,60.07,60.08,60.06,60.08,35487.0,54.9223,54.9314,54.9131,54.9314,35487.0
2022-07-27 11:20:00,60.08,60.11,60.05,60.05,31101.0,54.9314,54.9588,54.904,54.904,31101.0
2022-07-27 11:25:00,60.06,60.07,60.03,60.06,54095.0,54.9131,54.9223,54.8857,54.9131,54095.0
2022-07-27 11:30:00,60.05,60.07,60.04,60.04,36497.0,54.904,54.9223,54.8948,54.8948,36497.0
2022-07-27 11:35:00,60.04,60.07,60.02,60.02,135478.0,54.8948,54.9223,54.8766,54.8766,135478.0
2022-07-27 11:40:00,60.02,60.03,60.01,60.02,36485.0,54.8766,54.8857,54.8674,54.8766,36485.0
2022-07-27 11:45:00,60.02,60.03,59.96,59.97,50487.0,54.8766,54.8857,54.8217,54.8308,50487.0
2022-07-27 11:50:00,59.97,59.99,59.92,59.93,79365.0,54.8308,54.8491,54.7851,54.7943,79365.0
2022-07-27 11:55:00,59.94,60.01,59.94,59.96,72929.0,54.8034,54.8674,54.8034,54.8217,72929.0
2022-07-27 12:00:00,59.96,60.01,59.96,60.0,50635.0,54.8217,54.8674,54.8217,54.8583,50635.0
2022-07-27 12:05:00,60.0,60.01,59.98,59.99,17443.0,54.8583,54.8674,54.84,54.8491,17443.0
2022-07-27 12:10:00,59.98,60.0,59.97,59.98,38060.0,54.84,54.8583,54.8308,54.84,38060.0
2022-07-27 12:15:00,59.98,59.99,59.95,59.96,124861.0,54.84,54.8491,54.8126,54.8217,124861.0
2022-07-27 12:20:00,59.95,59.96,59.93,59.94,20872.0,54.8126,54.8217,54.7943,54.8034,20872.0
2022-07-27 12:25:00,59.94,59.97,59.93,59.95,87760.0,54.8034,54.8308,54.7943,54.8126,87760.0
2022-07-27 12:30:00,59.95,59.97,59.94,59.96,36814.0,54.8126,54.8308,54.8034,54.8217,36814.0
2022-07-27 12:35:00,59.96,59.97,59.93,59.93,64064.0,54.8217,54.8308,54.7943,54.7943,64064.0
2022-07-27 12:40:00,59.93,59.98,59.92,59.96,66510.0,54.7943,54.84,54.7851,54.8217,66510.0
2022-07-27 12:45:00,59.96,59.98,59.96,59.96,27392.0,54.8217,54.84,54.8217,54.8217,27392.0
2022-07-27 12:50:00,59.95,59.98,59.95,59.97,39801.0,54.8126,54.84,54.8126,54.8308,39801.0
2022-07-27 12:55:00,59.97,59.97,59.92,59.92,41095.0,54.8308,54.8308,54.7851,54.7851,41095.0
2022-07-27 13:00:00,59.93,59.94,59.91,59.92,59997.0,54.7943,54.8034,54.776,54.7851,59997.0
2022-07-27 13:05:00,59.92,59.93,59.9,59.92,57783.0,54.7851,54.7943,54.7668,54.7851,57783.0
2022-07-27 13:10:00,59.93,59.96,59.92,59.95,70228.0,54.7943,54.8217,54.7851,54.8126,70228.0
2022-07-27 13:15:00,59.95,59.97,59.93,59.94,116001.0,54.8126,54.8308,54.7943,54.8034,116001.0
2022-07-27 13:20:00,59.93,59.96,59.92,59.92,94203.0,54.7943,54.8217,54.7851,54.7851,94203.0
2022-07-27 13:25:00,59.93,59.95,59.92,59.93,74248.0,54.7943,54.8126,54.7851,54.7943,74248.0
2022-07-27 13:30:00,59.94,59.95,59.91,59.93,67888.0,54.8034,54.8126,54.776,54.7943,67888.0
2022-07-27 13:35:00,59.93,59.95,59.92,59.95,38607.0,54.7943,54.8126,54.7851,54.8126,38607.0
2022-07-27 13:40:00,59.95,59.98,59.94,59.96,39779.0,54.8126,54.84,54.8034,54.8217,39779.0
2022-07-27 13:45:00,59.95,59.99,59.94,59.99,101593.0,54.8126,54.8491,54.8034,54.8491,101593.0
2022-07-27 13:50:00,59.98,60.0,59.96,60.0,64973.0,54.84,54.8583,54.8217,54.8583,64973.0
2022-07-27 13:55:00,60.0,60.01,59.94,59.97,81860.0,54.8583,54.8674,54.8034,54.8308,81860.0
2022-07-27 14:00:00,59.98,60.21,59.95,60.15,210959.0,54.84,55.0503,54.8126,54.9954,210959.0
2022-07-27 14:05:00,60.14,60.14,59.97,59.99,64312.0,54.9863,54.9863,54.8308,54.8491,64312.0
2022-07-27 14:10:00,59.99,60.12,59.98,60.06,78844.0,54.8491,54.968,54.84,54.9131,78844.0
2022-07-27 14:15:00,60.05,60.14,60.05,60.1,140661.0,54.904,54.9863,54.904,54.9497,140661.0
2022-07-27 14:20:00,60.11,60.13,60.05,60.05,40190.0,54.9588,54.9771,54.904,54.904,40190.0
2022-07-27 14:25:00,60.05,60.13,60.04,60.09,75990.0,54.904,54.9771,54.8948,54.9406,75990.0
2022-07-27 14:30:00,60.1,60.12,59.84,59.92,253477.0,54.9497,54.968,54.712,54.7851,253477.0
2022-07-27 14:35:00,59.92,60.34,59.92,60.34,675810.0,54.7851,55.1691,54.7851,55.1691,675810.0
2022-07-27 14:40:00,60.35,60.61,60.34,60.54,248478.0,55.1783,55.416,55.1691,55.352,248478.0
2022-07-27 14:45:00,60.55,60.61,60.51,60.53,138243.0,55.3611,55.416,55.3246,55.3429,138243.0
2022-07-27 14:50:00,60.55,60.72,60.51,60.68,105679.0,55.3611,55.5166,55.3246,55.48,105679.0
2022-07-27 14:55:00,60.69,60.72,60.54,60.61,86660.0,55.4891,55.5166,55.352,55.416,86660.0
2022-07-27 15:00:00,60.61,60.67,60.51,60.67,192107.0,55.416,55.4709,55.3246,55.4709,192107.0
2022-07-27 15:05:00,60.67,60.72,60.64,60.66,211355.0,55.4709,55.5166,55.4434,55.4617,211355.0
2022-07-27 15:10:00,60.66,60.72,60.65,60.68,140973.0,55.4617,55.5166,55.4526,55.48,140973.0
2022-07-27 15:15:00,60.68,60.77,60.66,60.69,160871.0,55.48,55.5623,55.4617,55.4891,160871.0
2022-07-27 15:20:00,60.69,60.78,60.66,60.75,243654.0,55.4891,55.5714,55.4617,55.544,243654.0
2022-07-27 15:25:00,60.76,60.88,60.76,60.88,96078.0,55.5531,55.6629,55.5531,55.6629,96078.0
2022-07-27 15:30:00,60.89,60.92,60.85,60.9,151189.0,55.672,55.6994,55.6354,55.6811,151189.0
2022-07-27 15:35:00,60.91,60.92,60.81,60.82,189978.0,55.6903,55.6994,55.5989,55.608,189978.0
2022-07-27 15:40:00,60.81,60.89,60.81,60.87,138919.0,55.5989,55.672,55.5989,55.6537,138919.0
2022-07-27 15:45:00,60.86,60.87,60.8,60.81,124272.0,55.6446,55.6537,55.5897,55.5989,124272.0
2022-07-27 15:50:00,60.81,60.83,60.74,60.82,385868.0,55.5989,55.6171,55.5349,55.608,385868.0
2022-07-27 15:55:00,60.82,60.84,60.8,60.83,596235.0,55.608,55.6263,55.5897,55.6171,596235.0
2022-07-28 09:30:00,60.82,60.86,60.75,60.77,191238.0,55.608,55.6446,55.544,55.5623,191238.0
2022-07-28 09:35:00,60.77,60.85,60.76,60.79,139350.0,55.5623,55.6354,55.5531,55.5806,139350.0
2022-07-28 09:40:00,60.79,60.85,60.71,60.71,55223.0,55.5806,55.6354,55.5074,55.5074,55223.0
2022-07-28 09:45:00,60.72,60.72,60.54,60.63,31628.0,55.5166,55.5166,55.352,55.4343,31628.0
2022-07-28 09:50:00,60.64,60.66,60.44,60.49,56281.0,55.4434,55.4617,55.2606,55.3063,56281.0
2022-07-28 09:55:00,60.48,60.58,60.47,60.56,55452.0,55.2971,55.3886,55.288,55.3703,55452.0
2022-07-28 10:00:00,60.58,60.65,60.57,60.62,67920.0,55.3886,55.4526,55.3794,55.4251,67920.0
2022-07-28 10:05:00,60.62,60.63,60.47,60.53,335205.0,55.4251,55.4343,55.288,55.3429,335205.0
2022-07-28 10:10:00,60.53,60.55,60.46,60.47,93498.0,55.3429,55.3611,55.2789,55.288,93498.0
2022-07-28 10:15:00,60.51,60.56,60.5,60.53,148058.0,55.3246,55.3703,55.3154,55.3429,148058.0
2022-07-28 10:20:00,60.53,60.55,60.45,60.52,66766.0,55.3429,55.3611,55.2697,55.3337,66766.0
2022-07-28 10:25:00,60.55,60.57,60.46,60.54,82031.0,55.3611,55.3794,55.2789,55.352,82031.0
2022-07-28 10:30:00,60.54,60.56,60.46,60.51,164328.0,55.352,55.3703,55.2789,55.3246,164328.0
2022-07-28 10:35:00,60.52,60.61,60.51,60.6,120793.0,55.3337,55.416,55.3246,55.4069,120793.0
2022-07-28 10:40:00,60.58,60.61,60.53,60.59,55686.0,55.3886,55.416,55.3429,55.3977,55686.0
2022-07-28 10:45:00,60.6,60.69,60.59,60.69,84389.0,55.4069,55.4891,55.3977,55.4891,84389.0
2022-07-28 10:50:00,60.68,60.7,60.67,60.67,58617.0,55.48,55.4983,55.4709,55.4709,58617.0
2022-07-28 10:55:00,60.66,60.71,60.64,60.71,182097.0,55.4617,55.5074,55.4434,55.5074,182097.0
2022-07-28 11:00:00,60.71,60.76,60.69,60.72,75873.0,55.5074,55.5531,55.4891,55.5166,75873.0
2022-07-28 11:05:00,60.72,60.75,60.7,60.73,117952.0,55.5166,55.544,55.4983,55.5257,117952.0
2022-07-28 11:10:00,60.73,60.74,60.69,60.73,62885.0,55.5257,55.5349,55.4891,55.5257,62885.0
2022-07-28 11:15:00,60.73,60.76,60.7,60.74,101068.0,55.5257,55.5531,55.4983,55.5349,101068.0
2022-07-28 11:20:00,60.74,60.86,60.72,60.84,129211.0,55.5349,55.6446,55.5166,55.6263,129211.0
2022-07-28 11:25:00,60.84,60.92,60.83,60.9,177403.0,55.6263,55.6994,55.6171,55.6811,177403.0
2022-07-28 11:30:00,60.9,60.93,60.85,60.91,109644.0,55.6811,55.7086,55.6354,55.6903,109644.0
2022-07-28 11:35:00,60.92,60.95,60.8,60.92,1464969.0,55.6994,55.7269,55.5897,55.6994,1464969.0
2022-07-28 11:40:00,60.93,60.97,60.88,60.96,416471.0,55.7086,55.7451,55.6629,55.736,416471.0
2022-07-28 11:45:00,60.96,60.97,60.89,60.95,185300.0,55.736,55.7451,55.672,55.7269,185300.0
2022-07-28 11:50:00,60.95,60.97,60.93,60.93,54158.0,55.7269,55.7451,55.7086,55.7086,54158.0
2022-07-28 11:55:00,60.92,60.93,60.88,60.89,37304.0,55.6994,55.7086,55.6629,55.672,37304.0
2022-07-28 12:00:00,60.89,60.94,60.89,60.92,43901.0,55.672,55.7177,55.672,55.6994,43901.0
2022-07-28 12:05:00,60.92,60.95,60.87,60.89,37980.0,55.6994,55.7269,55.6537,55.672,37980.0
2022-07-28 12:10:00,60.88,60.93,60.88,60.93,60065.0,55.6629,55.7086,55.6629,55.7086,60065.0
2022-07-28 12:15:00,60.92,60.93,60.86,60.86,77582.0,55.6994,55.7086,55.6446,55.6446,77582.0
2022-07-28 12:20:00,60.87,60.94,60.86,60.93,32751.0,55.6537,55.7177,55.6446,55.7086,32751.0
2022-07-28 12:25:00,60.94,60.95,60.9,60.93,100661.0,55.7177,55.7269,55.6811,55.7086,100661.0
2022-07-28 12:30:00,60.93,60.94,60.86,60.88,94049.0,55.7086,55.7177,55.6446,55.6629,94049.0
2022-07-28 12:35:00,60.89,60.94,60.88,60.93,358511.0,55.672,55.7177,55.6629,55.7086,358511.0
2022-07-28 12:40:00,60.93,60.94,60.9,60.92,36582.0,55.7086,55.7177,55.6811,55.6994,36582.0
2022-07-28 12:45:00,60.91,60.96,60.91,60.94,91373.0,55.6903,55.736,55.6903,55.7177,91373.0
2022-07-28 12:50:00,60.94,60.96,60.92,60.95,60683.0,55.7177,55.736,55.6994,55.7269,60683.0
2022-07-28 12:55:00,60.96,60.98,60.94,60.96,41335.0,55.736,55.7543,55.7177,55.736,41335.0
2022-07-28 13:00:00,60.97,60.97,60.92,60.95,67744.0,55.7451,55.7451,55.6994,55.7269,67744.0
2022-07-28 13:05:00,60.96,61.0,60.94,61.0,54495.0,55.736,55.7726,55.7177,55.7726,54495.0
2022-07-28 13:10:00,61.01,61.03,60.99,61.02,59392.0,55.7817,55.8,55.7634,55.7909,59392.0
2022-07-28 13:15:00,61.01,61.02,60.98,61.0,41483.0,55.7817,55.7909,55.7543,55.7726,41483.0
2022-07-28 13:20:00,61.01,61.08,61.0,61.04,71439.0,55.7817,55.8457,55.7726,55.8091,71439.0
2022-07-28 13:25:00,61.05,61.06,61.02,61.06,45831.0,55.8183,55.8274,55.7909,55.8274,45831.0
2022-07-28 13:30:00,61.06,61.09,61.04,61.08,87094.0,55.8274,55.8549,55.8091,55.8457,87094.0
2022-07-28 13:35:00,61.08,61.12,61.07,61.1,61691.0,55.8457,55.8823,55.8366,55.864,61691.0
2022-07-28 13:40:00,61.1,61.16,61.1,61.13,60736.0,55.864,55.9189,55.864,55.8914,60736.0
2022-07-28 13:45:00,61.13,61.14,61.11,61.13,29834.0,55.8914,55.9006,55.8731,55.8914,29834.0
2022-07-28 13:50:00,61.14,61.14,61.1,61.11,140341.0,55.9006,55.9006,55.864,55.8731,140341.0
2022-07-28 13:55:00,61.11,61.15,61.11,61.13,36563.0,55.8731,55.9097,55.8731,55.8914,36563.0
2022-07-28 14:00:00,61.12,61.12,61.09,61.1,109667.0,55.8823,55.8823,55.8549,55.864,109667.0
2022-07-28 14:05:00,61.1,61.1,61.01,61.05,308587.0,55.864,55.864,55.7817,55.8183,308587.0
2022-07-28 14:10:00,61.05,61.08,61.03,61.06,81380.0,55.8183,55.8457,55.8,55.8274,81380.0
2022-07-28 14:15:00,61.06,61.1,61.06,61.08,32303.0,55.8274,55.864,55.8274,55.8457,32303.0
2022-07-28 14:20:00,61.08,61.1,61.06,61.09,59998.0,55.8457,55.864,55.8274,55.8549,59998.0
2022-07-28 14:25:00,61.09,61.11,61.07,61.08,108620.0,55.8549,55.8731,55.8366,55.8457,108620.0
2022-07-28 14:30:00,61.09,61.1,61.05,61.08,76557.0,55.8549,55.864,55.8183,55.8457,76557.0
2022-07-28 14:35:00,61.08,61.13,61.07,61.12,67840.0,55.8457,55.8914,55.8366,55.8823,67840.0
2022-07-28 14:40:00,61.12,61.14,61.11,61.13,86732.0,55.8823,55.9006,55.8731,55.8914,86732.0
2022-07-28 14:45:00,61.13,61.15,61.12,61.14,69627.0,55.8914,55.9097,55.8823,55.9006,69627.0
2022-07-28 14:50:00,61.14,61.17,61.11,61.16,117906.0,55.9006,55.928,55.8731,55.9189,117906.0
2022-07-28 14:55:00,61.17,61.18,61.14,61.18,80541.0,55.928,55.9371,55.9006,55.9371,80541.0
2022-07-28 15:00:00,61.18,61.23,61.14,61.22,283512.0,55.9371,55.9829,55.9006,55.9737,283512.0
2022-07-28 15:05:00,61.22,61.27,61.21,61.27,100375.0,55.9737,56.0194,55.9646,56.0194,100375.0
2022-07-28 15:10:00,61.27,61.28,61.24,61.26,70583.0,56.0194,56.0286,55.992,56.0103,70583.0
2022-07-28 15:15:00,61.27,61.29,61.24,61.27,122407.0,56.0194,56.0377,55.992,56.0194,122407.0
2022-07-28 15:20:00,61.27,61.3,61.27,61.29,215193.0,56.0194,56.0469,56.0194,56.0377,215193.0
2022-07-28 15:25:00,61.29,61.3,61.27,61.3,88286.0,56.0377,56.0469,56.0194,56.0469,88286.0
2022-07-28 15:30:00,61.29,61.29,61.27,61.29,99076.0,56.0377,56.0377,56.0194,56.0377,99076.0
2022-07-28 15:35:00,61.28,61.29,61.23,61.26,88142.0,56.0286,56.0377,55.9829,56.0103,88142.0
2022-07-28 15:40:00,61.26,61.26,61.22,61.25,85792.0,56.0103,56.0103,55.9737,56.0012,85792.0
2022-07-28 15:45:00,61.25,61.3,61.23,61.29,243103.0,56.0012,56.0469,55.9829,56.0377,243103.0
2022-07-28 15:50:00,61.28,61.31,61.26,61.29,142486.0,56.0286,56.056,56.0103,56.0377,142486.0
2022-07-28 15:55:00,61.29,61.29,61.2,61.21,646122.0,56.0377,56.0377,55.9554,55.9646,646122.0
2022-07-29 09:30:00,61.37,61.37,61.22,61.26,168028.0,56.1109,56.1109,55.9737,56.0103,168028.0
2022-07-29 09:35:00,61.26,61.26,61.17,61.25,58570.0,56.0103,56.0103,55.928,56.0012,58570.0
2022-07-29 09:40:00,61.26,61.38,61.25,61.38,115392.0,56.0103,56.12,56.0012,56.12,115392.0
2022-07-29 09:45:00,61.39,61.42,61.33,61.34,210506.0,56.1292,56.1566,56.0743,56.0834,210506.0
2022-07-29 09:50:00,61.34,61.39,61.33,61.35,74775.0,56.0834,56.1292,56.0743,56.0926,74775.0
2022-07-29 09:55:00,61.36,61.41,61.33,61.4,94022.0,56.1017,56.1474,56.0743,56.1383,94022.0
2022-07-29 10:00:00,61.39,61.48,61.31,61.47,319670.0,56.1292,56.2114,56.056,56.2023,319670.0
2022-07-29 10:05:00,61.46,61.55,61.44,61.47,219077.0,56.1932,56.2754,56.1749,56.2023,219077.0
2022-07-29 10:10:00,61.46,61.49,61.44,61.45,251178.0,56.1932,56.2206,56.1749,56.184,251178.0
2022-07-29 10:15:00,61.46,61.5,61.43,61.48,84939.0,56.1932,56.2297,56.1657,56.2114,84939.0
2022-07-29 10:20:00,61.49,61.52,61.45,61.49,64301.0,56.2206,56.248,56.184,56.2206,64301.0
2022-07-29 10:25:00,61.49,61.58,61.49,61.53,57761.0,56.2206,56.3029,56.2206,56.2572,57761.0
2022-07-29 10:30:00,61.54,61.56,61.45,61.46,37315.0,56.2663,56.2846,56.184,56.1932,37315.0
2022-07-29 10:35:00,61.46,61.57,61.46,61.57,49996.0,56.1932,56.2937,56.1932,56.2937,49996.0
2022-07-29 10:40:00,61.58,61.63,61.55,61.62,53645.0,56.3029,56.3486,56.2754,56.3394,53645.0
2022-07-29 10:45:00,61.63,61.66,61.58,61.6,55960.0,56.3486,56.376,56.3029,56.3212,55960.0
2022-07-29 10:50:00,61.61,61.66,61.6,61.66,32449.0,56.3303,56.376,56.3212,56.376,32449.0
2022-07-29 10:55:00,61.66,61.7,61.64,61.65,172551.0,56.376,56.4126,56.3577,56.3669,172551.0
2022-07-29 11:00:00,61.64,61.68,61.61,61.61,83782.0,56.3577,56.3943,56.3303,56.3303,83782.0
2022-07-29 11:05:00,61.61,61.69,61.61,61.68,284002.0,56.3303,56.4034,56.3303,56.3943,284002.0
2022-07-29 11:10:00,61.68,61.7,61.63,61.69,57800.0,56.3943,56.4126,56.3486,56.4034,57800.0
2022-07-29 11:15:00,61.69,61.76,61.68,61.76,121289.0,56.4034,56.4674,56.3943,56.4674,121289.0
2022-07-29 11:20:00,61.75,61.8,61.7,61.7,133076.0,56.4583,56.504,56.4126,56.4126,133076.0
2022-07-29 11:25:00,61.7,61.72,61.66,61.68,77660.0,56.4126,56.4309,56.376,56.3943,77660.0
2022-07-29 11:30:00,61.67,61.68,61.62,61.64,187028.0,56.3852,56.3943,56.3394,56.3577,187028.0
2022-07-29 11:35:00,61.64,61.69,61.63,61.69,178135.0,56.3577,56.4034,56.3486,56.4034,178135.0
2022-07-29 11:40:00,61.68,61.79,61.68,61.79,80044.0,56.3943,56.4949,56.3943,56.4949,80044.0
2022-07-29 11:45:00,61.79,61.81,61.73,61.73,41383.0,56.4949,56.5132,56.44,56.44,41383.0
2022-07-29 11:50:00,61.73,61.77,61.73,61.75,85179.0,56.44,56.4766,56.44,56.4583,85179.0
2022-07-29 11:55:00,61.74,61.76,61.71,61.73,67698.0,56.4492,56.4674,56.4217,56.44,67698.0
2022-07-29 12:00:00,61.73,61.73,61.69,61.71,78058.0,56.44,56.44,56.4034,56.4217,78058.0
2022-07-29 12:05:00,61.7,61.71,61.65,61.66,50310.0,56.4126,56.4217,56.3669,56.376,50310.0
2022-07-29 12:10:00,61.67,61.71,61.65,61.67,170164.0,56.3852,56.4217,56.3669,56.3852,170164.0
2022-07-29 12:15:00,61.67,61.71,61.66,61.68,107646.0,56.3852,56.4217,56.376,56.3943,107646.0
2022-07-29 12:20:00,61.68,61.69,61.65,61.68,79220.0,56.3943,56.4034,56.3669,56.3943,79220.0
2022-07-29 12:25:00,61.67,61.68,61.62,61.63,62661.0,56.3852,56.3943,56.3394,56.3486,62661.0
2022-07-29 12:30:00,61.63,61.65,61.6,61.61,40526.0,56.3486,56.3669,56.3212,56.3303,40526.0
2022-07-29 12:35:00,61.61,61.62,61.57,61.61,21352.0,56.3303,56.3394,56.2937,56.3303,21352.0
2022-07-29 12:40:00,61.62,61.66,61.61,61.65,26647.0,56.3394,56.376,56.3303,56.3669,26647.0
2022-07-29 12:45:00,61.65,61.71,61.65,61.69,30826.0,56.3669,56.4217,56.3669,56.4034,30826.0
2022-07-29 12:50:00,61.68,61.74,61.68,61.73,469016.0,56.3943,56.4492,56.3943,56.44,469016.0
2022-07-29 12:55:00,61.73,61.75,61.72,61.75,46785.0,56.44,56.4583,56.4309,56.4583,46785.0
2022-07-29 13:00:00,61.74,61.75,61.69,61.69,47461.0,56.4492,56.4583,56.4034,56.4034,47461.0
2022-07-29 13:05:00,61.69,61.72,61.69,61.72,39882.0,56.4034,56.4309,56.4034,56.4309,39882.0
2022-07-29 13:10:00,61.71,61.73,61.7,61.72,49252.0,56.4217,56.44,56.4126,56.4309,49252.0
2022-07-29 13:15:00,61.71,61.74,61.71,61.73,31055.0,56.4217,56.4492,56.4217,56.44,31055.0
2022-07-29 13:20:00,61.73,61.74,61.7,61.7,32675.0,56.44,56.4492,56.4126,56.4126,32675.0
2022-07-29 13:25:00,61.71,61.72,61.68,61.69,50357.0,56.4217,56.4309,56.3943,56.4034,50357.0
2022-07-29 13:30:00,61.69,61.72,61.69,61.7,57774.0,56.4034,56.4309,56.4034,56.4126,57774.0
2022-07-29 13:35:00,61.7,61.74,61.69,61.73,27597.0,56.4126,56.4492,56.4034,56.44,27597.0
2022-07-29 13:40:00,61.73,61.75,61.71,61.75,13066.0,56.44,56.4583,56.4217,56.4583,13066.0
2022-07-29 13:45:00,61.75,61.77,61.73,61.76,44375.0,56.4583,56.4766,56.44,56.4674,44375.0
2022-07-29 13:50:00,61.76,61.78,61.74,61.76,89520.0,56.4674,56.4857,56.4492,56.4674,89520.0
2022-07-29 13:55:00,61.76,61.78,61.74,61.74,27657.0,56.4674,56.4857,56.4492,56.4492,27657.0
2022-07-29 14:00:00,61.75,61.76,61.73,61.76,392368.0,56.4583,56.4674,56.44,56.4674,392368.0
2022-07-29 14:05:00,61.76,61.79,61.76,61.78,21254.0,56.4674,56.4949,56.4674,56.4857,21254.0
2022-07-29 14:10:00,61.78,61.8,61.77,61.78,85893.0,56.4857,56.504,56.4766,56.4857,85893.0
2022-07-29 14:15:00,61.79,61.8,61.77,61.8,57236.0,56.4949,56.504,56.4766,56.504,57236.0
2022-07-29 14:20:00,61.8,61.81,61.77,61.78,334548.0,56.504,56.5132,56.4766,56.4857,334548.0
2022-07-29 14:25:00,61.78,61.8,61.77,61.8,272030.0,56.4857,56.504,56.4766,56.504,272030.0
2022-07-29 14:30:00,61.8,61.81,61.78,61.79,267768.0,56.504,56.5132,56.4857,56.4949,267768.0
2022-07-29 14:35:00,61.79,61.84,61.79,61.81,156319.0,56.4949,56.5406,56.4949,56.5132,156319.0
2022-07-29 14:40:00,61.81,61.82,61.78,61.81,147171.0,56.5132,56.5223,56.4857,56.5132,147171.0
2022-07-29 14:45:00,61.81,61.84,61.8,61.82,171339.0,56.5132,56.5406,56.504,56.5223,171339.0
2022-07-29 14:50:00,61.82,61.86,61.81,61.86,145109.0,56.5223,56.5589,56.5132,56.5589,145109.0
2022-07-29 14:55:00,61.86,61.87,61.84,61.87,192540.0,56.5589,56.568,56.5406,56.568,192540.0
2022-07-29 15:00:00,61.86,61.91,61.86,61.9,145101.0,56.5589,56.6046,56.5589,56.5954,145101.0
2022-07-29 15:05:00,61.9,61.9,61.85,61.86,87744.0,56.5954,56.5954,56.5497,56.5589,87744.0
2022-07-29 15:10:00,61.86,61.87,61.83,61.86,193697.0,56.5589,56.568,56.5314,56.5589,193697.0
2022-07-29 15:15:00,61.86,61.87,61.83,61.86,135000.0,56.5589,56.568,56.5314,56.5589,135000.0
2022-07-29 15:20:00,61.86,61.86,61.84,61.86,100773.0,56.5589,56.5589,56.5406,56.5589,100773.0
2022-07-29 15:25:00,61.86,61.87,61.85,61.86,242337.0,56.5589,56.568,56.5497,56.5589,242337.0
2022-07-29 15:30:00,61.86,61.92,61.86,61.92,185621.0,56.5589,56.6137,56.5589,56.6137,185621.0
2022-07-29 15:35:00,61.92,61.94,61.91,61.93,185538.0,56.6137,56.632,56.6046,56.6229,185538.0
2022-07-29 15:40:00,61.93,61.95,61.9,61.94,189593.0,56.6229,56.6412,56.5954,56.632,189593.0
2022-07-29 15:45:00,61.93,61.97,61.92,61.97,253278.0,56.6229,56.6594,56.6137,56.6594,253278.0
2022-07-29 15:50:00,61.97,61.99,61.93,61.96,765849.0,56.6594,56.6777,56.6229,56.6503,765849.0
2022-07-29 15:55:00,61.95,62.07,61.94,62.06,1540785.0,56.6412,56.7509,56.632,56.7417,1540785.0
2022-08-01 09:30:00,62.08,62.08,61.86,61.97,225888.0,56.76,56.76,56.5589,56.6594,225888.0
2022-08-01 09:35:00,61.97,62.02,61.92,62.0,174950.0,56.6594,56.7052,56.6137,56.6869,174950.0
2022-08-01 09:40:00,62.01,62.06,61.97,62.04,259715.0,56.696,56.7417,56.6594,56.7235,259715.0
2022-08-01 09:45:00,62.04,62.13,62.0,62.09,65052.0,56.7235,56.8057,56.6869,56.7692,65052.0
2022-08-01 09:50:00,62.1,62.16,62.07,62.14,65575.0,56.7783,56.8332,56.7509,56.8149,65575.0
2022-08-01 09:55:00,62.13,62.17,62.1,62.11,120601.0,56.8057,56.8423,56.7783,56.7875,120601.0
2022-08-01 10:00:00,62.11,62.23,62.0,62.14,912918.0,56.7875,56.8972,56.6869,56.8149,912918.0
2022-08-01 10:05:00,62.13,62.3,62.13,62.2,134835.0,56.8057,56.9612,56.8057,56.8697,134835.0
2022-08-01 10:10:00,62.19,62.29,62.18,62.24,87815.0,56.8606,56.952,56.8515,56.9063,87815.0
2022-08-01 10:15:00,62.25,62.28,62.13,62.13,83364.0,56.9155,56.9429,56.8057,56.8057,83364.0
2022-08-01 10:20:00,62.14,62.2,62.09,62.16,104927.0,56.8149,56.8697,56.7692,56.8332,104927.0
2022-08-01 10:25:00,62.17,62.17,62.08,62.09,619731.0,56.8423,56.8423,56.76,56.7692,619731.0
2022-08-01 10:30:00,62.1,62.15,62.09,62.13,50125.0,56.7783,56.824,56.7692,56.8057,50125.0
2022-08-01 10:35:00,62.13,62.2,62.11,62.19,87559.0,56.8057,56.8697,56.7875,56.8606,87559.0
2022-08-01 10:40:00,62.19,62.28,62.19,62.27,49974.0,56.8606,56.9429,56.8606,56.9337,49974.0
2022-08-01 10:45:00,62.27,62.39,62.27,62.37,61673.0,56.9337,57.0435,56.9337,57.0252,61673.0
2022-08-01 10:50:00,62.38,62.42,62.36,62.4,92083.0,57.0343,57.0709,57.016,57.0526,92083.0
2022-08-01 10:55:00,62.39,62.4,62.35,62.39,82186.0,57.0435,57.0526,57.0069,57.0435,82186.0
2022-08-01 11:00:00,62.39,62.4,62.3,62.31,64189.0,57.0435,57.0526,56.9612,56.9703,64189.0
2022-08-01 11:05:00,62.3,62.31,62.19,62.22,79056.0,56.9612,56.9703,56.8606,56.888,79056.0
2022-08-01 11:10:00,62.23,62.25,62.19,62.24,46947.0,56.8972,56.9155,56.8606,56.9063,46947.0
2022-08-01 11:15:00,62.23,62.23,62.12,62.13,115548.0,56.8972,56.8972,56.7966,56.8057,115548.0
2022-08-01 11:20:00,62.13,62.27,62.12,62.25,76490.0,56.8057,56.9337,56.7966,56.9155,76490.0
2022-08-01 11:25:00,62.25,62.3,62.23,62.26,25431.0,56.9155,56.9612,56.8972,56.9246,25431.0
2022-08-01 11:30:00,62.26,62.27,62.18,62.2,40054.0,56.9246,56.9337,56.8515,56.8697,40054.0
2022-08-01 11:35:00,62.21,62.23,62.18,62.2,58091.0,56.8789,56.8972,56.8515,56.8697,58091.0
2022-08-01 11:40:00,62.2,62.25,62.19,62.25,91478.0,56.8697,56.9155,56.8606,56.9155,91478.0
2022-08-01 11:45:00,62.25,62.29,62.24,62.28,43397.0,56.9155,56.952,56.9063,56.9429,43397.0
2022-08-01 11:50:00,62.28,62.29,62.22,62.23,35485.0,56.9429,56.952,56.888,56.8972,35485.0
2022-08-01 11:55:00,62.23,62.23,62.2,62.22,22010.0,56.8972,56.8972,56.8697,56.888,22010.0
2022-08-01 12:00:00,62.23,62.23,62.17,62.18,32670.0,56.8972,56.8972,56.8423,56.8515,32670.0
2022-08-01 12:05:00,62.18,62.2,62.16,62.17,59521.0,56.8515,56.8697,56.8332,56.8423,59521.0
2022-08-01 12:10:00,62.17,62.2,62.1,62.12,54215.0,56.8423,56.8697,56.7783,56.7966,54215.0
2022-08-01 12:15:00,62.12,62.16,62.08,62.15,52323.0,56.7966,56.8332,56.76,56.824,52323.0
2022-08-01 12:20:00,62.14,62.2,62.14,62.19,25631.0,56.8149,56.8697,56.8149,56.8606,25631.0
2022-08-01 12:25:00,62.18,62.2,62.13,62.15,40518.0,56.8515,56.8697,56.8057,56.824,40518.0
2022-08-01 12:30:00,62.15,62.15,62.1,62.14,643793.0,56.824,56.824,56.7783,56.8149,643793.0
2022-08-01 12:35:00,62.15,62.16,62.11,62.14,62015.0,56.824,56.8332,56.7875,56.8149,62015.0
2022-08-01 12:40:00,62.15,62.15,62.09,62.12,57917.0,56.824,56.824,56.7692,56.7966,57917.0
2022-08-01 12:45:00,62.13,62.17,62.13,62.16,32456.0,56.8057,56.8423,56.8057,56.8332,32456.0
2022-08-01 12:50:00,62.17,62.17,62.15,62.16,54149.0,56.8423,56.8423,56.824,56.8332,54149.0
2022-08-01 12:55:00,62.16,62.17,62.12,62.15,47461.0,56.8332,56.8423,56.7966,56.824,47461.0
2022-08-01 13:00:00,62.15,62.15,62.03,62.05,68174.0,56.824,56.824,56.7143,56.7326,68174.0
2022-08-01 13:05:00,62.05,62.11,62.03,62.11,39451.0,56.7326,56.7875,56.7143,56.7875,39451.0
2022-08-01 13:10:00,62.1,62.11,62.05,62.1,43792.0,56.7783,56.7875,56.7326,56.7783,43792.0
2022-08-01 13:15:00,62.1,62.12,62.0,62.02,60019.0,56.7783,56.7966,56.6869,56.7052,60019.0
2022-08-01 13:20:00,62.01,62.04,61.99,62.02,83535.0,56.696,56.7235,56.6777,56.7052,83535.0
2022-08-01 13:25:00,62.02,62.02,61.96,61.96,280272.0,56.7052,56.7052,56.6503,56.6503,280272.0
2022-08-01 13:30:00,61.96,61.99,61.92,61.94,27026.0,56.6503,56.6777,56.6137,56.632,27026.0
2022-08-01 13:35:00,61.94,61.98,61.93,61.96,43076.0,56.632,56.6686,56.6229,56.6503,43076.0
2022-08-01 13:40:00,61.95,61.97,61.9,61.93,41127.0,56.6412,56.6594,56.5954,56.6229,41127.0
2022-08-01 13:45:00,61.92,61.92,61.86,61.92,102510.0,56.6137,56.6137,56.5589,56.6137,102510.0
2022-08-01 13:50:00,61.91,61.93,61.88,61.92,39578.0,56.6046,56.6229,56.5772,56.6137,39578.0
2022-08-01 13:55:00,61.92,61.97,61.89,61.97,30766.0,56.6137,56.6594,56.5863,56.6594,30766.0
2022-08-01 14:00:00,61.96,61.97,61.9,61.94,131743.0,56.6503,56.6594,56.5954,56.632,131743.0
2022-08-01 14:05:00,61.95,61.98,61.92,61.98,104911.0,56.6412,56.6686,56.6137,56.6686,104911.0
2022-08-01 14:10:00,61.97,62.01,61.94,62.01,145346.0,56.6594,56.696,56.632,56.696,145346.0
2022-08-01 14:15:00,62.01,62.03,61.95,61.97,53767.0,56.696,56.7143,56.6412,56.6594,53767.0
2022-08-01 14:20:00,61.98,62.01,61.96,62.01,51790.0,56.6686,56.696,56.6503,56.696,51790.0
2022-08-01 14:25:00,62.01,62.01,61.96,62.0,43433.0,56.696,56.696,56.6503,56.6869,43433.0
2022-08-01 14:30:00,62.0,62.02,61.99,62.01,78872.0,56.6869,56.7052,56.6777,56.696,78872.0
2022-08-01 14:35:00,62.02,62.04,62.01,62.04,62944.0,56.7052,56.7235,56.696,56.7235,62944.0
2022-08-01 14:40:00,62.04,62.05,61.97,61.98,86288.0,56.7235,56.7326,56.6594,56.6686,86288.0
2022-08-01 14:45:00,61.98,61.99,61.93,61.96,102575.0,56.6686,56.6777,56.6229,56.6503,102575.0
2022-08-01 14:50:00,61.97,62.04,61.93,62.03,105431.0,56.6594,56.7235,56.6229,56.7143,105431.0
2022-08-01 14:55:00,62.04,62.13,62.03,62.1,99156.0,56.7235,56.8057,56.7143,56.7783,99156.0
2022-08-01 15:00:00,62.1,62.1,62.04,62.06,60394.0,56.7783,56.7783,56.7235,56.7417,60394.0
2022-08-01 15:05:00,62.06,62.13,62.05,62.12,148218.0,56.7417,56.8057,56.7326,56.7966,148218.0
2022-08-01 15:10:00,62.12,62.15,62.09,62.15,64431.0,56.7966,56.824,56.7692,56.824,64431.0
2022-08-01 15:15:00,62.15,62.18,62.13,62.14,316391.0,56.824,56.8515,56.8057,56.8149,316391.0
2022-08-01 15:20:00,62.13,62.13,62.08,62.08,155810.0,56.8057,56.8057,56.76,56.76,155810.0
2022-08-01 15:25:00,62.08,62.09,62.06,62.08,117847.0,56.76,56.7692,56.7417,56.76,117847.0
2022-08-01 15:30:00,62.07,62.11,62.06,62.1,94057.0,56.7509,56.7875,56.7417,56.7783,94057.0
2022-08-01 15:35:00,62.1,62.12,62.08,62.11,121528.0,56.7783,56.7966,56.76,56.7875,121528.0
2022-08-01 15:40:00,62.11,62.14,62.09,62.1,99887.0,56.7875,56.8149,56.7692,56.7783,99887.0
2022-08-01 15:45:00,62.1,62.16,62.08,62.12,82462.0,56.7783,56.8332,56.76,56.7966,82462.0
2022-08-01 15:50:00,62.13,62.16,62.08,62.08,291754.0,56.8057,56.8332,56.76,56.76,291754.0
2022-08-01 15:55:00,62.09,62.13,62.06,62.13,379208.0,56.7692,56.8057,56.7417,56.8057,379208.0
2022-08-02 09:30:00,61.58,61.73,61.58,61.69,330980.0,56.3029,56.44,56.3029,56.4034,330980.0
2022-08-02 09:35:00,61.7,61.71,61.58,61.67,70154.0,56.4126,56.4217,56.3029,56.3852,70154.0
2022-08-02 09:40:00,61.68,61.69,61.6,61.61,251138.0,56.3943,56.4034,56.3212,56.3303,251138.0
2022-08-02 09:45:00,61.61,61.73,61.55,61.56,59841.0,56.3303,56.44,56.2754,56.2846,59841.0
2022-08-02 09:50:00,61.57,61.62,61.5,61.55,171971.0,56.2937,56.3394,56.2297,56.2754,171971.0
2022-08-02 09:55:00,61.54,61.62,61.51,61.55,53799.0,56.2663,56.3394,56.2389,56.2754,53799.0
2022-08-02 10:00:00,61.54,61.55,61.43,61.45,148215.0,56.2663,56.2754,56.1657,56.184,148215.0
2022-08-02 10:05:00,61.46,61.5,61.38,61.38,105013.0,56.1932,56.2297,56.12,56.12,105013.0
2022-08-02 10:10:00,61.38,61.48,61.32,61.45,550611.0,56.12,56.2114,56.0652,56.184,550611.0
2022-08-02 10:15:00,61.46,61.53,61.44,61.52,159195.0,56.1932,56.2572,56.1749,56.248,159195.0
2022-08-02 10:20:00,61.52,61.55,61.47,61.51,58714.0,56.248,56.2754,56.2023,56.2389,58714.0
2022-08-02 10:25:00,61.49,61.59,61.47,61.58,238885.0,56.2206,56.312,56.2023,56.3029,238885.0
2022-08-02 10:30:00,61.58,61.61,61.52,61.52,108928.0,56.3029,56.3303,56.248,56.248,108928.0
2022-08-02 10:35:00,61.53,61.53,61.47,61.5,41303.0,56.2572,56.2572,56.2023,56.2297,41303.0
2022-08-02 10:40:00,61.49,61.6,61.46,61.58,156317.0,56.2206,56.3212,56.1932,56.3029,156317.0
2022-08-02 10:45:00,61.59,61.63,61.55,61.63,33534.0,56.312,56.3486,56.2754,56.3486,33534.0
2022-08-02 10:50:00,61.64,61.71,61.6,61.7,64169.0,56.3577,56.4217,56.3212,56.4126,64169.0
2022-08-02 10:55:00,61.7,61.7,61.58,61.62,114473.0,56.4126,56.4126,56.3029,56.3394,114473.0
2022-08-02 11:00:00,61.61,61.65,61.54,61.56,108924.0,56.3303,56.3669,56.2663,56.2846,108924.0
2022-08-02 11:05:00,61.57,61.58,61.51,61.56,73595.0,56.2937,56.3029,56.2389,56.2846,73595.0
2022-08-02 11:10:00,61.55,61.56,61.49,61.49,79548.0,56.2754,56.2846,56.2206,56.2206,79548.0
2022-08-02 11:15:00,61.5,61.56,61.5,61.54,93730.0,56.2297,56.2846,56.2297,56.2663,93730.0
2022-08-02 11:20:00,61.54,61.56,61.51,61.55,147183.0,56.2663,56.2846,56.2389,56.2754,147183.0
2022-08-02 11:25:00,61.55,61.62,61.55,61.62,83552.0,56.2754,56.3394,56.2754,56.3394,83552.0
2022-08-02 11:30:00,61.62,61.62,61.52,61.57,94446.0,56.3394,56.3394,56.248,56.2937,94446.0
2022-08-02 11:35:00,61.57,61.67,61.56,61.62,44893.0,56.2937,56.3852,56.2846,56.3394,44893.0
2022-08-02 11:40:00,61.61,61.65,61.59,61.62,25975.0,56.3303,56.3669,56.312,56.3394,25975.0
2022-08-02 11:45:00,61.62,61.62,61.57,61.61,81697.0,56.3394,56.3394,56.2937,56.3303,81697.0
2022-08-02 11:50:00,61.61,61.61,61.55,61.55,21810.0,56.3303,56.3303,56.2754,56.2754,21810.0
2022-08-02 11:55:00,61.55,61.56,61.51,61.53,44373.0,56.2754,56.2846,56.2389,56.2572,44373.0
2022-08-02 12:00:00,61.53,61.62,61.5,61.62,69613.0,56.2572,56.3394,56.2297,56.3394,69613.0
2022-08-02 12:05:00,61.62,61.64,61.58,61.6,53307.0,56.3394,56.3577,56.3029,56.3212,53307.0
2022-08-02 12:10:00,61.6,61.69,61.58,61.66,100258.0,56.3212,56.4034,56.3029,56.376,100258.0
2022-08-02 12:15:00,61.66,61.76,61.66,61.74,59043.0,56.376,56.4674,56.376,56.4492,59043.0
2022-08-02 12:20:00,61.74,61.78,61.73,61.77,41594.0,56.4492,56.4857,56.44,56.4766,41594.0
2022-08-02 12:25:00,61.77,61.78,61.74,61.77,33871.0,56.4766,56.4857,56.4492,56.4766,33871.0
2022-08-02 12:30:00,61.78,61.78,61.7,61.73,26515.0,56.4857,56.4857,56.4126,56.44,26515.0
2022-08-02 12:35:00,61.74,61.76,61.73,61.76,47954.0,56.4492,56.4674,56.44,56.4674,47954.0
2022-08-02 12:40:00,61.75,61.79,61.75,61.77,29926.0,56.4583,56.4949,56.4583,56.4766,29926.0
2022-08-02 12:45:00,61.78,61.78,61.73,61.75,59454.0,56.4857,56.4857,56.44,56.4583,59454.0
2022-08-02 12:50:00,61.75,61.75,61.71,61.75,28386.0,56.4583,56.4583,56.4217,56.4583,28386.0
2022-08-02 12:55:00,61.75,61.75,61.7,61.72,39213.0,56.4583,56.4583,56.4126,56.4309,39213.0
2022-08-02 13:00:00,61.72,61.72,61.67,61.7,35339.0,56.4309,56.4309,56.3852,56.4126,35339.0
2022-08-02 13:05:00,61.7,61.7,61.65,61.67,17635.0,56.4126,56.4126,56.3669,56.3852,17635.0
2022-08-02 13:10:00,61.67,61.68,61.63,61.64,45373.0,56.3852,56.3943,56.3486,56.3577,45373.0
2022-08-02 13:15:00,61.65,61.65,61.6,61.6,37631.0,56.3669,56.3669,56.3212,56.3212,37631.0
2022-08-02 13:20:00,61.6,61.61,61.53,61.54,20480.0,56.3212,56.3303,56.2572,56.2663,20480.0
2022-08-02 13:25:00,61.52,61.52,61.4,61.43,34807.0,56.248,56.248,56.1383,56.1657,34807.0
2022-08-02 13:30:00,61.41,61.41,61.32,61.33,69533.0,56.1474,56.1474,56.0652,56.0743,69533.0
2022-08-02 13:35:00,61.33,61.35,61.28,61.31,80086.0,56.0743,56.0926,56.0286,56.056,80086.0
2022-08-02 13:40:00,61.31,61.33,61.28,61.32,39367.0,56.056,56.0743,56.0286,56.0652,39367.0
2022-08-02 13:45:00,61.31,61.33,61.26,61.27,30309.0,56.056,56.0743,56.0103,56.0194,30309.0
2022-08-02 13:50:00,61.26,61.32,61.25,61.32,56320.0,56.0103,56.0652,56.0012,56.0652,56320.0
2022-08-02 13:55:00,61.32,61.34,61.3,61.34,46288.0,56.0652,56.0834,56.0469,56.0834,46288.0
2022-08-02 14:00:00,61.32,61.36,61.29,61.31,304214.0,56.0652,56.1017,56.0377,56.056,304214.0
2022-08-02 14:05:00,61.31,61.39,61.3,61.38,51416.0,56.056,56.1292,56.0469,56.12,51416.0
2022-08-02 14:10:00,61.38,61.39,61.33,61.36,52787.0,56.12,56.1292,56.0743,56.1017,52787.0
2022-08-02 14:15:00,61.36,61.36,61.3,61.33,45656.0,56.1017,56.1017,56.0469,56.0743,45656.0
2022-08-02 14:20:00,61.34,61.41,61.31,61.38,34257.0,56.0834,56.1474,56.056,56.12,34257.0
2022-08-02 14:25:00,61.39,61.41,61.37,61.41,99896.0,56.1292,56.1474,56.1109,56.1474,99896.0
2022-08-02 14:30:00,61.41,61.47,61.39,61.45,36632.0,56.1474,56.2023,56.1292,56.184,36632.0
2022-08-02 14:35:00,61.44,61.46,61.39,61.4,68134.0,56.1749,56.1932,56.1292,56.1383,68134.0
2022-08-02 14:40:00,61.4,61.42,61.39,61.41,45234.0,56.1383,56.1566,56.1292,56.1474,45234.0
2022-08-02 14:45:00,61.4,61.41,61.35,61.4,75872.0,56.1383,56.1474,56.0926,56.1383,75872.0
2022-08-02 14:50:00,61.4,61.42,61.3,61.35,85592.0,56.1383,56.1566,56.0469,56.0926,85592.0
2022-08-02 14:55:00,61.34,61.35,61.27,61.3,39521.0,56.0834,56.0926,56.0194,56.0469,39521.0
2022-08-02 15:00:00,61.31,61.34,61.28,61.34,158245.0,56.056,56.0834,56.0286,56.0834,158245.0
2022-08-02 15:05:00,61.33,61.34,61.28,61.29,77967.0,56.0743,56.0834,56.0286,56.0377,77967.0
2022-08-02 15:10:00,61.29,61.32,61.25,61.32,72789.0,56.0377,56.0652,56.0012,56.0652,72789.0
2022-08-02 15:15:00,61.32,61.33,61.23,61.25,78951.0,56.0652,56.0743,55.9829,56.0012,78951.0
2022-08-02 15:20:00,61.25,61.28,61.21,61.26,109378.0,56.0012,56.0286,55.9646,56.0103,109378.0
2022-08-02 15:25:00,61.26,61.32,61.26,61.32,56286.0,56.0103,56.0652,56.0103,56.0652,56286.0
2022-08-02 15:30:00,61.31,61.33,61.27,61.32,36765.0,56.056,56.0743,56.0194,56.0652,36765.0
2022-08-02 15:35:00,61.32,61.37,61.3,61.31,93902.0,56.0652,56.1109,56.0469,56.056,93902.0
2022-08-02 15:40:00,61.32,61.33,61.29,61.33,63425.0,56.0652,56.0743,56.0377,56.0743,63425.0
2022-08-02 15:45:00,61.33,61.33,61.25,61.26,163810.0,56.0743,56.0743,56.0012,56.0103,163810.0
2022-08-02 15:50:00,61.26,61.29,61.21,61.21,232710.0,56.0103,56.0377,55.9646,55.9646,232710.0
2022-08-02 15:55:00,61.22,61.22,61.11,61.12,385489.0,55.9737,55.9737,55.8731,55.8823,385489.0
2022-08-03 09:30:00,61.42,61.44,61.35,61.38,145292.0,56.1566,56.1749,56.0926,56.12,145292.0
2022-08-03 09:35:00,61.39,61.48,61.38,61.44,117217.0,56.1292,56.2114,56.12,56.1749,117217.0
2022-08-03 09:40:00,61.44,61.45,61.37,61.37,345420.0,56.1749,56.184,56.1109,56.1109,345420.0
2022-08-03 09:45:00,61.37,61.41,61.33,61.41,48866.0,56.1109,56.1474,56.0743,56.1474,48866.0
2022-08-03 09:50:00,61.41,61.44,61.36,61.4,21906.0,56.1474,56.1749,56.1017,56.1383,21906.0
2022-08-03 09:55:00,61.4,61.41,61.36,61.4,53030.0,56.1383,56.1474,56.1017,56.1383,53030.0
2022-08-03 10:00:00,61.39,61.39,61.2,61.32,278556.0,56.1292,56.1292,55.9554,56.0652,278556.0
2022-08-03 10:05:00,61.34,61.36,61.22,61.23,86692.0,56.0834,56.1017,55.9737,55.9829,86692.0
2022-08-03 10:10:00,61.24,61.32,61.23,61.31,51141.0,55.992,56.0652,55.9829,56.056,51141.0
2022-08-03 10:15:00,61.31,61.31,61.09,61.13,88342.0,56.056,56.056,55.8549,55.8914,88342.0
2022-08-03 10:20:00,61.12,61.16,61.11,61.16,78262.0,55.8823,55.9189,55.8731,55.9189,78262.0
2022-08-03 10:25:00,61.16,61.23,61.12,61.19,42641.0,55.9189,55.9829,55.8823,55.9463,42641.0
2022-08-03 10:30:00,61.19,61.23,61.09,61.15,102473.0,55.9463,55.9829,55.8549,55.9097,102473.0
2022-08-03 10:35:00,61.15,61.2,61.05,61.17,91353.0,55.9097,55.9554,55.8183,55.928,91353.0
2022-08-03 10:40:00,61.17,61.19,61.11,61.17,66907.0,55.928,55.9463,55.8731,55.928,66907.0
2022-08-03 10:45:00,61.16,61.2,61.12,61.19,79735.0,55.9189,55.9554,55.8823,55.9463,79735.0
2022-08-03 10:50:00,61.18,61.18,61.14,61.15,91988.0,55.9371,55.9371,55.9006,55.9097,91988.0
2022-08-03 10:55:00,61.15,61.19,61.15,61.17,68520.0,55.9097,55.9463,55.9097,55.928,68520.0
2022-08-03 11:00:00,61.17,61.23,61.16,61.17,226569.0,55.928,55.9829,55.9189,55.928,226569.0
2022-08-03 11:05:00,61.17,61.22,61.15,61.21,50068.0,55.928,55.9737,55.9097,55.9646,50068.0
2022-08-03 11:10:00,61.21,61.31,61.21,61.3,89830.0,55.9646,56.056,55.9646,56.0469,89830.0
2022-08-03 11:15:00,61.29,61.3,61.23,61.23,28292.0,56.0377,56.0469,55.9829,55.9829,28292.0
2022-08-03 11:20:00,61.24,61.31,61.23,61.3,41717.0,55.992,56.056,55.9829,56.0469,41717.0
2022-08-03 11:25:00,61.3,61.35,61.29,61.3,128604.0,56.0469,56.0926,56.0377,56.0469,128604.0
2022-08-03 11:30:00,61.3,61.34,61.3,61.33,94027.0,56.0469,56.0834,56.0469,56.0743,94027.0
2022-08-03 11:35:00,61.33,61.37,61.33,61.37,122732.0,56.0743,56.1109,56.0743,56.1109,122732.0
2022-08-03 11:40:00,61.38,61.4,61.36,61.37,64331.0,56.12,56.1383,56.1017,56.1109,64331.0
2022-08-03 11:45:00,61.37,61.43,61.36,61.4,76002.0,56.1109,56.1657,56.1017,56.1383,76002.0
2022-08-03 11:50:00,61.4,61.4,61.35,61.37,56457.0,56.1383,56.1383,56.0926,56.1109,56457.0
2022-08-03 11:55:00,61.38,61.44,61.37,61.43,19908.0,56.12,56.1749,56.1109,56.1657,19908.0
2022-08-03 12:00:00,61.43,61.47,61.4,61.46,28806.0,56.1657,56.2023,56.1383,56.1932,28806.0
2022-08-03 12:05:00,61.47,61.5,61.42,61.43,102547.0,56.2023,56.2297,56.1566,56.1657,102547.0
2022-08-03 12:10:00,61.43,61.47,61.39,61.45,103062.0,56.1657,56.2023,56.1292,56.184,103062.0
2022-08-03 12:15:00,61.44,61.45,61.4,61.45,39283.0,56.1749,56.184,56.1383,56.184,39283.0
2022-08-03 12:20:00,61.45,61.52,61.45,61.51,85942.0,56.184,56.248,56.184,56.2389,85942.0
2022-08-03 12:25:00,61.5,61.5,61.45,61.46,94314.0,56.2297,56.2297,56.184,56.1932,94314.0
2022-08-03 12:30:00,61.46,61.54,61.46,61.52,121632.0,56.1932,56.2663,56.1932,56.248,121632.0
2022-08-03 12:35:00,61.53,61.54,61.48,61.48,119224.0,56.2572,56.2663,56.2114,56.2114,119224.0
2022-08-03 12:40:00,61.48,61.51,61.47,61.49,126681.0,56.2114,56.2389,56.2023,56.2206,126681.0
2022-08-03 12:45:00,61.48,61.52,61.48,61.52,63952.0,56.2114,56.248,56.2114,56.248,63952.0
2022-08-03 12:50:00,61.52,61.52,61.48,61.48,42453.0,56.248,56.248,56.2114,56.2114,42453.0
2022-08-03 12:55:00,61.49,61.51,61.48,61.49,42410.0,56.2206,56.2389,56.2114,56.2206,42410.0
2022-08-03 13:00:00,61.49,61.54,61.49,61.53,48614.0,56.2206,56.2663,56.2206,56.2572,48614.0
2022-08-03 13:05:00,61.53,61.54,61.52,61.53,16358.0,56.2572,56.2663,56.248,56.2572,16358.0
2022-08-03 13:10:00,61.53,61.54,61.5,61.52,38638.0,56.2572,56.2663,56.2297,56.248,38638.0
2022-08-03 13:15:00,61.52,61.52,61.49,61.5,44043.0,56.248,56.248,56.2206,56.2297,44043.0
2022-08-03 13:20:00,61.5,61.52,61.48,61.5,85805.0,56.2297,56.248,56.2114,56.2297,85805.0
2022-08-03 13:25:00,61.51,61.53,61.49,61.52,25007.0,56.2389,56.2572,56.2206,56.248,25007.0
2022-08-03 13:30:00,61.53,61.56,61.52,61.54,46584.0,56.2572,56.2846,56.248,56.2663,46584.0
2022-08-03 13:35:00,61.53,61.54,61.5,61.52,69792.0,56.2572,56.2663,56.2297,56.248,69792.0
2022-08-03 13:40:00,61.52,61.53,61.49,61.52,28655.0,56.248,56.2572,56.2206,56.248,28655.0
2022-08-03 13:45:00,61.52,61.53,61.49,61.52,20404.0,56.248,56.2572,56.2206,56.248,20404.0
2022-08-03 13:50:00,61.52,61.54,61.51,61.54,77902.0,56.248,56.2663,56.2389,56.2663,77902.0
2022-08-03 13:55:00,61.54,61.55,61.51,61.54,26510.0,56.2663,56.2754,56.2389,56.2663,26510.0
2022-08-03 14:00:00,61.54,61.57,61.51,61.56,67383.0,56.2663,56.2937,56.2389,56.2846,67383.0
2022-08-03 14:05:00,61.56,61.56,61.52,61.52,21740.0,56.2846,56.2846,56.248,56.248,21740.0
2022-08-03 14:10:00,61.53,61.57,61.52,61.54,50143.0,56.2572,56.2937,56.248,56.2663,50143.0
2022-08-03 14:15:00,61.55,61.55,61.53,61.55,35501.0,56.2754,56.2754,56.2572,56.2754,35501.0
2022-08-03 14:20:00,61.55,61.57,61.53,61.55,139552.0,56.2754,56.2937,56.2572,56.2754,139552.0
2022-08-03 14:25:00,61.56,61.56,61.52,61.53,156990.0,56.2846,56.2846,56.248,56.2572,156990.0
2022-08-03 14:30:00,61.53,61.55,61.51,61.52,90384.0,56.2572,56.2754,56.2389,56.248,90384.0
2022-08-03 14:35:00,61.52,61.53,61.46,61.46,39504.0,56.248,56.2572,56.1932,56.1932,39504.0
2022-08-03 14:40:00,61.47,61.47,61.42,61.46,69780.0,56.2023,56.2023,56.1566,56.1932,69780.0
2022-08-03 14:45:00,61.45,61.5,61.42,61.49,33570.0,56.184,56.2297,56.1566,56.2206,33570.0
2022-08-03 14:50:00,61.48,61.5,61.46,61.5,38136.0,56.2114,56.2297,56.1932,56.2297,38136.0
2022-08-03 14:55:00,61.5,61.5,61.48,61.5,45017.0,56.2297,56.2297,56.2114,56.2297,45017.0
2022-08-03 15:00:00,61.49,61.55,61.48,61.54,82574.0,56.2206,56.2754,56.2114,56.2663,82574.0
2022-08-03 15:05:00,61.54,61.56,61.51,61.52,77192.0,56.2663,56.2846,56.2389,56.248,77192.0
2022-08-03 15:10:00,61.52,61.52,61.48,61.52,130384.0,56.248,56.248,56.2114,56.248,130384.0
2022-08-03 15:15:00,61.51,61.54,61.5,61.53,97490.0,56.2389,56.2663,56.2297,56.2572,97490.0
2022-08-03 15:20:00,61.54,61.56,61.53,61.55,140864.0,56.2663,56.2846,56.2572,56.2754,140864.0
2022-08-03 15:25:00,61.55,61.56,61.53,61.55,44332.0,56.2754,56.2846,56.2572,56.2754,44332.0
2022-08-03 15:30:00,61.56,61.58,61.54,61.58,94167.0,56.2846,56.3029,56.2663,56.3029,94167.0
2022-08-03 15:35:00,61.58,61.59,61.52,61.56,294215.0,56.3029,56.312,56.248,56.2846,294215.0
2022-08-03 15:40:00,61.57,61.62,61.56,61.61,109785.0,56.2937,56.3394,56.2846,56.3303,109785.0
2022-08-03 15:45:00,61.61,61.61,61.55,61.57,162823.0,56.3303,56.3303,56.2754,56.2937,162823.0
2022-08-03 15:50:00,61.57,61.64,61.57,61.62,165370.0,56.2937,56.3577,56.2937,56.3394,165370.0
2022-08-03 15:55:00,61.62,61.63,61.52,61.52,358489.0,56.3394,56.3486,56.248,56.248,358489.0
2022-08-04 09:30:00,61.65,61.7,61.6,61.61,144906.0,56.3669,56.4126,56.3212,56.3303,144906.0
2022-08-04 09:35:00,61.62,61.68,61.61,61.64,93243.0,56.3394,56.3943,56.3303,56.3577,93243.0
2022-08-04 09:40:00,61.64,61.78,61.63,61.78,73595.0,56.3577,56.4857,56.3486,56.4857,73595.0
2022-08-04 09:45:00,61.77,61.82,61.75,61.77,205045.0,56.4766,56.5223,56.4583,56.4766,205045.0
2022-08-04 09:50:00,61.76,61.77,61.7,61.74,102893.0,56.4674,56.4766,56.4126,56.4492,102893.0
2022-08-04 09:55:00,61.74,61.8,61.72,61.78,42433.0,56.4492,56.504,56.4309,56.4857,42433.0
2022-08-04 10:00:00,61.78,61.82,61.75,61.78,114494.0,56.4857,56.5223,56.4583,56.4857,114494.0
2022-08-04 10:05:00,61.78,61.83,61.76,61.8,57040.0,56.4857,56.5314,56.4674,56.504,57040.0
2022-08-04 10:10:00,61.8,61.82,61.76,61.77,58731.0,56.504,56.5223,56.4674,56.4766,58731.0
2022-08-04 10:15:00,61.77,61.8,61.65,61.69,58953.0,56.4766,56.504,56.3669,56.4034,58953.0
2022-08-04 10:20:00,61.69,61.72,61.64,61.7,86913.0,56.4034,56.4309,56.3577,56.4126,86913.0
2022-08-04 10:25:00,61.7,61.71,61.63,61.64,19946.0,56.4126,56.4217,56.3486,56.3577,19946.0
2022-08-04 10:30:00,61.65,61.69,61.61,61.61,41259.0,56.3669,56.4034,56.3303,56.3303,41259.0
2022-08-04 10:35:00,61.61,61.63,61.58,61.6,57471.0,56.3303,56.3486,56.3029,56.3212,57471.0
2022-08-04 10:40:00,61.61,61.65,61.59,61.62,35222.0,56.3303,56.3669,56.312,56.3394,35222.0
2022-08-04 10:45:00,61.61,61.68,61.59,61.66,52458.0,56.3303,56.3943,56.312,56.376,52458.0
2022-08-04 10:50:00,61.66,61.72,61.65,61.71,28065.0,56.376,56.4309,56.3669,56.4217,28065.0
2022-08-04 10:55:00,61.71,61.77,61.71,61.76,21337.0,56.4217,56.4766,56.4217,56.4674,21337.0
2022-08-04 11:00:00,61.77,61.78,61.7,61.72,128183.0,56.4766,56.4857,56.4126,56.4309,128183.0
2022-08-04 11:05:00,61.71,61.79,61.71,61.73,30994.0,56.4217,56.4949,56.4217,56.44,30994.0
2022-08-04 11:10:00,61.73,61.75,61.7,61.71,34506.0,56.44,56.4583,56.4126,56.4217,34506.0
2022-08-04 11:15:00,61.7,61.79,61.69,61.78,24025.0,56.4126,56.4949,56.4034,56.4857,24025.0
2022-08-04 11:20:00,61.8,61.86,61.79,61.79,162668.0,56.504,56.5589,56.4949,56.4949,162668.0
2022-08-04 11:25:00,61.79,61.82,61.77,61.82,559946.0,56.4949,56.5223,56.4766,56.5223,559946.0
2022-08-04 11:30:00,61.82,61.84,61.79,61.8,118912.0,56.5223,56.5406,56.4949,56.504,118912.0
2022-08-04 11:35:00,61.81,61.83,61.7,61.7,60409.0,56.5132,56.5314,56.4126,56.4126,60409.0
2022-08-04 11:40:00,61.7,61.75,61.7,61.73,46683.0,56.4126,56.4583,56.4126,56.44,46683.0
2022-08-04 11:45:00,61.74,61.8,61.73,61.79,44948.0,56.4492,56.504,56.44,56.4949,44948.0
2022-08-04 11:50:00,61.79,61.84,61.77,61.82,31642.0,56.4949,56.5406,56.4766,56.5223,31642.0
2022-08-04 11:55:00,61.82,61.86,61.82,61.84,39125.0,56.5223,56.5589,56.5223,56.5406,39125.0
2022-08-04 12:00:00,61.85,61.86,61.82,61.84,11250.0,56.5497,56.5589,56.5223,56.5406,11250.0
2022-08-04 12:05:00,61.84,61.87,61.83,61.86,19702.0,56.5406,56.568,56.5314,56.5589,19702.0
2022-08-04 12:10:00,61.87,61.91,61.86,61.89,23813.0,56.568,56.6046,56.5589,56.5863,23813.0
2022-08-04 12:15:00,61.89,61.9,61.85,61.89,24293.0,56.5863,56.5954,56.5497,56.5863,24293.0
2022-08-04 12:20:00,61.89,61.91,61.87,61.9,37128.0,56.5863,56.6046,56.568,56.5954,37128.0
2022-08-04 12:25:00,61.89,61.93,61.87,61.92,49338.0,56.5863,56.6229,56.568,56.6137,49338.0
2022-08-04 12:30:00,61.91,61.94,61.9,61.93,50652.0,56.6046,56.632,56.5954,56.6229,50652.0
2022-08-04 12:35:00,61.93,61.93,61.87,61.88,33346.0,56.6229,56.6229,56.568,56.5772,33346.0
2022-08-04 12:40:00,61.88,61.89,61.85,61.87,16869.0,56.5772,56.5863,56.5497,56.568,16869.0
2022-08-04 12:45:00,61.88,61.88,61.77,61.77,48702.0,56.5772,56.5772,56.4766,56.4766,48702.0
2022-08-04 12:50:00,61.78,61.81,61.77,61.8,34838.0,56.4857,56.5132,56.4766,56.504,34838.0
2022-08-04 12:55:00,61.8,61.82,61.78,61.8,16570.0,56.504,56.5223,56.4857,56.504,16570.0
2022-08-04 13:00:00,61.8,61.84,61.79,61.79,38520.0,56.504,56.5406,56.4949,56.4949,38520.0
2022-08-04 13:05:00,61.8,61.83,61.77,61.82,21195.0,56.504,56.5314,56.4766,56.5223,21195.0
2022-08-04 13:10:00,61.82,61.86,61.8,61.85,15851.0,56.5223,56.5589,56.504,56.5497,15851.0
2022-08-04 13:15:00,61.85,61.86,61.82,61.83,57368.0,56.5497,56.5589,56.5223,56.5314,57368.0
2022-08-04 13:20:00,61.83,61.86,61.8,61.84,65776.0,56.5314,56.5589,56.504,56.5406,65776.0
2022-08-04 13:25:00,61.84,61.89,61.83,61.88,91583.0,56.5406,56.5863,56.5314,56.5772,91583.0
2022-08-04 13:30:00,61.87,61.89,61.84,61.89,38833.0,56.568,56.5863,56.5406,56.5863,38833.0
2022-08-04 13:35:00,61.89,61.92,61.88,61.88,14494.0,56.5863,56.6137,56.5772,56.5772,14494.0
2022-08-04 13:40:00,61.89,61.9,61.86,61.88,47167.0,56.5863,56.5954,56.5589,56.5772,47167.0
2022-08-04 13:45:00,61.89,61.92,61.85,61.92,56181.0,56.5863,56.6137,56.5497,56.6137,56181.0
2022-08-04 13:50:00,61.91,61.91,61.88,61.88,18312.0,56.6046,56.6046,56.5772,56.5772,18312.0
2022-08-04 13:55:00,61.89,61.89,61.85,61.87,21069.0,56.5863,56.5863,56.5497,56.568,21069.0
2022-08-04 14:00:00,61.86,61.88,61.84,61.87,50362.0,56.5589,56.5772,56.5406,56.568,50362.0
2022-08-04 14:05:00,61.86,61.89,61.85,61.85,17493.0,56.5589,56.5863,56.5497,56.5497,17493.0
2022-08-04 14:10:00,61.86,61.87,61.82,61.84,33174.0,56.5589,56.568,56.5223,56.5406,33174.0
2022-08-04 14:15:00,61.84,61.87,61.83,61.87,29254.0,56.5406,56.568,56.5314,56.568,29254.0
2022-08-04 14:20:00,61.88,61.88,61.84,61.85,32686.0,56.5772,56.5772,56.5406,56.5497,32686.0
2022-08-04 14:25:00,61.85,61.9,61.84,61.89,21152.0,56.5497,56.5954,56.5406,56.5863,21152.0
2022-08-04 14:30:00,61.89,61.91,61.88,61.9,15722.0,56.5863,56.6046,56.5772,56.5954,15722.0
2022-08-04 14:35:00,61.89,61.9,61.84,61.88,82644.0,56.5863,56.5954,56.5406,56.5772,82644.0
2022-08-04 14:40:00,61.87,61.88,61.81,61.87,301648.0,56.568,56.5772,56.5132,56.568,301648.0
2022-08-04 14:45:00,61.87,61.89,61.84,61.88,40284.0,56.568,56.5863,56.5406,56.5772,40284.0
2022-08-04 14:50:00,61.87,61.92,61.87,61.91,108101.0,56.568,56.6137,56.568,56.6046,108101.0
2022-08-04 14:55:00,61.91,61.94,61.89,61.92,45102.0,56.6046,56.632,56.5863,56.6137,45102.0
2022-08-04 15:00:00,61.91,61.92,61.89,61.91,24427.0,56.6046,56.6137,56.5863,56.6046,24427.0
2022-08-04 15:05:00,61.91,61.92,61.87,61.91,55080.0,56.6046,56.6137,56.568,56.6046,55080.0
2022-08-04 15:10:00,61.92,61.96,61.91,61.94,129418.0,56.6137,56.6503,56.6046,56.632,129418.0
2022-08-04 15:15:00,61.94,61.97,61.93,61.96,103917.0,56.632,56.6594,56.6229,56.6503,103917.0
2022-08-04 15:20:00,61.97,61.97,61.91,61.91,122251.0,56.6594,56.6594,56.6046,56.6046,122251.0
2022-08-04 15:25:00,61.9,61.93,61.89,61.93,27001.0,56.5954,56.6229,56.5863,56.6229,27001.0
2022-08-04 15:30:00,61.93,61.93,61.86,61.86,95132.0,56.6229,56.6229,56.5589,56.5589,95132.0
2022-08-04 15:35:00,61.86,61.89,61.84,61.84,98186.0,56.5589,56.5863,56.5406,56.5406,98186.0
2022-08-04 15:40:00,61.84,61.86,61.82,61.83,103320.0,56.5406,56.5589,56.5223,56.5314,103320.0
2022-08-04 15:45:00,61.83,61.86,61.81,61.83,177624.0,56.5314,56.5589,56.5132,56.5314,177624.0
2022-08-04 15:50:00,61.83,61.9,61.83,61.89,166365.0,56.5314,56.5954,56.5314,56.5863,166365.0
2022-08-04 15:55:00,61.89,61.89,61.84,61.88,469166.0,56.5863,56.5863,56.5406,56.5772,469166.0
2022-08-05 09:30:00,61.08,61.16,61.02,61.14,149676.0,55.8457,55.9189,55.7909,55.9006,149676.0
2022-08-05 09:35:00,61.14,61.18,61.11,61.17,84809.0,55.9006,55.9371,55.8731,55.928,84809.0
2022-08-05 09:40:00,61.17,61.21,61.09,61.2,98391.0,55.928,55.9646,55.8549,55.9554,98391.0
2022-08-05 09:45:00,61.2,61.22,61.11,61.15,266932.0,55.9554,55.9737,55.8731,55.9097,266932.0
2022-08-05 09:50:00,61.15,61.27,61.14,61.26,77977.0,55.9097,56.0194,55.9006,56.0103,77977.0
2022-08-05 09:55:00,61.26,61.26,61.18,61.22,100653.0,56.0103,56.0103,55.9371,55.9737,100653.0
2022-08-05 10:00:00,61.22,61.22,61.13,61.21,83049.0,55.9737,55.9737,55.8914,55.9646,83049.0
2022-08-05 10:05:00,61.22,61.29,61.21,61.29,242690.0,55.9737,56.0377,55.9646,56.0377,242690.0
2022-08-05 10:10:00,61.3,61.41,61.26,61.39,35513.0,56.0469,56.1474,56.0103,56.1292,35513.0
2022-08-05 10:15:00,61.4,61.45,61.34,61.39,48716.0,56.1383,56.184,56.0834,56.1292,48716.0
2022-08-05 10:20:00,61.41,61.43,61.38,61.4,301961.0,56.1474,56.1657,56.12,56.1383,301961.0
2022-08-05 10:25:00,61.4,61.41,61.34,61.39,23315.0,56.1383,56.1474,56.0834,56.1292,23315.0
2022-08-05 10:30:00,61.39,61.4,61.31,61.32,65140.0,56.1292,56.1383,56.056,56.0652,65140.0
2022-08-05 10:35:00,61.32,61.36,61.31,61.36,18884.0,56.0652,56.1017,56.056,56.1017,18884.0
2022-08-05 10:40:00,61.36,61.37,61.33,61.34,36677.0,56.1017,56.1109,56.0743,56.0834,36677.0
2022-08-05 10:45:00,61.34,61.38,61.31,61.32,59520.0,56.0834,56.12,56.056,56.0652,59520.0
2022-08-05 10:50:00,61.31,61.33,61.27,61.31,29823.0,56.056,56.0743,56.0194,56.056,29823.0
2022-08-05 10:55:00,61.33,61.33,61.3,61.31,21780.0,56.0743,56.0743,56.0469,56.056,21780.0
2022-08-05 11:00:00,61.31,61.32,61.22,61.25,71896.0,56.056,56.0652,55.9737,56.0012,71896.0
2022-08-05 11:05:00,61.25,61.26,61.19,61.24,60756.0,56.0012,56.0103,55.9463,55.992,60756.0
2022-08-05 11:10:00,61.25,61.25,61.18,61.19,35152.0,56.0012,56.0012,55.9371,55.9463,35152.0
2022-08-05 11:15:00,61.18,61.21,61.16,61.17,92480.0,55.9371,55.9646,55.9189,55.928,92480.0
2022-08-05 11:20:00,61.17,61.17,61.04,61.06,36031.0,55.928,55.928,55.8091,55.8274,36031.0
2022-08-05 11:25:00,61.05,61.07,60.99,60.99,95254.0,55.8183,55.8366,55.7634,55.7634,95254.0
2022-08-05 11:30:00,61.0,61.08,60.99,61.07,190509.0,55.7726,55.8457,55.7634,55.8366,190509.0
2022-08-05 11:35:00,61.06,61.12,61.04,61.09,123274.0,55.8274,55.8823,55.8091,55.8549,123274.0
2022-08-05 11:40:00,61.09,61.11,61.06,61.09,110165.0,55.8549,55.8731,55.8274,55.8549,110165.0
2022-08-05 11:45:00,61.09,61.13,61.07,61.09,80203.0,55.8549,55.8914,55.8366,55.8549,80203.0
2022-08-05 11:50:00,61.09,61.16,61.08,61.11,31285.0,55.8549,55.9189,55.8457,55.8731,31285.0
2022-08-05 11:55:00,61.11,61.12,61.06,61.1,72252.0,55.8731,55.8823,55.8274,55.864,72252.0
2022-08-05 12:00:00,61.1,61.18,61.1,61.17,70979.0,55.864,55.9371,55.864,55.928,70979.0
2022-08-05 12:05:00,61.17,61.22,61.14,61.15,148526.0,55.928,55.9737,55.9006,55.9097,148526.0
2022-08-05 12:10:00,61.15,61.19,61.14,61.19,60427.0,55.9097,55.9463,55.9006,55.9463,60427.0
2022-08-05 12:15:00,61.19,61.23,61.18,61.21,76800.0,55.9463,55.9829,55.9371,55.9646,76800.0
2022-08-05 12:20:00,61.2,61.22,61.18,61.2,33919.0,55.9554,55.9737,55.9371,55.9554,33919.0
2022-08-05 12:25:00,61.2,61.23,61.18,61.22,125103.0,55.9554,55.9829,55.9371,55.9737,125103.0
2022-08-05 12:30:00,61.21,61.22,61.16,61.18,48772.0,55.9646,55.9737,55.9189,55.9371,48772.0
2022-08-05 12:35:00,61.18,61.21,61.17,61.18,30204.0,55.9371,55.9646,55.928,55.9371,30204.0
2022-08-05 12:40:00,61.17,61.24,61.17,61.24,28582.0,55.928,55.992,55.928,55.992,28582.0
2022-08-05 12:45:00,61.23,61.31,61.23,61.3,71667.0,55.9829,56.056,55.9829,56.0469,71667.0
2022-08-05 12:50:00,61.31,61.35,61.29,61.3,19712.0,56.056,56.0926,56.0377,56.0469,19712.0
2022-08-05 12:55:00,61.31,61.34,61.29,61.34,33603.0,56.056,56.0834,56.0377,56.0834,33603.0
2022-08-05 13:00:00,61.33,61.36,61.3,61.36,46623.0,56.0743,56.1017,56.0469,56.1017,46623.0
2022-08-05 13:05:00,61.38,61.4,61.35,61.37,49849.0,56.12,56.1383,56.0926,56.1109,49849.0
2022-08-05 13:10:00,61.38,61.41,61.37,61.41,46557.0,56.12,56.1474,56.1109,56.1474,46557.0
2022-08-05 13:15:00,61.42,61.43,61.38,61.39,21117.0,56.1566,56.1657,56.12,56.1292,21117.0
2022-08-05 13:20:00,61.39,61.39,61.35,61.39,13942.0,56.1292,56.1292,56.0926,56.1292,13942.0
2022-08-05 13:25:00,61.38,61.42,61.36,61.37,36227.0,56.12,56.1566,56.1017,56.1109,36227.0
2022-08-05 13:30:00,61.37,61.4,61.37,61.38,35381.0,56.1109,56.1383,56.1109,56.12,35381.0
2022-08-05 13:35:00,61.38,61.41,61.37,61.4,139186.0,56.12,56.1474,56.1109,56.1383,139186.0
2022-08-05 13:40:00,61.39,61.41,61.37,61.37,31208.0,56.1292,56.1474,56.1109,56.1109,31208.0
2022-08-05 13:45:00,61.37,61.4,61.36,61.38,80276.0,56.1109,56.1383,56.1017,56.12,80276.0
2022-08-05 13:50:00,61.37,61.38,61.35,61.36,26368.0,56.1109,56.12,56.0926,56.1017,26368.0
2022-08-05 13:55:00,61.37,61.37,61.32,61.37,80383.0,56.1109,56.1109,56.0652,56.1109,80383.0
2022-08-05 14:00:00,61.36,61.37,61.33,61.36,85861.0,56.1017,56.1109,56.0743,56.1017,85861.0
2022-08-05 14:05:00,61.35,61.35,61.29,61.3,42422.0,56.0926,56.0926,56.0377,56.0469,42422.0
2022-08-05 14:10:00,61.3,61.31,61.27,61.28,44466.0,56.0469,56.056,56.0194,56.0286,44466.0
2022-08-05 14:15:00,61.28,61.33,61.27,61.32,47182.0,56.0286,56.0743,56.0194,56.0652,47182.0
2022-08-05 14:20:00,61.31,61.32,61.3,61.32,149570.0,56.056,56.0652,56.0469,56.0652,149570.0
2022-08-05 14:25:00,61.32,61.33,61.24,61.24,48430.0,56.0652,56.0743,55.992,55.992,48430.0
2022-08-05 14:30:00,61.24,61.3,61.22,61.29,54840.0,55.992,56.0469,55.9737,56.0377,54840.0
2022-08-05 14:35:00,61.29,61.3,61.27,61.28,31387.0,56.0377,56.0469,56.0194,56.0286,31387.0
2022-08-05 14:40:00,61.28,61.3,61.26,61.3,68058.0,56.0286,56.0469,56.0103,56.0469,68058.0
2022-08-05 14:45:00,61.29,61.31,61.28,61.28,81036.0,56.0377,56.056,56.0286,56.0286,81036.0
2022-08-05 14:50:00,61.27,61.29,61.26,61.28,31190.0,56.0194,56.0377,56.0103,56.0286,31190.0
2022-08-05 14:55:00,61.27,61.27,61.23,61.27,53818.0,56.0194,56.0194,55.9829,56.0194,53818.0
2022-08-05 15:00:00,61.27,61.31,61.27,61.3,64030.0,56.0194,56.056,56.0194,56.0469,64030.0
2022-08-05 15:05:00,61.3,61.31,61.25,61.31,66815.0,56.0469,56.056,56.0012,56.056,66815.0
2022-08-05 15:10:00,61.3,61.37,61.3,61.35,67998.0,56.0469,56.1109,56.0469,56.0926,67998.0
2022-08-05 15:15:00,61.35,61.38,61.32,61.33,70019.0,56.0926,56.12,56.0652,56.0743,70019.0
2022-08-05 15:20:00,61.34,61.35,61.31,61.35,106240.0,56.0834,56.0926,56.056,56.0926,106240.0
2022-08-05 15:25:00,61.36,61.38,61.34,61.37,74286.0,56.1017,56.12,56.0834,56.1109,74286.0
2022-08-05 15:30:00,61.37,61.41,61.36,61.41,65617.0,56.1109,56.1474,56.1017,56.1474,65617.0
2022-08-05 15:35:00,61.41,61.41,61.38,61.38,231969.0,56.1474,56.1474,56.12,56.12,231969.0
2022-08-05 15:40:00,61.39,61.42,61.37,61.42,79019.0,56.1292,56.1566,56.1109,56.1566,79019.0
2022-08-05 15:45:00,61.42,61.46,61.41,61.46,182064.0,56.1566,56.1932,56.1474,56.1932,182064.0
2022-08-05 15:50:00,61.46,61.49,61.44,61.46,171065.0,56.1932,56.2206,56.1749,56.1932,171065.0
2022-08-05 15:55:00,61.46,61.46,61.36,61.38,398700.0,56.1932,56.1932,56.1017,56.12,398700.0
2022-08-08 09:30:00,61.92,61.95,61.86,61.91,168983.0,56.6137,56.6412,56.5589,56.6046,168983.0
2022-08-08 09:35:00,61.92,62.0,61.91,61.99,107859.0,56.6137,56.6869,56.6046,56.6777,107859.0
2022-08-08 09:40:00,61.99,62.07,61.97,62.05,391671.0,56.6777,56.7509,56.6594,56.7326,391671.0
2022-08-08 09:45:00,62.06,62.09,62.02,62.09,126417.0,56.7417,56.7692,56.7052,56.7692,126417.0
2022-08-08 09:50:00,62.09,62.11,62.05,62.07,185309.0,56.7692,56.7875,56.7326,56.7509,185309.0
2022-08-08 09:55:00,62.08,62.08,62.04,62.04,113340.0,56.76,56.76,56.7235,56.7235,113340.0
2022-08-08 10:00:00,62.05,62.08,62.04,62.05,37505.0,56.7326,56.76,56.7235,56.7326,37505.0
2022-08-08 10:05:00,62.06,62.07,61.97,62.01,50196.0,56.7417,56.7509,56.6594,56.696,50196.0
2022-08-08 10:10:00,62.01,62.06,61.98,62.02,125091.0,56.696,56.7417,56.6686,56.7052,125091.0
2022-08-08 10:15:00,62.02,62.05,62.01,62.03,478029.0,56.7052,56.7326,56.696,56.7143,478029.0
2022-08-08 10:20:00,62.05,62.06,62.01,62.05,44205.0,56.7326,56.7417,56.696,56.7326,44205.0
2022-08-08 10:25:00,62.05,62.07,62.0,62.03,133552.0,56.7326,56.7509,56.6869,56.7143,133552.0
2022-08-08 10:30:00,62.03,62.04,61.99,62.0,57229.0,56.7143,56.7235,56.6777,56.6869,57229.0
2022-08-08 10:35:00,62.0,62.06,61.99,62.05,66002.0,56.6869,56.7417,56.6777,56.7326,66002.0
2022-08-08 10:40:00,62.05,62.06,62.02,62.05,42493.0,56.7326,56.7417,56.7052,56.7326,42493.0
2022-08-08 10:45:00,62.04,62.05,61.96,61.96,106751.0,56.7235,56.7326,56.6503,56.6503,106751.0
2022-08-08 10:50:00,61.96,62.02,61.96,62.01,67102.0,56.6503,56.7052,56.6503,56.696,67102.0
2022-08-08 10:55:00,62.01,62.03,61.96,61.97,33527.0,56.696,56.7143,56.6503,56.6594,33527.0
2022-08-08 11:00:00,61.98,62.02,61.97,61.99,84808.0,56.6686,56.7052,56.6594,56.6777,84808.0
2022-08-08 11:05:00,62.0,62.01,61.95,61.96,200344.0,56.6869,56.696,56.6412,56.6503,200344.0
2022-08-08 11:10:00,61.95,61.96,61.91,61.91,57992.0,56.6412,56.6503,56.6046,56.6046,57992.0
2022-08-08 11:15:00,61.92,61.92,61.85,61.87,73079.0,56.6137,56.6137,56.5497,56.568,73079.0
2022-08-08 11:20:00,61.86,61.93,61.86,61.9,89235.0,56.5589,56.6229,56.5589,56.5954,89235.0
2022-08-08 11:25:00,61.9,61.91,61.87,61.89,142808.0,56.5954,56.6046,56.568,56.5863,142808.0
2022-08-08 11:30:00,61.89,61.94,61.88,61.88,153185.0,56.5863,56.632,56.5772,56.5772,153185.0
2022-08-08 11:35:00,61.87,61.88,61.75,61.75,346769.0,56.568,56.5772,56.4583,56.4583,346769.0
2022-08-08 11:40:00,61.76,61.79,61.69,61.71,53735.0,56.4674,56.4949,56.4034,56.4217,53735.0
2022-08-08 11:45:00,61.71,61.74,61.69,61.72,24419.0,56.4217,56.4492,56.4034,56.4309,24419.0
2022-08-08 11:50:00,61.72,61.78,61.72,61.78,32377.0,56.4309,56.4857,56.4309,56.4857,32377.0
2022-08-08 11:55:00,61.78,61.8,61.76,61.77,19968.0,56.4857,56.504,56.4674,56.4766,19968.0
2022-08-08 12:00:00,61.77,61.8,61.75,61.78,26405.0,56.4766,56.504,56.4583,56.4857,26405.0
2022-08-08 12:05:00,61.77,61.78,61.66,61.67,74135.0,56.4766,56.4857,56.376,56.3852,74135.0
2022-08-08 12:10:00,61.67,61.7,61.64,61.66,62360.0,56.3852,56.4126,56.3577,56.376,62360.0
2022-08-08 12:15:00,61.65,61.66,61.56,61.6,45784.0,56.3669,56.376,56.2846,56.3212,45784.0
2022-08-08 12:20:00,61.59,61.67,61.59,61.66,82263.0,56.312,56.3852,56.312,56.376,82263.0
2022-08-08 12:25:00,61.66,61.68,61.59,61.61,468668.0,56.376,56.3943,56.312,56.3303,468668.0
2022-08-08 12:30:00,61.6,61.63,61.59,61.63,95961.0,56.3212,56.3486,56.312,56.3486,95961.0
2022-08-08 12:35:00,61.63,61.63,61.56,61.6,228808.0,56.3486,56.3486,56.2846,56.3212,228808.0
2022-08-08 12:40:00,61.6,61.64,61.59,61.64,35224.0,56.3212,56.3577,56.312,56.3577,35224.0
2022-08-08 12:45:00,61.64,61.65,61.6,61.64,173577.0,56.3577,56.3669,56.3212,56.3577,173577.0
2022-08-08 12:50:00,61.63,61.68,61.63,61.66,32533.0,56.3486,56.3943,56.3486,56.376,32533.0
2022-08-08 12:55:00,61.65,61.66,61.61,61.64,90635.0,56.3669,56.376,56.3303,56.3577,90635.0
2022-08-08 13:00:00,61.64,61.64,61.59,61.6,46342.0,56.3577,56.3577,56.312,56.3212,46342.0
2022-08-08 13:05:00,61.6,61.67,61.6,61.65,51923.0,56.3212,56.3852,56.3212,56.3669,51923.0
2022-08-08 13:10:00,61.65,61.68,61.63,61.67,41218.0,56.3669,56.3943,56.3486,56.3852,41218.0
2022-08-08 13:15:00,61.67,61.7,61.67,61.69,23619.0,56.3852,56.4126,56.3852,56.4034,23619.0
2022-08-08 13:20:00,61.69,61.69,61.61,61.66,47039.0,56.4034,56.4034,56.3303,56.376,47039.0
2022-08-08 13:25:00,61.66,61.67,61.6,61.6,34262.0,56.376,56.3852,56.3212,56.3212,34262.0
2022-08-08 13:30:00,61.6,61.64,61.58,61.62,104536.0,56.3212,56.3577,56.3029,56.3394,104536.0
2022-08-08 13:35:00,61.63,61.63,61.58,61.59,26148.0,56.3486,56.3486,56.3029,56.312,26148.0
2022-08-08 13:40:00,61.59,61.64,61.57,61.63,35588.0,56.312,56.3577,56.2937,56.3486,35588.0
2022-08-08 13:45:00,61.63,61.64,61.6,61.61,42277.0,56.3486,56.3577,56.3212,56.3303,42277.0
2022-08-08 13:50:00,61.61,61.64,61.58,61.64,59868.0,56.3303,56.3577,56.3029,56.3577,59868.0
2022-08-08 13:55:00,61.65,61.68,61.64,61.67,62031.0,56.3669,56.3943,56.3577,56.3852,62031.0
2022-08-08 14:00:00,61.67,61.68,61.57,61.57,71801.0,56.3852,56.3943,56.2937,56.2937,71801.0
2022-08-08 14:05:00,61.56,61.61,61.52,61.6,77378.0,56.2846,56.3303,56.248,56.3212,77378.0
2022-08-08 14:10:00,61.6,61.61,61.55,61.56,204440.0,56.3212,56.3303,56.2754,56.2846,204440.0
2022-08-08 14:15:00,61.55,61.57,61.52,61.55,54097.0,56.2754,56.2937,56.248,56.2754,54097.0
2022-08-08 14:20:00,61.55,61.56,61.53,61.55,66296.0,56.2754,56.2846,56.2572,56.2754,66296.0
2022-08-08 14:25:00,61.54,61.58,61.52,61.55,50040.0,56.2663,56.3029,56.248,56.2754,50040.0
2022-08-08 14:30:00,61.55,61.59,61.53,61.58,61140.0,56.2754,56.312,56.2572,56.3029,61140.0
2022-08-08 14:35:00,61.56,61.57,61.51,61.52,36482.0,56.2846,56.2937,56.2389,56.248,36482.0
2022-08-08 14:40:00,61.52,61.55,61.5,61.51,29857.0,56.248,56.2754,56.2297,56.2389,29857.0
2022-08-08 14:45:00,61.52,61.53,61.47,61.51,145393.0,56.248,56.2572,56.2023,56.2389,145393.0
2022-08-08 14:50:00,61.5,61.51,61.44,61.45,55686.0,56.2297,56.2389,56.1749,56.184,55686.0
2022-08-08 14:55:00,61.45,61.53,61.45,61.5,51210.0,56.184,56.2572,56.184,56.2297,51210.0
2022-08-08 15:00:00,61.5,61.54,61.5,61.54,55220.0,56.2297,56.2663,56.2297,56.2663,55220.0
2022-08-08 15:05:00,61.53,61.55,61.51,61.54,62767.0,56.2572,56.2754,56.2389,56.2663,62767.0
2022-08-08 15:10:00,61.54,61.54,61.5,61.53,44071.0,56.2663,56.2663,56.2297,56.2572,44071.0
2022-08-08 15:15:00,61.52,61.53,61.45,61.48,55506.0,56.248,56.2572,56.184,56.2114,55506.0
2022-08-08 15:20:00,61.49,61.54,61.47,61.52,51792.0,56.2206,56.2663,56.2023,56.248,51792.0
2022-08-08 15:25:00,61.52,61.54,61.5,61.53,50732.0,56.248,56.2663,56.2297,56.2572,50732.0
2022-08-08 15:30:00,61.52,61.54,61.48,61.52,500727.0,56.248,56.2663,56.2114,56.248,500727.0
2022-08-08 15:35:00,61.52,61.55,61.51,61.52,85418.0,56.248,56.2754,56.2389,56.248,85418.0
2022-08-08 15:40:00,61.52,61.57,61.52,61.55,55762.0,56.248,56.2937,56.248,56.2754,55762.0
2022-08-08 15:45:00,61.55,61.56,61.52,61.53,69417.0,56.2754,56.2846,56.248,56.2572,69417.0
2022-08-08 15:50:00,61.52,61.55,61.52,61.55,172288.0,56.248,56.2754,56.248,56.2754,172288.0
2022-08-08 15:55:00,61.55,61.57,61.53,61.54,424392.0,56.2754,56.2937,56.2572,56.2663,424392.0
2022-08-09 09:30:00,61.48,61.56,61.45,61.52,188053.0,56.2114,56.2846,56.184,56.248,188053.0
2022-08-09 09:35:00,61.52,61.56,61.49,61.54,210352.0,56.248,56.2846,56.2206,56.2663,210352.0
2022-08-09 09:40:00,61.54,61.59,61.52,61.59,88742.0,56.2663,56.312,56.248,56.312,88742.0
2022-08-09 09:45:00,61.59,61.62,61.5,61.54,56492.0,56.312,56.3394,56.2297,56.2663,56492.0
2022-08-09 09:50:00,61.54,61.57,61.45,61.47,45798.0,56.2663,56.2937,56.184,56.2023,45798.0
2022-08-09 09:55:00,61.48,61.5,61.44,61.49,41990.0,56.2114,56.2297,56.1749,56.2206,41990.0
2022-08-09 10:00:00,61.49,61.49,61.44,61.48,96513.0,56.2206,56.2206,56.1749,56.2114,96513.0
2022-08-09 10:05:00,61.48,61.48,61.44,61.45,320405.0,56.2114,56.2114,56.1749,56.184,320405.0
2022-08-09 10:10:00,61.44,61.49,61.43,61.45,28718.0,56.1749,56.2206,56.1657,56.184,28718.0
2022-08-09 10:15:00,61.45,61.49,61.43,61.47,53602.0,56.184,56.2206,56.1657,56.2023,53602.0
2022-08-09 10:20:00,61.48,61.5,61.43,61.43,52189.0,56.2114,56.2297,56.1657,56.1657,52189.0
2022-08-09 10:25:00,61.43,61.47,61.43,61.47,44211.0,56.1657,56.2023,56.1657,56.2023,44211.0
2022-08-09 10:30:00,61.47,61.5,61.43,61.48,36713.0,56.2023,56.2297,56.1657,56.2114,36713.0
2022-08-09 10:35:00,61.49,61.5,61.46,61.49,94312.0,56.2206,56.2297,56.1932,56.2206,94312.0
2022-08-09 10:40:00,61.49,61.54,61.47,61.52,58656.0,56.2206,56.2663,56.2023,56.248,58656.0
2022-08-09 10:45:00,61.51,61.51,61.47,61.48,45423.0,56.2389,56.2389,56.2023,56.2114,45423.0
2022-08-09 10:50:00,61.48,61.5,61.42,61.43,114188.0,56.2114,56.2297,56.1566,56.1657,114188.0
2022-08-09 10:55:00,61.43,61.43,61.37,61.38,38929.0,56.1657,56.1657,56.1109,56.12,38929.0
2022-08-09 11:00:00,61.38,61.38,61.31,61.32,128538.0,56.12,56.12,56.056,56.0652,128538.0
2022-08-09 11:05:00,61.31,61.37,61.3,61.34,51465.0,56.056,56.1109,56.0469,56.0834,51465.0
2022-08-09 11:10:00,61.34,61.41,61.34,61.41,60340.0,56.0834,56.1474,56.0834,56.1474,60340.0
2022-08-09 11:15:00,61.4,61.47,61.39,61.44,115885.0,56.1383,56.2023,56.1292,56.1749,115885.0
2022-08-09 11:20:00,61.44,61.47,61.42,61.44,193756.0,56.1749,56.2023,56.1566,56.1749,193756.0
2022-08-09 11:25:00,61.44,61.46,61.37,61.37,173723.0,56.1749,56.1932,56.1109,56.1109,173723.0
2022-08-09 11:30:00,61.37,61.4,61.32,61.35,66370.0,56.1109,56.1383,56.0652,56.0926,66370.0
2022-08-09 11:35:00,61.34,61.39,61.34,61.37,50490.0,56.0834,56.1292,56.0834,56.1109,50490.0
2022-08-09 11:40:00,61.36,61.4,61.36,61.38,40150.0,56.1017,56.1383,56.1017,56.12,40150.0
2022-08-09 11:45:00,61.38,61.42,61.38,61.41,33772.0,56.12,56.1566,56.12,56.1474,33772.0
2022-08-09 11:50:00,61.4,61.41,61.34,61.4,15388.0,56.1383,56.1474,56.0834,56.1383,15388.0
2022-08-09 11:55:00,61.4,61.4,61.36,61.38,48731.0,56.1383,56.1383,56.1017,56.12,48731.0
2022-08-09 12:00:00,61.37,61.39,61.32,61.37,81025.0,56.1109,56.1292,56.0652,56.1109,81025.0
2022-08-09 12:05:00,61.36,61.38,61.34,61.35,47762.0,56.1017,56.12,56.0834,56.0926,47762.0
2022-08-09 12:10:00,61.35,61.36,61.32,61.33,71918.0,56.0926,56.1017,56.0652,56.0743,71918.0
2022-08-09 12:15:00,61.33,61.34,61.32,61.33,24997.0,56.0743,56.0834,56.0652,56.0743,24997.0
2022-08-09 12:20:00,61.32,61.34,61.29,61.3,54749.0,56.0652,56.0834,56.0377,56.0469,54749.0
2022-08-09 12:25:00,61.29,61.32,61.26,61.27,77756.0,56.0377,56.0652,56.0103,56.0194,77756.0
2022-08-09 12:30:00,61.27,61.28,61.24,61.24,25931.0,56.0194,56.0286,55.992,55.992,25931.0
2022-08-09 12:35:00,61.23,61.28,61.23,61.27,38603.0,55.9829,56.0286,55.9829,56.0194,38603.0
2022-08-09 12:40:00,61.27,61.28,61.24,61.26,16156.0,56.0194,56.0286,55.992,56.0103,16156.0
2022-08-09 12:45:00,61.26,61.26,61.22,61.23,17280.0,56.0103,56.0103,55.9737,55.9829,17280.0
2022-08-09 12:50:00,61.24,61.24,61.2,61.21,21510.0,55.992,55.992,55.9554,55.9646,21510.0
2022-08-09 12:55:00,61.22,61.23,61.2,61.22,16435.0,55.9737,55.9829,55.9554,55.9737,16435.0
2022-08-09 13:00:00,61.23,61.27,61.23,61.26,29085.0,55.9829,56.0194,55.9829,56.0103,29085.0
2022-08-09 13:05:00,61.27,61.27,61.21,61.25,31257.0,56.0194,56.0194,55.9646,56.0012,31257.0
2022-08-09 13:10:00,61.25,61.27,61.22,61.26,34243.0,56.0012,56.0194,55.9737,56.0103,34243.0
2022-08-09 13:15:00,61.25,61.28,61.23,61.25,217593.0,56.0012,56.0286,55.9829,56.0012,217593.0
2022-08-09 13:20:00,61.25,61.26,61.23,61.25,80912.0,56.0012,56.0103,55.9829,56.0012,80912.0
2022-08-09 13:25:00,61.24,61.26,61.23,61.26,31749.0,55.992,56.0103,55.9829,56.0103,31749.0
2022-08-09 13:30:00,61.27,61.27,61.23,61.24,23470.0,56.0194,56.0194,55.9829,55.992,23470.0
2022-08-09 13:35:00,61.24,61.24,61.2,61.2,29137.0,55.992,55.992,55.9554,55.9554,29137.0
2022-08-09 13:40:00,61.19,61.2,61.15,61.17,34210.0,55.9463,55.9554,55.9097,55.928,34210.0
2022-08-09 13:45:00,61.16,61.19,61.14,61.19,61212.0,55.9189,55.9463,55.9006,55.9463,61212.0
2022-08-09 13:50:00,61.19,61.21,61.18,61.2,36508.0,55.9463,55.9646,55.9371,55.9554,36508.0
2022-08-09 13:55:00,61.2,61.26,61.2,61.24,116587.0,55.9554,56.0103,55.9554,55.992,116587.0
2022-08-09 14:00:00,61.25,61.28,61.23,61.26,29073.0,56.0012,56.0286,55.9829,56.0103,29073.0
2022-08-09 14:05:00,61.25,61.28,61.25,61.26,32166.0,56.0012,56.0286,56.0012,56.0103,32166.0
2022-08-09 14:10:00,61.26,61.27,61.24,61.24,39385.0,56.0103,56.0194,55.992,55.992,39385.0
2022-08-09 14:15:00,61.24,61.25,61.16,61.16,32713.0,55.992,56.0012,55.9189,55.9189,32713.0
2022-08-09 14:20:00,61.16,61.17,61.12,61.13,53750.0,55.9189,55.928,55.8823,55.8914,53750.0
2022-08-09 14:25:00,61.13,61.14,61.11,61.12,66613.0,55.8914,55.9006,55.8731,55.8823,66613.0
2022-08-09 14:30:00,61.12,61.15,61.12,61.14,70336.0,55.8823,55.9097,55.8823,55.9006,70336.0
2022-08-09 14:35:00,61.14,61.17,61.13,61.16,82831.0,55.9006,55.928,55.8914,55.9189,82831.0
2022-08-09 14:40:00,61.16,61.17,61.14,61.14,89523.0,55.9189,55.928,55.9006,55.9006,89523.0
2022-08-09 14:45:00,61.14,61.19,61.14,61.18,69182.0,55.9006,55.9463,55.9006,55.9371,69182.0
2022-08-09 14:50:00,61.18,61.23,61.17,61.21,37759.0,55.9371,55.9829,55.928,55.9646,37759.0
2022-08-09 14:55:00,61.2,61.23,61.19,61.19,57692.0,55.9554,55.9829,55.9463,55.9463,57692.0
2022-08-09 15:00:00,61.2,61.22,61.18,61.19,50121.0,55.9554,55.9737,55.9371,55.9463,50121.0
2022-08-09 15:05:00,61.19,61.2,61.17,61.2,80889.0,55.9463,55.9554,55.928,55.9554,80889.0
2022-08-09 15:10:00,61.19,61.2,61.17,61.17,32533.0,55.9463,55.9554,55.928,55.928,32533.0
2022-08-09 15:15:00,61.17,61.23,61.17,61.21,40723.0,55.928,55.9829,55.928,55.9646,40723.0
2022-08-09 15:20:00,61.22,61.27,61.21,61.26,84763.0,55.9737,56.0194,55.9646,56.0103,84763.0
2022-08-09 15:25:00,61.26,61.27,61.24,61.24,47820.0,56.0103,56.0194,55.992,55.992,47820.0
2022-08-09 15:30:00,61.24,61.26,61.22,61.23,74258.0,55.992,56.0103,55.9737,55.9829,74258.0
2022-08-09 15:35:00,61.23,61.25,61.21,61.23,67225.0,55.9829,56.0012,55.9646,55.9829,67225.0
2022-08-09 15:40:00,61.23,61.24,61.16,61.17,94027.0,55.9829,55.992,55.9189,55.928,94027.0
2022-08-09 15:45:00,61.17,61.19,61.15,61.19,62566.0,55.928,55.9463,55.9097,55.9463,62566.0
2022-08-09 15:50:00,61.19,61.22,61.17,61.18,194863.0,55.9463,55.9737,55.928,55.9371,194863.0
2022-08-09 15:55:00,61.18,61.23,61.16,61.22,612245.0,55.9371,55.9829,55.9189,55.9737,612245.0
2022-08-10 09:30:00,62.57,62.57,62.4,62.46,251538.0,57.208,57.208,57.0526,57.1075,251538.0
2022-08-10 09:35:00,62.47,62.48,62.35,62.35,159972.0,57.1166,57.1257,57.0069,57.0069,159972.0
2022-08-10 09:40:00,62.35,62.44,62.32,62.43,200440.0,57.0069,57.0892,56.9795,57.08,200440.0
2022-08-10 09:45:00,62.44,62.49,62.42,62.48,417091.0,57.0892,57.1349,57.0709,57.1257,417091.0
2022-08-10 09:50:00,62.49,62.51,62.44,62.44,129111.0,57.1349,57.1532,57.0892,57.0892,129111.0
2022-08-10 09:55:00,62.44,62.49,62.43,62.49,186430.0,57.0892,57.1349,57.08,57.1349,186430.0
2022-08-10 10:00:00,62.49,62.61,62.46,62.56,329813.0,57.1349,57.2446,57.1075,57.1989,329813.0
2022-08-10 10:05:00,62.57,62.59,62.51,62.57,77900.0,57.208,57.2263,57.1532,57.208,77900.0
2022-08-10 10:10:00,62.59,62.65,62.54,62.56,113966.0,57.2263,57.2812,57.1806,57.1989,113966.0
2022-08-10 10:15:00,62.56,62.6,62.51,62.52,64680.0,57.1989,57.2355,57.1532,57.1623,64680.0
2022-08-10 10:20:00,62.52,62.58,62.44,62.56,133684.0,57.1623,57.2172,57.0892,57.1989,133684.0
2022-08-10 10:25:00,62.57,62.63,62.57,62.63,51772.0,57.208,57.2629,57.208,57.2629,51772.0
2022-08-10 10:30:00,62.64,62.73,62.63,62.72,76478.0,57.272,57.3543,57.2629,57.3452,76478.0
2022-08-10 10:35:00,62.71,62.72,62.67,62.69,69948.0,57.336,57.3452,57.2995,57.3177,69948.0
2022-08-10 10:40:00,62.68,62.74,62.68,62.72,66684.0,57.3086,57.3635,57.3086,57.3452,66684.0
2022-08-10 10:45:00,62.72,62.75,62.67,62.69,39738.0,57.3452,57.3726,57.2995,57.3177,39738.0
2022-08-10 10:50:00,62.68,62.73,62.68,62.72,112891.0,57.3086,57.3543,57.3086,57.3452,112891.0
2022-08-10 10:55:00,62.72,62.77,62.72,62.76,166083.0,57.3452,57.3909,57.3452,57.3818,166083.0
2022-08-10 11:00:00,62.76,62.87,62.76,62.85,137119.0,57.3818,57.4823,57.3818,57.464,137119.0
2022-08-10 11:05:00,62.85,62.88,62.82,62.84,79677.0,57.464,57.4915,57.4366,57.4549,79677.0
2022-08-10 11:10:00,62.83,62.84,62.72,62.75,85639.0,57.4458,57.4549,57.3452,57.3726,85639.0
2022-08-10 11:15:00,62.76,62.77,62.7,62.71,82923.0,57.3818,57.3909,57.3269,57.336,82923.0
2022-08-10 11:20:00,62.72,62.82,62.71,62.81,55723.0,57.3452,57.4366,57.336,57.4275,55723.0
2022-08-10 11:25:00,62.81,62.82,62.77,62.8,132285.0,57.4275,57.4366,57.3909,57.4183,132285.0
2022-08-10 11:30:00,62.81,62.85,62.74,62.74,80121.0,57.4275,57.464,57.3635,57.3635,80121.0
2022-08-10 11:35:00,62.74,62.74,62.64,62.66,124786.0,57.3635,57.3635,57.272,57.2903,124786.0
2022-08-10 11:40:00,62.65,62.7,62.64,62.65,76710.0,57.2812,57.3269,57.272,57.2812,76710.0
2022-08-10 11:45:00,62.65,62.69,62.63,62.69,63811.0,57.2812,57.3177,57.2629,57.3177,63811.0
2022-08-10 11:50:00,62.69,62.72,62.67,62.71,117492.0,57.3177,57.3452,57.2995,57.336,117492.0
2022-08-10 11:55:00,62.71,62.72,62.68,62.7,34074.0,57.336,57.3452,57.3086,57.3269,34074.0
2022-08-10 12:00:00,62.7,62.73,62.68,62.71,43009.0,57.3269,57.3543,57.3086,57.336,43009.0
2022-08-10 12:05:00,62.71,62.72,62.67,62.71,38853.0,57.336,57.3452,57.2995,57.336,38853.0
2022-08-10 12:10:00,62.7,62.73,62.69,62.7,65306.0,57.3269,57.3543,57.3177,57.3269,65306.0
2022-08-10 12:15:00,62.71,62.72,62.63,62.64,59117.0,57.336,57.3452,57.2629,57.272,59117.0
2022-08-10 12:20:00,62.63,62.65,62.6,62.63,49522.0,57.2629,57.2812,57.2355,57.2629,49522.0
2022-08-10 12:25:00,62.64,62.68,62.63,62.68,47233.0,57.272,57.3086,57.2629,57.3086,47233.0
2022-08-10 12:30:00,62.68,62.7,62.66,62.68,32890.0,57.3086,57.3269,57.2903,57.3086,32890.0
2022-08-10 12:35:00,62.69,62.7,62.67,62.69,24370.0,57.3177,57.3269,57.2995,57.3177,24370.0
2022-08-10 12:40:00,62.69,62.7,62.65,62.67,46759.0,57.3177,57.3269,57.2812,57.2995,46759.0
2022-08-10 12:45:00,62.67,62.68,62.64,62.64,116158.0,57.2995,57.3086,57.272,57.272,116158.0
2022-08-10 12:50:00,62.65,62.67,62.63,62.66,32351.0,57.2812,57.2995,57.2629,57.2903,32351.0
2022-08-10 12:55:00,62.67,62.69,62.65,62.67,24059.0,57.2995,57.3177,57.2812,57.2995,24059.0
2022-08-10 13:00:00,62.68,62.69,62.64,62.67,79709.0,57.3086,57.3177,57.272,57.2995,79709.0
2022-08-10 13:05:00,62.66,62.71,62.65,62.71,30462.0,57.2903,57.336,57.2812,57.336,30462.0
2022-08-10 13:10:00,62.71,62.74,62.7,62.72,24942.0,57.336,57.3635,57.3269,57.3452,24942.0
2022-08-10 13:15:00,62.72,62.73,62.7,62.72,12447.0,57.3452,57.3543,57.3269,57.3452,12447.0
2022-08-10 13:20:00,62.71,62.74,62.7,62.74,21294.0,57.336,57.3635,57.3269,57.3635,21294.0
2022-08-10 13:25:00,62.73,62.73,62.67,62.67,99885.0,57.3543,57.3543,57.2995,57.2995,99885.0
2022-08-10 13:30:00,62.67,62.71,62.65,62.69,106841.0,57.2995,57.336,57.2812,57.3177,106841.0
2022-08-10 13:35:00,62.7,62.71,62.67,62.71,43882.0,57.3269,57.336,57.2995,57.336,43882.0
2022-08-10 13:40:00,62.71,62.72,62.68,62.71,38949.0,57.336,57.3452,57.3086,57.336,38949.0
2022-08-10 13:45:00,62.72,62.73,62.7,62.72,51582.0,57.3452,57.3543,57.3269,57.3452,51582.0
2022-08-10 13:50:00,62.73,62.75,62.71,62.72,16613.0,57.3543,57.3726,57.336,57.3452,16613.0
2022-08-10 13:55:00,62.72,62.73,62.68,62.69,58422.0,57.3452,57.3543,57.3086,57.3177,58422.0
2022-08-10 14:00:00,62.7,62.71,62.67,62.71,114123.0,57.3269,57.336,57.2995,57.336,114123.0
2022-08-10 14:05:00,62.72,62.72,62.66,62.67,46903.0,57.3452,57.3452,57.2903,57.2995,46903.0
2022-08-10 14:10:00,62.67,62.69,62.65,62.66,66975.0,57.2995,57.3177,57.2812,57.2903,66975.0
2022-08-10 14:15:00,62.64,62.67,62.62,62.63,15389.0,57.272,57.2995,57.2537,57.2629,15389.0
2022-08-10 14:20:00,62.63,62.65,62.6,62.6,49003.0,57.2629,57.2812,57.2355,57.2355,49003.0
2022-08-10 14:25:00,62.61,62.62,62.57,62.58,54994.0,57.2446,57.2537,57.208,57.2172,54994.0
2022-08-10 14:30:00,62.58,62.61,62.56,62.58,52330.0,57.2172,57.2446,57.1989,57.2172,52330.0
2022-08-10 14:35:00,62.58,62.62,62.58,62.6,33051.0,57.2172,57.2537,57.2172,57.2355,33051.0
2022-08-10 14:40:00,62.61,62.63,62.6,62.6,23999.0,57.2446,57.2629,57.2355,57.2355,23999.0
2022-08-10 14:45:00,62.6,62.61,62.54,62.55,77380.0,57.2355,57.2446,57.1806,57.1897,77380.0
2022-08-10 14:50:00,62.54,62.58,62.54,62.56,63220.0,57.1806,57.2172,57.1806,57.1989,63220.0
2022-08-10 14:55:00,62.56,62.56,62.52,62.53,32128.0,57.1989,57.1989,57.1623,57.1715,32128.0
2022-08-10 15:00:00,62.52,62.56,62.5,62.54,61235.0,57.1623,57.1989,57.144,57.1806,61235.0
2022-08-10 15:05:00,62.54,62.54,62.49,62.52,102885.0,57.1806,57.1806,57.1349,57.1623,102885.0
2022-08-10 15:10:00,62.52,62.54,62.5,62.52,62147.0,57.1623,57.1806,57.144,57.1623,62147.0
2022-08-10 15:15:00,62.52,62.54,62.5,62.54,74859.0,57.1623,57.1806,57.144,57.1806,74859.0
2022-08-10 15:20:00,62.54,62.58,62.53,62.57,64595.0,57.1806,57.2172,57.1715,57.208,64595.0
2022-08-10 15:25:00,62.57,62.59,62.55,62.58,69552.0,57.208,57.2263,57.1897,57.2172,69552.0
2022-08-10 15:30:00,62.58,62.58,62.55,62.56,29391.0,57.2172,57.2172,57.1897,57.1989,29391.0
2022-08-10 15:35:00,62.56,62.64,62.56,62.62,70659.0,57.1989,57.272,57.1989,57.2537,70659.0
2022-08-10 15:40:00,62.62,62.66,62.6,62.66,26178.0,57.2537,57.2903,57.2355,57.2903,26178.0
2022-08-10 15:45:00,62.66,62.67,62.63,62.64,130192.0,57.2903,57.2995,57.2629,57.272,130192.0
2022-08-10 15:50:00,62.64,62.67,62.62,62.67,288756.0,57.272,57.2995,57.2537,57.2995,288756.0
2022-08-10 15:55:00,62.66,62.67,62.63,62.67,448880.0,57.2903,57.2995,57.2629,57.2995,448880.0
2022-08-11 09:30:00,62.93,62.98,62.85,62.85,132438.0,57.5372,57.5829,57.464,57.464,132438.0
2022-08-11 09:35:00,62.83,62.9,62.82,62.9,62970.0,57.4458,57.5098,57.4366,57.5098,62970.0
2022-08-11 09:40:00,62.9,62.98,62.9,62.96,232186.0,57.5098,57.5829,57.5098,57.5646,232186.0
2022-08-11 09:45:00,62.96,63.02,62.94,63.02,234185.0,57.5646,57.6195,57.5463,57.6195,234185.0
2022-08-11 09:50:00,63.02,63.09,62.99,63.06,328742.0,57.6195,57.6835,57.592,57.656,328742.0
2022-08-11 09:55:00,63.07,63.07,63.02,63.04,726763.0,57.6652,57.6652,57.6195,57.6378,726763.0
2022-08-11 10:00:00,63.04,63.08,62.99,63.06,222041.0,57.6378,57.6743,57.592,57.656,222041.0
2022-08-11 10:05:00,63.07,63.1,63.04,63.08,176306.0,57.6652,57.6926,57.6378,57.6743,176306.0
2022-08-11 10:10:00,63.08,63.09,63.02,63.04,304783.0,57.6743,57.6835,57.6195,57.6378,304783.0
2022-08-11 10:15:00,63.03,63.12,63.03,63.1,115070.0,57.6286,57.7109,57.6286,57.6926,115070.0
2022-08-11 10:20:00,63.08,63.08,63.03,63.06,116085.0,57.6743,57.6743,57.6286,57.656,116085.0
2022-08-11 10:25:00,63.05,63.06,63.02,63.03,88241.0,57.6469,57.656,57.6195,57.6286,88241.0
2022-08-11 10:30:00,63.04,63.09,63.03,63.04,83676.0,57.6378,57.6835,57.6286,57.6378,83676.0
2022-08-11 10:35:00,63.05,63.09,63.03,63.04,95025.0,57.6469,57.6835,57.6286,57.6378,95025.0
2022-08-11 10:40:00,63.03,63.04,62.94,62.96,29844.0,57.6286,57.6378,57.5463,57.5646,29844.0
2022-08-11 10:45:00,62.95,62.96,62.92,62.95,39052.0,57.5555,57.5646,57.528,57.5555,39052.0
2022-08-11 10:50:00,62.94,62.98,62.91,62.96,37283.0,57.5463,57.5829,57.5189,57.5646,37283.0
2022-08-11 10:55:00,62.97,62.98,62.94,62.95,43814.0,57.5738,57.5829,57.5463,57.5555,43814.0
2022-08-11 11:00:00,62.96,62.97,62.91,62.91,121358.0,57.5646,57.5738,57.5189,57.5189,121358.0
2022-08-11 11:05:00,62.92,62.93,62.76,62.79,603264.0,57.528,57.5372,57.3818,57.4092,603264.0
2022-08-11 11:10:00,62.79,62.8,62.75,62.79,70688.0,57.4092,57.4183,57.3726,57.4092,70688.0
2022-08-11 11:15:00,62.78,62.83,62.74,62.75,57976.0,57.4,57.4458,57.3635,57.3726,57976.0
2022-08-11 11:20:00,62.75,62.82,62.74,62.82,68836.0,57.3726,57.4366,57.3635,57.4366,68836.0
2022-08-11 11:25:00,62.81,62.85,62.78,62.84,199563.0,57.4275,57.464,57.4,57.4549,199563.0
2022-08-11 11:30:00,62.84,62.9,62.83,62.88,202017.0,57.4549,57.5098,57.4458,57.4915,202017.0
2022-08-11 11:35:00,62.89,62.89,62.82,62.87,131633.0,57.5006,57.5006,57.4366,57.4823,131633.0
2022-08-11 11:40:00,62.87,62.92,62.85,62.89,120629.0,57.4823,57.528,57.464,57.5006,120629.0
2022-08-11 11:45:00,62.89,62.89,62.82,62.85,241356.0,57.5006,57.5006,57.4366,57.464,241356.0
2022-08-11 11:50:00,62.85,62.85,62.77,62.83,156731.0,57.464,57.464,57.3909,57.4458,156731.0
2022-08-11 11:55:00,62.84,62.86,62.81,62.83,76630.0,57.4549,57.4732,57.4275,57.4458,76630.0
2022-08-11 12:00:00,62.83,62.86,62.81,62.83,120765.0,57.4458,57.4732,57.4275,57.4458,120765.0
2022-08-11 12:05:00,62.84,62.84,62.78,62.8,83750.0,57.4549,57.4549,57.4,57.4183,83750.0
2022-08-11 12:10:00,62.8,62.83,62.78,62.82,80152.0,57.4183,57.4458,57.4,57.4366,80152.0
2022-08-11 12:15:00,62.82,62.87,62.79,62.85,174465.0,57.4366,57.4823,57.4092,57.464,174465.0
2022-08-11 12:20:00,62.84,62.85,62.81,62.83,166261.0,57.4549,57.464,57.4275,57.4458,166261.0
2022-08-11 12:25:00,62.84,62.87,62.82,62.86,225740.0,57.4549,57.4823,57.4366,57.4732,225740.0
2022-08-11 12:30:00,62.87,62.92,62.87,62.9,330401.0,57.4823,57.528,57.4823,57.5098,330401.0
2022-08-11 12:35:00,62.9,62.91,62.88,62.88,31851.0,57.5098,57.5189,57.4915,57.4915,31851.0
2022-08-11 12:40:00,62.87,62.88,62.84,62.85,38015.0,57.4823,57.4915,57.4549,57.464,38015.0
2022-08-11 12:45:00,62.86,62.86,62.82,62.86,62847.0,57.4732,57.4732,57.4366,57.4732,62847.0
2022-08-11 12:50:00,62.85,62.89,62.85,62.88,17445.0,57.464,57.5006,57.464,57.4915,17445.0
2022-08-11 12:55:00,62.88,62.89,62.85,62.88,56365.0,57.4915,57.5006,57.464,57.4915,56365.0
2022-08-11 13:00:00,62.88,62.89,62.79,62.82,108974.0,57.4915,57.5006,57.4092,57.4366,108974.0
2022-08-11 13:05:00,62.82,62.86,62.82,62.82,40161.0,57.4366,57.4732,57.4366,57.4366,40161.0
2022-08-11 13:10:00,62.82,62.88,62.81,62.86,49598.0,57.4366,57.4915,57.4275,57.4732,49598.0
2022-08-11 13:15:00,62.87,62.92,62.86,62.9,19230.0,57.4823,57.528,57.4732,57.5098,19230.0
2022-08-11 13:20:00,62.9,62.95,62.88,62.93,34758.0,57.5098,57.5555,57.4915,57.5372,34758.0
2022-08-11 13:25:00,62.92,62.93,62.86,62.87,37808.0,57.528,57.5372,57.4732,57.4823,37808.0
2022-08-11 13:30:00,62.87,62.88,62.81,62.81,136577.0,57.4823,57.4915,57.4275,57.4275,136577.0
2022-08-11 13:35:00,62.81,62.86,62.81,62.84,99538.0,57.4275,57.4732,57.4275,57.4549,99538.0
2022-08-11 13:40:00,62.84,62.87,62.82,62.84,28486.0,57.4549,57.4823,57.4366,57.4549,28486.0
2022-08-11 13:45:00,62.84,62.84,62.77,62.8,30248.0,57.4549,57.4549,57.3909,57.4183,30248.0
2022-08-11 13:50:00,62.79,62.81,62.76,62.76,43208.0,57.4092,57.4275,57.3818,57.3818,43208.0
2022-08-11 13:55:00,62.76,62.79,62.76,62.78,36464.0,57.3818,57.4092,57.3818,57.4,36464.0
2022-08-11 14:00:00,62.78,62.78,62.7,62.72,190935.0,57.4,57.4,57.3269,57.3452,190935.0
2022-08-11 14:05:00,62.72,62.73,62.69,62.7,61485.0,57.3452,57.3543,57.3177,57.3269,61485.0
2022-08-11 14:10:00,62.7,62.72,62.67,62.67,30196.0,57.3269,57.3452,57.2995,57.2995,30196.0
2022-08-11 14:15:00,62.68,62.72,62.66,62.71,35793.0,57.3086,57.3452,57.2903,57.336,35793.0
2022-08-11 14:20:00,62.71,62.71,62.67,62.71,26114.0,57.336,57.336,57.2995,57.336,26114.0
2022-08-11 14:25:00,62.71,62.73,62.7,62.71,46669.0,57.336,57.3543,57.3269,57.336,46669.0
2022-08-11 14:30:00,62.71,62.71,62.64,62.66,57463.0,57.336,57.336,57.272,57.2903,57463.0
2022-08-11 14:35:00,62.67,62.68,62.64,62.64,109879.0,57.2995,57.3086,57.272,57.272,109879.0
2022-08-11 14:40:00,62.64,62.66,62.61,62.64,110306.0,57.272,57.2903,57.2446,57.272,110306.0
2022-08-11 14:45:00,62.64,62.65,62.61,62.63,71132.0,57.272,57.2812,57.2446,57.2629,71132.0
2022-08-11 14:50:00,62.64,62.64,62.57,62.58,51471.0,57.272,57.272,57.208,57.2172,51471.0
2022-08-11 14:55:00,62.58,62.67,62.58,62.64,113064.0,57.2172,57.2995,57.2172,57.272,113064.0
2022-08-11 15:00:00,62.64,62.66,62.61,62.64,63798.0,57.272,57.2903,57.2446,57.272,63798.0
2022-08-11 15:05:00,62.64,62.65,62.58,62.62,252349.0,57.272,57.2812,57.2172,57.2537,252349.0
2022-08-11 15:10:00,62.63,62.64,62.54,62.58,38945.0,57.2629,57.272,57.1806,57.2172,38945.0
2022-08-11 15:15:00,62.58,62.64,62.57,62.62,47430.0,57.2172,57.272,57.208,57.2537,47430.0
2022-08-11 15:20:00,62.63,62.64,62.6,62.61,69295.0,57.2629,57.272,57.2355,57.2446,69295.0
2022-08-11 15:25:00,62.61,62.66,62.6,62.65,90228.0,57.2446,57.2903,57.2355,57.2812,90228.0
2022-08-11 15:30:00,62.65,62.69,62.64,62.69,66308.0,57.2812,57.3177,57.272,57.3177,66308.0
2022-08-11 15:35:00,62.67,62.68,62.6,62.62,63725.0,57.2995,57.3086,57.2355,57.2537,63725.0
2022-08-11 15:40:00,62.63,62.63,62.59,62.6,78666.0,57.2629,57.2629,57.2263,57.2355,78666.0
2022-08-11 15:45:00,62.6,62.6,62.56,62.58,83861.0,57.2355,57.2355,57.1989,57.2172,83861.0
2022-08-11 15:50:00,62.58,62.64,62.56,62.64,332957.0,57.2172,57.272,57.1989,57.272,332957.0
2022-08-11 15:55:00,62.64,62.66,62.61,62.66,225630.0,57.272,57.2903,57.2446,57.2903,225630.0
2022-08-12 09:30:00,62.71,62.72,62.65,62.69,120015.0,57.336,57.3452,57.2812,57.3177,120015.0
2022-08-12 09:35:00,62.7,62.72,62.65,62.69,105433.0,57.3269,57.3452,57.2812,57.3177,105433.0
2022-08-12 09:40:00,62.69,62.77,62.68,62.74,19381.0,57.3177,57.3909,57.3086,57.3635,19381.0
2022-08-12 09:45:00,62.73,62.76,62.71,62.72,68915.0,57.3543,57.3818,57.336,57.3452,68915.0
2022-08-12 09:50:00,62.72,62.79,62.71,62.76,38866.0,57.3452,57.4092,57.336,57.3818,38866.0
2022-08-12 09:55:00,62.76,62.79,62.74,62.76,94202.0,57.3818,57.4092,57.3635,57.3818,94202.0
2022-08-12 10:00:00,62.76,62.77,62.54,62.56,294500.0,57.3818,57.3909,57.1806,57.1989,294500.0
2022-08-12 10:05:00,62.57,62.66,62.54,62.62,36115.0,57.208,57.2903,57.1806,57.2537,36115.0
2022-08-12 10:10:00,62.62,62.75,62.62,62.67,81239.0,57.2537,57.3726,57.2537,57.2995,81239.0
2022-08-12 10:15:00,62.67,62.73,62.65,62.71,233772.0,57.2995,57.3543,57.2812,57.336,233772.0
2022-08-12 10:20:00,62.71,62.72,62.67,62.68,29608.0,57.336,57.3452,57.2995,57.3086,29608.0
2022-08-12 10:25:00,62.69,62.71,62.62,62.65,27915.0,57.3177,57.336,57.2537,57.2812,27915.0
2022-08-12 10:30:00,62.65,62.74,62.63,62.73,74612.0,57.2812,57.3635,57.2629,57.3543,74612.0
2022-08-12 10:35:00,62.7,62.74,62.6,62.61,88173.0,57.3269,57.3635,57.2355,57.2446,88173.0
2022-08-12 10:40:00,62.61,62.64,62.58,62.63,21316.0,57.2446,57.272,57.2172,57.2629,21316.0
2022-08-12 10:45:00,62.61,62.63,62.58,62.6,27904.0,57.2446,57.2629,57.2172,57.2355,27904.0
2022-08-12 10:50:00,62.6,62.61,62.57,62.57,27347.0,57.2355,57.2446,57.208,57.208,27347.0
2022-08-12 10:55:00,62.58,62.6,62.56,62.59,25816.0,57.2172,57.2355,57.1989,57.2263,25816.0
2022-08-12 11:00:00,62.59,62.67,62.57,62.63,100458.0,57.2263,57.2995,57.208,57.2629,100458.0
2022-08-12 11:05:00,62.64,62.66,62.59,62.62,52704.0,57.272,57.2903,57.2263,57.2537,52704.0
2022-08-12 11:10:00,62.62,62.66,62.61,62.63,41718.0,57.2537,57.2903,57.2446,57.2629,41718.0
2022-08-12 11:15:00,62.64,62.71,62.61,62.69,37358.0,57.272,57.336,57.2446,57.3177,37358.0
2022-08-12 11:20:00,62.71,62.74,62.69,62.7,74756.0,57.336,57.3635,57.3177,57.3269,74756.0
2022-08-12 11:25:00,62.7,62.71,62.66,62.66,125221.0,57.3269,57.336,57.2903,57.2903,125221.0
2022-08-12 11:30:00,62.67,62.7,62.64,62.65,43525.0,57.2995,57.3269,57.272,57.2812,43525.0
2022-08-12 11:35:00,62.66,62.72,62.65,62.68,42088.0,57.2903,57.3452,57.2812,57.3086,42088.0
2022-08-12 11:40:00,62.68,62.69,62.66,62.68,76991.0,57.3086,57.3177,57.2903,57.3086,76991.0
2022-08-12 11:45:00,62.68,62.74,62.67,62.72,60385.0,57.3086,57.3635,57.2995,57.3452,60385.0
2022-08-12 11:50:00,62.72,62.73,62.68,62.72,67820.0,57.3452,57.3543,57.3086,57.3452,67820.0
2022-08-12 11:55:00,62.72,62.74,62.7,62.71,111650.0,57.3452,57.3635,57.3269,57.336,111650.0
2022-08-12 12:00:00,62.7,62.75,62.7,62.74,43630.0,57.3269,57.3726,57.3269,57.3635,43630.0
2022-08-12 12:05:00,62.74,62.76,62.72,62.76,51710.0,57.3635,57.3818,57.3452,57.3818,51710.0
2022-08-12 12:10:00,62.77,62.78,62.75,62.77,43914.0,57.3909,57.4,57.3726,57.3909,43914.0
2022-08-12 12:15:00,62.76,62.78,62.75,62.77,39555.0,57.3818,57.4,57.3726,57.3909,39555.0
2022-08-12 12:20:00,62.77,62.79,62.75,62.78,72405.0,57.3909,57.4092,57.3726,57.4,72405.0
2022-08-12 12:25:00,62.78,62.78,62.76,62.78,91842.0,57.4,57.4,57.3818,57.4,91842.0
2022-08-12 12:30:00,62.78,62.8,62.76,62.79,78993.0,57.4,57.4183,57.3818,57.4092,78993.0
2022-08-12 12:35:00,62.8,62.81,62.78,62.8,14512.0,57.4183,57.4275,57.4,57.4183,14512.0
2022-08-12 12:40:00,62.8,62.81,62.77,62.81,32814.0,57.4183,57.4275,57.3909,57.4275,32814.0
2022-08-12 12:45:00,62.81,62.83,62.8,62.83,33578.0,57.4275,57.4458,57.4183,57.4458,33578.0
2022-08-12 12:50:00,62.83,62.83,62.8,62.8,43482.0,57.4458,57.4458,57.4183,57.4183,43482.0
2022-08-12 12:55:00,62.81,62.82,62.8,62.8,59439.0,57.4275,57.4366,57.4183,57.4183,59439.0
2022-08-12 13:00:00,62.81,62.83,62.8,62.83,47766.0,57.4275,57.4458,57.4183,57.4458,47766.0
2022-08-12 13:05:00,62.83,62.87,62.82,62.87,35195.0,57.4458,57.4823,57.4366,57.4823,35195.0
2022-08-12 13:10:00,62.87,62.87,62.85,62.87,75193.0,57.4823,57.4823,57.464,57.4823,75193.0
2022-08-12 13:15:00,62.86,62.88,62.85,62.88,34184.0,57.4732,57.4915,57.464,57.4915,34184.0
2022-08-12 13:20:00,62.88,62.89,62.87,62.89,13439.0,57.4915,57.5006,57.4823,57.5006,13439.0
2022-08-12 13:25:00,62.89,62.9,62.88,62.9,81320.0,57.5006,57.5098,57.4915,57.5098,81320.0
2022-08-12 13:30:00,62.89,62.91,62.88,62.9,83785.0,57.5006,57.5189,57.4915,57.5098,83785.0
2022-08-12 13:35:00,62.9,62.91,62.89,62.89,27984.0,57.5098,57.5189,57.5006,57.5006,27984.0
2022-08-12 13:40:00,62.89,62.91,62.89,62.91,77882.0,57.5006,57.5189,57.5006,57.5189,77882.0
2022-08-12 13:45:00,62.91,62.93,62.9,62.92,43761.0,57.5189,57.5372,57.5098,57.528,43761.0
2022-08-12 13:50:00,62.93,62.95,62.92,62.94,58342.0,57.5372,57.5555,57.528,57.5463,58342.0
2022-08-12 13:55:00,62.94,62.94,62.92,62.93,36978.0,57.5463,57.5463,57.528,57.5372,36978.0
2022-08-12 14:00:00,62.92,62.93,62.92,62.93,23589.0,57.528,57.5372,57.528,57.5372,23589.0
2022-08-12 14:05:00,62.93,62.94,62.92,62.94,48722.0,57.5372,57.5463,57.528,57.5463,48722.0
2022-08-12 14:10:00,62.94,62.96,62.93,62.95,29710.0,57.5463,57.5646,57.5372,57.5555,29710.0
2022-08-12 14:15:00,62.96,62.97,62.95,62.96,22684.0,57.5646,57.5738,57.5555,57.5646,22684.0
2022-08-12 14:20:00,62.95,62.97,62.94,62.96,26905.0,57.5555,57.5738,57.5463,57.5646,26905.0
2022-08-12 14:25:00,62.97,62.98,62.95,62.98,19508.0,57.5738,57.5829,57.5555,57.5829,19508.0
2022-08-12 14:30:00,62.98,63.0,62.96,63.0,70466.0,57.5829,57.6012,57.5646,57.6012,70466.0
2022-08-12 14:35:00,63.01,63.01,62.98,62.99,49796.0,57.6103,57.6103,57.5829,57.592,49796.0
2022-08-12 14:40:00,62.99,63.02,62.98,63.01,34113.0,57.592,57.6195,57.5829,57.6103,34113.0
2022-08-12 14:45:00,63.02,63.03,63.01,63.02,41771.0,57.6195,57.6286,57.6103,57.6195,41771.0
2022-08-12 14:50:00,63.02,63.03,62.99,63.0,253654.0,57.6195,57.6286,57.592,57.6012,253654.0
2022-08-12 14:55:00,63.0,63.03,62.99,63.03,174921.0,57.6012,57.6286,57.592,57.6286,174921.0
2022-08-12 15:00:00,63.02,63.03,63.0,63.01,50659.0,57.6195,57.6286,57.6012,57.6103,50659.0
2022-08-12 15:05:00,63.01,63.03,63.0,63.02,179280.0,57.6103,57.6286,57.6012,57.6195,179280.0
2022-08-12 15:10:00,63.03,63.06,63.02,63.05,55107.0,57.6286,57.656,57.6195,57.6469,55107.0
2022-08-12 15:15:00,63.05,63.06,63.04,63.05,36179.0,57.6469,57.656,57.6378,57.6469,36179.0
2022-08-12 15:20:00,63.05,63.06,63.02,63.03,51899.0,57.6469,57.656,57.6195,57.6286,51899.0
2022-08-12 15:25:00,63.03,63.05,63.01,63.05,52773.0,57.6286,57.6469,57.6103,57.6469,52773.0
2022-08-12 15:30:00,63.05,63.06,63.02,63.03,75878.0,57.6469,57.656,57.6195,57.6286,75878.0
2022-08-12 15:35:00,63.03,63.05,63.02,63.05,56377.0,57.6286,57.6469,57.6195,57.6469,56377.0
2022-08-12 15:40:00,63.05,63.09,63.04,63.09,73668.0,57.6469,57.6835,57.6378,57.6835,73668.0
2022-08-12 15:45:00,63.08,63.08,63.05,63.08,148275.0,57.6743,57.6743,57.6469,57.6743,148275.0
2022-08-12 15:50:00,63.08,63.1,63.05,63.07,242879.0,57.6743,57.6926,57.6469,57.6652,242879.0
2022-08-12 15:55:00,63.07,63.13,63.05,63.13,192379.0,57.6652,57.72,57.6469,57.72,192379.0
2022-08-15 09:30:00,62.61,62.63,62.56,62.6,189025.0,57.2446,57.2629,57.1989,57.2355,189025.0
2022-08-15 09:35:00,62.6,62.61,62.56,62.58,164743.0,57.2355,57.2446,57.1989,57.2172,164743.0
2022-08-15 09:40:00,62.58,62.58,62.53,62.53,13070.0,57.2172,57.2172,57.1715,57.1715,13070.0
2022-08-15 09:45:00,62.53,62.6,62.53,62.55,98188.0,57.1715,57.2355,57.1715,57.1897,98188.0
2022-08-15 09:50:00,62.55,62.63,62.54,62.62,91027.0,57.1897,57.2629,57.1806,57.2537,91027.0
2022-08-15 09:55:00,62.62,62.64,62.58,62.62,129257.0,57.2537,57.272,57.2172,57.2537,129257.0
2022-08-15 10:00:00,62.62,62.64,62.59,62.62,55087.0,57.2537,57.272,57.2263,57.2537,55087.0
2022-08-15 10:05:00,62.62,62.62,62.55,62.57,46618.0,57.2537,57.2537,57.1897,57.208,46618.0
2022-08-15 10:10:00,62.57,62.57,62.51,62.51,64955.0,57.208,57.208,57.1532,57.1532,64955.0
2022-08-15 10:15:00,62.51,62.53,62.48,62.48,49082.0,57.1532,57.1715,57.1257,57.1257,49082.0
2022-08-15 10:20:00,62.47,62.5,62.45,62.48,75886.0,57.1166,57.144,57.0983,57.1257,75886.0
2022-08-15 10:25:00,62.48,62.52,62.46,62.52,302736.0,57.1257,57.1623,57.1075,57.1623,302736.0
2022-08-15 10:30:00,62.52,62.58,62.5,62.56,460852.0,57.1623,57.2172,57.144,57.1989,460852.0
2022-08-15 10:35:00,62.57,62.58,62.52,62.56,72316.0,57.208,57.2172,57.1623,57.1989,72316.0
2022-08-15 10:40:00,62.56,62.63,62.55,62.58,112489.0,57.1989,57.2629,57.1897,57.2172,112489.0
2022-08-15 10:45:00,62.58,62.6,62.55,62.55,71589.0,57.2172,57.2355,57.1897,57.1897,71589.0
2022-08-15 10:50:00,62.55,62.57,62.53,62.54,32540.0,57.1897,57.208,57.1715,57.1806,32540.0
2022-08-15 10:55:00,62.54,62.56,62.52,62.55,33486.0,57.1806,57.1989,57.1623,57.1897,33486.0
2022-08-15 11:00:00,62.55,62.59,62.54,62.56,61234.0,57.1897,57.2263,57.1806,57.1989,61234.0
2022-08-15 11:05:00,62.56,62.58,62.52,62.53,115088.0,57.1989,57.2172,57.1623,57.1715,115088.0
2022-08-15 11:10:00,62.54,62.54,62.5,62.51,149011.0,57.1806,57.1806,57.144,57.1532,149011.0
2022-08-15 11:15:00,62.51,62.53,62.5,62.53,46979.0,57.1532,57.1715,57.144,57.1715,46979.0
2022-08-15 11:20:00,62.53,62.59,62.52,62.54,2070366.0,57.1715,57.2263,57.1623,57.1806,2070366.0
2022-08-15 11:25:00,62.54,62.59,62.54,62.59,52087.0,57.1806,57.2263,57.1806,57.2263,52087.0
2022-08-15 11:30:00,62.59,62.63,62.57,62.62,78675.0,57.2263,57.2629,57.208,57.2537,78675.0
2022-08-15 11:35:00,62.63,62.67,62.61,62.67,40191.0,57.2629,57.2995,57.2446,57.2995,40191.0
2022-08-15 11:40:00,62.66,62.71,62.64,62.7,57509.0,57.2903,57.336,57.272,57.3269,57509.0
2022-08-15 11:45:00,62.71,62.75,62.7,62.75,67772.0,57.336,57.3726,57.3269,57.3726,67772.0
2022-08-15 11:50:00,62.74,62.76,62.72,62.73,87945.0,57.3635,57.3818,57.3452,57.3543,87945.0
2022-08-15 11:55:00,62.73,62.74,62.71,62.72,53184.0,57.3543,57.3635,57.336,57.3452,53184.0
2022-08-15 12:00:00,62.72,62.72,62.69,62.72,69839.0,57.3452,57.3452,57.3177,57.3452,69839.0
2022-08-15 12:05:00,62.72,62.72,62.68,62.68,51860.0,57.3452,57.3452,57.3086,57.3086,51860.0
2022-08-15 12:10:00,62.7,62.73,62.69,62.71,58864.0,57.3269,57.3543,57.3177,57.336,58864.0
2022-08-15 12:15:00,62.72,62.73,62.69,62.69,33999.0,57.3452,57.3543,57.3177,57.3177,33999.0
2022-08-15 12:20:00,62.69,62.7,62.68,62.69,39181.0,57.3177,57.3269,57.3086,57.3177,39181.0
2022-08-15 12:25:00,62.69,62.71,62.68,62.71,29213.0,57.3177,57.336,57.3086,57.336,29213.0
2022-08-15 12:30:00,62.71,62.74,62.7,62.73,36722.0,57.336,57.3635,57.3269,57.3543,36722.0
2022-08-15 12:35:00,62.73,62.74,62.7,62.7,28935.0,57.3543,57.3635,57.3269,57.3269,28935.0
2022-08-15 12:40:00,62.7,62.71,62.69,62.71,75304.0,57.3269,57.336,57.3177,57.336,75304.0
2022-08-15 12:45:00,62.71,62.72,62.7,62.7,59164.0,57.336,57.3452,57.3269,57.3269,59164.0
2022-08-15 12:50:00,62.7,62.74,62.7,62.73,43147.0,57.3269,57.3635,57.3269,57.3543,43147.0
2022-08-15 12:55:00,62.74,62.76,62.73,62.75,28183.0,57.3635,57.3818,57.3543,57.3726,28183.0
2022-08-15 13:00:00,62.75,62.76,62.72,62.74,73204.0,57.3726,57.3818,57.3452,57.3635,73204.0
2022-08-15 13:05:00,62.74,62.77,62.73,62.76,148900.0,57.3635,57.3909,57.3543,57.3818,148900.0
2022-08-15 13:10:00,62.76,62.77,62.71,62.71,51506.0,57.3818,57.3909,57.336,57.336,51506.0
2022-08-15 13:15:00,62.71,62.73,62.68,62.69,58589.0,57.336,57.3543,57.3086,57.3177,58589.0
2022-08-15 13:20:00,62.69,62.7,62.67,62.7,26013.0,57.3177,57.3269,57.2995,57.3269,26013.0
2022-08-15 13:25:00,62.7,62.71,62.68,62.7,25693.0,57.3269,57.336,57.3086,57.3269,25693.0
2022-08-15 13:30:00,62.7,62.7,62.66,62.67,68652.0,57.3269,57.3269,57.2903,57.2995,68652.0
2022-08-15 13:35:00,62.67,62.69,62.66,62.67,26618.0,57.2995,57.3177,57.2903,57.2995,26618.0
2022-08-15 13:40:00,62.66,62.68,62.65,62.67,18569.0,57.2903,57.3086,57.2812,57.2995,18569.0
2022-08-15 13:45:00,62.66,62.68,62.65,62.67,40026.0,57.2903,57.3086,57.2812,57.2995,40026.0
2022-08-15 13:50:00,62.67,62.67,62.65,62.66,67795.0,57.2995,57.2995,57.2812,57.2903,67795.0
2022-08-15 13:55:00,62.66,62.67,62.64,62.66,47595.0,57.2903,57.2995,57.272,57.2903,47595.0
2022-08-15 14:00:00,62.65,62.66,62.62,62.63,36537.0,57.2812,57.2903,57.2537,57.2629,36537.0
2022-08-15 14:05:00,62.63,62.64,62.59,62.6,1031826.0,57.2629,57.272,57.2263,57.2355,1031826.0
2022-08-15 14:10:00,62.6,62.61,62.59,62.61,195341.0,57.2355,57.2446,57.2263,57.2446,195341.0
2022-08-15 14:15:00,62.61,62.62,62.6,62.62,47629.0,57.2446,57.2537,57.2355,57.2537,47629.0
2022-08-15 14:20:00,62.62,62.63,62.61,62.62,137284.0,57.2537,57.2629,57.2446,57.2537,137284.0
2022-08-15 14:25:00,62.62,62.64,62.61,62.64,55369.0,57.2537,57.272,57.2446,57.272,55369.0
2022-08-15 14:30:00,62.64,62.67,62.63,62.65,69922.0,57.272,57.2995,57.2629,57.2812,69922.0
2022-08-15 14:35:00,62.65,62.66,62.64,62.66,86955.0,57.2812,57.2903,57.272,57.2903,86955.0
2022-08-15 14:40:00,62.66,62.66,62.63,62.65,136528.0,57.2903,57.2903,57.2629,57.2812,136528.0
2022-08-15 14:45:00,62.64,62.65,62.63,62.65,168939.0,57.272,57.2812,57.2629,57.2812,168939.0
2022-08-15 14:50:00,62.65,62.67,62.64,62.66,210790.0,57.2812,57.2995,57.272,57.2903,210790.0
2022-08-15 14:55:00,62.66,62.67,62.65,62.66,121904.0,57.2903,57.2995,57.2812,57.2903,121904.0
2022-08-15 15:00:00,62.67,62.69,62.66,62.68,151181.0,57.2995,57.3177,57.2903,57.3086,151181.0
2022-08-15 15:05:00,62.68,62.69,62.66,62.68,138942.0,57.3086,57.3177,57.2903,57.3086,138942.0
2022-08-15 15:10:00,62.68,62.71,62.66,62.71,102576.0,57.3086,57.336,57.2903,57.336,102576.0
2022-08-15 15:15:00,62.71,62.74,62.7,62.74,102214.0,57.336,57.3635,57.3269,57.3635,102214.0
2022-08-15 15:20:00,62.74,62.75,62.73,62.75,52591.0,57.3635,57.3726,57.3543,57.3726,52591.0
2022-08-15 15:25:00,62.76,62.76,62.73,62.75,58886.0,57.3818,57.3818,57.3543,57.3726,58886.0
2022-08-15 15:30:00,62.76,62.77,62.73,62.76,94824.0,57.3818,57.3909,57.3543,57.3818,94824.0
2022-08-15 15:35:00,62.76,62.76,62.74,62.75,48493.0,57.3818,57.3818,57.3635,57.3726,48493.0
2022-08-15 15:40:00,62.76,62.76,62.73,62.76,107913.0,57.3818,57.3818,57.3543,57.3818,107913.0
2022-08-15 15:45:00,62.75,62.76,62.73,62.75,115508.0,57.3726,57.3818,57.3543,57.3726,115508.0
2022-08-15 15:50:00,62.75,62.76,62.69,62.7,97918.0,57.3726,57.3818,57.3177,57.3269,97918.0
2022-08-15 15:55:00,62.7,62.73,62.7,62.7,160313.0,57.3269,57.3543,57.3269,57.3269,160313.0
2022-08-16 09:30:00,62.36,62.4,62.33,62.4,198670.0,57.016,57.0526,56.9886,57.0526,198670.0
2022-08-16 09:35:00,62.41,62.43,62.37,62.37,116077.0,57.0617,57.08,57.0252,57.0252,116077.0
2022-08-16 09:40:00,62.37,62.38,62.34,62.37,175190.0,57.0252,57.0343,56.9977,57.0252,175190.0
2022-08-16 09:45:00,62.37,62.38,62.34,62.36,116798.0,57.0252,57.0343,56.9977,57.016,116798.0
2022-08-16 09:50:00,62.34,62.39,62.32,62.39,31627.0,56.9977,57.0435,56.9795,57.0435,31627.0
2022-08-16 09:55:00,62.39,62.46,62.38,62.45,45836.0,57.0435,57.1075,57.0343,57.0983,45836.0
2022-08-16 10:00:00,62.45,62.46,62.34,62.35,316955.0,57.0983,57.1075,56.9977,57.0069,316955.0
2022-08-16 10:05:00,62.35,62.39,62.34,62.38,158967.0,57.0069,57.0435,56.9977,57.0343,158967.0
2022-08-16 10:10:00,62.38,62.42,62.36,62.39,59401.0,57.0343,57.0709,57.016,57.0435,59401.0
2022-08-16 10:15:00,62.39,62.43,62.37,62.42,42897.0,57.0435,57.08,57.0252,57.0709,42897.0
2022-08-16 10:20:00,62.41,62.44,62.38,62.42,23411.0,57.0617,57.0892,57.0343,57.0709,23411.0
2022-08-16 10:25:00,62.42,62.45,62.38,62.45,40503.0,57.0709,57.0983,57.0343,57.0983,40503.0
2022-08-16 10:30:00,62.45,62.45,62.35,62.37,127033.0,57.0983,57.0983,57.0069,57.0252,127033.0
2022-08-16 10:35:00,62.36,62.42,62.35,62.41,57999.0,57.016,57.0709,57.0069,57.0617,57999.0
2022-08-16 10:40:00,62.41,62.46,62.41,62.46,63396.0,57.0617,57.1075,57.0617,57.1075,63396.0
2022-08-16 10:45:00,62.46,62.51,62.43,62.5,76172.0,57.1075,57.1532,57.08,57.144,76172.0
2022-08-16 10:50:00,62.5,62.51,62.42,62.43,49242.0,57.144,57.1532,57.0709,57.08,49242.0
2022-08-16 10:55:00,62.43,62.47,62.4,62.46,62398.0,57.08,57.1166,57.0526,57.1075,62398.0
2022-08-16 11:00:00,62.46,62.51,62.45,62.46,65590.0,57.1075,57.1532,57.0983,57.1075,65590.0
2022-08-16 11:05:00,62.46,62.5,62.45,62.46,145825.0,57.1075,57.144,57.0983,57.1075,145825.0
2022-08-16 11:10:00,62.46,62.51,62.44,62.51,79462.0,57.1075,57.1532,57.0892,57.1532,79462.0
2022-08-16 11:15:00,62.51,62.54,62.49,62.53,75700.0,57.1532,57.1806,57.1349,57.1715,75700.0
2022-08-16 11:20:00,62.54,62.55,62.5,62.53,28713.0,57.1806,57.1897,57.144,57.1715,28713.0
2022-08-16 11:25:00,62.53,62.55,62.52,62.53,175338.0,57.1715,57.1897,57.1623,57.1715,175338.0
2022-08-16 11:30:00,62.53,62.58,62.5,62.52,114321.0,57.1715,57.2172,57.144,57.1623,114321.0
2022-08-16 11:35:00,62.52,62.54,62.5,62.54,41092.0,57.1623,57.1806,57.144,57.1806,41092.0
2022-08-16 11:40:00,62.54,62.57,62.51,62.56,22566.0,57.1806,57.208,57.1532,57.1989,22566.0
2022-08-16 11:45:00,62.55,62.59,62.54,62.57,58388.0,57.1897,57.2263,57.1806,57.208,58388.0
2022-08-16 11:50:00,62.57,62.58,62.56,62.58,87583.0,57.208,57.2172,57.1989,57.2172,87583.0
2022-08-16 11:55:00,62.58,62.61,62.56,62.6,95370.0,57.2172,57.2446,57.1989,57.2355,95370.0
2022-08-16 12:00:00,62.6,62.6,62.55,62.56,46158.0,57.2355,57.2355,57.1897,57.1989,46158.0
2022-08-16 12:05:00,62.57,62.57,62.54,62.55,23544.0,57.208,57.208,57.1806,57.1897,23544.0
2022-08-16 12:10:00,62.54,62.58,62.53,62.58,40201.0,57.1806,57.2172,57.1715,57.2172,40201.0
2022-08-16 12:15:00,62.58,62.6,62.57,62.6,58025.0,57.2172,57.2355,57.208,57.2355,58025.0
2022-08-16 12:20:00,62.6,62.61,62.58,62.61,32404.0,57.2355,57.2446,57.2172,57.2446,32404.0
2022-08-16 12:25:00,62.6,62.61,62.58,62.58,36491.0,57.2355,57.2446,57.2172,57.2172,36491.0
2022-08-16 12:30:00,62.58,62.58,62.55,62.55,62033.0,57.2172,57.2172,57.1897,57.1897,62033.0
2022-08-16 12:35:00,62.55,62.57,62.54,62.54,34505.0,57.1897,57.208,57.1806,57.1806,34505.0
2022-08-16 12:40:00,62.54,62.56,62.53,62.55,22086.0,57.1806,57.1989,57.1715,57.1897,22086.0
2022-08-16 12:45:00,62.56,62.57,62.54,62.55,43152.0,57.1989,57.208,57.1806,57.1897,43152.0
2022-08-16 12:50:00,62.55,62.57,62.54,62.55,16276.0,57.1897,57.208,57.1806,57.1897,16276.0
2022-08-16 12:55:00,62.55,62.56,62.54,62.55,62374.0,57.1897,57.1989,57.1806,57.1897,62374.0
2022-08-16 13:00:00,62.56,62.57,62.54,62.57,167711.0,57.1989,57.208,57.1806,57.208,167711.0
2022-08-16 13:05:00,62.57,62.6,62.56,62.6,76707.0,57.208,57.2355,57.1989,57.2355,76707.0
2022-08-16 13:10:00,62.59,62.61,62.58,62.59,44869.0,57.2263,57.2446,57.2172,57.2263,44869.0
2022-08-16 13:15:00,62.6,62.61,62.59,62.59,30417.0,57.2355,57.2446,57.2263,57.2263,30417.0
2022-08-16 13:20:00,62.59,62.61,62.58,62.61,47004.0,57.2263,57.2446,57.2172,57.2446,47004.0
2022-08-16 13:25:00,62.61,62.61,62.58,62.6,29083.0,57.2446,57.2446,57.2172,57.2355,29083.0
2022-08-16 13:30:00,62.6,62.63,62.59,62.63,88752.0,57.2355,57.2629,57.2263,57.2629,88752.0
2022-08-16 13:35:00,62.62,62.66,62.62,62.65,61208.0,57.2537,57.2903,57.2537,57.2812,61208.0
2022-08-16 13:40:00,62.65,62.67,62.64,62.66,39959.0,57.2812,57.2995,57.272,57.2903,39959.0
2022-08-16 13:45:00,62.66,62.69,62.65,62.69,26526.0,57.2903,57.3177,57.2812,57.3177,26526.0
2022-08-16 13:50:00,62.69,62.72,62.68,62.69,31010.0,57.3177,57.3452,57.3086,57.3177,31010.0
2022-08-16 13:55:00,62.69,62.72,62.69,62.71,29520.0,57.3177,57.3452,57.3177,57.336,29520.0
2022-08-16 14:00:00,62.71,62.74,62.7,62.72,96457.0,57.336,57.3635,57.3269,57.3452,96457.0
2022-08-16 14:05:00,62.72,62.76,62.71,62.76,57887.0,57.3452,57.3818,57.336,57.3818,57887.0
2022-08-16 14:10:00,62.76,62.78,62.75,62.78,68544.0,57.3818,57.4,57.3726,57.4,68544.0
2022-08-16 14:15:00,62.78,62.79,62.78,62.79,123384.0,57.4,57.4092,57.4,57.4092,123384.0
2022-08-16 14:20:00,62.79,62.79,62.77,62.78,94419.0,57.4092,57.4092,57.3909,57.4,94419.0
2022-08-16 14:25:00,62.78,62.78,62.75,62.77,199102.0,57.4,57.4,57.3726,57.3909,199102.0
2022-08-16 14:30:00,62.76,62.77,62.71,62.72,197280.0,57.3818,57.3909,57.336,57.3452,197280.0
2022-08-16 14:35:00,62.71,62.72,62.59,62.6,99163.0,57.336,57.3452,57.2263,57.2355,99163.0
2022-08-16 14:40:00,62.6,62.61,62.55,62.56,42666.0,57.2355,57.2446,57.1897,57.1989,42666.0
2022-08-16 14:45:00,62.56,62.56,62.46,62.5,113471.0,57.1989,57.1989,57.1075,57.144,113471.0
2022-08-16 14:50:00,62.5,62.54,62.48,62.51,51631.0,57.144,57.1806,57.1257,57.1532,51631.0
2022-08-16 14:55:00,62.51,62.59,62.51,62.58,71233.0,57.1532,57.2263,57.1532,57.2172,71233.0
2022-08-16 15:00:00,62.57,62.58,62.51,62.52,75252.0,57.208,57.2172,57.1532,57.1623,75252.0
2022-08-16 15:05:00,62.52,62.6,62.52,62.58,58139.0,57.1623,57.2355,57.1623,57.2172,58139.0
2022-08-16 15:10:00,62.57,62.59,62.54,62.58,62057.0,57.208,57.2263,57.1806,57.2172,62057.0
2022-08-16 15:15:00,62.58,62.6,62.54,62.6,199503.0,57.2172,57.2355,57.1806,57.2355,199503.0
2022-08-16 15:20:00,62.59,62.62,62.57,62.61,45489.0,57.2263,57.2537,57.208,57.2446,45489.0
2022-08-16 15:25:00,62.61,62.63,62.59,62.62,62150.0,57.2446,57.2629,57.2263,57.2537,62150.0
2022-08-16 15:30:00,62.62,62.66,62.61,62.64,223558.0,57.2537,57.2903,57.2446,57.272,223558.0
2022-08-16 15:35:00,62.64,62.65,62.62,62.63,29077.0,57.272,57.2812,57.2537,57.2629,29077.0
2022-08-16 15:40:00,62.62,62.65,62.61,62.63,290582.0,57.2537,57.2812,57.2446,57.2629,290582.0
2022-08-16 15:45:00,62.63,62.69,62.62,62.68,146130.0,57.2629,57.3177,57.2537,57.3086,146130.0
2022-08-16 15:50:00,62.68,62.69,62.66,62.69,394241.0,57.3086,57.3177,57.2903,57.3177,394241.0
2022-08-16 15:55:00,62.69,62.7,62.65,62.67,475591.0,57.3177,57.3269,57.2812,57.2995,475591.0
2022-08-17 09:30:00,62.09,62.09,62.02,62.02,188604.0,56.7692,56.7692,56.7052,56.7052,188604.0
2022-08-17 09:35:00,62.03,62.09,62.02,62.04,74726.0,56.7143,56.7692,56.7052,56.7235,74726.0
2022-08-17 09:40:00,62.04,62.04,61.95,62.01,75982.0,56.7235,56.7235,56.6412,56.696,75982.0
2022-08-17 09:45:00,62.01,62.04,61.97,62.04,39557.0,56.696,56.7235,56.6594,56.7235,39557.0
2022-08-17 09:50:00,62.03,62.04,61.98,62.03,108028.0,56.7143,56.7235,56.6686,56.7143,108028.0
2022-08-17 09:55:00,62.04,62.1,62.02,62.08,97981.0,56.7235,56.7783,56.7052,56.76,97981.0
2022-08-17 10:00:00,62.07,62.12,62.04,62.12,84306.0,56.7509,56.7966,56.7235,56.7966,84306.0
2022-08-17 10:05:00,62.13,62.22,62.12,62.15,85171.0,56.8057,56.888,56.7966,56.824,85171.0
2022-08-17 10:10:00,62.14,62.16,62.06,62.06,71544.0,56.8149,56.8332,56.7417,56.7417,71544.0
2022-08-17 10:15:00,62.07,62.09,62.02,62.08,156400.0,56.7509,56.7692,56.7052,56.76,156400.0
2022-08-17 10:20:00,62.08,62.11,62.06,62.07,74156.0,56.76,56.7875,56.7417,56.7509,74156.0
2022-08-17 10:25:00,62.06,62.09,62.05,62.07,335387.0,56.7417,56.7692,56.7326,56.7509,335387.0
2022-08-17 10:30:00,62.08,62.11,62.03,62.08,35425.0,56.76,56.7875,56.7143,56.76,35425.0
2022-08-17 10:35:00,62.08,62.08,61.96,62.03,39174.0,56.76,56.76,56.6503,56.7143,39174.0
2022-08-17 10:40:00,62.02,62.06,62.01,62.05,40154.0,56.7052,56.7417,56.696,56.7326,40154.0
2022-08-17 10:45:00,62.05,62.07,62.02,62.03,53686.0,56.7326,56.7509,56.7052,56.7143,53686.0
2022-08-17 10:50:00,62.02,62.02,61.9,61.92,87739.0,56.7052,56.7052,56.5954,56.6137,87739.0
2022-08-17 10:55:00,61.9,61.93,61.87,61.88,58340.0,56.5954,56.6229,56.568,56.5772,58340.0
2022-08-17 11:00:00,61.88,61.94,61.88,61.91,71003.0,56.5772,56.632,56.5772,56.6046,71003.0
2022-08-17 11:05:00,61.91,61.92,61.84,61.87,78205.0,56.6046,56.6137,56.5406,56.568,78205.0
2022-08-17 11:10:00,61.88,61.91,61.87,61.88,64840.0,56.5772,56.6046,56.568,56.5772,64840.0
2022-08-17 11:15:00,61.89,61.94,61.85,61.93,63136.0,56.5863,56.632,56.5497,56.6229,63136.0
2022-08-17 11:20:00,61.92,61.96,61.9,61.94,53024.0,56.6137,56.6503,56.5954,56.632,53024.0
2022-08-17 11:25:00,61.95,61.95,61.9,61.93,274358.0,56.6412,56.6412,56.5954,56.6229,274358.0
2022-08-17 11:30:00,61.93,62.0,61.9,61.92,40859.0,56.6229,56.6869,56.5954,56.6137,40859.0
2022-08-17 11:35:00,61.93,61.94,61.87,61.88,48130.0,56.6229,56.632,56.568,56.5772,48130.0
2022-08-17 11:40:00,61.88,61.89,61.83,61.85,31326.0,56.5772,56.5863,56.5314,56.5497,31326.0
2022-08-17 11:45:00,61.85,61.87,61.8,61.84,102624.0,56.5497,56.568,56.504,56.5406,102624.0
2022-08-17 11:50:00,61.84,61.86,61.83,61.84,33171.0,56.5406,56.5589,56.5314,56.5406,33171.0
2022-08-17 11:55:00,61.84,61.86,61.82,61.82,15725.0,56.5406,56.5589,56.5223,56.5223,15725.0
2022-08-17 12:00:00,61.82,61.89,61.82,61.88,184923.0,56.5223,56.5863,56.5223,56.5772,184923.0
2022-08-17 12:05:00,61.88,61.91,61.87,61.88,55282.0,56.5772,56.6046,56.568,56.5772,55282.0
2022-08-17 12:10:00,61.88,61.88,61.84,61.88,47730.0,56.5772,56.5772,56.5406,56.5772,47730.0
2022-08-17 12:15:00,61.88,61.9,61.88,61.89,30883.0,56.5772,56.5954,56.5772,56.5863,30883.0
2022-08-17 12:20:00,61.89,61.95,61.88,61.94,306666.0,56.5863,56.6412,56.5772,56.632,306666.0
2022-08-17 12:25:00,61.95,61.96,61.91,61.96,35171.0,56.6412,56.6503,56.6046,56.6503,35171.0
2022-08-17 12:30:00,61.96,61.99,61.96,61.98,50594.0,56.6503,56.6777,56.6503,56.6686,50594.0
2022-08-17 12:35:00,61.97,62.05,61.97,62.03,121349.0,56.6594,56.7326,56.6594,56.7143,121349.0
2022-08-17 12:40:00,62.03,62.06,62.01,62.06,82258.0,56.7143,56.7417,56.696,56.7417,82258.0
2022-08-17 12:45:00,62.06,62.07,62.04,62.05,71028.0,56.7417,56.7509,56.7235,56.7326,71028.0
2022-08-17 12:50:00,62.04,62.07,62.02,62.05,50543.0,56.7235,56.7509,56.7052,56.7326,50543.0
2022-08-17 12:55:00,62.05,62.07,62.04,62.06,38522.0,56.7326,56.7509,56.7235,56.7417,38522.0
2022-08-17 13:00:00,62.06,62.07,61.99,62.05,302211.0,56.7417,56.7509,56.6777,56.7326,302211.0
2022-08-17 13:05:00,62.05,62.08,62.03,62.04,75989.0,56.7326,56.76,56.7143,56.7235,75989.0
2022-08-17 13:10:00,62.04,62.06,62.03,62.05,21885.0,56.7235,56.7417,56.7143,56.7326,21885.0
2022-08-17 13:15:00,62.05,62.07,62.01,62.03,52695.0,56.7326,56.7509,56.696,56.7143,52695.0
2022-08-17 13:20:00,62.03,62.06,62.02,62.04,83034.0,56.7143,56.7417,56.7052,56.7235,83034.0
2022-08-17 13:25:00,62.04,62.1,62.03,62.08,72880.0,56.7235,56.7783,56.7143,56.76,72880.0
2022-08-17 13:30:00,62.08,62.13,62.06,62.08,80858.0,56.76,56.8057,56.7417,56.76,80858.0
2022-08-17 13:35:00,62.09,62.09,62.06,62.08,28736.0,56.7692,56.7692,56.7417,56.76,28736.0
2022-08-17 13:40:00,62.09,62.1,62.06,62.07,18928.0,56.7692,56.7783,56.7417,56.7509,18928.0
2022-08-17 13:45:00,62.07,62.09,62.06,62.09,79694.0,56.7509,56.7692,56.7417,56.7692,79694.0
2022-08-17 13:50:00,62.08,62.11,62.08,62.1,30176.0,56.76,56.7875,56.76,56.7783,30176.0
2022-08-17 13:55:00,62.09,62.1,62.07,62.1,116631.0,56.7692,56.7783,56.7509,56.7783,116631.0
2022-08-17 14:00:00,62.09,62.37,62.08,62.24,494065.0,56.7692,57.0252,56.76,56.9063,494065.0
2022-08-17 14:05:00,62.24,62.35,62.17,62.31,56920.0,56.9063,57.0069,56.8423,56.9703,56920.0
2022-08-17 14:10:00,62.31,62.41,62.27,62.41,109438.0,56.9703,57.0617,56.9337,57.0617,109438.0
2022-08-17 14:15:00,62.42,62.43,62.31,62.37,86532.0,57.0709,57.08,56.9703,57.0252,86532.0
2022-08-17 14:20:00,62.35,62.36,62.25,62.29,61159.0,57.0069,57.016,56.9155,56.952,61159.0
2022-08-17 14:25:00,62.3,62.36,62.26,62.36,37691.0,56.9612,57.016,56.9246,57.016,37691.0
2022-08-17 14:30:00,62.37,62.42,62.33,62.4,76516.0,57.0252,57.0709,56.9886,57.0526,76516.0
2022-08-17 14:35:00,62.4,62.47,62.4,62.47,49049.0,57.0526,57.1166,57.0526,57.1166,49049.0
2022-08-17 14:40:00,62.47,62.48,62.37,62.37,138689.0,57.1166,57.1257,57.0252,57.0252,138689.0
2022-08-17 14:45:00,62.37,62.39,62.31,62.36,103275.0,57.0252,57.0435,56.9703,57.016,103275.0
2022-08-17 14:50:00,62.36,62.37,62.3,62.32,53420.0,57.016,57.0252,56.9612,56.9795,53420.0
2022-08-17 14:55:00,62.31,62.33,62.26,62.27,54879.0,56.9703,56.9886,56.9246,56.9337,54879.0
2022-08-17 15:00:00,62.26,62.31,62.25,62.3,44811.0,56.9246,56.9703,56.9155,56.9612,44811.0
2022-08-17 15:05:00,62.3,62.34,62.25,62.26,92622.0,56.9612,56.9977,56.9155,56.9246,92622.0
2022-08-17 15:10:00,62.26,62.27,62.11,62.17,125500.0,56.9246,56.9337,56.7875,56.8423,125500.0
2022-08-17 15:15:00,62.17,62.19,62.14,62.14,79128.0,56.8423,56.8606,56.8149,56.8149,79128.0
2022-08-17 15:20:00,62.13,62.19,62.12,62.18,60678.0,56.8057,56.8606,56.7966,56.8515,60678.0
2022-08-17 15:25:00,62.19,62.21,62.14,62.2,90634.0,56.8606,56.8789,56.8149,56.8697,90634.0
2022-08-17 15:30:00,62.2,62.2,62.14,62.17,64318.0,56.8697,56.8697,56.8149,56.8423,64318.0
2022-08-17 15:35:00,62.17,62.2,62.16,62.17,62768.0,56.8423,56.8697,56.8332,56.8423,62768.0
2022-08-17 15:40:00,62.18,62.21,62.17,62.2,81888.0,56.8515,56.8789,56.8423,56.8697,81888.0
2022-08-17 15:45:00,62.19,62.2,62.13,62.15,127600.0,56.8606,56.8697,56.8057,56.824,127600.0
2022-08-17 15:50:00,62.15,62.19,62.12,62.18,146578.0,56.824,56.8606,56.7966,56.8515,146578.0
2022-08-17 15:55:00,62.18,62.19,62.13,62.15,321921.0,56.8515,56.8606,56.8057,56.824,321921.0
2022-08-18 09:30:00,62.11,62.11,61.98,61.98,143394.0,56.7875,56.7875,56.6686,56.6686,143394.0
2022-08-18 09:35:00,61.98,62.05,61.97,62.03,42180.0,56.6686,56.7326,56.6594,56.7143,42180.0
2022-08-18 09:40:00,62.02,62.04,61.98,62.02,44338.0,56.7052,56.7235,56.6686,56.7052,44338.0
2022-08-18 09:45:00,62.03,62.03,61.92,61.94,39397.0,56.7143,56.7143,56.6137,56.632,39397.0
2022-08-18 09:50:00,61.94,62.01,61.94,62.0,64425.0,56.632,56.696,56.632,56.6869,64425.0
2022-08-18 09:55:00,62.0,62.02,61.96,61.98,88723.0,56.6869,56.7052,56.6503,56.6686,88723.0
2022-08-18 10:00:00,61.97,61.98,61.88,61.94,98869.0,56.6594,56.6686,56.5772,56.632,98869.0
2022-08-18 10:05:00,61.94,61.95,61.87,61.92,187696.0,56.632,56.6412,56.568,56.6137,187696.0
2022-08-18 10:10:00,61.92,61.97,61.91,61.97,131600.0,56.6137,56.6594,56.6046,56.6594,131600.0
2022-08-18 10:15:00,61.96,61.99,61.94,61.96,139551.0,56.6503,56.6777,56.632,56.6503,139551.0
2022-08-18 10:20:00,61.97,61.99,61.94,61.98,21666.0,56.6594,56.6777,56.632,56.6686,21666.0
2022-08-18 10:25:00,61.98,61.99,61.94,61.96,52317.0,56.6686,56.6777,56.632,56.6503,52317.0
2022-08-18 10:30:00,61.96,61.97,61.92,61.95,328596.0,56.6503,56.6594,56.6137,56.6412,328596.0
2022-08-18 10:35:00,61.95,61.97,61.93,61.97,51602.0,56.6412,56.6594,56.6229,56.6594,51602.0
2022-08-18 10:40:00,61.96,62.0,61.96,61.96,132814.0,56.6503,56.6869,56.6503,56.6503,132814.0
2022-08-18 10:45:00,61.97,62.02,61.95,62.01,55401.0,56.6594,56.7052,56.6412,56.696,55401.0
2022-08-18 10:50:00,62.02,62.04,61.97,61.98,81364.0,56.7052,56.7235,56.6594,56.6686,81364.0
2022-08-18 10:55:00,61.98,62.01,61.95,62.0,54652.0,56.6686,56.696,56.6412,56.6869,54652.0
2022-08-18 11:00:00,62.0,62.03,61.97,61.98,20652.0,56.6869,56.7143,56.6594,56.6686,20652.0
2022-08-18 11:05:00,61.98,62.01,61.97,61.99,14170.0,56.6686,56.696,56.6594,56.6777,14170.0
2022-08-18 11:10:00,62.0,62.04,62.0,62.04,55557.0,56.6869,56.7235,56.6869,56.7235,55557.0
2022-08-18 11:15:00,62.04,62.09,62.03,62.06,104071.0,56.7235,56.7692,56.7143,56.7417,104071.0
2022-08-18 11:20:00,62.07,62.11,62.06,62.11,57984.0,56.7509,56.7875,56.7417,56.7875,57984.0
2022-08-18 11:25:00,62.11,62.13,62.06,62.1,82093.0,56.7875,56.8057,56.7417,56.7783,82093.0
2022-08-18 11:30:00,62.1,62.12,62.06,62.08,227715.0,56.7783,56.7966,56.7417,56.76,227715.0
2022-08-18 11:35:00,62.09,62.11,62.06,62.07,187392.0,56.7692,56.7875,56.7417,56.7509,187392.0
2022-08-18 11:40:00,62.07,62.08,62.04,62.05,65991.0,56.7509,56.76,56.7235,56.7326,65991.0
2022-08-18 11:45:00,62.05,62.06,62.02,62.05,53487.0,56.7326,56.7417,56.7052,56.7326,53487.0
2022-08-18 11:50:00,62.05,62.06,62.02,62.03,47540.0,56.7326,56.7417,56.7052,56.7143,47540.0
2022-08-18 11:55:00,62.03,62.04,62.01,62.02,36417.0,56.7143,56.7235,56.696,56.7052,36417.0
2022-08-18 12:00:00,62.02,62.04,62.01,62.03,28029.0,56.7052,56.7235,56.696,56.7143,28029.0
2022-08-18 12:05:00,62.03,62.05,62.01,62.02,24686.0,56.7143,56.7326,56.696,56.7052,24686.0
2022-08-18 12:10:00,62.01,62.03,61.99,62.0,26801.0,56.696,56.7143,56.6777,56.6869,26801.0
2022-08-18 12:15:00,61.99,62.01,61.96,61.97,42337.0,56.6777,56.696,56.6503,56.6594,42337.0
2022-08-18 12:20:00,61.97,61.97,61.88,61.89,63300.0,56.6594,56.6594,56.5772,56.5863,63300.0
2022-08-18 12:25:00,61.89,61.93,61.88,61.9,100215.0,56.5863,56.6229,56.5772,56.5954,100215.0
2022-08-18 12:30:00,61.91,61.91,61.88,61.91,19319.0,56.6046,56.6046,56.5772,56.6046,19319.0
2022-08-18 12:35:00,61.91,61.91,61.85,61.87,39709.0,56.6046,56.6046,56.5497,56.568,39709.0
2022-08-18 12:40:00,61.88,61.88,61.8,61.81,31599.0,56.5772,56.5772,56.504,56.5132,31599.0
2022-08-18 12:45:00,61.8,61.85,61.79,61.84,34922.0,56.504,56.5497,56.4949,56.5406,34922.0
2022-08-18 12:50:00,61.83,61.84,61.81,61.83,32637.0,56.5314,56.5406,56.5132,56.5314,32637.0
2022-08-18 12:55:00,61.84,61.84,61.77,61.78,134088.0,56.5406,56.5406,56.4766,56.4857,134088.0
2022-08-18 13:00:00,61.78,61.8,61.73,61.73,121537.0,56.4857,56.504,56.44,56.44,121537.0
2022-08-18 13:05:00,61.74,61.8,61.74,61.8,33659.0,56.4492,56.504,56.4492,56.504,33659.0
2022-08-18 13:10:00,61.8,61.83,61.74,61.78,493680.0,56.504,56.5314,56.4492,56.4857,493680.0
2022-08-18 13:15:00,61.78,61.81,61.76,61.8,49228.0,56.4857,56.5132,56.4674,56.504,49228.0
2022-08-18 13:20:00,61.82,61.82,61.79,61.8,40867.0,56.5223,56.5223,56.4949,56.504,40867.0
2022-08-18 13:25:00,61.8,61.82,61.79,61.82,47605.0,56.504,56.5223,56.4949,56.5223,47605.0
2022-08-18 13:30:00,61.82,61.83,61.8,61.82,45499.0,56.5223,56.5314,56.504,56.5223,45499.0
2022-08-18 13:35:00,61.82,61.85,61.81,61.84,70921.0,56.5223,56.5497,56.5132,56.5406,70921.0
2022-08-18 13:40:00,61.84,61.85,61.83,61.84,18439.0,56.5406,56.5497,56.5314,56.5406,18439.0
2022-08-18 13:45:00,61.84,61.85,61.81,61.82,79450.0,56.5406,56.5497,56.5132,56.5223,79450.0
2022-08-18 13:50:00,61.81,61.83,61.8,61.81,55610.0,56.5132,56.5314,56.504,56.5132,55610.0
2022-08-18 13:55:00,61.81,61.81,61.78,61.79,40372.0,56.5132,56.5132,56.4857,56.4949,40372.0
2022-08-18 14:00:00,61.8,61.83,61.78,61.81,58539.0,56.504,56.5314,56.4857,56.5132,58539.0
2022-08-18 14:05:00,61.8,61.85,61.8,61.85,20105.0,56.504,56.5497,56.504,56.5497,20105.0
2022-08-18 14:10:00,61.84,61.85,61.81,61.84,62874.0,56.5406,56.5497,56.5132,56.5406,62874.0
2022-08-18 14:15:00,61.83,61.86,61.83,61.86,41220.0,56.5314,56.5589,56.5314,56.5589,41220.0
2022-08-18 14:20:00,61.86,61.88,61.84,61.88,35414.0,56.5589,56.5772,56.5406,56.5772,35414.0
2022-08-18 14:25:00,61.87,61.88,61.86,61.87,45221.0,56.568,56.5772,56.5589,56.568,45221.0
2022-08-18 14:30:00,61.87,61.87,61.84,61.86,57385.0,56.568,56.568,56.5406,56.5589,57385.0
2022-08-18 14:35:00,61.85,61.86,61.84,61.85,22813.0,56.5497,56.5589,56.5406,56.5497,22813.0
2022-08-18 14:40:00,61.85,61.88,61.84,61.87,49800.0,56.5497,56.5772,56.5406,56.568,49800.0
2022-08-18 14:45:00,61.88,61.89,61.86,61.87,28727.0,56.5772,56.5863,56.5589,56.568,28727.0
2022-08-18 14:50:00,61.86,61.92,61.86,61.92,61816.0,56.5589,56.6137,56.5589,56.6137,61816.0
2022-08-18 14:55:00,61.92,61.93,61.9,61.91,33641.0,56.6137,56.6229,56.5954,56.6046,33641.0
2022-08-18 15:00:00,61.9,61.93,61.89,61.93,20956.0,56.5954,56.6229,56.5863,56.6229,20956.0
2022-08-18 15:05:00,61.93,61.97,61.93,61.96,58486.0,56.6229,56.6594,56.6229,56.6503,58486.0
2022-08-18 15:10:00,61.96,61.99,61.95,61.97,37552.0,56.6503,56.6777,56.6412,56.6594,37552.0
2022-08-18 15:15:00,61.98,62.0,61.96,62.0,56985.0,56.6686,56.6869,56.6503,56.6869,56985.0
2022-08-18 15:20:00,61.99,62.0,61.96,61.98,35059.0,56.6777,56.6869,56.6503,56.6686,35059.0
2022-08-18 15:25:00,61.98,62.0,61.97,61.99,37827.0,56.6686,56.6869,56.6594,56.6777,37827.0
2022-08-18 15:30:00,61.99,62.0,61.97,61.99,35957.0,56.6777,56.6869,56.6594,56.6777,35957.0
2022-08-18 15:35:00,61.99,62.0,61.97,61.98,63168.0,56.6777,56.6869,56.6594,56.6686,63168.0
2022-08-18 15:40:00,61.98,61.98,61.95,61.96,54881.0,56.6686,56.6686,56.6412,56.6503,54881.0
2022-08-18 15:45:00,61.96,61.97,61.93,61.95,164494.0,56.6503,56.6594,56.6229,56.6412,164494.0
2022-08-18 15:50:00,61.94,61.94,61.86,61.87,65906.0,56.632,56.632,56.5589,56.568,65906.0
2022-08-18 15:55:00,61.87,61.94,61.86,61.93,170852.0,56.568,56.632,56.5589,56.6229,170852.0
2022-08-19 09:30:00,61.31,61.38,61.3,61.35,118666.0,56.056,56.12,56.0469,56.0926,118666.0
2022-08-19 09:35:00,61.35,61.4,61.32,61.34,52307.0,56.0926,56.1383,56.0652,56.0834,52307.0
2022-08-19 09:40:00,61.34,61.35,61.26,61.27,42119.0,56.0834,56.0926,56.0103,56.0194,42119.0
2022-08-19 09:45:00,61.27,61.28,61.19,61.21,55232.0,56.0194,56.0286,55.9463,55.9646,55232.0
2022-08-19 09:50:00,61.2,61.21,61.16,61.16,127073.0,55.9554,55.9646,55.9189,55.9189,127073.0
2022-08-19 09:55:00,61.16,61.2,61.15,61.15,85225.0,55.9189,55.9554,55.9097,55.9097,85225.0
2022-08-19 10:00:00,61.15,61.2,61.13,61.17,144508.0,55.9097,55.9554,55.8914,55.928,144508.0
2022-08-19 10:05:00,61.18,61.19,61.11,61.11,56592.0,55.9371,55.9463,55.8731,55.8731,56592.0
2022-08-19 10:10:00,61.1,61.15,61.1,61.1,64078.0,55.864,55.9097,55.864,55.864,64078.0
2022-08-19 10:15:00,61.1,61.14,61.08,61.14,183732.0,55.864,55.9006,55.8457,55.9006,183732.0
2022-08-19 10:20:00,61.14,61.22,61.14,61.16,111417.0,55.9006,55.9737,55.9006,55.9189,111417.0
2022-08-19 10:25:00,61.16,61.17,61.13,61.17,63929.0,55.9189,55.928,55.8914,55.928,63929.0
2022-08-19 10:30:00,61.16,61.19,61.13,61.14,39786.0,55.9189,55.9463,55.8914,55.9006,39786.0
2022-08-19 10:35:00,61.14,61.15,61.1,61.11,94739.0,55.9006,55.9097,55.864,55.8731,94739.0
2022-08-19 10:40:00,61.1,61.13,61.06,61.11,65674.0,55.864,55.8914,55.8274,55.8731,65674.0
2022-08-19 10:45:00,61.11,61.17,61.1,61.15,37572.0,55.8731,55.928,55.864,55.9097,37572.0
2022-08-19 10:50:00,61.15,61.15,61.05,61.05,64796.0,55.9097,55.9097,55.8183,55.8183,64796.0
2022-08-19 10:55:00,61.05,61.07,61.0,61.02,148586.0,55.8183,55.8366,55.7726,55.7909,148586.0
2022-08-19 11:00:00,61.01,61.04,61.0,61.02,64458.0,55.7817,55.8091,55.7726,55.7909,64458.0
2022-08-19 11:05:00,61.02,61.04,60.95,60.96,146263.0,55.7909,55.8091,55.7269,55.736,146263.0
2022-08-19 11:10:00,60.96,60.99,60.94,60.97,457136.0,55.736,55.7634,55.7177,55.7451,457136.0
2022-08-19 11:15:00,60.96,60.97,60.94,60.96,34049.0,55.736,55.7451,55.7177,55.736,34049.0
2022-08-19 11:20:00,60.97,60.97,60.92,60.96,101258.0,55.7451,55.7451,55.6994,55.736,101258.0
2022-08-19 11:25:00,60.96,61.01,60.94,60.99,85207.0,55.736,55.7817,55.7177,55.7634,85207.0
2022-08-19 11:30:00,60.99,61.03,60.98,61.03,141852.0,55.7634,55.8,55.7543,55.8,141852.0
2022-08-19 11:35:00,61.03,61.07,61.02,61.05,84022.0,55.8,55.8366,55.7909,55.8183,84022.0
2022-08-19 11:40:00,61.05,61.1,61.04,61.09,54365.0,55.8183,55.864,55.8091,55.8549,54365.0
2022-08-19 11:45:00,61.08,61.13,61.07,61.11,85112.0,55.8457,55.8914,55.8366,55.8731,85112.0
2022-08-19 11:50:00,61.13,61.13,61.05,61.05,282199.0,55.8914,55.8914,55.8183,55.8183,282199.0
2022-08-19 11:55:00,61.05,61.06,61.02,61.02,26406.0,55.8183,55.8274,55.7909,55.7909,26406.0
2022-08-19 12:00:00,61.01,61.03,61.0,61.02,44318.0,55.7817,55.8,55.7726,55.7909,44318.0
2022-08-19 12:05:00,61.02,61.04,61.0,61.0,70602.0,55.7909,55.8091,55.7726,55.7726,70602.0
2022-08-19 12:10:00,61.01,61.06,61.01,61.05,59176.0,55.7817,55.8274,55.7817,55.8183,59176.0
2022-08-19 12:15:00,61.05,61.09,61.04,61.07,93459.0,55.8183,55.8549,55.8091,55.8366,93459.0
2022-08-19 12:20:00,61.07,61.08,61.05,61.05,17414.0,55.8366,55.8457,55.8183,55.8183,17414.0
2022-08-19 12:25:00,61.06,61.07,61.03,61.05,48216.0,55.8274,55.8366,55.8,55.8183,48216.0
2022-08-19 12:30:00,61.04,61.08,61.03,61.08,26010.0,55.8091,55.8457,55.8,55.8457,26010.0
2022-08-19 12:35:00,61.08,61.12,61.07,61.12,84633.0,55.8457,55.8823,55.8366,55.8823,84633.0
2022-08-19 12:40:00,61.12,61.13,61.09,61.11,68766.0,55.8823,55.8914,55.8549,55.8731,68766.0
2022-08-19 12:45:00,61.11,61.14,61.1,61.11,22344.0,55.8731,55.9006,55.864,55.8731,22344.0
2022-08-19 12:50:00,61.11,61.14,61.1,61.14,12316.0,55.8731,55.9006,55.864,55.9006,12316.0
2022-08-19 12:55:00,61.15,61.18,61.13,61.16,22371.0,55.9097,55.9371,55.8914,55.9189,22371.0
2022-08-19 13:00:00,61.15,61.18,61.14,61.17,22687.0,55.9097,55.9371,55.9006,55.928,22687.0
2022-08-19 13:05:00,61.16,61.18,61.13,61.16,46981.0,55.9189,55.9371,55.8914,55.9189,46981.0
2022-08-19 13:10:00,61.16,61.16,61.12,61.14,310351.0,55.9189,55.9189,55.8823,55.9006,310351.0
2022-08-19 13:15:00,61.14,61.16,61.12,61.12,90128.0,55.9006,55.9189,55.8823,55.8823,90128.0
2022-08-19 13:20:00,61.13,61.13,61.11,61.11,80275.0,55.8914,55.8914,55.8731,55.8731,80275.0
2022-08-19 13:25:00,61.11,61.12,61.09,61.09,34664.0,55.8731,55.8823,55.8549,55.8549,34664.0
2022-08-19 13:30:00,61.09,61.09,61.02,61.05,64571.0,55.8549,55.8549,55.7909,55.8183,64571.0
2022-08-19 13:35:00,61.05,61.05,61.01,61.03,42873.0,55.8183,55.8183,55.7817,55.8,42873.0
2022-08-19 13:40:00,61.03,61.06,61.02,61.05,20251.0,55.8,55.8274,55.7909,55.8183,20251.0
2022-08-19 13:45:00,61.05,61.08,61.04,61.07,40306.0,55.8183,55.8457,55.8091,55.8366,40306.0
2022-08-19 13:50:00,61.08,61.11,61.07,61.11,23162.0,55.8457,55.8731,55.8366,55.8731,23162.0
2022-08-19 13:55:00,61.11,61.13,61.09,61.13,121378.0,55.8731,55.8914,55.8549,55.8914,121378.0
2022-08-19 14:00:00,61.13,61.13,61.09,61.11,56029.0,55.8914,55.8914,55.8549,55.8731,56029.0
2022-08-19 14:05:00,61.11,61.12,61.09,61.1,36745.0,55.8731,55.8823,55.8549,55.864,36745.0
2022-08-19 14:10:00,61.1,61.1,61.02,61.03,86192.0,55.864,55.864,55.7909,55.8,86192.0
2022-08-19 14:15:00,61.03,61.03,61.0,61.03,24725.0,55.8,55.8,55.7726,55.8,24725.0
2022-08-19 14:20:00,61.02,61.06,61.02,61.05,25586.0,55.7909,55.8274,55.7909,55.8183,25586.0
2022-08-19 14:25:00,61.05,61.08,61.04,61.07,74915.0,55.8183,55.8457,55.8091,55.8366,74915.0
2022-08-19 14:30:00,61.07,61.09,61.05,61.08,85925.0,55.8366,55.8549,55.8183,55.8457,85925.0
2022-08-19 14:35:00,61.08,61.08,61.03,61.04,37748.0,55.8457,55.8457,55.8,55.8091,37748.0
2022-08-19 14:40:00,61.03,61.05,61.01,61.04,28195.0,55.8,55.8183,55.7817,55.8091,28195.0
2022-08-19 14:45:00,61.05,61.05,61.02,61.03,201805.0,55.8183,55.8183,55.7909,55.8,201805.0
2022-08-19 14:50:00,61.03,61.03,60.97,60.99,224112.0,55.8,55.8,55.7451,55.7634,224112.0
2022-08-19 14:55:00,60.98,61.0,60.95,60.97,25963.0,55.7543,55.7726,55.7269,55.7451,25963.0
2022-08-19 15:00:00,60.96,60.98,60.92,60.93,46483.0,55.736,55.7543,55.6994,55.7086,46483.0
2022-08-19 15:05:00,60.93,60.94,60.91,60.91,26513.0,55.7086,55.7177,55.6903,55.6903,26513.0
2022-08-19 15:10:00,60.92,61.0,60.91,60.99,50960.0,55.6994,55.7726,55.6903,55.7634,50960.0
2022-08-19 15:15:00,60.99,61.02,60.98,60.99,27320.0,55.7634,55.7909,55.7543,55.7634,27320.0
2022-08-19 15:20:00,60.99,61.01,60.99,61.0,46556.0,55.7634,55.7817,55.7634,55.7726,46556.0
2022-08-19 15:25:00,61.0,61.01,60.99,61.01,23951.0,55.7726,55.7817,55.7634,55.7817,23951.0
2022-08-19 15:30:00,61.01,61.05,61.0,61.01,54083.0,55.7817,55.8183,55.7726,55.7817,54083.0
2022-08-19 15:35:00,61.01,61.03,60.99,61.01,50070.0,55.7817,55.8,55.7634,55.7817,50070.0
2022-08-19 15:40:00,61.01,61.02,60.98,61.01,44494.0,55.7817,55.7909,55.7543,55.7817,44494.0
2022-08-19 15:45:00,61.02,61.02,60.98,61.02,595214.0,55.7909,55.7909,55.7543,55.7909,595214.0
2022-08-19 15:50:00,61.01,61.06,61.01,61.04,310146.0,55.7817,55.8274,55.7817,55.8091,310146.0
2022-08-19 15:55:00,61.04,61.08,61.04,61.05,126925.0,55.8091,55.8457,55.8091,55.8183,126925.0
2022-08-22 09:30:00,60.35,60.38,60.27,60.27,133239.0,55.1783,55.2057,55.1051,55.1051,133239.0
2022-08-22 09:35:00,60.26,60.31,60.23,60.3,73870.0,55.096,55.1417,55.0686,55.1326,73870.0
2022-08-22 09:40:00,60.31,60.36,60.27,60.34,176288.0,55.1417,55.1874,55.1051,55.1691,176288.0
2022-08-22 09:45:00,60.34,60.36,60.21,60.21,586728.0,55.1691,55.1874,55.0503,55.0503,586728.0
2022-08-22 09:50:00,60.21,60.22,60.17,60.21,158177.0,55.0503,55.0594,55.0137,55.0503,158177.0
2022-08-22 09:55:00,60.22,60.26,60.21,60.23,200861.0,55.0594,55.096,55.0503,55.0686,200861.0
2022-08-22 10:00:00,60.22,60.26,60.2,60.25,86448.0,55.0594,55.096,55.0411,55.0868,86448.0
2022-08-22 10:05:00,60.26,60.27,60.22,60.24,140827.0,55.096,55.1051,55.0594,55.0777,140827.0
2022-08-22 10:10:00,60.24,60.27,60.21,60.22,62863.0,55.0777,55.1051,55.0503,55.0594,62863.0
2022-08-22 10:15:00,60.23,60.23,60.15,60.16,52347.0,55.0686,55.0686,54.9954,55.0046,52347.0
2022-08-22 10:20:00,60.16,60.16,60.08,60.09,87548.0,55.0046,55.0046,54.9314,54.9406,87548.0
2022-08-22 10:25:00,60.08,60.11,60.07,60.1,31301.0,54.9314,54.9588,54.9223,54.9497,31301.0
2022-08-22 10:30:00,60.08,60.15,60.08,60.11,213667.0,54.9314,54.9954,54.9314,54.9588,213667.0
2022-08-22 10:35:00,60.1,60.14,60.07,60.14,44838.0,54.9497,54.9863,54.9223,54.9863,44838.0
2022-08-22 10:40:00,60.14,60.19,60.12,60.14,59005.0,54.9863,55.032,54.968,54.9863,59005.0
2022-08-22 10:45:00,60.14,60.16,60.12,60.13,40356.0,54.9863,55.0046,54.968,54.9771,40356.0
2022-08-22 10:50:00,60.13,60.13,60.06,60.09,43181.0,54.9771,54.9771,54.9131,54.9406,43181.0
2022-08-22 10:55:00,60.1,60.11,60.06,60.08,99807.0,54.9497,54.9588,54.9131,54.9314,99807.0
2022-08-22 11:00:00,60.07,60.15,60.06,60.12,52639.0,54.9223,54.9954,54.9131,54.968,52639.0
2022-08-22 11:05:00,60.13,60.15,60.11,60.12,41952.0,54.9771,54.9954,54.9588,54.968,41952.0
2022-08-22 11:10:00,60.13,60.14,60.09,60.14,85074.0,54.9771,54.9863,54.9406,54.9863,85074.0
2022-08-22 11:15:00,60.13,60.15,60.11,60.12,43821.0,54.9771,54.9954,54.9588,54.968,43821.0
2022-08-22 11:20:00,60.12,60.14,60.1,60.11,64149.0,54.968,54.9863,54.9497,54.9588,64149.0
2022-08-22 11:25:00,60.1,60.1,59.99,59.99,245964.0,54.9497,54.9497,54.8491,54.8491,245964.0
2022-08-22 11:30:00,59.99,60.09,59.99,60.08,913214.0,54.8491,54.9406,54.8491,54.9314,913214.0
2022-08-22 11:35:00,60.09,60.1,60.03,60.04,72671.0,54.9406,54.9497,54.8857,54.8948,72671.0
2022-08-22 11:40:00,60.04,60.1,60.04,60.08,129413.0,54.8948,54.9497,54.8948,54.9314,129413.0
2022-08-22 11:45:00,60.08,60.08,59.99,60.03,148422.0,54.9314,54.9314,54.8491,54.8857,148422.0
2022-08-22 11:50:00,60.03,60.08,60.03,60.08,75031.0,54.8857,54.9314,54.8857,54.9314,75031.0
2022-08-22 11:55:00,60.08,60.11,60.07,60.08,56679.0,54.9314,54.9588,54.9223,54.9314,56679.0
2022-08-22 12:00:00,60.08,60.13,60.07,60.09,75993.0,54.9314,54.9771,54.9223,54.9406,75993.0
2022-08-22 12:05:00,60.09,60.11,60.06,60.07,53254.0,54.9406,54.9588,54.9131,54.9223,53254.0
2022-08-22 12:10:00,60.07,60.09,60.05,60.06,202855.0,54.9223,54.9406,54.904,54.9131,202855.0
2022-08-22 12:15:00,60.07,60.1,60.06,60.09,48051.0,54.9223,54.9497,54.9131,54.9406,48051.0
2022-08-22 12:20:00,60.1,60.16,60.09,60.15,20722.0,54.9497,55.0046,54.9406,54.9954,20722.0
2022-08-22 12:25:00,60.15,60.17,60.11,60.12,73637.0,54.9954,55.0137,54.9588,54.968,73637.0
2022-08-22 12:30:00,60.11,60.13,60.1,60.12,59406.0,54.9588,54.9771,54.9497,54.968,59406.0
2022-08-22 12:35:00,60.13,60.17,60.12,60.16,141044.0,54.9771,55.0137,54.968,55.0046,141044.0
2022-08-22 12:40:00,60.16,60.16,60.1,60.1,53693.0,55.0046,55.0046,54.9497,54.9497,53693.0
2022-08-22 12:45:00,60.1,60.11,60.05,60.1,78628.0,54.9497,54.9588,54.904,54.9497,78628.0
2022-08-22 12:50:00,60.1,60.12,60.09,60.11,31659.0,54.9497,54.968,54.9406,54.9588,31659.0
2022-08-22 12:55:00,60.11,60.11,60.07,60.09,48737.0,54.9588,54.9588,54.9223,54.9406,48737.0
2022-08-22 13:00:00,60.1,60.12,60.05,60.06,60966.0,54.9497,54.968,54.904,54.9131,60966.0
2022-08-22 13:05:00,60.06,60.07,60.04,60.06,292121.0,54.9131,54.9223,54.8948,54.9131,292121.0
2022-08-22 13:10:00,60.05,60.05,60.0,60.05,64580.0,54.904,54.904,54.8583,54.904,64580.0
2022-08-22 13:15:00,60.05,60.05,60.02,60.03,54861.0,54.904,54.904,54.8766,54.8857,54861.0
2022-08-22 13:20:00,60.03,60.04,60.0,60.0,46807.0,54.8857,54.8948,54.8583,54.8583,46807.0
2022-08-22 13:25:00,60.0,60.03,60.0,60.02,68872.0,54.8583,54.8857,54.8583,54.8766,68872.0
2022-08-22 13:30:00,60.01,60.01,59.94,59.95,82154.0,54.8674,54.8674,54.8034,54.8126,82154.0
2022-08-22 13:35:00,59.94,59.98,59.93,59.97,52975.0,54.8034,54.84,54.7943,54.8308,52975.0
2022-08-22 13:40:00,59.97,60.0,59.96,59.99,51374.0,54.8308,54.8583,54.8217,54.8491,51374.0
2022-08-22 13:45:00,59.98,60.0,59.97,59.98,60128.0,54.84,54.8583,54.8308,54.84,60128.0
2022-08-22 13:50:00,59.98,59.99,59.96,59.97,80671.0,54.84,54.8491,54.8217,54.8308,80671.0
2022-08-22 13:55:00,59.96,59.97,59.91,59.91,90148.0,54.8217,54.8308,54.776,54.776,90148.0
2022-08-22 14:00:00,59.92,59.93,59.9,59.91,65090.0,54.7851,54.7943,54.7668,54.776,65090.0
2022-08-22 14:05:00,59.91,59.95,59.91,59.91,58264.0,54.776,54.8126,54.776,54.776,58264.0
2022-08-22 14:10:00,59.91,59.93,59.89,59.93,70103.0,54.776,54.7943,54.7577,54.7943,70103.0
2022-08-22 14:15:00,59.92,59.96,59.91,59.95,27052.0,54.7851,54.8217,54.776,54.8126,27052.0
2022-08-22 14:20:00,59.96,59.96,59.92,59.92,119864.0,54.8217,54.8217,54.7851,54.7851,119864.0
2022-08-22 14:25:00,59.92,59.94,59.92,59.93,277147.0,54.7851,54.8034,54.7851,54.7943,277147.0
2022-08-22 14:30:00,59.92,59.93,59.9,59.92,62983.0,54.7851,54.7943,54.7668,54.7851,62983.0
2022-08-22 14:35:00,59.92,59.93,59.89,59.91,56715.0,54.7851,54.7943,54.7577,54.776,56715.0
2022-08-22 14:40:00,59.89,59.9,59.87,59.87,53421.0,54.7577,54.7668,54.7394,54.7394,53421.0
2022-08-22 14:45:00,59.87,59.89,59.87,59.88,71135.0,54.7394,54.7577,54.7394,54.7486,71135.0
2022-08-22 14:50:00,59.88,59.9,59.87,59.89,60938.0,54.7486,54.7668,54.7394,54.7577,60938.0
2022-08-22 14:55:00,59.88,59.91,59.87,59.91,116746.0,54.7486,54.776,54.7394,54.776,116746.0
2022-08-22 15:00:00,59.9,59.96,59.9,59.94,35971.0,54.7668,54.8217,54.7668,54.8034,35971.0
2022-08-22 15:05:00,59.93,59.96,59.92,59.94,74173.0,54.7943,54.8217,54.7851,54.8034,74173.0
2022-08-22 15:10:00,59.94,59.98,59.94,59.98,79083.0,54.8034,54.84,54.8034,54.84,79083.0
2022-08-22 15:15:00,59.98,60.0,59.93,59.93,70967.0,54.84,54.8583,54.7943,54.7943,70967.0
2022-08-22 15:20:00,59.93,59.97,59.91,59.95,194675.0,54.7943,54.8308,54.776,54.8126,194675.0
2022-08-22 15:25:00,59.96,59.98,59.91,59.93,63207.0,54.8217,54.84,54.776,54.7943,63207.0
2022-08-22 15:30:00,59.92,59.94,59.88,59.89,76906.0,54.7851,54.8034,54.7486,54.7577,76906.0
2022-08-22 15:35:00,59.88,59.92,59.88,59.91,51719.0,54.7486,54.7851,54.7486,54.776,51719.0
2022-08-22 15:40:00,59.91,59.91,59.82,59.83,70336.0,54.776,54.776,54.6937,54.7028,70336.0
2022-08-22 15:45:00,59.83,59.89,59.83,59.89,145504.0,54.7028,54.7577,54.7028,54.7577,145504.0
2022-08-22 15:50:00,59.89,59.97,59.87,59.92,315237.0,54.7577,54.8308,54.7394,54.7851,315237.0
2022-08-22 15:55:00,59.92,59.97,59.91,59.96,196347.0,54.7851,54.8308,54.776,54.8217,196347.0
2022-08-23 09:30:00,59.81,59.9,59.78,59.89,107687.0,54.6846,54.7668,54.6571,54.7577,107687.0
2022-08-23 09:35:00,59.9,59.96,59.88,59.91,135963.0,54.7668,54.8217,54.7486,54.776,135963.0
2022-08-23 09:40:00,59.91,59.95,59.85,59.85,31228.0,54.776,54.8126,54.7211,54.7211,31228.0
2022-08-23 09:45:00,59.86,60.21,59.86,60.17,252076.0,54.7303,55.0503,54.7303,55.0137,252076.0
2022-08-23 09:50:00,60.17,60.25,60.15,60.18,122203.0,55.0137,55.0868,54.9954,55.0228,122203.0
2022-08-23 09:55:00,60.18,60.22,60.14,60.2,82308.0,55.0228,55.0594,54.9863,55.0411,82308.0
2022-08-23 10:00:00,60.19,60.35,60.16,60.2,87023.0,55.032,55.1783,55.0046,55.0411,87023.0
2022-08-23 10:05:00,60.21,60.42,60.21,60.42,112645.0,55.0503,55.2423,55.0503,55.2423,112645.0
2022-08-23 10:10:00,60.42,60.49,60.4,60.43,46660.0,55.2423,55.3063,55.224,55.2514,46660.0
2022-08-23 10:15:00,60.43,60.43,60.32,60.33,32888.0,55.2514,55.2514,55.1508,55.16,32888.0
2022-08-23 10:20:00,60.32,60.38,60.32,60.33,194874.0,55.1508,55.2057,55.1508,55.16,194874.0
2022-08-23 10:25:00,60.32,60.33,60.2,60.2,61144.0,55.1508,55.16,55.0411,55.0411,61144.0
2022-08-23 10:30:00,60.2,60.3,60.19,60.28,42455.0,55.0411,55.1326,55.032,55.1143,42455.0
2022-08-23 10:35:00,60.29,60.31,60.15,60.15,82119.0,55.1234,55.1417,54.9954,54.9954,82119.0
2022-08-23 10:40:00,60.15,60.2,60.12,60.18,118006.0,54.9954,55.0411,54.968,55.0228,118006.0
2022-08-23 10:45:00,60.19,60.24,60.17,60.24,51681.0,55.032,55.0777,55.0137,55.0777,51681.0
2022-08-23 10:50:00,60.25,60.31,60.18,60.2,88895.0,55.0868,55.1417,55.0228,55.0411,88895.0
2022-08-23 10:55:00,60.2,60.2,60.14,60.14,119161.0,55.0411,55.0411,54.9863,54.9863,119161.0
2022-08-23 11:00:00,60.14,60.18,60.07,60.16,84919.0,54.9863,55.0228,54.9223,55.0046,84919.0
2022-08-23 11:05:00,60.15,60.2,60.11,60.19,49924.0,54.9954,55.0411,54.9588,55.032,49924.0
2022-08-23 11:10:00,60.2,60.27,60.19,60.26,21957.0,55.0411,55.1051,55.032,55.096,21957.0
2022-08-23 11:15:00,60.25,60.33,60.24,60.29,52726.0,55.0868,55.16,55.0777,55.1234,52726.0
2022-08-23 11:20:00,60.28,60.3,60.25,60.25,50819.0,55.1143,55.1326,55.0868,55.0868,50819.0
2022-08-23 11:25:00,60.25,60.26,60.15,60.15,91395.0,55.0868,55.096,54.9954,54.9954,91395.0
2022-08-23 11:30:00,60.15,60.21,60.14,60.18,44150.0,54.9954,55.0503,54.9863,55.0228,44150.0
2022-08-23 11:35:00,60.19,60.24,60.19,60.2,52989.0,55.032,55.0777,55.032,55.0411,52989.0
2022-08-23 11:40:00,60.21,60.22,60.15,60.18,41032.0,55.0503,55.0594,54.9954,55.0228,41032.0
2022-08-23 11:45:00,60.18,60.21,60.17,60.18,30974.0,55.0228,55.0503,55.0137,55.0228,30974.0
2022-08-23 11:50:00,60.18,60.21,60.15,60.17,29329.0,55.0228,55.0503,54.9954,55.0137,29329.0
2022-08-23 11:55:00,60.17,60.18,60.11,60.16,119557.0,55.0137,55.0228,54.9588,55.0046,119557.0
2022-08-23 12:00:00,60.16,60.16,60.06,60.08,31148.0,55.0046,55.0046,54.9131,54.9314,31148.0
2022-08-23 12:05:00,60.08,60.14,60.05,60.13,43498.0,54.9314,54.9863,54.904,54.9771,43498.0
2022-08-23 12:10:00,60.14,60.14,60.1,60.12,35436.0,54.9863,54.9863,54.9497,54.968,35436.0
2022-08-23 12:15:00,60.11,60.12,60.05,60.06,39444.0,54.9588,54.968,54.904,54.9131,39444.0
2022-08-23 12:20:00,60.06,60.07,60.03,60.05,35503.0,54.9131,54.9223,54.8857,54.904,35503.0
2022-08-23 12:25:00,60.05,60.1,60.04,60.05,35182.0,54.904,54.9497,54.8948,54.904,35182.0
2022-08-23 12:30:00,60.05,60.1,60.05,60.1,196185.0,54.904,54.9497,54.904,54.9497,196185.0
2022-08-23 12:35:00,60.1,60.17,60.09,60.15,35050.0,54.9497,55.0137,54.9406,54.9954,35050.0
2022-08-23 12:40:00,60.16,60.19,60.15,60.16,63515.0,55.0046,55.032,54.9954,55.0046,63515.0
2022-08-23 12:45:00,60.17,60.17,60.14,60.15,44868.0,55.0137,55.0137,54.9863,54.9954,44868.0
2022-08-23 12:50:00,60.14,60.17,60.13,60.15,15827.0,54.9863,55.0137,54.9771,54.9954,15827.0
2022-08-23 12:55:00,60.16,60.22,60.14,60.21,29931.0,55.0046,55.0594,54.9863,55.0503,29931.0
2022-08-23 13:00:00,60.2,60.24,60.18,60.21,82794.0,55.0411,55.0777,55.0228,55.0503,82794.0
2022-08-23 13:05:00,60.21,60.21,60.13,60.14,56024.0,55.0503,55.0503,54.9771,54.9863,56024.0
2022-08-23 13:10:00,60.15,60.16,60.09,60.14,29474.0,54.9954,55.0046,54.9406,54.9863,29474.0
2022-08-23 13:15:00,60.13,60.16,60.08,60.08,60111.0,54.9771,55.0046,54.9314,54.9314,60111.0
2022-08-23 13:20:00,60.08,60.11,60.06,60.06,29786.0,54.9314,54.9588,54.9131,54.9131,29786.0
2022-08-23 13:25:00,60.05,60.13,60.05,60.12,29797.0,54.904,54.9771,54.904,54.968,29797.0
2022-08-23 13:30:00,60.11,60.14,60.08,60.14,44202.0,54.9588,54.9863,54.9314,54.9863,44202.0
2022-08-23 13:35:00,60.13,60.14,60.09,60.09,40949.0,54.9771,54.9863,54.9406,54.9406,40949.0
2022-08-23 13:40:00,60.09,60.1,60.05,60.05,33879.0,54.9406,54.9497,54.904,54.904,33879.0
2022-08-23 13:45:00,60.05,60.07,60.02,60.04,53681.0,54.904,54.9223,54.8766,54.8948,53681.0
2022-08-23 13:50:00,60.03,60.04,59.96,59.98,50744.0,54.8857,54.8948,54.8217,54.84,50744.0
2022-08-23 13:55:00,59.98,60.0,59.98,60.0,26588.0,54.84,54.8583,54.84,54.8583,26588.0
2022-08-23 14:00:00,59.99,60.0,59.96,59.98,62683.0,54.8491,54.8583,54.8217,54.84,62683.0
2022-08-23 14:05:00,59.98,60.03,59.98,60.0,33384.0,54.84,54.8857,54.84,54.8583,33384.0
2022-08-23 14:10:00,59.99,60.0,59.92,59.94,60594.0,54.8491,54.8583,54.7851,54.8034,60594.0
2022-08-23 14:15:00,59.95,59.99,59.95,59.99,61391.0,54.8126,54.8491,54.8126,54.8491,61391.0
2022-08-23 14:20:00,59.99,60.03,59.98,60.03,27014.0,54.8491,54.8857,54.84,54.8857,27014.0
2022-08-23 14:25:00,60.03,60.03,60.0,60.01,67513.0,54.8857,54.8857,54.8583,54.8674,67513.0
2022-08-23 14:30:00,60.0,60.01,59.94,59.96,61690.0,54.8583,54.8674,54.8034,54.8217,61690.0
2022-08-23 14:35:00,59.96,59.97,59.94,59.97,39881.0,54.8217,54.8308,54.8034,54.8308,39881.0
2022-08-23 14:40:00,59.96,59.99,59.94,59.98,67773.0,54.8217,54.8491,54.8034,54.84,67773.0
2022-08-23 14:45:00,59.97,59.97,59.92,59.94,66108.0,54.8308,54.8308,54.7851,54.8034,66108.0
2022-08-23 14:50:00,59.93,59.94,59.9,59.91,69864.0,54.7943,54.8034,54.7668,54.776,69864.0
2022-08-23 14:55:00,59.91,59.94,59.9,59.93,83415.0,54.776,54.8034,54.7668,54.7943,83415.0
2022-08-23 15:00:00,59.93,59.98,59.92,59.96,128350.0,54.7943,54.84,54.7851,54.8217,128350.0
2022-08-23 15:05:00,59.96,59.98,59.95,59.97,90927.0,54.8217,54.84,54.8126,54.8308,90927.0
2022-08-23 15:10:00,59.97,60.02,59.96,59.96,300696.0,54.8308,54.8766,54.8217,54.8217,300696.0
2022-08-23 15:15:00,59.97,60.02,59.96,60.02,84414.0,54.8308,54.8766,54.8217,54.8766,84414.0
2022-08-23 15:20:00,60.03,60.03,59.96,59.97,93331.0,54.8857,54.8857,54.8217,54.8308,93331.0
2022-08-23 15:25:00,59.97,59.99,59.95,59.97,59391.0,54.8308,54.8491,54.8126,54.8308,59391.0
2022-08-23 15:30:00,59.97,59.98,59.92,59.95,49900.0,54.8308,54.84,54.7851,54.8126,49900.0
2022-08-23 15:35:00,59.95,59.96,59.93,59.94,109569.0,54.8126,54.8217,54.7943,54.8034,109569.0
2022-08-23 15:40:00,59.95,59.99,59.94,59.97,126242.0,54.8126,54.8491,54.8034,54.8308,126242.0
2022-08-23 15:45:00,59.96,59.96,59.92,59.96,82601.0,54.8217,54.8217,54.7851,54.8217,82601.0
2022-08-23 15:50:00,59.95,60.0,59.93,59.99,95189.0,54.8126,54.8583,54.7943,54.8491,95189.0
2022-08-23 15:55:00,59.99,60.08,59.99,60.02,217312.0,54.8491,54.9314,54.8491,54.8766,217312.0
2022-08-24 09:30:00,59.79,59.85,59.75,59.75,216559.0,54.6663,54.7211,54.6297,54.6297,216559.0
2022-08-24 09:35:00,59.74,59.88,59.74,59.88,48196.0,54.6206,54.7486,54.6206,54.7486,48196.0
2022-08-24 09:40:00,59.89,59.95,59.86,59.94,28394.0,54.7577,54.8126,54.7303,54.8034,28394.0
2022-08-24 09:45:00,59.94,59.95,59.89,59.9,27498.0,54.8034,54.8126,54.7577,54.7668,27498.0
2022-08-24 09:50:00,59.89,59.94,59.87,59.91,46561.0,54.7577,54.8034,54.7394,54.776,46561.0
2022-08-24 09:55:00,59.9,59.92,59.87,59.9,153712.0,54.7668,54.7851,54.7394,54.7668,153712.0
2022-08-24 10:00:00,59.9,59.94,59.83,59.83,150138.0,54.7668,54.8034,54.7028,54.7028,150138.0
2022-08-24 10:05:00,59.83,59.88,59.8,59.86,230593.0,54.7028,54.7486,54.6754,54.7303,230593.0
2022-08-24 10:10:00,59.85,59.94,59.85,59.92,98615.0,54.7211,54.8034,54.7211,54.7851,98615.0
2022-08-24 10:15:00,59.92,60.03,59.9,60.03,91415.0,54.7851,54.8857,54.7668,54.8857,91415.0
2022-08-24 10:20:00,60.04,60.08,60.02,60.06,199983.0,54.8948,54.9314,54.8766,54.9131,199983.0
2022-08-24 10:25:00,60.06,60.11,60.05,60.07,102307.0,54.9131,54.9588,54.904,54.9223,102307.0
2022-08-24 10:30:00,60.06,60.11,60.02,60.05,30575.0,54.9131,54.9588,54.8766,54.904,30575.0
2022-08-24 10:35:00,60.06,60.08,60.02,60.03,80201.0,54.9131,54.9314,54.8766,54.8857,80201.0
2022-08-24 10:40:00,60.01,60.02,59.95,60.01,74447.0,54.8674,54.8766,54.8126,54.8674,74447.0
2022-08-24 10:45:00,60.01,60.11,60.0,60.11,101039.0,54.8674,54.9588,54.8583,54.9588,101039.0
2022-08-24 10:50:00,60.11,60.2,60.09,60.2,82004.0,54.9588,55.0411,54.9406,55.0411,82004.0
2022-08-24 10:55:00,60.2,60.26,60.18,60.21,53145.0,55.0411,55.096,55.0228,55.0503,53145.0
2022-08-24 11:00:00,60.21,60.25,60.17,60.2,61337.0,55.0503,55.0868,55.0137,55.0411,61337.0
2022-08-24 11:05:00,60.2,60.22,60.16,60.19,39945.0,55.0411,55.0594,55.0046,55.032,39945.0
2022-08-24 11:10:00,60.19,60.27,60.18,60.27,83520.0,55.032,55.1051,55.0228,55.1051,83520.0
2022-08-24 11:15:00,60.28,60.33,60.27,60.27,90460.0,55.1143,55.16,55.1051,55.1051,90460.0
2022-08-24 11:20:00,60.27,60.29,60.25,60.27,77128.0,55.1051,55.1234,55.0868,55.1051,77128.0
2022-08-24 11:25:00,60.27,60.27,60.21,60.22,216617.0,55.1051,55.1051,55.0503,55.0594,216617.0
2022-08-24 11:30:00,60.22,60.25,60.21,60.23,65098.0,55.0594,55.0868,55.0503,55.0686,65098.0
2022-08-24 11:35:00,60.22,60.25,60.21,60.22,54689.0,55.0594,55.0868,55.0503,55.0594,54689.0
2022-08-24 11:40:00,60.23,60.24,60.2,60.23,54307.0,55.0686,55.0777,55.0411,55.0686,54307.0
2022-08-24 11:45:00,60.23,60.24,60.2,60.21,111019.0,55.0686,55.0777,55.0411,55.0503,111019.0
2022-08-24 11:50:00,60.22,60.3,60.21,60.29,43190.0,55.0594,55.1326,55.0503,55.1234,43190.0
2022-08-24 11:55:00,60.29,60.29,60.24,60.24,169386.0,55.1234,55.1234,55.0777,55.0777,169386.0
2022-08-24 12:00:00,60.24,60.27,60.23,60.26,17273.0,55.0777,55.1051,55.0686,55.096,17273.0
2022-08-24 12:05:00,60.25,60.28,60.24,60.27,24404.0,55.0868,55.1143,55.0777,55.1051,24404.0
2022-08-24 12:10:00,60.27,60.28,60.22,60.23,73573.0,55.1051,55.1143,55.0594,55.0686,73573.0
2022-08-24 12:15:00,60.23,60.25,60.2,60.21,58881.0,55.0686,55.0868,55.0411,55.0503,58881.0
2022-08-24 12:20:00,60.21,60.21,60.16,60.17,156349.0,55.0503,55.0503,55.0046,55.0137,156349.0
2022-08-24 12:25:00,60.17,60.18,60.13,60.13,60282.0,55.0137,55.0228,54.9771,54.9771,60282.0
2022-08-24 12:30:00,60.13,60.14,60.1,60.12,31200.0,54.9771,54.9863,54.9497,54.968,31200.0
2022-08-24 12:35:00,60.12,60.13,60.05,60.06,32968.0,54.968,54.9771,54.904,54.9131,32968.0
2022-08-24 12:40:00,60.05,60.09,59.99,60.0,181043.0,54.904,54.9406,54.8491,54.8583,181043.0
2022-08-24 12:45:00,60.0,60.04,59.99,60.02,131230.0,54.8583,54.8948,54.8491,54.8766,131230.0
2022-08-24 12:50:00,60.01,60.02,59.99,60.0,44546.0,54.8674,54.8766,54.8491,54.8583,44546.0
2022-08-24 12:55:00,60.01,60.05,60.0,60.05,18731.0,54.8674,54.904,54.8583,54.904,18731.0
2022-08-24 13:00:00,60.05,60.06,60.01,60.04,61174.0,54.904,54.9131,54.8674,54.8948,61174.0
2022-08-24 13:05:00,60.03,60.09,60.03,60.09,92064.0,54.8857,54.9406,54.8857,54.9406,92064.0
2022-08-24 13:10:00,60.08,60.09,60.05,60.07,53306.0,54.9314,54.9406,54.904,54.9223,53306.0
2022-08-24 13:15:00,60.07,60.09,60.05,60.05,43050.0,54.9223,54.9406,54.904,54.904,43050.0
2022-08-24 13:20:00,60.05,60.06,60.03,60.04,47524.0,54.904,54.9131,54.8857,54.8948,47524.0
2022-08-24 13:25:00,60.05,60.06,60.02,60.03,99146.0,54.904,54.9131,54.8766,54.8857,99146.0
2022-08-24 13:30:00,60.03,60.05,60.01,60.03,54772.0,54.8857,54.904,54.8674,54.8857,54772.0
2022-08-24 13:35:00,60.03,60.04,60.02,60.03,20454.0,54.8857,54.8948,54.8766,54.8857,20454.0
2022-08-24 13:40:00,60.03,60.06,60.01,60.05,74178.0,54.8857,54.9131,54.8674,54.904,74178.0
2022-08-24 13:45:00,60.06,60.08,60.04,60.07,84610.0,54.9131,54.9314,54.8948,54.9223,84610.0
2022-08-24 13:50:00,60.07,60.09,60.06,60.06,45789.0,54.9223,54.9406,54.9131,54.9131,45789.0
2022-08-24 13:55:00,60.05,60.08,60.05,60.08,46373.0,54.904,54.9314,54.904,54.9314,46373.0
2022-08-24 14:00:00,60.08,60.09,60.07,60.07,41770.0,54.9314,54.9406,54.9223,54.9223,41770.0
2022-08-24 14:05:00,60.07,60.1,60.05,60.08,95969.0,54.9223,54.9497,54.904,54.9314,95969.0
2022-08-24 14:10:00,60.09,60.09,60.06,60.07,103912.0,54.9406,54.9406,54.9131,54.9223,103912.0
2022-08-24 14:15:00,60.07,60.08,60.05,60.08,39772.0,54.9223,54.9314,54.904,54.9314,39772.0
2022-08-24 14:20:00,60.08,60.09,60.06,60.09,43595.0,54.9314,54.9406,54.9131,54.9406,43595.0
2022-08-24 14:25:00,60.09,60.09,60.05,60.05,41352.0,54.9406,54.9406,54.904,54.904,41352.0
2022-08-24 14:30:00,60.06,60.06,60.02,60.04,37415.0,54.9131,54.9131,54.8766,54.8948,37415.0
2022-08-24 14:35:00,60.04,60.06,60.02,60.05,107082.0,54.8948,54.9131,54.8766,54.904,107082.0
2022-08-24 14:40:00,60.05,60.07,60.04,60.05,82256.0,54.904,54.9223,54.8948,54.904,82256.0
2022-08-24 14:45:00,60.04,60.05,60.01,60.03,44370.0,54.8948,54.904,54.8674,54.8857,44370.0
2022-08-24 14:50:00,60.04,60.05,60.02,60.04,30440.0,54.8948,54.904,54.8766,54.8948,30440.0
2022-08-24 14:55:00,60.04,60.07,60.03,60.05,46836.0,54.8948,54.9223,54.8857,54.904,46836.0
2022-08-24 15:00:00,60.06,60.06,60.04,60.06,74723.0,54.9131,54.9131,54.8948,54.9131,74723.0
2022-08-24 15:05:00,60.06,60.12,60.06,60.11,115065.0,54.9131,54.968,54.9131,54.9588,115065.0
2022-08-24 15:10:00,60.12,60.16,60.11,60.16,73189.0,54.968,55.0046,54.9588,55.0046,73189.0
2022-08-24 15:15:00,60.16,60.16,60.13,60.16,61788.0,55.0046,55.0046,54.9771,55.0046,61788.0
2022-08-24 15:20:00,60.16,60.16,60.12,60.13,61512.0,55.0046,55.0046,54.968,54.9771,61512.0
2022-08-24 15:25:00,60.13,60.14,60.1,60.1,105856.0,54.9771,54.9863,54.9497,54.9497,105856.0
2022-08-24 15:30:00,60.1,60.12,60.09,60.1,53899.0,54.9497,54.968,54.9406,54.9497,53899.0
2022-08-24 15:35:00,60.11,60.15,60.1,60.15,75187.0,54.9588,54.9954,54.9497,54.9954,75187.0
2022-08-24 15:40:00,60.14,60.17,60.13,60.17,109815.0,54.9863,55.0137,54.9771,55.0137,109815.0
2022-08-24 15:45:00,60.17,60.17,60.14,60.17,78705.0,55.0137,55.0137,54.9863,55.0137,78705.0
2022-08-24 15:50:00,60.17,60.19,60.14,60.16,217923.0,55.0137,55.032,54.9863,55.0046,217923.0
2022-08-24 15:55:00,60.16,60.16,60.11,60.13,263430.0,55.0046,55.0046,54.9588,54.9771,263430.0
2022-08-25 09:30:00,60.26,60.32,60.21,60.21,78436.0,55.096,55.1508,55.0503,55.0503,78436.0
2022-08-25 09:35:00,60.21,60.26,60.2,60.22,135788.0,55.0503,55.096,55.0411,55.0594,135788.0
2022-08-25 09:40:00,60.23,60.23,60.16,60.21,158648.0,55.0686,55.0686,55.0046,55.0503,158648.0
2022-08-25 09:45:00,60.2,60.27,60.19,60.24,48796.0,55.0411,55.1051,55.032,55.0777,48796.0
2022-08-25 09:50:00,60.23,60.32,60.22,60.31,67530.0,55.0686,55.1508,55.0594,55.1417,67530.0
2022-08-25 09:55:00,60.32,60.39,60.31,60.37,126597.0,55.1508,55.2148,55.1417,55.1966,126597.0
2022-08-25 10:00:00,60.37,60.49,60.37,60.45,164553.0,55.1966,55.3063,55.1966,55.2697,164553.0
2022-08-25 10:05:00,60.46,60.47,60.41,60.46,492289.0,55.2789,55.288,55.2331,55.2789,492289.0
2022-08-25 10:10:00,60.45,60.46,60.39,60.46,101144.0,55.2697,55.2789,55.2148,55.2789,101144.0
2022-08-25 10:15:00,60.46,60.53,60.44,60.48,86451.0,55.2789,55.3429,55.2606,55.2971,86451.0
2022-08-25 10:20:00,60.47,60.59,60.45,60.58,89354.0,55.288,55.3977,55.2697,55.3886,89354.0
2022-08-25 10:25:00,60.59,60.59,60.54,60.57,55425.0,55.3977,55.3977,55.352,55.3794,55425.0
2022-08-25 10:30:00,60.57,60.62,60.57,60.61,30838.0,55.3794,55.4251,55.3794,55.416,30838.0
2022-08-25 10:35:00,60.61,60.64,60.6,60.63,37130.0,55.416,55.4434,55.4069,55.4343,37130.0
2022-08-25 10:40:00,60.64,60.67,60.63,60.66,209935.0,55.4434,55.4709,55.4343,55.4617,209935.0
2022-08-25 10:45:00,60.67,60.7,60.66,60.7,75601.0,55.4709,55.4983,55.4617,55.4983,75601.0
2022-08-25 10:50:00,60.7,60.71,60.6,60.61,37603.0,55.4983,55.5074,55.4069,55.416,37603.0
2022-08-25 10:55:00,60.59,60.63,60.59,60.6,43636.0,55.3977,55.4343,55.3977,55.4069,43636.0
2022-08-25 11:00:00,60.6,60.6,60.52,60.53,30651.0,55.4069,55.4069,55.3337,55.3429,30651.0
2022-08-25 11:05:00,60.51,60.53,60.49,60.51,15556.0,55.3246,55.3429,55.3063,55.3246,15556.0
2022-08-25 11:10:00,60.51,60.53,60.48,60.49,83496.0,55.3246,55.3429,55.2971,55.3063,83496.0
2022-08-25 11:15:00,60.49,60.49,60.41,60.45,41950.0,55.3063,55.3063,55.2331,55.2697,41950.0
2022-08-25 11:20:00,60.45,60.45,60.35,60.36,38609.0,55.2697,55.2697,55.1783,55.1874,38609.0
2022-08-25 11:25:00,60.36,60.43,60.35,60.43,62907.0,55.1874,55.2514,55.1783,55.2514,62907.0
2022-08-25 11:30:00,60.43,60.46,60.37,60.39,37309.0,55.2514,55.2789,55.1966,55.2148,37309.0
2022-08-25 11:35:00,60.39,60.43,60.38,60.42,28052.0,55.2148,55.2514,55.2057,55.2423,28052.0
2022-08-25 11:40:00,60.41,60.44,60.4,60.43,156693.0,55.2331,55.2606,55.224,55.2514,156693.0
2022-08-25 11:45:00,60.44,60.44,60.39,60.39,108803.0,55.2606,55.2606,55.2148,55.2148,108803.0
2022-08-25 11:50:00,60.4,60.41,60.38,60.38,24629.0,55.224,55.2331,55.2057,55.2057,24629.0
2022-08-25 11:55:00,60.39,60.4,60.32,60.39,82303.0,55.2148,55.224,55.1508,55.2148,82303.0
2022-08-25 12:00:00,60.39,60.39,60.35,60.38,58977.0,55.2148,55.2148,55.1783,55.2057,58977.0
2022-08-25 12:05:00,60.38,60.42,60.37,60.39,86138.0,55.2057,55.2423,55.1966,55.2148,86138.0
2022-08-25 12:10:00,60.4,60.4,60.32,60.35,100268.0,55.224,55.224,55.1508,55.1783,100268.0
2022-08-25 12:15:00,60.35,60.37,60.33,60.36,57938.0,55.1783,55.1966,55.16,55.1874,57938.0
2022-08-25 12:20:00,60.36,60.38,60.34,60.36,35711.0,55.1874,55.2057,55.1691,55.1874,35711.0
2022-08-25 12:25:00,60.36,60.42,60.36,60.41,73976.0,55.1874,55.2423,55.1874,55.2331,73976.0
2022-08-25 12:30:00,60.42,60.43,60.38,60.42,36542.0,55.2423,55.2514,55.2057,55.2423,36542.0
2022-08-25 12:35:00,60.41,60.43,60.4,60.42,42414.0,55.2331,55.2514,55.224,55.2423,42414.0
2022-08-25 12:40:00,60.41,60.42,60.37,60.42,56914.0,55.2331,55.2423,55.1966,55.2423,56914.0
2022-08-25 12:45:00,60.42,60.43,60.34,60.36,35368.0,55.2423,55.2514,55.1691,55.1874,35368.0
2022-08-25 12:50:00,60.37,60.43,60.37,60.41,35762.0,55.1966,55.2514,55.1966,55.2331,35762.0
2022-08-25 12:55:00,60.41,60.43,60.4,60.43,11088.0,55.2331,55.2514,55.224,55.2514,11088.0
2022-08-25 13:00:00,60.43,60.5,60.42,60.45,279695.0,55.2514,55.3154,55.2423,55.2697,279695.0
2022-08-25 13:05:00,60.45,60.5,60.45,60.45,215746.0,55.2697,55.3154,55.2697,55.2697,215746.0
2022-08-25 13:10:00,60.45,60.49,60.43,60.49,69982.0,55.2697,55.3063,55.2514,55.3063,69982.0
2022-08-25 13:15:00,60.49,60.52,60.48,60.51,26767.0,55.3063,55.3337,55.2971,55.3246,26767.0
2022-08-25 13:20:00,60.51,60.54,60.5,60.54,96203.0,55.3246,55.352,55.3154,55.352,96203.0
2022-08-25 13:25:00,60.54,60.56,60.52,60.54,40246.0,55.352,55.3703,55.3337,55.352,40246.0
2022-08-25 13:30:00,60.54,60.57,60.53,60.57,189456.0,55.352,55.3794,55.3429,55.3794,189456.0
2022-08-25 13:35:00,60.57,60.58,60.55,60.57,117824.0,55.3794,55.3886,55.3611,55.3794,117824.0
2022-08-25 13:40:00,60.57,60.59,60.56,60.58,111553.0,55.3794,55.3977,55.3703,55.3886,111553.0
2022-08-25 13:45:00,60.58,60.62,60.57,60.61,35280.0,55.3886,55.4251,55.3794,55.416,35280.0
2022-08-25 13:50:00,60.6,60.6,60.58,60.59,25024.0,55.4069,55.4069,55.3886,55.3977,25024.0
2022-08-25 13:55:00,60.59,60.6,60.56,60.58,49545.0,55.3977,55.4069,55.3703,55.3886,49545.0
2022-08-25 14:00:00,60.58,60.58,60.51,60.52,57271.0,55.3886,55.3886,55.3246,55.3337,57271.0
2022-08-25 14:05:00,60.52,60.54,60.49,60.52,91972.0,55.3337,55.352,55.3063,55.3337,91972.0
2022-08-25 14:10:00,60.51,60.56,60.49,60.56,20963.0,55.3246,55.3703,55.3063,55.3703,20963.0
2022-08-25 14:15:00,60.55,60.56,60.53,60.55,58666.0,55.3611,55.3703,55.3429,55.3611,58666.0
2022-08-25 14:20:00,60.55,60.58,60.54,60.57,38281.0,55.3611,55.3886,55.352,55.3794,38281.0
2022-08-25 14:25:00,60.57,60.6,60.56,60.59,29744.0,55.3794,55.4069,55.3703,55.3977,29744.0
2022-08-25 14:30:00,60.6,60.6,60.58,60.6,24949.0,55.4069,55.4069,55.3886,55.4069,24949.0
2022-08-25 14:35:00,60.61,60.61,60.56,60.57,44626.0,55.416,55.416,55.3703,55.3794,44626.0
2022-08-25 14:40:00,60.57,60.57,60.52,60.53,36600.0,55.3794,55.3794,55.3337,55.3429,36600.0
2022-08-25 14:45:00,60.54,60.56,60.52,60.53,53555.0,55.352,55.3703,55.3337,55.3429,53555.0
2022-08-25 14:50:00,60.54,60.56,60.51,60.56,46961.0,55.352,55.3703,55.3246,55.3703,46961.0
2022-08-25 14:55:00,60.55,60.6,60.55,60.6,36539.0,55.3611,55.4069,55.3611,55.4069,36539.0
2022-08-25 15:00:00,60.59,60.6,60.58,60.59,38983.0,55.3977,55.4069,55.3886,55.3977,38983.0
2022-08-25 15:05:00,60.6,60.62,60.56,60.57,50502.0,55.4069,55.4251,55.3703,55.3794,50502.0
2022-08-25 15:10:00,60.57,60.59,60.56,60.59,52295.0,55.3794,55.3977,55.3703,55.3977,52295.0
2022-08-25 15:15:00,60.59,60.6,60.58,60.6,41961.0,55.3977,55.4069,55.3886,55.4069,41961.0
2022-08-25 15:20:00,60.62,60.65,60.61,60.65,42137.0,55.4251,55.4526,55.416,55.4526,42137.0
2022-08-25 15:25:00,60.65,60.66,60.63,60.65,47217.0,55.4526,55.4617,55.4343,55.4526,47217.0
2022-08-25 15:30:00,60.65,60.65,60.61,60.64,116235.0,55.4526,55.4526,55.416,55.4434,116235.0
2022-08-25 15:35:00,60.64,60.69,60.64,60.69,65752.0,55.4434,55.4891,55.4434,55.4891,65752.0
2022-08-25 15:40:00,60.69,60.74,60.68,60.74,88401.0,55.4891,55.5349,55.48,55.5349,88401.0
2022-08-25 15:45:00,60.73,60.77,60.72,60.76,91117.0,55.5257,55.5623,55.5166,55.5531,91117.0
2022-08-25 15:50:00,60.75,60.77,60.73,60.77,128035.0,55.544,55.5623,55.5257,55.5623,128035.0
2022-08-25 15:55:00,60.76,60.8,60.75,60.79,158683.0,55.5531,55.5897,55.544,55.5806,158683.0
2022-08-26 09:30:00,60.78,60.86,60.7,60.78,151627.0,55.5714,55.6446,55.4983,55.5714,151627.0
2022-08-26 09:35:00,60.77,60.77,60.63,60.68,58817.0,55.5623,55.5623,55.4343,55.48,58817.0
2022-08-26 09:40:00,60.68,60.69,60.62,60.64,117310.0,55.48,55.4891,55.4251,55.4434,117310.0
2022-08-26 09:45:00,60.64,60.67,60.6,60.6,32318.0,55.4434,55.4709,55.4069,55.4069,32318.0
2022-08-26 09:50:00,60.59,60.67,60.54,60.66,32247.0,55.3977,55.4709,55.352,55.4617,32247.0
2022-08-26 09:55:00,60.65,60.7,60.64,60.65,35970.0,55.4526,55.4983,55.4434,55.4526,35970.0
2022-08-26 10:00:00,60.67,60.67,60.15,60.24,256222.0,55.4709,55.4709,54.9954,55.0777,256222.0
2022-08-26 10:05:00,60.23,60.83,60.19,60.82,95770.0,55.0686,55.6171,55.032,55.608,95770.0
2022-08-26 10:10:00,60.84,60.87,60.69,60.73,135253.0,55.6263,55.6537,55.4891,55.5257,135253.0
2022-08-26 10:15:00,60.73,60.79,60.64,60.71,130590.0,55.5257,55.5806,55.4434,55.5074,130590.0
2022-08-26 10:20:00,60.71,60.71,60.4,60.44,263306.0,55.5074,55.5074,55.224,55.2606,263306.0
2022-08-26 10:25:00,60.43,60.44,60.17,60.22,85393.0,55.2514,55.2606,55.0137,55.0594,85393.0
2022-08-26 10:30:00,60.22,60.22,60.03,60.07,94236.0,55.0594,55.0594,54.8857,54.9223,94236.0
2022-08-26 10:35:00,60.07,60.09,59.86,59.91,163420.0,54.9223,54.9406,54.7303,54.776,163420.0
2022-08-26 10:40:00,59.91,60.0,59.9,59.96,78530.0,54.776,54.8583,54.7668,54.8217,78530.0
2022-08-26 10:45:00,59.95,60.03,59.88,60.01,67995.0,54.8126,54.8857,54.7486,54.8674,67995.0
2022-08-26 10:50:00,60.01,60.01,59.88,59.91,45196.0,54.8674,54.8674,54.7486,54.776,45196.0
2022-08-26 10:55:00,59.9,59.93,59.86,59.88,41266.0,54.7668,54.7943,54.7303,54.7486,41266.0
2022-08-26 11:00:00,59.87,59.9,59.78,59.78,52437.0,54.7394,54.7668,54.6571,54.6571,52437.0
2022-08-26 11:05:00,59.79,59.84,59.72,59.76,100004.0,54.6663,54.712,54.6023,54.6388,100004.0
2022-08-26 11:10:00,59.76,59.77,59.69,59.75,57005.0,54.6388,54.648,54.5748,54.6297,57005.0
2022-08-26 11:15:00,59.76,59.76,59.62,59.64,62808.0,54.6388,54.6388,54.5108,54.5291,62808.0
2022-08-26 11:20:00,59.64,59.67,59.54,59.66,78298.0,54.5291,54.5565,54.4377,54.5474,78298.0
2022-08-26 11:25:00,59.67,59.73,59.65,59.72,67115.0,54.5565,54.6114,54.5383,54.6023,67115.0
2022-08-26 11:30:00,59.73,59.78,59.65,59.72,72730.0,54.6114,54.6571,54.5383,54.6023,72730.0
2022-08-26 11:35:00,59.73,59.76,59.67,59.69,36736.0,54.6114,54.6388,54.5565,54.5748,36736.0
2022-08-26 11:40:00,59.69,59.74,59.64,59.66,47373.0,54.5748,54.6206,54.5291,54.5474,47373.0
2022-08-26 11:45:00,59.67,59.79,59.67,59.77,61942.0,54.5565,54.6663,54.5565,54.648,61942.0
2022-08-26 11:50:00,59.77,59.84,59.74,59.82,25427.0,54.648,54.712,54.6206,54.6937,25427.0
2022-08-26 11:55:00,59.82,59.83,59.7,59.71,53398.0,54.6937,54.7028,54.584,54.5931,53398.0
2022-08-26 12:00:00,59.72,59.73,59.6,59.61,53294.0,54.6023,54.6114,54.4925,54.5017,53294.0
2022-08-26 12:05:00,59.61,59.65,59.6,59.64,27733.0,54.5017,54.5383,54.4925,54.5291,27733.0
2022-08-26 12:10:00,59.64,59.7,59.63,59.7,29361.0,54.5291,54.584,54.52,54.584,29361.0
2022-08-26 12:15:00,59.7,59.7,59.55,59.58,30965.0,54.584,54.584,54.4468,54.4743,30965.0
2022-08-26 12:20:00,59.57,59.59,59.55,59.57,56141.0,54.4651,54.4834,54.4468,54.4651,56141.0
2022-08-26 12:25:00,59.57,59.58,59.53,59.57,45025.0,54.4651,54.4743,54.4285,54.4651,45025.0
2022-08-26 12:30:00,59.57,59.58,59.51,59.53,32967.0,54.4651,54.4743,54.4103,54.4285,32967.0
2022-08-26 12:35:00,59.53,59.55,59.51,59.55,63560.0,54.4285,54.4468,54.4103,54.4468,63560.0
2022-08-26 12:40:00,59.54,59.59,59.52,59.55,56710.0,54.4377,54.4834,54.4194,54.4468,56710.0
2022-08-26 12:45:00,59.54,59.63,59.53,59.62,20622.0,54.4377,54.52,54.4285,54.5108,20622.0
2022-08-26 12:50:00,59.62,59.62,59.57,59.59,25359.0,54.5108,54.5108,54.4651,54.4834,25359.0
2022-08-26 12:55:00,59.6,59.65,59.6,59.64,15383.0,54.4925,54.5383,54.4925,54.5291,15383.0
2022-08-26 13:00:00,59.64,59.68,59.61,59.65,65092.0,54.5291,54.5657,54.5017,54.5383,65092.0
2022-08-26 13:05:00,59.65,59.67,59.64,59.64,49419.0,54.5383,54.5565,54.5291,54.5291,49419.0
2022-08-26 13:10:00,59.64,59.65,59.56,59.58,53412.0,54.5291,54.5383,54.456,54.4743,53412.0
2022-08-26 13:15:00,59.58,59.61,59.53,59.53,16922.0,54.4743,54.5017,54.4285,54.4285,16922.0
2022-08-26 13:20:00,59.53,59.58,59.53,59.58,33244.0,54.4285,54.4743,54.4285,54.4743,33244.0
2022-08-26 13:25:00,59.59,59.6,59.56,59.57,33728.0,54.4834,54.4925,54.456,54.4651,33728.0
2022-08-26 13:30:00,59.56,59.57,59.52,59.53,24954.0,54.456,54.4651,54.4194,54.4285,24954.0
2022-08-26 13:35:00,59.55,59.55,59.51,59.52,60502.0,54.4468,54.4468,54.4103,54.4194,60502.0
2022-08-26 13:40:00,59.52,59.52,59.46,59.48,88770.0,54.4194,54.4194,54.3645,54.3828,88770.0
2022-08-26 13:45:00,59.48,59.51,59.47,59.5,128943.0,54.3828,54.4103,54.3737,54.4011,128943.0
2022-08-26 13:50:00,59.5,59.51,59.47,59.49,57386.0,54.4011,54.4103,54.3737,54.392,57386.0
2022-08-26 13:55:00,59.49,59.5,59.47,59.5,41669.0,54.392,54.4011,54.3737,54.4011,41669.0
2022-08-26 14:00:00,59.49,59.51,59.47,59.48,42760.0,54.392,54.4103,54.3737,54.3828,42760.0
2022-08-26 14:05:00,59.49,59.49,59.44,59.45,67836.0,54.392,54.392,54.3463,54.3554,67836.0
2022-08-26 14:10:00,59.44,59.47,59.43,59.47,134606.0,54.3463,54.3737,54.3371,54.3737,134606.0
2022-08-26 14:15:00,59.46,59.47,59.37,59.39,42649.0,54.3645,54.3737,54.2823,54.3005,42649.0
2022-08-26 14:20:00,59.39,59.44,59.39,59.4,51394.0,54.3005,54.3463,54.3005,54.3097,51394.0
2022-08-26 14:25:00,59.41,59.44,59.39,59.42,122051.0,54.3188,54.3463,54.3005,54.328,122051.0
2022-08-26 14:30:00,59.42,59.44,59.4,59.42,32829.0,54.328,54.3463,54.3097,54.328,32829.0
2022-08-26 14:35:00,59.43,59.44,59.38,59.43,166376.0,54.3371,54.3463,54.2914,54.3371,166376.0
2022-08-26 14:40:00,59.42,59.43,59.39,59.4,73415.0,54.328,54.3371,54.3005,54.3097,73415.0
2022-08-26 14:45:00,59.4,59.41,59.37,59.37,59119.0,54.3097,54.3188,54.2823,54.2823,59119.0
2022-08-26 14:50:00,59.38,59.38,59.33,59.35,100562.0,54.2914,54.2914,54.2457,54.264,100562.0
2022-08-26 14:55:00,59.35,59.36,59.31,59.32,40942.0,54.264,54.2731,54.2274,54.2365,40942.0
2022-08-26 15:00:00,59.31,59.37,59.31,59.32,136442.0,54.2274,54.2823,54.2274,54.2365,136442.0
2022-08-26 15:05:00,59.32,59.34,59.27,59.28,45173.0,54.2365,54.2548,54.1908,54.2,45173.0
2022-08-26 15:10:00,59.29,59.3,59.25,59.28,59713.0,54.2091,54.2183,54.1725,54.2,59713.0
2022-08-26 15:15:00,59.28,59.33,59.27,59.31,122068.0,54.2,54.2457,54.1908,54.2274,122068.0
2022-08-26 15:20:00,59.32,59.34,59.26,59.28,85872.0,54.2365,54.2548,54.1817,54.2,85872.0
2022-08-26 15:25:00,59.28,59.32,59.27,59.29,42193.0,54.2,54.2365,54.1908,54.2091,42193.0
2022-08-26 15:30:00,59.29,59.32,59.25,59.25,65908.0,54.2091,54.2365,54.1725,54.1725,65908.0
2022-08-26 15:35:00,59.26,59.26,59.21,59.24,84119.0,54.1817,54.1817,54.136,54.1634,84119.0
2022-08-26 15:40:00,59.25,59.25,59.18,59.19,104887.0,54.1725,54.1725,54.1085,54.1177,104887.0
2022-08-26 15:45:00,59.19,59.24,59.18,59.24,57872.0,54.1177,54.1634,54.1085,54.1634,57872.0
2022-08-26 15:50:00,59.23,59.27,59.14,59.14,225815.0,54.1543,54.1908,54.072,54.072,225815.0
2022-08-26 15:55:00,59.14,59.24,59.14,59.18,633568.0,54.072,54.1634,54.072,54.1085,633568.0
2022-08-29 09:30:00,58.93,59.0,58.9,58.98,260685.0,53.88,53.944,53.8525,53.9257,260685.0
2022-08-29 09:35:00,58.99,59.03,58.95,58.98,233447.0,53.9348,53.9714,53.8983,53.9257,233447.0
2022-08-29 09:40:00,58.98,59.07,58.97,58.99,135840.0,53.9257,54.008,53.9165,53.9348,135840.0
2022-08-29 09:45:00,58.99,59.08,58.95,59.04,115814.0,53.9348,54.0171,53.8983,53.9805,115814.0
2022-08-29 09:50:00,59.04,59.14,59.04,59.09,92771.0,53.9805,54.072,53.9805,54.0263,92771.0
2022-08-29 09:55:00,59.1,59.21,59.04,59.06,111580.0,54.0354,54.136,53.9805,53.9988,111580.0
2022-08-29 10:00:00,59.05,59.08,59.01,59.07,184667.0,53.9897,54.0171,53.9531,54.008,184667.0
2022-08-29 10:05:00,59.07,59.18,59.06,59.12,97160.0,54.008,54.1085,53.9988,54.0537,97160.0
2022-08-29 10:10:00,59.12,59.19,59.12,59.16,482868.0,54.0537,54.1177,54.0537,54.0903,482868.0
2022-08-29 10:15:00,59.15,59.28,59.14,59.26,163793.0,54.0811,54.2,54.072,54.1817,163793.0
2022-08-29 10:20:00,59.25,59.29,59.24,59.26,37035.0,54.1725,54.2091,54.1634,54.1817,37035.0
2022-08-29 10:25:00,59.26,59.27,59.16,59.16,130178.0,54.1817,54.1908,54.0903,54.0903,130178.0
2022-08-29 10:30:00,59.16,59.21,59.06,59.08,178104.0,54.0903,54.136,53.9988,54.0171,178104.0
2022-08-29 10:35:00,59.07,59.08,58.99,58.99,186400.0,54.008,54.0171,53.9348,53.9348,186400.0
2022-08-29 10:40:00,58.99,59.04,58.96,59.02,115402.0,53.9348,53.9805,53.9074,53.9623,115402.0
2022-08-29 10:45:00,59.02,59.04,58.94,58.97,42969.0,53.9623,53.9805,53.8891,53.9165,42969.0
2022-08-29 10:50:00,58.97,58.99,58.89,58.91,198323.0,53.9165,53.9348,53.8434,53.8617,198323.0
2022-08-29 10:55:00,58.9,58.91,58.85,58.88,108697.0,53.8525,53.8617,53.8068,53.8342,108697.0
2022-08-29 11:00:00,58.87,59.01,58.87,58.98,128856.0,53.8251,53.9531,53.8251,53.9257,128856.0
2022-08-29 11:05:00,58.98,58.99,58.86,58.92,76014.0,53.9257,53.9348,53.816,53.8708,76014.0
2022-08-29 11:10:00,58.91,58.96,58.9,58.95,99894.0,53.8617,53.9074,53.8525,53.8983,99894.0
2022-08-29 11:15:00,58.96,59.0,58.92,59.0,61142.0,53.9074,53.944,53.8708,53.944,61142.0
2022-08-29 11:20:00,59.0,59.04,58.96,59.02,41964.0,53.944,53.9805,53.9074,53.9623,41964.0
2022-08-29 11:25:00,59.02,59.04,58.97,58.98,196896.0,53.9623,53.9805,53.9165,53.9257,196896.0
2022-08-29 11:30:00,58.99,59.09,58.96,59.05,84926.0,53.9348,54.0263,53.9074,53.9897,84926.0
2022-08-29 11:35:00,59.05,59.11,59.01,59.04,191600.0,53.9897,54.0445,53.9531,53.9805,191600.0
2022-08-29 11:40:00,59.03,59.04,58.93,58.93,424173.0,53.9714,53.9805,53.88,53.88,424173.0
2022-08-29 11:45:00,58.93,59.05,58.93,59.04,134353.0,53.88,53.9897,53.88,53.9805,134353.0
2022-08-29 11:50:00,59.04,59.07,59.01,59.05,121687.0,53.9805,54.008,53.9531,53.9897,121687.0
2022-08-29 11:55:00,59.05,59.11,59.05,59.09,54438.0,53.9897,54.0445,53.9897,54.0263,54438.0
2022-08-29 12:00:00,59.1,59.18,59.08,59.17,92834.0,54.0354,54.1085,54.0171,54.0994,92834.0
2022-08-29 12:05:00,59.17,59.19,59.1,59.11,43927.0,54.0994,54.1177,54.0354,54.0445,43927.0
2022-08-29 12:10:00,59.12,59.14,59.08,59.11,128149.0,54.0537,54.072,54.0171,54.0445,128149.0
2022-08-29 12:15:00,59.11,59.17,59.1,59.14,34041.0,54.0445,54.0994,54.0354,54.072,34041.0
2022-08-29 12:20:00,59.14,59.16,59.09,59.1,25220.0,54.072,54.0903,54.0263,54.0354,25220.0
2022-08-29 12:25:00,59.11,59.13,59.09,59.1,256178.0,54.0445,54.0628,54.0263,54.0354,256178.0
2022-08-29 12:30:00,59.1,59.1,59.05,59.07,63688.0,54.0354,54.0354,53.9897,54.008,63688.0
2022-08-29 12:35:00,59.06,59.1,59.04,59.08,160435.0,53.9988,54.0354,53.9805,54.0171,160435.0
2022-08-29 12:40:00,59.09,59.13,59.08,59.13,42461.0,54.0263,54.0628,54.0171,54.0628,42461.0
2022-08-29 12:45:00,59.13,59.23,59.12,59.22,74735.0,54.0628,54.1543,54.0537,54.1451,74735.0
2022-08-29 12:50:00,59.22,59.27,59.21,59.22,74531.0,54.1451,54.1908,54.136,54.1451,74531.0
2022-08-29 12:55:00,59.22,59.23,59.19,59.23,28666.0,54.1451,54.1543,54.1177,54.1543,28666.0
2022-08-29 13:00:00,59.23,59.29,59.22,59.24,75672.0,54.1543,54.2091,54.1451,54.1634,75672.0
2022-08-29 13:05:00,59.24,59.28,59.24,59.24,128932.0,54.1634,54.2,54.1634,54.1634,128932.0
2022-08-29 13:10:00,59.25,59.26,59.18,59.2,108317.0,54.1725,54.1817,54.1085,54.1268,108317.0
2022-08-29 13:15:00,59.21,59.21,59.1,59.13,230270.0,54.136,54.136,54.0354,54.0628,230270.0
2022-08-29 13:20:00,59.13,59.16,59.12,59.14,127514.0,54.0628,54.0903,54.0537,54.072,127514.0
2022-08-29 13:25:00,59.13,59.2,59.12,59.19,82100.0,54.0628,54.1268,54.0537,54.1177,82100.0
2022-08-29 13:30:00,59.19,59.23,59.17,59.23,47026.0,54.1177,54.1543,54.0994,54.1543,47026.0
2022-08-29 13:35:00,59.22,59.23,59.19,59.21,80062.0,54.1451,54.1543,54.1177,54.136,80062.0
2022-08-29 13:40:00,59.21,59.29,59.19,59.27,45700.0,54.136,54.2091,54.1177,54.1908,45700.0
2022-08-29 13:45:00,59.27,59.3,59.2,59.2,65107.0,54.1908,54.2183,54.1268,54.1268,65107.0
2022-08-29 13:50:00,59.2,59.23,59.19,59.21,43937.0,54.1268,54.1543,54.1177,54.136,43937.0
2022-08-29 13:55:00,59.21,59.24,59.21,59.22,71000.0,54.136,54.1634,54.136,54.1451,71000.0
2022-08-29 14:00:00,59.22,59.23,59.17,59.18,154319.0,54.1451,54.1543,54.0994,54.1085,154319.0
2022-08-29 14:05:00,59.18,59.22,59.17,59.18,29469.0,54.1085,54.1451,54.0994,54.1085,29469.0
2022-08-29 14:10:00,59.17,59.2,59.14,59.16,173340.0,54.0994,54.1268,54.072,54.0903,173340.0
2022-08-29 14:15:00,59.16,59.16,59.1,59.11,162527.0,54.0903,54.0903,54.0354,54.0445,162527.0
2022-08-29 14:20:00,59.12,59.12,59.08,59.1,53328.0,54.0537,54.0537,54.0171,54.0354,53328.0
2022-08-29 14:25:00,59.11,59.14,59.1,59.11,49931.0,54.0445,54.072,54.0354,54.0445,49931.0
2022-08-29 14:30:00,59.12,59.16,59.11,59.16,45334.0,54.0537,54.0903,54.0445,54.0903,45334.0
2022-08-29 14:35:00,59.15,59.19,59.15,59.16,140629.0,54.0811,54.1177,54.0811,54.0903,140629.0
2022-08-29 14:40:00,59.17,59.2,59.16,59.2,63675.0,54.0994,54.1268,54.0903,54.1268,63675.0
2022-08-29 14:45:00,59.19,59.19,59.15,59.17,60024.0,54.1177,54.1177,54.0811,54.0994,60024.0
2022-08-29 14:50:00,59.16,59.17,59.09,59.09,531903.0,54.0903,54.0994,54.0263,54.0263,531903.0
2022-08-29 14:55:00,59.09,59.13,59.02,59.12,148942.0,54.0263,54.0628,53.9623,54.0537,148942.0
2022-08-29 15:00:00,59.13,59.2,59.12,59.17,61013.0,54.0628,54.1268,54.0537,54.0994,61013.0
2022-08-29 15:05:00,59.17,59.19,59.12,59.16,81173.0,54.0994,54.1177,54.0537,54.0903,81173.0
2022-08-29 15:10:00,59.16,59.19,59.13,59.17,290403.0,54.0903,54.1177,54.0628,54.0994,290403.0
2022-08-29 15:15:00,59.17,59.2,59.13,59.15,150264.0,54.0994,54.1268,54.0628,54.0811,150264.0
2022-08-29 15:20:00,59.14,59.15,59.11,59.14,65503.0,54.072,54.0811,54.0445,54.072,65503.0
2022-08-29 15:25:00,59.13,59.13,59.07,59.09,67529.0,54.0628,54.0628,54.008,54.0263,67529.0
2022-08-29 15:30:00,59.09,59.1,59.05,59.09,52766.0,54.0263,54.0354,53.9897,54.0263,52766.0
2022-08-29 15:35:00,59.08,59.13,59.08,59.12,261650.0,54.0171,54.0628,54.0171,54.0537,261650.0
2022-08-29 15:40:00,59.12,59.13,59.09,59.12,61403.0,54.0537,54.0628,54.0263,54.0537,61403.0
2022-08-29 15:45:00,59.13,59.13,59.06,59.09,117077.0,54.0628,54.0628,53.9988,54.0263,117077.0
2022-08-29 15:50:00,59.09,59.1,59.01,59.06,335901.0,54.0263,54.0354,53.9531,53.9988,335901.0
2022-08-29 15:55:00,59.05,59.08,59.03,59.06,421729.0,53.9897,54.0171,53.9714,53.9988,421729.0
2022-08-30 09:30:00,59.5,59.54,59.41,59.5,259942.0,54.4011,54.4377,54.3188,54.4011,259942.0
2022-08-30 09:35:00,59.49,59.51,59.39,59.47,150940.0,54.392,54.4103,54.3005,54.3737,150940.0
2022-08-30 09:40:00,59.47,59.47,59.35,59.36,344094.0,54.3737,54.3737,54.264,54.2731,344094.0
2022-08-30 09:45:00,59.36,59.39,59.33,59.36,73025.0,54.2731,54.3005,54.2457,54.2731,73025.0
2022-08-30 09:50:00,59.36,59.36,59.26,59.27,161178.0,54.2731,54.2731,54.1817,54.1908,161178.0
2022-08-30 09:55:00,59.27,59.31,59.24,59.27,146799.0,54.1908,54.2274,54.1634,54.1908,146799.0
2022-08-30 10:00:00,59.27,59.27,59.11,59.11,300825.0,54.1908,54.1908,54.0445,54.0445,300825.0
2022-08-30 10:05:00,59.11,59.11,58.96,59.02,74995.0,54.0445,54.0445,53.9074,53.9623,74995.0
2022-08-30 10:10:00,59.01,59.02,58.92,59.0,70469.0,53.9531,53.9623,53.8708,53.944,70469.0
2022-08-30 10:15:00,58.99,59.01,58.89,58.96,57578.0,53.9348,53.9531,53.8434,53.9074,57578.0
2022-08-30 10:20:00,58.96,59.0,58.91,58.93,87819.0,53.9074,53.944,53.8617,53.88,87819.0
2022-08-30 10:25:00,58.92,59.02,58.91,58.97,87921.0,53.8708,53.9623,53.8617,53.9165,87921.0
2022-08-30 10:30:00,58.95,58.98,58.78,58.78,111527.0,53.8983,53.9257,53.7428,53.7428,111527.0
2022-08-30 10:35:00,58.78,58.78,58.71,58.74,88178.0,53.7428,53.7428,53.6788,53.7062,88178.0
2022-08-30 10:40:00,58.74,58.74,58.6,58.62,29381.0,53.7062,53.7062,53.5782,53.5965,29381.0
2022-08-30 10:45:00,58.61,58.62,58.56,58.59,44059.0,53.5874,53.5965,53.5417,53.5691,44059.0
2022-08-30 10:50:00,58.58,58.64,58.57,58.64,73836.0,53.56,53.6148,53.5508,53.6148,73836.0
2022-08-30 10:55:00,58.64,58.79,58.63,58.78,137399.0,53.6148,53.752,53.6057,53.7428,137399.0
2022-08-30 11:00:00,58.78,58.84,58.73,58.76,84728.0,53.7428,53.7977,53.6971,53.7245,84728.0
2022-08-30 11:05:00,58.76,58.84,58.75,58.8,59023.0,53.7245,53.7977,53.7154,53.7611,59023.0
2022-08-30 11:10:00,58.8,58.81,58.66,58.72,297445.0,53.7611,53.7702,53.6331,53.688,297445.0
2022-08-30 11:15:00,58.73,58.91,58.71,58.9,68549.0,53.6971,53.8617,53.6788,53.8525,68549.0
2022-08-30 11:20:00,58.9,58.91,58.82,58.86,149597.0,53.8525,53.8617,53.7794,53.816,149597.0
2022-08-30 11:25:00,58.85,58.91,58.79,58.85,160037.0,53.8068,53.8617,53.752,53.8068,160037.0
2022-08-30 11:30:00,58.84,58.95,58.8,58.94,123096.0,53.7977,53.8983,53.7611,53.8891,123096.0
2022-08-30 11:35:00,58.95,58.96,58.79,58.81,285825.0,53.8983,53.9074,53.752,53.7702,285825.0
2022-08-30 11:40:00,58.81,58.86,58.77,58.84,67938.0,53.7702,53.816,53.7337,53.7977,67938.0
2022-08-30 11:45:00,58.82,58.82,58.69,58.72,87455.0,53.7794,53.7794,53.6605,53.688,87455.0
2022-08-30 11:50:00,58.72,58.82,58.71,58.79,65448.0,53.688,53.7794,53.6788,53.752,65448.0
2022-08-30 11:55:00,58.79,58.85,58.79,58.79,57869.0,53.752,53.8068,53.752,53.752,57869.0
2022-08-30 12:00:00,58.78,58.87,58.76,58.82,69267.0,53.7428,53.8251,53.7245,53.7794,69267.0
2022-08-30 12:05:00,58.82,58.89,58.81,58.82,511457.0,53.7794,53.8434,53.7702,53.7794,511457.0
2022-08-30 12:10:00,58.81,58.85,58.78,58.85,74188.0,53.7702,53.8068,53.7428,53.8068,74188.0
2022-08-30 12:15:00,58.84,58.91,58.81,58.81,73846.0,53.7977,53.8617,53.7702,53.7702,73846.0
2022-08-30 12:20:00,58.82,58.82,58.76,58.78,131700.0,53.7794,53.7794,53.7245,53.7428,131700.0
2022-08-30 12:25:00,58.77,58.77,58.72,58.77,113688.0,53.7337,53.7337,53.688,53.7337,113688.0
2022-08-30 12:30:00,58.76,58.76,58.68,58.68,65403.0,53.7245,53.7245,53.6514,53.6514,65403.0
2022-08-30 12:35:00,58.67,58.72,58.67,58.71,119239.0,53.6422,53.688,53.6422,53.6788,119239.0
2022-08-30 12:40:00,58.71,58.71,58.64,58.66,24627.0,53.6788,53.6788,53.6148,53.6331,24627.0
2022-08-30 12:45:00,58.64,58.67,58.6,58.67,70889.0,53.6148,53.6422,53.5782,53.6422,70889.0
2022-08-30 12:50:00,58.67,58.73,58.66,58.72,129563.0,53.6422,53.6971,53.6331,53.688,129563.0
2022-08-30 12:55:00,58.72,58.76,58.7,58.7,78268.0,53.688,53.7245,53.6697,53.6697,78268.0
2022-08-30 13:00:00,58.69,58.72,58.67,58.68,76915.0,53.6605,53.688,53.6422,53.6514,76915.0
2022-08-30 13:05:00,58.69,58.72,58.64,58.65,104116.0,53.6605,53.688,53.6148,53.624,104116.0
2022-08-30 13:10:00,58.65,58.67,58.6,58.6,119763.0,53.624,53.6422,53.5782,53.5782,119763.0
2022-08-30 13:15:00,58.6,58.62,58.58,58.59,87811.0,53.5782,53.5965,53.56,53.5691,87811.0
2022-08-30 13:20:00,58.59,58.6,58.56,58.57,25392.0,53.5691,53.5782,53.5417,53.5508,25392.0
2022-08-30 13:25:00,58.58,58.63,58.57,58.62,119040.0,53.56,53.6057,53.5508,53.5965,119040.0
2022-08-30 13:30:00,58.61,58.66,58.6,58.63,103550.0,53.5874,53.6331,53.5782,53.6057,103550.0
2022-08-30 13:35:00,58.63,58.65,58.59,58.62,98808.0,53.6057,53.624,53.5691,53.5965,98808.0
2022-08-30 13:40:00,58.62,58.63,58.54,58.55,99937.0,53.5965,53.6057,53.5234,53.5325,99937.0
2022-08-30 13:45:00,58.54,58.64,58.53,58.64,113486.0,53.5234,53.6148,53.5142,53.6148,113486.0
2022-08-30 13:50:00,58.64,58.72,58.62,58.7,169051.0,53.6148,53.688,53.5965,53.6697,169051.0
2022-08-30 13:55:00,58.7,58.72,58.64,58.65,61120.0,53.6697,53.688,53.6148,53.624,61120.0
2022-08-30 14:00:00,58.66,58.7,58.62,58.69,105703.0,53.6331,53.6697,53.5965,53.6605,105703.0
2022-08-30 14:05:00,58.69,58.73,58.67,58.68,73861.0,53.6605,53.6971,53.6422,53.6514,73861.0
2022-08-30 14:10:00,58.67,58.73,58.67,58.7,76109.0,53.6422,53.6971,53.6422,53.6697,76109.0
2022-08-30 14:15:00,58.71,58.73,58.69,58.7,76701.0,53.6788,53.6971,53.6605,53.6697,76701.0
2022-08-30 14:20:00,58.7,58.73,58.66,58.71,103320.0,53.6697,53.6971,53.6331,53.6788,103320.0
2022-08-30 14:25:00,58.71,58.71,58.6,58.6,182942.0,53.6788,53.6788,53.5782,53.5782,182942.0
2022-08-30 14:30:00,58.6,58.68,58.59,58.67,94834.0,53.5782,53.6514,53.5691,53.6422,94834.0
2022-08-30 14:35:00,58.67,58.67,58.62,58.67,44153.0,53.6422,53.6422,53.5965,53.6422,44153.0
2022-08-30 14:40:00,58.67,58.69,58.6,58.61,133252.0,53.6422,53.6605,53.5782,53.5874,133252.0
2022-08-30 14:45:00,58.61,58.64,58.6,58.63,130798.0,53.5874,53.6148,53.5782,53.6057,130798.0
2022-08-30 14:50:00,58.63,58.63,58.59,58.61,162116.0,53.6057,53.6057,53.5691,53.5874,162116.0
2022-08-30 14:55:00,58.62,58.67,58.59,58.64,102916.0,53.5965,53.6422,53.5691,53.6148,102916.0
2022-08-30 15:00:00,58.63,58.75,58.62,58.72,117328.0,53.6057,53.7154,53.5965,53.688,117328.0
2022-08-30 15:05:00,58.71,58.8,58.7,58.8,74407.0,53.6788,53.7611,53.6697,53.7611,74407.0
2022-08-30 15:10:00,58.8,58.86,58.79,58.83,80748.0,53.7611,53.816,53.752,53.7885,80748.0
2022-08-30 15:15:00,58.84,58.85,58.76,58.8,124697.0,53.7977,53.8068,53.7245,53.7611,124697.0
2022-08-30 15:20:00,58.8,58.8,58.75,58.8,43253.0,53.7611,53.7611,53.7154,53.7611,43253.0
2022-08-30 15:25:00,58.79,58.79,58.71,58.71,790951.0,53.752,53.752,53.6788,53.6788,790951.0
2022-08-30 15:30:00,58.72,58.73,58.64,58.67,186822.0,53.688,53.6971,53.6148,53.6422,186822.0
2022-08-30 15:35:00,58.68,58.69,58.65,58.69,140655.0,53.6514,53.6605,53.624,53.6605,140655.0
2022-08-30 15:40:00,58.68,58.75,58.68,58.71,397274.0,53.6514,53.7154,53.6514,53.6788,397274.0
2022-08-30 15:45:00,58.72,58.72,58.6,58.63,229397.0,53.688,53.688,53.5782,53.6057,229397.0
2022-08-30 15:50:00,58.64,58.7,58.61,58.64,163114.0,53.6148,53.6697,53.5874,53.6148,163114.0
2022-08-30 15:55:00,58.64,58.7,58.63,58.67,328594.0,53.6148,53.6697,53.6057,53.6422,328594.0
2022-08-31 09:30:00,58.7,58.7,58.63,58.66,205178.0,53.6697,53.6697,53.6057,53.6331,205178.0
2022-08-31 09:35:00,58.65,58.71,58.61,58.7,197523.0,53.624,53.6788,53.5874,53.6697,197523.0
2022-08-31 09:40:00,58.71,58.83,58.67,58.8,411693.0,53.6788,53.7885,53.6422,53.7611,411693.0
2022-08-31 09:45:00,58.79,58.9,58.77,58.83,206866.0,53.752,53.8525,53.7337,53.7885,206866.0
2022-08-31 09:50:00,58.84,58.87,58.79,58.79,81365.0,53.7977,53.8251,53.752,53.752,81365.0
2022-08-31 09:55:00,58.78,58.81,58.69,58.71,97964.0,53.7428,53.7702,53.6605,53.6788,97964.0
2022-08-31 10:00:00,58.7,58.71,58.63,58.64,59473.0,53.6697,53.6788,53.6057,53.6148,59473.0
2022-08-31 10:05:00,58.62,58.69,58.61,58.62,98945.0,53.5965,53.6605,53.5874,53.5965,98945.0
2022-08-31 10:10:00,58.63,58.73,58.62,58.67,89763.0,53.6057,53.6971,53.5965,53.6422,89763.0
2022-08-31 10:15:00,58.66,58.72,58.59,58.7,170286.0,53.6331,53.688,53.5691,53.6697,170286.0
2022-08-31 10:20:00,58.71,58.75,58.62,58.65,123988.0,53.6788,53.7154,53.5965,53.624,123988.0
2022-08-31 10:25:00,58.66,58.73,58.61,58.61,274520.0,53.6331,53.6971,53.5874,53.5874,274520.0
2022-08-31 10:30:00,58.61,58.69,58.6,58.67,118937.0,53.5874,53.6605,53.5782,53.6422,118937.0
2022-08-31 10:35:00,58.68,58.73,58.63,58.64,106052.0,53.6514,53.6971,53.6057,53.6148,106052.0
2022-08-31 10:40:00,58.64,58.83,58.62,58.82,48496.0,53.6148,53.7885,53.5965,53.7794,48496.0
2022-08-31 10:45:00,58.82,58.86,58.75,58.84,223754.0,53.7794,53.816,53.7154,53.7977,223754.0
2022-08-31 10:50:00,58.82,58.87,58.73,58.79,213602.0,53.7794,53.8251,53.6971,53.752,213602.0
2022-08-31 10:55:00,58.78,58.79,58.66,58.68,84417.0,53.7428,53.752,53.6331,53.6514,84417.0
2022-08-31 11:00:00,58.67,58.67,58.59,58.63,166419.0,53.6422,53.6422,53.5691,53.6057,166419.0
2022-08-31 11:05:00,58.63,58.64,58.55,58.6,66880.0,53.6057,53.6148,53.5325,53.5782,66880.0
2022-08-31 11:10:00,58.62,58.63,58.55,58.6,325716.0,53.5965,53.6057,53.5325,53.5782,325716.0
2022-08-31 11:15:00,58.59,58.66,58.54,58.66,268518.0,53.5691,53.6331,53.5234,53.6331,268518.0
2022-08-31 11:20:00,58.66,58.71,58.64,58.69,152547.0,53.6331,53.6788,53.6148,53.6605,152547.0
2022-08-31 11:25:00,58.69,58.74,58.6,58.61,247846.0,53.6605,53.7062,53.5782,53.5874,247846.0
2022-08-31 11:30:00,58.6,58.66,58.51,58.51,292740.0,53.5782,53.6331,53.496,53.496,292740.0
2022-08-31 11:35:00,58.52,58.63,58.51,58.58,133731.0,53.5051,53.6057,53.496,53.56,133731.0
2022-08-31 11:40:00,58.58,58.65,58.57,58.62,62471.0,53.56,53.624,53.5508,53.5965,62471.0
2022-08-31 11:45:00,58.62,58.64,58.58,58.59,150928.0,53.5965,53.6148,53.56,53.5691,150928.0
2022-08-31 11:50:00,58.6,58.62,58.57,58.6,39424.0,53.5782,53.5965,53.5508,53.5782,39424.0
2022-08-31 11:55:00,58.6,58.67,58.6,58.64,45390.0,53.5782,53.6422,53.5782,53.6148,45390.0
2022-08-31 12:00:00,58.65,58.66,58.59,58.6,97219.0,53.624,53.6331,53.5691,53.5782,97219.0
2022-08-31 12:05:00,58.61,58.62,58.56,58.57,64637.0,53.5874,53.5965,53.5417,53.5508,64637.0
2022-08-31 12:10:00,58.56,58.6,58.53,58.56,29112.0,53.5417,53.5782,53.5142,53.5417,29112.0
2022-08-31 12:15:00,58.56,58.61,58.56,58.57,29548.0,53.5417,53.5874,53.5417,53.5508,29548.0
2022-08-31 12:20:00,58.57,58.58,58.5,58.51,81090.0,53.5508,53.56,53.4868,53.496,81090.0
2022-08-31 12:25:00,58.51,58.55,58.5,58.52,96551.0,53.496,53.5325,53.4868,53.5051,96551.0
2022-08-31 12:30:00,58.53,58.58,58.52,58.56,79716.0,53.5142,53.56,53.5051,53.5417,79716.0
2022-08-31 12:35:00,58.56,58.57,58.5,58.51,26318.0,53.5417,53.5508,53.4868,53.496,26318.0
2022-08-31 12:40:00,58.5,58.5,58.43,58.47,69111.0,53.4868,53.4868,53.4228,53.4594,69111.0
2022-08-31 12:45:00,58.46,58.49,58.45,58.48,35361.0,53.4502,53.4777,53.4411,53.4685,35361.0
2022-08-31 12:50:00,58.49,58.5,58.46,58.48,49841.0,53.4777,53.4868,53.4502,53.4685,49841.0
2022-08-31 12:55:00,58.48,58.49,58.45,58.48,116770.0,53.4685,53.4777,53.4411,53.4685,116770.0
2022-08-31 13:00:00,58.48,58.5,58.46,58.48,71513.0,53.4685,53.4868,53.4502,53.4685,71513.0
2022-08-31 13:05:00,58.48,58.55,58.47,58.53,93423.0,53.4685,53.5325,53.4594,53.5142,93423.0
2022-08-31 13:10:00,58.53,58.57,58.52,58.55,94009.0,53.5142,53.5508,53.5051,53.5325,94009.0
2022-08-31 13:15:00,58.55,58.55,58.46,58.47,109387.0,53.5325,53.5325,53.4502,53.4594,109387.0
2022-08-31 13:20:00,58.48,58.49,58.42,58.44,67413.0,53.4685,53.4777,53.4137,53.432,67413.0
2022-08-31 13:25:00,58.44,58.45,58.4,58.43,110058.0,53.432,53.4411,53.3954,53.4228,110058.0
2022-08-31 13:30:00,58.43,58.44,58.39,58.43,131478.0,53.4228,53.432,53.3862,53.4228,131478.0
2022-08-31 13:35:00,58.41,58.42,58.36,58.36,77030.0,53.4045,53.4137,53.3588,53.3588,77030.0
2022-08-31 13:40:00,58.36,58.38,58.33,58.37,29537.0,53.3588,53.3771,53.3314,53.368,29537.0
2022-08-31 13:45:00,58.37,58.39,58.35,58.36,39647.0,53.368,53.3862,53.3497,53.3588,39647.0
2022-08-31 13:50:00,58.34,58.39,58.34,58.38,50429.0,53.3405,53.3862,53.3405,53.3771,50429.0
2022-08-31 13:55:00,58.38,58.41,58.37,58.4,39162.0,53.3771,53.4045,53.368,53.3954,39162.0
2022-08-31 14:00:00,58.4,58.46,58.38,58.39,100826.0,53.3954,53.4502,53.3771,53.3862,100826.0
2022-08-31 14:05:00,58.39,58.47,58.36,58.46,113046.0,53.3862,53.4594,53.3588,53.4502,113046.0
2022-08-31 14:10:00,58.47,58.48,58.44,58.47,86665.0,53.4594,53.4685,53.432,53.4594,86665.0
2022-08-31 14:15:00,58.47,58.5,58.44,58.44,91680.0,53.4594,53.4868,53.432,53.432,91680.0
2022-08-31 14:20:00,58.44,58.46,58.41,58.43,48076.0,53.432,53.4502,53.4045,53.4228,48076.0
2022-08-31 14:25:00,58.42,58.47,58.42,58.45,36768.0,53.4137,53.4594,53.4137,53.4411,36768.0
2022-08-31 14:30:00,58.43,58.43,58.34,58.37,81603.0,53.4228,53.4228,53.3405,53.368,81603.0
2022-08-31 14:35:00,58.36,58.36,58.31,58.31,53030.0,53.3588,53.3588,53.3131,53.3131,53030.0
2022-08-31 14:40:00,58.3,58.34,58.29,58.31,30636.0,53.304,53.3405,53.2948,53.3131,30636.0
2022-08-31 14:45:00,58.3,58.35,58.29,58.35,99257.0,53.304,53.3497,53.2948,53.3497,99257.0
2022-08-31 14:50:00,58.33,58.36,58.32,58.34,103280.0,53.3314,53.3588,53.3222,53.3405,103280.0
2022-08-31 14:55:00,58.33,58.34,58.29,58.32,133712.0,53.3314,53.3405,53.2948,53.3222,133712.0
2022-08-31 15:00:00,58.32,58.39,58.29,58.39,135026.0,53.3222,53.3862,53.2948,53.3862,135026.0
2022-08-31 15:05:00,58.39,58.44,58.36,58.41,93235.0,53.3862,53.432,53.3588,53.4045,93235.0
2022-08-31 15:10:00,58.41,58.44,58.4,58.44,739501.0,53.4045,53.432,53.3954,53.432,739501.0
2022-08-31 15:15:00,58.44,58.5,58.43,58.45,222594.0,53.432,53.4868,53.4228,53.4411,222594.0
2022-08-31 15:20:00,58.45,58.45,58.37,58.38,61093.0,53.4411,53.4411,53.368,53.3771,61093.0
2022-08-31 15:25:00,58.38,58.41,58.37,58.37,117355.0,53.3771,53.4045,53.368,53.368,117355.0
2022-08-31 15:30:00,58.37,58.41,58.32,58.33,106743.0,53.368,53.4045,53.3222,53.3314,106743.0
2022-08-31 15:35:00,58.33,58.37,58.31,58.37,91374.0,53.3314,53.368,53.3131,53.368,91374.0
2022-08-31 15:40:00,58.37,58.44,58.34,58.42,143497.0,53.368,53.432,53.3405,53.4137,143497.0
2022-08-31 15:45:00,58.43,58.45,58.34,58.37,260998.0,53.4228,53.4411,53.3405,53.368,260998.0
2022-08-31 15:50:00,58.38,58.39,58.32,58.34,528609.0,53.3771,53.3862,53.3222,53.3405,528609.0
2022-08-31 15:55:00,58.34,58.34,58.28,58.28,555492.0,53.3405,53.3405,53.2857,53.2857,555492.0
2022-09-01 09:30:00,57.41,57.55,57.38,57.4,281960.0,52.4902,52.6182,52.4628,52.4811,281960.0
2022-09-01 09:35:00,57.38,57.43,57.36,57.42,251130.0,52.4628,52.5085,52.4445,52.4994,251130.0
2022-09-01 09:40:00,57.43,57.48,57.43,57.45,162577.0,52.5085,52.5542,52.5085,52.5268,162577.0
2022-09-01 09:45:00,57.44,57.48,57.39,57.41,180512.0,52.5177,52.5542,52.4719,52.4902,180512.0
2022-09-01 09:50:00,57.4,57.46,57.37,57.45,162098.0,52.4811,52.5359,52.4536,52.5268,162098.0
2022-09-01 09:55:00,57.45,57.49,57.4,57.45,164154.0,52.5268,52.5634,52.4811,52.5268,164154.0
2022-09-01 10:00:00,57.46,57.48,57.15,57.19,227087.0,52.5359,52.5542,52.2525,52.2891,227087.0
2022-09-01 10:05:00,57.19,57.24,57.15,57.16,130814.0,52.2891,52.3348,52.2525,52.2616,130814.0
2022-09-01 10:10:00,57.16,57.17,57.08,57.1,206895.0,52.2616,52.2708,52.1885,52.2068,206895.0
2022-09-01 10:15:00,57.08,57.11,57.04,57.11,339364.0,52.1885,52.2159,52.1519,52.2159,339364.0
2022-09-01 10:20:00,57.11,57.27,57.09,57.27,238756.0,52.2159,52.3622,52.1976,52.3622,238756.0
2022-09-01 10:25:00,57.28,57.37,57.25,57.34,52429.0,52.3714,52.4536,52.3439,52.4262,52429.0
2022-09-01 10:30:00,57.33,57.33,57.19,57.19,86425.0,52.4171,52.4171,52.2891,52.2891,86425.0
2022-09-01 10:35:00,57.19,57.25,57.08,57.08,66692.0,52.2891,52.3439,52.1885,52.1885,66692.0
2022-09-01 10:40:00,57.08,57.1,56.98,57.02,78763.0,52.1885,52.2068,52.0971,52.1336,78763.0
2022-09-01 10:45:00,57.01,57.01,56.88,56.9,143712.0,52.1245,52.1245,52.0056,52.0239,143712.0
2022-09-01 10:50:00,56.9,57.03,56.89,56.95,66758.0,52.0239,52.1428,52.0148,52.0696,66758.0
2022-09-01 10:55:00,56.95,57.01,56.95,56.98,126345.0,52.0696,52.1245,52.0696,52.0971,126345.0
2022-09-01 11:00:00,56.97,57.05,56.95,57.01,55687.0,52.0879,52.1611,52.0696,52.1245,55687.0
2022-09-01 11:05:00,57.02,57.16,57.02,57.11,133026.0,52.1336,52.2616,52.1336,52.2159,133026.0
2022-09-01 11:10:00,57.15,57.18,57.09,57.13,486905.0,52.2525,52.2799,52.1976,52.2342,486905.0
2022-09-01 11:15:00,57.13,57.18,57.08,57.11,162540.0,52.2342,52.2799,52.1885,52.2159,162540.0
2022-09-01 11:20:00,57.12,57.12,56.97,57.01,109593.0,52.2251,52.2251,52.0879,52.1245,109593.0
2022-09-01 11:25:00,57.0,57.07,56.97,56.99,293285.0,52.1154,52.1794,52.0879,52.1062,293285.0
2022-09-01 11:30:00,57.0,57.08,56.99,57.07,439153.0,52.1154,52.1885,52.1062,52.1794,439153.0
2022-09-01 11:35:00,57.08,57.17,57.08,57.13,168712.0,52.1885,52.2708,52.1885,52.2342,168712.0
2022-09-01 11:40:00,57.14,57.14,57.04,57.04,44739.0,52.2434,52.2434,52.1519,52.1519,44739.0
2022-09-01 11:45:00,57.06,57.09,57.03,57.09,230119.0,52.1702,52.1976,52.1428,52.1976,230119.0
2022-09-01 11:50:00,57.09,57.1,57.04,57.08,83913.0,52.1976,52.2068,52.1519,52.1885,83913.0
2022-09-01 11:55:00,57.08,57.1,57.03,57.1,52515.0,52.1885,52.2068,52.1428,52.2068,52515.0
2022-09-01 12:00:00,57.11,57.19,57.11,57.18,200241.0,52.2159,52.2891,52.2159,52.2799,200241.0
2022-09-01 12:05:00,57.17,57.2,57.13,57.19,61230.0,52.2708,52.2982,52.2342,52.2891,61230.0
2022-09-01 12:10:00,57.18,57.19,57.15,57.18,236204.0,52.2799,52.2891,52.2525,52.2799,236204.0
2022-09-01 12:15:00,57.19,57.23,57.18,57.19,67493.0,52.2891,52.3256,52.2799,52.2891,67493.0
2022-09-01 12:20:00,57.2,57.21,57.15,57.17,72651.0,52.2982,52.3074,52.2525,52.2708,72651.0
2022-09-01 12:25:00,57.18,57.22,57.14,57.2,197340.0,52.2799,52.3165,52.2434,52.2982,197340.0
2022-09-01 12:30:00,57.18,57.21,57.16,57.21,52697.0,52.2799,52.3074,52.2616,52.3074,52697.0
2022-09-01 12:35:00,57.22,57.22,57.09,57.1,204086.0,52.3165,52.3165,52.1976,52.2068,204086.0
2022-09-01 12:40:00,57.1,57.13,57.09,57.13,91813.0,52.2068,52.2342,52.1976,52.2342,91813.0
2022-09-01 12:45:00,57.14,57.14,57.07,57.11,149164.0,52.2434,52.2434,52.1794,52.2159,149164.0
2022-09-01 12:50:00,57.12,57.12,57.06,57.07,181318.0,52.2251,52.2251,52.1702,52.1794,181318.0
2022-09-01 12:55:00,57.07,57.08,57.02,57.06,42640.0,52.1794,52.1885,52.1336,52.1702,42640.0
2022-09-01 13:00:00,57.06,57.1,57.04,57.1,133091.0,52.1702,52.2068,52.1519,52.2068,133091.0
2022-09-01 13:05:00,57.1,57.13,57.07,57.13,243521.0,52.2068,52.2342,52.1794,52.2342,243521.0
2022-09-01 13:10:00,57.13,57.18,57.1,57.18,224991.0,52.2342,52.2799,52.2068,52.2799,224991.0
2022-09-01 13:15:00,57.18,57.2,57.16,57.18,113841.0,52.2799,52.2982,52.2616,52.2799,113841.0
2022-09-01 13:20:00,57.18,57.3,57.18,57.29,134422.0,52.2799,52.3896,52.2799,52.3805,134422.0
2022-09-01 13:25:00,57.29,57.36,57.28,57.35,297494.0,52.3805,52.4445,52.3714,52.4354,297494.0
2022-09-01 13:30:00,57.35,57.36,57.31,57.32,70492.0,52.4354,52.4445,52.3988,52.4079,70492.0
2022-09-01 13:35:00,57.33,57.35,57.28,57.31,172679.0,52.4171,52.4354,52.3714,52.3988,172679.0
2022-09-01 13:40:00,57.31,57.32,57.27,57.28,21180.0,52.3988,52.4079,52.3622,52.3714,21180.0
2022-09-01 13:45:00,57.27,57.27,57.2,57.22,83502.0,52.3622,52.3622,52.2982,52.3165,83502.0
2022-09-01 13:50:00,57.23,57.25,57.21,57.23,219564.0,52.3256,52.3439,52.3074,52.3256,219564.0
2022-09-01 13:55:00,57.22,57.26,57.22,57.24,24901.0,52.3165,52.3531,52.3165,52.3348,24901.0
2022-09-01 14:00:00,57.25,57.3,57.22,57.3,225036.0,52.3439,52.3896,52.3165,52.3896,225036.0
2022-09-01 14:05:00,57.31,57.32,57.24,57.26,49234.0,52.3988,52.4079,52.3348,52.3531,49234.0
2022-09-01 14:10:00,57.27,57.3,57.23,57.29,77542.0,52.3622,52.3896,52.3256,52.3805,77542.0
2022-09-01 14:15:00,57.28,57.32,57.27,57.31,244268.0,52.3714,52.4079,52.3622,52.3988,244268.0
2022-09-01 14:20:00,57.31,57.42,57.3,57.4,139306.0,52.3988,52.4994,52.3896,52.4811,139306.0
2022-09-01 14:25:00,57.4,57.45,57.4,57.42,229782.0,52.4811,52.5268,52.4811,52.4994,229782.0
2022-09-01 14:30:00,57.43,57.46,57.42,57.43,1163110.0,52.5085,52.5359,52.4994,52.5085,1163110.0
2022-09-01 14:35:00,57.43,57.49,57.38,57.4,153585.0,52.5085,52.5634,52.4628,52.4811,153585.0
2022-09-01 14:40:00,57.4,57.44,57.38,57.38,171324.0,52.4811,52.5177,52.4628,52.4628,171324.0
2022-09-01 14:45:00,57.38,57.41,57.33,57.35,172040.0,52.4628,52.4902,52.4171,52.4354,172040.0
2022-09-01 14:50:00,57.35,57.41,57.34,57.41,208487.0,52.4354,52.4902,52.4262,52.4902,208487.0
2022-09-01 14:55:00,57.41,57.43,57.34,57.37,324199.0,52.4902,52.5085,52.4262,52.4536,324199.0
2022-09-01 15:00:00,57.36,57.45,57.34,57.39,167097.0,52.4445,52.5268,52.4262,52.4719,167097.0
2022-09-01 15:05:00,57.39,57.49,57.38,57.47,96769.0,52.4719,52.5634,52.4628,52.5451,96769.0
2022-09-01 15:10:00,57.47,57.53,57.44,57.51,182328.0,52.5451,52.5999,52.5177,52.5817,182328.0
2022-09-01 15:15:00,57.5,57.5,57.42,57.42,95878.0,52.5725,52.5725,52.4994,52.4994,95878.0
2022-09-01 15:20:00,57.42,57.43,57.36,57.41,171402.0,52.4994,52.5085,52.4445,52.4902,171402.0
2022-09-01 15:25:00,57.41,57.41,57.35,57.36,193524.0,52.4902,52.4902,52.4354,52.4445,193524.0
2022-09-01 15:30:00,57.35,57.37,57.32,57.33,263536.0,52.4354,52.4536,52.4079,52.4171,263536.0
2022-09-01 15:35:00,57.33,57.39,57.31,57.36,214352.0,52.4171,52.4719,52.3988,52.4445,214352.0
2022-09-01 15:40:00,57.36,57.36,57.31,57.36,225257.0,52.4445,52.4445,52.3988,52.4445,225257.0
2022-09-01 15:45:00,57.35,57.39,57.31,57.33,243317.0,52.4354,52.4719,52.3988,52.4171,243317.0
2022-09-01 15:50:00,57.33,57.44,57.32,57.44,588621.0,52.4171,52.5177,52.4079,52.5177,588621.0
2022-09-01 15:55:00,57.45,57.51,57.44,57.48,1380971.0,52.5268,52.5817,52.5177,52.5542,1380971.0
2022-09-02 09:30:00,57.91,57.98,57.75,57.75,191230.0,52.9474,53.0114,52.8011,52.8011,191230.0
2022-09-02 09:35:00,57.75,57.82,57.72,57.79,130577.0,52.8011,52.8651,52.7737,52.8377,130577.0
2022-09-02 09:40:00,57.79,57.79,57.66,57.69,107197.0,52.8377,52.8377,52.7188,52.7462,107197.0
2022-09-02 09:45:00,57.69,57.86,57.69,57.85,160312.0,52.7462,52.9017,52.7462,52.8925,160312.0
2022-09-02 09:50:00,57.85,57.94,57.81,57.85,128407.0,52.8925,52.9748,52.8559,52.8925,128407.0
2022-09-02 09:55:00,57.85,57.91,57.82,57.83,284324.0,52.8925,52.9474,52.8651,52.8742,284324.0
2022-09-02 10:00:00,57.86,57.92,57.76,57.81,119759.0,52.9017,52.9565,52.8102,52.8559,119759.0
2022-09-02 10:05:00,57.81,57.9,57.8,57.88,104514.0,52.8559,52.9382,52.8468,52.9199,104514.0
2022-09-02 10:10:00,57.89,58.03,57.89,58.02,186419.0,52.9291,53.0571,52.9291,53.0479,186419.0
2022-09-02 10:15:00,58.03,58.06,57.97,57.98,280261.0,53.0571,53.0845,53.0022,53.0114,280261.0
2022-09-02 10:20:00,57.98,58.01,57.93,57.99,39479.0,53.0114,53.0388,52.9657,53.0205,39479.0
2022-09-02 10:25:00,57.99,58.1,57.99,58.1,50925.0,53.0205,53.1211,53.0205,53.1211,50925.0
2022-09-02 10:30:00,58.1,58.16,58.1,58.14,84653.0,53.1211,53.1759,53.1211,53.1577,84653.0
2022-09-02 10:35:00,58.15,58.21,58.14,58.19,137148.0,53.1668,53.2217,53.1577,53.2034,137148.0
2022-09-02 10:40:00,58.19,58.26,58.19,58.22,55794.0,53.2034,53.2674,53.2034,53.2308,55794.0
2022-09-02 10:45:00,58.22,58.26,58.21,58.21,89795.0,53.2308,53.2674,53.2217,53.2217,89795.0
2022-09-02 10:50:00,58.21,58.27,58.21,58.25,64572.0,53.2217,53.2765,53.2217,53.2582,64572.0
2022-09-02 10:55:00,58.25,58.27,58.19,58.26,174129.0,53.2582,53.2765,53.2034,53.2674,174129.0
2022-09-02 11:00:00,58.26,58.31,58.24,58.31,135691.0,53.2674,53.3131,53.2491,53.3131,135691.0
2022-09-02 11:05:00,58.3,58.32,58.23,58.26,127079.0,53.304,53.3222,53.24,53.2674,127079.0
2022-09-02 11:10:00,58.26,58.3,58.23,58.29,33561.0,53.2674,53.304,53.24,53.2948,33561.0
2022-09-02 11:15:00,58.3,58.33,58.27,58.33,27792.0,53.304,53.3314,53.2765,53.3314,27792.0
2022-09-02 11:20:00,58.32,58.35,58.32,58.34,53819.0,53.3222,53.3497,53.3222,53.3405,53819.0
2022-09-02 11:25:00,58.34,58.34,58.27,58.29,88517.0,53.3405,53.3405,53.2765,53.2948,88517.0
2022-09-02 11:30:00,58.29,58.33,58.26,58.28,45290.0,53.2948,53.3314,53.2674,53.2857,45290.0
2022-09-02 11:35:00,58.29,58.3,58.25,58.27,45477.0,53.2948,53.304,53.2582,53.2765,45477.0
2022-09-02 11:40:00,58.26,58.27,58.13,58.18,35258.0,53.2674,53.2765,53.1485,53.1942,35258.0
2022-09-02 11:45:00,58.2,58.27,58.19,58.24,30897.0,53.2125,53.2765,53.2034,53.2491,30897.0
2022-09-02 11:50:00,58.25,58.28,58.24,58.27,55416.0,53.2582,53.2857,53.2491,53.2765,55416.0
2022-09-02 11:55:00,58.27,58.3,58.26,58.29,29165.0,53.2765,53.304,53.2674,53.2948,29165.0
2022-09-02 12:00:00,58.3,58.3,58.23,58.26,66386.0,53.304,53.304,53.24,53.2674,66386.0
2022-09-02 12:05:00,58.25,58.27,58.23,58.24,22574.0,53.2582,53.2765,53.24,53.2491,22574.0
2022-09-02 12:10:00,58.24,58.25,58.2,58.23,38233.0,53.2491,53.2582,53.2125,53.24,38233.0
2022-09-02 12:15:00,58.23,58.23,58.17,58.18,39913.0,53.24,53.24,53.1851,53.1942,39913.0
2022-09-02 12:20:00,58.18,58.19,57.87,57.93,296047.0,53.1942,53.2034,52.9108,52.9657,296047.0
2022-09-02 12:25:00,57.91,57.94,57.81,57.84,52842.0,52.9474,52.9748,52.8559,52.8834,52842.0
2022-09-02 12:30:00,57.83,57.92,57.71,57.77,135523.0,52.8742,52.9565,52.7645,52.8194,135523.0
2022-09-02 12:35:00,57.76,57.77,57.62,57.7,66628.0,52.8102,52.8194,52.6822,52.7554,66628.0
2022-09-02 12:40:00,57.69,57.7,57.53,57.53,84811.0,52.7462,52.7554,52.5999,52.5999,84811.0
2022-09-02 12:45:00,57.52,57.59,57.5,57.55,78717.0,52.5908,52.6548,52.5725,52.6182,78717.0
2022-09-02 12:50:00,57.55,57.56,57.44,57.54,44172.0,52.6182,52.6274,52.5177,52.6091,44172.0
2022-09-02 12:55:00,57.54,57.55,57.44,57.49,61462.0,52.6091,52.6182,52.5177,52.5634,61462.0
2022-09-02 13:00:00,57.49,57.49,57.28,57.36,86471.0,52.5634,52.5634,52.3714,52.4445,86471.0
2022-09-02 13:05:00,57.36,57.4,57.25,57.29,74957.0,52.4445,52.4811,52.3439,52.3805,74957.0
2022-09-02 13:10:00,57.29,57.37,57.25,57.34,81503.0,52.3805,52.4536,52.3439,52.4262,81503.0
2022-09-02 13:15:00,57.34,57.39,57.24,57.37,66861.0,52.4262,52.4719,52.3348,52.4536,66861.0
2022-09-02 13:20:00,57.36,57.36,57.16,57.17,74321.0,52.4445,52.4445,52.2616,52.2708,74321.0
2022-09-02 13:25:00,57.16,57.16,57.09,57.15,84489.0,52.2616,52.2616,52.1976,52.2525,84489.0
2022-09-02 13:30:00,57.16,57.21,57.12,57.16,103037.0,52.2616,52.3074,52.2251,52.2616,103037.0
2022-09-02 13:35:00,57.16,57.21,57.13,57.18,110941.0,52.2616,52.3074,52.2342,52.2799,110941.0
2022-09-02 13:40:00,57.17,57.22,57.16,57.21,45138.0,52.2708,52.3165,52.2616,52.3074,45138.0
2022-09-02 13:45:00,57.2,57.23,57.09,57.1,75472.0,52.2982,52.3256,52.1976,52.2068,75472.0
2022-09-02 13:50:00,57.09,57.11,57.02,57.11,141537.0,52.1976,52.2159,52.1336,52.2159,141537.0
2022-09-02 13:55:00,57.09,57.13,57.05,57.1,49397.0,52.1976,52.2342,52.1611,52.2068,49397.0
2022-09-02 14:00:00,57.09,57.18,57.09,57.18,78307.0,52.1976,52.2799,52.1976,52.2799,78307.0
2022-09-02 14:05:00,57.18,57.22,57.12,57.2,165821.0,52.2799,52.3165,52.2251,52.2982,165821.0
2022-09-02 14:10:00,57.21,57.22,57.15,57.15,62290.0,52.3074,52.3165,52.2525,52.2525,62290.0
2022-09-02 14:15:00,57.14,57.2,57.13,57.17,96669.0,52.2434,52.2982,52.2342,52.2708,96669.0
2022-09-02 14:20:00,57.17,57.19,57.13,57.17,247167.0,52.2708,52.2891,52.2342,52.2708,247167.0
2022-09-02 14:25:00,57.17,57.28,57.17,57.28,275769.0,52.2708,52.3714,52.2708,52.3714,275769.0
2022-09-02 14:30:00,57.28,57.28,57.19,57.2,73397.0,52.3714,52.3714,52.2891,52.2982,73397.0
2022-09-02 14:35:00,57.2,57.31,57.2,57.29,71908.0,52.2982,52.3988,52.2982,52.3805,71908.0
2022-09-02 14:40:00,57.29,57.3,57.23,57.27,36774.0,52.3805,52.3896,52.3256,52.3622,36774.0
2022-09-02 14:45:00,57.26,57.28,57.2,57.21,44775.0,52.3531,52.3714,52.2982,52.3074,44775.0
2022-09-02 14:50:00,57.21,57.22,57.16,57.17,44947.0,52.3074,52.3165,52.2616,52.2708,44947.0
2022-09-02 14:55:00,57.15,57.16,57.1,57.11,79723.0,52.2525,52.2616,52.2068,52.2159,79723.0
2022-09-02 15:00:00,57.1,57.22,57.09,57.21,88887.0,52.2068,52.3165,52.1976,52.3074,88887.0
2022-09-02 15:05:00,57.2,57.24,57.17,57.18,269196.0,52.2982,52.3348,52.2708,52.2799,269196.0
2022-09-02 15:10:00,57.17,57.19,57.13,57.16,96112.0,52.2708,52.2891,52.2342,52.2616,96112.0
2022-09-02 15:15:00,57.15,57.2,57.13,57.16,169059.0,52.2525,52.2982,52.2342,52.2616,169059.0
2022-09-02 15:20:00,57.16,57.2,57.06,57.08,178969.0,52.2616,52.2982,52.1702,52.1885,178969.0
2022-09-02 15:25:00,57.05,57.11,57.05,57.09,110779.0,52.1611,52.2159,52.1611,52.1976,110779.0
2022-09-02 15:30:00,57.09,57.11,57.04,57.04,152484.0,52.1976,52.2159,52.1519,52.1519,152484.0
2022-09-02 15:35:00,57.04,57.04,56.93,56.97,203040.0,52.1519,52.1519,52.0514,52.0879,203040.0
2022-09-02 15:40:00,56.97,56.97,56.9,56.9,131877.0,52.0879,52.0879,52.0239,52.0239,131877.0
2022-09-02 15:45:00,56.9,57.0,56.9,57.0,289680.0,52.0239,52.1154,52.0239,52.1154,289680.0
2022-09-02 15:50:00,57.0,57.06,56.98,57.04,298880.0,52.1154,52.1702,52.0971,52.1519,298880.0
2022-09-02 15:55:00,57.06,57.11,57.02,57.08,276322.0,52.1702,52.2159,52.1336,52.1885,276322.0
2022-09-06 09:30:00,57.34,57.37,57.29,57.3,107281.0,52.4262,52.4536,52.3805,52.3896,107281.0
2022-09-06 09:35:00,57.29,57.35,57.22,57.22,56525.0,52.3805,52.4354,52.3165,52.3165,56525.0
2022-09-06 09:40:00,57.21,57.25,57.18,57.22,121204.0,52.3074,52.3439,52.2799,52.3165,121204.0
2022-09-06 09:45:00,57.21,57.25,57.14,57.14,188388.0,52.3074,52.3439,52.2434,52.2434,188388.0
2022-09-06 09:50:00,57.14,57.17,57.03,57.03,175073.0,52.2434,52.2708,52.1428,52.1428,175073.0
2022-09-06 09:55:00,57.02,57.1,56.99,57.09,269309.0,52.1336,52.2068,52.1062,52.1976,269309.0
2022-09-06 10:00:00,57.08,57.08,56.8,56.85,259147.0,52.1885,52.1885,51.9325,51.9782,259147.0
2022-09-06 10:05:00,56.84,56.88,56.8,56.84,80527.0,51.9691,52.0056,51.9325,51.9691,80527.0
2022-09-06 10:10:00,56.84,56.85,56.73,56.84,134862.0,51.9691,51.9782,51.8685,51.9691,134862.0
2022-09-06 10:15:00,56.83,56.9,56.78,56.88,143667.0,51.9599,52.0239,51.9142,52.0056,143667.0
2022-09-06 10:20:00,56.88,56.88,56.81,56.86,129192.0,52.0056,52.0056,51.9416,51.9874,129192.0
2022-09-06 10:25:00,56.87,57.05,56.85,57.02,102775.0,51.9965,52.1611,51.9782,52.1336,102775.0
2022-09-06 10:30:00,57.03,57.04,56.97,57.03,519440.0,52.1428,52.1519,52.0879,52.1428,519440.0
2022-09-06 10:35:00,57.04,57.11,56.95,57.1,97205.0,52.1519,52.2159,52.0696,52.2068,97205.0
2022-09-06 10:40:00,57.1,57.18,57.1,57.16,171434.0,52.2068,52.2799,52.2068,52.2616,171434.0
2022-09-06 10:45:00,57.16,57.2,57.11,57.19,79687.0,52.2616,52.2982,52.2159,52.2891,79687.0
2022-09-06 10:50:00,57.18,57.3,57.17,57.24,151465.0,52.2799,52.3896,52.2708,52.3348,151465.0
2022-09-06 10:55:00,57.24,57.34,57.24,57.29,174379.0,52.3348,52.4262,52.3348,52.3805,174379.0
2022-09-06 11:00:00,57.28,57.35,57.23,57.32,49664.0,52.3714,52.4354,52.3256,52.4079,49664.0
2022-09-06 11:05:00,57.32,57.44,57.3,57.4,136128.0,52.4079,52.5177,52.3896,52.4811,136128.0
2022-09-06 11:10:00,57.41,57.41,57.28,57.28,63002.0,52.4902,52.4902,52.3714,52.3714,63002.0
2022-09-06 11:15:00,57.29,57.3,57.22,57.25,47153.0,52.3805,52.3896,52.3165,52.3439,47153.0
2022-09-06 11:20:00,57.24,57.26,57.19,57.23,59911.0,52.3348,52.3531,52.2891,52.3256,59911.0
2022-09-06 11:25:00,57.23,57.26,57.12,57.15,349093.0,52.3256,52.3531,52.2251,52.2525,349093.0
2022-09-06 11:30:00,57.15,57.31,57.13,57.22,179778.0,52.2525,52.3988,52.2342,52.3165,179778.0
2022-09-06 11:35:00,57.23,57.23,57.12,57.17,132733.0,52.3256,52.3256,52.2251,52.2708,132733.0
2022-09-06 11:40:00,57.16,57.29,57.14,57.23,103430.0,52.2616,52.3805,52.2434,52.3256,103430.0
2022-09-06 11:45:00,57.23,57.29,57.15,57.16,130901.0,52.3256,52.3805,52.2525,52.2616,130901.0
2022-09-06 11:50:00,57.16,57.28,57.15,57.26,98589.0,52.2616,52.3714,52.2525,52.3531,98589.0
2022-09-06 11:55:00,57.26,57.28,57.24,57.24,51220.0,52.3531,52.3714,52.3348,52.3348,51220.0
2022-09-06 12:00:00,57.26,57.29,57.22,57.25,49959.0,52.3531,52.3805,52.3165,52.3439,49959.0
2022-09-06 12:05:00,57.25,57.3,57.1,57.12,96002.0,52.3439,52.3896,52.2068,52.2251,96002.0
2022-09-06 12:10:00,57.12,57.14,57.08,57.12,104564.0,52.2251,52.2434,52.1885,52.2251,104564.0
2022-09-06 12:15:00,57.12,57.13,57.02,57.03,65683.0,52.2251,52.2342,52.1336,52.1428,65683.0
2022-09-06 12:20:00,57.02,57.05,56.96,56.98,70859.0,52.1336,52.1611,52.0788,52.0971,70859.0
2022-09-06 12:25:00,56.97,57.05,56.94,57.04,122222.0,52.0879,52.1611,52.0605,52.1519,122222.0
2022-09-06 12:30:00,57.04,57.06,56.98,57.0,55908.0,52.1519,52.1702,52.0971,52.1154,55908.0
2022-09-06 12:35:00,57.0,57.03,56.98,56.99,262229.0,52.1154,52.1428,52.0971,52.1062,262229.0
2022-09-06 12:40:00,57.0,57.08,56.95,57.08,144757.0,52.1154,52.1885,52.0696,52.1885,144757.0
2022-09-06 12:45:00,57.08,57.1,57.04,57.09,146819.0,52.1885,52.2068,52.1519,52.1976,146819.0
2022-09-06 12:50:00,57.1,57.12,57.04,57.08,204881.0,52.2068,52.2251,52.1519,52.1885,204881.0
2022-09-06 12:55:00,57.09,57.11,57.05,57.07,50491.0,52.1976,52.2159,52.1611,52.1794,50491.0
2022-09-06 13:00:00,57.07,57.07,56.98,57.02,97657.0,52.1794,52.1794,52.0971,52.1336,97657.0
2022-09-06 13:05:00,57.02,57.02,56.88,56.88,71744.0,52.1336,52.1336,52.0056,52.0056,71744.0
2022-09-06 13:10:00,56.89,56.91,56.84,56.87,140155.0,52.0148,52.0331,51.9691,51.9965,140155.0
2022-09-06 13:15:00,56.87,56.91,56.84,56.9,75616.0,51.9965,52.0331,51.9691,52.0239,75616.0
2022-09-06 13:20:00,56.9,56.93,56.88,56.91,83601.0,52.0239,52.0514,52.0056,52.0331,83601.0
2022-09-06 13:25:00,56.9,56.92,56.87,56.88,153255.0,52.0239,52.0422,51.9965,52.0056,153255.0
2022-09-06 13:30:00,56.88,56.97,56.86,56.96,74883.0,52.0056,52.0879,51.9874,52.0788,74883.0
2022-09-06 13:35:00,56.93,56.94,56.9,56.94,106763.0,52.0514,52.0605,52.0239,52.0605,106763.0
2022-09-06 13:40:00,56.93,56.93,56.86,56.9,77913.0,52.0514,52.0514,51.9874,52.0239,77913.0
2022-09-06 13:45:00,56.91,56.91,56.83,56.84,76734.0,52.0331,52.0331,51.9599,51.9691,76734.0
2022-09-06 13:50:00,56.83,56.87,56.81,56.86,138147.0,51.9599,51.9965,51.9416,51.9874,138147.0
2022-09-06 13:55:00,56.87,56.92,56.86,56.92,169235.0,51.9965,52.0422,51.9874,52.0422,169235.0
2022-09-06 14:00:00,56.91,56.96,56.9,56.95,138572.0,52.0331,52.0788,52.0239,52.0696,138572.0
2022-09-06 14:05:00,56.93,56.95,56.91,56.95,263986.0,52.0514,52.0696,52.0331,52.0696,263986.0
2022-09-06 14:10:00,56.95,57.05,56.94,57.03,214900.0,52.0696,52.1611,52.0605,52.1428,214900.0
2022-09-06 14:15:00,57.03,57.05,57.0,57.03,141034.0,52.1428,52.1611,52.1154,52.1428,141034.0
2022-09-06 14:20:00,57.03,57.04,56.98,57.0,40953.0,52.1428,52.1519,52.0971,52.1154,40953.0
2022-09-06 14:25:00,57.01,57.01,56.96,56.97,54018.0,52.1245,52.1245,52.0788,52.0879,54018.0
2022-09-06 14:30:00,56.97,57.0,56.91,56.96,111436.0,52.0879,52.1154,52.0331,52.0788,111436.0
2022-09-06 14:35:00,56.97,57.02,56.93,56.98,35097.0,52.0879,52.1336,52.0514,52.0971,35097.0
2022-09-06 14:40:00,56.99,56.99,56.93,56.96,66540.0,52.1062,52.1062,52.0514,52.0788,66540.0
2022-09-06 14:45:00,56.94,56.96,56.92,56.94,154349.0,52.0605,52.0788,52.0422,52.0605,154349.0
2022-09-06 14:50:00,56.95,56.95,56.88,56.94,235638.0,52.0696,52.0696,52.0056,52.0605,235638.0
2022-09-06 14:55:00,56.94,56.98,56.9,56.91,108486.0,52.0605,52.0971,52.0239,52.0331,108486.0
2022-09-06 15:00:00,56.92,56.94,56.87,56.89,192833.0,52.0422,52.0605,51.9965,52.0148,192833.0
2022-09-06 15:05:00,56.89,56.97,56.89,56.96,133395.0,52.0148,52.0879,52.0148,52.0788,133395.0
2022-09-06 15:10:00,56.97,57.01,56.94,56.96,208726.0,52.0879,52.1245,52.0605,52.0788,208726.0
2022-09-06 15:15:00,56.96,57.03,56.96,56.96,367011.0,52.0788,52.1428,52.0788,52.0788,367011.0
2022-09-06 15:20:00,56.96,56.97,56.87,56.94,214842.0,52.0788,52.0879,51.9965,52.0605,214842.0
2022-09-06 15:25:00,56.93,56.95,56.91,56.91,144361.0,52.0514,52.0696,52.0331,52.0331,144361.0
2022-09-06 15:30:00,56.91,56.91,56.82,56.85,118185.0,52.0331,52.0331,51.9508,51.9782,118185.0
2022-09-06 15:35:00,56.85,56.89,56.84,56.85,282391.0,51.9782,52.0148,51.9691,51.9782,282391.0
2022-09-06 15:40:00,56.85,56.96,56.85,56.95,71401.0,51.9782,52.0788,51.9782,52.0696,71401.0
2022-09-06 15:45:00,56.95,56.96,56.88,56.93,246371.0,52.0696,52.0788,52.0056,52.0514,246371.0
2022-09-06 15:50:00,56.93,56.93,56.86,56.88,259862.0,52.0514,52.0514,51.9874,52.0056,259862.0
2022-09-06 15:55:00,56.88,56.93,56.84,56.92,530101.0,52.0056,52.0514,51.9691,52.0422,530101.0
2022-09-07 09:30:00,56.49,56.57,56.44,56.57,132851.0,51.6491,51.7222,51.6033,51.7222,132851.0
2022-09-07 09:35:00,56.58,56.69,56.57,56.67,205334.0,51.7313,51.8319,51.7222,51.8136,205334.0
2022-09-07 09:40:00,56.65,56.69,56.62,56.63,70366.0,51.7954,51.8319,51.7679,51.7771,70366.0
2022-09-07 09:45:00,56.65,56.69,56.62,56.67,181933.0,51.7954,51.8319,51.7679,51.8136,181933.0
2022-09-07 09:50:00,56.67,56.67,56.57,56.59,128019.0,51.8136,51.8136,51.7222,51.7405,128019.0
2022-09-07 09:55:00,56.58,56.65,56.55,56.57,95951.0,51.7313,51.7954,51.7039,51.7222,95951.0
2022-09-07 10:00:00,56.56,56.65,56.49,56.63,262569.0,51.7131,51.7954,51.6491,51.7771,262569.0
2022-09-07 10:05:00,56.64,56.67,56.58,56.62,246675.0,51.7862,51.8136,51.7313,51.7679,246675.0
2022-09-07 10:10:00,56.64,56.68,56.57,56.57,98847.0,51.7862,51.8228,51.7222,51.7222,98847.0
2022-09-07 10:15:00,56.57,56.64,56.54,56.64,102067.0,51.7222,51.7862,51.6948,51.7862,102067.0
2022-09-07 10:20:00,56.63,56.68,56.61,56.66,83766.0,51.7771,51.8228,51.7588,51.8045,83766.0
2022-09-07 10:25:00,56.65,56.79,56.65,56.77,398771.0,51.7954,51.9234,51.7954,51.9051,398771.0
2022-09-07 10:30:00,56.77,56.92,56.77,56.9,223942.0,51.9051,52.0422,51.9051,52.0239,223942.0
2022-09-07 10:35:00,56.9,56.92,56.85,56.89,230922.0,52.0239,52.0422,51.9782,52.0148,230922.0
2022-09-07 10:40:00,56.89,56.92,56.85,56.87,256283.0,52.0148,52.0422,51.9782,51.9965,256283.0
2022-09-07 10:45:00,56.88,56.88,56.81,56.85,237826.0,52.0056,52.0056,51.9416,51.9782,237826.0
2022-09-07 10:50:00,56.85,56.9,56.83,56.9,404268.0,51.9782,52.0239,51.9599,52.0239,404268.0
2022-09-07 10:55:00,56.89,56.9,56.83,56.84,218310.0,52.0148,52.0239,51.9599,51.9691,218310.0
2022-09-07 11:00:00,56.84,56.89,56.79,56.88,478332.0,51.9691,52.0148,51.9234,52.0056,478332.0
2022-09-07 11:05:00,56.88,56.9,56.85,56.88,399512.0,52.0056,52.0239,51.9782,52.0056,399512.0
2022-09-07 11:10:00,56.88,57.04,56.87,57.01,305361.0,52.0056,52.1519,51.9965,52.1245,305361.0
2022-09-07 11:15:00,57.01,57.04,56.97,57.0,124136.0,52.1245,52.1519,52.0879,52.1154,124136.0
2022-09-07 11:20:00,57.0,57.03,56.98,57.01,221980.0,52.1154,52.1428,52.0971,52.1245,221980.0
2022-09-07 11:25:00,57.01,57.03,56.93,56.94,852789.0,52.1245,52.1428,52.0514,52.0605,852789.0
2022-09-07 11:30:00,56.94,56.97,56.87,56.88,920629.0,52.0605,52.0879,51.9965,52.0056,920629.0
2022-09-07 11:35:00,56.89,56.96,56.89,56.94,115959.0,52.0148,52.0788,52.0148,52.0605,115959.0
2022-09-07 11:40:00,56.94,56.95,56.83,56.84,163889.0,52.0605,52.0696,51.9599,51.9691,163889.0
2022-09-07 11:45:00,56.85,56.9,56.83,56.89,146054.0,51.9782,52.0239,51.9599,52.0148,146054.0
2022-09-07 11:50:00,56.89,56.93,56.88,56.92,146437.0,52.0148,52.0514,52.0056,52.0422,146437.0
2022-09-07 11:55:00,56.92,56.94,56.86,56.87,100819.0,52.0422,52.0605,51.9874,51.9965,100819.0
2022-09-07 12:00:00,56.86,56.9,56.86,56.88,177573.0,51.9874,52.0239,51.9874,52.0056,177573.0
2022-09-07 12:05:00,56.87,56.9,56.84,56.9,92987.0,51.9965,52.0239,51.9691,52.0239,92987.0
2022-09-07 12:10:00,56.89,56.9,56.82,56.83,185637.0,52.0148,52.0239,51.9508,51.9599,185637.0
2022-09-07 12:15:00,56.83,56.85,56.78,56.79,75584.0,51.9599,51.9782,51.9142,51.9234,75584.0
2022-09-07 12:20:00,56.78,56.8,56.74,56.75,67424.0,51.9142,51.9325,51.8776,51.8868,67424.0
2022-09-07 12:25:00,56.76,56.83,56.75,56.81,123911.0,51.8959,51.9599,51.8868,51.9416,123911.0
2022-09-07 12:30:00,56.81,56.85,56.78,56.84,75915.0,51.9416,51.9782,51.9142,51.9691,75915.0
2022-09-07 12:35:00,56.84,56.9,56.83,56.9,145681.0,51.9691,52.0239,51.9599,52.0239,145681.0
2022-09-07 12:40:00,56.9,57.03,56.88,57.0,185864.0,52.0239,52.1428,52.0056,52.1154,185864.0
2022-09-07 12:45:00,57.0,57.02,56.95,56.95,134987.0,52.1154,52.1336,52.0696,52.0696,134987.0
2022-09-07 12:50:00,56.96,56.97,56.93,56.96,87078.0,52.0788,52.0879,52.0514,52.0788,87078.0
2022-09-07 12:55:00,56.96,56.99,56.94,56.98,48075.0,52.0788,52.1062,52.0605,52.0971,48075.0
2022-09-07 13:00:00,56.98,57.08,56.97,57.07,174960.0,52.0971,52.1885,52.0879,52.1794,174960.0
2022-09-07 13:05:00,57.07,57.09,57.05,57.07,125723.0,52.1794,52.1976,52.1611,52.1794,125723.0
2022-09-07 13:10:00,57.07,57.1,57.05,57.09,61878.0,52.1794,52.2068,52.1611,52.1976,61878.0
2022-09-07 13:15:00,57.09,57.15,57.07,57.09,220087.0,52.1976,52.2525,52.1794,52.1976,220087.0
2022-09-07 13:20:00,57.08,57.16,57.08,57.12,56100.0,52.1885,52.2616,52.1885,52.2251,56100.0
2022-09-07 13:25:00,57.12,57.12,57.07,57.09,91526.0,52.2251,52.2251,52.1794,52.1976,91526.0
2022-09-07 13:30:00,57.08,57.14,57.08,57.14,59464.0,52.1885,52.2434,52.1885,52.2434,59464.0
2022-09-07 13:35:00,57.15,57.19,57.13,57.18,196676.0,52.2525,52.2891,52.2342,52.2799,196676.0
2022-09-07 13:40:00,57.18,57.26,57.17,57.25,76384.0,52.2799,52.3531,52.2708,52.3439,76384.0
2022-09-07 13:45:00,57.26,57.27,57.22,57.27,207639.0,52.3531,52.3622,52.3165,52.3622,207639.0
2022-09-07 13:50:00,57.27,57.29,57.25,57.26,180484.0,52.3622,52.3805,52.3439,52.3531,180484.0
2022-09-07 13:55:00,57.26,57.26,57.23,57.25,144828.0,52.3531,52.3531,52.3256,52.3439,144828.0
2022-09-07 14:00:00,57.25,57.31,57.23,57.3,83093.0,52.3439,52.3988,52.3256,52.3896,83093.0
2022-09-07 14:05:00,57.31,57.31,57.24,57.25,102701.0,52.3988,52.3988,52.3348,52.3439,102701.0
2022-09-07 14:10:00,57.24,57.27,57.23,57.26,94118.0,52.3348,52.3622,52.3256,52.3531,94118.0
2022-09-07 14:15:00,57.26,57.27,57.18,57.18,159259.0,52.3531,52.3622,52.2799,52.2799,159259.0
2022-09-07 14:20:00,57.19,57.2,57.16,57.19,145156.0,52.2891,52.2982,52.2616,52.2891,145156.0
2022-09-07 14:25:00,57.19,57.25,57.19,57.25,91034.0,52.2891,52.3439,52.2891,52.3439,91034.0
2022-09-07 14:30:00,57.25,57.29,57.24,57.29,152242.0,52.3439,52.3805,52.3348,52.3805,152242.0
2022-09-07 14:35:00,57.29,57.31,57.27,57.28,120304.0,52.3805,52.3988,52.3622,52.3714,120304.0
2022-09-07 14:40:00,57.28,57.3,57.26,57.27,146182.0,52.3714,52.3896,52.3531,52.3622,146182.0
2022-09-07 14:45:00,57.26,57.27,57.25,57.25,243409.0,52.3531,52.3622,52.3439,52.3439,243409.0
2022-09-07 14:50:00,57.26,57.28,57.23,57.27,234806.0,52.3531,52.3714,52.3256,52.3622,234806.0
2022-09-07 14:55:00,57.28,57.29,57.15,57.27,714969.0,52.3714,52.3805,52.2525,52.3622,714969.0
2022-09-07 15:00:00,57.27,57.29,57.24,57.28,104919.0,52.3622,52.3805,52.3348,52.3714,104919.0
2022-09-07 15:05:00,57.28,57.33,57.26,57.33,233315.0,52.3714,52.4171,52.3531,52.4171,233315.0
2022-09-07 15:10:00,57.32,57.33,57.3,57.32,71280.0,52.4079,52.4171,52.3896,52.4079,71280.0
2022-09-07 15:15:00,57.32,57.35,57.28,57.3,232158.0,52.4079,52.4354,52.3714,52.3896,232158.0
2022-09-07 15:20:00,57.3,57.35,57.29,57.35,159507.0,52.3896,52.4354,52.3805,52.4354,159507.0
2022-09-07 15:25:00,57.34,57.38,57.34,57.38,157531.0,52.4262,52.4628,52.4262,52.4628,157531.0
2022-09-07 15:30:00,57.37,57.4,57.35,57.4,230332.0,52.4536,52.4811,52.4354,52.4811,230332.0
2022-09-07 15:35:00,57.39,57.4,57.34,57.36,152622.0,52.4719,52.4811,52.4262,52.4445,152622.0
2022-09-07 15:40:00,57.36,57.36,57.34,57.36,245333.0,52.4445,52.4445,52.4262,52.4445,245333.0
2022-09-07 15:45:00,57.36,57.42,57.35,57.4,193746.0,52.4445,52.4994,52.4354,52.4811,193746.0
2022-09-07 15:50:00,57.41,57.42,57.37,57.41,210353.0,52.4902,52.4994,52.4536,52.4902,210353.0
2022-09-07 15:55:00,57.41,57.43,57.36,57.42,453250.0,52.4902,52.5085,52.4445,52.4994,453250.0
2022-09-08 09:30:00,56.84,56.85,56.72,56.78,293058.0,51.9691,51.9782,51.8594,51.9142,293058.0
2022-09-08 09:35:00,56.77,56.92,56.72,56.89,123878.0,51.9051,52.0422,51.8594,52.0148,123878.0
2022-09-08 09:40:00,56.87,57.19,56.79,57.18,223148.0,51.9965,52.2891,51.9234,52.2799,223148.0
2022-09-08 09:45:00,57.18,57.21,57.02,57.16,96991.0,52.2799,52.3074,52.1336,52.2616,96991.0
2022-09-08 09:50:00,57.16,57.21,57.09,57.16,284091.0,52.2616,52.3074,52.1976,52.2616,284091.0
2022-09-08 09:55:00,57.16,57.24,57.12,57.15,301026.0,52.2616,52.3348,52.2251,52.2525,301026.0
2022-09-08 10:00:00,57.17,57.17,56.95,56.97,141249.0,52.2708,52.2708,52.0696,52.0879,141249.0
2022-09-08 10:05:00,56.98,57.11,56.95,57.08,385567.0,52.0971,52.2159,52.0696,52.1885,385567.0
2022-09-08 10:10:00,57.08,57.12,57.01,57.06,256012.0,52.1885,52.2251,52.1245,52.1702,256012.0
2022-09-08 10:15:00,57.06,57.22,57.02,57.22,336268.0,52.1702,52.3165,52.1336,52.3165,336268.0
2022-09-08 10:20:00,57.22,57.29,57.22,57.23,257699.0,52.3165,52.3805,52.3165,52.3256,257699.0
2022-09-08 10:25:00,57.24,57.31,57.23,57.3,155121.0,52.3348,52.3988,52.3256,52.3896,155121.0
2022-09-08 10:30:00,57.3,57.38,57.26,57.35,127916.0,52.3896,52.4628,52.3531,52.4354,127916.0
2022-09-08 10:35:00,57.35,57.39,57.31,57.37,137510.0,52.4354,52.4719,52.3988,52.4536,137510.0
2022-09-08 10:40:00,57.37,57.43,57.35,57.4,98640.0,52.4536,52.5085,52.4354,52.4811,98640.0
2022-09-08 10:45:00,57.4,57.45,57.39,57.42,94152.0,52.4811,52.5268,52.4719,52.4994,94152.0
2022-09-08 10:50:00,57.42,57.44,57.36,57.44,108486.0,52.4994,52.5177,52.4445,52.5177,108486.0
2022-09-08 10:55:00,57.43,57.48,57.4,57.46,100282.0,52.5085,52.5542,52.4811,52.5359,100282.0
2022-09-08 11:00:00,57.46,57.55,57.45,57.52,193629.0,52.5359,52.6182,52.5268,52.5908,193629.0
2022-09-08 11:05:00,57.53,57.57,57.5,57.51,101095.0,52.5999,52.6365,52.5725,52.5817,101095.0
2022-09-08 11:10:00,57.51,57.55,57.47,57.55,118333.0,52.5817,52.6182,52.5451,52.6182,118333.0
2022-09-08 11:15:00,57.56,57.56,57.5,57.54,75412.0,52.6274,52.6274,52.5725,52.6091,75412.0
2022-09-08 11:20:00,57.54,57.56,57.52,57.53,150666.0,52.6091,52.6274,52.5908,52.5999,150666.0
2022-09-08 11:25:00,57.54,57.55,57.48,57.5,297675.0,52.6091,52.6182,52.5542,52.5725,297675.0
2022-09-08 11:30:00,57.5,57.53,57.47,57.52,548292.0,52.5725,52.5999,52.5451,52.5908,548292.0
2022-09-08 11:35:00,57.51,57.52,57.41,57.41,195423.0,52.5817,52.5908,52.4902,52.4902,195423.0
2022-09-08 11:40:00,57.41,57.42,57.37,57.39,153268.0,52.4902,52.4994,52.4536,52.4719,153268.0
2022-09-08 11:45:00,57.39,57.43,57.35,57.38,117179.0,52.4719,52.5085,52.4354,52.4628,117179.0
2022-09-08 11:50:00,57.38,57.41,57.34,57.41,72387.0,52.4628,52.4902,52.4262,52.4902,72387.0
2022-09-08 11:55:00,57.4,57.42,57.34,57.36,246160.0,52.4811,52.4994,52.4262,52.4445,246160.0
2022-09-08 12:00:00,57.36,57.39,57.16,57.16,369776.0,52.4445,52.4719,52.2616,52.2616,369776.0
2022-09-08 12:05:00,57.15,57.16,56.96,57.04,235299.0,52.2525,52.2616,52.0788,52.1519,235299.0
2022-09-08 12:10:00,57.04,57.04,56.93,56.99,129987.0,52.1519,52.1519,52.0514,52.1062,129987.0
2022-09-08 12:15:00,56.97,57.04,56.94,56.98,91913.0,52.0879,52.1519,52.0605,52.0971,91913.0
2022-09-08 12:20:00,56.98,57.0,56.89,56.94,125812.0,52.0971,52.1154,52.0148,52.0605,125812.0
2022-09-08 12:25:00,56.94,57.06,56.92,57.04,134811.0,52.0605,52.1702,52.0422,52.1519,134811.0
2022-09-08 12:30:00,57.03,57.12,57.01,57.09,60812.0,52.1428,52.2251,52.1245,52.1976,60812.0
2022-09-08 12:35:00,57.09,57.12,57.08,57.09,58256.0,52.1976,52.2251,52.1885,52.1976,58256.0
2022-09-08 12:40:00,57.08,57.21,57.07,57.2,108373.0,52.1885,52.3074,52.1794,52.2982,108373.0
2022-09-08 12:45:00,57.2,57.24,57.18,57.23,44418.0,52.2982,52.3348,52.2799,52.3256,44418.0
2022-09-08 12:50:00,57.23,57.27,57.22,57.23,64473.0,52.3256,52.3622,52.3165,52.3256,64473.0
2022-09-08 12:55:00,57.24,57.26,57.21,57.23,88599.0,52.3348,52.3531,52.3074,52.3256,88599.0
2022-09-08 13:00:00,57.23,57.25,57.15,57.17,39923.0,52.3256,52.3439,52.2525,52.2708,39923.0
2022-09-08 13:05:00,57.17,57.2,57.13,57.2,55755.0,52.2708,52.2982,52.2342,52.2982,55755.0
2022-09-08 13:10:00,57.2,57.39,57.2,57.39,131701.0,52.2982,52.4719,52.2982,52.4719,131701.0
2022-09-08 13:15:00,57.39,57.4,57.34,57.36,88388.0,52.4719,52.4811,52.4262,52.4445,88388.0
2022-09-08 13:20:00,57.37,57.39,57.36,57.38,57614.0,52.4536,52.4719,52.4445,52.4628,57614.0
2022-09-08 13:25:00,57.38,57.42,57.34,57.38,123173.0,52.4628,52.4994,52.4262,52.4628,123173.0
2022-09-08 13:30:00,57.39,57.4,57.32,57.39,122192.0,52.4719,52.4811,52.4079,52.4719,122192.0
2022-09-08 13:35:00,57.38,57.46,57.37,57.43,144856.0,52.4628,52.5359,52.4536,52.5085,144856.0
2022-09-08 13:40:00,57.44,57.45,57.42,57.44,62530.0,52.5177,52.5268,52.4994,52.5177,62530.0
2022-09-08 13:45:00,57.43,57.45,57.4,57.44,148606.0,52.5085,52.5268,52.4811,52.5177,148606.0
2022-09-08 13:50:00,57.45,57.45,57.4,57.41,64162.0,52.5268,52.5268,52.4811,52.4902,64162.0
2022-09-08 13:55:00,57.4,57.41,57.31,57.37,141230.0,52.4811,52.4902,52.3988,52.4536,141230.0
2022-09-08 14:00:00,57.37,57.42,57.36,57.42,96526.0,52.4536,52.4994,52.4445,52.4994,96526.0
2022-09-08 14:05:00,57.42,57.45,57.37,57.39,148324.0,52.4994,52.5268,52.4536,52.4719,148324.0
2022-09-08 14:10:00,57.39,57.43,57.38,57.39,75204.0,52.4719,52.5085,52.4628,52.4719,75204.0
2022-09-08 14:15:00,57.39,57.44,57.35,57.42,57354.0,52.4719,52.5177,52.4354,52.4994,57354.0
2022-09-08 14:20:00,57.42,57.44,57.4,57.42,79096.0,52.4994,52.5177,52.4811,52.4994,79096.0
2022-09-08 14:25:00,57.43,57.45,57.41,57.43,58948.0,52.5085,52.5268,52.4902,52.5085,58948.0
2022-09-08 14:30:00,57.44,57.5,57.43,57.48,63568.0,52.5177,52.5725,52.5085,52.5542,63568.0
2022-09-08 14:35:00,57.48,57.49,57.45,57.47,116966.0,52.5542,52.5634,52.5268,52.5451,116966.0
2022-09-08 14:40:00,57.47,57.48,57.33,57.4,216207.0,52.5451,52.5542,52.4171,52.4811,216207.0
2022-09-08 14:45:00,57.4,57.47,57.32,57.35,85309.0,52.4811,52.5451,52.4079,52.4354,85309.0
2022-09-08 14:50:00,57.35,57.39,57.31,57.38,76732.0,52.4354,52.4719,52.3988,52.4628,76732.0
2022-09-08 14:55:00,57.37,57.38,57.29,57.31,112565.0,52.4536,52.4628,52.3805,52.3988,112565.0
2022-09-08 15:00:00,57.32,57.36,57.25,57.3,181859.0,52.4079,52.4445,52.3439,52.3896,181859.0
2022-09-08 15:05:00,57.29,57.35,57.28,57.3,92944.0,52.3805,52.4354,52.3714,52.3896,92944.0
2022-09-08 15:10:00,57.31,57.37,57.29,57.37,67568.0,52.3988,52.4536,52.3805,52.4536,67568.0
2022-09-08 15:15:00,57.36,57.39,57.34,57.38,83621.0,52.4445,52.4719,52.4262,52.4628,83621.0
2022-09-08 15:20:00,57.39,57.42,57.37,57.4,86377.0,52.4719,52.4994,52.4536,52.4811,86377.0
2022-09-08 15:25:00,57.4,57.41,57.37,57.38,169759.0,52.4811,52.4902,52.4536,52.4628,169759.0
2022-09-08 15:30:00,57.38,57.43,57.36,57.37,92555.0,52.4628,52.5085,52.4445,52.4536,92555.0
2022-09-08 15:35:00,57.37,57.4,57.35,57.39,122502.0,52.4536,52.4811,52.4354,52.4719,122502.0
2022-09-08 15:40:00,57.39,57.39,57.33,57.34,216392.0,52.4719,52.4719,52.4171,52.4262,216392.0
2022-09-08 15:45:00,57.35,57.42,57.34,57.39,175644.0,52.4354,52.4994,52.4262,52.4719,175644.0
2022-09-08 15:50:00,57.39,57.48,57.39,57.48,295630.0,52.4719,52.5542,52.4719,52.5542,295630.0
2022-09-08 15:55:00,57.48,57.5,57.46,57.49,628988.0,52.5542,52.5725,52.5359,52.5634,628988.0
2022-09-09 09:30:00,58.6,58.69,58.54,58.69,125876.0,53.5782,53.6605,53.5234,53.6605,125876.0
2022-09-09 09:35:00,58.69,58.72,58.65,58.66,192470.0,53.6605,53.688,53.624,53.6331,192470.0
2022-09-09 09:40:00,58.68,58.68,58.6,58.6,67906.0,53.6514,53.6514,53.5782,53.5782,67906.0
2022-09-09 09:45:00,58.61,58.69,58.56,58.68,191870.0,53.5874,53.6605,53.5417,53.6514,191870.0
2022-09-09 09:50:00,58.68,58.69,58.61,58.62,147806.0,53.6514,53.6605,53.5874,53.5965,147806.0
2022-09-09 09:55:00,58.64,58.74,58.58,58.73,137221.0,53.6148,53.7062,53.56,53.6971,137221.0
2022-09-09 10:00:00,58.73,58.86,58.71,58.85,253924.0,53.6971,53.816,53.6788,53.8068,253924.0
2022-09-09 10:05:00,58.85,58.88,58.81,58.86,79030.0,53.8068,53.8342,53.7702,53.816,79030.0
2022-09-09 10:10:00,58.84,58.87,58.8,58.82,382509.0,53.7977,53.8251,53.7611,53.7794,382509.0
2022-09-09 10:15:00,58.86,58.92,58.79,58.8,64246.0,53.816,53.8708,53.752,53.7611,64246.0
2022-09-09 10:20:00,58.81,58.83,58.74,58.77,76079.0,53.7702,53.7885,53.7062,53.7337,76079.0
2022-09-09 10:25:00,58.77,58.8,58.73,58.79,69794.0,53.7337,53.7611,53.6971,53.752,69794.0
2022-09-09 10:30:00,58.8,58.81,58.75,58.8,94357.0,53.7611,53.7702,53.7154,53.7611,94357.0
2022-09-09 10:35:00,58.8,58.83,58.76,58.82,97292.0,53.7611,53.7885,53.7245,53.7794,97292.0
2022-09-09 10:40:00,58.83,58.91,58.83,58.88,100790.0,53.7885,53.8617,53.7885,53.8342,100790.0
2022-09-09 10:45:00,58.88,58.9,58.81,58.86,71312.0,53.8342,53.8525,53.7702,53.816,71312.0
2022-09-09 10:50:00,58.86,58.86,58.79,58.81,97834.0,53.816,53.816,53.752,53.7702,97834.0
2022-09-09 10:55:00,58.81,58.83,58.77,58.83,56867.0,53.7702,53.7885,53.7337,53.7885,56867.0
2022-09-09 11:00:00,58.82,58.83,58.71,58.74,42887.0,53.7794,53.7885,53.6788,53.7062,42887.0
2022-09-09 11:05:00,58.75,58.8,58.73,58.73,244455.0,53.7154,53.7611,53.6971,53.6971,244455.0
2022-09-09 11:10:00,58.73,58.77,58.7,58.76,108546.0,53.6971,53.7337,53.6697,53.7245,108546.0
2022-09-09 11:15:00,58.76,58.8,58.73,58.73,40798.0,53.7245,53.7611,53.6971,53.6971,40798.0
2022-09-09 11:20:00,58.74,58.75,58.7,58.74,78323.0,53.7062,53.7154,53.6697,53.7062,78323.0
2022-09-09 11:25:00,58.74,58.78,58.74,58.76,14675.0,53.7062,53.7428,53.7062,53.7245,14675.0
2022-09-09 11:30:00,58.76,58.79,58.71,58.73,124232.0,53.7245,53.752,53.6788,53.6971,124232.0
2022-09-09 11:35:00,58.74,58.8,58.73,58.8,52800.0,53.7062,53.7611,53.6971,53.7611,52800.0
2022-09-09 11:40:00,58.8,58.82,58.77,58.8,54299.0,53.7611,53.7794,53.7337,53.7611,54299.0
2022-09-09 11:45:00,58.8,58.81,58.78,58.8,120903.0,53.7611,53.7702,53.7428,53.7611,120903.0
2022-09-09 11:50:00,58.8,58.8,58.75,58.77,77004.0,53.7611,53.7611,53.7154,53.7337,77004.0
2022-09-09 11:55:00,58.77,58.82,58.75,58.82,58211.0,53.7337,53.7794,53.7154,53.7794,58211.0
2022-09-09 12:00:00,58.82,58.83,58.72,58.73,99502.0,53.7794,53.7885,53.688,53.6971,99502.0
2022-09-09 12:05:00,58.74,58.78,58.72,58.77,99057.0,53.7062,53.7428,53.688,53.7337,99057.0
2022-09-09 12:10:00,58.77,58.82,58.76,58.8,72699.0,53.7337,53.7794,53.7245,53.7611,72699.0
2022-09-09 12:15:00,58.81,58.81,58.75,58.77,60333.0,53.7702,53.7702,53.7154,53.7337,60333.0
2022-09-09 12:20:00,58.77,58.77,58.73,58.75,54212.0,53.7337,53.7337,53.6971,53.7154,54212.0
2022-09-09 12:25:00,58.75,58.78,58.73,58.77,68102.0,53.7154,53.7428,53.6971,53.7337,68102.0
2022-09-09 12:30:00,58.77,58.79,58.74,58.79,31608.0,53.7337,53.752,53.7062,53.752,31608.0
2022-09-09 12:35:00,58.79,58.83,58.78,58.78,25705.0,53.752,53.7885,53.7428,53.7428,25705.0
2022-09-09 12:40:00,58.79,58.82,58.78,58.8,31927.0,53.752,53.7794,53.7428,53.7611,31927.0
2022-09-09 12:45:00,58.79,58.84,58.77,58.84,179860.0,53.752,53.7977,53.7337,53.7977,179860.0
2022-09-09 12:50:00,58.83,58.85,58.83,58.84,76135.0,53.7885,53.8068,53.7885,53.7977,76135.0
2022-09-09 12:55:00,58.84,58.86,58.83,58.85,54877.0,53.7977,53.816,53.7885,53.8068,54877.0
2022-09-09 13:00:00,58.86,58.86,58.82,58.85,36822.0,53.816,53.816,53.7794,53.8068,36822.0
2022-09-09 13:05:00,58.85,58.88,58.85,58.88,132394.0,53.8068,53.8342,53.8068,53.8342,132394.0
2022-09-09 13:10:00,58.87,58.89,58.86,58.89,98964.0,53.8251,53.8434,53.816,53.8434,98964.0
2022-09-09 13:15:00,58.89,58.91,58.88,58.89,52705.0,53.8434,53.8617,53.8342,53.8434,52705.0
2022-09-09 13:20:00,58.88,58.9,58.86,58.88,126209.0,53.8342,53.8525,53.816,53.8342,126209.0
2022-09-09 13:25:00,58.88,58.89,58.86,58.87,44417.0,53.8342,53.8434,53.816,53.8251,44417.0
2022-09-09 13:30:00,58.86,58.89,58.86,58.88,136035.0,53.816,53.8434,53.816,53.8342,136035.0
2022-09-09 13:35:00,58.89,58.91,58.88,58.9,40745.0,53.8434,53.8617,53.8342,53.8525,40745.0
2022-09-09 13:40:00,58.91,58.91,58.86,58.87,46049.0,53.8617,53.8617,53.816,53.8251,46049.0
2022-09-09 13:45:00,58.86,58.88,58.85,58.88,69869.0,53.816,53.8342,53.8068,53.8342,69869.0
2022-09-09 13:50:00,58.88,58.89,58.86,58.88,31701.0,53.8342,53.8434,53.816,53.8342,31701.0
2022-09-09 13:55:00,58.87,58.88,58.84,58.88,78607.0,53.8251,53.8342,53.7977,53.8342,78607.0
2022-09-09 14:00:00,58.87,58.88,58.81,58.83,208789.0,53.8251,53.8342,53.7702,53.7885,208789.0
2022-09-09 14:05:00,58.83,58.84,58.82,58.83,26181.0,53.7885,53.7977,53.7794,53.7885,26181.0
2022-09-09 14:10:00,58.83,58.89,58.81,58.89,107017.0,53.7885,53.8434,53.7702,53.8434,107017.0
2022-09-09 14:15:00,58.88,58.89,58.86,58.86,46660.0,53.8342,53.8434,53.816,53.816,46660.0
2022-09-09 14:20:00,58.87,58.9,58.86,58.9,38290.0,53.8251,53.8525,53.816,53.8525,38290.0
2022-09-09 14:25:00,58.9,58.92,58.89,58.92,37360.0,53.8525,53.8708,53.8434,53.8708,37360.0
2022-09-09 14:30:00,58.92,58.93,58.88,58.89,95446.0,53.8708,53.88,53.8342,53.8434,95446.0
2022-09-09 14:35:00,58.88,58.91,58.87,58.9,285522.0,53.8342,53.8617,53.8251,53.8525,285522.0
2022-09-09 14:40:00,58.89,58.91,58.87,58.88,291023.0,53.8434,53.8617,53.8251,53.8342,291023.0
2022-09-09 14:45:00,58.89,58.89,58.86,58.88,80721.0,53.8434,53.8434,53.816,53.8342,80721.0
2022-09-09 14:50:00,58.88,58.88,58.85,58.87,64157.0,53.8342,53.8342,53.8068,53.8251,64157.0
2022-09-09 14:55:00,58.87,58.91,58.86,58.91,50721.0,53.8251,53.8617,53.816,53.8617,50721.0
2022-09-09 15:00:00,58.91,58.95,58.89,58.94,62239.0,53.8617,53.8983,53.8434,53.8891,62239.0
2022-09-09 15:05:00,58.95,58.95,58.91,58.92,31202.0,53.8983,53.8983,53.8617,53.8708,31202.0
2022-09-09 15:10:00,58.91,58.97,58.91,58.97,84235.0,53.8617,53.9165,53.8617,53.9165,84235.0
2022-09-09 15:15:00,58.97,58.99,58.95,58.98,72336.0,53.9165,53.9348,53.8983,53.9257,72336.0
2022-09-09 15:20:00,58.98,58.99,58.95,58.95,49780.0,53.9257,53.9348,53.8983,53.8983,49780.0
2022-09-09 15:25:00,58.96,58.98,58.94,58.97,51534.0,53.9074,53.9257,53.8891,53.9165,51534.0
2022-09-09 15:30:00,58.96,58.98,58.95,58.97,131071.0,53.9074,53.9257,53.8983,53.9165,131071.0
2022-09-09 15:35:00,58.98,58.98,58.94,58.96,49106.0,53.9257,53.9257,53.8891,53.9074,49106.0
2022-09-09 15:40:00,58.96,59.01,58.95,59.01,180107.0,53.9074,53.9531,53.8983,53.9531,180107.0
2022-09-09 15:45:00,59.0,59.01,58.97,58.98,169245.0,53.944,53.9531,53.9165,53.9257,169245.0
2022-09-09 15:50:00,58.97,59.0,58.93,58.99,80548.0,53.9165,53.944,53.88,53.9348,80548.0
2022-09-09 15:55:00,58.98,59.0,58.96,58.98,113730.0,53.9257,53.944,53.9074,53.9257,113730.0
2022-09-12 09:30:00,59.7,59.73,59.67,59.71,174017.0,54.584,54.6114,54.5565,54.5931,174017.0
2022-09-12 09:35:00,59.71,59.71,59.62,59.67,305566.0,54.5931,54.5931,54.5108,54.5565,305566.0
2022-09-12 09:40:00,59.68,59.71,59.67,59.68,86591.0,54.5657,54.5931,54.5565,54.5657,86591.0
2022-09-12 09:45:00,59.69,59.77,59.67,59.74,144246.0,54.5748,54.648,54.5565,54.6206,144246.0
2022-09-12 09:50:00,59.74,59.83,59.73,59.82,173951.0,54.6206,54.7028,54.6114,54.6937,173951.0
2022-09-12 09:55:00,59.83,59.96,59.83,59.95,124950.0,54.7028,54.8217,54.7028,54.8126,124950.0
2022-09-12 10:00:00,59.96,59.97,59.92,59.95,95934.0,54.8217,54.8308,54.7851,54.8126,95934.0
2022-09-12 10:05:00,59.95,59.99,59.94,59.96,101860.0,54.8126,54.8491,54.8034,54.8217,101860.0
2022-09-12 10:10:00,59.96,59.99,59.93,59.95,124812.0,54.8217,54.8491,54.7943,54.8126,124812.0
2022-09-12 10:15:00,59.95,60.02,59.94,60.0,876977.0,54.8126,54.8766,54.8034,54.8583,876977.0
2022-09-12 10:20:00,60.0,60.01,59.96,60.0,67551.0,54.8583,54.8674,54.8217,54.8583,67551.0
2022-09-12 10:25:00,60.0,60.03,59.98,60.01,89367.0,54.8583,54.8857,54.84,54.8674,89367.0
2022-09-12 10:30:00,60.01,60.02,59.94,59.95,126509.0,54.8674,54.8766,54.8034,54.8126,126509.0
2022-09-12 10:35:00,59.95,59.98,59.91,59.95,128260.0,54.8126,54.84,54.776,54.8126,128260.0
2022-09-12 10:40:00,59.97,59.97,59.91,59.94,85179.0,54.8308,54.8308,54.776,54.8034,85179.0
2022-09-12 10:45:00,59.93,59.99,59.93,59.98,26663.0,54.7943,54.8491,54.7943,54.84,26663.0
2022-09-12 10:50:00,59.97,59.99,59.94,59.96,46468.0,54.8308,54.8491,54.8034,54.8217,46468.0
2022-09-12 10:55:00,59.96,59.98,59.92,59.93,42592.0,54.8217,54.84,54.7851,54.7943,42592.0
2022-09-12 11:00:00,59.92,59.94,59.85,59.87,54348.0,54.7851,54.8034,54.7211,54.7394,54348.0
2022-09-12 11:05:00,59.86,59.88,59.83,59.83,145645.0,54.7303,54.7486,54.7028,54.7028,145645.0
2022-09-12 11:10:00,59.83,59.85,59.8,59.85,72599.0,54.7028,54.7211,54.6754,54.7211,72599.0
2022-09-12 11:15:00,59.85,59.89,59.82,59.88,54919.0,54.7211,54.7577,54.6937,54.7486,54919.0
2022-09-12 11:20:00,59.89,59.93,59.88,59.93,66029.0,54.7577,54.7943,54.7486,54.7943,66029.0
2022-09-12 11:25:00,59.92,59.97,59.92,59.97,130637.0,54.7851,54.8308,54.7851,54.8308,130637.0
2022-09-12 11:30:00,59.97,59.98,59.93,59.93,314207.0,54.8308,54.84,54.7943,54.7943,314207.0
2022-09-12 11:35:00,59.93,59.94,59.85,59.88,133699.0,54.7943,54.8034,54.7211,54.7486,133699.0
2022-09-12 11:40:00,59.88,59.9,59.85,59.88,59496.0,54.7486,54.7668,54.7211,54.7486,59496.0
2022-09-12 11:45:00,59.87,59.89,59.85,59.87,28810.0,54.7394,54.7577,54.7211,54.7394,28810.0
2022-09-12 11:50:00,59.87,59.88,59.79,59.81,41395.0,54.7394,54.7486,54.6663,54.6846,41395.0
2022-09-12 11:55:00,59.81,59.81,59.71,59.77,96768.0,54.6846,54.6846,54.5931,54.648,96768.0
2022-09-12 12:00:00,59.77,59.83,59.76,59.82,439180.0,54.648,54.7028,54.6388,54.6937,439180.0
2022-09-12 12:05:00,59.82,59.86,59.79,59.8,290331.0,54.6937,54.7303,54.6663,54.6754,290331.0
2022-09-12 12:10:00,59.8,59.89,59.78,59.88,277461.0,54.6754,54.7577,54.6571,54.7486,277461.0
2022-09-12 12:15:00,59.88,59.89,59.81,59.81,78608.0,54.7486,54.7577,54.6846,54.6846,78608.0
2022-09-12 12:20:00,59.8,59.89,59.79,59.88,176809.0,54.6754,54.7577,54.6663,54.7486,176809.0
2022-09-12 12:25:00,59.88,59.88,59.84,59.85,31469.0,54.7486,54.7486,54.712,54.7211,31469.0
2022-09-12 12:30:00,59.86,59.9,59.85,59.88,61295.0,54.7303,54.7668,54.7211,54.7486,61295.0
2022-09-12 12:35:00,59.89,59.91,59.83,59.9,160145.0,54.7577,54.776,54.7028,54.7668,160145.0
2022-09-12 12:40:00,59.9,59.92,59.89,59.91,32934.0,54.7668,54.7851,54.7577,54.776,32934.0
2022-09-12 12:45:00,59.92,59.93,59.88,59.9,280947.0,54.7851,54.7943,54.7486,54.7668,280947.0
2022-09-12 12:50:00,59.9,59.95,59.9,59.94,68440.0,54.7668,54.8126,54.7668,54.8034,68440.0
2022-09-12 12:55:00,59.95,59.96,59.94,59.96,22263.0,54.8126,54.8217,54.8034,54.8217,22263.0
2022-09-12 13:00:00,59.95,59.95,59.84,59.9,256566.0,54.8126,54.8126,54.712,54.7668,256566.0
2022-09-12 13:05:00,59.9,59.97,59.89,59.96,43125.0,54.7668,54.8308,54.7577,54.8217,43125.0
2022-09-12 13:10:00,59.96,59.97,59.94,59.95,41760.0,54.8217,54.8308,54.8034,54.8126,41760.0
2022-09-12 13:15:00,59.95,59.95,59.91,59.91,23097.0,54.8126,54.8126,54.776,54.776,23097.0
2022-09-12 13:20:00,59.91,59.93,59.89,59.92,23763.0,54.776,54.7943,54.7577,54.7851,23763.0
2022-09-12 13:25:00,59.92,59.95,59.89,59.95,28217.0,54.7851,54.8126,54.7577,54.8126,28217.0
2022-09-12 13:30:00,59.95,59.96,59.92,59.96,35284.0,54.8126,54.8217,54.7851,54.8217,35284.0
2022-09-12 13:35:00,59.95,59.95,59.91,59.92,21601.0,54.8126,54.8126,54.776,54.7851,21601.0
2022-09-12 13:40:00,59.93,59.94,59.87,59.88,48640.0,54.7943,54.8034,54.7394,54.7486,48640.0
2022-09-12 13:45:00,59.88,59.91,59.86,59.9,55892.0,54.7486,54.776,54.7303,54.7668,55892.0
2022-09-12 13:50:00,59.89,59.92,59.89,59.92,44532.0,54.7577,54.7851,54.7577,54.7851,44532.0
2022-09-12 13:55:00,59.92,59.93,59.91,59.92,77130.0,54.7851,54.7943,54.776,54.7851,77130.0
2022-09-12 14:00:00,59.92,59.93,59.85,59.86,71697.0,54.7851,54.7943,54.7211,54.7303,71697.0
2022-09-12 14:05:00,59.86,59.88,59.83,59.83,51422.0,54.7303,54.7486,54.7028,54.7028,51422.0
2022-09-12 14:10:00,59.83,59.88,59.81,59.88,55659.0,54.7028,54.7486,54.6846,54.7486,55659.0
2022-09-12 14:15:00,59.88,59.89,59.8,59.82,98530.0,54.7486,54.7577,54.6754,54.6937,98530.0
2022-09-12 14:20:00,59.82,59.85,59.77,59.82,164939.0,54.6937,54.7211,54.648,54.6937,164939.0
2022-09-12 14:25:00,59.82,59.84,59.74,59.76,230548.0,54.6937,54.712,54.6206,54.6388,230548.0
2022-09-12 14:30:00,59.75,59.76,59.72,59.73,72977.0,54.6297,54.6388,54.6023,54.6114,72977.0
2022-09-12 14:35:00,59.74,59.78,59.73,59.78,22939.0,54.6206,54.6571,54.6114,54.6571,22939.0
2022-09-12 14:40:00,59.77,59.78,59.75,59.76,96658.0,54.648,54.6571,54.6297,54.6388,96658.0
2022-09-12 14:45:00,59.75,59.8,59.75,59.8,66290.0,54.6297,54.6754,54.6297,54.6754,66290.0
2022-09-12 14:50:00,59.8,59.81,59.77,59.78,71987.0,54.6754,54.6846,54.648,54.6571,71987.0
2022-09-12 14:55:00,59.77,59.81,59.77,59.79,57623.0,54.648,54.6846,54.648,54.6663,57623.0
2022-09-12 15:00:00,59.79,59.81,59.77,59.8,78349.0,54.6663,54.6846,54.648,54.6754,78349.0
2022-09-12 15:05:00,59.8,59.84,59.78,59.83,43089.0,54.6754,54.712,54.6571,54.7028,43089.0
2022-09-12 15:10:00,59.83,59.83,59.8,59.8,45321.0,54.7028,54.7028,54.6754,54.6754,45321.0
2022-09-12 15:15:00,59.81,59.81,59.77,59.78,85578.0,54.6846,54.6846,54.648,54.6571,85578.0
2022-09-12 15:20:00,59.77,59.81,59.77,59.78,71255.0,54.648,54.6846,54.648,54.6571,71255.0
2022-09-12 15:25:00,59.78,59.79,59.76,59.77,93458.0,54.6571,54.6663,54.6388,54.648,93458.0
2022-09-12 15:30:00,59.76,59.79,59.75,59.76,64577.0,54.6388,54.6663,54.6297,54.6388,64577.0
2022-09-12 15:35:00,59.75,59.79,59.75,59.78,65384.0,54.6297,54.6663,54.6297,54.6571,65384.0
2022-09-12 15:40:00,59.78,59.85,59.76,59.84,77382.0,54.6571,54.7211,54.6388,54.712,77382.0
2022-09-12 15:45:00,59.85,59.85,59.79,59.82,328912.0,54.7211,54.7211,54.6663,54.6937,328912.0
2022-09-12 15:50:00,59.81,59.82,59.7,59.73,196052.0,54.6846,54.6937,54.584,54.6114,196052.0
2022-09-12 15:55:00,59.72,59.77,59.72,59.77,217198.0,54.6023,54.648,54.6023,54.648,217198.0
2022-09-13 09:30:00,58.63,58.79,58.56,58.75,180334.0,53.6057,53.752,53.5417,53.7154,180334.0
2022-09-13 09:35:00,58.75,58.75,58.59,58.7,159926.0,53.7154,53.7154,53.5691,53.6697,159926.0
2022-09-13 09:40:00,58.71,58.8,58.69,58.76,242133.0,53.6788,53.7611,53.6605,53.7245,242133.0
2022-09-13 09:45:00,58.77,58.88,58.74,58.86,198277.0,53.7337,53.8342,53.7062,53.816,198277.0
2022-09-13 09:50:00,58.87,58.96,58.86,58.87,72995.0,53.8251,53.9074,53.816,53.8251,72995.0
2022-09-13 09:55:00,58.86,58.86,58.71,58.75,119081.0,53.816,53.816,53.6788,53.7154,119081.0
2022-09-13 10:00:00,58.74,58.78,58.56,58.57,300008.0,53.7062,53.7428,53.5417,53.5508,300008.0
2022-09-13 10:05:00,58.58,58.71,58.54,58.68,183595.0,53.56,53.6788,53.5234,53.6514,183595.0
2022-09-13 10:10:00,58.68,58.73,58.62,58.7,237071.0,53.6514,53.6971,53.5965,53.6697,237071.0
2022-09-13 10:15:00,58.7,58.77,58.63,58.77,155674.0,53.6697,53.7337,53.6057,53.7337,155674.0
2022-09-13 10:20:00,58.78,58.78,58.64,58.66,97939.0,53.7428,53.7428,53.6148,53.6331,97939.0
2022-09-13 10:25:00,58.66,58.7,58.59,58.67,82437.0,53.6331,53.6697,53.5691,53.6422,82437.0
2022-09-13 10:30:00,58.64,58.68,58.55,58.56,97733.0,53.6148,53.6514,53.5325,53.5417,97733.0
2022-09-13 10:35:00,58.56,58.6,58.53,58.53,58852.0,53.5417,53.5782,53.5142,53.5142,58852.0
2022-09-13 10:40:00,58.53,58.55,58.45,58.49,48084.0,53.5142,53.5325,53.4411,53.4777,48084.0
2022-09-13 10:45:00,58.49,58.49,58.42,58.43,58253.0,53.4777,53.4777,53.4137,53.4228,58253.0
2022-09-13 10:50:00,58.43,58.44,58.38,58.4,111367.0,53.4228,53.432,53.3771,53.3954,111367.0
2022-09-13 10:55:00,58.4,58.44,58.38,58.39,55201.0,53.3954,53.432,53.3771,53.3862,55201.0
2022-09-13 11:00:00,58.39,58.44,58.37,58.39,88540.0,53.3862,53.432,53.368,53.3862,88540.0
2022-09-13 11:05:00,58.38,58.4,58.32,58.4,52298.0,53.3771,53.3954,53.3222,53.3954,52298.0
2022-09-13 11:10:00,58.41,58.42,58.32,58.37,109867.0,53.4045,53.4137,53.3222,53.368,109867.0
2022-09-13 11:15:00,58.37,58.41,58.34,58.37,70040.0,53.368,53.4045,53.3405,53.368,70040.0
2022-09-13 11:20:00,58.36,58.39,58.3,58.3,43368.0,53.3588,53.3862,53.304,53.304,43368.0
2022-09-13 11:25:00,58.32,58.34,58.28,58.31,72893.0,53.3222,53.3405,53.2857,53.3131,72893.0
2022-09-13 11:30:00,58.3,58.36,58.28,58.3,54384.0,53.304,53.3588,53.2857,53.304,54384.0
2022-09-13 11:35:00,58.3,58.34,58.28,58.33,109732.0,53.304,53.3405,53.2857,53.3314,109732.0
2022-09-13 11:40:00,58.33,58.33,58.24,58.29,77202.0,53.3314,53.3314,53.2491,53.2948,77202.0
2022-09-13 11:45:00,58.28,58.3,58.24,58.27,72266.0,53.2857,53.304,53.2491,53.2765,72266.0
2022-09-13 11:50:00,58.27,58.31,58.25,58.29,86840.0,53.2765,53.3131,53.2582,53.2948,86840.0
2022-09-13 11:55:00,58.3,58.31,58.22,58.23,93250.0,53.304,53.3131,53.2308,53.24,93250.0
2022-09-13 12:00:00,58.23,58.27,58.2,58.27,41666.0,53.24,53.2765,53.2125,53.2765,41666.0
2022-09-13 12:05:00,58.27,58.33,58.26,58.32,42465.0,53.2765,53.3314,53.2674,53.3222,42465.0
2022-09-13 12:10:00,58.32,58.39,58.31,58.39,60414.0,53.3222,53.3862,53.3131,53.3862,60414.0
2022-09-13 12:15:00,58.39,58.4,58.35,58.36,67038.0,53.3862,53.3954,53.3497,53.3588,67038.0
2022-09-13 12:20:00,58.36,58.37,58.32,58.33,71829.0,53.3588,53.368,53.3222,53.3314,71829.0
2022-09-13 12:25:00,58.33,58.33,58.23,58.27,49262.0,53.3314,53.3314,53.24,53.2765,49262.0
2022-09-13 12:30:00,58.26,58.28,58.23,58.27,76495.0,53.2674,53.2857,53.24,53.2765,76495.0
2022-09-13 12:35:00,58.28,58.31,58.28,58.3,43694.0,53.2857,53.3131,53.2857,53.304,43694.0
2022-09-13 12:40:00,58.3,58.34,58.28,58.32,63426.0,53.304,53.3405,53.2857,53.3222,63426.0
2022-09-13 12:45:00,58.32,58.32,58.26,58.29,68641.0,53.3222,53.3222,53.2674,53.2948,68641.0
2022-09-13 12:50:00,58.3,58.34,58.29,58.32,158481.0,53.304,53.3405,53.2948,53.3222,158481.0
2022-09-13 12:55:00,58.33,58.34,58.31,58.33,30953.0,53.3314,53.3405,53.3131,53.3314,30953.0
2022-09-13 13:00:00,58.33,58.39,58.26,58.35,117817.0,53.3314,53.3862,53.2674,53.3497,117817.0
2022-09-13 13:05:00,58.35,58.39,58.32,58.33,57776.0,53.3497,53.3862,53.3222,53.3314,57776.0
2022-09-13 13:10:00,58.32,58.37,58.3,58.34,100228.0,53.3222,53.368,53.304,53.3405,100228.0
2022-09-13 13:15:00,58.34,58.39,58.3,58.31,81883.0,53.3405,53.3862,53.304,53.3131,81883.0
2022-09-13 13:20:00,58.31,58.37,58.28,58.35,105558.0,53.3131,53.368,53.2857,53.3497,105558.0
2022-09-13 13:25:00,58.35,58.39,58.34,58.39,22048.0,53.3497,53.3862,53.3405,53.3862,22048.0
2022-09-13 13:30:00,58.39,58.41,58.35,58.37,40409.0,53.3862,53.4045,53.3497,53.368,40409.0
2022-09-13 13:35:00,58.37,58.39,58.3,58.32,28864.0,53.368,53.3862,53.304,53.3222,28864.0
2022-09-13 13:40:00,58.33,58.34,58.26,58.27,76200.0,53.3314,53.3405,53.2674,53.2765,76200.0
2022-09-13 13:45:00,58.27,58.29,58.24,58.29,64337.0,53.2765,53.2948,53.2491,53.2948,64337.0
2022-09-13 13:50:00,58.29,58.29,58.19,58.21,48555.0,53.2948,53.2948,53.2034,53.2217,48555.0
2022-09-13 13:55:00,58.21,58.25,58.19,58.21,102551.0,53.2217,53.2582,53.2034,53.2217,102551.0
2022-09-13 14:00:00,58.21,58.22,58.15,58.17,83202.0,53.2217,53.2308,53.1668,53.1851,83202.0
2022-09-13 14:05:00,58.18,58.22,58.16,58.17,25600.0,53.1942,53.2308,53.1759,53.1851,25600.0
2022-09-13 14:10:00,58.16,58.23,58.15,58.21,123608.0,53.1759,53.24,53.1668,53.2217,123608.0
2022-09-13 14:15:00,58.21,58.23,58.19,58.22,25850.0,53.2217,53.24,53.2034,53.2308,25850.0
2022-09-13 14:20:00,58.22,58.24,58.17,58.18,124641.0,53.2308,53.2491,53.1851,53.1942,124641.0
2022-09-13 14:25:00,58.18,58.18,58.13,58.15,126920.0,53.1942,53.1942,53.1485,53.1668,126920.0
2022-09-13 14:30:00,58.16,58.16,58.12,58.13,101278.0,53.1759,53.1759,53.1394,53.1485,101278.0
2022-09-13 14:35:00,58.13,58.14,58.09,58.09,161581.0,53.1485,53.1577,53.1119,53.1119,161581.0
2022-09-13 14:40:00,58.09,58.1,58.05,58.05,162220.0,53.1119,53.1211,53.0754,53.0754,162220.0
2022-09-13 14:45:00,58.05,58.07,58.03,58.03,63535.0,53.0754,53.0937,53.0571,53.0571,63535.0
2022-09-13 14:50:00,58.03,58.03,57.94,57.95,96230.0,53.0571,53.0571,52.9748,52.9839,96230.0
2022-09-13 14:55:00,57.95,58.01,57.95,58.0,315836.0,52.9839,53.0388,52.9839,53.0297,315836.0
2022-09-13 15:00:00,57.99,58.02,57.97,57.97,151597.0,53.0205,53.0479,53.0022,53.0022,151597.0
2022-09-13 15:05:00,57.96,57.98,57.92,57.94,106178.0,52.9931,53.0114,52.9565,52.9748,106178.0
2022-09-13 15:10:00,57.95,57.95,57.86,57.88,115103.0,52.9839,52.9839,52.9017,52.9199,115103.0
2022-09-13 15:15:00,57.88,57.9,57.86,57.88,69491.0,52.9199,52.9382,52.9017,52.9199,69491.0
2022-09-13 15:20:00,57.88,57.9,57.85,57.87,354785.0,52.9199,52.9382,52.8925,52.9108,354785.0
2022-09-13 15:25:00,57.88,57.88,57.82,57.82,44838.0,52.9199,52.9199,52.8651,52.8651,44838.0
2022-09-13 15:30:00,57.83,57.83,57.73,57.75,120437.0,52.8742,52.8742,52.7828,52.8011,120437.0
2022-09-13 15:35:00,57.75,57.77,57.7,57.75,132212.0,52.8011,52.8194,52.7554,52.8011,132212.0
2022-09-13 15:40:00,57.76,57.76,57.66,57.7,47899.0,52.8102,52.8102,52.7188,52.7554,47899.0
2022-09-13 15:45:00,57.69,57.69,57.62,57.67,206136.0,52.7462,52.7462,52.6822,52.7279,206136.0
2022-09-13 15:50:00,57.68,57.72,57.64,57.68,298288.0,52.7371,52.7737,52.7005,52.7371,298288.0
2022-09-13 15:55:00,57.68,57.75,57.65,57.67,343838.0,52.7371,52.8011,52.7097,52.7279,343838.0
2022-09-14 09:30:00,57.83,57.89,57.78,57.78,120864.0,52.8742,52.9291,52.8285,52.8285,120864.0
2022-09-14 09:35:00,57.75,57.85,57.74,57.83,123534.0,52.8011,52.8925,52.7919,52.8742,123534.0
2022-09-14 09:40:00,57.83,57.92,57.79,57.92,111699.0,52.8742,52.9565,52.8377,52.9565,111699.0
2022-09-14 09:45:00,57.95,58.01,57.91,57.94,98479.0,52.9839,53.0388,52.9474,52.9748,98479.0
2022-09-14 09:50:00,57.93,57.98,57.88,57.94,82594.0,52.9657,53.0114,52.9199,52.9748,82594.0
2022-09-14 09:55:00,57.94,58.01,57.91,57.97,282974.0,52.9748,53.0388,52.9474,53.0022,282974.0
2022-09-14 10:00:00,58.01,58.02,57.87,57.88,213496.0,53.0388,53.0479,52.9108,52.9199,213496.0
2022-09-14 10:05:00,57.88,57.96,57.84,57.91,68214.0,52.9199,52.9931,52.8834,52.9474,68214.0
2022-09-14 10:10:00,57.91,57.99,57.86,57.88,41613.0,52.9474,53.0205,52.9017,52.9199,41613.0
2022-09-14 10:15:00,57.89,57.93,57.84,57.84,104783.0,52.9291,52.9657,52.8834,52.8834,104783.0
2022-09-14 10:20:00,57.86,57.87,57.74,57.8,124533.0,52.9017,52.9108,52.7919,52.8468,124533.0
2022-09-14 10:25:00,57.77,57.78,57.62,57.63,79386.0,52.8194,52.8285,52.6822,52.6914,79386.0
2022-09-14 10:30:00,57.63,57.79,57.62,57.77,140073.0,52.6914,52.8377,52.6822,52.8194,140073.0
2022-09-14 10:35:00,57.77,57.9,57.76,57.87,74351.0,52.8194,52.9382,52.8102,52.9108,74351.0
2022-09-14 10:40:00,57.87,57.96,57.84,57.95,105936.0,52.9108,52.9931,52.8834,52.9839,105936.0
2022-09-14 10:45:00,57.96,57.99,57.88,57.89,94812.0,52.9931,53.0205,52.9199,52.9291,94812.0
2022-09-14 10:50:00,57.9,58.08,57.9,58.08,146199.0,52.9382,53.1028,52.9382,53.1028,146199.0
2022-09-14 10:55:00,58.07,58.07,57.98,58.05,241144.0,53.0937,53.0937,53.0114,53.0754,241144.0
2022-09-14 11:00:00,58.05,58.06,57.98,58.03,77671.0,53.0754,53.0845,53.0114,53.0571,77671.0
2022-09-14 11:05:00,58.02,58.07,57.99,58.06,64167.0,53.0479,53.0937,53.0205,53.0845,64167.0
2022-09-14 11:10:00,58.06,58.12,58.05,58.06,89181.0,53.0845,53.1394,53.0754,53.0845,89181.0
2022-09-14 11:15:00,58.06,58.08,57.99,58.01,33862.0,53.0845,53.1028,53.0205,53.0388,33862.0
2022-09-14 11:20:00,58.0,58.05,57.96,58.0,77232.0,53.0297,53.0754,52.9931,53.0297,77232.0
2022-09-14 11:25:00,58.01,58.02,57.9,57.91,152039.0,53.0388,53.0479,52.9382,52.9474,152039.0
2022-09-14 11:30:00,57.92,57.99,57.89,57.93,111664.0,52.9565,53.0205,52.9291,52.9657,111664.0
2022-09-14 11:35:00,57.91,57.99,57.9,57.98,92895.0,52.9474,53.0205,52.9382,53.0114,92895.0
2022-09-14 11:40:00,57.98,58.05,57.98,58.05,91479.0,53.0114,53.0754,53.0114,53.0754,91479.0
2022-09-14 11:45:00,58.05,58.07,58.01,58.02,110107.0,53.0754,53.0937,53.0388,53.0479,110107.0
2022-09-14 11:50:00,58.02,58.02,57.96,58.02,48653.0,53.0479,53.0479,52.9931,53.0479,48653.0
2022-09-14 11:55:00,58.02,58.02,57.93,57.95,52379.0,53.0479,53.0479,52.9657,52.9839,52379.0
2022-09-14 12:00:00,57.95,57.97,57.91,57.92,13317.0,52.9839,53.0022,52.9474,52.9565,13317.0
2022-09-14 12:05:00,57.91,57.96,57.9,57.95,46781.0,52.9474,52.9931,52.9382,52.9839,46781.0
2022-09-14 12:10:00,57.95,58.0,57.93,58.0,49374.0,52.9839,53.0297,52.9657,53.0297,49374.0
2022-09-14 12:15:00,58.02,58.02,57.96,57.98,35494.0,53.0479,53.0479,52.9931,53.0114,35494.0
2022-09-14 12:20:00,57.98,58.01,57.95,58.0,18218.0,53.0114,53.0388,52.9839,53.0297,18218.0
2022-09-14 12:25:00,58.01,58.02,57.95,57.96,104983.0,53.0388,53.0479,52.9839,52.9931,104983.0
2022-09-14 12:30:00,57.97,58.0,57.94,57.98,190625.0,53.0022,53.0297,52.9748,53.0114,190625.0
2022-09-14 12:35:00,57.97,58.06,57.95,58.02,154950.0,53.0022,53.0845,52.9839,53.0479,154950.0
2022-09-14 12:40:00,58.02,58.1,58.02,58.09,29060.0,53.0479,53.1211,53.0479,53.1119,29060.0
2022-09-14 12:45:00,58.09,58.09,58.03,58.05,34888.0,53.1119,53.1119,53.0571,53.0754,34888.0
2022-09-14 12:50:00,58.05,58.08,58.04,58.07,36909.0,53.0754,53.1028,53.0662,53.0937,36909.0
2022-09-14 12:55:00,58.07,58.08,58.01,58.03,38076.0,53.0937,53.1028,53.0388,53.0571,38076.0
2022-09-14 13:00:00,58.03,58.07,58.01,58.02,97262.0,53.0571,53.0937,53.0388,53.0479,97262.0
2022-09-14 13:05:00,58.01,58.03,57.99,58.01,349087.0,53.0388,53.0571,53.0205,53.0388,349087.0
2022-09-14 13:10:00,58.01,58.04,58.0,58.04,115858.0,53.0388,53.0662,53.0297,53.0662,115858.0
2022-09-14 13:15:00,58.04,58.07,58.01,58.03,210414.0,53.0662,53.0937,53.0388,53.0571,210414.0
2022-09-14 13:20:00,58.03,58.04,57.99,58.0,59634.0,53.0571,53.0662,53.0205,53.0297,59634.0
2022-09-14 13:25:00,58.0,58.0,57.97,58.0,74929.0,53.0297,53.0297,53.0022,53.0297,74929.0
2022-09-14 13:30:00,58.0,58.02,57.97,57.99,186879.0,53.0297,53.0479,53.0022,53.0205,186879.0
2022-09-14 13:35:00,57.98,57.99,57.94,57.95,74120.0,53.0114,53.0205,52.9748,52.9839,74120.0
2022-09-14 13:40:00,57.94,57.96,57.92,57.95,18156.0,52.9748,52.9931,52.9565,52.9839,18156.0
2022-09-14 13:45:00,57.96,57.96,57.8,57.83,188459.0,52.9931,52.9931,52.8468,52.8742,188459.0
2022-09-14 13:50:00,57.83,57.88,57.82,57.87,41160.0,52.8742,52.9199,52.8651,52.9108,41160.0
2022-09-14 13:55:00,57.86,57.87,57.78,57.81,81947.0,52.9017,52.9108,52.8285,52.8559,81947.0
2022-09-14 14:00:00,57.81,57.83,57.74,57.76,362309.0,52.8559,52.8742,52.7919,52.8102,362309.0
2022-09-14 14:05:00,57.75,57.82,57.73,57.79,164016.0,52.8011,52.8651,52.7828,52.8377,164016.0
2022-09-14 14:10:00,57.78,57.8,57.73,57.78,106281.0,52.8285,52.8468,52.7828,52.8285,106281.0
2022-09-14 14:15:00,57.78,57.81,57.76,57.8,95508.0,52.8285,52.8559,52.8102,52.8468,95508.0
2022-09-14 14:20:00,57.8,57.82,57.78,57.8,89062.0,52.8468,52.8651,52.8285,52.8468,89062.0
2022-09-14 14:25:00,57.78,57.81,57.77,57.79,36877.0,52.8285,52.8559,52.8194,52.8377,36877.0
2022-09-14 14:30:00,57.79,57.86,57.78,57.85,40669.0,52.8377,52.9017,52.8285,52.8925,40669.0
2022-09-14 14:35:00,57.85,57.87,57.82,57.86,54118.0,52.8925,52.9108,52.8651,52.9017,54118.0
2022-09-14 14:40:00,57.85,57.88,57.8,57.81,49104.0,52.8925,52.9199,52.8468,52.8559,49104.0
2022-09-14 14:45:00,57.8,57.82,57.76,57.81,100232.0,52.8468,52.8651,52.8102,52.8559,100232.0
2022-09-14 14:50:00,57.81,57.83,57.72,57.74,99470.0,52.8559,52.8742,52.7737,52.7919,99470.0
2022-09-14 14:55:00,57.74,57.78,57.72,57.72,131015.0,52.7919,52.8285,52.7737,52.7737,131015.0
2022-09-14 15:00:00,57.72,57.76,57.68,57.7,97504.0,52.7737,52.8102,52.7371,52.7554,97504.0
2022-09-14 15:05:00,57.71,57.77,57.7,57.77,141086.0,52.7645,52.8194,52.7554,52.8194,141086.0
2022-09-14 15:10:00,57.77,57.77,57.67,57.68,190801.0,52.8194,52.8194,52.7279,52.7371,190801.0
2022-09-14 15:15:00,57.66,57.66,57.59,57.62,71229.0,52.7188,52.7188,52.6548,52.6822,71229.0
2022-09-14 15:20:00,57.62,57.68,57.61,57.67,101965.0,52.6822,52.7371,52.6731,52.7279,101965.0
2022-09-14 15:25:00,57.66,57.66,57.59,57.63,161208.0,52.7188,52.7188,52.6548,52.6914,161208.0
2022-09-14 15:30:00,57.63,57.65,57.55,57.64,115218.0,52.6914,52.7097,52.6182,52.7005,115218.0
2022-09-14 15:35:00,57.64,57.68,57.62,57.68,186406.0,52.7005,52.7371,52.6822,52.7371,186406.0
2022-09-14 15:40:00,57.67,57.75,57.65,57.73,116299.0,52.7279,52.8011,52.7097,52.7828,116299.0
2022-09-14 15:45:00,57.73,57.77,57.7,57.77,109518.0,52.7828,52.8194,52.7554,52.8194,109518.0
2022-09-14 15:50:00,57.77,57.89,57.77,57.88,232179.0,52.8194,52.9291,52.8194,52.9199,232179.0
2022-09-14 15:55:00,57.88,57.91,57.84,57.9,219067.0,52.9199,52.9474,52.8834,52.9382,219067.0
2022-09-15 09:30:00,57.46,57.53,57.44,57.53,151004.0,52.5359,52.5999,52.5177,52.5999,151004.0
2022-09-15 09:35:00,57.52,57.53,57.43,57.47,81880.0,52.5908,52.5999,52.5085,52.5451,81880.0
2022-09-15 09:40:00,57.46,57.68,57.46,57.68,123548.0,52.5359,52.7371,52.5359,52.7371,123548.0
2022-09-15 09:45:00,57.67,57.75,57.61,57.75,58738.0,52.7279,52.8011,52.6731,52.8011,58738.0
2022-09-15 09:50:00,57.76,57.82,57.73,57.78,68675.0,52.8102,52.8651,52.7828,52.8285,68675.0
2022-09-15 09:55:00,57.78,57.83,57.77,57.82,86502.0,52.8285,52.8742,52.8194,52.8651,86502.0
2022-09-15 10:00:00,57.82,57.9,57.81,57.85,171078.0,52.8651,52.9382,52.8559,52.8925,171078.0
2022-09-15 10:05:00,57.85,57.92,57.83,57.83,62499.0,52.8925,52.9565,52.8742,52.8742,62499.0
2022-09-15 10:10:00,57.85,57.9,57.84,57.87,81261.0,52.8925,52.9382,52.8834,52.9108,81261.0
2022-09-15 10:15:00,57.87,57.95,57.85,57.88,197480.0,52.9108,52.9839,52.8925,52.9199,197480.0
2022-09-15 10:20:00,57.88,57.9,57.76,57.8,138023.0,52.9199,52.9382,52.8102,52.8468,138023.0
2022-09-15 10:25:00,57.8,57.81,57.64,57.64,91552.0,52.8468,52.8559,52.7005,52.7005,91552.0
2022-09-15 10:30:00,57.65,57.7,57.63,57.66,72729.0,52.7097,52.7554,52.6914,52.7188,72729.0
2022-09-15 10:35:00,57.66,57.75,57.66,57.73,96957.0,52.7188,52.8011,52.7188,52.7828,96957.0
2022-09-15 10:40:00,57.73,57.77,57.66,57.72,172579.0,52.7828,52.8194,52.7188,52.7737,172579.0
2022-09-15 10:45:00,57.74,57.75,57.62,57.63,198104.0,52.7919,52.8011,52.6822,52.6914,198104.0
2022-09-15 10:50:00,57.62,57.62,57.51,57.57,106727.0,52.6822,52.6822,52.5817,52.6365,106727.0
2022-09-15 10:55:00,57.56,57.57,57.49,57.52,92943.0,52.6274,52.6365,52.5634,52.5908,92943.0
2022-09-15 11:00:00,57.51,57.57,57.46,57.56,77103.0,52.5817,52.6365,52.5359,52.6274,77103.0
2022-09-15 11:05:00,57.56,57.6,57.53,57.54,88729.0,52.6274,52.6639,52.5999,52.6091,88729.0
2022-09-15 11:10:00,57.53,57.53,57.45,57.48,46460.0,52.5999,52.5999,52.5268,52.5542,46460.0
2022-09-15 11:15:00,57.48,57.54,57.45,57.54,91638.0,52.5542,52.6091,52.5268,52.6091,91638.0
2022-09-15 11:20:00,57.54,57.63,57.51,57.6,178231.0,52.6091,52.6914,52.5817,52.6639,178231.0
2022-09-15 11:25:00,57.6,57.63,57.56,57.6,58051.0,52.6639,52.6914,52.6274,52.6639,58051.0
2022-09-15 11:30:00,57.59,57.62,57.55,57.55,113015.0,52.6548,52.6822,52.6182,52.6182,113015.0
2022-09-15 11:35:00,57.54,57.61,57.54,57.56,65410.0,52.6091,52.6731,52.6091,52.6274,65410.0
2022-09-15 11:40:00,57.57,57.61,57.56,57.58,49379.0,52.6365,52.6731,52.6274,52.6457,49379.0
2022-09-15 11:45:00,57.58,57.59,57.53,57.54,273553.0,52.6457,52.6548,52.5999,52.6091,273553.0
2022-09-15 11:50:00,57.53,57.53,57.42,57.43,23117.0,52.5999,52.5999,52.4994,52.5085,23117.0
2022-09-15 11:55:00,57.43,57.45,57.38,57.45,32959.0,52.5085,52.5268,52.4628,52.5268,32959.0
2022-09-15 12:00:00,57.45,57.49,57.41,57.47,36108.0,52.5268,52.5634,52.4902,52.5451,36108.0
2022-09-15 12:05:00,57.47,57.48,57.4,57.41,52541.0,52.5451,52.5542,52.4811,52.4902,52541.0
2022-09-15 12:10:00,57.4,57.41,57.35,57.37,70699.0,52.4811,52.4902,52.4354,52.4536,70699.0
2022-09-15 12:15:00,57.37,57.48,57.37,57.47,108508.0,52.4536,52.5542,52.4536,52.5451,108508.0
2022-09-15 12:20:00,57.46,57.47,57.42,57.44,44890.0,52.5359,52.5451,52.4994,52.5177,44890.0
2022-09-15 12:25:00,57.44,57.49,57.42,57.44,270000.0,52.5177,52.5634,52.4994,52.5177,270000.0
2022-09-15 12:30:00,57.44,57.54,57.44,57.53,78746.0,52.5177,52.6091,52.5177,52.5999,78746.0
2022-09-15 12:35:00,57.53,57.56,57.52,57.56,35466.0,52.5999,52.6274,52.5908,52.6274,35466.0
2022-09-15 12:40:00,57.55,57.59,57.55,57.56,95389.0,52.6182,52.6548,52.6182,52.6274,95389.0
2022-09-15 12:45:00,57.56,57.56,57.52,57.55,55553.0,52.6274,52.6274,52.5908,52.6182,55553.0
2022-09-15 12:50:00,57.53,57.57,57.53,57.55,68679.0,52.5999,52.6365,52.5999,52.6182,68679.0
2022-09-15 12:55:00,57.54,57.6,57.53,57.59,64993.0,52.6091,52.6639,52.5999,52.6548,64993.0
2022-09-15 13:00:00,57.6,57.75,57.59,57.72,88864.0,52.6639,52.8011,52.6548,52.7737,88864.0
2022-09-15 13:05:00,57.72,57.76,57.7,57.72,94885.0,52.7737,52.8102,52.7554,52.7737,94885.0
2022-09-15 13:10:00,57.72,57.73,57.69,57.71,131911.0,52.7737,52.7828,52.7462,52.7645,131911.0
2022-09-15 13:15:00,57.72,57.79,57.7,57.77,134317.0,52.7737,52.8377,52.7554,52.8194,134317.0
2022-09-15 13:20:00,57.76,57.78,57.74,57.78,36030.0,52.8102,52.8285,52.7919,52.8285,36030.0
2022-09-15 13:25:00,57.76,57.81,57.76,57.78,49239.0,52.8102,52.8559,52.8102,52.8285,49239.0
2022-09-15 13:30:00,57.77,57.78,57.73,57.75,111143.0,52.8194,52.8285,52.7828,52.8011,111143.0
2022-09-15 13:35:00,57.74,57.74,57.67,57.68,45708.0,52.7919,52.7919,52.7279,52.7371,45708.0
2022-09-15 13:40:00,57.69,57.71,57.65,57.65,54049.0,52.7462,52.7645,52.7097,52.7097,54049.0
2022-09-15 13:45:00,57.66,57.67,57.61,57.62,53937.0,52.7188,52.7279,52.6731,52.6822,53937.0
2022-09-15 13:50:00,57.62,57.62,57.55,57.59,75094.0,52.6822,52.6822,52.6182,52.6548,75094.0
2022-09-15 13:55:00,57.58,57.62,57.58,57.6,140292.0,52.6457,52.6822,52.6457,52.6639,140292.0
2022-09-15 14:00:00,57.6,57.6,57.46,57.47,71630.0,52.6639,52.6639,52.5359,52.5451,71630.0
2022-09-15 14:05:00,57.47,57.5,57.44,57.47,102605.0,52.5451,52.5725,52.5177,52.5451,102605.0
2022-09-15 14:10:00,57.47,57.52,57.46,57.5,74536.0,52.5451,52.5908,52.5359,52.5725,74536.0
2022-09-15 14:15:00,57.5,57.54,57.46,57.52,64216.0,52.5725,52.6091,52.5359,52.5908,64216.0
2022-09-15 14:20:00,57.52,57.53,57.49,57.51,39114.0,52.5908,52.5999,52.5634,52.5817,39114.0
2022-09-15 14:25:00,57.51,57.55,57.48,57.54,57177.0,52.5817,52.6182,52.5542,52.6091,57177.0
2022-09-15 14:30:00,57.54,57.59,57.53,57.54,126215.0,52.6091,52.6548,52.5999,52.6091,126215.0
2022-09-15 14:35:00,57.53,57.57,57.51,57.55,106314.0,52.5999,52.6365,52.5817,52.6182,106314.0
2022-09-15 14:40:00,57.54,57.55,57.49,57.53,46899.0,52.6091,52.6182,52.5634,52.5999,46899.0
2022-09-15 14:45:00,57.52,57.52,57.41,57.42,90880.0,52.5908,52.5908,52.4902,52.4994,90880.0
2022-09-15 14:50:00,57.41,57.45,57.39,57.44,91269.0,52.4902,52.5268,52.4719,52.5177,91269.0
2022-09-15 14:55:00,57.44,57.44,57.39,57.41,44817.0,52.5177,52.5177,52.4719,52.4902,44817.0
2022-09-15 15:00:00,57.4,57.43,57.39,57.41,131271.0,52.4811,52.5085,52.4719,52.4902,131271.0
2022-09-15 15:05:00,57.41,57.43,57.38,57.38,122140.0,52.4902,52.5085,52.4628,52.4628,122140.0
2022-09-15 15:10:00,57.38,57.38,57.31,57.32,290396.0,52.4628,52.4628,52.3988,52.4079,290396.0
2022-09-15 15:15:00,57.32,57.34,57.29,57.31,230778.0,52.4079,52.4262,52.3805,52.3988,230778.0
2022-09-15 15:20:00,57.31,57.34,57.28,57.34,156360.0,52.3988,52.4262,52.3714,52.4262,156360.0
2022-09-15 15:25:00,57.34,57.34,57.26,57.27,197697.0,52.4262,52.4262,52.3531,52.3622,197697.0
2022-09-15 15:30:00,57.26,57.33,57.26,57.29,177498.0,52.3531,52.4171,52.3531,52.3805,177498.0
2022-09-15 15:35:00,57.29,57.32,57.28,57.32,87647.0,52.3805,52.4079,52.3714,52.4079,87647.0
2022-09-15 15:40:00,57.32,57.35,57.28,57.33,124851.0,52.4079,52.4354,52.3714,52.4171,124851.0
2022-09-15 15:45:00,57.33,57.39,57.32,57.36,262049.0,52.4171,52.4719,52.4079,52.4445,262049.0
2022-09-15 15:50:00,57.36,57.44,57.33,57.4,500661.0,52.4445,52.5177,52.4171,52.4811,500661.0
2022-09-15 15:55:00,57.4,57.44,57.36,57.37,381435.0,52.4811,52.5177,52.4445,52.4536,381435.0
2022-09-16 09:30:00,56.88,56.9,56.78,56.8,380715.0,52.0056,52.0239,51.9142,51.9325,380715.0
2022-09-16 09:35:00,56.79,56.91,56.77,56.91,111804.0,51.9234,52.0331,51.9051,52.0331,111804.0
2022-09-16 09:40:00,56.89,56.89,56.73,56.75,96665.0,52.0148,52.0148,51.8685,51.8868,96665.0
2022-09-16 09:45:00,56.75,56.82,56.74,56.79,584787.0,51.8868,51.9508,51.8776,51.9234,584787.0
2022-09-16 09:50:00,56.78,56.85,56.73,56.76,330793.0,51.9142,51.9782,51.8685,51.8959,330793.0
2022-09-16 09:55:00,56.77,56.8,56.72,56.77,187045.0,51.9051,51.9325,51.8594,51.9051,187045.0
2022-09-16 10:00:00,56.78,56.89,56.78,56.79,116642.0,51.9142,52.0148,51.9142,51.9234,116642.0
2022-09-16 10:05:00,56.79,56.97,56.78,56.87,62504.0,51.9234,52.0879,51.9142,51.9965,62504.0
2022-09-16 10:10:00,56.87,57.12,56.87,57.06,203543.0,51.9965,52.2251,51.9965,52.1702,203543.0
2022-09-16 10:15:00,57.06,57.08,56.96,56.98,34780.0,52.1702,52.1885,52.0788,52.0971,34780.0
2022-09-16 10:20:00,56.97,57.06,56.94,57.03,213227.0,52.0879,52.1702,52.0605,52.1428,213227.0
2022-09-16 10:25:00,57.02,57.07,56.98,57.03,53344.0,52.1336,52.1794,52.0971,52.1428,53344.0
2022-09-16 10:30:00,57.04,57.13,57.04,57.12,92273.0,52.1519,52.2342,52.1519,52.2251,92273.0
2022-09-16 10:35:00,57.13,57.22,57.11,57.13,59943.0,52.2342,52.3165,52.2159,52.2342,59943.0
2022-09-16 10:40:00,57.14,57.2,57.11,57.14,64693.0,52.2434,52.2982,52.2159,52.2434,64693.0
2022-09-16 10:45:00,57.14,57.17,57.09,57.1,40305.0,52.2434,52.2708,52.1976,52.2068,40305.0
2022-09-16 10:50:00,57.1,57.19,57.08,57.15,68239.0,52.2068,52.2891,52.1885,52.2525,68239.0
2022-09-16 10:55:00,57.14,57.19,57.06,57.06,84664.0,52.2434,52.2891,52.1702,52.1702,84664.0
2022-09-16 11:00:00,57.06,57.1,57.01,57.05,55681.0,52.1702,52.2068,52.1245,52.1611,55681.0
2022-09-16 11:05:00,57.04,57.08,57.01,57.03,44702.0,52.1519,52.1885,52.1245,52.1428,44702.0
2022-09-16 11:10:00,57.02,57.02,56.96,56.96,123206.0,52.1336,52.1336,52.0788,52.0788,123206.0
2022-09-16 11:15:00,56.96,57.08,56.95,57.06,51931.0,52.0788,52.1885,52.0696,52.1702,51931.0
2022-09-16 11:20:00,57.06,57.07,56.96,56.97,61705.0,52.1702,52.1794,52.0788,52.0879,61705.0
2022-09-16 11:25:00,56.96,56.98,56.9,56.9,166957.0,52.0788,52.0971,52.0239,52.0239,166957.0
2022-09-16 11:30:00,56.9,56.96,56.86,56.94,108040.0,52.0239,52.0788,51.9874,52.0605,108040.0
2022-09-16 11:35:00,56.95,57.0,56.84,56.86,85550.0,52.0696,52.1154,51.9691,51.9874,85550.0
2022-09-16 11:40:00,56.86,56.87,56.82,56.85,56186.0,51.9874,51.9965,51.9508,51.9782,56186.0
2022-09-16 11:45:00,56.84,56.86,56.81,56.85,75455.0,51.9691,51.9874,51.9416,51.9782,75455.0
2022-09-16 11:50:00,56.85,56.92,56.84,56.9,57310.0,51.9782,52.0422,51.9691,52.0239,57310.0
2022-09-16 11:55:00,56.91,56.96,56.89,56.96,16545.0,52.0331,52.0788,52.0148,52.0788,16545.0
2022-09-16 12:00:00,56.96,56.96,56.89,56.94,124908.0,52.0788,52.0788,52.0148,52.0605,124908.0
2022-09-16 12:05:00,56.94,56.98,56.89,56.9,37877.0,52.0605,52.0971,52.0148,52.0239,37877.0
2022-09-16 12:10:00,56.89,56.91,56.85,56.86,48675.0,52.0148,52.0331,51.9782,51.9874,48675.0
2022-09-16 12:15:00,56.86,56.88,56.78,56.81,210107.0,51.9874,52.0056,51.9142,51.9416,210107.0
2022-09-16 12:20:00,56.8,56.81,56.74,56.77,49827.0,51.9325,51.9416,51.8776,51.9051,49827.0
2022-09-16 12:25:00,56.75,56.76,56.7,56.73,122225.0,51.8868,51.8959,51.8411,51.8685,122225.0
2022-09-16 12:30:00,56.73,56.76,56.72,56.75,67732.0,51.8685,51.8959,51.8594,51.8868,67732.0
2022-09-16 12:35:00,56.76,56.78,56.73,56.75,35696.0,51.8959,51.9142,51.8685,51.8868,35696.0
2022-09-16 12:40:00,56.77,56.81,56.76,56.8,35239.0,51.9051,51.9416,51.8959,51.9325,35239.0
2022-09-16 12:45:00,56.8,56.83,56.78,56.83,55556.0,51.9325,51.9599,51.9142,51.9599,55556.0
2022-09-16 12:50:00,56.83,56.85,56.81,56.82,86530.0,51.9599,51.9782,51.9416,51.9508,86530.0
2022-09-16 12:55:00,56.8,56.85,56.8,56.85,18506.0,51.9325,51.9782,51.9325,51.9782,18506.0
2022-09-16 13:00:00,56.85,56.87,56.82,56.82,456400.0,51.9782,51.9965,51.9508,51.9508,456400.0
2022-09-16 13:05:00,56.81,56.82,56.77,56.8,40658.0,51.9416,51.9508,51.9051,51.9325,40658.0
2022-09-16 13:10:00,56.8,56.85,56.79,56.81,225939.0,51.9325,51.9782,51.9234,51.9416,225939.0
2022-09-16 13:15:00,56.81,56.83,56.78,56.8,148333.0,51.9416,51.9599,51.9142,51.9325,148333.0
2022-09-16 13:20:00,56.79,56.81,56.76,56.8,91960.0,51.9234,51.9416,51.8959,51.9325,91960.0
2022-09-16 13:25:00,56.8,56.81,56.77,56.79,83029.0,51.9325,51.9416,51.9051,51.9234,83029.0
2022-09-16 13:30:00,56.79,56.87,56.79,56.8,35497.0,51.9234,51.9965,51.9234,51.9325,35497.0
2022-09-16 13:35:00,56.8,56.89,56.8,56.86,127423.0,51.9325,52.0148,51.9325,51.9874,127423.0
2022-09-16 13:40:00,56.86,56.87,56.82,56.83,66531.0,51.9874,51.9965,51.9508,51.9599,66531.0
2022-09-16 13:45:00,56.83,56.83,56.77,56.77,30908.0,51.9599,51.9599,51.9051,51.9051,30908.0
2022-09-16 13:50:00,56.77,56.77,56.73,56.74,137520.0,51.9051,51.9051,51.8685,51.8776,137520.0
2022-09-16 13:55:00,56.74,56.77,56.72,56.74,92444.0,51.8776,51.9051,51.8594,51.8776,92444.0
2022-09-16 14:00:00,56.75,56.8,56.73,56.79,117406.0,51.8868,51.9325,51.8685,51.9234,117406.0
2022-09-16 14:05:00,56.79,56.81,56.75,56.77,99811.0,51.9234,51.9416,51.8868,51.9051,99811.0
2022-09-16 14:10:00,56.77,56.78,56.74,56.77,241292.0,51.9051,51.9142,51.8776,51.9051,241292.0
2022-09-16 14:15:00,56.77,56.82,56.75,56.76,105845.0,51.9051,51.9508,51.8868,51.8959,105845.0
2022-09-16 14:20:00,56.77,56.8,56.76,56.8,140886.0,51.9051,51.9325,51.8959,51.9325,140886.0
2022-09-16 14:25:00,56.8,56.93,56.8,56.92,235648.0,51.9325,52.0514,51.9325,52.0422,235648.0
2022-09-16 14:30:00,56.89,56.93,56.85,56.92,112260.0,52.0148,52.0514,51.9782,52.0422,112260.0
2022-09-16 14:35:00,56.93,56.96,56.88,56.9,93414.0,52.0514,52.0788,52.0056,52.0239,93414.0
2022-09-16 14:40:00,56.9,56.92,56.85,56.9,93833.0,52.0239,52.0422,51.9782,52.0239,93833.0
2022-09-16 14:45:00,56.9,56.98,56.9,56.96,101064.0,52.0239,52.0971,52.0239,52.0788,101064.0
2022-09-16 14:50:00,56.97,56.99,56.92,56.97,220279.0,52.0879,52.1062,52.0422,52.0879,220279.0
2022-09-16 14:55:00,56.98,56.99,56.91,56.95,205258.0,52.0971,52.1062,52.0331,52.0696,205258.0
2022-09-16 15:00:00,56.94,57.02,56.93,57.01,129455.0,52.0605,52.1336,52.0514,52.1245,129455.0
2022-09-16 15:05:00,57.01,57.07,57.01,57.04,92050.0,52.1245,52.1794,52.1245,52.1519,92050.0
2022-09-16 15:10:00,57.03,57.04,56.93,56.95,140305.0,52.1428,52.1519,52.0514,52.0696,140305.0
2022-09-16 15:15:00,56.94,56.99,56.91,56.93,318502.0,52.0605,52.1062,52.0331,52.0514,318502.0
2022-09-16 15:20:00,56.93,57.03,56.92,56.98,163959.0,52.0514,52.1428,52.0422,52.0971,163959.0
2022-09-16 15:25:00,56.98,57.0,56.92,56.95,143150.0,52.0971,52.1154,52.0422,52.0696,143150.0
2022-09-16 15:30:00,56.94,56.95,56.87,56.9,218264.0,52.0605,52.0696,51.9965,52.0239,218264.0
2022-09-16 15:35:00,56.89,56.99,56.87,56.98,205198.0,52.0148,52.1062,51.9965,52.0971,205198.0
2022-09-16 15:40:00,56.99,57.03,56.98,57.03,224866.0,52.1062,52.1428,52.0971,52.1428,224866.0
2022-09-16 15:45:00,57.02,57.03,56.93,57.01,252184.0,52.1336,52.1428,52.0514,52.1245,252184.0
2022-09-16 15:50:00,57.0,57.08,56.98,57.05,277194.0,52.1154,52.1885,52.0971,52.1611,277194.0
2022-09-16 15:55:00,57.04,57.11,57.01,57.02,456105.0,52.1519,52.2159,52.1245,52.1336,456105.0
2022-09-19 09:30:00,56.41,56.57,56.38,56.52,164935.0,51.5759,51.7222,51.5485,51.6765,164935.0
2022-09-19 09:35:00,56.52,56.56,56.49,56.54,120120.0,51.6765,51.7131,51.6491,51.6948,120120.0
2022-09-19 09:40:00,56.55,56.67,56.55,56.65,625189.0,51.7039,51.8136,51.7039,51.7954,625189.0
2022-09-19 09:45:00,56.65,56.7,56.64,56.66,75726.0,51.7954,51.8411,51.7862,51.8045,75726.0
2022-09-19 09:50:00,56.66,56.73,56.66,56.69,90203.0,51.8045,51.8685,51.8045,51.8319,90203.0
2022-09-19 09:55:00,56.69,56.71,56.64,56.67,90693.0,51.8319,51.8502,51.7862,51.8136,90693.0
2022-09-19 10:00:00,56.67,56.68,56.55,56.57,228066.0,51.8136,51.8228,51.7039,51.7222,228066.0
2022-09-19 10:05:00,56.56,56.68,56.56,56.65,65182.0,51.7131,51.8228,51.7131,51.7954,65182.0
2022-09-19 10:10:00,56.65,56.78,56.65,56.74,553880.0,51.7954,51.9142,51.7954,51.8776,553880.0
2022-09-19 10:15:00,56.72,56.75,56.68,56.69,131074.0,51.8594,51.8868,51.8228,51.8319,131074.0
2022-09-19 10:20:00,56.69,56.77,56.66,56.76,85079.0,51.8319,51.9051,51.8045,51.8959,85079.0
2022-09-19 10:25:00,56.79,56.84,56.78,56.84,96600.0,51.9234,51.9691,51.9142,51.9691,96600.0
2022-09-19 10:30:00,56.83,56.87,56.79,56.87,88161.0,51.9599,51.9965,51.9234,51.9965,88161.0
2022-09-19 10:35:00,56.88,56.97,56.87,56.94,99041.0,52.0056,52.0879,51.9965,52.0605,99041.0
2022-09-19 10:40:00,56.95,57.03,56.95,57.02,117795.0,52.0696,52.1428,52.0696,52.1336,117795.0
2022-09-19 10:45:00,57.02,57.08,57.02,57.06,76179.0,52.1336,52.1885,52.1336,52.1702,76179.0
2022-09-19 10:50:00,57.05,57.09,57.01,57.02,145800.0,52.1611,52.1976,52.1245,52.1336,145800.0
2022-09-19 10:55:00,57.02,57.07,57.01,57.05,343819.0,52.1336,52.1794,52.1245,52.1611,343819.0
2022-09-19 11:00:00,57.05,57.12,57.03,57.1,104642.0,52.1611,52.2251,52.1428,52.2068,104642.0
2022-09-19 11:05:00,57.09,57.13,57.08,57.09,110814.0,52.1976,52.2342,52.1885,52.1976,110814.0
2022-09-19 11:10:00,57.09,57.11,57.06,57.08,51586.0,52.1976,52.2159,52.1702,52.1885,51586.0
2022-09-19 11:15:00,57.09,57.13,57.07,57.07,58986.0,52.1976,52.2342,52.1794,52.1794,58986.0
2022-09-19 11:20:00,57.07,57.09,57.02,57.02,91083.0,52.1794,52.1976,52.1336,52.1336,91083.0
2022-09-19 11:25:00,57.02,57.03,56.93,56.93,140777.0,52.1336,52.1428,52.0514,52.0514,140777.0
2022-09-19 11:30:00,56.93,56.94,56.85,56.86,93485.0,52.0514,52.0605,51.9782,51.9874,93485.0
2022-09-19 11:35:00,56.86,56.87,56.81,56.84,44139.0,51.9874,51.9965,51.9416,51.9691,44139.0
2022-09-19 11:40:00,56.83,56.87,56.82,56.84,33923.0,51.9599,51.9965,51.9508,51.9691,33923.0
2022-09-19 11:45:00,56.85,56.89,56.85,56.89,91260.0,51.9782,52.0148,51.9782,52.0148,91260.0
2022-09-19 11:50:00,56.88,56.91,56.87,56.89,32385.0,52.0056,52.0331,51.9965,52.0148,32385.0
2022-09-19 11:55:00,56.9,56.9,56.85,56.87,40953.0,52.0239,52.0239,51.9782,51.9965,40953.0
2022-09-19 12:00:00,56.87,56.91,56.87,56.88,50851.0,51.9965,52.0331,51.9965,52.0056,50851.0
2022-09-19 12:05:00,56.88,56.92,56.81,56.91,205394.0,52.0056,52.0422,51.9416,52.0331,205394.0
2022-09-19 12:10:00,56.91,56.95,56.9,56.92,90720.0,52.0331,52.0696,52.0239,52.0422,90720.0
2022-09-19 12:15:00,56.92,56.97,56.9,56.94,410657.0,52.0422,52.0879,52.0239,52.0605,410657.0
2022-09-19 12:20:00,56.93,56.96,56.9,56.94,61780.0,52.0514,52.0788,52.0239,52.0605,61780.0
2022-09-19 12:25:00,56.93,56.94,56.88,56.92,77809.0,52.0514,52.0605,52.0056,52.0422,77809.0
2022-09-19 12:30:00,56.92,56.96,56.9,56.96,133814.0,52.0422,52.0788,52.0239,52.0788,133814.0
2022-09-19 12:35:00,56.97,57.05,56.97,57.02,74516.0,52.0879,52.1611,52.0879,52.1336,74516.0
2022-09-19 12:40:00,57.01,57.03,56.98,57.02,165438.0,52.1245,52.1428,52.0971,52.1336,165438.0
2022-09-19 12:45:00,57.02,57.02,56.98,56.99,22832.0,52.1336,52.1336,52.0971,52.1062,22832.0
2022-09-19 12:50:00,57.0,57.06,57.0,57.05,32110.0,52.1154,52.1702,52.1154,52.1611,32110.0
2022-09-19 12:55:00,57.05,57.07,57.04,57.05,25800.0,52.1611,52.1794,52.1519,52.1611,25800.0
2022-09-19 13:00:00,57.05,57.07,57.02,57.03,44608.0,52.1611,52.1794,52.1336,52.1428,44608.0
2022-09-19 13:05:00,57.03,57.05,57.01,57.05,53007.0,52.1428,52.1611,52.1245,52.1611,53007.0
2022-09-19 13:10:00,57.05,57.06,56.98,57.0,78469.0,52.1611,52.1702,52.0971,52.1154,78469.0
2022-09-19 13:15:00,57.0,57.0,56.96,56.98,107517.0,52.1154,52.1154,52.0788,52.0971,107517.0
2022-09-19 13:20:00,57.0,57.03,56.98,57.02,49996.0,52.1154,52.1428,52.0971,52.1336,49996.0
2022-09-19 13:25:00,57.03,57.05,57.01,57.04,133770.0,52.1428,52.1611,52.1245,52.1519,133770.0
2022-09-19 13:30:00,57.05,57.06,56.97,56.98,127572.0,52.1611,52.1702,52.0879,52.0971,127572.0
2022-09-19 13:35:00,56.98,56.98,56.91,56.96,61363.0,52.0971,52.0971,52.0331,52.0788,61363.0
2022-09-19 13:40:00,56.96,56.99,56.95,56.97,96686.0,52.0788,52.1062,52.0696,52.0879,96686.0
2022-09-19 13:45:00,56.98,57.04,56.97,57.0,109393.0,52.0971,52.1519,52.0879,52.1154,109393.0
2022-09-19 13:50:00,57.0,57.02,56.97,57.0,96176.0,52.1154,52.1336,52.0879,52.1154,96176.0
2022-09-19 13:55:00,56.99,57.02,56.96,56.98,106455.0,52.1062,52.1336,52.0788,52.0971,106455.0
2022-09-19 14:00:00,56.99,57.01,56.95,56.96,153292.0,52.1062,52.1245,52.0696,52.0788,153292.0
2022-09-19 14:05:00,56.96,56.99,56.93,56.98,97941.0,52.0788,52.1062,52.0514,52.0971,97941.0
2022-09-19 14:10:00,56.97,56.99,56.94,56.94,172982.0,52.0879,52.1062,52.0605,52.0605,172982.0
2022-09-19 14:15:00,56.95,57.01,56.94,56.97,210660.0,52.0696,52.1245,52.0605,52.0879,210660.0
2022-09-19 14:20:00,56.97,56.99,56.91,56.92,137605.0,52.0879,52.1062,52.0331,52.0422,137605.0
2022-09-19 14:25:00,56.92,56.96,56.91,56.95,99899.0,52.0422,52.0788,52.0331,52.0696,99899.0
2022-09-19 14:30:00,56.95,56.98,56.94,56.98,130894.0,52.0696,52.0971,52.0605,52.0971,130894.0
2022-09-19 14:35:00,56.97,57.01,56.95,57.0,208749.0,52.0879,52.1245,52.0696,52.1154,208749.0
2022-09-19 14:40:00,57.0,57.0,56.95,56.96,234107.0,52.1154,52.1154,52.0696,52.0788,234107.0
2022-09-19 14:45:00,56.96,56.98,56.95,56.97,75165.0,52.0788,52.0971,52.0696,52.0879,75165.0
2022-09-19 14:50:00,56.97,57.01,56.96,57.0,327658.0,52.0879,52.1245,52.0788,52.1154,327658.0
2022-09-19 14:55:00,57.0,57.04,56.99,57.03,204545.0,52.1154,52.1519,52.1062,52.1428,204545.0
2022-09-19 15:00:00,57.04,57.15,57.03,57.14,316751.0,52.1519,52.2525,52.1428,52.2434,316751.0
2022-09-19 15:05:00,57.14,57.17,57.12,57.16,124510.0,52.2434,52.2708,52.2251,52.2616,124510.0
2022-09-19 15:10:00,57.16,57.24,57.14,57.22,320320.0,52.2616,52.3348,52.2434,52.3165,320320.0
2022-09-19 15:15:00,57.22,57.24,57.16,57.17,113945.0,52.3165,52.3348,52.2616,52.2708,113945.0
2022-09-19 15:20:00,57.16,57.19,57.15,57.18,194435.0,52.2616,52.2891,52.2525,52.2799,194435.0
2022-09-19 15:25:00,57.18,57.23,57.17,57.19,90732.0,52.2799,52.3256,52.2708,52.2891,90732.0
2022-09-19 15:30:00,57.19,57.23,57.19,57.2,98626.0,52.2891,52.3256,52.2891,52.2982,98626.0
2022-09-19 15:35:00,57.19,57.25,57.18,57.23,147776.0,52.2891,52.3439,52.2799,52.3256,147776.0
2022-09-19 15:40:00,57.23,57.25,57.2,57.22,61605.0,52.3256,52.3439,52.2982,52.3165,61605.0
2022-09-19 15:45:00,57.22,57.24,57.18,57.2,95946.0,52.3165,52.3348,52.2799,52.2982,95946.0
2022-09-19 15:50:00,57.2,57.21,57.16,57.2,134661.0,52.2982,52.3074,52.2616,52.2982,134661.0
2022-09-19 15:55:00,57.21,57.22,57.17,57.19,468358.0,52.3074,52.3165,52.2708,52.2891,468358.0
2022-09-20 09:30:00,56.39,56.4,56.32,56.37,222243.0,51.5576,51.5668,51.4936,51.5393,222243.0
2022-09-20 09:35:00,56.36,56.37,56.28,56.31,127739.0,51.5302,51.5393,51.4571,51.4845,127739.0
2022-09-20 09:40:00,56.32,56.32,56.26,56.32,185112.0,51.4936,51.4936,51.4388,51.4936,185112.0
2022-09-20 09:45:00,56.32,56.38,56.32,56.34,62352.0,51.4936,51.5485,51.4936,51.5119,62352.0
2022-09-20 09:50:00,56.34,56.35,56.26,56.31,142732.0,51.5119,51.5211,51.4388,51.4845,142732.0
2022-09-20 09:55:00,56.31,56.37,56.31,56.33,97688.0,51.4845,51.5393,51.4845,51.5028,97688.0
2022-09-20 10:00:00,56.33,56.36,56.26,56.31,244822.0,51.5028,51.5302,51.4388,51.4845,244822.0
2022-09-20 10:05:00,56.31,56.41,56.31,56.41,91216.0,51.4845,51.5759,51.4845,51.5759,91216.0
2022-09-20 10:10:00,56.41,56.43,56.27,56.32,134969.0,51.5759,51.5942,51.4479,51.4936,134969.0
2022-09-20 10:15:00,56.32,56.33,56.25,56.27,240888.0,51.4936,51.5028,51.4296,51.4479,240888.0
2022-09-20 10:20:00,56.27,56.35,56.26,56.3,159842.0,51.4479,51.5211,51.4388,51.4753,159842.0
2022-09-20 10:25:00,56.32,56.37,56.29,56.35,165884.0,51.4936,51.5393,51.4662,51.5211,165884.0
2022-09-20 10:30:00,56.35,56.35,56.27,56.28,60928.0,51.5211,51.5211,51.4479,51.4571,60928.0
2022-09-20 10:35:00,56.27,56.3,56.2,56.23,110588.0,51.4479,51.4753,51.3839,51.4113,110588.0
2022-09-20 10:40:00,56.23,56.32,56.22,56.29,62198.0,51.4113,51.4936,51.4022,51.4662,62198.0
2022-09-20 10:45:00,56.29,56.31,56.22,56.31,75009.0,51.4662,51.4845,51.4022,51.4845,75009.0
2022-09-20 10:50:00,56.3,56.4,56.3,56.37,100339.0,51.4753,51.5668,51.4753,51.5393,100339.0
2022-09-20 10:55:00,56.37,56.42,56.36,56.41,50519.0,51.5393,51.5851,51.5302,51.5759,50519.0
2022-09-20 11:00:00,56.41,56.42,56.33,56.35,36355.0,51.5759,51.5851,51.5028,51.5211,36355.0
2022-09-20 11:05:00,56.36,56.45,56.34,56.45,114788.0,51.5302,51.6125,51.5119,51.6125,114788.0
2022-09-20 11:10:00,56.44,56.47,56.42,56.42,51422.0,51.6033,51.6308,51.5851,51.5851,51422.0
2022-09-20 11:15:00,56.43,56.44,56.35,56.37,57349.0,51.5942,51.6033,51.5211,51.5393,57349.0
2022-09-20 11:20:00,56.36,56.39,56.34,56.34,91798.0,51.5302,51.5576,51.5119,51.5119,91798.0
2022-09-20 11:25:00,56.33,56.36,56.31,56.32,207345.0,51.5028,51.5302,51.4845,51.4936,207345.0
2022-09-20 11:30:00,56.32,56.36,56.3,56.35,178503.0,51.4936,51.5302,51.4753,51.5211,178503.0
2022-09-20 11:35:00,56.35,56.37,56.33,56.37,64335.0,51.5211,51.5393,51.5028,51.5393,64335.0
2022-09-20 11:40:00,56.37,56.4,56.34,56.37,83796.0,51.5393,51.5668,51.5119,51.5393,83796.0
2022-09-20 11:45:00,56.39,56.42,56.37,56.41,121216.0,51.5576,51.5851,51.5393,51.5759,121216.0
2022-09-20 11:50:00,56.4,56.49,56.38,56.48,93949.0,51.5668,51.6491,51.5485,51.6399,93949.0
2022-09-20 11:55:00,56.47,56.52,56.47,56.5,24621.0,51.6308,51.6765,51.6308,51.6582,24621.0
2022-09-20 12:00:00,56.5,56.52,56.47,56.51,191648.0,51.6582,51.6765,51.6308,51.6673,191648.0
2022-09-20 12:05:00,56.5,56.54,56.46,56.48,156044.0,51.6582,51.6948,51.6216,51.6399,156044.0
2022-09-20 12:10:00,56.47,56.49,56.44,56.46,79792.0,51.6308,51.6491,51.6033,51.6216,79792.0
2022-09-20 12:15:00,56.45,56.47,56.4,56.42,23309.0,51.6125,51.6308,51.5668,51.5851,23309.0
2022-09-20 12:20:00,56.43,56.44,56.4,56.41,309671.0,51.5942,51.6033,51.5668,51.5759,309671.0
2022-09-20 12:25:00,56.4,56.41,56.32,56.33,115297.0,51.5668,51.5759,51.4936,51.5028,115297.0
2022-09-20 12:30:00,56.33,56.34,56.26,56.27,42990.0,51.5028,51.5119,51.4388,51.4479,42990.0
2022-09-20 12:35:00,56.27,56.29,56.22,56.25,126745.0,51.4479,51.4662,51.4022,51.4296,126745.0
2022-09-20 12:40:00,56.23,56.24,56.2,56.23,124709.0,51.4113,51.4205,51.3839,51.4113,124709.0
2022-09-20 12:45:00,56.22,56.24,56.2,56.22,105338.0,51.4022,51.4205,51.3839,51.4022,105338.0
2022-09-20 12:50:00,56.22,56.26,56.2,56.26,288236.0,51.4022,51.4388,51.3839,51.4388,288236.0
2022-09-20 12:55:00,56.26,56.28,56.23,56.26,43598.0,51.4388,51.4571,51.4113,51.4388,43598.0
2022-09-20 13:00:00,56.26,56.29,56.24,56.24,149890.0,51.4388,51.4662,51.4205,51.4205,149890.0
2022-09-20 13:05:00,56.23,56.25,56.19,56.23,46376.0,51.4113,51.4296,51.3748,51.4113,46376.0
2022-09-20 13:10:00,56.23,56.24,56.16,56.16,169561.0,51.4113,51.4205,51.3473,51.3473,169561.0
2022-09-20 13:15:00,56.16,56.17,56.1,56.11,165696.0,51.3473,51.3565,51.2925,51.3016,165696.0
2022-09-20 13:20:00,56.11,56.13,56.07,56.11,101271.0,51.3016,51.3199,51.2651,51.3016,101271.0
2022-09-20 13:25:00,56.11,56.12,56.02,56.04,325675.0,51.3016,51.3108,51.2193,51.2376,325675.0
2022-09-20 13:30:00,56.03,56.03,55.94,55.94,103296.0,51.2285,51.2285,51.1462,51.1462,103296.0
2022-09-20 13:35:00,55.95,55.98,55.94,55.95,242474.0,51.1553,51.1828,51.1462,51.1553,242474.0
2022-09-20 13:40:00,55.95,56.02,55.94,55.99,31907.0,51.1553,51.2193,51.1462,51.1919,31907.0
2022-09-20 13:45:00,55.98,56.01,55.96,55.96,83984.0,51.1828,51.2102,51.1645,51.1645,83984.0
2022-09-20 13:50:00,55.96,55.98,55.92,55.95,119296.0,51.1645,51.1828,51.1279,51.1553,119296.0
2022-09-20 13:55:00,55.94,55.94,55.88,55.91,31138.0,51.1462,51.1462,51.0913,51.1188,31138.0
2022-09-20 14:00:00,55.91,55.98,55.91,55.96,374721.0,51.1188,51.1828,51.1188,51.1645,374721.0
2022-09-20 14:05:00,55.97,55.99,55.94,55.98,152538.0,51.1736,51.1919,51.1462,51.1828,152538.0
2022-09-20 14:10:00,55.98,55.99,55.94,55.98,199991.0,51.1828,51.1919,51.1462,51.1828,199991.0
2022-09-20 14:15:00,55.98,55.98,55.9,55.97,78217.0,51.1828,51.1828,51.1096,51.1736,78217.0
2022-09-20 14:20:00,55.98,56.06,55.97,56.04,154973.0,51.1828,51.2559,51.1736,51.2376,154973.0
2022-09-20 14:25:00,56.04,56.05,55.99,56.01,142191.0,51.2376,51.2468,51.1919,51.2102,142191.0
2022-09-20 14:30:00,56.0,56.01,55.94,55.95,111531.0,51.2011,51.2102,51.1462,51.1553,111531.0
2022-09-20 14:35:00,55.94,55.97,55.93,55.95,122873.0,51.1462,51.1736,51.1371,51.1553,122873.0
2022-09-20 14:40:00,55.96,55.98,55.9,55.97,117125.0,51.1645,51.1828,51.1096,51.1736,117125.0
2022-09-20 14:45:00,55.97,56.12,55.96,56.07,288418.0,51.1736,51.3108,51.1645,51.2651,288418.0
2022-09-20 14:50:00,56.07,56.1,56.03,56.04,170697.0,51.2651,51.2925,51.2285,51.2376,170697.0
2022-09-20 14:55:00,56.05,56.12,56.03,56.09,120925.0,51.2468,51.3108,51.2285,51.2833,120925.0
2022-09-20 15:00:00,56.08,56.16,56.06,56.11,262603.0,51.2742,51.3473,51.2559,51.3016,262603.0
2022-09-20 15:05:00,56.11,56.11,56.04,56.06,365037.0,51.3016,51.3016,51.2376,51.2559,365037.0
2022-09-20 15:10:00,56.07,56.13,56.05,56.12,182225.0,51.2651,51.3199,51.2468,51.3108,182225.0
2022-09-20 15:15:00,56.11,56.15,56.09,56.15,119528.0,51.3016,51.3382,51.2833,51.3382,119528.0
2022-09-20 15:20:00,56.15,56.2,56.13,56.17,108884.0,51.3382,51.3839,51.3199,51.3565,108884.0
2022-09-20 15:25:00,56.18,56.22,56.16,56.19,108627.0,51.3656,51.4022,51.3473,51.3748,108627.0
2022-09-20 15:30:00,56.19,56.23,56.13,56.23,115236.0,51.3748,51.4113,51.3199,51.4113,115236.0
2022-09-20 15:35:00,56.23,56.29,56.21,56.27,235566.0,51.4113,51.4662,51.3931,51.4479,235566.0
2022-09-20 15:40:00,56.28,56.3,56.24,56.3,147714.0,51.4571,51.4753,51.4205,51.4753,147714.0
2022-09-20 15:45:00,56.31,56.34,56.28,56.3,374815.0,51.4845,51.5119,51.4571,51.4753,374815.0
2022-09-20 15:50:00,56.3,56.31,56.21,56.25,477427.0,51.4753,51.4845,51.3931,51.4296,477427.0
2022-09-20 15:55:00,56.24,56.24,56.2,56.2,2476276.0,51.4205,51.4205,51.3839,51.3839,2476276.0
2022-09-21 09:30:00,56.19,56.19,56.01,56.04,390770.0,51.3748,51.3748,51.2102,51.2376,390770.0
2022-09-21 09:35:00,56.03,56.07,56.01,56.06,166860.0,51.2285,51.2651,51.2102,51.2559,166860.0
2022-09-21 09:40:00,56.05,56.08,56.0,56.01,138799.0,51.2468,51.2742,51.2011,51.2102,138799.0
2022-09-21 09:45:00,56.0,56.18,55.99,56.16,107574.0,51.2011,51.3656,51.1919,51.3473,107574.0
2022-09-21 09:50:00,56.16,56.18,56.08,56.09,181636.0,51.3473,51.3656,51.2742,51.2833,181636.0
2022-09-21 09:55:00,56.1,56.11,56.0,56.01,261552.0,51.2925,51.3016,51.2011,51.2102,261552.0
2022-09-21 10:00:00,56.01,56.07,56.0,56.06,75726.0,51.2102,51.2651,51.2011,51.2559,75726.0
2022-09-21 10:05:00,56.07,56.12,55.98,56.11,97029.0,51.2651,51.3108,51.1828,51.3016,97029.0
2022-09-21 10:10:00,56.12,56.14,56.07,56.14,119688.0,51.3108,51.3291,51.2651,51.3291,119688.0
2022-09-21 10:15:00,56.14,56.14,56.1,56.11,67565.0,51.3291,51.3291,51.2925,51.3016,67565.0
2022-09-21 10:20:00,56.13,56.16,56.11,56.15,237880.0,51.3199,51.3473,51.3016,51.3382,237880.0
2022-09-21 10:25:00,56.15,56.23,56.13,56.22,50581.0,51.3382,51.4113,51.3199,51.4022,50581.0
2022-09-21 10:30:00,56.22,56.23,56.12,56.14,83202.0,51.4022,51.4113,51.3108,51.3291,83202.0
2022-09-21 10:35:00,56.14,56.21,56.13,56.17,164104.0,51.3291,51.3931,51.3199,51.3565,164104.0
2022-09-21 10:40:00,56.17,56.19,56.13,56.14,46069.0,51.3565,51.3748,51.3199,51.3291,46069.0
2022-09-21 10:45:00,56.14,56.17,56.11,56.15,59684.0,51.3291,51.3565,51.3016,51.3382,59684.0
2022-09-21 10:50:00,56.15,56.17,56.13,56.16,41558.0,51.3382,51.3565,51.3199,51.3473,41558.0
2022-09-21 10:55:00,56.16,56.17,56.11,56.14,35575.0,51.3473,51.3565,51.3016,51.3291,35575.0
2022-09-21 11:00:00,56.14,56.14,56.07,56.08,75496.0,51.3291,51.3291,51.2651,51.2742,75496.0
2022-09-21 11:05:00,56.06,56.1,56.04,56.08,55115.0,51.2559,51.2925,51.2376,51.2742,55115.0
2022-09-21 11:10:00,56.08,56.13,56.07,56.13,82637.0,51.2742,51.3199,51.2651,51.3199,82637.0
2022-09-21 11:15:00,56.12,56.14,56.08,56.1,379347.0,51.3108,51.3291,51.2742,51.2925,379347.0
2022-09-21 11:20:00,56.09,56.15,56.09,56.14,255141.0,51.2833,51.3382,51.2833,51.3291,255141.0
2022-09-21 11:25:00,56.13,56.17,56.13,56.14,106464.0,51.3199,51.3565,51.3199,51.3291,106464.0
2022-09-21 11:30:00,56.14,56.19,56.14,56.16,71993.0,51.3291,51.3748,51.3291,51.3473,71993.0
2022-09-21 11:35:00,56.16,56.23,56.16,56.23,147741.0,51.3473,51.4113,51.3473,51.4113,147741.0
2022-09-21 11:40:00,56.22,56.26,56.21,56.25,79290.0,51.4022,51.4388,51.3931,51.4296,79290.0
2022-09-21 11:45:00,56.24,56.26,56.19,56.2,96402.0,51.4205,51.4388,51.3748,51.3839,96402.0
2022-09-21 11:50:00,56.2,56.22,56.18,56.2,34091.0,51.3839,51.4022,51.3656,51.3839,34091.0
2022-09-21 11:55:00,56.2,56.21,56.18,56.21,118777.0,51.3839,51.3931,51.3656,51.3931,118777.0
2022-09-21 12:00:00,56.2,56.2,56.15,56.16,95628.0,51.3839,51.3839,51.3382,51.3473,95628.0
2022-09-21 12:05:00,56.16,56.23,56.15,56.21,131878.0,51.3473,51.4113,51.3382,51.3931,131878.0
2022-09-21 12:10:00,56.21,56.24,56.2,56.23,100387.0,51.3931,51.4205,51.3839,51.4113,100387.0
2022-09-21 12:15:00,56.22,56.24,56.21,56.23,36576.0,51.4022,51.4205,51.3931,51.4113,36576.0
2022-09-21 12:20:00,56.23,56.24,56.19,56.21,94554.0,51.4113,51.4205,51.3748,51.3931,94554.0
2022-09-21 12:25:00,56.21,56.24,56.2,56.22,33107.0,51.3931,51.4205,51.3839,51.4022,33107.0
2022-09-21 12:30:00,56.21,56.22,56.19,56.22,37986.0,51.3931,51.4022,51.3748,51.4022,37986.0
2022-09-21 12:35:00,56.22,56.23,56.19,56.19,45726.0,51.4022,51.4113,51.3748,51.3748,45726.0
2022-09-21 12:40:00,56.2,56.2,56.17,56.19,14213.0,51.3839,51.3839,51.3565,51.3748,14213.0
2022-09-21 12:45:00,56.19,56.2,56.16,56.2,66429.0,51.3748,51.3839,51.3473,51.3839,66429.0
2022-09-21 12:50:00,56.2,56.2,56.12,56.12,100201.0,51.3839,51.3839,51.3108,51.3108,100201.0
2022-09-21 12:55:00,56.12,56.13,56.11,56.11,13832.0,51.3108,51.3199,51.3016,51.3016,13832.0
2022-09-21 13:00:00,56.11,56.13,56.11,56.13,14897.0,51.3016,51.3199,51.3016,51.3199,14897.0
2022-09-21 13:05:00,56.13,56.14,56.1,56.12,27182.0,51.3199,51.3291,51.2925,51.3108,27182.0
2022-09-21 13:10:00,56.13,56.14,56.11,56.13,50584.0,51.3199,51.3291,51.3016,51.3199,50584.0
2022-09-21 13:15:00,56.12,56.12,56.08,56.1,76974.0,51.3108,51.3108,51.2742,51.2925,76974.0
2022-09-21 13:20:00,56.1,56.1,56.07,56.08,157411.0,51.2925,51.2925,51.2651,51.2742,157411.0
2022-09-21 13:25:00,56.08,56.11,56.07,56.11,67735.0,51.2742,51.3016,51.2651,51.3016,67735.0
2022-09-21 13:30:00,56.11,56.14,56.11,56.13,29516.0,51.3016,51.3291,51.3016,51.3199,29516.0
2022-09-21 13:35:00,56.14,56.17,56.13,56.16,35542.0,51.3291,51.3565,51.3199,51.3473,35542.0
2022-09-21 13:40:00,56.16,56.2,56.15,56.2,302286.0,51.3473,51.3839,51.3382,51.3839,302286.0
2022-09-21 13:45:00,56.2,56.24,56.19,56.22,79186.0,51.3839,51.4205,51.3748,51.4022,79186.0
2022-09-21 13:50:00,56.23,56.24,56.17,56.18,125310.0,51.4113,51.4205,51.3565,51.3656,125310.0
2022-09-21 13:55:00,56.17,56.2,56.13,56.18,176148.0,51.3565,51.3839,51.3199,51.3656,176148.0
2022-09-21 14:00:00,56.19,56.19,55.52,55.55,357462.0,51.3748,51.3748,50.7622,50.7896,357462.0
2022-09-21 14:05:00,55.53,55.79,55.45,55.75,147782.0,50.7713,51.009,50.6982,50.9725,147782.0
2022-09-21 14:10:00,55.74,55.8,55.52,55.56,326530.0,50.9633,51.0182,50.7622,50.7988,326530.0
2022-09-21 14:15:00,55.52,55.68,55.51,55.63,528726.0,50.7622,50.9085,50.753,50.8628,528726.0
2022-09-21 14:20:00,55.62,55.76,55.61,55.74,1330839.0,50.8536,50.9816,50.8445,50.9633,1330839.0
2022-09-21 14:25:00,55.75,55.86,55.7,55.73,171425.0,50.9725,51.073,50.9268,50.9542,171425.0
2022-09-21 14:30:00,55.71,56.19,55.6,56.12,741827.0,50.9359,51.3748,50.8353,51.3108,741827.0
2022-09-21 14:35:00,56.13,56.27,55.95,56.03,420719.0,51.3199,51.4479,51.1553,51.2285,420719.0
2022-09-21 14:40:00,56.02,56.53,55.96,56.48,271546.0,51.2193,51.6856,51.1645,51.6399,271546.0
2022-09-21 14:45:00,56.51,56.65,56.24,56.33,202428.0,51.6673,51.7954,51.4205,51.5028,202428.0
2022-09-21 14:50:00,56.33,56.55,56.19,56.52,418737.0,51.5028,51.7039,51.3748,51.6765,418737.0
2022-09-21 14:55:00,56.52,56.57,56.4,56.51,287184.0,51.6765,51.7222,51.5668,51.6673,287184.0
2022-09-21 15:00:00,56.52,56.57,56.33,56.36,132866.0,51.6765,51.7222,51.5028,51.5302,132866.0
2022-09-21 15:05:00,56.37,56.47,56.23,56.24,133072.0,51.5393,51.6308,51.4113,51.4205,133072.0
2022-09-21 15:10:00,56.24,56.28,55.91,56.27,289282.0,51.4205,51.4571,51.1188,51.4479,289282.0
2022-09-21 15:15:00,56.27,56.37,56.11,56.14,161676.0,51.4479,51.5393,51.3016,51.3291,161676.0
2022-09-21 15:20:00,56.1,56.1,55.99,56.05,165580.0,51.2925,51.2925,51.1919,51.2468,165580.0
2022-09-21 15:25:00,56.05,56.05,55.8,55.8,199749.0,51.2468,51.2468,51.0182,51.0182,199749.0
2022-09-21 15:30:00,55.8,55.9,55.69,55.89,341034.0,51.0182,51.1096,50.9176,51.1005,341034.0
2022-09-21 15:35:00,55.89,55.89,55.65,55.67,361034.0,51.1005,51.1005,50.881,50.8993,361034.0
2022-09-21 15:40:00,55.66,55.77,55.58,55.58,188353.0,50.8902,50.9908,50.817,50.817,188353.0
2022-09-21 15:45:00,55.59,55.62,55.5,55.54,191567.0,50.8262,50.8536,50.7439,50.7805,191567.0
2022-09-21 15:50:00,55.54,55.64,55.53,55.6,466804.0,50.7805,50.8719,50.7713,50.8353,466804.0
2022-09-21 15:55:00,55.6,55.6,55.49,55.49,385165.0,50.8353,50.8353,50.7348,50.7348,385165.0
2022-09-22 09:30:00,55.72,55.8,55.68,55.68,427868.0,50.945,51.0182,50.9085,50.9085,427868.0
2022-09-22 09:35:00,55.68,55.73,55.56,55.59,160637.0,50.9085,50.9542,50.7988,50.8262,160637.0
2022-09-22 09:40:00,55.59,55.62,55.45,55.48,153283.0,50.8262,50.8536,50.6982,50.7256,153283.0
2022-09-22 09:45:00,55.47,55.52,55.42,55.42,113946.0,50.7165,50.7622,50.6708,50.6708,113946.0
2022-09-22 09:50:00,55.41,55.47,55.37,55.37,148417.0,50.6616,50.7165,50.625,50.625,148417.0
2022-09-22 09:55:00,55.37,55.41,55.3,55.36,183081.0,50.625,50.6616,50.561,50.6159,183081.0
2022-09-22 10:00:00,55.36,55.37,55.26,55.3,99603.0,50.6159,50.625,50.5245,50.561,99603.0
2022-09-22 10:05:00,55.29,55.42,55.27,55.41,441075.0,50.5519,50.6708,50.5336,50.6616,441075.0
2022-09-22 10:10:00,55.4,55.55,55.33,55.55,117555.0,50.6525,50.7896,50.5885,50.7896,117555.0
2022-09-22 10:15:00,55.56,55.59,55.39,55.41,157793.0,50.7988,50.8262,50.6433,50.6616,157793.0
2022-09-22 10:20:00,55.4,55.44,55.32,55.37,223727.0,50.6525,50.689,50.5793,50.625,223727.0
2022-09-22 10:25:00,55.36,55.49,55.35,55.48,103745.0,50.6159,50.7348,50.6068,50.7256,103745.0
2022-09-22 10:30:00,55.48,55.53,55.37,55.4,224878.0,50.7256,50.7713,50.625,50.6525,224878.0
2022-09-22 10:35:00,55.4,55.44,55.35,55.42,213350.0,50.6525,50.689,50.6068,50.6708,213350.0
2022-09-22 10:40:00,55.41,55.43,55.29,55.3,544150.0,50.6616,50.6799,50.5519,50.561,544150.0
2022-09-22 10:45:00,55.31,55.35,55.26,55.31,218460.0,50.5702,50.6068,50.5245,50.5702,218460.0
2022-09-22 10:50:00,55.3,55.3,55.22,55.23,294270.0,50.561,50.561,50.4879,50.497,294270.0
2022-09-22 10:55:00,55.23,55.28,55.19,55.21,109696.0,50.497,50.5428,50.4605,50.4788,109696.0
2022-09-22 11:00:00,55.2,55.21,55.15,55.17,95403.0,50.4696,50.4788,50.4239,50.4422,95403.0
2022-09-22 11:05:00,55.17,55.27,55.16,55.25,159466.0,50.4422,50.5336,50.433,50.5153,159466.0
2022-09-22 11:10:00,55.25,55.25,55.13,55.15,429803.0,50.5153,50.5153,50.4056,50.4239,429803.0
2022-09-22 11:15:00,55.16,55.2,55.11,55.14,147348.0,50.433,50.4696,50.3873,50.4148,147348.0
2022-09-22 11:20:00,55.14,55.15,55.07,55.1,311610.0,50.4148,50.4239,50.3507,50.3782,311610.0
2022-09-22 11:25:00,55.1,55.16,55.09,55.13,203452.0,50.3782,50.433,50.369,50.4056,203452.0
2022-09-22 11:30:00,55.13,55.23,55.11,55.14,239857.0,50.4056,50.497,50.3873,50.4148,239857.0
2022-09-22 11:35:00,55.14,55.22,55.13,55.21,178371.0,50.4148,50.4879,50.4056,50.4788,178371.0
2022-09-22 11:40:00,55.2,55.2,55.09,55.14,79247.0,50.4696,50.4696,50.369,50.4148,79247.0
2022-09-22 11:45:00,55.14,55.3,55.13,55.28,172998.0,50.4148,50.561,50.4056,50.5428,172998.0
2022-09-22 11:50:00,55.28,55.32,55.26,55.28,35110.0,50.5428,50.5793,50.5245,50.5428,35110.0
2022-09-22 11:55:00,55.29,55.29,55.18,55.23,53206.0,50.5519,50.5519,50.4513,50.497,53206.0
2022-09-22 12:00:00,55.22,55.3,55.21,55.26,140728.0,50.4879,50.561,50.4788,50.5245,140728.0
2022-09-22 12:05:00,55.26,55.27,55.21,55.27,87091.0,50.5245,50.5336,50.4788,50.5336,87091.0
2022-09-22 12:10:00,55.27,55.28,55.21,55.25,594346.0,50.5336,50.5428,50.4788,50.5153,594346.0
2022-09-22 12:15:00,55.25,55.28,55.21,55.27,137495.0,50.5153,50.5428,50.4788,50.5336,137495.0
2022-09-22 12:20:00,55.27,55.38,55.23,55.35,129152.0,50.5336,50.6342,50.497,50.6068,129152.0
2022-09-22 12:25:00,55.37,55.37,55.27,55.29,215924.0,50.625,50.625,50.5336,50.5519,215924.0
2022-09-22 12:30:00,55.26,55.26,55.22,55.22,79736.0,50.5245,50.5245,50.4879,50.4879,79736.0
2022-09-22 12:35:00,55.23,55.32,55.22,55.3,108490.0,50.497,50.5793,50.4879,50.561,108490.0
2022-09-22 12:40:00,55.29,55.34,55.28,55.32,55605.0,50.5519,50.5976,50.5428,50.5793,55605.0
2022-09-22 12:45:00,55.32,55.35,55.26,55.27,126128.0,50.5793,50.6068,50.5245,50.5336,126128.0
2022-09-22 12:50:00,55.27,55.36,55.26,55.32,91958.0,50.5336,50.6159,50.5245,50.5793,91958.0
2022-09-22 12:55:00,55.31,55.37,55.29,55.3,61033.0,50.5702,50.625,50.5519,50.561,61033.0
2022-09-22 13:00:00,55.29,55.33,55.25,55.26,155805.0,50.5519,50.5885,50.5153,50.5245,155805.0
2022-09-22 13:05:00,55.27,55.29,55.21,55.23,165453.0,50.5336,50.5519,50.4788,50.497,165453.0
2022-09-22 13:10:00,55.23,55.27,55.22,55.23,153173.0,50.497,50.5336,50.4879,50.497,153173.0
2022-09-22 13:15:00,55.23,55.26,55.18,55.26,30241.0,50.497,50.5245,50.4513,50.5245,30241.0
2022-09-22 13:20:00,55.25,55.27,55.23,55.23,61654.0,50.5153,50.5336,50.497,50.497,61654.0
2022-09-22 13:25:00,55.23,55.3,55.22,55.3,135015.0,50.497,50.561,50.4879,50.561,135015.0
2022-09-22 13:30:00,55.3,55.34,55.28,55.34,119591.0,50.561,50.5976,50.5428,50.5976,119591.0
2022-09-22 13:35:00,55.35,55.36,55.31,55.34,354017.0,50.6068,50.6159,50.5702,50.5976,354017.0
2022-09-22 13:40:00,55.35,55.36,55.28,55.29,95513.0,50.6068,50.6159,50.5428,50.5519,95513.0
2022-09-22 13:45:00,55.29,55.34,55.26,55.3,99673.0,50.5519,50.5976,50.5245,50.561,99673.0
2022-09-22 13:50:00,55.31,55.38,55.31,55.37,111662.0,50.5702,50.6342,50.5702,50.625,111662.0
2022-09-22 13:55:00,55.36,55.39,55.32,55.32,173555.0,50.6159,50.6433,50.5793,50.5793,173555.0
2022-09-22 14:00:00,55.32,55.34,55.24,55.25,106509.0,50.5793,50.5976,50.5062,50.5153,106509.0
2022-09-22 14:05:00,55.26,55.29,55.22,55.23,90242.0,50.5245,50.5519,50.4879,50.497,90242.0
2022-09-22 14:10:00,55.23,55.25,55.19,55.2,122780.0,50.497,50.5153,50.4605,50.4696,122780.0
2022-09-22 14:15:00,55.2,55.23,55.18,55.18,68813.0,50.4696,50.497,50.4513,50.4513,68813.0
2022-09-22 14:20:00,55.18,55.21,55.15,55.16,124635.0,50.4513,50.4788,50.4239,50.433,124635.0
2022-09-22 14:25:00,55.16,55.22,55.15,55.2,132015.0,50.433,50.4879,50.4239,50.4696,132015.0
2022-09-22 14:30:00,55.21,55.25,55.18,55.23,42309.0,50.4788,50.5153,50.4513,50.497,42309.0
2022-09-22 14:35:00,55.24,55.28,55.21,55.27,120460.0,50.5062,50.5428,50.4788,50.5336,120460.0
2022-09-22 14:40:00,55.29,55.29,55.24,55.27,104785.0,50.5519,50.5519,50.5062,50.5336,104785.0
2022-09-22 14:45:00,55.26,55.26,55.19,55.21,60799.0,50.5245,50.5245,50.4605,50.4788,60799.0
2022-09-22 14:50:00,55.21,55.34,55.2,55.3,304054.0,50.4788,50.5976,50.4696,50.561,304054.0
2022-09-22 14:55:00,55.3,55.32,55.28,55.29,175674.0,50.561,50.5793,50.5428,50.5519,175674.0
2022-09-22 15:00:00,55.3,55.4,55.3,55.36,236137.0,50.561,50.6525,50.561,50.6159,236137.0
2022-09-22 15:05:00,55.37,55.41,55.35,55.4,394283.0,50.625,50.6616,50.6068,50.6525,394283.0
2022-09-22 15:10:00,55.41,55.47,55.39,55.46,166974.0,50.6616,50.7165,50.6433,50.7073,166974.0
2022-09-22 15:15:00,55.47,55.47,55.39,55.39,506251.0,50.7165,50.7165,50.6433,50.6433,506251.0
2022-09-22 15:20:00,55.4,55.4,55.34,55.35,138444.0,50.6525,50.6525,50.5976,50.6068,138444.0
2022-09-22 15:25:00,55.35,55.41,55.31,55.41,87396.0,50.6068,50.6616,50.5702,50.6616,87396.0
2022-09-22 15:30:00,55.43,55.48,55.42,55.46,169546.0,50.6799,50.7256,50.6708,50.7073,169546.0
2022-09-22 15:35:00,55.47,55.51,55.44,55.47,246701.0,50.7165,50.753,50.689,50.7165,246701.0
2022-09-22 15:40:00,55.47,55.49,55.44,55.46,165263.0,50.7165,50.7348,50.689,50.7073,165263.0
2022-09-22 15:45:00,55.46,55.58,55.45,55.58,405168.0,50.7073,50.817,50.6982,50.817,405168.0
2022-09-22 15:50:00,55.57,55.57,55.43,55.44,269921.0,50.8079,50.8079,50.6799,50.689,269921.0
2022-09-22 15:55:00,55.43,55.45,55.33,55.33,821204.0,50.6799,50.6982,50.5885,50.5885,821204.0
2022-09-23 09:30:00,54.0,54.09,53.92,53.98,262986.0,49.3724,49.4547,49.2993,49.3542,262986.0
2022-09-23 09:35:00,53.98,53.98,53.84,53.87,139639.0,49.3542,49.3542,49.2262,49.2536,139639.0
2022-09-23 09:40:00,53.87,53.91,53.81,53.9,160946.0,49.2536,49.2902,49.1987,49.281,160946.0
2022-09-23 09:45:00,53.88,53.95,53.75,53.8,354794.0,49.2627,49.3267,49.1439,49.1896,354794.0
2022-09-23 09:50:00,53.8,53.8,53.72,53.73,202777.0,49.1896,49.1896,49.1164,49.1256,202777.0
2022-09-23 09:55:00,53.73,53.76,53.61,53.63,81895.0,49.1256,49.153,49.0159,49.0342,81895.0
2022-09-23 10:00:00,53.62,53.67,53.59,53.67,71521.0,49.025,49.0707,48.9976,49.0707,71521.0
2022-09-23 10:05:00,53.68,53.73,53.63,53.72,135663.0,49.0799,49.1256,49.0342,49.1164,135663.0
2022-09-23 10:10:00,53.72,53.78,53.68,53.75,76193.0,49.1164,49.1713,49.0799,49.1439,76193.0
2022-09-23 10:15:00,53.73,53.75,53.69,53.73,53274.0,49.1256,49.1439,49.089,49.1256,53274.0
2022-09-23 10:20:00,53.73,53.73,53.62,53.62,297809.0,49.1256,49.1256,49.025,49.025,297809.0
2022-09-23 10:25:00,53.63,53.79,53.59,53.79,97420.0,49.0342,49.1804,48.9976,49.1804,97420.0
2022-09-23 10:30:00,53.79,53.8,53.67,53.67,115143.0,49.1804,49.1896,49.0707,49.0707,115143.0
2022-09-23 10:35:00,53.66,53.7,53.58,53.6,109515.0,49.0616,49.0982,48.9884,49.0067,109515.0
2022-09-23 10:40:00,53.59,53.63,53.57,53.6,124052.0,48.9976,49.0342,48.9793,49.0067,124052.0
2022-09-23 10:45:00,53.61,53.68,53.6,53.63,82512.0,49.0159,49.0799,49.0067,49.0342,82512.0
2022-09-23 10:50:00,53.62,53.64,53.54,53.58,105962.0,49.025,49.0433,48.9519,48.9884,105962.0
2022-09-23 10:55:00,53.57,53.62,53.52,53.53,106696.0,48.9793,49.025,48.9336,48.9427,106696.0
2022-09-23 11:00:00,53.52,53.55,53.48,53.54,232474.0,48.9336,48.961,48.897,48.9519,232474.0
2022-09-23 11:05:00,53.54,53.66,53.54,53.63,219895.0,48.9519,49.0616,48.9519,49.0342,219895.0
2022-09-23 11:10:00,53.63,53.64,53.53,53.54,161491.0,49.0342,49.0433,48.9427,48.9519,161491.0
2022-09-23 11:15:00,53.53,53.63,53.53,53.61,113377.0,48.9427,49.0342,48.9427,49.0159,113377.0
2022-09-23 11:20:00,53.6,53.67,53.57,53.65,100158.0,49.0067,49.0707,48.9793,49.0524,100158.0
2022-09-23 11:25:00,53.66,53.66,53.55,53.56,195814.0,49.0616,49.0616,48.961,48.9701,195814.0
2022-09-23 11:30:00,53.57,53.64,53.56,53.59,142204.0,48.9793,49.0433,48.9701,48.9976,142204.0
2022-09-23 11:35:00,53.61,53.63,53.52,53.52,245778.0,49.0159,49.0342,48.9336,48.9336,245778.0
2022-09-23 11:40:00,53.52,53.54,53.46,53.46,376008.0,48.9336,48.9519,48.8787,48.8787,376008.0
2022-09-23 11:45:00,53.47,53.49,53.42,53.48,311610.0,48.8879,48.9061,48.8421,48.897,311610.0
2022-09-23 11:50:00,53.48,53.55,53.48,53.51,186832.0,48.897,48.961,48.897,48.9244,186832.0
2022-09-23 11:55:00,53.51,53.51,53.46,53.48,39937.0,48.9244,48.9244,48.8787,48.897,39937.0
2022-09-23 12:00:00,53.48,53.5,53.45,53.49,127141.0,48.897,48.9153,48.8696,48.9061,127141.0
2022-09-23 12:05:00,53.5,53.52,53.38,53.41,85871.0,48.9153,48.9336,48.8056,48.833,85871.0
2022-09-23 12:10:00,53.4,53.42,53.36,53.41,256258.0,48.8239,48.8421,48.7873,48.833,256258.0
2022-09-23 12:15:00,53.4,53.44,53.39,53.43,70705.0,48.8239,48.8604,48.8147,48.8513,70705.0
2022-09-23 12:20:00,53.42,53.44,53.36,53.38,125095.0,48.8421,48.8604,48.7873,48.8056,125095.0
2022-09-23 12:25:00,53.38,53.41,53.31,53.32,189694.0,48.8056,48.833,48.7416,48.7507,189694.0
2022-09-23 12:30:00,53.31,53.32,53.27,53.28,68589.0,48.7416,48.7507,48.705,48.7141,68589.0
2022-09-23 12:35:00,53.29,53.35,53.27,53.35,176674.0,48.7233,48.7781,48.705,48.7781,176674.0
2022-09-23 12:40:00,53.35,53.36,53.31,53.34,176177.0,48.7781,48.7873,48.7416,48.769,176177.0
2022-09-23 12:45:00,53.33,53.43,53.32,53.42,85507.0,48.7599,48.8513,48.7507,48.8421,85507.0
2022-09-23 12:50:00,53.42,53.55,53.41,53.52,186308.0,48.8421,48.961,48.833,48.9336,186308.0
2022-09-23 12:55:00,53.53,53.53,53.47,53.52,126637.0,48.9427,48.9427,48.8879,48.9336,126637.0
2022-09-23 13:00:00,53.52,53.61,53.49,53.58,283897.0,48.9336,49.0159,48.9061,48.9884,283897.0
2022-09-23 13:05:00,53.57,53.6,53.53,53.53,129044.0,48.9793,49.0067,48.9427,48.9427,129044.0
2022-09-23 13:10:00,53.53,53.58,53.51,53.57,92841.0,48.9427,48.9884,48.9244,48.9793,92841.0
2022-09-23 13:15:00,53.55,53.63,53.55,53.63,460335.0,48.961,49.0342,48.961,49.0342,460335.0
2022-09-23 13:20:00,53.62,53.64,53.55,53.55,151662.0,49.025,49.0433,48.961,48.961,151662.0
2022-09-23 13:25:00,53.55,53.55,53.42,53.42,208534.0,48.961,48.961,48.8421,48.8421,208534.0
2022-09-23 13:30:00,53.42,53.49,53.41,53.47,96213.0,48.8421,48.9061,48.833,48.8879,96213.0
2022-09-23 13:35:00,53.47,53.48,53.37,53.38,211080.0,48.8879,48.897,48.7964,48.8056,211080.0
2022-09-23 13:40:00,53.37,53.38,53.32,53.38,144793.0,48.7964,48.8056,48.7507,48.8056,144793.0
2022-09-23 13:45:00,53.37,53.47,53.37,53.41,208263.0,48.7964,48.8879,48.7964,48.833,208263.0
2022-09-23 13:50:00,53.41,53.43,53.39,53.42,181488.0,48.833,48.8513,48.8147,48.8421,181488.0
2022-09-23 13:55:00,53.43,53.48,53.41,53.47,174567.0,48.8513,48.897,48.833,48.8879,174567.0
2022-09-23 14:00:00,53.45,53.46,53.36,53.46,172084.0,48.8696,48.8787,48.7873,48.8787,172084.0
2022-09-23 14:05:00,53.47,53.51,53.38,53.38,272774.0,48.8879,48.9244,48.8056,48.8056,272774.0
2022-09-23 14:10:00,53.38,53.41,53.27,53.29,86447.0,48.8056,48.833,48.705,48.7233,86447.0
2022-09-23 14:15:00,53.28,53.29,53.23,53.23,199234.0,48.7141,48.7233,48.6684,48.6684,199234.0
2022-09-23 14:20:00,53.24,53.34,53.24,53.31,92066.0,48.6776,48.769,48.6776,48.7416,92066.0
2022-09-23 14:25:00,53.31,53.36,53.3,53.32,226476.0,48.7416,48.7873,48.7324,48.7507,226476.0
2022-09-23 14:30:00,53.32,53.32,53.2,53.29,154943.0,48.7507,48.7507,48.641,48.7233,154943.0
2022-09-23 14:35:00,53.28,53.29,53.22,53.25,395773.0,48.7141,48.7233,48.6593,48.6867,395773.0
2022-09-23 14:40:00,53.24,53.28,53.22,53.27,171696.0,48.6776,48.7141,48.6593,48.705,171696.0
2022-09-23 14:45:00,53.26,53.31,53.24,53.26,197553.0,48.6959,48.7416,48.6776,48.6959,197553.0
2022-09-23 14:50:00,53.26,53.27,53.2,53.21,293972.0,48.6959,48.705,48.641,48.6501,293972.0
2022-09-23 14:55:00,53.2,53.2,53.13,53.16,154964.0,48.641,48.641,48.577,48.6044,154964.0
2022-09-23 15:00:00,53.17,53.34,53.16,53.32,374610.0,48.6136,48.769,48.6044,48.7507,374610.0
2022-09-23 15:05:00,53.33,53.44,53.29,53.4,366532.0,48.7599,48.8604,48.7233,48.8239,366532.0
2022-09-23 15:10:00,53.39,53.41,53.31,53.35,274583.0,48.8147,48.833,48.7416,48.7781,274583.0
2022-09-23 15:15:00,53.35,53.44,53.34,53.38,279203.0,48.7781,48.8604,48.769,48.8056,279203.0
2022-09-23 15:20:00,53.38,53.42,53.3,53.33,245169.0,48.8056,48.8421,48.7324,48.7599,245169.0
2022-09-23 15:25:00,53.33,53.41,53.3,53.4,179212.0,48.7599,48.833,48.7324,48.8239,179212.0
2022-09-23 15:30:00,53.4,53.46,53.4,53.43,394099.0,48.8239,48.8787,48.8239,48.8513,394099.0
2022-09-23 15:35:00,53.43,53.47,53.38,53.47,283715.0,48.8513,48.8879,48.8056,48.8879,283715.0
2022-09-23 15:40:00,53.46,53.59,53.44,53.57,458665.0,48.8787,48.9976,48.8604,48.9793,458665.0
2022-09-23 15:45:00,53.58,53.6,53.51,53.54,354944.0,48.9884,49.0067,48.9244,48.9519,354944.0
2022-09-23 15:50:00,53.53,53.57,53.47,53.55,266670.0,48.9427,48.9793,48.8879,48.961,266670.0
2022-09-23 15:55:00,53.55,53.57,53.49,53.53,684652.0,48.961,48.9793,48.9061,48.9427,684652.0
2022-09-26 09:30:00,52.95,53.2,52.94,53.17,267501.0,48.4124,48.641,48.4033,48.6136,267501.0
2022-09-26 09:35:00,53.17,53.25,53.14,53.2,142169.0,48.6136,48.6867,48.5861,48.641,142169.0
2022-09-26 09:40:00,53.2,53.24,53.12,53.13,450633.0,48.641,48.6776,48.5679,48.577,450633.0
2022-09-26 09:45:00,53.13,53.27,53.12,53.25,360647.0,48.577,48.705,48.5679,48.6867,360647.0
2022-09-26 09:50:00,53.25,53.31,53.23,53.26,165387.0,48.6867,48.7416,48.6684,48.6959,165387.0
2022-09-26 09:55:00,53.25,53.33,53.23,53.31,95136.0,48.6867,48.7599,48.6684,48.7416,95136.0
2022-09-26 10:00:00,53.32,53.36,53.15,53.23,241626.0,48.7507,48.7873,48.5953,48.6684,241626.0
2022-09-26 10:05:00,53.23,53.28,53.16,53.18,144378.0,48.6684,48.7141,48.6044,48.6227,144378.0
2022-09-26 10:10:00,53.16,53.29,53.07,53.26,118723.0,48.6044,48.7233,48.5221,48.6959,118723.0
2022-09-26 10:15:00,53.26,53.37,53.25,53.33,158029.0,48.6959,48.7964,48.6867,48.7599,158029.0
2022-09-26 10:20:00,53.34,53.44,53.34,53.43,1023626.0,48.769,48.8604,48.769,48.8513,1023626.0
2022-09-26 10:25:00,53.42,53.43,53.3,53.34,164286.0,48.8421,48.8513,48.7324,48.769,164286.0
2022-09-26 10:30:00,53.34,53.37,53.23,53.27,211488.0,48.769,48.7964,48.6684,48.705,211488.0
2022-09-26 10:35:00,53.28,53.35,53.25,53.32,90534.0,48.7141,48.7781,48.6867,48.7507,90534.0
2022-09-26 10:40:00,53.31,53.33,53.21,53.28,153556.0,48.7416,48.7599,48.6501,48.7141,153556.0
2022-09-26 10:45:00,53.27,53.29,53.1,53.16,122446.0,48.705,48.7233,48.5496,48.6044,122446.0
2022-09-26 10:50:00,53.15,53.22,53.11,53.18,188349.0,48.5953,48.6593,48.5587,48.6227,188349.0
2022-09-26 10:55:00,53.18,53.21,53.13,53.18,148226.0,48.6227,48.6501,48.577,48.6227,148226.0
2022-09-26 11:00:00,53.15,53.22,53.13,53.19,254756.0,48.5953,48.6593,48.577,48.6319,254756.0
2022-09-26 11:05:00,53.19,53.2,53.03,53.03,204871.0,48.6319,48.641,48.4856,48.4856,204871.0
2022-09-26 11:10:00,53.02,53.16,52.99,53.15,217458.0,48.4764,48.6044,48.449,48.5953,217458.0
2022-09-26 11:15:00,53.14,53.15,53.02,53.03,91444.0,48.5861,48.5953,48.4764,48.4856,91444.0
2022-09-26 11:20:00,53.03,53.1,52.97,53.04,191428.0,48.4856,48.5496,48.4307,48.4947,191428.0
2022-09-26 11:25:00,53.03,53.04,52.91,52.91,285297.0,48.4856,48.4947,48.3759,48.3759,285297.0
2022-09-26 11:30:00,52.92,52.98,52.76,52.76,239111.0,48.385,48.4399,48.2387,48.2387,239111.0
2022-09-26 11:35:00,52.76,52.9,52.76,52.84,190005.0,48.2387,48.3667,48.2387,48.3118,190005.0
2022-09-26 11:40:00,52.84,52.92,52.71,52.71,118121.0,48.3118,48.385,48.193,48.193,118121.0
2022-09-26 11:45:00,52.71,52.81,52.68,52.81,605188.0,48.193,48.2844,48.1656,48.2844,605188.0
2022-09-26 11:50:00,52.8,52.83,52.74,52.8,115103.0,48.2753,48.3027,48.2204,48.2753,115103.0
2022-09-26 11:55:00,52.81,52.91,52.79,52.85,343166.0,48.2844,48.3759,48.2661,48.321,343166.0
2022-09-26 12:00:00,52.85,52.85,52.71,52.75,133958.0,48.321,48.321,48.193,48.2296,133958.0
2022-09-26 12:05:00,52.75,52.78,52.72,52.77,75835.0,48.2296,48.257,48.2021,48.2478,75835.0
2022-09-26 12:10:00,52.77,52.83,52.76,52.8,117192.0,48.2478,48.3027,48.2387,48.2753,117192.0
2022-09-26 12:15:00,52.81,52.87,52.78,52.84,114884.0,48.2844,48.3393,48.257,48.3118,114884.0
2022-09-26 12:20:00,52.83,52.83,52.67,52.67,106798.0,48.3027,48.3027,48.1564,48.1564,106798.0
2022-09-26 12:25:00,52.67,52.69,52.61,52.65,252738.0,48.1564,48.1747,48.1016,48.1381,252738.0
2022-09-26 12:30:00,52.65,52.68,52.58,52.6,73808.0,48.1381,48.1656,48.0741,48.0924,73808.0
2022-09-26 12:35:00,52.6,52.67,52.58,52.62,70768.0,48.0924,48.1564,48.0741,48.1107,70768.0
2022-09-26 12:40:00,52.61,52.65,52.57,52.58,153883.0,48.1016,48.1381,48.065,48.0741,153883.0
2022-09-26 12:45:00,52.58,52.72,52.57,52.67,163444.0,48.0741,48.2021,48.065,48.1564,163444.0
2022-09-26 12:50:00,52.67,52.74,52.67,52.73,202939.0,48.1564,48.2204,48.1564,48.2113,202939.0
2022-09-26 12:55:00,52.72,52.81,52.72,52.74,69786.0,48.2021,48.2844,48.2021,48.2204,69786.0
2022-09-26 13:00:00,52.75,52.75,52.62,52.62,267748.0,48.2296,48.2296,48.1107,48.1107,267748.0
2022-09-26 13:05:00,52.62,52.64,52.54,52.6,73521.0,48.1107,48.129,48.0376,48.0924,73521.0
2022-09-26 13:10:00,52.59,52.59,52.5,52.52,157358.0,48.0833,48.0833,48.001,48.0193,157358.0
2022-09-26 13:15:00,52.52,52.57,52.5,52.53,101778.0,48.0193,48.065,48.001,48.0284,101778.0
2022-09-26 13:20:00,52.52,52.57,52.49,52.5,75620.0,48.0193,48.065,47.9918,48.001,75620.0
2022-09-26 13:25:00,52.5,52.55,52.47,52.52,200551.0,48.001,48.0467,47.9736,48.0193,200551.0
2022-09-26 13:30:00,52.52,52.58,52.49,52.5,531914.0,48.0193,48.0741,47.9918,48.001,531914.0
2022-09-26 13:35:00,52.51,52.56,52.49,52.53,148269.0,48.0101,48.0558,47.9918,48.0284,148269.0
2022-09-26 13:40:00,52.53,52.55,52.46,52.48,126444.0,48.0284,48.0467,47.9644,47.9827,126444.0
2022-09-26 13:45:00,52.48,52.58,52.48,52.53,346686.0,47.9827,48.0741,47.9827,48.0284,346686.0
2022-09-26 13:50:00,52.53,52.61,52.52,52.57,249496.0,48.0284,48.1016,48.0193,48.065,249496.0
2022-09-26 13:55:00,52.56,52.56,52.44,52.46,99027.0,48.0558,48.0558,47.9461,47.9644,99027.0
2022-09-26 14:00:00,52.46,52.62,52.44,52.61,274306.0,47.9644,48.1107,47.9461,48.1016,274306.0
2022-09-26 14:05:00,52.59,52.65,52.58,52.63,112895.0,48.0833,48.1381,48.0741,48.1198,112895.0
2022-09-26 14:10:00,52.63,52.65,52.6,52.64,293390.0,48.1198,48.1381,48.0924,48.129,293390.0
2022-09-26 14:15:00,52.64,52.66,52.61,52.63,138362.0,48.129,48.1473,48.1016,48.1198,138362.0
2022-09-26 14:20:00,52.63,52.65,52.58,52.59,106851.0,48.1198,48.1381,48.0741,48.0833,106851.0
2022-09-26 14:25:00,52.59,52.59,52.48,52.5,165283.0,48.0833,48.0833,47.9827,48.001,165283.0
2022-09-26 14:30:00,52.49,52.56,52.48,52.51,212292.0,47.9918,48.0558,47.9827,48.0101,212292.0
2022-09-26 14:35:00,52.52,52.52,52.42,52.48,292623.0,48.0193,48.0193,47.9278,47.9827,292623.0
2022-09-26 14:40:00,52.48,52.5,52.44,52.5,216384.0,47.9827,48.001,47.9461,48.001,216384.0
2022-09-26 14:45:00,52.5,52.74,52.49,52.72,138844.0,48.001,48.2204,47.9918,48.2021,138844.0
2022-09-26 14:50:00,52.71,52.74,52.65,52.71,392150.0,48.193,48.2204,48.1381,48.193,392150.0
2022-09-26 14:55:00,52.72,52.75,52.65,52.66,239673.0,48.2021,48.2296,48.1381,48.1473,239673.0
2022-09-26 15:00:00,52.66,52.78,52.66,52.73,165109.0,48.1473,48.257,48.1473,48.2113,165109.0
2022-09-26 15:05:00,52.73,52.78,52.69,52.78,424808.0,48.2113,48.257,48.1747,48.257,424808.0
2022-09-26 15:10:00,52.77,52.78,52.71,52.72,348752.0,48.2478,48.257,48.193,48.2021,348752.0
2022-09-26 15:15:00,52.72,52.76,52.6,52.71,1332421.0,48.2021,48.2387,48.0924,48.193,1332421.0
2022-09-26 15:20:00,52.7,52.72,52.62,52.65,498532.0,48.1838,48.2021,48.1107,48.1381,498532.0
2022-09-26 15:25:00,52.65,52.7,52.61,52.69,498877.0,48.1381,48.1838,48.1016,48.1747,498877.0
2022-09-26 15:30:00,52.69,52.72,52.64,52.7,470369.0,48.1747,48.2021,48.129,48.1838,470369.0
2022-09-26 15:35:00,52.69,52.76,52.65,52.67,663407.0,48.1747,48.2387,48.1381,48.1564,663407.0
2022-09-26 15:40:00,52.67,52.75,52.66,52.74,751635.0,48.1564,48.2296,48.1473,48.2204,751635.0
2022-09-26 15:45:00,52.73,52.83,52.71,52.83,564037.0,48.2113,48.3027,48.193,48.3027,564037.0
2022-09-26 15:50:00,52.82,52.92,52.74,52.86,916306.0,48.2936,48.385,48.2204,48.3301,916306.0
2022-09-26 15:55:00,52.85,52.86,52.68,52.69,1063414.0,48.321,48.3301,48.1656,48.1747,1063414.0
2022-09-27 09:30:00,52.94,53.05,52.85,53.05,282160.0,48.4033,48.5039,48.321,48.5039,282160.0
2022-09-27 09:35:00,53.06,53.15,52.96,53.13,155835.0,48.513,48.5953,48.4216,48.577,155835.0
2022-09-27 09:40:00,53.13,53.2,53.06,53.09,340005.0,48.577,48.641,48.513,48.5404,340005.0
2022-09-27 09:45:00,53.09,53.13,52.95,52.98,215046.0,48.5404,48.577,48.4124,48.4399,215046.0
2022-09-27 09:50:00,52.98,53.01,52.91,52.98,143684.0,48.4399,48.4673,48.3759,48.4399,143684.0
2022-09-27 09:55:00,52.98,52.99,52.9,52.94,178194.0,48.4399,48.449,48.3667,48.4033,178194.0
2022-09-27 10:00:00,52.94,52.95,52.66,52.75,559881.0,48.4033,48.4124,48.1473,48.2296,559881.0
2022-09-27 10:05:00,52.74,52.77,52.62,52.64,208169.0,48.2204,48.2478,48.1107,48.129,208169.0
2022-09-27 10:10:00,52.64,52.79,52.63,52.77,891134.0,48.129,48.2661,48.1198,48.2478,891134.0
2022-09-27 10:15:00,52.76,52.8,52.69,52.77,658849.0,48.2387,48.2753,48.1747,48.2478,658849.0
2022-09-27 10:20:00,52.76,52.85,52.72,52.83,1104385.0,48.2387,48.321,48.2021,48.3027,1104385.0
2022-09-27 10:25:00,52.83,52.9,52.73,52.73,243984.0,48.3027,48.3667,48.2113,48.2113,243984.0
2022-09-27 10:30:00,52.73,52.87,52.73,52.82,12208638.0,48.2113,48.3393,48.2113,48.2936,12208638.0
2022-09-27 10:35:00,52.82,52.89,52.77,52.78,256016.0,48.2936,48.3576,48.2478,48.257,256016.0
2022-09-27 10:40:00,52.79,52.97,52.76,52.97,201760.0,48.2661,48.4307,48.2387,48.4307,201760.0
2022-09-27 10:45:00,52.96,53.04,52.91,53.02,238070.0,48.4216,48.4947,48.3759,48.4764,238070.0
2022-09-27 10:50:00,53.03,53.08,52.97,52.97,100723.0,48.4856,48.5313,48.4307,48.4307,100723.0
2022-09-27 10:55:00,52.98,53.01,52.94,52.99,272213.0,48.4399,48.4673,48.4033,48.449,272213.0
2022-09-27 11:00:00,52.99,53.03,52.91,52.94,193464.0,48.449,48.4856,48.3759,48.4033,193464.0
2022-09-27 11:05:00,52.93,53.03,52.91,53.02,152494.0,48.3941,48.4856,48.3759,48.4764,152494.0
2022-09-27 11:10:00,53.03,53.04,52.89,52.91,175495.0,48.4856,48.4947,48.3576,48.3759,175495.0
2022-09-27 11:15:00,52.92,52.94,52.83,52.85,609857.0,48.385,48.4033,48.3027,48.321,609857.0
2022-09-27 11:20:00,52.85,52.86,52.65,52.67,115362.0,48.321,48.3301,48.1381,48.1564,115362.0
2022-09-27 11:25:00,52.67,52.68,52.51,52.55,155346.0,48.1564,48.1656,48.0101,48.0467,155346.0
2022-09-27 11:30:00,52.55,52.66,52.54,52.61,472749.0,48.0467,48.1473,48.0376,48.1016,472749.0
2022-09-27 11:35:00,52.61,52.62,52.51,52.59,251440.0,48.1016,48.1107,48.0101,48.0833,251440.0
2022-09-27 11:40:00,52.59,52.65,52.55,52.56,205398.0,48.0833,48.1381,48.0467,48.0558,205398.0
2022-09-27 11:45:00,52.57,52.61,52.51,52.53,166568.0,48.065,48.1016,48.0101,48.0284,166568.0
2022-09-27 11:50:00,52.53,52.57,52.37,52.38,1374823.0,48.0284,48.065,47.8821,47.8913,1374823.0
2022-09-27 11:55:00,52.38,52.43,52.32,52.34,345442.0,47.8913,47.937,47.8364,47.8547,345442.0
2022-09-27 12:00:00,52.34,52.37,52.27,52.37,232568.0,47.8547,47.8821,47.7907,47.8821,232568.0
2022-09-27 12:05:00,52.37,52.37,52.27,52.29,380612.0,47.8821,47.8821,47.7907,47.809,380612.0
2022-09-27 12:10:00,52.29,52.3,52.18,52.22,429964.0,47.809,47.8181,47.7084,47.745,429964.0
2022-09-27 12:15:00,52.21,52.23,52.05,52.07,255836.0,47.7358,47.7541,47.5895,47.6078,255836.0
2022-09-27 12:20:00,52.06,52.13,52.02,52.08,317901.0,47.5987,47.6627,47.5621,47.617,317901.0
2022-09-27 12:25:00,52.08,52.19,52.06,52.14,239318.0,47.617,47.7176,47.5987,47.6718,239318.0
2022-09-27 12:30:00,52.15,52.23,52.13,52.23,84319.0,47.681,47.7541,47.6627,47.7541,84319.0
2022-09-27 12:35:00,52.23,52.23,52.07,52.1,155429.0,47.7541,47.7541,47.6078,47.6353,155429.0
2022-09-27 12:40:00,52.09,52.13,52.05,52.11,175133.0,47.6261,47.6627,47.5895,47.6444,175133.0
2022-09-27 12:45:00,52.11,52.16,52.07,52.15,312140.0,47.6444,47.6901,47.6078,47.681,312140.0
2022-09-27 12:50:00,52.14,52.18,52.03,52.17,273940.0,47.6718,47.7084,47.5713,47.6993,273940.0
2022-09-27 12:55:00,52.18,52.21,52.16,52.19,101604.0,47.7084,47.7358,47.6901,47.7176,101604.0
2022-09-27 13:00:00,52.18,52.18,52.02,52.02,462081.0,47.7084,47.7084,47.5621,47.5621,462081.0
2022-09-27 13:05:00,52.03,52.15,52.03,52.07,374029.0,47.5713,47.681,47.5713,47.6078,374029.0
2022-09-27 13:10:00,52.07,52.1,52.02,52.1,75791.0,47.6078,47.6353,47.5621,47.6353,75791.0
2022-09-27 13:15:00,52.1,52.16,52.09,52.13,529502.0,47.6353,47.6901,47.6261,47.6627,529502.0
2022-09-27 13:20:00,52.13,52.14,52.08,52.1,86463.0,47.6627,47.6718,47.617,47.6353,86463.0
2022-09-27 13:25:00,52.1,52.12,52.04,52.09,157209.0,47.6353,47.6536,47.5804,47.6261,157209.0
2022-09-27 13:30:00,52.08,52.15,52.05,52.13,207279.0,47.617,47.681,47.5895,47.6627,207279.0
2022-09-27 13:35:00,52.13,52.14,52.04,52.05,79940.0,47.6627,47.6718,47.5804,47.5895,79940.0
2022-09-27 13:40:00,52.04,52.05,51.97,52.04,158981.0,47.5804,47.5895,47.5164,47.5804,158981.0
2022-09-27 13:45:00,52.05,52.09,52.04,52.07,424557.0,47.5895,47.6261,47.5804,47.6078,424557.0
2022-09-27 13:50:00,52.07,52.09,52.03,52.05,212510.0,47.6078,47.6261,47.5713,47.5895,212510.0
2022-09-27 13:55:00,52.04,52.08,51.99,52.07,136178.0,47.5804,47.617,47.5347,47.6078,136178.0
2022-09-27 14:00:00,52.07,52.17,52.05,52.14,461825.0,47.6078,47.6993,47.5895,47.6718,461825.0
2022-09-27 14:05:00,52.13,52.14,52.07,52.09,303752.0,47.6627,47.6718,47.6078,47.6261,303752.0
2022-09-27 14:10:00,52.09,52.12,52.04,52.05,245402.0,47.6261,47.6536,47.5804,47.5895,245402.0
2022-09-27 14:15:00,52.05,52.09,52.02,52.04,156193.0,47.5895,47.6261,47.5621,47.5804,156193.0
2022-09-27 14:20:00,52.03,52.09,52.01,52.09,74359.0,47.5713,47.6261,47.553,47.6261,74359.0
2022-09-27 14:25:00,52.1,52.11,52.05,52.1,165445.0,47.6353,47.6444,47.5895,47.6353,165445.0
2022-09-27 14:30:00,52.1,52.12,52.05,52.11,285169.0,47.6353,47.6536,47.5895,47.6444,285169.0
2022-09-27 14:35:00,52.11,52.24,52.09,52.23,550117.0,47.6444,47.7633,47.6261,47.7541,550117.0
2022-09-27 14:40:00,52.24,52.3,52.23,52.26,340885.0,47.7633,47.8181,47.7541,47.7816,340885.0
2022-09-27 14:45:00,52.25,52.36,52.2,52.36,157877.0,47.7724,47.873,47.7267,47.873,157877.0
2022-09-27 14:50:00,52.34,52.35,52.29,52.3,121372.0,47.8547,47.8638,47.809,47.8181,121372.0
2022-09-27 14:55:00,52.3,52.35,52.27,52.33,147643.0,47.8181,47.8638,47.7907,47.8456,147643.0
2022-09-27 15:00:00,52.33,52.33,52.2,52.26,188862.0,47.8456,47.8456,47.7267,47.7816,188862.0
2022-09-27 15:05:00,52.26,52.28,52.22,52.28,267964.0,47.7816,47.7998,47.745,47.7998,267964.0
2022-09-27 15:10:00,52.27,52.29,52.24,52.26,374049.0,47.7907,47.809,47.7633,47.7816,374049.0
2022-09-27 15:15:00,52.26,52.29,52.19,52.29,526689.0,47.7816,47.809,47.7176,47.809,526689.0
2022-09-27 15:20:00,52.28,52.3,52.22,52.26,448009.0,47.7998,47.8181,47.745,47.7816,448009.0
2022-09-27 15:25:00,52.26,52.27,52.19,52.23,442270.0,47.7816,47.7907,47.7176,47.7541,442270.0
2022-09-27 15:30:00,52.23,52.25,52.14,52.16,463344.0,47.7541,47.7724,47.6718,47.6901,463344.0
2022-09-27 15:35:00,52.16,52.2,52.1,52.13,457729.0,47.6901,47.7267,47.6353,47.6627,457729.0
2022-09-27 15:40:00,52.14,52.24,52.12,52.23,673368.0,47.6718,47.7633,47.6536,47.7541,673368.0
2022-09-27 15:45:00,52.23,52.24,52.15,52.21,683893.0,47.7541,47.7633,47.681,47.7358,683893.0
2022-09-27 15:50:00,52.2,52.34,52.19,52.33,688336.0,47.7267,47.8547,47.7176,47.8456,688336.0
2022-09-27 15:55:00,52.32,52.35,52.27,52.32,762397.0,47.8364,47.8638,47.7907,47.8364,762397.0
2022-09-28 09:30:00,52.22,52.28,52.06,52.13,247943.0,47.745,47.7998,47.5987,47.6627,247943.0
2022-09-28 09:35:00,52.14,52.22,52.11,52.16,209442.0,47.6718,47.745,47.6444,47.6901,209442.0
2022-09-28 09:40:00,52.16,52.43,52.14,52.42,351856.0,47.6901,47.937,47.6718,47.9278,351856.0
2022-09-28 09:45:00,52.43,52.55,52.32,52.46,205404.0,47.937,48.0467,47.8364,47.9644,205404.0
2022-09-28 09:50:00,52.47,52.55,52.43,52.45,399835.0,47.9736,48.0467,47.937,47.9553,399835.0
2022-09-28 09:55:00,52.44,52.51,52.42,52.45,198724.0,47.9461,48.0101,47.9278,47.9553,198724.0
2022-09-28 10:00:00,52.46,52.62,52.36,52.41,853842.0,47.9644,48.1107,47.873,47.9187,853842.0
2022-09-28 10:05:00,52.43,52.52,52.32,52.32,303923.0,47.937,48.0193,47.8364,47.8364,303923.0
2022-09-28 10:10:00,52.33,52.5,52.32,52.48,86204.0,47.8456,48.001,47.8364,47.9827,86204.0
2022-09-28 10:15:00,52.48,52.48,52.35,52.43,429586.0,47.9827,47.9827,47.8638,47.937,429586.0
2022-09-28 10:20:00,52.44,52.57,52.39,52.57,1277626.0,47.9461,48.065,47.9004,48.065,1277626.0
2022-09-28 10:25:00,52.56,52.69,52.54,52.68,147746.0,48.0558,48.1747,48.0376,48.1656,147746.0
2022-09-28 10:30:00,52.68,52.7,52.61,52.67,131210.0,48.1656,48.1838,48.1016,48.1564,131210.0
2022-09-28 10:35:00,52.68,52.73,52.59,52.59,1153809.0,48.1656,48.2113,48.0833,48.0833,1153809.0
2022-09-28 10:40:00,52.6,52.79,52.59,52.76,195364.0,48.0924,48.2661,48.0833,48.2387,195364.0
2022-09-28 10:45:00,52.75,52.84,52.73,52.8,104945.0,48.2296,48.3118,48.2113,48.2753,104945.0
2022-09-28 10:50:00,52.8,52.8,52.7,52.76,197038.0,48.2753,48.2753,48.1838,48.2387,197038.0
2022-09-28 10:55:00,52.75,52.76,52.68,52.74,222029.0,48.2296,48.2387,48.1656,48.2204,222029.0
2022-09-28 11:00:00,52.73,52.89,52.68,52.82,140750.0,48.2113,48.3576,48.1656,48.2936,140750.0
2022-09-28 11:05:00,52.81,52.84,52.73,52.74,255914.0,48.2844,48.3118,48.2113,48.2204,255914.0
2022-09-28 11:10:00,52.74,52.86,52.72,52.8,202460.0,48.2204,48.3301,48.2021,48.2753,202460.0
2022-09-28 11:15:00,52.8,52.85,52.79,52.83,102626.0,48.2753,48.321,48.2661,48.3027,102626.0
2022-09-28 11:20:00,52.83,52.92,52.82,52.91,174752.0,48.3027,48.385,48.2936,48.3759,174752.0
2022-09-28 11:25:00,52.91,52.95,52.83,52.87,188633.0,48.3759,48.4124,48.3027,48.3393,188633.0
2022-09-28 11:30:00,52.89,52.89,52.79,52.84,928218.0,48.3576,48.3576,48.2661,48.3118,928218.0
2022-09-28 11:35:00,52.84,52.92,52.81,52.83,251001.0,48.3118,48.385,48.2844,48.3027,251001.0
2022-09-28 11:40:00,52.85,52.89,52.82,52.89,240851.0,48.321,48.3576,48.2936,48.3576,240851.0
2022-09-28 11:45:00,52.89,53.05,52.86,53.03,160939.0,48.3576,48.5039,48.3301,48.4856,160939.0
2022-09-28 11:50:00,53.02,53.17,53.02,53.15,284010.0,48.4764,48.6136,48.4764,48.5953,284010.0
2022-09-28 11:55:00,53.14,53.21,53.13,53.18,100607.0,48.5861,48.6501,48.577,48.6227,100607.0
2022-09-28 12:00:00,53.18,53.28,53.18,53.26,145040.0,48.6227,48.7141,48.6227,48.6959,145040.0
2022-09-28 12:05:00,53.26,53.28,53.19,53.24,80264.0,48.6959,48.7141,48.6319,48.6776,80264.0
2022-09-28 12:10:00,53.23,53.36,53.23,53.35,81393.0,48.6684,48.7873,48.6684,48.7781,81393.0
2022-09-28 12:15:00,53.34,53.35,53.29,53.33,181137.0,48.769,48.7781,48.7233,48.7599,181137.0
2022-09-28 12:20:00,53.33,53.33,53.2,53.21,125608.0,48.7599,48.7599,48.641,48.6501,125608.0
2022-09-28 12:25:00,53.2,53.22,53.11,53.13,118915.0,48.641,48.6593,48.5587,48.577,118915.0
2022-09-28 12:30:00,53.13,53.18,53.11,53.18,118361.0,48.577,48.6227,48.5587,48.6227,118361.0
2022-09-28 12:35:00,53.17,53.22,53.11,53.12,87156.0,48.6136,48.6593,48.5587,48.5679,87156.0
2022-09-28 12:40:00,53.12,53.25,53.12,53.25,63960.0,48.5679,48.6867,48.5679,48.6867,63960.0
2022-09-28 12:45:00,53.24,53.29,53.22,53.25,122524.0,48.6776,48.7233,48.6593,48.6867,122524.0
2022-09-28 12:50:00,53.25,53.29,53.2,53.25,126785.0,48.6867,48.7233,48.641,48.6867,126785.0
2022-09-28 12:55:00,53.26,53.28,53.21,53.26,336535.0,48.6959,48.7141,48.6501,48.6959,336535.0
2022-09-28 13:00:00,53.27,53.32,53.22,53.32,469167.0,48.705,48.7507,48.6593,48.7507,469167.0
2022-09-28 13:05:00,53.33,53.44,53.32,53.41,492682.0,48.7599,48.8604,48.7507,48.833,492682.0
2022-09-28 13:10:00,53.41,53.43,53.37,53.41,392574.0,48.833,48.8513,48.7964,48.833,392574.0
2022-09-28 13:15:00,53.43,53.51,53.42,53.51,578021.0,48.8513,48.9244,48.8421,48.9244,578021.0
2022-09-28 13:20:00,53.51,53.54,53.48,53.51,124975.0,48.9244,48.9519,48.897,48.9244,124975.0
2022-09-28 13:25:00,53.52,53.53,53.42,53.45,395317.0,48.9336,48.9427,48.8421,48.8696,395317.0
2022-09-28 13:30:00,53.45,53.5,53.42,53.49,113781.0,48.8696,48.9153,48.8421,48.9061,113781.0
2022-09-28 13:35:00,53.49,53.5,53.44,53.48,120365.0,48.9061,48.9153,48.8604,48.897,120365.0
2022-09-28 13:40:00,53.48,53.53,53.47,53.48,152209.0,48.897,48.9427,48.8879,48.897,152209.0
2022-09-28 13:45:00,53.48,53.49,53.38,53.4,238069.0,48.897,48.9061,48.8056,48.8239,238069.0
2022-09-28 13:50:00,53.41,53.41,53.36,53.4,170237.0,48.833,48.833,48.7873,48.8239,170237.0
2022-09-28 13:55:00,53.4,53.42,53.36,53.4,248690.0,48.8239,48.8421,48.7873,48.8239,248690.0
2022-09-28 14:00:00,53.4,53.41,53.37,53.41,305128.0,48.8239,48.833,48.7964,48.833,305128.0
2022-09-28 14:05:00,53.41,53.45,53.4,53.41,325454.0,48.833,48.8696,48.8239,48.833,325454.0
2022-09-28 14:10:00,53.42,53.43,53.39,53.4,195966.0,48.8421,48.8513,48.8147,48.8239,195966.0
2022-09-28 14:15:00,53.4,53.43,53.36,53.39,144965.0,48.8239,48.8513,48.7873,48.8147,144965.0
2022-09-28 14:20:00,53.4,53.41,53.36,53.36,202551.0,48.8239,48.833,48.7873,48.7873,202551.0
2022-09-28 14:25:00,53.37,53.39,53.33,53.38,138962.0,48.7964,48.8147,48.7599,48.8056,138962.0
2022-09-28 14:30:00,53.39,53.45,53.38,53.45,176063.0,48.8147,48.8696,48.8056,48.8696,176063.0
2022-09-28 14:35:00,53.45,53.5,53.44,53.48,159376.0,48.8696,48.9153,48.8604,48.897,159376.0
2022-09-28 14:40:00,53.48,53.49,53.37,53.43,175533.0,48.897,48.9061,48.7964,48.8513,175533.0
2022-09-28 14:45:00,53.44,53.49,53.42,53.48,346456.0,48.8604,48.9061,48.8421,48.897,346456.0
2022-09-28 14:50:00,53.48,53.54,53.48,53.52,216164.0,48.897,48.9519,48.897,48.9336,216164.0
2022-09-28 14:55:00,53.52,53.53,53.49,53.5,328799.0,48.9336,48.9427,48.9061,48.9153,328799.0
2022-09-28 15:00:00,53.5,53.56,53.47,53.56,103655.0,48.9153,48.9701,48.8879,48.9701,103655.0
2022-09-28 15:05:00,53.55,53.6,53.52,53.57,609487.0,48.961,49.0067,48.9336,48.9793,609487.0
2022-09-28 15:10:00,53.57,53.62,53.55,53.57,196413.0,48.9793,49.025,48.961,48.9793,196413.0
2022-09-28 15:15:00,53.57,53.58,53.52,53.52,155373.0,48.9793,48.9884,48.9336,48.9336,155373.0
2022-09-28 15:20:00,53.53,53.55,53.5,53.53,173564.0,48.9427,48.961,48.9153,48.9427,173564.0
2022-09-28 15:25:00,53.53,53.57,53.51,53.52,675457.0,48.9427,48.9793,48.9244,48.9336,675457.0
2022-09-28 15:30:00,53.53,53.6,53.52,53.59,459427.0,48.9427,49.0067,48.9336,48.9976,459427.0
2022-09-28 15:35:00,53.59,53.61,53.55,53.56,306806.0,48.9976,49.0159,48.961,48.9701,306806.0
2022-09-28 15:40:00,53.56,53.65,53.56,53.63,300715.0,48.9701,49.0524,48.9701,49.0342,300715.0
2022-09-28 15:45:00,53.63,53.67,53.62,53.65,250025.0,49.0342,49.0707,49.025,49.0524,250025.0
2022-09-28 15:50:00,53.65,53.66,53.6,53.62,327758.0,49.0524,49.0616,49.0067,49.025,327758.0
2022-09-28 15:55:00,53.62,53.62,53.53,53.55,544322.0,49.025,49.025,48.9427,48.961,544322.0
2022-09-29 09:30:00,52.72,52.76,52.64,52.66,250113.0,48.2021,48.2387,48.129,48.1473,250113.0
2022-09-29 09:35:00,52.66,52.69,52.61,52.65,382197.0,48.1473,48.1747,48.1016,48.1381,382197.0
2022-09-29 09:40:00,52.64,52.67,52.42,52.43,382393.0,48.129,48.1564,47.9278,47.937,382393.0
2022-09-29 09:45:00,52.43,52.49,52.4,52.44,454340.0,47.937,47.9918,47.9096,47.9461,454340.0
2022-09-29 09:50:00,52.44,52.56,52.44,52.49,186423.0,47.9461,48.0558,47.9461,47.9918,186423.0
2022-09-29 09:55:00,52.5,52.55,52.44,52.46,96916.0,48.001,48.0467,47.9461,47.9644,96916.0
2022-09-29 10:00:00,52.46,52.48,52.33,52.37,380124.0,47.9644,47.9827,47.8456,47.8821,380124.0
2022-09-29 10:05:00,52.37,52.43,52.36,52.4,263803.0,47.8821,47.937,47.873,47.9096,263803.0
2022-09-29 10:10:00,52.39,52.41,52.22,52.23,232753.0,47.9004,47.9187,47.745,47.7541,232753.0
2022-09-29 10:15:00,52.24,52.26,52.16,52.17,165540.0,47.7633,47.7816,47.6901,47.6993,165540.0
2022-09-29 10:20:00,52.17,52.33,52.15,52.27,213767.0,47.6993,47.8456,47.681,47.7907,213767.0
2022-09-29 10:25:00,52.28,52.37,52.26,52.36,117151.0,47.7998,47.8821,47.7816,47.873,117151.0
2022-09-29 10:30:00,52.34,52.34,52.2,52.21,179252.0,47.8547,47.8547,47.7267,47.7358,179252.0
2022-09-29 10:35:00,52.2,52.23,52.13,52.21,204678.0,47.7267,47.7541,47.6627,47.7358,204678.0
2022-09-29 10:40:00,52.21,52.36,52.2,52.33,89747.0,47.7358,47.873,47.7267,47.8456,89747.0
2022-09-29 10:45:00,52.31,52.4,52.28,52.37,116424.0,47.8273,47.9096,47.7998,47.8821,116424.0
2022-09-29 10:50:00,52.36,52.54,52.36,52.52,109717.0,47.873,48.0376,47.873,48.0193,109717.0
2022-09-29 10:55:00,52.52,52.58,52.51,52.53,552744.0,48.0193,48.0741,48.0101,48.0284,552744.0
2022-09-29 11:00:00,52.53,52.62,52.52,52.55,148356.0,48.0284,48.1107,48.0193,48.0467,148356.0
2022-09-29 11:05:00,52.54,52.77,52.51,52.76,95904.0,48.0376,48.2478,48.0101,48.2387,95904.0
2022-09-29 11:10:00,52.77,52.83,52.66,52.68,186087.0,48.2478,48.3027,48.1473,48.1656,186087.0
2022-09-29 11:15:00,52.68,52.72,52.62,52.66,194549.0,48.1656,48.2021,48.1107,48.1473,194549.0
2022-09-29 11:20:00,52.66,52.66,52.57,52.59,166844.0,48.1473,48.1473,48.065,48.0833,166844.0
2022-09-29 11:25:00,52.57,52.65,52.56,52.59,230637.0,48.065,48.1381,48.0558,48.0833,230637.0
2022-09-29 11:30:00,52.6,52.73,52.59,52.71,521460.0,48.0924,48.2113,48.0833,48.193,521460.0
2022-09-29 11:35:00,52.7,52.75,52.67,52.73,126580.0,48.1838,48.2296,48.1564,48.2113,126580.0
2022-09-29 11:40:00,52.74,52.77,52.69,52.74,87830.0,48.2204,48.2478,48.1747,48.2204,87830.0
2022-09-29 11:45:00,52.74,52.8,52.72,52.79,186953.0,48.2204,48.2753,48.2021,48.2661,186953.0
2022-09-29 11:50:00,52.78,52.85,52.75,52.84,193924.0,48.257,48.321,48.2296,48.3118,193924.0
2022-09-29 11:55:00,52.85,52.87,52.77,52.79,84061.0,48.321,48.3393,48.2478,48.2661,84061.0
2022-09-29 12:00:00,52.78,52.83,52.73,52.82,54050.0,48.257,48.3027,48.2113,48.2936,54050.0
2022-09-29 12:05:00,52.81,52.88,52.79,52.87,70101.0,48.2844,48.3484,48.2661,48.3393,70101.0
2022-09-29 12:10:00,52.87,52.9,52.81,52.86,137170.0,48.3393,48.3667,48.2844,48.3301,137170.0
2022-09-29 12:15:00,52.86,52.88,52.73,52.73,71310.0,48.3301,48.3484,48.2113,48.2113,71310.0
2022-09-29 12:20:00,52.73,52.75,52.68,52.73,132604.0,48.2113,48.2296,48.1656,48.2113,132604.0
2022-09-29 12:25:00,52.72,52.73,52.67,52.7,133834.0,48.2021,48.2113,48.1564,48.1838,133834.0
2022-09-29 12:30:00,52.7,52.75,52.69,52.75,60318.0,48.1838,48.2296,48.1747,48.2296,60318.0
2022-09-29 12:35:00,52.77,52.8,52.71,52.8,146572.0,48.2478,48.2753,48.193,48.2753,146572.0
2022-09-29 12:40:00,52.8,52.81,52.72,52.79,169245.0,48.2753,48.2844,48.2021,48.2661,169245.0
2022-09-29 12:45:00,52.8,52.81,52.71,52.73,240816.0,48.2753,48.2844,48.193,48.2113,240816.0
2022-09-29 12:50:00,52.72,52.74,52.69,52.73,145396.0,48.2021,48.2204,48.1747,48.2113,145396.0
2022-09-29 12:55:00,52.73,52.74,52.64,52.65,125280.0,48.2113,48.2204,48.129,48.1381,125280.0
2022-09-29 13:00:00,52.64,52.65,52.59,52.6,91097.0,48.129,48.1381,48.0833,48.0924,91097.0
2022-09-29 13:05:00,52.6,52.62,52.55,52.59,136461.0,48.0924,48.1107,48.0467,48.0833,136461.0
2022-09-29 13:10:00,52.59,52.68,52.58,52.67,53923.0,48.0833,48.1656,48.0741,48.1564,53923.0
2022-09-29 13:15:00,52.67,52.72,52.66,52.68,68676.0,48.1564,48.2021,48.1473,48.1656,68676.0
2022-09-29 13:20:00,52.67,52.67,52.59,52.6,205806.0,48.1564,48.1564,48.0833,48.0924,205806.0
2022-09-29 13:25:00,52.61,52.67,52.6,52.66,203355.0,48.1016,48.1564,48.0924,48.1473,203355.0
2022-09-29 13:30:00,52.65,52.71,52.61,52.71,556118.0,48.1381,48.193,48.1016,48.193,556118.0
2022-09-29 13:35:00,52.71,52.72,52.68,52.7,121437.0,48.193,48.2021,48.1656,48.1838,121437.0
2022-09-29 13:40:00,52.71,52.71,52.6,52.61,49067.0,48.193,48.193,48.0924,48.1016,49067.0
2022-09-29 13:45:00,52.61,52.63,52.58,52.58,95938.0,48.1016,48.1198,48.0741,48.0741,95938.0
2022-09-29 13:50:00,52.59,52.61,52.5,52.53,236041.0,48.0833,48.1016,48.001,48.0284,236041.0
2022-09-29 13:55:00,52.52,52.54,52.48,52.49,74285.0,48.0193,48.0376,47.9827,47.9918,74285.0
2022-09-29 14:00:00,52.5,52.51,52.44,52.48,118463.0,48.001,48.0101,47.9461,47.9827,118463.0
2022-09-29 14:05:00,52.47,52.55,52.46,52.52,170319.0,47.9736,48.0467,47.9644,48.0193,170319.0
2022-09-29 14:10:00,52.53,52.54,52.5,52.51,152598.0,48.0284,48.0376,48.001,48.0101,152598.0
2022-09-29 14:15:00,52.52,52.52,52.42,52.44,136218.0,48.0193,48.0193,47.9278,47.9461,136218.0
2022-09-29 14:20:00,52.44,52.49,52.42,52.47,201543.0,47.9461,47.9918,47.9278,47.9736,201543.0
2022-09-29 14:25:00,52.47,52.58,52.46,52.55,128814.0,47.9736,48.0741,47.9644,48.0467,128814.0
2022-09-29 14:30:00,52.55,52.58,52.52,52.52,172939.0,48.0467,48.0741,48.0193,48.0193,172939.0
2022-09-29 14:35:00,52.52,52.67,52.52,52.64,418371.0,48.0193,48.1564,48.0193,48.129,418371.0
2022-09-29 14:40:00,52.64,52.65,52.57,52.58,115572.0,48.129,48.1381,48.065,48.0741,115572.0
2022-09-29 14:45:00,52.58,52.62,52.57,52.58,249520.0,48.0741,48.1107,48.065,48.0741,249520.0
2022-09-29 14:50:00,52.58,52.59,52.48,52.51,531738.0,48.0741,48.0833,47.9827,48.0101,531738.0
2022-09-29 14:55:00,52.51,52.55,52.49,52.51,414491.0,48.0101,48.0467,47.9918,48.0101,414491.0
2022-09-29 15:00:00,52.5,52.61,52.49,52.57,276979.0,48.001,48.1016,47.9918,48.065,276979.0
2022-09-29 15:05:00,52.58,52.63,52.55,52.55,439669.0,48.0741,48.1198,48.0467,48.0467,439669.0
2022-09-29 15:10:00,52.56,52.64,52.53,52.63,372501.0,48.0558,48.129,48.0284,48.1198,372501.0
2022-09-29 15:15:00,52.63,52.71,52.61,52.7,438197.0,48.1198,48.193,48.1016,48.1838,438197.0
2022-09-29 15:20:00,52.69,52.71,52.66,52.68,460426.0,48.1747,48.193,48.1473,48.1656,460426.0
2022-09-29 15:25:00,52.67,52.68,52.61,52.66,130995.0,48.1564,48.1656,48.1016,48.1473,130995.0
2022-09-29 15:30:00,52.66,52.79,52.64,52.76,157326.0,48.1473,48.2661,48.129,48.2387,157326.0
2022-09-29 15:35:00,52.77,52.86,52.72,52.81,328017.0,48.2478,48.3301,48.2021,48.2844,328017.0
2022-09-29 15:40:00,52.81,52.84,52.76,52.82,446055.0,48.2844,48.3118,48.2387,48.2936,446055.0
2022-09-29 15:45:00,52.81,52.84,52.78,52.82,350441.0,48.2844,48.3118,48.257,48.2936,350441.0
2022-09-29 15:50:00,52.82,52.87,52.77,52.81,605459.0,48.2936,48.3393,48.2478,48.2844,605459.0
2022-09-29 15:55:00,52.81,52.87,52.77,52.85,423849.0,48.2844,48.3393,48.2478,48.321,423849.0
2022-09-30 09:30:00,52.72,52.87,52.64,52.82,413119.0,48.2021,48.3393,48.129,48.2936,413119.0
2022-09-30 09:35:00,52.82,52.83,52.61,52.68,305799.0,48.2936,48.3027,48.1016,48.1656,305799.0
2022-09-30 09:40:00,52.68,52.85,52.62,52.78,314871.0,48.1656,48.321,48.1107,48.257,314871.0
2022-09-30 09:45:00,52.78,52.86,52.73,52.82,189960.0,48.257,48.3301,48.2113,48.2936,189960.0
2022-09-30 09:50:00,52.83,52.94,52.78,52.93,116210.0,48.3027,48.4033,48.257,48.3941,116210.0
2022-09-30 09:55:00,52.93,53.05,52.89,52.99,171314.0,48.3941,48.5039,48.3576,48.449,171314.0
2022-09-30 10:00:00,53.0,53.03,52.89,52.95,135352.0,48.4581,48.4856,48.3576,48.4124,135352.0
2022-09-30 10:05:00,52.95,52.96,52.88,52.94,108098.0,48.4124,48.4216,48.3484,48.4033,108098.0
2022-09-30 10:10:00,52.94,53.01,52.85,52.88,125651.0,48.4033,48.4673,48.321,48.3484,125651.0
2022-09-30 10:15:00,52.89,52.91,52.77,52.87,159712.0,48.3576,48.3759,48.2478,48.3393,159712.0
2022-09-30 10:20:00,52.86,52.9,52.81,52.89,333020.0,48.3301,48.3667,48.2844,48.3576,333020.0
2022-09-30 10:25:00,52.9,52.95,52.81,52.94,274992.0,48.3667,48.4124,48.2844,48.4033,274992.0
2022-09-30 10:30:00,52.94,53.05,52.92,53.05,189032.0,48.4033,48.5039,48.385,48.5039,189032.0
2022-09-30 10:35:00,53.04,53.14,53.03,53.11,119918.0,48.4947,48.5861,48.4856,48.5587,119918.0
2022-09-30 10:40:00,53.12,53.12,53.03,53.06,93655.0,48.5679,48.5679,48.4856,48.513,93655.0
2022-09-30 10:45:00,53.05,53.13,52.99,53.09,217545.0,48.5039,48.577,48.449,48.5404,217545.0
2022-09-30 10:50:00,53.09,53.15,53.03,53.11,131539.0,48.5404,48.5953,48.4856,48.5587,131539.0
2022-09-30 10:55:00,53.11,53.16,53.05,53.12,235046.0,48.5587,48.6044,48.5039,48.5679,235046.0
2022-09-30 11:00:00,53.12,53.16,53.03,53.14,189251.0,48.5679,48.6044,48.4856,48.5861,189251.0
2022-09-30 11:05:00,53.14,53.29,53.11,53.29,273270.0,48.5861,48.7233,48.5587,48.7233,273270.0
2022-09-30 11:10:00,53.29,53.32,53.25,53.31,144552.0,48.7233,48.7507,48.6867,48.7416,144552.0
2022-09-30 11:15:00,53.32,53.35,53.27,53.31,342155.0,48.7507,48.7781,48.705,48.7416,342155.0
2022-09-30 11:20:00,53.31,53.35,53.29,53.33,532883.0,48.7416,48.7781,48.7233,48.7599,532883.0
2022-09-30 11:25:00,53.33,53.33,53.22,53.22,1001100.0,48.7599,48.7599,48.6593,48.6593,1001100.0
2022-09-30 11:30:00,53.22,53.25,53.16,53.21,425175.0,48.6593,48.6867,48.6044,48.6501,425175.0
2022-09-30 11:35:00,53.21,53.22,53.15,53.17,166766.0,48.6501,48.6593,48.5953,48.6136,166766.0
2022-09-30 11:40:00,53.16,53.17,53.0,53.03,254737.0,48.6044,48.6136,48.4581,48.4856,254737.0
2022-09-30 11:45:00,53.02,53.05,52.98,52.98,169602.0,48.4764,48.5039,48.4399,48.4399,169602.0
2022-09-30 11:50:00,52.96,52.98,52.93,52.93,139564.0,48.4216,48.4399,48.3941,48.3941,139564.0
2022-09-30 11:55:00,52.93,52.96,52.89,52.94,195693.0,48.3941,48.4216,48.3576,48.4033,195693.0
2022-09-30 12:00:00,52.93,52.93,52.83,52.86,117815.0,48.3941,48.3941,48.3027,48.3301,117815.0
2022-09-30 12:05:00,52.86,52.87,52.78,52.79,87614.0,48.3301,48.3393,48.257,48.2661,87614.0
2022-09-30 12:10:00,52.78,52.86,52.78,52.86,128552.0,48.257,48.3301,48.257,48.3301,128552.0
2022-09-30 12:15:00,52.86,52.88,52.85,52.86,357221.0,48.3301,48.3484,48.321,48.3301,357221.0
2022-09-30 12:20:00,52.86,52.89,52.78,52.88,68513.0,48.3301,48.3576,48.257,48.3484,68513.0
2022-09-30 12:25:00,52.87,52.91,52.84,52.85,98242.0,48.3393,48.3759,48.3118,48.321,98242.0
2022-09-30 12:30:00,52.85,52.9,52.84,52.9,129521.0,48.321,48.3667,48.3118,48.3667,129521.0
2022-09-30 12:35:00,52.89,52.94,52.87,52.93,88259.0,48.3576,48.4033,48.3393,48.3941,88259.0
2022-09-30 12:40:00,52.94,52.95,52.88,52.93,129752.0,48.4033,48.4124,48.3484,48.3941,129752.0
2022-09-30 12:45:00,52.92,52.95,52.89,52.93,159222.0,48.385,48.4124,48.3576,48.3941,159222.0
2022-09-30 12:50:00,52.93,52.96,52.9,52.92,76644.0,48.3941,48.4216,48.3667,48.385,76644.0
2022-09-30 12:55:00,52.92,52.96,52.9,52.93,69554.0,48.385,48.4216,48.3667,48.3941,69554.0
2022-09-30 13:00:00,52.93,52.93,52.86,52.91,121417.0,48.3941,48.3941,48.3301,48.3759,121417.0
2022-09-30 13:05:00,52.92,52.96,52.91,52.93,82307.0,48.385,48.4216,48.3759,48.3941,82307.0
2022-09-30 13:10:00,52.94,52.97,52.88,52.88,116050.0,48.4033,48.4307,48.3484,48.3484,116050.0
2022-09-30 13:15:00,52.88,52.9,52.83,52.85,110776.0,48.3484,48.3667,48.3027,48.321,110776.0
2022-09-30 13:20:00,52.85,52.89,52.83,52.86,60292.0,48.321,48.3576,48.3027,48.3301,60292.0
2022-09-30 13:25:00,52.86,52.95,52.84,52.93,85433.0,48.3301,48.4124,48.3118,48.3941,85433.0
2022-09-30 13:30:00,52.93,52.95,52.88,52.89,116530.0,48.3941,48.4124,48.3484,48.3576,116530.0
2022-09-30 13:35:00,52.88,52.88,52.79,52.81,181466.0,48.3484,48.3484,48.2661,48.2844,181466.0
2022-09-30 13:40:00,52.81,52.83,52.79,52.79,186467.0,48.2844,48.3027,48.2661,48.2661,186467.0
2022-09-30 13:45:00,52.79,52.8,52.76,52.76,83476.0,48.2661,48.2753,48.2387,48.2387,83476.0
2022-09-30 13:50:00,52.76,52.82,52.75,52.8,121241.0,48.2387,48.2936,48.2296,48.2753,121241.0
2022-09-30 13:55:00,52.8,52.84,52.78,52.79,79767.0,48.2753,48.3118,48.257,48.2661,79767.0
2022-09-30 14:00:00,52.79,52.82,52.76,52.78,213763.0,48.2661,48.2936,48.2387,48.257,213763.0
2022-09-30 14:05:00,52.77,52.81,52.74,52.78,322514.0,48.2478,48.2844,48.2204,48.257,322514.0
2022-09-30 14:10:00,52.79,52.84,52.78,52.82,199843.0,48.2661,48.3118,48.257,48.2936,199843.0
2022-09-30 14:15:00,52.82,52.88,52.8,52.8,330021.0,48.2936,48.3484,48.2753,48.2753,330021.0
2022-09-30 14:20:00,52.8,52.85,52.78,52.8,192534.0,48.2753,48.321,48.257,48.2753,192534.0
2022-09-30 14:25:00,52.8,52.8,52.74,52.79,229690.0,48.2753,48.2753,48.2204,48.2661,229690.0
2022-09-30 14:30:00,52.79,52.85,52.77,52.85,182018.0,48.2661,48.321,48.2478,48.321,182018.0
2022-09-30 14:35:00,52.84,52.85,52.77,52.8,318897.0,48.3118,48.321,48.2478,48.2753,318897.0
2022-09-30 14:40:00,52.8,52.81,52.71,52.76,319857.0,48.2753,48.2844,48.193,48.2387,319857.0
2022-09-30 14:45:00,52.75,52.76,52.67,52.75,338231.0,48.2296,48.2387,48.1564,48.2296,338231.0
2022-09-30 14:50:00,52.75,52.76,52.69,52.69,257751.0,48.2296,48.2387,48.1747,48.1747,257751.0
2022-09-30 14:55:00,52.69,52.69,52.63,52.65,181472.0,48.1747,48.1747,48.1198,48.1381,181472.0
2022-09-30 15:00:00,52.65,52.8,52.64,52.75,231980.0,48.1381,48.2753,48.129,48.2296,231980.0
2022-09-30 15:05:00,52.75,52.8,52.7,52.72,479259.0,48.2296,48.2753,48.1838,48.2021,479259.0
2022-09-30 15:10:00,52.71,52.76,52.65,52.67,433408.0,48.193,48.2387,48.1381,48.1564,433408.0
2022-09-30 15:15:00,52.67,52.74,52.64,52.71,469191.0,48.1564,48.2204,48.129,48.193,469191.0
2022-09-30 15:20:00,52.71,52.72,52.65,52.7,530905.0,48.193,48.2021,48.1381,48.1838,530905.0
2022-09-30 15:25:00,52.71,52.73,52.62,52.72,627876.0,48.193,48.2113,48.1107,48.2021,627876.0
2022-09-30 15:30:00,52.72,52.75,52.63,52.65,598445.0,48.2021,48.2296,48.1198,48.1381,598445.0
2022-09-30 15:35:00,52.64,52.69,52.61,52.63,615025.0,48.129,48.1747,48.1016,48.1198,615025.0
2022-09-30 15:40:00,52.63,52.73,52.62,52.68,629243.0,48.1198,48.2113,48.1107,48.1656,629243.0
2022-09-30 15:45:00,52.68,52.75,52.66,52.72,796130.0,48.1656,48.2296,48.1473,48.2021,796130.0
2022-09-30 15:50:00,52.72,52.72,52.6,52.64,1309025.0,48.2021,48.2021,48.0924,48.129,1309025.0
2022-09-30 15:55:00,52.64,52.71,52.61,52.69,3991769.0,48.129,48.193,48.1016,48.1747,3991769.0
2022-10-03 09:30:00,53.25,53.25,53.05,53.11,354726.0,48.6867,48.6867,48.5039,48.5587,354726.0
2022-10-03 09:35:00,53.1,53.11,53.03,53.04,146612.0,48.5496,48.5587,48.4856,48.4947,146612.0
2022-10-03 09:40:00,53.04,53.2,52.99,53.17,203265.0,48.4947,48.641,48.449,48.6136,203265.0
2022-10-03 09:45:00,53.16,53.3,53.16,53.26,217985.0,48.6044,48.7324,48.6044,48.6959,217985.0
2022-10-03 09:50:00,53.27,53.28,53.17,53.21,247237.0,48.705,48.7141,48.6136,48.6501,247237.0
2022-10-03 09:55:00,53.21,53.21,53.11,53.2,225437.0,48.6501,48.6501,48.5587,48.641,225437.0
2022-10-03 10:00:00,53.2,53.5,53.2,53.4,530621.0,48.641,48.9153,48.641,48.8239,530621.0
2022-10-03 10:05:00,53.41,53.62,53.4,53.57,277636.0,48.833,49.025,48.8239,48.9793,277636.0
2022-10-03 10:10:00,53.57,53.59,53.49,53.5,152076.0,48.9793,48.9976,48.9061,48.9153,152076.0
2022-10-03 10:15:00,53.5,53.52,53.42,53.5,239861.0,48.9153,48.9336,48.8421,48.9153,239861.0
2022-10-03 10:20:00,53.5,53.67,53.5,53.67,73135.0,48.9153,49.0707,48.9153,49.0707,73135.0
2022-10-03 10:25:00,53.68,53.71,53.61,53.61,830531.0,49.0799,49.1073,49.0159,49.0159,830531.0
2022-10-03 10:30:00,53.62,53.68,53.59,53.66,149585.0,49.025,49.0799,48.9976,49.0616,149585.0
2022-10-03 10:35:00,53.66,53.71,53.61,53.64,106730.0,49.0616,49.1073,49.0159,49.0433,106730.0
2022-10-03 10:40:00,53.65,53.65,53.56,53.61,115096.0,49.0524,49.0524,48.9701,49.0159,115096.0
2022-10-03 10:45:00,53.64,53.7,53.59,53.69,129578.0,49.0433,49.0982,48.9976,49.089,129578.0
2022-10-03 10:50:00,53.69,53.7,53.61,53.67,164901.0,49.089,49.0982,49.0159,49.0707,164901.0
2022-10-03 10:55:00,53.67,53.72,53.65,53.66,126294.0,49.0707,49.1164,49.0524,49.0616,126294.0
2022-10-03 11:00:00,53.66,53.69,53.64,53.67,121609.0,49.0616,49.089,49.0433,49.0707,121609.0
2022-10-03 11:05:00,53.67,53.77,53.65,53.76,158912.0,49.0707,49.1622,49.0524,49.153,158912.0
2022-10-03 11:10:00,53.77,53.84,53.71,53.77,112487.0,49.1622,49.2262,49.1073,49.1622,112487.0
2022-10-03 11:15:00,53.77,53.82,53.75,53.75,217328.0,49.1622,49.2079,49.1439,49.1439,217328.0
2022-10-03 11:20:00,53.75,53.78,53.74,53.78,94189.0,49.1439,49.1713,49.1347,49.1713,94189.0
2022-10-03 11:25:00,53.79,53.79,53.7,53.73,302467.0,49.1804,49.1804,49.0982,49.1256,302467.0
2022-10-03 11:30:00,53.73,53.78,53.69,53.72,355776.0,49.1256,49.1713,49.089,49.1164,355776.0
2022-10-03 11:35:00,53.72,53.72,53.63,53.66,147657.0,49.1164,49.1164,49.0342,49.0616,147657.0
2022-10-03 11:40:00,53.66,53.67,53.58,53.59,121428.0,49.0616,49.0707,48.9884,48.9976,121428.0
2022-10-03 11:45:00,53.59,53.65,53.58,53.64,75667.0,48.9976,49.0524,48.9884,49.0433,75667.0
2022-10-03 11:50:00,53.64,53.68,53.62,53.62,94586.0,49.0433,49.0799,49.025,49.025,94586.0
2022-10-03 11:55:00,53.61,53.63,53.52,53.55,95281.0,49.0159,49.0342,48.9336,48.961,95281.0
2022-10-03 12:00:00,53.55,53.64,53.55,53.63,135718.0,48.961,49.0433,48.961,49.0342,135718.0
2022-10-03 12:05:00,53.63,53.69,53.6,53.68,62373.0,49.0342,49.089,49.0067,49.0799,62373.0
2022-10-03 12:10:00,53.68,53.72,53.66,53.66,184055.0,49.0799,49.1164,49.0616,49.0616,184055.0
2022-10-03 12:15:00,53.66,53.67,53.59,53.63,186725.0,49.0616,49.0707,48.9976,49.0342,186725.0
2022-10-03 12:20:00,53.63,53.63,53.53,53.63,241562.0,49.0342,49.0342,48.9427,49.0342,241562.0
2022-10-03 12:25:00,53.62,53.65,53.55,53.57,161144.0,49.025,49.0524,48.961,48.9793,161144.0
2022-10-03 12:30:00,53.57,53.62,53.55,53.62,75700.0,48.9793,49.025,48.961,49.025,75700.0
2022-10-03 12:35:00,53.62,53.63,53.55,53.62,61626.0,49.025,49.0342,48.961,49.025,61626.0
2022-10-03 12:40:00,53.61,53.64,53.57,53.59,338537.0,49.0159,49.0433,48.9793,48.9976,338537.0
2022-10-03 12:45:00,53.59,53.6,53.56,53.58,237578.0,48.9976,49.0067,48.9701,48.9884,237578.0
2022-10-03 12:50:00,53.58,53.59,53.51,53.55,89119.0,48.9884,48.9976,48.9244,48.961,89119.0
2022-10-03 12:55:00,53.54,53.62,53.52,53.62,89253.0,48.9519,49.025,48.9336,49.025,89253.0
2022-10-03 13:00:00,53.62,53.65,53.6,53.63,119863.0,49.025,49.0524,49.0067,49.0342,119863.0
2022-10-03 13:05:00,53.63,53.69,53.62,53.67,241989.0,49.0342,49.089,49.025,49.0707,241989.0
2022-10-03 13:10:00,53.67,53.68,53.62,53.64,128444.0,49.0707,49.0799,49.025,49.0433,128444.0
2022-10-03 13:15:00,53.63,53.64,53.61,53.62,74498.0,49.0342,49.0433,49.0159,49.025,74498.0
2022-10-03 13:20:00,53.61,53.7,53.6,53.68,120889.0,49.0159,49.0982,49.0067,49.0799,120889.0
2022-10-03 13:25:00,53.7,53.7,53.64,53.64,662686.0,49.0982,49.0982,49.0433,49.0433,662686.0
2022-10-03 13:30:00,53.64,53.72,53.64,53.7,127111.0,49.0433,49.1164,49.0433,49.0982,127111.0
2022-10-03 13:35:00,53.71,53.71,53.67,53.68,45492.0,49.1073,49.1073,49.0707,49.0799,45492.0
2022-10-03 13:40:00,53.68,53.71,53.67,53.68,79652.0,49.0799,49.1073,49.0707,49.0799,79652.0
2022-10-03 13:45:00,53.68,53.74,53.68,53.69,125110.0,49.0799,49.1347,49.0799,49.089,125110.0
2022-10-03 13:50:00,53.69,53.69,53.64,53.65,64795.0,49.089,49.089,49.0433,49.0524,64795.0
2022-10-03 13:55:00,53.64,53.65,53.62,53.64,135754.0,49.0433,49.0524,49.025,49.0433,135754.0
2022-10-03 14:00:00,53.65,53.69,53.64,53.69,299042.0,49.0524,49.089,49.0433,49.089,299042.0
2022-10-03 14:05:00,53.68,53.74,53.66,53.68,130102.0,49.0799,49.1347,49.0616,49.0799,130102.0
2022-10-03 14:10:00,53.69,53.74,53.68,53.72,465503.0,49.089,49.1347,49.0799,49.1164,465503.0
2022-10-03 14:15:00,53.72,53.77,53.71,53.76,269115.0,49.1164,49.1622,49.1073,49.153,269115.0
2022-10-03 14:20:00,53.77,53.81,53.76,53.78,140593.0,49.1622,49.1987,49.153,49.1713,140593.0
2022-10-03 14:25:00,53.79,53.88,53.77,53.86,183616.0,49.1804,49.2627,49.1622,49.2444,183616.0
2022-10-03 14:30:00,53.87,53.91,53.85,53.9,103119.0,49.2536,49.2902,49.2353,49.281,103119.0
2022-10-03 14:35:00,53.9,53.92,53.89,53.91,76672.0,49.281,49.2993,49.2719,49.2902,76672.0
2022-10-03 14:40:00,53.91,53.93,53.89,53.93,149193.0,49.2902,49.3084,49.2719,49.3084,149193.0
2022-10-03 14:45:00,53.93,53.93,53.87,53.89,274231.0,49.3084,49.3084,49.2536,49.2719,274231.0
2022-10-03 14:50:00,53.89,53.93,53.89,53.91,117621.0,49.2719,49.3084,49.2719,49.2902,117621.0
2022-10-03 14:55:00,53.91,53.97,53.91,53.92,278788.0,49.2902,49.345,49.2902,49.2993,278788.0
2022-10-03 15:00:00,53.92,53.93,53.85,53.86,202974.0,49.2993,49.3084,49.2353,49.2444,202974.0
2022-10-03 15:05:00,53.87,53.9,53.86,53.89,190146.0,49.2536,49.281,49.2444,49.2719,190146.0
2022-10-03 15:10:00,53.89,53.89,53.84,53.85,443778.0,49.2719,49.2719,49.2262,49.2353,443778.0
2022-10-03 15:15:00,53.85,53.85,53.8,53.84,375025.0,49.2353,49.2353,49.1896,49.2262,375025.0
2022-10-03 15:20:00,53.83,53.9,53.83,53.9,121809.0,49.217,49.281,49.217,49.281,121809.0
2022-10-03 15:25:00,53.89,53.93,53.88,53.89,204339.0,49.2719,49.3084,49.2627,49.2719,204339.0
2022-10-03 15:30:00,53.88,53.92,53.86,53.87,217181.0,49.2627,49.2993,49.2444,49.2536,217181.0
2022-10-03 15:35:00,53.87,53.91,53.86,53.87,231363.0,49.2536,49.2902,49.2444,49.2536,231363.0
2022-10-03 15:40:00,53.87,53.88,53.83,53.84,182861.0,49.2536,49.2627,49.217,49.2262,182861.0
2022-10-03 15:45:00,53.83,53.86,53.81,53.82,203674.0,49.217,49.2444,49.1987,49.2079,203674.0
2022-10-03 15:50:00,53.83,53.83,53.76,53.8,261105.0,49.217,49.217,49.153,49.1896,261105.0
2022-10-03 15:55:00,53.79,53.79,53.72,53.73,361824.0,49.1804,49.1804,49.1164,49.1256,361824.0
2022-10-04 09:30:00,55.14,55.27,55.13,55.23,231935.0,50.4148,50.5336,50.4056,50.497,231935.0
2022-10-04 09:35:00,55.24,55.31,55.24,55.3,152870.0,50.5062,50.5702,50.5062,50.561,152870.0
2022-10-04 09:40:00,55.29,55.31,55.24,55.26,124450.0,50.5519,50.5702,50.5062,50.5245,124450.0
2022-10-04 09:45:00,55.25,55.35,55.25,55.34,290044.0,50.5153,50.6068,50.5153,50.5976,290044.0
2022-10-04 09:50:00,55.35,55.37,55.28,55.32,137158.0,50.6068,50.625,50.5428,50.5793,137158.0
2022-10-04 09:55:00,55.32,55.39,55.29,55.39,99754.0,50.5793,50.6433,50.5519,50.6433,99754.0
2022-10-04 10:00:00,55.4,55.59,55.4,55.57,536348.0,50.6525,50.8262,50.6525,50.8079,536348.0
2022-10-04 10:05:00,55.56,55.6,55.46,55.52,325761.0,50.7988,50.8353,50.7073,50.7622,325761.0
2022-10-04 10:10:00,55.51,55.58,55.49,55.55,89041.0,50.753,50.817,50.7348,50.7896,89041.0
2022-10-04 10:15:00,55.55,55.59,55.53,55.55,200245.0,50.7896,50.8262,50.7713,50.7896,200245.0
2022-10-04 10:20:00,55.54,55.55,55.49,55.52,280247.0,50.7805,50.7896,50.7348,50.7622,280247.0
2022-10-04 10:25:00,55.51,55.52,55.44,55.45,46061.0,50.753,50.7622,50.689,50.6982,46061.0
2022-10-04 10:30:00,55.44,55.53,55.44,55.51,190014.0,50.689,50.7713,50.689,50.753,190014.0
2022-10-04 10:35:00,55.52,55.56,55.5,55.55,121207.0,50.7622,50.7988,50.7439,50.7896,121207.0
2022-10-04 10:40:00,55.55,55.64,55.54,55.57,374395.0,50.7896,50.8719,50.7805,50.8079,374395.0
2022-10-04 10:45:00,55.58,55.62,55.54,55.57,93052.0,50.817,50.8536,50.7805,50.8079,93052.0
2022-10-04 10:50:00,55.57,55.59,55.49,55.57,116973.0,50.8079,50.8262,50.7348,50.8079,116973.0
2022-10-04 10:55:00,55.56,55.64,55.56,55.63,209702.0,50.7988,50.8719,50.7988,50.8628,209702.0
2022-10-04 11:00:00,55.65,55.67,55.63,55.65,71876.0,50.881,50.8993,50.8628,50.881,71876.0
2022-10-04 11:05:00,55.64,55.77,55.64,55.73,218616.0,50.8719,50.9908,50.8719,50.9542,218616.0
2022-10-04 11:10:00,55.73,55.75,55.69,55.74,146485.0,50.9542,50.9725,50.9176,50.9633,146485.0
2022-10-04 11:15:00,55.74,55.79,55.73,55.73,132706.0,50.9633,51.009,50.9542,50.9542,132706.0
2022-10-04 11:20:00,55.74,55.79,55.73,55.78,72358.0,50.9633,51.009,50.9542,50.9999,72358.0
2022-10-04 11:25:00,55.77,55.85,55.76,55.83,211960.0,50.9908,51.0639,50.9816,51.0456,211960.0
2022-10-04 11:30:00,55.83,55.86,55.76,55.81,350762.0,51.0456,51.073,50.9816,51.0273,350762.0
2022-10-04 11:35:00,55.82,55.85,55.78,55.81,83739.0,51.0365,51.0639,50.9999,51.0273,83739.0
2022-10-04 11:40:00,55.81,55.82,55.73,55.75,100637.0,51.0273,51.0365,50.9542,50.9725,100637.0
2022-10-04 11:45:00,55.76,55.76,55.69,55.7,147840.0,50.9816,50.9816,50.9176,50.9268,147840.0
2022-10-04 11:50:00,55.7,55.79,55.69,55.78,77563.0,50.9268,51.009,50.9176,50.9999,77563.0
2022-10-04 11:55:00,55.8,55.84,55.76,55.84,44401.0,51.0182,51.0548,50.9816,51.0548,44401.0
2022-10-04 12:00:00,55.83,55.88,55.83,55.87,38140.0,51.0456,51.0913,51.0456,51.0822,38140.0
2022-10-04 12:05:00,55.88,55.89,55.82,55.83,58385.0,51.0913,51.1005,51.0365,51.0456,58385.0
2022-10-04 12:10:00,55.83,55.89,55.81,55.88,96413.0,51.0456,51.1005,51.0273,51.0913,96413.0
2022-10-04 12:15:00,55.88,55.91,55.83,55.84,93674.0,51.0913,51.1188,51.0456,51.0548,93674.0
2022-10-04 12:20:00,55.84,55.85,55.8,55.83,99328.0,51.0548,51.0639,51.0182,51.0456,99328.0
2022-10-04 12:25:00,55.84,55.91,55.8,55.89,139447.0,51.0548,51.1188,51.0182,51.1005,139447.0
2022-10-04 12:30:00,55.9,55.95,55.88,55.95,90934.0,51.1096,51.1553,51.0913,51.1553,90934.0
2022-10-04 12:35:00,55.94,55.97,55.92,55.94,157722.0,51.1462,51.1736,51.1279,51.1462,157722.0
2022-10-04 12:40:00,55.93,55.94,55.83,55.85,155392.0,51.1371,51.1462,51.0456,51.0639,155392.0
2022-10-04 12:45:00,55.85,55.85,55.73,55.73,81809.0,51.0639,51.0639,50.9542,50.9542,81809.0
2022-10-04 12:50:00,55.74,55.77,55.7,55.72,74116.0,50.9633,50.9908,50.9268,50.945,74116.0
2022-10-04 12:55:00,55.71,55.72,55.67,55.71,103056.0,50.9359,50.945,50.8993,50.9359,103056.0
2022-10-04 13:00:00,55.7,55.74,55.67,55.68,117476.0,50.9268,50.9633,50.8993,50.9085,117476.0
2022-10-04 13:05:00,55.68,55.69,55.62,55.64,243691.0,50.9085,50.9176,50.8536,50.8719,243691.0
2022-10-04 13:10:00,55.63,55.66,55.57,55.58,84416.0,50.8628,50.8902,50.8079,50.817,84416.0
2022-10-04 13:15:00,55.58,55.58,55.49,55.5,124307.0,50.817,50.817,50.7348,50.7439,124307.0
2022-10-04 13:20:00,55.5,55.59,55.48,55.59,120514.0,50.7439,50.8262,50.7256,50.8262,120514.0
2022-10-04 13:25:00,55.59,55.64,55.57,55.64,189837.0,50.8262,50.8719,50.8079,50.8719,189837.0
2022-10-04 13:30:00,55.65,55.67,55.6,55.62,68725.0,50.881,50.8993,50.8353,50.8536,68725.0
2022-10-04 13:35:00,55.62,55.63,55.57,55.61,98690.0,50.8536,50.8628,50.8079,50.8445,98690.0
2022-10-04 13:40:00,55.61,55.63,55.58,55.6,65686.0,50.8445,50.8628,50.817,50.8353,65686.0
2022-10-04 13:45:00,55.61,55.69,55.6,55.69,408601.0,50.8445,50.9176,50.8353,50.9176,408601.0
2022-10-04 13:50:00,55.68,55.75,55.67,55.72,68180.0,50.9085,50.9725,50.8993,50.945,68180.0
2022-10-04 13:55:00,55.73,55.76,55.71,55.72,167564.0,50.9542,50.9816,50.9359,50.945,167564.0
2022-10-04 14:00:00,55.72,55.76,55.7,55.71,143576.0,50.945,50.9816,50.9268,50.9359,143576.0
2022-10-04 14:05:00,55.71,55.72,55.66,55.7,465613.0,50.9359,50.945,50.8902,50.9268,465613.0
2022-10-04 14:10:00,55.7,55.71,55.63,55.65,492504.0,50.9268,50.9359,50.8628,50.881,492504.0
2022-10-04 14:15:00,55.65,55.69,55.61,55.65,122284.0,50.881,50.9176,50.8445,50.881,122284.0
2022-10-04 14:20:00,55.64,55.71,55.63,55.71,110523.0,50.8719,50.9359,50.8628,50.9359,110523.0
2022-10-04 14:25:00,55.71,55.72,55.63,55.64,99855.0,50.9359,50.945,50.8628,50.8719,99855.0
2022-10-04 14:30:00,55.64,55.71,55.63,55.68,128420.0,50.8719,50.9359,50.8628,50.9085,128420.0
2022-10-04 14:35:00,55.68,55.74,55.66,55.71,82212.0,50.9085,50.9633,50.8902,50.9359,82212.0
2022-10-04 14:40:00,55.7,55.73,55.69,55.73,135689.0,50.9268,50.9542,50.9176,50.9542,135689.0
2022-10-04 14:45:00,55.72,55.81,55.72,55.8,138287.0,50.945,51.0273,50.945,51.0182,138287.0
2022-10-04 14:50:00,55.8,55.85,55.79,55.84,130775.0,51.0182,51.0639,51.009,51.0548,130775.0
2022-10-04 14:55:00,55.84,55.86,55.81,55.83,2226274.0,51.0548,51.073,51.0273,51.0456,2226274.0
2022-10-04 15:00:00,55.83,55.86,55.79,55.8,405688.0,51.0456,51.073,51.009,51.0182,405688.0
2022-10-04 15:05:00,55.8,55.8,55.72,55.74,289900.0,51.0182,51.0182,50.945,50.9633,289900.0
2022-10-04 15:10:00,55.73,55.73,55.63,55.71,155271.0,50.9542,50.9542,50.8628,50.9359,155271.0
2022-10-04 15:15:00,55.71,55.77,55.7,55.72,110331.0,50.9359,50.9908,50.9268,50.945,110331.0
2022-10-04 15:20:00,55.72,55.75,55.68,55.74,240042.0,50.945,50.9725,50.9085,50.9633,240042.0
2022-10-04 15:25:00,55.75,55.79,55.73,55.77,224790.0,50.9725,51.009,50.9542,50.9908,224790.0
2022-10-04 15:30:00,55.76,55.77,55.73,55.75,140351.0,50.9816,50.9908,50.9542,50.9725,140351.0
2022-10-04 15:35:00,55.75,55.85,55.72,55.83,273486.0,50.9725,51.0639,50.945,51.0456,273486.0
2022-10-04 15:40:00,55.83,55.85,55.8,55.82,365045.0,51.0456,51.0639,51.0182,51.0365,365045.0
2022-10-04 15:45:00,55.81,55.84,55.8,55.83,195751.0,51.0273,51.0548,51.0182,51.0456,195751.0
2022-10-04 15:50:00,55.83,55.92,55.83,55.92,476886.0,51.0456,51.1279,51.0456,51.1279,476886.0
2022-10-04 15:55:00,55.92,55.94,55.85,55.92,1128853.0,51.1279,51.1462,51.0639,51.1279,1128853.0
2022-10-05 09:30:00,54.98,55.09,54.94,55.06,264135.0,50.2685,50.369,50.2319,50.3416,264135.0
2022-10-05 09:35:00,55.06,55.15,54.99,55.02,258574.0,50.3416,50.4239,50.2776,50.305,258574.0
2022-10-05 09:40:00,55.02,55.06,54.95,54.99,273898.0,50.305,50.3416,50.241,50.2776,273898.0
2022-10-05 09:45:00,54.98,55.09,54.96,55.04,160954.0,50.2685,50.369,50.2502,50.3233,160954.0
2022-10-05 09:50:00,55.03,55.05,54.97,54.99,235392.0,50.3142,50.3325,50.2593,50.2776,235392.0
2022-10-05 09:55:00,54.99,55.05,54.99,55.04,318890.0,50.2776,50.3325,50.2776,50.3233,318890.0
2022-10-05 10:00:00,55.03,55.04,54.72,54.73,277774.0,50.3142,50.3233,50.0307,50.0399,277774.0
2022-10-05 10:05:00,54.72,54.77,54.68,54.72,159422.0,50.0307,50.0765,49.9942,50.0307,159422.0
2022-10-05 10:10:00,54.72,54.81,54.68,54.74,234725.0,50.0307,50.113,49.9942,50.049,234725.0
2022-10-05 10:15:00,54.74,54.75,54.63,54.64,298019.0,50.049,50.0582,49.9485,49.9576,298019.0
2022-10-05 10:20:00,54.63,54.7,54.62,54.65,156804.0,49.9485,50.0125,49.9393,49.9667,156804.0
2022-10-05 10:25:00,54.64,54.71,54.62,54.67,195527.0,49.9576,50.0216,49.9393,49.985,195527.0
2022-10-05 10:30:00,54.66,54.71,54.61,54.63,155969.0,49.9759,50.0216,49.9302,49.9485,155969.0
2022-10-05 10:35:00,54.63,54.76,54.61,54.75,148345.0,49.9485,50.0673,49.9302,50.0582,148345.0
2022-10-05 10:40:00,54.74,54.82,54.7,54.75,140359.0,50.049,50.1222,50.0125,50.0582,140359.0
2022-10-05 10:45:00,54.76,54.79,54.72,54.78,100682.0,50.0673,50.0947,50.0307,50.0856,100682.0
2022-10-05 10:50:00,54.77,54.8,54.72,54.78,157600.0,50.0765,50.1039,50.0307,50.0856,157600.0
2022-10-05 10:55:00,54.79,54.79,54.68,54.7,155982.0,50.0947,50.0947,49.9942,50.0125,155982.0
2022-10-05 11:00:00,54.7,54.81,54.69,54.79,79430.0,50.0125,50.113,50.0033,50.0947,79430.0
2022-10-05 11:05:00,54.79,54.8,54.72,54.77,103436.0,50.0947,50.1039,50.0307,50.0765,103436.0
2022-10-05 11:10:00,54.77,54.8,54.74,54.76,300832.0,50.0765,50.1039,50.049,50.0673,300832.0
2022-10-05 11:15:00,54.76,54.86,54.74,54.86,96680.0,50.0673,50.1587,50.049,50.1587,96680.0
2022-10-05 11:20:00,54.87,54.87,54.82,54.86,94852.0,50.1679,50.1679,50.1222,50.1587,94852.0
2022-10-05 11:25:00,54.86,54.87,54.81,54.85,402103.0,50.1587,50.1679,50.113,50.1496,402103.0
2022-10-05 11:30:00,54.85,54.9,54.82,54.88,94064.0,50.1496,50.1953,50.1222,50.177,94064.0
2022-10-05 11:35:00,54.87,55.0,54.87,55.0,133207.0,50.1679,50.2867,50.1679,50.2867,133207.0
2022-10-05 11:40:00,54.99,54.99,54.94,54.95,70305.0,50.2776,50.2776,50.2319,50.241,70305.0
2022-10-05 11:45:00,54.94,54.98,54.9,54.92,137776.0,50.2319,50.2685,50.1953,50.2136,137776.0
2022-10-05 11:50:00,54.92,54.96,54.9,54.94,112592.0,50.2136,50.2502,50.1953,50.2319,112592.0
2022-10-05 11:55:00,54.95,54.95,54.9,54.95,67476.0,50.241,50.241,50.1953,50.241,67476.0
2022-10-05 12:00:00,54.94,54.95,54.84,54.89,72488.0,50.2319,50.241,50.1405,50.1862,72488.0
2022-10-05 12:05:00,54.91,55.08,54.9,55.03,111560.0,50.2045,50.3599,50.1953,50.3142,111560.0
2022-10-05 12:10:00,55.04,55.17,55.04,55.12,84461.0,50.3233,50.4422,50.3233,50.3965,84461.0
2022-10-05 12:15:00,55.12,55.2,55.12,55.15,83634.0,50.3965,50.4696,50.3965,50.4239,83634.0
2022-10-05 12:20:00,55.15,55.16,55.06,55.1,89185.0,50.4239,50.433,50.3416,50.3782,89185.0
2022-10-05 12:25:00,55.09,55.1,55.03,55.05,59230.0,50.369,50.3782,50.3142,50.3325,59230.0
2022-10-05 12:30:00,55.05,55.08,55.03,55.04,222741.0,50.3325,50.3599,50.3142,50.3233,222741.0
2022-10-05 12:35:00,55.04,55.06,55.01,55.05,110456.0,50.3233,50.3416,50.2959,50.3325,110456.0
2022-10-05 12:40:00,55.04,55.05,55.02,55.05,29599.0,50.3233,50.3325,50.305,50.3325,29599.0
2022-10-05 12:45:00,55.04,55.16,55.03,55.15,263573.0,50.3233,50.433,50.3142,50.4239,263573.0
2022-10-05 12:50:00,55.18,55.19,55.13,55.15,142634.0,50.4513,50.4605,50.4056,50.4239,142634.0
2022-10-05 12:55:00,55.16,55.17,55.09,55.1,54603.0,50.433,50.4422,50.369,50.3782,54603.0
2022-10-05 13:00:00,55.09,55.14,55.08,55.13,114411.0,50.369,50.4148,50.3599,50.4056,114411.0
2022-10-05 13:05:00,55.13,55.22,55.12,55.18,498511.0,50.4056,50.4879,50.3965,50.4513,498511.0
2022-10-05 13:10:00,55.18,55.23,55.17,55.23,86392.0,50.4513,50.497,50.4422,50.497,86392.0
2022-10-05 13:15:00,55.24,55.31,55.22,55.31,129838.0,50.5062,50.5702,50.4879,50.5702,129838.0
2022-10-05 13:20:00,55.31,55.36,55.29,55.3,75803.0,50.5702,50.6159,50.5519,50.561,75803.0
2022-10-05 13:25:00,55.3,55.31,55.26,55.28,76598.0,50.561,50.5702,50.5245,50.5428,76598.0
2022-10-05 13:30:00,55.28,55.29,55.2,55.2,42129.0,50.5428,50.5519,50.4696,50.4696,42129.0
2022-10-05 13:35:00,55.21,55.26,55.18,55.25,111790.0,50.4788,50.5245,50.4513,50.5153,111790.0
2022-10-05 13:40:00,55.25,55.25,55.18,55.2,91753.0,50.5153,50.5153,50.4513,50.4696,91753.0
2022-10-05 13:45:00,55.21,55.29,55.19,55.27,65321.0,50.4788,50.5519,50.4605,50.5336,65321.0
2022-10-05 13:50:00,55.27,55.27,55.18,55.2,57263.0,50.5336,50.5336,50.4513,50.4696,57263.0
2022-10-05 13:55:00,55.2,55.23,55.14,55.15,145685.0,50.4696,50.497,50.4148,50.4239,145685.0
2022-10-05 14:00:00,55.15,55.23,55.13,55.22,138569.0,50.4239,50.497,50.4056,50.4879,138569.0
2022-10-05 14:05:00,55.22,55.25,55.2,55.2,83863.0,50.4879,50.5153,50.4696,50.4696,83863.0
2022-10-05 14:10:00,55.2,55.28,55.2,55.26,169442.0,50.4696,50.5428,50.4696,50.5245,169442.0
2022-10-05 14:15:00,55.26,55.33,55.24,55.32,193701.0,50.5245,50.5885,50.5062,50.5793,193701.0
2022-10-05 14:20:00,55.31,55.31,55.27,55.29,58285.0,50.5702,50.5702,50.5336,50.5519,58285.0
2022-10-05 14:25:00,55.29,55.33,55.24,55.31,157219.0,50.5519,50.5885,50.5062,50.5702,157219.0
2022-10-05 14:30:00,55.31,55.32,55.24,55.25,240870.0,50.5702,50.5793,50.5062,50.5153,240870.0
2022-10-05 14:35:00,55.26,55.34,55.25,55.32,91968.0,50.5245,50.5976,50.5153,50.5793,91968.0
2022-10-05 14:40:00,55.32,55.33,55.29,55.32,161737.0,50.5793,50.5885,50.5519,50.5793,161737.0
2022-10-05 14:45:00,55.32,55.34,55.29,55.3,102896.0,50.5793,50.5976,50.5519,50.561,102896.0
2022-10-05 14:50:00,55.3,55.36,55.27,55.33,141545.0,50.561,50.6159,50.5336,50.5885,141545.0
2022-10-05 14:55:00,55.33,55.4,55.32,55.4,94611.0,50.5885,50.6525,50.5793,50.6525,94611.0
2022-10-05 15:00:00,55.41,55.48,55.4,55.46,178649.0,50.6616,50.7256,50.6525,50.7073,178649.0
2022-10-05 15:05:00,55.47,55.48,55.41,55.45,180258.0,50.7165,50.7256,50.6616,50.6982,180258.0
2022-10-05 15:10:00,55.45,55.5,55.43,55.49,142101.0,50.6982,50.7439,50.6799,50.7348,142101.0
2022-10-05 15:15:00,55.5,55.57,55.48,55.54,58761.0,50.7439,50.8079,50.7256,50.7805,58761.0
2022-10-05 15:20:00,55.54,55.56,55.5,55.52,92674.0,50.7805,50.7988,50.7439,50.7622,92674.0
2022-10-05 15:25:00,55.53,55.53,55.43,55.44,116292.0,50.7713,50.7713,50.6799,50.689,116292.0
2022-10-05 15:30:00,55.44,55.48,55.43,55.44,168575.0,50.689,50.7256,50.6799,50.689,168575.0
2022-10-05 15:35:00,55.44,55.47,55.4,55.43,257657.0,50.689,50.7165,50.6525,50.6799,257657.0
2022-10-05 15:40:00,55.42,55.46,55.4,55.45,400575.0,50.6708,50.7073,50.6525,50.6982,400575.0
2022-10-05 15:45:00,55.45,55.46,55.37,55.37,512802.0,50.6982,50.7073,50.625,50.625,512802.0
2022-10-05 15:50:00,55.36,55.37,55.2,55.23,360257.0,50.6159,50.625,50.4696,50.497,360257.0
2022-10-05 15:55:00,55.23,55.26,55.19,55.24,782481.0,50.497,50.5245,50.4605,50.5062,782481.0
2022-10-06 09:30:00,54.66,54.8,54.66,54.77,344731.0,49.9759,50.1039,49.9759,50.0765,344731.0
2022-10-06 09:35:00,54.76,54.84,54.71,54.84,254060.0,50.0673,50.1405,50.0216,50.1405,254060.0
2022-10-06 09:40:00,54.85,54.93,54.83,54.89,206170.0,50.1496,50.2227,50.1313,50.1862,206170.0
2022-10-06 09:45:00,54.88,54.9,54.71,54.73,131189.0,50.177,50.1953,50.0216,50.0399,131189.0
2022-10-06 09:50:00,54.74,54.84,54.71,54.81,143500.0,50.049,50.1405,50.0216,50.113,143500.0
2022-10-06 09:55:00,54.8,54.82,54.67,54.7,246160.0,50.1039,50.1222,49.985,50.0125,246160.0
2022-10-06 10:00:00,54.71,54.71,54.56,54.6,166949.0,50.0216,50.0216,49.8845,49.921,166949.0
2022-10-06 10:05:00,54.59,54.59,54.49,54.54,146057.0,49.9119,49.9119,49.8205,49.8662,146057.0
2022-10-06 10:10:00,54.54,54.54,54.44,54.51,251359.0,49.8662,49.8662,49.7747,49.8387,251359.0
2022-10-06 10:15:00,54.51,54.61,54.5,54.58,129448.0,49.8387,49.9302,49.8296,49.9027,129448.0
2022-10-06 10:20:00,54.58,54.6,54.52,54.58,288501.0,49.9027,49.921,49.8479,49.9027,288501.0
2022-10-06 10:25:00,54.59,54.62,54.49,54.5,286252.0,49.9119,49.9393,49.8205,49.8296,286252.0
2022-10-06 10:30:00,54.5,54.55,54.39,54.41,93693.0,49.8296,49.8753,49.729,49.7473,93693.0
2022-10-06 10:35:00,54.41,54.5,54.39,54.49,83621.0,49.7473,49.8296,49.729,49.8205,83621.0
2022-10-06 10:40:00,54.5,54.57,54.48,54.55,92334.0,49.8296,49.8936,49.8113,49.8753,92334.0
2022-10-06 10:45:00,54.53,54.67,54.49,54.66,42797.0,49.857,49.985,49.8205,49.9759,42797.0
2022-10-06 10:50:00,54.65,54.65,54.6,54.64,101257.0,49.9667,49.9667,49.921,49.9576,101257.0
2022-10-06 10:55:00,54.64,54.67,54.58,54.66,298613.0,49.9576,49.985,49.9027,49.9759,298613.0
2022-10-06 11:00:00,54.67,54.67,54.56,54.59,223559.0,49.985,49.985,49.8845,49.9119,223559.0
2022-10-06 11:05:00,54.59,54.68,54.59,54.62,60235.0,49.9119,49.9942,49.9119,49.9393,60235.0
2022-10-06 11:10:00,54.62,54.62,54.54,54.54,54720.0,49.9393,49.9393,49.8662,49.8662,54720.0
2022-10-06 11:15:00,54.55,54.68,54.52,54.66,74694.0,49.8753,49.9942,49.8479,49.9759,74694.0
2022-10-06 11:20:00,54.66,54.72,54.65,54.68,164095.0,49.9759,50.0307,49.9667,49.9942,164095.0
2022-10-06 11:25:00,54.67,54.7,54.63,54.68,93086.0,49.985,50.0125,49.9485,49.9942,93086.0
2022-10-06 11:30:00,54.68,54.68,54.6,54.61,125561.0,49.9942,49.9942,49.921,49.9302,125561.0
2022-10-06 11:35:00,54.61,54.68,54.57,54.58,47433.0,49.9302,49.9942,49.8936,49.9027,47433.0
2022-10-06 11:40:00,54.57,54.6,54.53,54.55,59291.0,49.8936,49.921,49.857,49.8753,59291.0
2022-10-06 11:45:00,54.56,54.65,54.56,54.6,65143.0,49.8845,49.9667,49.8845,49.921,65143.0
2022-10-06 11:50:00,54.59,54.68,54.58,54.62,111809.0,49.9119,49.9942,49.9027,49.9393,111809.0
2022-10-06 11:55:00,54.63,54.66,54.42,54.43,178840.0,49.9485,49.9759,49.7565,49.7656,178840.0
2022-10-06 12:00:00,54.43,54.48,54.38,54.39,486409.0,49.7656,49.8113,49.7199,49.729,486409.0
2022-10-06 12:05:00,54.41,54.43,54.36,54.38,43602.0,49.7473,49.7656,49.7016,49.7199,43602.0
2022-10-06 12:10:00,54.39,54.41,54.33,54.34,75493.0,49.729,49.7473,49.6742,49.6833,75493.0
2022-10-06 12:15:00,54.36,54.37,54.3,54.35,58235.0,49.7016,49.7107,49.6467,49.6924,58235.0
2022-10-06 12:20:00,54.36,54.47,54.34,54.44,48910.0,49.7016,49.8022,49.6833,49.7747,48910.0
2022-10-06 12:25:00,54.44,54.5,54.44,54.5,36378.0,49.7747,49.8296,49.7747,49.8296,36378.0
2022-10-06 12:30:00,54.49,54.52,54.43,54.52,130088.0,49.8205,49.8479,49.7656,49.8479,130088.0
2022-10-06 12:35:00,54.52,54.52,54.48,54.52,44852.0,49.8479,49.8479,49.8113,49.8479,44852.0
2022-10-06 12:40:00,54.52,54.59,54.48,54.58,265882.0,49.8479,49.9119,49.8113,49.9027,265882.0
2022-10-06 12:45:00,54.59,54.61,54.54,54.56,74985.0,49.9119,49.9302,49.8662,49.8845,74985.0
2022-10-06 12:50:00,54.57,54.57,54.51,54.53,84980.0,49.8936,49.8936,49.8387,49.857,84980.0
2022-10-06 12:55:00,54.53,54.56,54.53,54.55,81724.0,49.857,49.8845,49.857,49.8753,81724.0
2022-10-06 13:00:00,54.55,54.57,54.51,54.54,51932.0,49.8753,49.8936,49.8387,49.8662,51932.0
2022-10-06 13:05:00,54.54,54.55,54.47,54.47,61909.0,49.8662,49.8753,49.8022,49.8022,61909.0
2022-10-06 13:10:00,54.48,54.6,54.47,54.6,124119.0,49.8113,49.921,49.8022,49.921,124119.0
2022-10-06 13:15:00,54.6,54.63,54.57,54.6,39546.0,49.921,49.9485,49.8936,49.921,39546.0
2022-10-06 13:20:00,54.6,54.64,54.59,54.6,225428.0,49.921,49.9576,49.9119,49.921,225428.0
2022-10-06 13:25:00,54.59,54.62,54.56,54.62,124141.0,49.9119,49.9393,49.8845,49.9393,124141.0
2022-10-06 13:30:00,54.61,54.61,54.52,54.54,120133.0,49.9302,49.9302,49.8479,49.8662,120133.0
2022-10-06 13:35:00,54.54,54.55,54.5,54.51,65176.0,49.8662,49.8753,49.8296,49.8387,65176.0
2022-10-06 13:40:00,54.51,54.58,54.51,54.56,364449.0,49.8387,49.9027,49.8387,49.8845,364449.0
2022-10-06 13:45:00,54.56,54.58,54.55,54.58,614346.0,49.8845,49.9027,49.8753,49.9027,614346.0
2022-10-06 13:50:00,54.59,54.59,54.54,54.55,61505.0,49.9119,49.9119,49.8662,49.8753,61505.0
2022-10-06 13:55:00,54.56,54.61,54.56,54.58,40494.0,49.8845,49.9302,49.8845,49.9027,40494.0
2022-10-06 14:00:00,54.59,54.59,54.5,54.5,77952.0,49.9119,49.9119,49.8296,49.8296,77952.0
2022-10-06 14:05:00,54.5,54.51,54.47,54.49,93999.0,49.8296,49.8387,49.8022,49.8205,93999.0
2022-10-06 14:10:00,54.5,54.53,54.47,54.5,118678.0,49.8296,49.857,49.8022,49.8296,118678.0
2022-10-06 14:15:00,54.5,54.51,54.44,54.45,45427.0,49.8296,49.8387,49.7747,49.7839,45427.0
2022-10-06 14:20:00,54.46,54.5,54.44,54.49,49620.0,49.793,49.8296,49.7747,49.8205,49620.0
2022-10-06 14:25:00,54.49,54.53,54.46,54.47,63611.0,49.8205,49.857,49.793,49.8022,63611.0
2022-10-06 14:30:00,54.48,54.55,54.44,54.46,167297.0,49.8113,49.8753,49.7747,49.793,167297.0
2022-10-06 14:35:00,54.46,54.52,54.46,54.47,49957.0,49.793,49.8479,49.793,49.8022,49957.0
2022-10-06 14:40:00,54.46,54.49,54.43,54.43,148851.0,49.793,49.8205,49.7656,49.7656,148851.0
2022-10-06 14:45:00,54.43,54.43,54.33,54.33,137046.0,49.7656,49.7656,49.6742,49.6742,137046.0
2022-10-06 14:50:00,54.33,54.36,54.28,54.34,180417.0,49.6742,49.7016,49.6284,49.6833,180417.0
2022-10-06 14:55:00,54.34,54.39,54.33,54.34,91227.0,49.6833,49.729,49.6742,49.6833,91227.0
2022-10-06 15:00:00,54.34,54.37,54.29,54.35,153661.0,49.6833,49.7107,49.6376,49.6924,153661.0
2022-10-06 15:05:00,54.34,54.35,54.3,54.35,98524.0,49.6833,49.6924,49.6467,49.6924,98524.0
2022-10-06 15:10:00,54.34,54.36,54.28,54.36,531635.0,49.6833,49.7016,49.6284,49.7016,531635.0
2022-10-06 15:15:00,54.37,54.39,54.31,54.35,212508.0,49.7107,49.729,49.6559,49.6924,212508.0
2022-10-06 15:20:00,54.34,54.42,54.32,54.38,149444.0,49.6833,49.7565,49.665,49.7199,149444.0
2022-10-06 15:25:00,54.38,54.45,54.37,54.45,183729.0,49.7199,49.7839,49.7107,49.7839,183729.0
2022-10-06 15:30:00,54.46,54.46,54.39,54.41,149645.0,49.793,49.793,49.729,49.7473,149645.0
2022-10-06 15:35:00,54.4,54.41,54.36,54.37,64026.0,49.7382,49.7473,49.7016,49.7107,64026.0
2022-10-06 15:40:00,54.37,54.41,54.36,54.4,116946.0,49.7107,49.7473,49.7016,49.7382,116946.0
2022-10-06 15:45:00,54.39,54.44,54.35,54.36,177644.0,49.729,49.7747,49.6924,49.7016,177644.0
2022-10-06 15:50:00,54.35,54.41,54.34,54.39,148463.0,49.6924,49.7473,49.6833,49.729,148463.0
2022-10-06 15:55:00,54.39,54.42,54.32,54.33,180968.0,49.729,49.7565,49.665,49.6742,180968.0
2022-10-07 09:30:00,54.08,54.12,53.94,54.05,245553.0,49.4456,49.4822,49.3176,49.4182,245553.0
2022-10-07 09:35:00,54.04,54.08,53.97,54.04,223871.0,49.409,49.4456,49.345,49.409,223871.0
2022-10-07 09:40:00,54.03,54.12,53.84,53.86,265769.0,49.3999,49.4822,49.2262,49.2444,265769.0
2022-10-07 09:45:00,53.87,53.9,53.76,53.77,186794.0,49.2536,49.281,49.153,49.1622,186794.0
2022-10-07 09:50:00,53.76,53.81,53.7,53.73,113342.0,49.153,49.1987,49.0982,49.1256,113342.0
2022-10-07 09:55:00,53.74,53.76,53.68,53.71,108814.0,49.1347,49.153,49.0799,49.1073,108814.0
2022-10-07 10:00:00,53.72,53.74,53.59,53.61,95499.0,49.1164,49.1347,48.9976,49.0159,95499.0
2022-10-07 10:05:00,53.63,53.71,53.61,53.68,106638.0,49.0342,49.1073,49.0159,49.0799,106638.0
2022-10-07 10:10:00,53.68,53.78,53.65,53.74,78909.0,49.0799,49.1713,49.0524,49.1347,78909.0
2022-10-07 10:15:00,53.73,53.87,53.71,53.87,667718.0,49.1256,49.2536,49.1073,49.2536,667718.0
2022-10-07 10:20:00,53.86,53.97,53.84,53.92,100043.0,49.2444,49.345,49.2262,49.2993,100043.0
2022-10-07 10:25:00,53.91,53.95,53.83,53.84,144111.0,49.2902,49.3267,49.217,49.2262,144111.0
2022-10-07 10:30:00,53.86,53.87,53.78,53.79,55470.0,49.2444,49.2536,49.1713,49.1804,55470.0
2022-10-07 10:35:00,53.79,53.79,53.72,53.75,86111.0,49.1804,49.1804,49.1164,49.1439,86111.0
2022-10-07 10:40:00,53.75,53.89,53.74,53.89,120553.0,49.1439,49.2719,49.1347,49.2719,120553.0
2022-10-07 10:45:00,53.89,54.0,53.89,53.96,83524.0,49.2719,49.3724,49.2719,49.3359,83524.0
2022-10-07 10:50:00,53.96,53.99,53.86,53.94,136030.0,49.3359,49.3633,49.2444,49.3176,136030.0
2022-10-07 10:55:00,53.94,53.97,53.89,53.91,49740.0,49.3176,49.345,49.2719,49.2902,49740.0
2022-10-07 11:00:00,53.9,53.99,53.89,53.99,621599.0,49.281,49.3633,49.2719,49.3633,621599.0
2022-10-07 11:05:00,53.98,53.98,53.85,53.87,104955.0,49.3542,49.3542,49.2353,49.2536,104955.0
2022-10-07 11:10:00,53.85,53.92,53.85,53.88,63475.0,49.2353,49.2993,49.2353,49.2627,63475.0
2022-10-07 11:15:00,53.89,53.89,53.76,53.76,169589.0,49.2719,49.2719,49.153,49.153,169589.0
2022-10-07 11:20:00,53.76,53.81,53.72,53.8,129259.0,49.153,49.1987,49.1164,49.1896,129259.0
2022-10-07 11:25:00,53.79,53.85,53.77,53.84,138052.0,49.1804,49.2353,49.1622,49.2262,138052.0
2022-10-07 11:30:00,53.85,53.87,53.76,53.76,112471.0,49.2353,49.2536,49.153,49.153,112471.0
2022-10-07 11:35:00,53.76,53.81,53.75,53.79,136166.0,49.153,49.1987,49.1439,49.1804,136166.0
2022-10-07 11:40:00,53.78,53.82,53.74,53.81,129426.0,49.1713,49.2079,49.1347,49.1987,129426.0
2022-10-07 11:45:00,53.81,53.81,53.73,53.73,89615.0,49.1987,49.1987,49.1256,49.1256,89615.0
2022-10-07 11:50:00,53.73,53.78,53.7,53.71,53285.0,49.1256,49.1713,49.0982,49.1073,53285.0
2022-10-07 11:55:00,53.71,53.78,53.7,53.76,87101.0,49.1073,49.1713,49.0982,49.153,87101.0
2022-10-07 12:00:00,53.76,53.78,53.71,53.77,63376.0,49.153,49.1713,49.1073,49.1622,63376.0
2022-10-07 12:05:00,53.76,53.81,53.74,53.78,147242.0,49.153,49.1987,49.1347,49.1713,147242.0
2022-10-07 12:10:00,53.79,53.84,53.76,53.77,86689.0,49.1804,49.2262,49.153,49.1622,86689.0
2022-10-07 12:15:00,53.77,53.79,53.75,53.77,59719.0,49.1622,49.1804,49.1439,49.1622,59719.0
2022-10-07 12:20:00,53.76,53.78,53.64,53.65,144007.0,49.153,49.1713,49.0433,49.0524,144007.0
2022-10-07 12:25:00,53.65,53.69,53.63,53.65,66847.0,49.0524,49.089,49.0342,49.0524,66847.0
2022-10-07 12:30:00,53.65,53.65,53.59,53.6,64899.0,49.0524,49.0524,48.9976,49.0067,64899.0
2022-10-07 12:35:00,53.6,53.63,53.58,53.62,104045.0,49.0067,49.0342,48.9884,49.025,104045.0
2022-10-07 12:40:00,53.62,53.63,53.59,53.6,26046.0,49.025,49.0342,48.9976,49.0067,26046.0
2022-10-07 12:45:00,53.6,53.61,53.55,53.55,102051.0,49.0067,49.0159,48.961,48.961,102051.0
2022-10-07 12:50:00,53.55,53.59,53.54,53.56,69097.0,48.961,48.9976,48.9519,48.9701,69097.0
2022-10-07 12:55:00,53.57,53.61,53.56,53.6,99127.0,48.9793,49.0159,48.9701,49.0067,99127.0
2022-10-07 13:00:00,53.6,53.6,53.53,53.55,73166.0,49.0067,49.0067,48.9427,48.961,73166.0
2022-10-07 13:05:00,53.55,53.56,53.52,53.52,53204.0,48.961,48.9701,48.9336,48.9336,53204.0
2022-10-07 13:10:00,53.52,53.59,53.52,53.59,227922.0,48.9336,48.9976,48.9336,48.9976,227922.0
2022-10-07 13:15:00,53.6,53.65,53.59,53.65,42678.0,49.0067,49.0524,48.9976,49.0524,42678.0
2022-10-07 13:20:00,53.65,53.66,53.6,53.62,83114.0,49.0524,49.0616,49.0067,49.025,83114.0
2022-10-07 13:25:00,53.61,53.65,53.59,53.62,43511.0,49.0159,49.0524,48.9976,49.025,43511.0
2022-10-07 13:30:00,53.62,53.63,53.58,53.61,37934.0,49.025,49.0342,48.9884,49.0159,37934.0
2022-10-07 13:35:00,53.61,53.63,53.59,53.6,32971.0,49.0159,49.0342,48.9976,49.0067,32971.0
2022-10-07 13:40:00,53.61,53.67,53.61,53.64,140344.0,49.0159,49.0707,49.0159,49.0433,140344.0
2022-10-07 13:45:00,53.65,53.66,53.61,53.61,142469.0,49.0524,49.0616,49.0159,49.0159,142469.0
2022-10-07 13:50:00,53.62,53.64,53.58,53.6,44595.0,49.025,49.0433,48.9884,49.0067,44595.0
2022-10-07 13:55:00,53.6,53.62,53.54,53.55,56163.0,49.0067,49.025,48.9519,48.961,56163.0
2022-10-07 14:00:00,53.55,53.58,53.53,53.56,91058.0,48.961,48.9884,48.9427,48.9701,91058.0
2022-10-07 14:05:00,53.56,53.59,53.55,53.56,127928.0,48.9701,48.9976,48.961,48.9701,127928.0
2022-10-07 14:10:00,53.55,53.59,53.51,53.58,112450.0,48.961,48.9976,48.9244,48.9884,112450.0
2022-10-07 14:15:00,53.59,53.61,53.55,53.55,144830.0,48.9976,49.0159,48.961,48.961,144830.0
2022-10-07 14:20:00,53.54,53.55,53.47,53.48,127529.0,48.9519,48.961,48.8879,48.897,127529.0
2022-10-07 14:25:00,53.49,53.51,53.46,53.47,163903.0,48.9061,48.9244,48.8787,48.8879,163903.0
2022-10-07 14:30:00,53.47,53.47,53.42,53.46,86096.0,48.8879,48.8879,48.8421,48.8787,86096.0
2022-10-07 14:35:00,53.46,53.5,53.45,53.48,89458.0,48.8787,48.9153,48.8696,48.897,89458.0
2022-10-07 14:40:00,53.48,53.5,53.44,53.45,66196.0,48.897,48.9153,48.8604,48.8696,66196.0
2022-10-07 14:45:00,53.45,53.46,53.41,53.44,112554.0,48.8696,48.8787,48.833,48.8604,112554.0
2022-10-07 14:50:00,53.45,53.47,53.43,53.46,168420.0,48.8696,48.8879,48.8513,48.8787,168420.0
2022-10-07 14:55:00,53.45,53.46,53.42,53.45,171861.0,48.8696,48.8787,48.8421,48.8696,171861.0
2022-10-07 15:00:00,53.45,53.48,53.44,53.48,143626.0,48.8696,48.897,48.8604,48.897,143626.0
2022-10-07 15:05:00,53.47,53.48,53.42,53.42,152949.0,48.8879,48.897,48.8421,48.8421,152949.0
2022-10-07 15:10:00,53.43,53.46,53.38,53.39,286561.0,48.8513,48.8787,48.8056,48.8147,286561.0
2022-10-07 15:15:00,53.39,53.41,53.33,53.35,299982.0,48.8147,48.833,48.7599,48.7781,299982.0
2022-10-07 15:20:00,53.34,53.37,53.32,53.34,126492.0,48.769,48.7964,48.7507,48.769,126492.0
2022-10-07 15:25:00,53.35,53.35,53.28,53.31,73211.0,48.7781,48.7781,48.7141,48.7416,73211.0
2022-10-07 15:30:00,53.3,53.31,53.26,53.28,663197.0,48.7324,48.7416,48.6959,48.7141,663197.0
2022-10-07 15:35:00,53.28,53.35,53.26,53.35,202435.0,48.7141,48.7781,48.6959,48.7781,202435.0
2022-10-07 15:40:00,53.35,53.44,53.33,53.41,302249.0,48.7781,48.8604,48.7599,48.833,302249.0
2022-10-07 15:45:00,53.42,53.44,53.36,53.38,267161.0,48.8421,48.8604,48.7873,48.8056,267161.0
2022-10-07 15:50:00,53.39,53.48,53.38,53.46,355987.0,48.8147,48.897,48.8056,48.8787,355987.0
2022-10-07 15:55:00,53.45,53.51,53.43,53.47,500891.0,48.8696,48.9244,48.8513,48.8879,500891.0
2022-10-10 09:30:00,53.41,53.45,53.29,53.33,104705.0,48.833,48.8696,48.7233,48.7599,104705.0
2022-10-10 09:35:00,53.33,53.38,53.23,53.24,176967.0,48.7599,48.8056,48.6684,48.6776,176967.0
2022-10-10 09:40:00,53.27,53.34,53.21,53.28,181249.0,48.705,48.769,48.6501,48.7141,181249.0
2022-10-10 09:45:00,53.28,53.37,53.27,53.29,97050.0,48.7141,48.7964,48.705,48.7233,97050.0
2022-10-10 09:50:00,53.3,53.32,53.16,53.18,422507.0,48.7324,48.7507,48.6044,48.6227,422507.0
2022-10-10 09:55:00,53.18,53.23,53.16,53.18,185651.0,48.6227,48.6684,48.6044,48.6227,185651.0
2022-10-10 10:00:00,53.18,53.22,53.14,53.17,193590.0,48.6227,48.6593,48.5861,48.6136,193590.0
2022-10-10 10:05:00,53.16,53.26,53.14,53.15,240389.0,48.6044,48.6959,48.5861,48.5953,240389.0
2022-10-10 10:10:00,53.14,53.2,53.13,53.16,74740.0,48.5861,48.641,48.577,48.6044,74740.0
2022-10-10 10:15:00,53.15,53.23,53.15,53.21,46409.0,48.5953,48.6684,48.5953,48.6501,46409.0
2022-10-10 10:20:00,53.21,53.24,53.2,53.21,118587.0,48.6501,48.6776,48.641,48.6501,118587.0
2022-10-10 10:25:00,53.19,53.31,53.18,53.28,497380.0,48.6319,48.7416,48.6227,48.7141,497380.0
2022-10-10 10:30:00,53.28,53.45,53.22,53.31,612926.0,48.7141,48.8696,48.6593,48.7416,612926.0
2022-10-10 10:35:00,53.3,53.32,53.12,53.12,870075.0,48.7324,48.7507,48.5679,48.5679,870075.0
2022-10-10 10:40:00,53.12,53.17,53.11,53.12,59600.0,48.5679,48.6136,48.5587,48.5679,59600.0
2022-10-10 10:45:00,53.13,53.17,53.1,53.14,82830.0,48.577,48.6136,48.5496,48.5861,82830.0
2022-10-10 10:50:00,53.13,53.16,53.07,53.11,104008.0,48.577,48.6044,48.5221,48.5587,104008.0
2022-10-10 10:55:00,53.09,53.13,53.07,53.13,73001.0,48.5404,48.577,48.5221,48.577,73001.0
2022-10-10 11:00:00,53.11,53.12,52.99,53.01,89568.0,48.5587,48.5679,48.449,48.4673,89568.0
2022-10-10 11:05:00,53.01,53.06,53.0,53.04,48410.0,48.4673,48.513,48.4581,48.4947,48410.0
2022-10-10 11:10:00,53.03,53.11,53.02,53.1,130787.0,48.4856,48.5587,48.4764,48.5496,130787.0
2022-10-10 11:15:00,53.11,53.11,52.98,53.02,93378.0,48.5587,48.5587,48.4399,48.4764,93378.0
2022-10-10 11:20:00,53.01,53.17,53.0,53.16,129120.0,48.4673,48.6136,48.4581,48.6044,129120.0
2022-10-10 11:25:00,53.15,53.16,53.05,53.07,64498.0,48.5953,48.6044,48.5039,48.5221,64498.0
2022-10-10 11:30:00,53.07,53.08,53.02,53.06,47882.0,48.5221,48.5313,48.4764,48.513,47882.0
2022-10-10 11:35:00,53.06,53.08,53.01,53.01,71830.0,48.513,48.5313,48.4673,48.4673,71830.0
2022-10-10 11:40:00,53.0,53.05,52.97,53.05,56897.0,48.4581,48.5039,48.4307,48.5039,56897.0
2022-10-10 11:45:00,53.04,53.1,53.02,53.1,110751.0,48.4947,48.5496,48.4764,48.5496,110751.0
2022-10-10 11:50:00,53.09,53.18,53.09,53.15,118969.0,48.5404,48.6227,48.5404,48.5953,118969.0
2022-10-10 11:55:00,53.15,53.19,53.07,53.09,70995.0,48.5953,48.6319,48.5221,48.5404,70995.0
2022-10-10 12:00:00,53.09,53.13,53.09,53.12,324634.0,48.5404,48.577,48.5404,48.5679,324634.0
2022-10-10 12:05:00,53.13,53.16,53.05,53.08,65070.0,48.577,48.6044,48.5039,48.5313,65070.0
2022-10-10 12:10:00,53.09,53.1,53.03,53.06,75852.0,48.5404,48.5496,48.4856,48.513,75852.0
2022-10-10 12:15:00,53.05,53.1,53.05,53.05,39405.0,48.5039,48.5496,48.5039,48.5039,39405.0
2022-10-10 12:20:00,53.05,53.05,52.96,52.97,51463.0,48.5039,48.5039,48.4216,48.4307,51463.0
2022-10-10 12:25:00,52.97,52.99,52.91,52.93,46716.0,48.4307,48.449,48.3759,48.3941,46716.0
2022-10-10 12:30:00,52.94,52.97,52.91,52.92,43890.0,48.4033,48.4307,48.3759,48.385,43890.0
2022-10-10 12:35:00,52.93,52.98,52.91,52.97,46133.0,48.3941,48.4399,48.3759,48.4307,46133.0
2022-10-10 12:40:00,52.97,53.01,52.94,52.97,38110.0,48.4307,48.4673,48.4033,48.4307,38110.0
2022-10-10 12:45:00,52.97,52.98,52.93,52.94,29089.0,48.4307,48.4399,48.3941,48.4033,29089.0
2022-10-10 12:50:00,52.94,52.94,52.89,52.9,51897.0,48.4033,48.4033,48.3576,48.3667,51897.0
2022-10-10 12:55:00,52.91,52.95,52.9,52.91,104838.0,48.3759,48.4124,48.3667,48.3759,104838.0
2022-10-10 13:00:00,52.91,52.91,52.88,52.9,84169.0,48.3759,48.3759,48.3484,48.3667,84169.0
2022-10-10 13:05:00,52.89,52.91,52.86,52.9,114341.0,48.3576,48.3759,48.3301,48.3667,114341.0
2022-10-10 13:10:00,52.89,53.01,52.82,52.98,369334.0,48.3576,48.4673,48.2936,48.4399,369334.0
2022-10-10 13:15:00,52.97,53.0,52.92,52.96,47683.0,48.4307,48.4581,48.385,48.4216,47683.0
2022-10-10 13:20:00,52.96,53.03,52.96,53.0,148351.0,48.4216,48.4856,48.4216,48.4581,148351.0
2022-10-10 13:25:00,53.0,53.04,52.98,53.02,508098.0,48.4581,48.4947,48.4399,48.4764,508098.0
2022-10-10 13:30:00,53.01,53.11,53.01,53.08,80357.0,48.4673,48.5587,48.4673,48.5313,80357.0
2022-10-10 13:35:00,53.09,53.14,53.08,53.12,49738.0,48.5404,48.5861,48.5313,48.5679,49738.0
2022-10-10 13:40:00,53.13,53.15,53.08,53.09,40215.0,48.577,48.5953,48.5313,48.5404,40215.0
2022-10-10 13:45:00,53.09,53.36,53.07,53.31,145293.0,48.5404,48.7873,48.5221,48.7416,145293.0
2022-10-10 13:50:00,53.3,53.37,53.28,53.32,237005.0,48.7324,48.7964,48.7141,48.7507,237005.0
2022-10-10 13:55:00,53.33,53.35,53.28,53.29,356480.0,48.7599,48.7781,48.7141,48.7233,356480.0
2022-10-10 14:00:00,53.29,53.31,53.26,53.29,152551.0,48.7233,48.7416,48.6959,48.7233,152551.0
2022-10-10 14:05:00,53.29,53.3,53.22,53.24,97418.0,48.7233,48.7324,48.6593,48.6776,97418.0
2022-10-10 14:10:00,53.23,53.26,53.19,53.19,61769.0,48.6684,48.6959,48.6319,48.6319,61769.0
2022-10-10 14:15:00,53.2,53.21,53.17,53.19,48484.0,48.641,48.6501,48.6136,48.6319,48484.0
2022-10-10 14:20:00,53.2,53.23,53.13,53.17,68039.0,48.641,48.6684,48.577,48.6136,68039.0
2022-10-10 14:25:00,53.17,53.22,53.17,53.2,87794.0,48.6136,48.6593,48.6136,48.641,87794.0
2022-10-10 14:30:00,53.2,53.3,53.17,53.28,70965.0,48.641,48.7324,48.6136,48.7141,70965.0
2022-10-10 14:35:00,53.27,53.32,53.25,53.31,48316.0,48.705,48.7507,48.6867,48.7416,48316.0
2022-10-10 14:40:00,53.31,53.33,53.24,53.25,59440.0,48.7416,48.7599,48.6776,48.6867,59440.0
2022-10-10 14:45:00,53.25,53.25,53.18,53.22,204810.0,48.6867,48.6867,48.6227,48.6593,204810.0
2022-10-10 14:50:00,53.21,53.25,53.18,53.23,56441.0,48.6501,48.6867,48.6227,48.6684,56441.0
2022-10-10 14:55:00,53.23,53.24,53.14,53.19,138976.0,48.6684,48.6776,48.5861,48.6319,138976.0
2022-10-10 15:00:00,53.19,53.25,53.16,53.18,131833.0,48.6319,48.6867,48.6044,48.6227,131833.0
2022-10-10 15:05:00,53.19,53.24,53.16,53.22,168029.0,48.6319,48.6776,48.6044,48.6593,168029.0
2022-10-10 15:10:00,53.22,53.27,53.19,53.26,190539.0,48.6593,48.705,48.6319,48.6959,190539.0
2022-10-10 15:15:00,53.25,53.33,53.24,53.31,132844.0,48.6867,48.7599,48.6776,48.7416,132844.0
2022-10-10 15:20:00,53.32,53.33,53.28,53.3,105698.0,48.7507,48.7599,48.7141,48.7324,105698.0
2022-10-10 15:25:00,53.29,53.29,53.2,53.22,143720.0,48.7233,48.7233,48.641,48.6593,143720.0
2022-10-10 15:30:00,53.22,53.25,53.19,53.22,198659.0,48.6593,48.6867,48.6319,48.6593,198659.0
2022-10-10 15:35:00,53.23,53.29,53.21,53.26,310083.0,48.6684,48.7233,48.6501,48.6959,310083.0
2022-10-10 15:40:00,53.26,53.26,53.21,53.23,273385.0,48.6959,48.6959,48.6501,48.6684,273385.0
2022-10-10 15:45:00,53.23,53.3,53.21,53.27,371986.0,48.6684,48.7324,48.6501,48.705,371986.0
2022-10-10 15:50:00,53.27,53.31,53.21,53.27,296137.0,48.705,48.7416,48.6501,48.705,296137.0
2022-10-10 15:55:00,53.27,53.27,53.14,53.14,663202.0,48.705,48.705,48.5861,48.5861,663202.0
2022-10-11 09:30:00,52.82,52.84,52.73,52.77,240599.0,48.2936,48.3118,48.2113,48.2478,240599.0
2022-10-11 09:35:00,52.76,52.78,52.7,52.7,107457.0,48.2387,48.257,48.1838,48.1838,107457.0
2022-10-11 09:40:00,52.7,52.73,52.67,52.72,95890.0,48.1838,48.2113,48.1564,48.2021,95890.0
2022-10-11 09:45:00,52.72,52.78,52.63,52.67,143526.0,48.2021,48.257,48.1198,48.1564,143526.0
2022-10-11 09:50:00,52.66,52.71,52.57,52.58,343621.0,48.1473,48.193,48.065,48.0741,343621.0
2022-10-11 09:55:00,52.58,52.61,52.54,52.56,120135.0,48.0741,48.1016,48.0376,48.0558,120135.0
2022-10-11 10:00:00,52.55,52.55,52.44,52.5,87877.0,48.0467,48.0467,47.9461,48.001,87877.0
2022-10-11 10:05:00,52.51,52.52,52.44,52.47,134271.0,48.0101,48.0193,47.9461,47.9736,134271.0
2022-10-11 10:10:00,52.46,52.59,52.45,52.58,114255.0,47.9644,48.0833,47.9553,48.0741,114255.0
2022-10-11 10:15:00,52.58,52.65,52.55,52.6,97378.0,48.0741,48.1381,48.0467,48.0924,97378.0
2022-10-11 10:20:00,52.59,52.63,52.57,52.58,77867.0,48.0833,48.1198,48.065,48.0741,77867.0
2022-10-11 10:25:00,52.57,52.66,52.56,52.58,85267.0,48.065,48.1473,48.0558,48.0741,85267.0
2022-10-11 10:30:00,52.57,52.72,52.53,52.7,144712.0,48.065,48.2021,48.0284,48.1838,144712.0
2022-10-11 10:35:00,52.68,52.75,52.68,52.75,70346.0,48.1656,48.2296,48.1656,48.2296,70346.0
2022-10-11 10:40:00,52.75,52.87,52.74,52.81,86516.0,48.2296,48.3393,48.2204,48.2844,86516.0
2022-10-11 10:45:00,52.81,52.84,52.76,52.78,133372.0,48.2844,48.3118,48.2387,48.257,133372.0
2022-10-11 10:50:00,52.79,52.83,52.74,52.8,70054.0,48.2661,48.3027,48.2204,48.2753,70054.0
2022-10-11 10:55:00,52.78,52.85,52.73,52.73,120721.0,48.257,48.321,48.2113,48.2113,120721.0
2022-10-11 11:00:00,52.73,52.96,52.73,52.93,102298.0,48.2113,48.4216,48.2113,48.3941,102298.0
2022-10-11 11:05:00,52.93,52.94,52.83,52.86,192827.0,48.3941,48.4033,48.3027,48.3301,192827.0
2022-10-11 11:10:00,52.87,52.89,52.81,52.88,156664.0,48.3393,48.3576,48.2844,48.3484,156664.0
2022-10-11 11:15:00,52.88,52.93,52.88,52.88,199239.0,48.3484,48.3941,48.3484,48.3484,199239.0
2022-10-11 11:20:00,52.88,52.92,52.86,52.9,156892.0,48.3484,48.385,48.3301,48.3667,156892.0
2022-10-11 11:25:00,52.89,52.93,52.86,52.9,217023.0,48.3576,48.3941,48.3301,48.3667,217023.0
2022-10-11 11:30:00,52.91,53.03,52.91,53.01,113577.0,48.3759,48.4856,48.3759,48.4673,113577.0
2022-10-11 11:35:00,53.01,53.07,52.98,53.02,242968.0,48.4673,48.5221,48.4399,48.4764,242968.0
2022-10-11 11:40:00,53.03,53.11,52.99,53.11,93022.0,48.4856,48.5587,48.449,48.5587,93022.0
2022-10-11 11:45:00,53.11,53.17,53.08,53.14,90277.0,48.5587,48.6136,48.5313,48.5861,90277.0
2022-10-11 11:50:00,53.15,53.18,53.1,53.12,123727.0,48.5953,48.6227,48.5496,48.5679,123727.0
2022-10-11 11:55:00,53.11,53.22,53.1,53.18,362894.0,48.5587,48.6593,48.5496,48.6227,362894.0
2022-10-11 12:00:00,53.18,53.19,53.04,53.05,377571.0,48.6227,48.6319,48.4947,48.5039,377571.0
2022-10-11 12:05:00,53.06,53.06,52.97,53.0,135649.0,48.513,48.513,48.4307,48.4581,135649.0
2022-10-11 12:10:00,53.0,53.11,52.99,53.11,1801538.0,48.4581,48.5587,48.449,48.5587,1801538.0
2022-10-11 12:15:00,53.11,53.22,53.1,53.22,46046.0,48.5587,48.6593,48.5496,48.6593,46046.0
2022-10-11 12:20:00,53.21,53.27,53.2,53.23,42018.0,48.6501,48.705,48.641,48.6684,42018.0
2022-10-11 12:25:00,53.24,53.25,53.18,53.21,68868.0,48.6776,48.6867,48.6227,48.6501,68868.0
2022-10-11 12:30:00,53.21,53.27,53.2,53.25,60129.0,48.6501,48.705,48.641,48.6867,60129.0
2022-10-11 12:35:00,53.25,53.27,53.21,53.27,121370.0,48.6867,48.705,48.6501,48.705,121370.0
2022-10-11 12:40:00,53.28,53.38,53.27,53.37,291325.0,48.7141,48.8056,48.705,48.7964,291325.0
2022-10-11 12:45:00,53.37,53.41,53.36,53.36,149663.0,48.7964,48.833,48.7873,48.7873,149663.0
2022-10-11 12:50:00,53.37,53.39,53.31,53.33,145362.0,48.7964,48.8147,48.7416,48.7599,145362.0
2022-10-11 12:55:00,53.33,53.35,53.27,53.3,109993.0,48.7599,48.7781,48.705,48.7324,109993.0
2022-10-11 13:00:00,53.3,53.31,53.25,53.27,61221.0,48.7324,48.7416,48.6867,48.705,61221.0
2022-10-11 13:05:00,53.26,53.31,53.22,53.3,115562.0,48.6959,48.7416,48.6593,48.7324,115562.0
2022-10-11 13:10:00,53.3,53.31,53.24,53.26,24690.0,48.7324,48.7416,48.6776,48.6959,24690.0
2022-10-11 13:15:00,53.27,53.29,53.21,53.22,207692.0,48.705,48.7233,48.6501,48.6593,207692.0
2022-10-11 13:20:00,53.23,53.27,53.22,53.27,124973.0,48.6684,48.705,48.6593,48.705,124973.0
2022-10-11 13:25:00,53.28,53.28,53.14,53.16,546429.0,48.7141,48.7141,48.5861,48.6044,546429.0
2022-10-11 13:30:00,53.17,53.21,53.12,53.2,176604.0,48.6136,48.6501,48.5679,48.641,176604.0
2022-10-11 13:35:00,53.2,53.22,53.15,53.19,44917.0,48.641,48.6593,48.5953,48.6319,44917.0
2022-10-11 13:40:00,53.19,53.24,53.17,53.23,66742.0,48.6319,48.6776,48.6136,48.6684,66742.0
2022-10-11 13:45:00,53.22,53.28,53.21,53.23,51229.0,48.6593,48.7141,48.6501,48.6684,51229.0
2022-10-11 13:50:00,53.22,53.27,53.2,53.22,93729.0,48.6593,48.705,48.641,48.6593,93729.0
2022-10-11 13:55:00,53.21,53.24,53.19,53.22,208853.0,48.6501,48.6776,48.6319,48.6593,208853.0
2022-10-11 14:00:00,53.22,53.24,53.17,53.22,203759.0,48.6593,48.6776,48.6136,48.6593,203759.0
2022-10-11 14:05:00,53.22,53.25,53.13,53.17,196081.0,48.6593,48.6867,48.577,48.6136,196081.0
2022-10-11 14:10:00,53.17,53.17,53.09,53.14,124195.0,48.6136,48.6136,48.5404,48.5861,124195.0
2022-10-11 14:15:00,53.14,53.14,53.09,53.1,68053.0,48.5861,48.5861,48.5404,48.5496,68053.0
2022-10-11 14:20:00,53.07,53.13,53.06,53.13,73617.0,48.5221,48.577,48.513,48.577,73617.0
2022-10-11 14:25:00,53.13,53.18,53.11,53.15,303829.0,48.577,48.6227,48.5587,48.5953,303829.0
2022-10-11 14:30:00,53.15,53.2,53.14,53.19,184487.0,48.5953,48.641,48.5861,48.6319,184487.0
2022-10-11 14:35:00,53.18,53.18,53.12,53.16,138737.0,48.6227,48.6227,48.5679,48.6044,138737.0
2022-10-11 14:40:00,53.16,53.19,53.03,53.03,218746.0,48.6044,48.6319,48.4856,48.4856,218746.0
2022-10-11 14:45:00,53.02,53.03,52.81,52.83,334779.0,48.4764,48.4856,48.2844,48.3027,334779.0
2022-10-11 14:50:00,52.82,52.84,52.73,52.73,183090.0,48.2936,48.3118,48.2113,48.2113,183090.0
2022-10-11 14:55:00,52.72,52.73,52.57,52.58,1063280.0,48.2021,48.2113,48.065,48.0741,1063280.0
2022-10-11 15:00:00,52.58,52.6,52.48,52.54,152245.0,48.0741,48.0924,47.9827,48.0376,152245.0
2022-10-11 15:05:00,52.54,52.58,52.47,52.5,384834.0,48.0376,48.0741,47.9736,48.001,384834.0
2022-10-11 15:10:00,52.49,52.51,52.4,52.48,287206.0,47.9918,48.0101,47.9096,47.9827,287206.0
2022-10-11 15:15:00,52.48,52.53,52.4,52.49,159857.0,47.9827,48.0284,47.9096,47.9918,159857.0
2022-10-11 15:20:00,52.49,52.6,52.49,52.56,182282.0,47.9918,48.0924,47.9918,48.0558,182282.0
2022-10-11 15:25:00,52.57,52.59,52.47,52.54,254144.0,48.065,48.0833,47.9736,48.0376,254144.0
2022-10-11 15:30:00,52.53,52.55,52.44,52.52,308775.0,48.0284,48.0467,47.9461,48.0193,308775.0
2022-10-11 15:35:00,52.53,52.65,52.52,52.63,221150.0,48.0284,48.1381,48.0193,48.1198,221150.0
2022-10-11 15:40:00,52.63,52.63,52.54,52.62,214242.0,48.1198,48.1198,48.0376,48.1107,214242.0
2022-10-11 15:45:00,52.62,52.65,52.58,52.63,268101.0,48.1107,48.1381,48.0741,48.1198,268101.0
2022-10-11 15:50:00,52.63,52.63,52.53,52.61,129517.0,48.1198,48.1198,48.0284,48.1016,129517.0
2022-10-11 15:55:00,52.61,52.65,52.54,52.54,278095.0,48.1016,48.1381,48.0376,48.0376,278095.0
2022-10-12 09:30:00,52.37,52.39,52.23,52.3,214302.0,47.8821,47.9004,47.7541,47.8181,214302.0
2022-10-12 09:35:00,52.3,52.52,52.3,52.47,214816.0,47.8181,48.0193,47.8181,47.9736,214816.0
2022-10-12 09:40:00,52.47,52.56,52.39,52.55,218088.0,47.9736,48.0558,47.9004,48.0467,218088.0
2022-10-12 09:45:00,52.55,52.6,52.45,52.45,115971.0,48.0467,48.0924,47.9553,47.9553,115971.0
2022-10-12 09:50:00,52.45,52.48,52.37,52.39,234068.0,47.9553,47.9827,47.8821,47.9004,234068.0
2022-10-12 09:55:00,52.4,52.5,52.38,52.47,77655.0,47.9096,48.001,47.8913,47.9736,77655.0
2022-10-12 10:00:00,52.48,52.55,52.44,52.51,339812.0,47.9827,48.0467,47.9461,48.0101,339812.0
2022-10-12 10:05:00,52.51,52.53,52.39,52.43,105613.0,48.0101,48.0284,47.9004,47.937,105613.0
2022-10-12 10:10:00,52.43,52.5,52.39,52.45,158265.0,47.937,48.001,47.9004,47.9553,158265.0
2022-10-12 10:15:00,52.44,52.48,52.4,52.48,133467.0,47.9461,47.9827,47.9096,47.9827,133467.0
2022-10-12 10:20:00,52.46,52.46,52.29,52.38,191628.0,47.9644,47.9644,47.809,47.8913,191628.0
2022-10-12 10:25:00,52.37,52.53,52.35,52.45,175739.0,47.8821,48.0284,47.8638,47.9553,175739.0
2022-10-12 10:30:00,52.44,52.55,52.42,52.5,129328.0,47.9461,48.0467,47.9278,48.001,129328.0
2022-10-12 10:35:00,52.5,52.5,52.39,52.39,157643.0,48.001,48.001,47.9004,47.9004,157643.0
2022-10-12 10:40:00,52.39,52.42,52.32,52.33,125320.0,47.9004,47.9278,47.8364,47.8456,125320.0
2022-10-12 10:45:00,52.32,52.38,52.27,52.34,123791.0,47.8364,47.8913,47.7907,47.8547,123791.0
2022-10-12 10:50:00,52.35,52.53,52.35,52.53,100817.0,47.8638,48.0284,47.8638,48.0284,100817.0
2022-10-12 10:55:00,52.51,52.53,52.43,52.46,112503.0,48.0101,48.0284,47.937,47.9644,112503.0
2022-10-12 11:00:00,52.46,52.53,52.44,52.5,60519.0,47.9644,48.0284,47.9461,48.001,60519.0
2022-10-12 11:05:00,52.49,52.53,52.47,52.51,115649.0,47.9918,48.0284,47.9736,48.0101,115649.0
2022-10-12 11:10:00,52.52,52.56,52.51,52.54,362903.0,48.0193,48.0558,48.0101,48.0376,362903.0
2022-10-12 11:15:00,52.54,52.6,52.5,52.59,148396.0,48.0376,48.0924,48.001,48.0833,148396.0
2022-10-12 11:20:00,52.58,52.59,52.5,52.53,146825.0,48.0741,48.0833,48.001,48.0284,146825.0
2022-10-12 11:25:00,52.52,52.54,52.47,52.52,182185.0,48.0193,48.0376,47.9736,48.0193,182185.0
2022-10-12 11:30:00,52.53,52.55,52.46,52.47,99025.0,48.0284,48.0467,47.9644,47.9736,99025.0
2022-10-12 11:35:00,52.47,52.52,52.45,52.46,177866.0,47.9736,48.0193,47.9553,47.9644,177866.0
2022-10-12 11:40:00,52.46,52.57,52.44,52.52,147850.0,47.9644,48.065,47.9461,48.0193,147850.0
2022-10-12 11:45:00,52.52,52.52,52.44,52.47,121187.0,48.0193,48.0193,47.9461,47.9736,121187.0
2022-10-12 11:50:00,52.47,52.53,52.46,52.52,210418.0,47.9736,48.0284,47.9644,48.0193,210418.0
2022-10-12 11:55:00,52.52,52.56,52.49,52.51,358307.0,48.0193,48.0558,47.9918,48.0101,358307.0
2022-10-12 12:00:00,52.52,52.55,52.49,52.5,240910.0,48.0193,48.0467,47.9918,48.001,240910.0
2022-10-12 12:05:00,52.5,52.59,52.47,52.49,86880.0,48.001,48.0833,47.9736,47.9918,86880.0
2022-10-12 12:10:00,52.5,52.51,52.41,52.44,66463.0,48.001,48.0101,47.9187,47.9461,66463.0
2022-10-12 12:15:00,52.44,52.49,52.44,52.47,56912.0,47.9461,47.9918,47.9461,47.9736,56912.0
2022-10-12 12:20:00,52.47,52.5,52.44,52.46,94363.0,47.9736,48.001,47.9461,47.9644,94363.0
2022-10-12 12:25:00,52.45,52.49,52.41,52.46,52486.0,47.9553,47.9918,47.9187,47.9644,52486.0
2022-10-12 12:30:00,52.45,52.46,52.41,52.45,60963.0,47.9553,47.9644,47.9187,47.9553,60963.0
2022-10-12 12:35:00,52.44,52.46,52.37,52.39,128101.0,47.9461,47.9644,47.8821,47.9004,128101.0
2022-10-12 12:40:00,52.39,52.4,52.36,52.37,76110.0,47.9004,47.9096,47.873,47.8821,76110.0
2022-10-12 12:45:00,52.38,52.41,52.37,52.38,245610.0,47.8913,47.9187,47.8821,47.8913,245610.0
2022-10-12 12:50:00,52.38,52.43,52.38,52.42,127740.0,47.8913,47.937,47.8913,47.9278,127740.0
2022-10-12 12:55:00,52.44,52.49,52.43,52.45,46962.0,47.9461,47.9918,47.937,47.9553,46962.0
2022-10-12 13:00:00,52.45,52.5,52.4,52.41,162193.0,47.9553,48.001,47.9096,47.9187,162193.0
2022-10-12 13:05:00,52.41,52.47,52.4,52.46,148933.0,47.9187,47.9736,47.9096,47.9644,148933.0
2022-10-12 13:10:00,52.45,52.47,52.43,52.47,79420.0,47.9553,47.9736,47.937,47.9736,79420.0
2022-10-12 13:15:00,52.47,52.47,52.42,52.43,23455.0,47.9736,47.9736,47.9278,47.937,23455.0
2022-10-12 13:20:00,52.43,52.44,52.41,52.42,44703.0,47.937,47.9461,47.9187,47.9278,44703.0
2022-10-12 13:25:00,52.41,52.48,52.41,52.47,137947.0,47.9187,47.9827,47.9187,47.9736,137947.0
2022-10-12 13:30:00,52.46,52.46,52.4,52.41,108480.0,47.9644,47.9644,47.9096,47.9187,108480.0
2022-10-12 13:35:00,52.4,52.4,52.35,52.4,106275.0,47.9096,47.9096,47.8638,47.9096,106275.0
2022-10-12 13:40:00,52.4,52.41,52.37,52.4,42140.0,47.9096,47.9187,47.8821,47.9096,42140.0
2022-10-12 13:45:00,52.39,52.43,52.38,52.43,126407.0,47.9004,47.937,47.8913,47.937,126407.0
2022-10-12 13:50:00,52.43,52.43,52.39,52.42,132444.0,47.937,47.937,47.9004,47.9278,132444.0
2022-10-12 13:55:00,52.41,52.42,52.38,52.4,262918.0,47.9187,47.9278,47.8913,47.9096,262918.0
2022-10-12 14:00:00,52.42,52.53,52.33,52.38,227536.0,47.9278,48.0284,47.8456,47.8913,227536.0
2022-10-12 14:05:00,52.37,52.57,52.37,52.52,115361.0,47.8821,48.065,47.8821,48.0193,115361.0
2022-10-12 14:10:00,52.51,52.68,52.46,52.64,133631.0,48.0101,48.1656,47.9644,48.129,133631.0
2022-10-12 14:15:00,52.64,52.65,52.55,52.59,87686.0,48.129,48.1381,48.0467,48.0833,87686.0
2022-10-12 14:20:00,52.6,52.61,52.5,52.55,66657.0,48.0924,48.1016,48.001,48.0467,66657.0
2022-10-12 14:25:00,52.55,52.66,52.54,52.63,50711.0,48.0467,48.1473,48.0376,48.1198,50711.0
2022-10-12 14:30:00,52.63,52.65,52.55,52.6,114236.0,48.1198,48.1381,48.0467,48.0924,114236.0
2022-10-12 14:35:00,52.61,52.64,52.57,52.58,107254.0,48.1016,48.129,48.065,48.0741,107254.0
2022-10-12 14:40:00,52.58,52.6,52.53,52.57,110718.0,48.0741,48.0924,48.0284,48.065,110718.0
2022-10-12 14:45:00,52.55,52.57,52.48,52.5,112163.0,48.0467,48.065,47.9827,48.001,112163.0
2022-10-12 14:50:00,52.49,52.5,52.43,52.45,182443.0,47.9918,48.001,47.937,47.9553,182443.0
2022-10-12 14:55:00,52.44,52.47,52.41,52.43,255471.0,47.9461,47.9736,47.9187,47.937,255471.0
2022-10-12 15:00:00,52.43,52.44,52.37,52.39,73736.0,47.937,47.9461,47.8821,47.9004,73736.0
2022-10-12 15:05:00,52.39,52.46,52.37,52.44,180130.0,47.9004,47.9644,47.8821,47.9461,180130.0
2022-10-12 15:10:00,52.44,52.47,52.43,52.45,108819.0,47.9461,47.9736,47.937,47.9553,108819.0
2022-10-12 15:15:00,52.46,52.51,52.41,52.51,215061.0,47.9644,48.0101,47.9187,48.0101,215061.0
2022-10-12 15:20:00,52.51,52.54,52.47,52.48,268718.0,48.0101,48.0376,47.9736,47.9827,268718.0
2022-10-12 15:25:00,52.48,52.5,52.45,52.46,83551.0,47.9827,48.001,47.9553,47.9644,83551.0
2022-10-12 15:30:00,52.46,52.51,52.45,52.51,232657.0,47.9644,48.0101,47.9553,48.0101,232657.0
2022-10-12 15:35:00,52.51,52.54,52.49,52.51,147109.0,48.0101,48.0376,47.9918,48.0101,147109.0
2022-10-12 15:40:00,52.51,52.52,52.48,52.51,191484.0,48.0101,48.0193,47.9827,48.0101,191484.0
2022-10-12 15:45:00,52.51,52.51,52.46,52.47,217504.0,48.0101,48.0101,47.9644,47.9736,217504.0
2022-10-12 15:50:00,52.46,52.47,52.42,52.45,339590.0,47.9644,47.9736,47.9278,47.9553,339590.0
2022-10-12 15:55:00,52.46,52.46,52.36,52.36,349565.0,47.9644,47.9644,47.873,47.873,349565.0
2022-10-13 09:30:00,51.46,51.54,51.34,51.54,241825.0,47.0501,47.1233,46.9404,47.1233,241825.0
2022-10-13 09:35:00,51.56,51.57,51.37,51.41,128099.0,47.1415,47.1507,46.9678,47.0044,128099.0
2022-10-13 09:40:00,51.42,51.57,51.34,51.42,89129.0,47.0135,47.1507,46.9404,47.0135,89129.0
2022-10-13 09:45:00,51.41,51.74,51.37,51.73,142445.0,47.0044,47.3061,46.9678,47.297,142445.0
2022-10-13 09:50:00,51.72,51.99,51.7,51.95,121434.0,47.2878,47.5347,47.2695,47.4981,121434.0
2022-10-13 09:55:00,51.93,52.0,51.82,51.93,134359.0,47.4798,47.5438,47.3793,47.4798,134359.0
2022-10-13 10:00:00,51.95,52.03,51.89,51.99,147085.0,47.4981,47.5713,47.4433,47.5347,147085.0
2022-10-13 10:05:00,52.01,52.12,51.97,52.08,139795.0,47.553,47.6536,47.5164,47.617,139795.0
2022-10-13 10:10:00,52.07,52.16,51.97,52.15,187283.0,47.6078,47.6901,47.5164,47.681,187283.0
2022-10-13 10:15:00,52.16,52.2,52.07,52.08,213560.0,47.6901,47.7267,47.6078,47.617,213560.0
2022-10-13 10:20:00,52.09,52.14,52.03,52.06,297704.0,47.6261,47.6718,47.5713,47.5987,297704.0
2022-10-13 10:25:00,52.05,52.07,51.93,51.96,137852.0,47.5895,47.6078,47.4798,47.5073,137852.0
2022-10-13 10:30:00,51.94,52.18,51.92,52.06,272382.0,47.489,47.7084,47.4707,47.5987,272382.0
2022-10-13 10:35:00,52.04,52.17,51.98,52.14,308829.0,47.5804,47.6993,47.5255,47.6718,308829.0
2022-10-13 10:40:00,52.15,52.2,52.08,52.11,228555.0,47.681,47.7267,47.617,47.6444,228555.0
2022-10-13 10:45:00,52.09,52.34,52.09,52.34,207637.0,47.6261,47.8547,47.6261,47.8547,207637.0
2022-10-13 10:50:00,52.34,52.36,52.26,52.34,140303.0,47.8547,47.873,47.7816,47.8547,140303.0
2022-10-13 10:55:00,52.33,52.42,52.32,52.33,315860.0,47.8456,47.9278,47.8364,47.8456,315860.0
2022-10-13 11:00:00,52.33,52.42,52.3,52.42,659908.0,47.8456,47.9278,47.8181,47.9278,659908.0
2022-10-13 11:05:00,52.43,52.72,52.4,52.68,258922.0,47.937,48.2021,47.9096,48.1656,258922.0
2022-10-13 11:10:00,52.65,52.71,52.59,52.7,111656.0,48.1381,48.193,48.0833,48.1838,111656.0
2022-10-13 11:15:00,52.7,52.97,52.63,52.91,484287.0,48.1838,48.4307,48.1198,48.3759,484287.0
2022-10-13 11:20:00,52.92,53.24,52.92,52.99,717104.0,48.385,48.6776,48.385,48.449,717104.0
2022-10-13 11:25:00,52.99,53.08,52.89,53.01,151405.0,48.449,48.5313,48.3576,48.4673,151405.0
2022-10-13 11:30:00,53.01,53.06,52.93,53.05,298265.0,48.4673,48.513,48.3941,48.5039,298265.0
2022-10-13 11:35:00,53.05,53.48,53.05,53.37,305042.0,48.5039,48.897,48.5039,48.7964,305042.0
2022-10-13 11:40:00,53.4,53.54,53.24,53.27,234305.0,48.8239,48.9519,48.6776,48.705,234305.0
2022-10-13 11:45:00,53.27,53.3,53.18,53.28,311674.0,48.705,48.7324,48.6227,48.7141,311674.0
2022-10-13 11:50:00,53.27,53.41,53.21,53.37,392848.0,48.705,48.833,48.6501,48.7964,392848.0
2022-10-13 11:55:00,53.36,53.4,53.23,53.3,151452.0,48.7873,48.8239,48.6684,48.7324,151452.0
2022-10-13 12:00:00,53.3,53.47,53.28,53.45,479434.0,48.7324,48.8879,48.7141,48.8696,479434.0
2022-10-13 12:05:00,53.45,53.47,53.33,53.34,173765.0,48.8696,48.8879,48.7599,48.769,173765.0
2022-10-13 12:10:00,53.35,53.36,53.2,53.26,181722.0,48.7781,48.7873,48.641,48.6959,181722.0
2022-10-13 12:15:00,53.26,53.3,53.12,53.15,144733.0,48.6959,48.7324,48.5679,48.5953,144733.0
2022-10-13 12:20:00,53.16,53.26,53.11,53.19,276349.0,48.6044,48.6959,48.5587,48.6319,276349.0
2022-10-13 12:25:00,53.19,53.25,53.13,53.17,154228.0,48.6319,48.6867,48.577,48.6136,154228.0
2022-10-13 12:30:00,53.17,53.27,53.12,53.24,438759.0,48.6136,48.705,48.5679,48.6776,438759.0
2022-10-13 12:35:00,53.25,53.27,53.2,53.21,227722.0,48.6867,48.705,48.641,48.6501,227722.0
2022-10-13 12:40:00,53.21,53.36,53.21,53.35,133574.0,48.6501,48.7873,48.6501,48.7781,133574.0
2022-10-13 12:45:00,53.36,53.36,53.26,53.34,176912.0,48.7873,48.7873,48.6959,48.769,176912.0
2022-10-13 12:50:00,53.33,53.39,53.28,53.28,334534.0,48.7599,48.8147,48.7141,48.7141,334534.0
2022-10-13 12:55:00,53.29,53.33,53.26,53.3,87971.0,48.7233,48.7599,48.6959,48.7324,87971.0
2022-10-13 13:00:00,53.31,53.41,53.28,53.4,310547.0,48.7416,48.833,48.7141,48.8239,310547.0
2022-10-13 13:05:00,53.41,53.43,53.31,53.31,215475.0,48.833,48.8513,48.7416,48.7416,215475.0
2022-10-13 13:10:00,53.31,53.34,53.26,53.32,43957.0,48.7416,48.769,48.6959,48.7507,43957.0
2022-10-13 13:15:00,53.31,53.42,53.31,53.4,296828.0,48.7416,48.8421,48.7416,48.8239,296828.0
2022-10-13 13:20:00,53.4,53.53,53.4,53.52,172200.0,48.8239,48.9427,48.8239,48.9336,172200.0
2022-10-13 13:25:00,53.51,53.62,53.5,53.55,301000.0,48.9244,49.025,48.9153,48.961,301000.0
2022-10-13 13:30:00,53.56,53.71,53.56,53.68,107497.0,48.9701,49.1073,48.9701,49.0799,107497.0
2022-10-13 13:35:00,53.68,53.69,53.6,53.62,177072.0,49.0799,49.089,49.0067,49.025,177072.0
2022-10-13 13:40:00,53.62,53.64,53.52,53.54,87460.0,49.025,49.0433,48.9336,48.9519,87460.0
2022-10-13 13:45:00,53.54,53.6,53.5,53.58,125627.0,48.9519,49.0067,48.9153,48.9884,125627.0
2022-10-13 13:50:00,53.59,53.63,53.55,53.6,135262.0,48.9976,49.0342,48.961,49.0067,135262.0
2022-10-13 13:55:00,53.6,53.61,53.54,53.58,151925.0,49.0067,49.0159,48.9519,48.9884,151925.0
2022-10-13 14:00:00,53.57,53.57,53.5,53.56,164099.0,48.9793,48.9793,48.9153,48.9701,164099.0
2022-10-13 14:05:00,53.57,53.58,53.46,53.5,211932.0,48.9793,48.9884,48.8787,48.9153,211932.0
2022-10-13 14:10:00,53.5,53.52,53.41,53.48,235712.0,48.9153,48.9336,48.833,48.897,235712.0
2022-10-13 14:15:00,53.48,53.52,53.47,53.49,97032.0,48.897,48.9336,48.8879,48.9061,97032.0
2022-10-13 14:20:00,53.5,53.5,53.45,53.47,204135.0,48.9153,48.9153,48.8696,48.8879,204135.0
2022-10-13 14:25:00,53.47,53.47,53.33,53.35,90795.0,48.8879,48.8879,48.7599,48.7781,90795.0
2022-10-13 14:30:00,53.37,53.42,53.36,53.4,74574.0,48.7964,48.8421,48.7873,48.8239,74574.0
2022-10-13 14:35:00,53.4,53.49,53.39,53.46,68616.0,48.8239,48.9061,48.8147,48.8787,68616.0
2022-10-13 14:40:00,53.46,53.5,53.43,53.5,102489.0,48.8787,48.9153,48.8513,48.9153,102489.0
2022-10-13 14:45:00,53.5,53.54,53.47,53.5,142323.0,48.9153,48.9519,48.8879,48.9153,142323.0
2022-10-13 14:50:00,53.5,53.58,53.49,53.55,358072.0,48.9153,48.9884,48.9061,48.961,358072.0
2022-10-13 14:55:00,53.56,53.6,53.54,53.57,261540.0,48.9701,49.0067,48.9519,48.9793,261540.0
2022-10-13 15:00:00,53.57,53.57,53.5,53.52,363170.0,48.9793,48.9793,48.9153,48.9336,363170.0
2022-10-13 15:05:00,53.52,53.63,53.51,53.62,309208.0,48.9336,49.0342,48.9244,49.025,309208.0
2022-10-13 15:10:00,53.63,53.64,53.54,53.54,144966.0,49.0342,49.0433,48.9519,48.9519,144966.0
2022-10-13 15:15:00,53.55,53.6,53.52,53.55,174214.0,48.961,49.0067,48.9336,48.961,174214.0
2022-10-13 15:20:00,53.55,53.56,53.49,53.52,183507.0,48.961,48.9701,48.9061,48.9336,183507.0
2022-10-13 15:25:00,53.52,53.54,53.45,53.46,135031.0,48.9336,48.9519,48.8696,48.8787,135031.0
2022-10-13 15:30:00,53.46,53.54,53.39,53.42,198953.0,48.8787,48.9519,48.8147,48.8421,198953.0
2022-10-13 15:35:00,53.42,53.47,53.38,53.47,286309.0,48.8421,48.8879,48.8056,48.8879,286309.0
2022-10-13 15:40:00,53.45,53.51,53.4,53.5,102395.0,48.8696,48.9244,48.8239,48.9153,102395.0
2022-10-13 15:45:00,53.49,53.54,53.47,53.49,169902.0,48.9061,48.9519,48.8879,48.9061,169902.0
2022-10-13 15:50:00,53.48,53.59,53.44,53.56,465694.0,48.897,48.9976,48.8604,48.9701,465694.0
2022-10-13 15:55:00,53.56,53.56,53.45,53.47,945821.0,48.9701,48.9701,48.8696,48.8879,945821.0
2022-10-14 09:30:00,53.81,53.82,53.62,53.67,376741.0,49.1987,49.2079,49.025,49.0707,376741.0
2022-10-14 09:35:00,53.67,53.93,53.65,53.91,373625.0,49.0707,49.3084,49.0524,49.2902,373625.0
2022-10-14 09:40:00,53.91,53.91,53.54,53.55,118916.0,49.2902,49.2902,48.9519,48.961,118916.0
2022-10-14 09:45:00,53.54,53.56,53.44,53.51,166418.0,48.9519,48.9701,48.8604,48.9244,166418.0
2022-10-14 09:50:00,53.51,53.65,53.44,53.47,137112.0,48.9244,49.0524,48.8604,48.8879,137112.0
2022-10-14 09:55:00,53.48,53.53,53.44,53.46,353448.0,48.897,48.9427,48.8604,48.8787,353448.0
2022-10-14 10:00:00,53.46,53.46,53.09,53.27,537933.0,48.8787,48.8787,48.5404,48.705,537933.0
2022-10-14 10:05:00,53.28,53.35,53.18,53.22,167050.0,48.7141,48.7781,48.6227,48.6593,167050.0
2022-10-14 10:10:00,53.22,53.24,52.98,53.02,386906.0,48.6593,48.6776,48.4399,48.4764,386906.0
2022-10-14 10:15:00,53.01,53.08,52.96,53.02,166225.0,48.4673,48.5313,48.4216,48.4764,166225.0
2022-10-14 10:20:00,53.02,53.02,52.88,52.91,214294.0,48.4764,48.4764,48.3484,48.3759,214294.0
2022-10-14 10:25:00,52.91,53.1,52.89,53.03,83081.0,48.3759,48.5496,48.3576,48.4856,83081.0
2022-10-14 10:30:00,53.02,53.16,53.0,53.07,152077.0,48.4764,48.6044,48.4581,48.5221,152077.0
2022-10-14 10:35:00,53.07,53.15,53.02,53.06,111175.0,48.5221,48.5953,48.4764,48.513,111175.0
2022-10-14 10:40:00,53.06,53.15,52.91,52.91,519641.0,48.513,48.5953,48.3759,48.3759,519641.0
2022-10-14 10:45:00,52.91,53.02,52.89,52.92,324534.0,48.3759,48.4764,48.3576,48.385,324534.0
2022-10-14 10:50:00,52.92,53.09,52.9,53.05,354960.0,48.385,48.5404,48.3667,48.5039,354960.0
2022-10-14 10:55:00,53.05,53.18,53.04,53.17,117353.0,48.5039,48.6227,48.4947,48.6136,117353.0
2022-10-14 11:00:00,53.16,53.31,53.16,53.29,293235.0,48.6044,48.7416,48.6044,48.7233,293235.0
2022-10-14 11:05:00,53.29,53.29,53.15,53.16,89746.0,48.7233,48.7233,48.5953,48.6044,89746.0
2022-10-14 11:10:00,53.18,53.18,53.02,53.04,176502.0,48.6227,48.6227,48.4764,48.4947,176502.0
2022-10-14 11:15:00,53.04,53.07,52.92,52.93,148403.0,48.4947,48.5221,48.385,48.3941,148403.0
2022-10-14 11:20:00,52.94,53.06,52.93,53.02,440913.0,48.4033,48.513,48.3941,48.4764,440913.0
2022-10-14 11:25:00,53.02,53.12,53.02,53.11,552769.0,48.4764,48.5679,48.4764,48.5587,552769.0
2022-10-14 11:30:00,53.11,53.11,52.94,52.95,141485.0,48.5587,48.5587,48.4033,48.4124,141485.0
2022-10-14 11:35:00,52.95,52.97,52.87,52.96,81013.0,48.4124,48.4307,48.3393,48.4216,81013.0
2022-10-14 11:40:00,52.96,52.99,52.85,52.91,192707.0,48.4216,48.449,48.321,48.3759,192707.0
2022-10-14 11:45:00,52.9,52.9,52.82,52.86,189576.0,48.3667,48.3667,48.2936,48.3301,189576.0
2022-10-14 11:50:00,52.86,52.91,52.77,52.83,79933.0,48.3301,48.3759,48.2478,48.3027,79933.0
2022-10-14 11:55:00,52.83,52.88,52.82,52.82,65234.0,48.3027,48.3484,48.2936,48.2936,65234.0
2022-10-14 12:00:00,52.82,52.98,52.8,52.97,112293.0,48.2936,48.4399,48.2753,48.4307,112293.0
2022-10-14 12:05:00,52.96,52.96,52.7,52.7,106227.0,48.4216,48.4216,48.1838,48.1838,106227.0
2022-10-14 12:10:00,52.71,52.76,52.69,52.71,82341.0,48.193,48.2387,48.1747,48.193,82341.0
2022-10-14 12:15:00,52.7,52.75,52.65,52.74,57259.0,48.1838,48.2296,48.1381,48.2204,57259.0
2022-10-14 12:20:00,52.73,52.78,52.68,52.77,75656.0,48.2113,48.257,48.1656,48.2478,75656.0
2022-10-14 12:25:00,52.77,52.84,52.75,52.84,55725.0,48.2478,48.3118,48.2296,48.3118,55725.0
2022-10-14 12:30:00,52.83,52.86,52.76,52.77,35971.0,48.3027,48.3301,48.2387,48.2478,35971.0
2022-10-14 12:35:00,52.77,52.89,52.77,52.84,71606.0,48.2478,48.3576,48.2478,48.3118,71606.0
2022-10-14 12:40:00,52.84,52.91,52.82,52.87,76188.0,48.3118,48.3759,48.2936,48.3393,76188.0
2022-10-14 12:45:00,52.87,52.9,52.78,52.78,62851.0,48.3393,48.3667,48.257,48.257,62851.0
2022-10-14 12:50:00,52.77,52.77,52.71,52.73,51406.0,48.2478,48.2478,48.193,48.2113,51406.0
2022-10-14 12:55:00,52.73,52.75,52.71,52.74,39042.0,48.2113,48.2296,48.193,48.2204,39042.0
2022-10-14 13:00:00,52.75,52.85,52.74,52.82,79210.0,48.2296,48.321,48.2204,48.2936,79210.0
2022-10-14 13:05:00,52.82,52.82,52.7,52.73,64415.0,48.2936,48.2936,48.1838,48.2113,64415.0
2022-10-14 13:10:00,52.73,52.78,52.7,52.7,68055.0,48.2113,48.257,48.1838,48.1838,68055.0
2022-10-14 13:15:00,52.71,52.77,52.71,52.74,62640.0,48.193,48.2478,48.193,48.2204,62640.0
2022-10-14 13:20:00,52.74,52.75,52.67,52.73,62315.0,48.2204,48.2296,48.1564,48.2113,62315.0
2022-10-14 13:25:00,52.73,52.78,52.7,52.77,80100.0,48.2113,48.257,48.1838,48.2478,80100.0
2022-10-14 13:30:00,52.77,52.83,52.75,52.81,104845.0,48.2478,48.3027,48.2296,48.2844,104845.0
2022-10-14 13:35:00,52.81,52.83,52.75,52.81,77112.0,48.2844,48.3027,48.2296,48.2844,77112.0
2022-10-14 13:40:00,52.81,52.86,52.76,52.78,126879.0,48.2844,48.3301,48.2387,48.257,126879.0
2022-10-14 13:45:00,52.77,52.84,52.77,52.81,102154.0,48.2478,48.3118,48.2478,48.2844,102154.0
2022-10-14 13:50:00,52.81,52.82,52.76,52.8,86461.0,48.2844,48.2936,48.2387,48.2753,86461.0
2022-10-14 13:55:00,52.8,52.86,52.78,52.86,173288.0,48.2753,48.3301,48.257,48.3301,173288.0
2022-10-14 14:00:00,52.86,52.86,52.79,52.82,144316.0,48.3301,48.3301,48.2661,48.2936,144316.0
2022-10-14 14:05:00,52.81,52.82,52.73,52.76,135309.0,48.2844,48.2936,48.2113,48.2387,135309.0
2022-10-14 14:10:00,52.76,52.76,52.7,52.73,267855.0,48.2387,48.2387,48.1838,48.2113,267855.0
2022-10-14 14:15:00,52.72,52.74,52.64,52.66,143817.0,48.2021,48.2204,48.129,48.1473,143817.0
2022-10-14 14:20:00,52.66,52.7,52.65,52.68,63077.0,48.1473,48.1838,48.1381,48.1656,63077.0
2022-10-14 14:25:00,52.67,52.7,52.63,52.7,156523.0,48.1564,48.1838,48.1198,48.1838,156523.0
2022-10-14 14:30:00,52.69,52.71,52.66,52.68,198676.0,48.1747,48.193,48.1473,48.1656,198676.0
2022-10-14 14:35:00,52.68,52.7,52.63,52.65,83336.0,48.1656,48.1838,48.1198,48.1381,83336.0
2022-10-14 14:40:00,52.65,52.67,52.6,52.65,282548.0,48.1381,48.1564,48.0924,48.1381,282548.0
2022-10-14 14:45:00,52.65,52.67,52.61,52.66,168574.0,48.1381,48.1564,48.1016,48.1473,168574.0
2022-10-14 14:50:00,52.66,52.68,52.63,52.66,392845.0,48.1473,48.1656,48.1198,48.1473,392845.0
2022-10-14 14:55:00,52.66,52.69,52.63,52.68,143683.0,48.1473,48.1747,48.1198,48.1656,143683.0
2022-10-14 15:00:00,52.69,52.77,52.69,52.73,511226.0,48.1747,48.2478,48.1747,48.2113,511226.0
2022-10-14 15:05:00,52.73,52.74,52.65,52.68,104864.0,48.2113,48.2204,48.1381,48.1656,104864.0
2022-10-14 15:10:00,52.68,52.69,52.61,52.63,100070.0,48.1656,48.1747,48.1016,48.1198,100070.0
2022-10-14 15:15:00,52.63,52.63,52.58,52.63,405476.0,48.1198,48.1198,48.0741,48.1198,405476.0
2022-10-14 15:20:00,52.63,52.71,52.61,52.69,154592.0,48.1198,48.193,48.1016,48.1747,154592.0
2022-10-14 15:25:00,52.69,52.74,52.66,52.73,134492.0,48.1747,48.2204,48.1473,48.2113,134492.0
2022-10-14 15:30:00,52.73,52.76,52.68,52.76,162387.0,48.2113,48.2387,48.1656,48.2387,162387.0
2022-10-14 15:35:00,52.76,52.78,52.69,52.71,148546.0,48.2387,48.257,48.1747,48.193,148546.0
2022-10-14 15:40:00,52.72,52.73,52.68,52.72,134980.0,48.2021,48.2113,48.1656,48.2021,134980.0
2022-10-14 15:45:00,52.72,52.72,52.66,52.72,190299.0,48.2021,48.2021,48.1473,48.2021,190299.0
2022-10-14 15:50:00,52.72,52.74,52.65,52.68,224764.0,48.2021,48.2204,48.1381,48.1656,224764.0
2022-10-14 15:55:00,52.67,52.68,52.59,52.63,467800.0,48.1564,48.1656,48.0833,48.1198,467800.0
2022-10-17 09:30:00,53.81,53.89,53.79,53.85,201602.0,49.1987,49.2719,49.1804,49.2353,201602.0
2022-10-17 09:35:00,53.86,54.02,53.86,54.02,267331.0,49.2444,49.3907,49.2444,49.3907,267331.0
2022-10-17 09:40:00,54.04,54.12,54.02,54.03,186045.0,49.409,49.4822,49.3907,49.3999,186045.0
2022-10-17 09:45:00,54.03,54.07,53.99,54.06,408390.0,49.3999,49.4364,49.3633,49.4273,408390.0
2022-10-17 09:50:00,54.07,54.09,53.98,53.98,97129.0,49.4364,49.4547,49.3542,49.3542,97129.0
2022-10-17 09:55:00,54.0,54.0,53.88,53.91,103593.0,49.3724,49.3724,49.2627,49.2902,103593.0
2022-10-17 10:00:00,53.91,53.96,53.89,53.95,271055.0,49.2902,49.3359,49.2719,49.3267,271055.0
2022-10-17 10:05:00,53.95,54.0,53.89,53.96,178762.0,49.3267,49.3724,49.2719,49.3359,178762.0
2022-10-17 10:10:00,53.96,54.1,53.95,54.1,184299.0,49.3359,49.4639,49.3267,49.4639,184299.0
2022-10-17 10:15:00,54.1,54.12,54.01,54.04,123117.0,49.4639,49.4822,49.3816,49.409,123117.0
2022-10-17 10:20:00,54.04,54.1,53.98,54.0,191367.0,49.409,49.4639,49.3542,49.3724,191367.0
2022-10-17 10:25:00,53.99,54.04,53.96,54.04,176486.0,49.3633,49.409,49.3359,49.409,176486.0
2022-10-17 10:30:00,54.03,54.14,54.0,54.07,287647.0,49.3999,49.5004,49.3724,49.4364,287647.0
2022-10-17 10:35:00,54.07,54.15,54.06,54.13,189584.0,49.4364,49.5096,49.4273,49.4913,189584.0
2022-10-17 10:40:00,54.14,54.15,54.09,54.09,174815.0,49.5004,49.5096,49.4547,49.4547,174815.0
2022-10-17 10:45:00,54.1,54.12,54.04,54.07,744590.0,49.4639,49.4822,49.409,49.4364,744590.0
2022-10-17 10:50:00,54.05,54.06,53.93,53.97,350594.0,49.4182,49.4273,49.3084,49.345,350594.0
2022-10-17 10:55:00,53.98,54.01,53.93,53.99,186030.0,49.3542,49.3816,49.3084,49.3633,186030.0
2022-10-17 11:00:00,54.0,54.05,53.99,54.03,158733.0,49.3724,49.4182,49.3633,49.3999,158733.0
2022-10-17 11:05:00,54.02,54.03,53.91,53.91,183692.0,49.3907,49.3999,49.2902,49.2902,183692.0
2022-10-17 11:10:00,53.91,53.98,53.9,53.91,168143.0,49.2902,49.3542,49.281,49.2902,168143.0
2022-10-17 11:15:00,53.91,53.91,53.85,53.88,134447.0,49.2902,49.2902,49.2353,49.2627,134447.0
2022-10-17 11:20:00,53.87,54.0,53.86,54.0,288931.0,49.2536,49.3724,49.2444,49.3724,288931.0
2022-10-17 11:25:00,53.99,54.04,53.96,54.03,136825.0,49.3633,49.409,49.3359,49.3999,136825.0
2022-10-17 11:30:00,54.03,54.04,53.97,54.01,212459.0,49.3999,49.409,49.345,49.3816,212459.0
2022-10-17 11:35:00,54.01,54.06,53.99,54.05,137882.0,49.3816,49.4273,49.3633,49.4182,137882.0
2022-10-17 11:40:00,54.05,54.14,54.05,54.07,320649.0,49.4182,49.5004,49.4182,49.4364,320649.0
2022-10-17 11:45:00,54.07,54.13,54.06,54.12,109892.0,49.4364,49.4913,49.4273,49.4822,109892.0
2022-10-17 11:50:00,54.12,54.19,54.1,54.16,140864.0,49.4822,49.5462,49.4639,49.5187,140864.0
2022-10-17 11:55:00,54.16,54.17,54.12,54.13,340468.0,49.5187,49.5279,49.4822,49.4913,340468.0
2022-10-17 12:00:00,54.12,54.13,54.08,54.09,164660.0,49.4822,49.4913,49.4456,49.4547,164660.0
2022-10-17 12:05:00,54.09,54.18,54.08,54.18,163433.0,49.4547,49.537,49.4456,49.537,163433.0
2022-10-17 12:10:00,54.17,54.18,54.05,54.11,326859.0,49.5279,49.537,49.4182,49.473,326859.0
2022-10-17 12:15:00,54.1,54.12,54.02,54.05,416389.0,49.4639,49.4822,49.3907,49.4182,416389.0
2022-10-17 12:20:00,54.04,54.08,54.01,54.08,325870.0,49.409,49.4456,49.3816,49.4456,325870.0
2022-10-17 12:25:00,54.07,54.11,54.06,54.09,253183.0,49.4364,49.473,49.4273,49.4547,253183.0
2022-10-17 12:30:00,54.09,54.13,54.07,54.13,100544.0,49.4547,49.4913,49.4364,49.4913,100544.0
2022-10-17 12:35:00,54.13,54.14,54.04,54.06,371608.0,49.4913,49.5004,49.409,49.4273,371608.0
2022-10-17 12:40:00,54.06,54.07,53.95,53.98,387614.0,49.4273,49.4364,49.3267,49.3542,387614.0
2022-10-17 12:45:00,53.98,54.04,53.95,54.0,135203.0,49.3542,49.409,49.3267,49.3724,135203.0
2022-10-17 12:50:00,54.0,54.05,53.98,54.05,144005.0,49.3724,49.4182,49.3542,49.4182,144005.0
2022-10-17 12:55:00,54.04,54.04,53.97,54.0,138000.0,49.409,49.409,49.345,49.3724,138000.0
2022-10-17 13:00:00,53.99,54.01,53.94,54.0,144264.0,49.3633,49.3816,49.3176,49.3724,144264.0
2022-10-17 13:05:00,54.0,54.05,53.99,54.03,150954.0,49.3724,49.4182,49.3633,49.3999,150954.0
2022-10-17 13:10:00,54.02,54.05,54.01,54.03,159446.0,49.3907,49.4182,49.3816,49.3999,159446.0
2022-10-17 13:15:00,54.03,54.07,53.99,54.0,149281.0,49.3999,49.4364,49.3633,49.3724,149281.0
2022-10-17 13:20:00,53.99,54.1,53.99,54.1,117993.0,49.3633,49.4639,49.3633,49.4639,117993.0
2022-10-17 13:25:00,54.1,54.1,54.06,54.07,136861.0,49.4639,49.4639,49.4273,49.4364,136861.0
2022-10-17 13:30:00,54.07,54.08,54.04,54.05,66223.0,49.4364,49.4456,49.409,49.4182,66223.0
2022-10-17 13:35:00,54.05,54.09,54.05,54.07,75424.0,49.4182,49.4547,49.4182,49.4364,75424.0
2022-10-17 13:40:00,54.07,54.08,54.02,54.04,134670.0,49.4364,49.4456,49.3907,49.409,134670.0
2022-10-17 13:45:00,54.03,54.11,54.03,54.1,92063.0,49.3999,49.473,49.3999,49.4639,92063.0
2022-10-17 13:50:00,54.1,54.11,54.08,54.09,90277.0,49.4639,49.473,49.4456,49.4547,90277.0
2022-10-17 13:55:00,54.08,54.08,54.05,54.05,205357.0,49.4456,49.4456,49.4182,49.4182,205357.0
2022-10-17 14:00:00,54.05,54.12,54.05,54.08,153793.0,49.4182,49.4822,49.4182,49.4456,153793.0
2022-10-17 14:05:00,54.08,54.09,54.03,54.05,32575.0,49.4456,49.4547,49.3999,49.4182,32575.0
2022-10-17 14:10:00,54.05,54.07,54.01,54.02,125327.0,49.4182,49.4364,49.3816,49.3907,125327.0
2022-10-17 14:15:00,54.01,54.03,53.99,54.01,133471.0,49.3816,49.3999,49.3633,49.3816,133471.0
2022-10-17 14:20:00,54.02,54.03,53.98,54.0,48866.0,49.3907,49.3999,49.3542,49.3724,48866.0
2022-10-17 14:25:00,54.0,54.01,53.95,54.0,40191.0,49.3724,49.3816,49.3267,49.3724,40191.0
2022-10-17 14:30:00,53.99,54.01,53.96,53.99,76514.0,49.3633,49.3816,49.3359,49.3633,76514.0
2022-10-17 14:35:00,53.98,54.06,53.98,54.05,55515.0,49.3542,49.4273,49.3542,49.4182,55515.0
2022-10-17 14:40:00,54.05,54.07,54.04,54.06,135662.0,49.4182,49.4364,49.409,49.4273,135662.0
2022-10-17 14:45:00,54.06,54.07,54.02,54.05,130026.0,49.4273,49.4364,49.3907,49.4182,130026.0
2022-10-17 14:50:00,54.04,54.05,54.01,54.04,178126.0,49.409,49.4182,49.3816,49.409,178126.0
2022-10-17 14:55:00,54.04,54.07,54.02,54.03,91319.0,49.409,49.4364,49.3907,49.3999,91319.0
2022-10-17 15:00:00,54.03,54.04,53.97,53.99,201889.0,49.3999,49.409,49.345,49.3633,201889.0
2022-10-17 15:05:00,53.99,54.02,53.95,53.97,261815.0,49.3633,49.3907,49.3267,49.345,261815.0
2022-10-17 15:10:00,53.97,53.99,53.94,53.98,127817.0,49.345,49.3633,49.3176,49.3542,127817.0
2022-10-17 15:15:00,53.98,53.98,53.92,53.96,155130.0,49.3542,49.3542,49.2993,49.3359,155130.0
2022-10-17 15:20:00,53.96,53.99,53.91,53.98,273850.0,49.3359,49.3633,49.2902,49.3542,273850.0
2022-10-17 15:25:00,53.99,54.01,53.97,54.0,142326.0,49.3633,49.3816,49.345,49.3724,142326.0
2022-10-17 15:30:00,54.01,54.04,53.98,54.03,244281.0,49.3816,49.409,49.3542,49.3999,244281.0
2022-10-17 15:35:00,54.02,54.03,54.0,54.02,254316.0,49.3907,49.3999,49.3724,49.3907,254316.0
2022-10-17 15:40:00,54.02,54.06,53.99,54.05,219982.0,49.3907,49.4273,49.3633,49.4182,219982.0
2022-10-17 15:45:00,54.04,54.05,54.0,54.01,197226.0,49.409,49.4182,49.3724,49.3816,197226.0
2022-10-17 15:50:00,54.01,54.05,54.01,54.03,288400.0,49.3816,49.4182,49.3816,49.3999,288400.0
2022-10-17 15:55:00,54.02,54.03,53.93,53.96,405078.0,49.3907,49.3999,49.3084,49.3359,405078.0
2022-10-18 09:30:00,54.77,54.79,54.7,54.71,228742.0,50.0765,50.0947,50.0125,50.0216,228742.0
2022-10-18 09:35:00,54.71,54.79,54.71,54.76,104260.0,50.0216,50.0947,50.0216,50.0673,104260.0
2022-10-18 09:40:00,54.76,54.78,54.67,54.7,77817.0,50.0673,50.0856,49.985,50.0125,77817.0
2022-10-18 09:45:00,54.66,54.69,54.61,54.68,92100.0,49.9759,50.0033,49.9302,49.9942,92100.0
2022-10-18 09:50:00,54.69,54.7,54.48,54.49,305923.0,50.0033,50.0125,49.8113,49.8205,305923.0
2022-10-18 09:55:00,54.49,54.58,54.49,54.52,50918.0,49.8205,49.9027,49.8205,49.8479,50918.0
2022-10-18 10:00:00,54.55,54.62,54.53,54.61,73745.0,49.8753,49.9393,49.857,49.9302,73745.0
2022-10-18 10:05:00,54.62,54.66,54.58,54.64,72182.0,49.9393,49.9759,49.9027,49.9576,72182.0
2022-10-18 10:10:00,54.64,54.65,54.59,54.6,46520.0,49.9576,49.9667,49.9119,49.921,46520.0
2022-10-18 10:15:00,54.59,54.61,54.51,54.52,255892.0,49.9119,49.9302,49.8387,49.8479,255892.0
2022-10-18 10:20:00,54.52,54.53,54.42,54.43,210299.0,49.8479,49.857,49.7565,49.7656,210299.0
2022-10-18 10:25:00,54.44,54.46,54.35,54.36,105441.0,49.7747,49.793,49.6924,49.7016,105441.0
2022-10-18 10:30:00,54.36,54.38,54.3,54.33,83740.0,49.7016,49.7199,49.6467,49.6742,83740.0
2022-10-18 10:35:00,54.33,54.33,54.23,54.25,121255.0,49.6742,49.6742,49.5827,49.601,121255.0
2022-10-18 10:40:00,54.25,54.34,54.24,54.34,131895.0,49.601,49.6833,49.5919,49.6833,131895.0
2022-10-18 10:45:00,54.35,54.37,54.29,54.36,65419.0,49.6924,49.7107,49.6376,49.7016,65419.0
2022-10-18 10:50:00,54.35,54.4,54.33,54.4,97824.0,49.6924,49.7382,49.6742,49.7382,97824.0
2022-10-18 10:55:00,54.39,54.42,54.36,54.38,130218.0,49.729,49.7565,49.7016,49.7199,130218.0
2022-10-18 11:00:00,54.37,54.41,54.31,54.4,73085.0,49.7107,49.7473,49.6559,49.7382,73085.0
2022-10-18 11:05:00,54.39,54.41,54.25,54.27,132636.0,49.729,49.7473,49.601,49.6193,132636.0
2022-10-18 11:10:00,54.28,54.29,54.15,54.18,192363.0,49.6284,49.6376,49.5096,49.537,192363.0
2022-10-18 11:15:00,54.16,54.19,54.12,54.13,64756.0,49.5187,49.5462,49.4822,49.4913,64756.0
2022-10-18 11:20:00,54.13,54.14,54.01,54.03,59596.0,49.4913,49.5004,49.3816,49.3999,59596.0
2022-10-18 11:25:00,54.02,54.1,54.0,54.09,280672.0,49.3907,49.4639,49.3724,49.4547,280672.0
2022-10-18 11:30:00,54.09,54.09,53.98,54.03,47609.0,49.4547,49.4547,49.3542,49.3999,47609.0
2022-10-18 11:35:00,54.03,54.06,53.93,54.0,83633.0,49.3999,49.4273,49.3084,49.3724,83633.0
2022-10-18 11:40:00,54.01,54.05,53.95,54.05,106137.0,49.3816,49.4182,49.3267,49.4182,106137.0
2022-10-18 11:45:00,54.04,54.13,54.03,54.13,72689.0,49.409,49.4913,49.3999,49.4913,72689.0
2022-10-18 11:50:00,54.1,54.18,54.09,54.14,130501.0,49.4639,49.537,49.4547,49.5004,130501.0
2022-10-18 11:55:00,54.14,54.17,54.07,54.16,60104.0,49.5004,49.5279,49.4364,49.5187,60104.0
2022-10-18 12:00:00,54.16,54.17,54.1,54.13,43736.0,49.5187,49.5279,49.4639,49.4913,43736.0
2022-10-18 12:05:00,54.13,54.22,54.07,54.21,217188.0,49.4913,49.5736,49.4364,49.5644,217188.0
2022-10-18 12:10:00,54.21,54.28,54.2,54.26,163867.0,49.5644,49.6284,49.5553,49.6102,163867.0
2022-10-18 12:15:00,54.25,54.3,54.2,54.26,91329.0,49.601,49.6467,49.5553,49.6102,91329.0
2022-10-18 12:20:00,54.26,54.26,54.19,54.2,75369.0,49.6102,49.6102,49.5462,49.5553,75369.0
2022-10-18 12:25:00,54.18,54.21,54.15,54.21,50370.0,49.537,49.5644,49.5096,49.5644,50370.0
2022-10-18 12:30:00,54.21,54.24,54.16,54.23,53114.0,49.5644,49.5919,49.5187,49.5827,53114.0
2022-10-18 12:35:00,54.26,54.37,54.25,54.33,93381.0,49.6102,49.7107,49.601,49.6742,93381.0
2022-10-18 12:40:00,54.33,54.37,54.3,54.3,34383.0,49.6742,49.7107,49.6467,49.6467,34383.0
2022-10-18 12:45:00,54.29,54.3,54.21,54.26,72126.0,49.6376,49.6467,49.5644,49.6102,72126.0
2022-10-18 12:50:00,54.25,54.33,54.24,54.33,51581.0,49.601,49.6742,49.5919,49.6742,51581.0
2022-10-18 12:55:00,54.32,54.34,54.23,54.23,61579.0,49.665,49.6833,49.5827,49.5827,61579.0
2022-10-18 13:00:00,54.23,54.26,54.04,54.07,228186.0,49.5827,49.6102,49.409,49.4364,228186.0
2022-10-18 13:05:00,54.07,54.2,54.06,54.16,2366085.0,49.4364,49.5553,49.4273,49.5187,2366085.0
2022-10-18 13:10:00,54.16,54.27,54.15,54.26,157191.0,49.5187,49.6193,49.5096,49.6102,157191.0
2022-10-18 13:15:00,54.26,54.26,54.21,54.23,158312.0,49.6102,49.6102,49.5644,49.5827,158312.0
2022-10-18 13:20:00,54.24,54.28,54.19,54.26,163560.0,49.5919,49.6284,49.5462,49.6102,163560.0
2022-10-18 13:25:00,54.26,54.33,54.25,54.3,200623.0,49.6102,49.6742,49.601,49.6467,200623.0
2022-10-18 13:30:00,54.32,54.41,54.28,54.41,156230.0,49.665,49.7473,49.6284,49.7473,156230.0
2022-10-18 13:35:00,54.4,54.41,54.36,54.39,131620.0,49.7382,49.7473,49.7016,49.729,131620.0
2022-10-18 13:40:00,54.38,54.4,54.32,54.34,85675.0,49.7199,49.7382,49.665,49.6833,85675.0
2022-10-18 13:45:00,54.34,54.37,54.27,54.37,116741.0,49.6833,49.7107,49.6193,49.7107,116741.0
2022-10-18 13:50:00,54.37,54.4,54.35,54.39,118376.0,49.7107,49.7382,49.6924,49.729,118376.0
2022-10-18 13:55:00,54.39,54.42,54.34,54.38,80011.0,49.729,49.7565,49.6833,49.7199,80011.0
2022-10-18 14:00:00,54.38,54.4,54.3,54.31,186750.0,49.7199,49.7382,49.6467,49.6559,186750.0
2022-10-18 14:05:00,54.3,54.35,54.27,54.3,175279.0,49.6467,49.6924,49.6193,49.6467,175279.0
2022-10-18 14:10:00,54.29,54.34,54.29,54.32,132338.0,49.6376,49.6833,49.6376,49.665,132338.0
2022-10-18 14:15:00,54.31,54.32,54.26,54.27,236848.0,49.6559,49.665,49.6102,49.6193,236848.0
2022-10-18 14:20:00,54.28,54.32,54.25,54.31,122562.0,49.6284,49.665,49.601,49.6559,122562.0
2022-10-18 14:25:00,54.3,54.36,54.28,54.35,106605.0,49.6467,49.7016,49.6284,49.6924,106605.0
2022-10-18 14:30:00,54.36,54.36,54.27,54.31,104259.0,49.7016,49.7016,49.6193,49.6559,104259.0
2022-10-18 14:35:00,54.32,54.34,54.17,54.2,213546.0,49.665,49.6833,49.5279,49.5553,213546.0
2022-10-18 14:40:00,54.21,54.22,54.08,54.1,165109.0,49.5644,49.5736,49.4456,49.4639,165109.0
2022-10-18 14:45:00,54.11,54.14,54.03,54.09,227950.0,49.473,49.5004,49.3999,49.4547,227950.0
2022-10-18 14:50:00,54.07,54.14,54.04,54.12,256995.0,49.4364,49.5004,49.409,49.4822,256995.0
2022-10-18 14:55:00,54.11,54.19,54.1,54.18,256183.0,49.473,49.5462,49.4639,49.537,256183.0
2022-10-18 15:00:00,54.17,54.28,54.09,54.12,1212216.0,49.5279,49.6284,49.4547,49.4822,1212216.0
2022-10-18 15:05:00,54.11,54.18,54.1,54.12,153140.0,49.473,49.537,49.4639,49.4822,153140.0
2022-10-18 15:10:00,54.12,54.16,54.09,54.11,61963.0,49.4822,49.5187,49.4547,49.473,61963.0
2022-10-18 15:15:00,54.12,54.16,54.08,54.14,113314.0,49.4822,49.5187,49.4456,49.5004,113314.0
2022-10-18 15:20:00,54.14,54.19,54.1,54.18,92074.0,49.5004,49.5462,49.4639,49.537,92074.0
2022-10-18 15:25:00,54.18,54.21,54.14,54.2,172933.0,49.537,49.5644,49.5004,49.5553,172933.0
2022-10-18 15:30:00,54.2,54.33,54.18,54.31,121610.0,49.5553,49.6742,49.537,49.6559,121610.0
2022-10-18 15:35:00,54.32,54.33,54.26,54.3,133883.0,49.665,49.6742,49.6102,49.6467,133883.0
2022-10-18 15:40:00,54.3,54.35,54.29,54.34,185618.0,49.6467,49.6924,49.6376,49.6833,185618.0
2022-10-18 15:45:00,54.34,54.34,54.3,54.33,142609.0,49.6833,49.6833,49.6467,49.6742,142609.0
2022-10-18 15:50:00,54.32,54.38,54.3,54.32,232107.0,49.665,49.7199,49.6467,49.665,232107.0
2022-10-18 15:55:00,54.31,54.35,54.28,54.35,370707.0,49.6559,49.6924,49.6284,49.6924,370707.0
2022-10-19 09:30:00,53.82,53.96,53.8,53.95,354841.0,49.2079,49.3359,49.1896,49.3267,354841.0
2022-10-19 09:35:00,53.95,53.96,53.87,53.87,174160.0,49.3267,49.3359,49.2536,49.2536,174160.0
2022-10-19 09:40:00,53.88,53.9,53.73,53.76,216875.0,49.2627,49.281,49.1256,49.153,216875.0
2022-10-19 09:45:00,53.75,53.76,53.59,53.6,153849.0,49.1439,49.153,48.9976,49.0067,153849.0
2022-10-19 09:50:00,53.6,53.7,53.6,53.7,74622.0,49.0067,49.0982,49.0067,49.0982,74622.0
2022-10-19 09:55:00,53.69,53.74,53.63,53.65,55919.0,49.089,49.1347,49.0342,49.0524,55919.0
2022-10-19 10:00:00,53.64,53.69,53.6,53.69,125858.0,49.0433,49.089,49.0067,49.089,125858.0
2022-10-19 10:05:00,53.69,53.74,53.68,53.72,137731.0,49.089,49.1347,49.0799,49.1164,137731.0
2022-10-19 10:10:00,53.73,53.82,53.67,53.81,122506.0,49.1256,49.2079,49.0707,49.1987,122506.0
2022-10-19 10:15:00,53.8,53.88,53.8,53.84,115801.0,49.1896,49.2627,49.1896,49.2262,115801.0
2022-10-19 10:20:00,53.84,53.96,53.83,53.95,326383.0,49.2262,49.3359,49.217,49.3267,326383.0
2022-10-19 10:25:00,53.95,54.02,53.9,54.0,192788.0,49.3267,49.3907,49.281,49.3724,192788.0
2022-10-19 10:30:00,54.0,54.03,53.91,53.91,147736.0,49.3724,49.3999,49.2902,49.2902,147736.0
2022-10-19 10:35:00,53.92,53.94,53.89,53.94,104537.0,49.2993,49.3176,49.2719,49.3176,104537.0
2022-10-19 10:40:00,53.94,53.94,53.83,53.86,110692.0,49.3176,49.3176,49.217,49.2444,110692.0
2022-10-19 10:45:00,53.87,53.93,53.84,53.87,108384.0,49.2536,49.3084,49.2262,49.2536,108384.0
2022-10-19 10:50:00,53.87,53.9,53.81,53.83,102144.0,49.2536,49.281,49.1987,49.217,102144.0
2022-10-19 10:55:00,53.83,53.83,53.73,53.78,116191.0,49.217,49.217,49.1256,49.1713,116191.0
2022-10-19 11:00:00,53.77,53.8,53.71,53.73,184426.0,49.1622,49.1896,49.1073,49.1256,184426.0
2022-10-19 11:05:00,53.73,53.81,53.73,53.8,99729.0,49.1256,49.1987,49.1256,49.1896,99729.0
2022-10-19 11:10:00,53.79,53.85,53.78,53.8,92303.0,49.1804,49.2353,49.1713,49.1896,92303.0
2022-10-19 11:15:00,53.8,53.84,53.78,53.81,207302.0,49.1896,49.2262,49.1713,49.1987,207302.0
2022-10-19 11:20:00,53.8,53.84,53.76,53.76,153016.0,49.1896,49.2262,49.153,49.153,153016.0
2022-10-19 11:25:00,53.76,53.76,53.7,53.74,160962.0,49.153,49.153,49.0982,49.1347,160962.0
2022-10-19 11:30:00,53.74,53.76,53.69,53.71,174469.0,49.1347,49.153,49.089,49.1073,174469.0
2022-10-19 11:35:00,53.7,53.75,53.64,53.75,102176.0,49.0982,49.1439,49.0433,49.1439,102176.0
2022-10-19 11:40:00,53.74,53.75,53.68,53.71,135046.0,49.1347,49.1439,49.0799,49.1073,135046.0
2022-10-19 11:45:00,53.72,53.78,53.71,53.77,55696.0,49.1164,49.1713,49.1073,49.1622,55696.0
2022-10-19 11:50:00,53.77,53.82,53.74,53.81,100867.0,49.1622,49.2079,49.1347,49.1987,100867.0
2022-10-19 11:55:00,53.8,53.82,53.72,53.73,44029.0,49.1896,49.2079,49.1164,49.1256,44029.0
2022-10-19 12:00:00,53.73,53.74,53.65,53.68,84688.0,49.1256,49.1347,49.0524,49.0799,84688.0
2022-10-19 12:05:00,53.66,53.66,53.57,53.6,84033.0,49.0616,49.0616,48.9793,49.0067,84033.0
2022-10-19 12:10:00,53.6,53.64,53.57,53.62,117081.0,49.0067,49.0433,48.9793,49.025,117081.0
2022-10-19 12:15:00,53.62,53.67,53.6,53.67,65770.0,49.025,49.0707,49.0067,49.0707,65770.0
2022-10-19 12:20:00,53.66,53.67,53.61,53.61,174399.0,49.0616,49.0707,49.0159,49.0159,174399.0
2022-10-19 12:25:00,53.62,53.62,53.55,53.58,100398.0,49.025,49.025,48.961,48.9884,100398.0
2022-10-19 12:30:00,53.58,53.64,53.56,53.63,192810.0,48.9884,49.0433,48.9701,49.0342,192810.0
2022-10-19 12:35:00,53.64,53.66,53.61,53.62,290417.0,49.0433,49.0616,49.0159,49.025,290417.0
2022-10-19 12:40:00,53.62,53.62,53.51,53.52,74512.0,49.025,49.025,48.9244,48.9336,74512.0
2022-10-19 12:45:00,53.52,53.53,53.43,53.45,82219.0,48.9336,48.9427,48.8513,48.8696,82219.0
2022-10-19 12:50:00,53.45,53.5,53.44,53.47,78900.0,48.8696,48.9153,48.8604,48.8879,78900.0
2022-10-19 12:55:00,53.47,53.47,53.43,53.45,162662.0,48.8879,48.8879,48.8513,48.8696,162662.0
2022-10-19 13:00:00,53.45,53.49,53.29,53.31,289226.0,48.8696,48.9061,48.7233,48.7416,289226.0
2022-10-19 13:05:00,53.31,53.36,53.28,53.36,200272.0,48.7416,48.7873,48.7141,48.7873,200272.0
2022-10-19 13:10:00,53.36,53.4,53.34,53.38,105491.0,48.7873,48.8239,48.769,48.8056,105491.0
2022-10-19 13:15:00,53.38,53.42,53.36,53.38,99336.0,48.8056,48.8421,48.7873,48.8056,99336.0
2022-10-19 13:20:00,53.38,53.44,53.37,53.41,80767.0,48.8056,48.8604,48.7964,48.833,80767.0
2022-10-19 13:25:00,53.42,53.48,53.41,53.43,67273.0,48.8421,48.897,48.833,48.8513,67273.0
2022-10-19 13:30:00,53.43,53.48,53.41,53.44,149221.0,48.8513,48.897,48.833,48.8604,149221.0
2022-10-19 13:35:00,53.45,53.47,53.38,53.38,106059.0,48.8696,48.8879,48.8056,48.8056,106059.0
2022-10-19 13:40:00,53.39,53.44,53.37,53.43,79328.0,48.8147,48.8604,48.7964,48.8513,79328.0
2022-10-19 13:45:00,53.42,53.45,53.39,53.41,90342.0,48.8421,48.8696,48.8147,48.833,90342.0
2022-10-19 13:50:00,53.41,53.44,53.38,53.44,160577.0,48.833,48.8604,48.8056,48.8604,160577.0
2022-10-19 13:55:00,53.44,53.46,53.4,53.45,101815.0,48.8604,48.8787,48.8239,48.8696,101815.0
2022-10-19 14:00:00,53.45,53.53,53.42,53.51,201071.0,48.8696,48.9427,48.8421,48.9244,201071.0
2022-10-19 14:05:00,53.51,53.57,53.49,53.55,135713.0,48.9244,48.9793,48.9061,48.961,135713.0
2022-10-19 14:10:00,53.54,53.57,53.52,53.57,175914.0,48.9519,48.9793,48.9336,48.9793,175914.0
2022-10-19 14:15:00,53.57,53.63,53.55,53.57,210164.0,48.9793,49.0342,48.961,48.9793,210164.0
2022-10-19 14:20:00,53.57,53.58,53.55,53.57,126500.0,48.9793,48.9884,48.961,48.9793,126500.0
2022-10-19 14:25:00,53.57,53.6,53.56,53.59,129464.0,48.9793,49.0067,48.9701,48.9976,129464.0
2022-10-19 14:30:00,53.59,53.61,53.55,53.59,130395.0,48.9976,49.0159,48.961,48.9976,130395.0
2022-10-19 14:35:00,53.59,53.6,53.54,53.55,53083.0,48.9976,49.0067,48.9519,48.961,53083.0
2022-10-19 14:40:00,53.56,53.57,53.5,53.51,96226.0,48.9701,48.9793,48.9153,48.9244,96226.0
2022-10-19 14:45:00,53.51,53.52,53.47,53.48,80247.0,48.9244,48.9336,48.8879,48.897,80247.0
2022-10-19 14:50:00,53.47,53.49,53.46,53.48,52561.0,48.8879,48.9061,48.8787,48.897,52561.0
2022-10-19 14:55:00,53.48,53.49,53.44,53.47,125968.0,48.897,48.9061,48.8604,48.8879,125968.0
2022-10-19 15:00:00,53.47,53.53,53.45,53.47,96031.0,48.8879,48.9427,48.8696,48.8879,96031.0
2022-10-19 15:05:00,53.47,53.54,53.45,53.53,224957.0,48.8879,48.9519,48.8696,48.9427,224957.0
2022-10-19 15:10:00,53.53,53.57,53.52,53.55,149612.0,48.9427,48.9793,48.9336,48.961,149612.0
2022-10-19 15:15:00,53.54,53.63,53.53,53.6,112897.0,48.9519,49.0342,48.9427,49.0067,112897.0
2022-10-19 15:20:00,53.61,53.62,53.55,53.55,406829.0,49.0159,49.025,48.961,48.961,406829.0
2022-10-19 15:25:00,53.55,53.56,53.49,53.5,126411.0,48.961,48.9701,48.9061,48.9153,126411.0
2022-10-19 15:30:00,53.51,53.55,53.47,53.55,117388.0,48.9244,48.961,48.8879,48.961,117388.0
2022-10-19 15:35:00,53.55,53.57,53.52,53.54,146286.0,48.961,48.9793,48.9336,48.9519,146286.0
2022-10-19 15:40:00,53.53,53.59,53.52,53.54,141389.0,48.9427,48.9976,48.9336,48.9519,141389.0
2022-10-19 15:45:00,53.55,53.57,53.5,53.54,111385.0,48.961,48.9793,48.9153,48.9519,111385.0
2022-10-19 15:50:00,53.53,53.6,53.52,53.6,237899.0,48.9427,49.0067,48.9336,49.0067,237899.0
2022-10-19 15:55:00,53.6,53.65,53.58,53.64,276565.0,49.0067,49.0524,48.9884,49.0433,276565.0
2022-10-20 09:30:00,53.75,53.76,53.64,53.73,146762.0,49.1439,49.153,49.0433,49.1256,146762.0
2022-10-20 09:35:00,53.72,53.72,53.61,53.64,116746.0,49.1164,49.1164,49.0159,49.0433,116746.0
2022-10-20 09:40:00,53.64,53.72,53.61,53.72,113679.0,49.0433,49.1164,49.0159,49.1164,113679.0
2022-10-20 09:45:00,53.71,53.81,53.71,53.75,170769.0,49.1073,49.1987,49.1073,49.1439,170769.0
2022-10-20 09:50:00,53.75,53.83,53.75,53.77,167467.0,49.1439,49.217,49.1439,49.1622,167467.0
2022-10-20 09:55:00,53.77,53.84,53.76,53.78,110569.0,49.1622,49.2262,49.153,49.1713,110569.0
2022-10-20 10:00:00,53.78,53.96,53.77,53.96,230312.0,49.1713,49.3359,49.1622,49.3359,230312.0
2022-10-20 10:05:00,53.96,54.09,53.95,54.07,276734.0,49.3359,49.4547,49.3267,49.4364,276734.0
2022-10-20 10:10:00,54.07,54.15,54.04,54.09,167769.0,49.4364,49.5096,49.409,49.4547,167769.0
2022-10-20 10:15:00,54.09,54.26,54.08,54.25,347260.0,49.4547,49.6102,49.4456,49.601,347260.0
2022-10-20 10:20:00,54.25,54.31,54.25,54.29,61167.0,49.601,49.6559,49.601,49.6376,61167.0
2022-10-20 10:25:00,54.29,54.3,54.21,54.29,64030.0,49.6376,49.6467,49.5644,49.6376,64030.0
2022-10-20 10:30:00,54.31,54.32,54.14,54.17,93065.0,49.6559,49.665,49.5004,49.5279,93065.0
2022-10-20 10:35:00,54.18,54.21,54.14,54.2,45721.0,49.537,49.5644,49.5004,49.5553,45721.0
2022-10-20 10:40:00,54.2,54.21,54.1,54.13,60023.0,49.5553,49.5644,49.4639,49.4913,60023.0
2022-10-20 10:45:00,54.13,54.18,54.1,54.15,79252.0,49.4913,49.537,49.4639,49.5096,79252.0
2022-10-20 10:50:00,54.14,54.21,54.14,54.16,114708.0,49.5004,49.5644,49.5004,49.5187,114708.0
2022-10-20 10:55:00,54.15,54.26,54.15,54.24,131470.0,49.5096,49.6102,49.5096,49.5919,131470.0
2022-10-20 11:00:00,54.25,54.26,54.17,54.18,203066.0,49.601,49.6102,49.5279,49.537,203066.0
2022-10-20 11:05:00,54.17,54.23,54.17,54.21,215462.0,49.5279,49.5827,49.5279,49.5644,215462.0
2022-10-20 11:10:00,54.21,54.24,54.17,54.22,58041.0,49.5644,49.5919,49.5279,49.5736,58041.0
2022-10-20 11:15:00,54.22,54.22,54.12,54.13,181083.0,49.5736,49.5736,49.4822,49.4913,181083.0
2022-10-20 11:20:00,54.13,54.17,54.11,54.15,121964.0,49.4913,49.5279,49.473,49.5096,121964.0
2022-10-20 11:25:00,54.15,54.15,54.02,54.07,247376.0,49.5096,49.5096,49.3907,49.4364,247376.0
2022-10-20 11:30:00,54.07,54.12,54.06,54.09,378333.0,49.4364,49.4822,49.4273,49.4547,378333.0
2022-10-20 11:35:00,54.09,54.17,54.09,54.15,45965.0,49.4547,49.5279,49.4547,49.5096,45965.0
2022-10-20 11:40:00,54.15,54.18,54.12,54.13,173519.0,49.5096,49.537,49.4822,49.4913,173519.0
2022-10-20 11:45:00,54.14,54.14,54.08,54.11,71491.0,49.5004,49.5004,49.4456,49.473,71491.0
2022-10-20 11:50:00,54.11,54.14,54.09,54.09,140896.0,49.473,49.5004,49.4547,49.4547,140896.0
2022-10-20 11:55:00,54.08,54.09,54.0,54.02,127009.0,49.4456,49.4547,49.3724,49.3907,127009.0
2022-10-20 12:00:00,54.02,54.02,53.92,53.96,151192.0,49.3907,49.3907,49.2993,49.3359,151192.0
2022-10-20 12:05:00,53.95,53.97,53.84,53.86,173804.0,49.3267,49.345,49.2262,49.2444,173804.0
2022-10-20 12:10:00,53.85,53.89,53.82,53.84,69127.0,49.2353,49.2719,49.2079,49.2262,69127.0
2022-10-20 12:15:00,53.84,53.92,53.83,53.89,137847.0,49.2262,49.2993,49.217,49.2719,137847.0
2022-10-20 12:20:00,53.88,53.88,53.78,53.83,106417.0,49.2627,49.2627,49.1713,49.217,106417.0
2022-10-20 12:25:00,53.83,53.83,53.75,53.79,72865.0,49.217,49.217,49.1439,49.1804,72865.0
2022-10-20 12:30:00,53.78,53.83,53.76,53.78,51586.0,49.1713,49.217,49.153,49.1713,51586.0
2022-10-20 12:35:00,53.8,53.8,53.74,53.75,116809.0,49.1896,49.1896,49.1347,49.1439,116809.0
2022-10-20 12:40:00,53.75,53.8,53.74,53.74,69585.0,49.1439,49.1896,49.1347,49.1347,69585.0
2022-10-20 12:45:00,53.74,53.74,53.67,53.74,43953.0,49.1347,49.1347,49.0707,49.1347,43953.0
2022-10-20 12:50:00,53.73,53.74,53.69,53.7,44118.0,49.1256,49.1347,49.089,49.0982,44118.0
2022-10-20 12:55:00,53.71,53.76,53.68,53.73,67549.0,49.1073,49.153,49.0799,49.1256,67549.0
2022-10-20 13:00:00,53.75,53.77,53.68,53.75,116429.0,49.1439,49.1622,49.0799,49.1439,116429.0
2022-10-20 13:05:00,53.75,53.76,53.56,53.62,230564.0,49.1439,49.153,48.9701,49.025,230564.0
2022-10-20 13:10:00,53.61,53.7,53.6,53.66,249603.0,49.0159,49.0982,49.0067,49.0616,249603.0
2022-10-20 13:15:00,53.66,53.67,53.61,53.64,413703.0,49.0616,49.0707,49.0159,49.0433,413703.0
2022-10-20 13:20:00,53.63,53.7,53.61,53.64,355908.0,49.0342,49.0982,49.0159,49.0433,355908.0
2022-10-20 13:25:00,53.64,53.7,53.64,53.68,480892.0,49.0433,49.0982,49.0433,49.0799,480892.0
2022-10-20 13:30:00,53.68,53.69,53.62,53.64,330868.0,49.0799,49.089,49.025,49.0433,330868.0
2022-10-20 13:35:00,53.65,53.69,53.63,53.65,262091.0,49.0524,49.089,49.0342,49.0524,262091.0
2022-10-20 13:40:00,53.64,53.67,53.58,53.63,262363.0,49.0433,49.0707,48.9884,49.0342,262363.0
2022-10-20 13:45:00,53.63,53.65,53.54,53.56,816130.0,49.0342,49.0524,48.9519,48.9701,816130.0
2022-10-20 13:50:00,53.55,53.59,53.52,53.58,325878.0,48.961,48.9976,48.9336,48.9884,325878.0
2022-10-20 13:55:00,53.58,53.61,53.54,53.6,479686.0,48.9884,49.0159,48.9519,49.0067,479686.0
2022-10-20 14:00:00,53.6,53.61,53.55,53.58,146151.0,49.0067,49.0159,48.961,48.9884,146151.0
2022-10-20 14:05:00,53.57,53.57,53.47,53.5,196972.0,48.9793,48.9793,48.8879,48.9153,196972.0
2022-10-20 14:10:00,53.51,53.52,53.45,53.46,190812.0,48.9244,48.9336,48.8696,48.8787,190812.0
2022-10-20 14:15:00,53.47,53.51,53.45,53.5,121231.0,48.8879,48.9244,48.8696,48.9153,121231.0
2022-10-20 14:20:00,53.49,53.51,53.44,53.45,121720.0,48.9061,48.9244,48.8604,48.8696,121720.0
2022-10-20 14:25:00,53.45,53.46,53.43,53.44,95646.0,48.8696,48.8787,48.8513,48.8604,95646.0
2022-10-20 14:30:00,53.44,53.57,53.42,53.56,139735.0,48.8604,48.9793,48.8421,48.9701,139735.0
2022-10-20 14:35:00,53.56,53.58,53.53,53.55,87664.0,48.9701,48.9884,48.9427,48.961,87664.0
2022-10-20 14:40:00,53.54,53.54,53.47,53.48,143157.0,48.9519,48.9519,48.8879,48.897,143157.0
2022-10-20 14:45:00,53.48,53.54,53.46,53.51,68046.0,48.897,48.9519,48.8787,48.9244,68046.0
2022-10-20 14:50:00,53.51,53.58,53.48,53.55,92376.0,48.9244,48.9884,48.897,48.961,92376.0
2022-10-20 14:55:00,53.55,53.62,53.53,53.55,271016.0,48.961,49.025,48.9427,48.961,271016.0
2022-10-20 15:00:00,53.55,53.6,53.54,53.54,132373.0,48.961,49.0067,48.9519,48.9519,132373.0
2022-10-20 15:05:00,53.55,53.66,53.54,53.64,206897.0,48.961,49.0616,48.9519,49.0433,206897.0
2022-10-20 15:10:00,53.64,53.64,53.57,53.61,114568.0,49.0433,49.0433,48.9793,49.0159,114568.0
2022-10-20 15:15:00,53.6,53.6,53.52,53.53,127344.0,49.0067,49.0067,48.9336,48.9427,127344.0
2022-10-20 15:20:00,53.52,53.53,53.46,53.5,84980.0,48.9336,48.9427,48.8787,48.9153,84980.0
2022-10-20 15:25:00,53.49,53.51,53.43,53.48,213099.0,48.9061,48.9244,48.8513,48.897,213099.0
2022-10-20 15:30:00,53.48,53.49,53.41,53.41,133686.0,48.897,48.9061,48.833,48.833,133686.0
2022-10-20 15:35:00,53.41,53.48,53.4,53.44,235153.0,48.833,48.897,48.8239,48.8604,235153.0
2022-10-20 15:40:00,53.44,53.52,53.43,53.52,194490.0,48.8604,48.9336,48.8513,48.9336,194490.0
2022-10-20 15:45:00,53.51,53.55,53.48,53.53,274058.0,48.9244,48.961,48.897,48.9427,274058.0
2022-10-20 15:50:00,53.54,53.63,53.51,53.61,280661.0,48.9519,49.0342,48.9244,49.0159,280661.0
2022-10-20 15:55:00,53.6,53.62,53.52,53.54,330264.0,49.0067,49.025,48.9336,48.9519,330264.0
2022-10-21 09:30:00,53.05,53.08,52.83,52.99,286749.0,48.5039,48.5313,48.3027,48.449,286749.0
2022-10-21 09:35:00,52.98,53.16,52.93,53.08,226810.0,48.4399,48.6044,48.3941,48.5313,226810.0
2022-10-21 09:40:00,53.09,53.16,52.94,53.15,216527.0,48.5404,48.6044,48.4033,48.5953,216527.0
2022-10-21 09:45:00,53.15,53.3,53.14,53.27,172858.0,48.5953,48.7324,48.5861,48.705,172858.0
2022-10-21 09:50:00,53.29,53.42,53.2,53.4,181443.0,48.7233,48.8421,48.641,48.8239,181443.0
2022-10-21 09:55:00,53.39,53.55,53.36,53.54,251695.0,48.8147,48.961,48.7873,48.9519,251695.0
2022-10-21 10:00:00,53.56,53.59,53.49,53.55,147792.0,48.9701,48.9976,48.9061,48.961,147792.0
2022-10-21 10:05:00,53.56,53.72,53.53,53.68,282109.0,48.9701,49.1164,48.9427,49.0799,282109.0
2022-10-21 10:10:00,53.68,53.72,53.58,53.63,511818.0,49.0799,49.1164,48.9884,49.0342,511818.0
2022-10-21 10:15:00,53.64,53.64,53.51,53.55,217133.0,49.0433,49.0433,48.9244,48.961,217133.0
2022-10-21 10:20:00,53.56,53.61,53.36,53.36,86065.0,48.9701,49.0159,48.7873,48.7873,86065.0
2022-10-21 10:25:00,53.36,53.38,53.22,53.23,209920.0,48.7873,48.8056,48.6593,48.6684,209920.0
2022-10-21 10:30:00,53.23,53.35,53.19,53.21,221592.0,48.6684,48.7781,48.6319,48.6501,221592.0
2022-10-21 10:35:00,53.21,53.34,53.15,53.34,424438.0,48.6501,48.769,48.5953,48.769,424438.0
2022-10-21 10:40:00,53.34,53.47,53.33,53.42,328166.0,48.769,48.8879,48.7599,48.8421,328166.0
2022-10-21 10:45:00,53.41,53.59,53.39,53.59,340839.0,48.833,48.9976,48.8147,48.9976,340839.0
2022-10-21 10:50:00,53.58,53.7,53.55,53.63,336603.0,48.9884,49.0982,48.961,49.0342,336603.0
2022-10-21 10:55:00,53.64,53.65,53.4,53.43,101532.0,49.0433,49.0524,48.8239,48.8513,101532.0
2022-10-21 11:00:00,53.43,53.47,53.3,53.33,174548.0,48.8513,48.8879,48.7324,48.7599,174548.0
2022-10-21 11:05:00,53.34,53.52,53.34,53.51,237092.0,48.769,48.9336,48.769,48.9244,237092.0
2022-10-21 11:10:00,53.52,53.68,53.48,53.64,638121.0,48.9336,49.0799,48.897,49.0433,638121.0
2022-10-21 11:15:00,53.63,53.71,53.58,53.61,544468.0,49.0342,49.1073,48.9884,49.0159,544468.0
2022-10-21 11:20:00,53.6,53.8,53.56,53.74,467946.0,49.0067,49.1896,48.9701,49.1347,467946.0
2022-10-21 11:25:00,53.74,53.88,53.7,53.73,275420.0,49.1347,49.2627,49.0982,49.1256,275420.0
2022-10-21 11:30:00,53.73,53.91,53.73,53.79,786221.0,49.1256,49.2902,49.1256,49.1804,786221.0
2022-10-21 11:35:00,53.79,53.8,53.61,53.64,112147.0,49.1804,49.1896,49.0159,49.0433,112147.0
2022-10-21 11:40:00,53.64,53.91,53.63,53.83,262021.0,49.0433,49.2902,49.0342,49.217,262021.0
2022-10-21 11:45:00,53.83,54.04,53.81,54.02,789162.0,49.217,49.409,49.1987,49.3907,789162.0
2022-10-21 11:50:00,54.02,54.13,53.98,54.09,606344.0,49.3907,49.4913,49.3542,49.4547,606344.0
2022-10-21 11:55:00,54.08,54.2,54.02,54.19,1129640.0,49.4456,49.5553,49.3907,49.5462,1129640.0
2022-10-21 12:00:00,54.21,54.33,54.21,54.25,736817.0,49.5644,49.6742,49.5644,49.601,736817.0
2022-10-21 12:05:00,54.26,54.26,54.08,54.16,295844.0,49.6102,49.6102,49.4456,49.5187,295844.0
2022-10-21 12:10:00,54.16,54.16,54.03,54.11,267321.0,49.5187,49.5187,49.3999,49.473,267321.0
2022-10-21 12:15:00,54.11,54.11,53.93,53.94,112683.0,49.473,49.473,49.3084,49.3176,112683.0
2022-10-21 12:20:00,53.94,54.08,53.88,54.07,356907.0,49.3176,49.4456,49.2627,49.4364,356907.0
2022-10-21 12:25:00,54.08,54.12,53.93,53.98,664160.0,49.4456,49.4822,49.3084,49.3542,664160.0
2022-10-21 12:30:00,53.98,54.13,53.97,54.11,474619.0,49.3542,49.4913,49.345,49.473,474619.0
2022-10-21 12:35:00,54.11,54.17,53.98,54.01,78336.0,49.473,49.5279,49.3542,49.3816,78336.0
2022-10-21 12:40:00,54.0,54.16,54.0,54.12,159318.0,49.3724,49.5187,49.3724,49.4822,159318.0
2022-10-21 12:45:00,54.12,54.23,54.12,54.2,137720.0,49.4822,49.5827,49.4822,49.5553,137720.0
2022-10-21 12:50:00,54.21,54.26,54.18,54.2,64131.0,49.5644,49.6102,49.537,49.5553,64131.0
2022-10-21 12:55:00,54.21,54.22,54.11,54.13,94744.0,49.5644,49.5736,49.473,49.4913,94744.0
2022-10-21 13:00:00,54.14,54.22,54.12,54.21,86707.0,49.5004,49.5736,49.4822,49.5644,86707.0
2022-10-21 13:05:00,54.22,54.23,54.14,54.15,98460.0,49.5736,49.5827,49.5004,49.5096,98460.0
2022-10-21 13:10:00,54.15,54.18,54.13,54.16,129625.0,49.5096,49.537,49.4913,49.5187,129625.0
2022-10-21 13:15:00,54.16,54.18,54.1,54.18,89342.0,49.5187,49.537,49.4639,49.537,89342.0
2022-10-21 13:20:00,54.17,54.2,54.07,54.08,121074.0,49.5279,49.5553,49.4364,49.4456,121074.0
2022-10-21 13:25:00,54.07,54.17,54.05,54.13,69115.0,49.4364,49.5279,49.4182,49.4913,69115.0
2022-10-21 13:30:00,54.13,54.2,54.11,54.11,57010.0,49.4913,49.5553,49.473,49.473,57010.0
2022-10-21 13:35:00,54.11,54.15,54.09,54.11,87311.0,49.473,49.5096,49.4547,49.473,87311.0
2022-10-21 13:40:00,54.12,54.18,54.11,54.13,109936.0,49.4822,49.537,49.473,49.4913,109936.0
2022-10-21 13:45:00,54.13,54.18,54.12,54.16,141783.0,49.4913,49.537,49.4822,49.5187,141783.0
2022-10-21 13:50:00,54.16,54.21,54.15,54.17,139605.0,49.5187,49.5644,49.5096,49.5279,139605.0
2022-10-21 13:55:00,54.16,54.17,54.11,54.15,119688.0,49.5187,49.5279,49.473,49.5096,119688.0
2022-10-21 14:00:00,54.16,54.19,54.14,54.18,38184.0,49.5187,49.5462,49.5004,49.537,38184.0
2022-10-21 14:05:00,54.18,54.27,54.17,54.25,128518.0,49.537,49.6193,49.5279,49.601,128518.0
2022-10-21 14:10:00,54.25,54.26,54.13,54.13,115907.0,49.601,49.6102,49.4913,49.4913,115907.0
2022-10-21 14:15:00,54.14,54.17,54.08,54.1,308686.0,49.5004,49.5279,49.4456,49.4639,308686.0
2022-10-21 14:20:00,54.1,54.13,54.09,54.1,99625.0,49.4639,49.4913,49.4547,49.4639,99625.0
2022-10-21 14:25:00,54.1,54.14,54.07,54.12,98405.0,49.4639,49.5004,49.4364,49.4822,98405.0
2022-10-21 14:30:00,54.13,54.21,54.12,54.16,102757.0,49.4913,49.5644,49.4822,49.5187,102757.0
2022-10-21 14:35:00,54.16,54.21,54.12,54.19,59203.0,49.5187,49.5644,49.4822,49.5462,59203.0
2022-10-21 14:40:00,54.18,54.23,54.16,54.2,142939.0,49.537,49.5827,49.5187,49.5553,142939.0
2022-10-21 14:45:00,54.19,54.25,54.17,54.25,180285.0,49.5462,49.601,49.5279,49.601,180285.0
2022-10-21 14:50:00,54.26,54.27,54.19,54.2,222152.0,49.6102,49.6193,49.5462,49.5553,222152.0
2022-10-21 14:55:00,54.2,54.29,54.2,54.27,220044.0,49.5553,49.6376,49.5553,49.6193,220044.0
2022-10-21 15:00:00,54.27,54.36,54.26,54.33,122131.0,49.6193,49.7016,49.6102,49.6742,122131.0
2022-10-21 15:05:00,54.34,54.37,54.33,54.36,173860.0,49.6833,49.7107,49.6742,49.7016,173860.0
2022-10-21 15:10:00,54.37,54.43,54.35,54.41,123273.0,49.7107,49.7656,49.6924,49.7473,123273.0
2022-10-21 15:15:00,54.41,54.46,54.37,54.43,233402.0,49.7473,49.793,49.7107,49.7656,233402.0
2022-10-21 15:20:00,54.44,54.51,54.41,54.51,179881.0,49.7747,49.8387,49.7473,49.8387,179881.0
2022-10-21 15:25:00,54.51,54.52,54.48,54.48,185075.0,49.8387,49.8479,49.8113,49.8113,185075.0
2022-10-21 15:30:00,54.48,54.49,54.43,54.45,192786.0,49.8113,49.8205,49.7656,49.7839,192786.0
2022-10-21 15:35:00,54.45,54.48,54.43,54.47,117639.0,49.7839,49.8113,49.7656,49.8022,117639.0
2022-10-21 15:40:00,54.47,54.49,54.43,54.47,161930.0,49.8022,49.8205,49.7656,49.8022,161930.0
2022-10-21 15:45:00,54.47,54.48,54.45,54.48,192617.0,49.8022,49.8113,49.7839,49.8113,192617.0
2022-10-21 15:50:00,54.48,54.51,54.44,54.47,165305.0,49.8113,49.8387,49.7747,49.8022,165305.0
2022-10-21 15:55:00,54.46,54.51,54.43,54.5,735869.0,49.793,49.8387,49.7656,49.8296,735869.0
2022-10-24 09:30:00,54.31,54.31,54.23,54.28,298512.0,49.6559,49.6559,49.5827,49.6284,298512.0
2022-10-24 09:35:00,54.27,54.42,54.26,54.37,668483.0,49.6193,49.7565,49.6102,49.7107,668483.0
2022-10-24 09:40:00,54.36,54.36,54.23,54.3,222518.0,49.7016,49.7016,49.5827,49.6467,222518.0
2022-10-24 09:45:00,54.3,54.6,54.3,54.44,322680.0,49.6467,49.921,49.6467,49.7747,322680.0
2022-10-24 09:50:00,54.46,54.6,54.44,54.6,62080.0,49.793,49.921,49.7747,49.921,62080.0
2022-10-24 09:55:00,54.61,54.7,54.52,54.57,136163.0,49.9302,50.0125,49.8479,49.8936,136163.0
2022-10-24 10:00:00,54.58,54.58,54.27,54.27,194393.0,49.9027,49.9027,49.6193,49.6193,194393.0
2022-10-24 10:05:00,54.25,54.35,54.16,54.2,121561.0,49.601,49.6924,49.5187,49.5553,121561.0
2022-10-24 10:10:00,54.2,54.33,54.18,54.33,138140.0,49.5553,49.6742,49.537,49.6742,138140.0
2022-10-24 10:15:00,54.33,54.33,54.17,54.25,172589.0,49.6742,49.6742,49.5279,49.601,172589.0
2022-10-24 10:20:00,54.25,54.25,53.99,54.03,131977.0,49.601,49.601,49.3633,49.3999,131977.0
2022-10-24 10:25:00,54.04,54.19,54.01,54.18,101318.0,49.409,49.5462,49.3816,49.537,101318.0
2022-10-24 10:30:00,54.16,54.27,54.13,54.27,116708.0,49.5187,49.6193,49.4913,49.6193,116708.0
2022-10-24 10:35:00,54.27,54.37,54.27,54.32,1077975.0,49.6193,49.7107,49.6193,49.665,1077975.0
2022-10-24 10:40:00,54.32,54.36,54.24,54.3,139014.0,49.665,49.7016,49.5919,49.6467,139014.0
2022-10-24 10:45:00,54.28,54.31,54.22,54.25,115162.0,49.6284,49.6559,49.5736,49.601,115162.0
2022-10-24 10:50:00,54.25,54.44,54.25,54.41,290513.0,49.601,49.7747,49.601,49.7473,290513.0
2022-10-24 10:55:00,54.4,54.47,54.34,54.44,229647.0,49.7382,49.8022,49.6833,49.7747,229647.0
2022-10-24 11:00:00,54.44,54.46,54.37,54.37,126458.0,49.7747,49.793,49.7107,49.7107,126458.0
2022-10-24 11:05:00,54.37,54.42,54.34,54.36,132460.0,49.7107,49.7565,49.6833,49.7016,132460.0
2022-10-24 11:10:00,54.36,54.41,54.33,54.4,115845.0,49.7016,49.7473,49.6742,49.7382,115845.0
2022-10-24 11:15:00,54.4,54.47,54.31,54.35,226426.0,49.7382,49.8022,49.6559,49.6924,226426.0
2022-10-24 11:20:00,54.36,54.45,54.36,54.43,319959.0,49.7016,49.7839,49.7016,49.7656,319959.0
2022-10-24 11:25:00,54.43,54.44,54.38,54.41,366017.0,49.7656,49.7747,49.7199,49.7473,366017.0
2022-10-24 11:30:00,54.41,54.43,54.37,54.38,118919.0,49.7473,49.7656,49.7107,49.7199,118919.0
2022-10-24 11:35:00,54.38,54.48,54.36,54.45,156569.0,49.7199,49.8113,49.7016,49.7839,156569.0
2022-10-24 11:40:00,54.46,54.46,54.38,54.38,73769.0,49.793,49.793,49.7199,49.7199,73769.0
2022-10-24 11:45:00,54.38,54.44,54.33,54.44,135891.0,49.7199,49.7747,49.6742,49.7747,135891.0
2022-10-24 11:50:00,54.44,54.54,54.43,54.54,241087.0,49.7747,49.8662,49.7656,49.8662,241087.0
2022-10-24 11:55:00,54.55,54.58,54.51,54.55,206890.0,49.8753,49.9027,49.8387,49.8753,206890.0
2022-10-24 12:00:00,54.55,54.59,54.49,54.51,164523.0,49.8753,49.9119,49.8205,49.8387,164523.0
2022-10-24 12:05:00,54.51,54.55,54.47,54.51,98065.0,49.8387,49.8753,49.8022,49.8387,98065.0
2022-10-24 12:10:00,54.51,54.54,54.5,54.52,120368.0,49.8387,49.8662,49.8296,49.8479,120368.0
2022-10-24 12:15:00,54.53,54.59,54.49,54.57,221590.0,49.857,49.9119,49.8205,49.8936,221590.0
2022-10-24 12:20:00,54.57,54.59,54.52,54.59,69279.0,49.8936,49.9119,49.8479,49.9119,69279.0
2022-10-24 12:25:00,54.58,54.58,54.5,54.51,91861.0,49.9027,49.9027,49.8296,49.8387,91861.0
2022-10-24 12:30:00,54.5,54.53,54.48,54.5,86725.0,49.8296,49.857,49.8113,49.8296,86725.0
2022-10-24 12:35:00,54.48,54.49,54.44,54.44,64541.0,49.8113,49.8205,49.7747,49.7747,64541.0
2022-10-24 12:40:00,54.44,54.46,54.4,54.46,55779.0,49.7747,49.793,49.7382,49.793,55779.0
2022-10-24 12:45:00,54.46,54.49,54.45,54.48,60843.0,49.793,49.8205,49.7839,49.8113,60843.0
2022-10-24 12:50:00,54.48,54.51,54.47,54.51,61749.0,49.8113,49.8387,49.8022,49.8387,61749.0
2022-10-24 12:55:00,54.51,54.51,54.42,54.43,122319.0,49.8387,49.8387,49.7565,49.7656,122319.0
2022-10-24 13:00:00,54.43,54.45,54.4,54.44,104250.0,49.7656,49.7839,49.7382,49.7747,104250.0
2022-10-24 13:05:00,54.44,54.46,54.4,54.45,241473.0,49.7747,49.793,49.7382,49.7839,241473.0
2022-10-24 13:10:00,54.45,54.45,54.4,54.41,268293.0,49.7839,49.7839,49.7382,49.7473,268293.0
2022-10-24 13:15:00,54.42,54.42,54.38,54.4,169198.0,49.7565,49.7565,49.7199,49.7382,169198.0
2022-10-24 13:20:00,54.39,54.39,54.34,54.36,98244.0,49.729,49.729,49.6833,49.7016,98244.0
2022-10-24 13:25:00,54.37,54.41,54.36,54.39,126749.0,49.7107,49.7473,49.7016,49.729,126749.0
2022-10-24 13:30:00,54.38,54.39,54.34,54.39,93830.0,49.7199,49.729,49.6833,49.729,93830.0
2022-10-24 13:35:00,54.38,54.39,54.35,54.39,91902.0,49.7199,49.729,49.6924,49.729,91902.0
2022-10-24 13:40:00,54.39,54.43,54.39,54.42,86117.0,49.729,49.7656,49.729,49.7565,86117.0
2022-10-24 13:45:00,54.41,54.44,54.38,54.41,141125.0,49.7473,49.7747,49.7199,49.7473,141125.0
2022-10-24 13:50:00,54.41,54.43,54.38,54.41,78576.0,49.7473,49.7656,49.7199,49.7473,78576.0
2022-10-24 13:55:00,54.4,54.42,54.38,54.4,85756.0,49.7382,49.7565,49.7199,49.7382,85756.0
2022-10-24 14:00:00,54.4,54.46,54.38,54.45,156746.0,49.7382,49.793,49.7199,49.7839,156746.0
2022-10-24 14:05:00,54.45,54.47,54.44,54.45,140328.0,49.7839,49.8022,49.7747,49.7839,140328.0
2022-10-24 14:10:00,54.46,54.47,54.43,54.46,86917.0,49.793,49.8022,49.7656,49.793,86917.0
2022-10-24 14:15:00,54.45,54.47,54.43,54.44,89559.0,49.7839,49.8022,49.7656,49.7747,89559.0
2022-10-24 14:20:00,54.44,54.45,54.4,54.44,122473.0,49.7747,49.7839,49.7382,49.7747,122473.0
2022-10-24 14:25:00,54.43,54.46,54.42,54.44,173834.0,49.7656,49.793,49.7565,49.7747,173834.0
2022-10-24 14:30:00,54.44,54.45,54.43,54.45,216349.0,49.7747,49.7839,49.7656,49.7839,216349.0
2022-10-24 14:35:00,54.44,54.47,54.42,54.46,101048.0,49.7747,49.8022,49.7565,49.793,101048.0
2022-10-24 14:40:00,54.46,54.52,54.42,54.5,115855.0,49.793,49.8479,49.7565,49.8296,115855.0
2022-10-24 14:45:00,54.49,54.53,54.48,54.53,89785.0,49.8205,49.857,49.8113,49.857,89785.0
2022-10-24 14:50:00,54.53,54.54,54.49,54.54,256556.0,49.857,49.8662,49.8205,49.8662,256556.0
2022-10-24 14:55:00,54.53,54.56,54.49,54.54,222657.0,49.857,49.8845,49.8205,49.8662,222657.0
2022-10-24 15:00:00,54.54,54.58,54.53,54.57,174557.0,49.8662,49.9027,49.857,49.8936,174557.0
2022-10-24 15:05:00,54.57,54.57,54.54,54.55,214057.0,49.8936,49.8936,49.8662,49.8753,214057.0
2022-10-24 15:10:00,54.55,54.6,54.55,54.59,247489.0,49.8753,49.921,49.8753,49.9119,247489.0
2022-10-24 15:15:00,54.59,54.62,54.58,54.6,234194.0,49.9119,49.9393,49.9027,49.921,234194.0
2022-10-24 15:20:00,54.6,54.6,54.54,54.55,197391.0,49.921,49.921,49.8662,49.8753,197391.0
2022-10-24 15:25:00,54.55,54.6,54.55,54.57,189004.0,49.8753,49.921,49.8753,49.8936,189004.0
2022-10-24 15:30:00,54.57,54.58,54.54,54.55,225723.0,49.8936,49.9027,49.8662,49.8753,225723.0
2022-10-24 15:35:00,54.55,54.57,54.52,54.54,211518.0,49.8753,49.8936,49.8479,49.8662,211518.0
2022-10-24 15:40:00,54.54,54.54,54.49,54.5,162223.0,49.8662,49.8662,49.8205,49.8296,162223.0
2022-10-24 15:45:00,54.5,54.52,54.47,54.48,307224.0,49.8296,49.8479,49.8022,49.8113,307224.0
2022-10-24 15:50:00,54.48,54.49,54.43,54.44,242730.0,49.8113,49.8205,49.7656,49.7747,242730.0
2022-10-24 15:55:00,54.44,54.47,54.43,54.45,521131.0,49.7747,49.8022,49.7656,49.7839,521131.0
2022-10-25 09:30:00,54.88,55.04,54.86,55.02,216265.0,50.177,50.3233,50.1587,50.305,216265.0
2022-10-25 09:35:00,55.02,55.04,54.95,54.98,113670.0,50.305,50.3233,50.241,50.2685,113670.0
2022-10-25 09:40:00,54.98,55.05,54.93,55.05,154150.0,50.2685,50.3325,50.2227,50.3325,154150.0
2022-10-25 09:45:00,55.05,55.3,55.04,55.3,91393.0,50.3325,50.561,50.3233,50.561,91393.0
2022-10-25 09:50:00,55.3,55.41,55.24,55.4,150006.0,50.561,50.6616,50.5062,50.6525,150006.0
2022-10-25 09:55:00,55.39,55.45,55.38,55.43,102450.0,50.6433,50.6982,50.6342,50.6799,102450.0
2022-10-25 10:00:00,55.44,55.48,55.38,55.45,325762.0,50.689,50.7256,50.6342,50.6982,325762.0
2022-10-25 10:05:00,55.45,55.46,55.34,55.39,122095.0,50.6982,50.7073,50.5976,50.6433,122095.0
2022-10-25 10:10:00,55.39,55.4,55.27,55.33,127041.0,50.6433,50.6525,50.5336,50.5885,127041.0
2022-10-25 10:15:00,55.32,55.38,55.27,55.3,126174.0,50.5793,50.6342,50.5336,50.561,126174.0
2022-10-25 10:20:00,55.3,55.34,55.25,55.33,109989.0,50.561,50.5976,50.5153,50.5885,109989.0
2022-10-25 10:25:00,55.33,55.45,55.32,55.44,82810.0,50.5885,50.6982,50.5793,50.689,82810.0
2022-10-25 10:30:00,55.44,55.46,55.39,55.43,88478.0,50.689,50.7073,50.6433,50.6799,88478.0
2022-10-25 10:35:00,55.43,55.43,55.36,55.41,132673.0,50.6799,50.6799,50.6159,50.6616,132673.0
2022-10-25 10:40:00,55.41,55.45,55.38,55.44,95229.0,50.6616,50.6982,50.6342,50.689,95229.0
2022-10-25 10:45:00,55.43,55.49,55.43,55.47,84624.0,50.6799,50.7348,50.6799,50.7165,84624.0
2022-10-25 10:50:00,55.47,55.51,55.44,55.49,62047.0,50.7165,50.753,50.689,50.7348,62047.0
2022-10-25 10:55:00,55.5,55.53,55.43,55.45,52805.0,50.7439,50.7713,50.6799,50.6982,52805.0
2022-10-25 11:00:00,55.45,55.49,55.43,55.49,63271.0,50.6982,50.7348,50.6799,50.7348,63271.0
2022-10-25 11:05:00,55.5,55.61,55.49,55.61,75231.0,50.7439,50.8445,50.7348,50.8445,75231.0
2022-10-25 11:10:00,55.61,55.62,55.55,55.58,217622.0,50.8445,50.8536,50.7896,50.817,217622.0
2022-10-25 11:15:00,55.58,55.63,55.57,55.63,70296.0,50.817,50.8628,50.8079,50.8628,70296.0
2022-10-25 11:20:00,55.63,55.66,55.58,55.66,70488.0,50.8628,50.8902,50.817,50.8902,70488.0
2022-10-25 11:25:00,55.66,55.7,55.62,55.69,137210.0,50.8902,50.9268,50.8536,50.9176,137210.0
2022-10-25 11:30:00,55.69,55.72,55.65,55.7,115783.0,50.9176,50.945,50.881,50.9268,115783.0
2022-10-25 11:35:00,55.69,55.75,55.68,55.74,102859.0,50.9176,50.9725,50.9085,50.9633,102859.0
2022-10-25 11:40:00,55.73,55.73,55.66,55.72,47630.0,50.9542,50.9542,50.8902,50.945,47630.0
2022-10-25 11:45:00,55.71,55.71,55.66,55.69,92719.0,50.9359,50.9359,50.8902,50.9176,92719.0
2022-10-25 11:50:00,55.69,55.7,55.67,55.69,141480.0,50.9176,50.9268,50.8993,50.9176,141480.0
2022-10-25 11:55:00,55.7,55.7,55.6,55.61,123304.0,50.9268,50.9268,50.8353,50.8445,123304.0
2022-10-25 12:00:00,55.6,55.61,55.57,55.58,91390.0,50.8353,50.8445,50.8079,50.817,91390.0
2022-10-25 12:05:00,55.58,55.67,55.57,55.63,76336.0,50.817,50.8993,50.8079,50.8628,76336.0
2022-10-25 12:10:00,55.63,55.65,55.6,55.65,57847.0,50.8628,50.881,50.8353,50.881,57847.0
2022-10-25 12:15:00,55.64,55.66,55.62,55.66,75824.0,50.8719,50.8902,50.8536,50.8902,75824.0
2022-10-25 12:20:00,55.65,55.67,55.64,55.65,119097.0,50.881,50.8993,50.8719,50.881,119097.0
2022-10-25 12:25:00,55.64,55.64,55.59,55.6,72698.0,50.8719,50.8719,50.8262,50.8353,72698.0
2022-10-25 12:30:00,55.6,55.64,55.59,55.62,128109.0,50.8353,50.8719,50.8262,50.8536,128109.0
2022-10-25 12:35:00,55.62,55.64,55.6,55.63,94985.0,50.8536,50.8719,50.8353,50.8628,94985.0
2022-10-25 12:40:00,55.62,55.63,55.59,55.6,79915.0,50.8536,50.8628,50.8262,50.8353,79915.0
2022-10-25 12:45:00,55.61,55.61,55.52,55.53,77525.0,50.8445,50.8445,50.7622,50.7713,77525.0
2022-10-25 12:50:00,55.53,55.56,55.51,55.51,62583.0,50.7713,50.7988,50.753,50.753,62583.0
2022-10-25 12:55:00,55.51,55.53,55.49,55.53,67201.0,50.753,50.7713,50.7348,50.7713,67201.0
2022-10-25 13:00:00,55.53,55.6,55.49,55.49,182857.0,50.7713,50.8353,50.7348,50.7348,182857.0
2022-10-25 13:05:00,55.5,55.56,55.47,55.54,60129.0,50.7439,50.7988,50.7165,50.7805,60129.0
2022-10-25 13:10:00,55.53,55.54,55.48,55.48,151908.0,50.7713,50.7805,50.7256,50.7256,151908.0
2022-10-25 13:15:00,55.49,55.51,55.45,55.49,74835.0,50.7348,50.753,50.6982,50.7348,74835.0
2022-10-25 13:20:00,55.5,55.5,55.47,55.48,48231.0,50.7439,50.7439,50.7165,50.7256,48231.0
2022-10-25 13:25:00,55.48,55.55,55.48,55.52,90559.0,50.7256,50.7896,50.7256,50.7622,90559.0
2022-10-25 13:30:00,55.51,55.57,55.51,55.55,95925.0,50.753,50.8079,50.753,50.7896,95925.0
2022-10-25 13:35:00,55.55,55.55,55.46,55.47,136428.0,50.7896,50.7896,50.7073,50.7165,136428.0
2022-10-25 13:40:00,55.47,55.49,55.45,55.47,76823.0,50.7165,50.7348,50.6982,50.7165,76823.0
2022-10-25 13:45:00,55.47,55.51,55.46,55.51,124041.0,50.7165,50.753,50.7073,50.753,124041.0
2022-10-25 13:50:00,55.51,55.52,55.47,55.51,140458.0,50.753,50.7622,50.7165,50.753,140458.0
2022-10-25 13:55:00,55.51,55.53,55.48,55.52,49684.0,50.753,50.7713,50.7256,50.7622,49684.0
2022-10-25 14:00:00,55.51,55.57,55.5,55.57,114331.0,50.753,50.8079,50.7439,50.8079,114331.0
2022-10-25 14:05:00,55.57,55.6,55.55,55.59,139045.0,50.8079,50.8353,50.7896,50.8262,139045.0
2022-10-25 14:10:00,55.59,55.6,55.52,55.53,926283.0,50.8262,50.8353,50.7622,50.7713,926283.0
2022-10-25 14:15:00,55.53,55.59,55.52,55.58,126963.0,50.7713,50.8262,50.7622,50.817,126963.0
2022-10-25 14:20:00,55.57,55.58,55.55,55.58,65457.0,50.8079,50.817,50.7896,50.817,65457.0
2022-10-25 14:25:00,55.58,55.58,55.54,55.57,135612.0,50.817,50.817,50.7805,50.8079,135612.0
2022-10-25 14:30:00,55.58,55.6,55.55,55.6,145272.0,50.817,50.8353,50.7896,50.8353,145272.0
2022-10-25 14:35:00,55.6,55.61,55.57,55.59,152167.0,50.8353,50.8445,50.8079,50.8262,152167.0
2022-10-25 14:40:00,55.58,55.6,55.52,55.53,54619.0,50.817,50.8353,50.7622,50.7713,54619.0
2022-10-25 14:45:00,55.52,55.52,55.48,55.51,161040.0,50.7622,50.7622,50.7256,50.753,161040.0
2022-10-25 14:50:00,55.51,55.54,55.5,55.54,153552.0,50.753,50.7805,50.7439,50.7805,153552.0
2022-10-25 14:55:00,55.54,55.55,55.51,55.53,148946.0,50.7805,50.7896,50.753,50.7713,148946.0
2022-10-25 15:00:00,55.52,55.56,55.51,55.55,183890.0,50.7622,50.7988,50.753,50.7896,183890.0
2022-10-25 15:05:00,55.55,55.59,55.55,55.58,207011.0,50.7896,50.8262,50.7896,50.817,207011.0
2022-10-25 15:10:00,55.58,55.61,55.57,55.61,117216.0,50.817,50.8445,50.8079,50.8445,117216.0
2022-10-25 15:15:00,55.61,55.63,55.59,55.62,191849.0,50.8445,50.8628,50.8262,50.8536,191849.0
2022-10-25 15:20:00,55.63,55.65,55.62,55.65,740223.0,50.8628,50.881,50.8536,50.881,740223.0
2022-10-25 15:25:00,55.65,55.68,55.64,55.67,165963.0,50.881,50.9085,50.8719,50.8993,165963.0
2022-10-25 15:30:00,55.67,55.72,55.65,55.68,146424.0,50.8993,50.945,50.881,50.9085,146424.0
2022-10-25 15:35:00,55.68,55.69,55.65,55.66,119813.0,50.9085,50.9176,50.881,50.8902,119813.0
2022-10-25 15:40:00,55.67,55.68,55.63,55.68,80991.0,50.8993,50.9085,50.8628,50.9085,80991.0
2022-10-25 15:45:00,55.68,55.69,55.65,55.69,107625.0,50.9085,50.9176,50.881,50.9176,107625.0
2022-10-25 15:50:00,55.68,55.7,55.65,55.66,145015.0,50.9085,50.9268,50.881,50.8902,145015.0
2022-10-25 15:55:00,55.65,55.7,55.64,55.68,316195.0,50.881,50.9268,50.8719,50.9085,316195.0
2022-10-26 09:30:00,55.77,55.91,55.71,55.9,213091.0,50.9908,51.1188,50.9359,51.1096,213091.0
2022-10-26 09:35:00,55.9,55.98,55.88,55.98,406885.0,51.1096,51.1828,51.0913,51.1828,406885.0
2022-10-26 09:40:00,55.97,55.97,55.84,55.86,368555.0,51.1736,51.1736,51.0548,51.073,368555.0
2022-10-26 09:45:00,55.85,56.03,55.84,55.98,210646.0,51.0639,51.2285,51.0548,51.1828,210646.0
2022-10-26 09:50:00,55.98,56.0,55.9,55.91,195912.0,51.1828,51.2011,51.1096,51.1188,195912.0
2022-10-26 09:55:00,55.91,56.01,55.87,55.9,230984.0,51.1188,51.2102,51.0822,51.1096,230984.0
2022-10-26 10:00:00,55.89,56.21,55.89,56.08,607379.0,51.1005,51.3931,51.1005,51.2742,607379.0
2022-10-26 10:05:00,56.06,56.16,56.02,56.11,115638.0,51.2559,51.3473,51.2193,51.3016,115638.0
2022-10-26 10:10:00,56.11,56.2,56.06,56.17,124849.0,51.3016,51.3839,51.2559,51.3565,124849.0
2022-10-26 10:15:00,56.17,56.23,56.11,56.23,90159.0,51.3565,51.4113,51.3016,51.4113,90159.0
2022-10-26 10:20:00,56.23,56.24,56.09,56.09,65310.0,51.4113,51.4205,51.2833,51.2833,65310.0
2022-10-26 10:25:00,56.09,56.25,56.09,56.23,42976.0,51.2833,51.4296,51.2833,51.4113,42976.0
2022-10-26 10:30:00,56.23,56.25,56.14,56.16,137335.0,51.4113,51.4296,51.3291,51.3473,137335.0
2022-10-26 10:35:00,56.16,56.24,56.13,56.23,309405.0,51.3473,51.4205,51.3199,51.4113,309405.0
2022-10-26 10:40:00,56.23,56.28,56.21,56.27,101534.0,51.4113,51.4571,51.3931,51.4479,101534.0
2022-10-26 10:45:00,56.26,56.38,56.26,56.36,140104.0,51.4388,51.5485,51.4388,51.5302,140104.0
2022-10-26 10:50:00,56.37,56.41,56.34,56.37,73510.0,51.5393,51.5759,51.5119,51.5393,73510.0
2022-10-26 10:55:00,56.37,56.37,56.31,56.33,39434.0,51.5393,51.5393,51.4845,51.5028,39434.0
2022-10-26 11:00:00,56.33,56.43,56.32,56.4,47519.0,51.5028,51.5942,51.4936,51.5668,47519.0
2022-10-26 11:05:00,56.4,56.51,56.37,56.5,87575.0,51.5668,51.6673,51.5393,51.6582,87575.0
2022-10-26 11:10:00,56.49,56.53,56.46,56.53,151282.0,51.6491,51.6856,51.6216,51.6856,151282.0
2022-10-26 11:15:00,56.53,56.56,56.5,56.54,49633.0,51.6856,51.7131,51.6582,51.6948,49633.0
2022-10-26 11:20:00,56.54,56.56,56.49,56.5,66339.0,51.6948,51.7131,51.6491,51.6582,66339.0
2022-10-26 11:25:00,56.5,56.56,56.49,56.53,65479.0,51.6582,51.7131,51.6491,51.6856,65479.0
2022-10-26 11:30:00,56.52,56.58,56.5,56.57,151977.0,51.6765,51.7313,51.6582,51.7222,151977.0
2022-10-26 11:35:00,56.57,56.63,56.53,56.62,97651.0,51.7222,51.7771,51.6856,51.7679,97651.0
2022-10-26 11:40:00,56.61,56.63,56.56,56.57,158123.0,51.7588,51.7771,51.7131,51.7222,158123.0
2022-10-26 11:45:00,56.57,56.57,56.47,56.51,74179.0,51.7222,51.7222,51.6308,51.6673,74179.0
2022-10-26 11:50:00,56.51,56.51,56.47,56.47,85942.0,51.6673,51.6673,51.6308,51.6308,85942.0
2022-10-26 11:55:00,56.47,56.53,56.47,56.53,46816.0,51.6308,51.6856,51.6308,51.6856,46816.0
2022-10-26 12:00:00,56.53,56.59,56.53,56.57,40154.0,51.6856,51.7405,51.6856,51.7222,40154.0
2022-10-26 12:05:00,56.56,56.56,56.49,56.51,38384.0,51.7131,51.7131,51.6491,51.6673,38384.0
2022-10-26 12:10:00,56.51,56.57,56.51,56.53,131630.0,51.6673,51.7222,51.6673,51.6856,131630.0
2022-10-26 12:15:00,56.53,56.61,56.5,56.6,52555.0,51.6856,51.7588,51.6582,51.7496,52555.0
2022-10-26 12:20:00,56.61,56.64,56.6,56.62,45611.0,51.7588,51.7862,51.7496,51.7679,45611.0
2022-10-26 12:25:00,56.63,56.64,56.55,56.57,43120.0,51.7771,51.7862,51.7039,51.7222,43120.0
2022-10-26 12:30:00,56.58,56.66,56.57,56.57,41151.0,51.7313,51.8045,51.7222,51.7222,41151.0
2022-10-26 12:35:00,56.58,56.58,56.52,56.52,30326.0,51.7313,51.7313,51.6765,51.6765,30326.0
2022-10-26 12:40:00,56.53,56.54,56.5,56.52,53351.0,51.6856,51.6948,51.6582,51.6765,53351.0
2022-10-26 12:45:00,56.52,56.53,56.45,56.45,48069.0,51.6765,51.6856,51.6125,51.6125,48069.0
2022-10-26 12:50:00,56.45,56.45,56.41,56.43,65034.0,51.6125,51.6125,51.5759,51.5942,65034.0
2022-10-26 12:55:00,56.42,56.45,56.34,56.38,34415.0,51.5851,51.6125,51.5119,51.5485,34415.0
2022-10-26 13:00:00,56.38,56.42,56.31,56.4,235223.0,51.5485,51.5851,51.4845,51.5668,235223.0
2022-10-26 13:05:00,56.4,56.4,56.34,56.38,63123.0,51.5668,51.5668,51.5119,51.5485,63123.0
2022-10-26 13:10:00,56.38,56.42,56.35,56.36,639650.0,51.5485,51.5851,51.5211,51.5302,639650.0
2022-10-26 13:15:00,56.36,56.39,56.33,56.38,57832.0,51.5302,51.5576,51.5028,51.5485,57832.0
2022-10-26 13:20:00,56.39,56.4,56.33,56.35,55442.0,51.5576,51.5668,51.5028,51.5211,55442.0
2022-10-26 13:25:00,56.34,56.35,56.28,56.29,35062.0,51.5119,51.5211,51.4571,51.4662,35062.0
2022-10-26 13:30:00,56.29,56.29,56.23,56.26,142236.0,51.4662,51.4662,51.4113,51.4388,142236.0
2022-10-26 13:35:00,56.26,56.31,56.25,56.3,316423.0,51.4388,51.4845,51.4296,51.4753,316423.0
2022-10-26 13:40:00,56.3,56.34,56.29,56.34,79657.0,51.4753,51.5119,51.4662,51.5119,79657.0
2022-10-26 13:45:00,56.35,56.35,56.31,56.33,55301.0,51.5211,51.5211,51.4845,51.5028,55301.0
2022-10-26 13:50:00,56.33,56.41,56.32,56.41,46317.0,51.5028,51.5759,51.4936,51.5759,46317.0
2022-10-26 13:55:00,56.4,56.42,56.35,56.41,155381.0,51.5668,51.5851,51.5211,51.5759,155381.0
2022-10-26 14:00:00,56.41,56.44,56.4,56.44,150224.0,51.5759,51.6033,51.5668,51.6033,150224.0
2022-10-26 14:05:00,56.44,56.47,56.44,56.46,122053.0,51.6033,51.6308,51.6033,51.6216,122053.0
2022-10-26 14:10:00,56.46,56.5,56.45,56.46,61068.0,51.6216,51.6582,51.6125,51.6216,61068.0
2022-10-26 14:15:00,56.46,56.46,56.4,56.42,189794.0,51.6216,51.6216,51.5668,51.5851,189794.0
2022-10-26 14:20:00,56.42,56.44,56.36,56.38,57912.0,51.5851,51.6033,51.5302,51.5485,57912.0
2022-10-26 14:25:00,56.38,56.42,56.34,56.35,52800.0,51.5485,51.5851,51.5119,51.5211,52800.0
2022-10-26 14:30:00,56.35,56.39,56.33,56.37,68743.0,51.5211,51.5576,51.5028,51.5393,68743.0
2022-10-26 14:35:00,56.37,56.42,56.35,56.4,78389.0,51.5393,51.5851,51.5211,51.5668,78389.0
2022-10-26 14:40:00,56.4,56.4,56.31,56.33,127204.0,51.5668,51.5668,51.4845,51.5028,127204.0
2022-10-26 14:45:00,56.33,56.36,56.31,56.34,189079.0,51.5028,51.5302,51.4845,51.5119,189079.0
2022-10-26 14:50:00,56.34,56.34,56.3,56.33,91930.0,51.5119,51.5119,51.4753,51.5028,91930.0
2022-10-26 14:55:00,56.34,56.36,56.28,56.35,102654.0,51.5119,51.5302,51.4571,51.5211,102654.0
2022-10-26 15:00:00,56.34,56.35,56.24,56.25,142271.0,51.5119,51.5211,51.4205,51.4296,142271.0
2022-10-26 15:05:00,56.25,56.3,56.24,56.3,140191.0,51.4296,51.4753,51.4205,51.4753,140191.0
2022-10-26 15:10:00,56.3,56.3,56.24,56.3,121920.0,51.4753,51.4753,51.4205,51.4753,121920.0
2022-10-26 15:15:00,56.29,56.35,56.29,56.35,93457.0,51.4662,51.5211,51.4662,51.5211,93457.0
2022-10-26 15:20:00,56.35,56.35,56.28,56.3,129205.0,51.5211,51.5211,51.4571,51.4753,129205.0
2022-10-26 15:25:00,56.3,56.32,56.26,56.29,84275.0,51.4753,51.4936,51.4388,51.4662,84275.0
2022-10-26 15:30:00,56.29,56.35,56.28,56.3,87178.0,51.4662,51.5211,51.4571,51.4753,87178.0
2022-10-26 15:35:00,56.3,56.32,56.27,56.29,468596.0,51.4753,51.4936,51.4479,51.4662,468596.0
2022-10-26 15:40:00,56.29,56.33,56.29,56.32,210554.0,51.4662,51.5028,51.4662,51.4936,210554.0
2022-10-26 15:45:00,56.31,56.34,56.28,56.3,418981.0,51.4845,51.5119,51.4571,51.4753,418981.0
2022-10-26 15:50:00,56.3,56.31,56.24,56.29,386263.0,51.4753,51.4845,51.4205,51.4662,386263.0
2022-10-26 15:55:00,56.29,56.29,56.19,56.22,955569.0,51.4662,51.4662,51.3748,51.4022,955569.0
2022-10-27 09:30:00,56.06,56.21,56.05,56.15,225850.0,51.2559,51.3931,51.2468,51.3382,225850.0
2022-10-27 09:35:00,56.15,56.25,56.12,56.22,139293.0,51.3382,51.4296,51.3108,51.4022,139293.0
2022-10-27 09:40:00,56.19,56.21,56.12,56.2,335499.0,51.3748,51.3931,51.3108,51.3839,335499.0
2022-10-27 09:45:00,56.21,56.24,56.01,56.03,365403.0,51.3931,51.4205,51.2102,51.2285,365403.0
2022-10-27 09:50:00,56.02,56.05,55.93,55.99,376783.0,51.2193,51.2468,51.1371,51.1919,376783.0
2022-10-27 09:55:00,55.98,56.02,55.94,56.0,115261.0,51.1828,51.2193,51.1462,51.2011,115261.0
2022-10-27 10:00:00,56.0,56.15,55.99,56.14,163743.0,51.2011,51.3382,51.1919,51.3291,163743.0
2022-10-27 10:05:00,56.14,56.25,56.13,56.22,139369.0,51.3291,51.4296,51.3199,51.4022,139369.0
2022-10-27 10:10:00,56.21,56.43,56.15,56.39,220200.0,51.3931,51.5942,51.3382,51.5576,220200.0
2022-10-27 10:15:00,56.39,56.45,56.36,56.4,591244.0,51.5576,51.6125,51.5302,51.5668,591244.0
2022-10-27 10:20:00,56.4,56.43,56.37,56.42,142208.0,51.5668,51.5942,51.5393,51.5851,142208.0
2022-10-27 10:25:00,56.42,56.47,56.39,56.45,188731.0,51.5851,51.6308,51.5576,51.6125,188731.0
2022-10-27 10:30:00,56.45,56.51,56.41,56.42,188759.0,51.6125,51.6673,51.5759,51.5851,188759.0
2022-10-27 10:35:00,56.42,56.43,56.29,56.31,73869.0,51.5851,51.5942,51.4662,51.4845,73869.0
2022-10-27 10:40:00,56.32,56.32,56.2,56.22,103918.0,51.4936,51.4936,51.3839,51.4022,103918.0
2022-10-27 10:45:00,56.21,56.27,56.18,56.18,121036.0,51.3931,51.4479,51.3656,51.3656,121036.0
2022-10-27 10:50:00,56.18,56.27,56.17,56.24,201267.0,51.3656,51.4479,51.3565,51.4205,201267.0
2022-10-27 10:55:00,56.24,56.25,56.15,56.16,155943.0,51.4205,51.4296,51.3382,51.3473,155943.0
2022-10-27 11:00:00,56.16,56.26,56.13,56.22,180728.0,51.3473,51.4388,51.3199,51.4022,180728.0
2022-10-27 11:05:00,56.21,56.29,56.2,56.28,115070.0,51.3931,51.4662,51.3839,51.4571,115070.0
2022-10-27 11:10:00,56.28,56.33,56.24,56.27,156794.0,51.4571,51.5028,51.4205,51.4479,156794.0
2022-10-27 11:15:00,56.26,56.28,56.16,56.2,100871.0,51.4388,51.4571,51.3473,51.3839,100871.0
2022-10-27 11:20:00,56.19,56.29,56.19,56.29,269010.0,51.3748,51.4662,51.3748,51.4662,269010.0
2022-10-27 11:25:00,56.29,56.3,56.18,56.23,241189.0,51.4662,51.4753,51.3656,51.4113,241189.0
2022-10-27 11:30:00,56.22,56.24,56.12,56.18,267601.0,51.4022,51.4205,51.3108,51.3656,267601.0
2022-10-27 11:35:00,56.18,56.24,56.01,56.05,353800.0,51.3656,51.4205,51.2102,51.2468,353800.0
2022-10-27 11:40:00,56.05,56.07,55.96,55.99,97327.0,51.2468,51.2651,51.1645,51.1919,97327.0
2022-10-27 11:45:00,55.99,56.05,55.95,56.02,122926.0,51.1919,51.2468,51.1553,51.2193,122926.0
2022-10-27 11:50:00,56.02,56.04,55.97,56.01,134416.0,51.2193,51.2376,51.1736,51.2102,134416.0
2022-10-27 11:55:00,56.02,56.04,55.97,55.99,61589.0,51.2193,51.2376,51.1736,51.1919,61589.0
2022-10-27 12:00:00,56.0,56.09,55.96,56.06,113435.0,51.2011,51.2833,51.1645,51.2559,113435.0
2022-10-27 12:05:00,56.07,56.14,56.05,56.08,45686.0,51.2651,51.3291,51.2468,51.2742,45686.0
2022-10-27 12:10:00,56.07,56.1,56.04,56.1,118364.0,51.2651,51.2925,51.2376,51.2925,118364.0
2022-10-27 12:15:00,56.08,56.12,56.03,56.03,688280.0,51.2742,51.3108,51.2285,51.2285,688280.0
2022-10-27 12:20:00,56.02,56.04,55.97,56.02,327682.0,51.2193,51.2376,51.1736,51.2193,327682.0
2022-10-27 12:25:00,56.01,56.02,55.87,55.88,138258.0,51.2102,51.2193,51.0822,51.0913,138258.0
2022-10-27 12:30:00,55.87,55.98,55.87,55.97,142674.0,51.0822,51.1828,51.0822,51.1736,142674.0
2022-10-27 12:35:00,55.97,55.99,55.94,55.95,120349.0,51.1736,51.1919,51.1462,51.1553,120349.0
2022-10-27 12:40:00,55.95,55.99,55.94,55.94,85942.0,51.1553,51.1919,51.1462,51.1462,85942.0
2022-10-27 12:45:00,55.94,56.01,55.93,55.98,87486.0,51.1462,51.2102,51.1371,51.1828,87486.0
2022-10-27 12:50:00,55.98,56.01,55.96,55.98,96454.0,51.1828,51.2102,51.1645,51.1828,96454.0
2022-10-27 12:55:00,55.98,56.02,55.95,56.01,67195.0,51.1828,51.2193,51.1553,51.2102,67195.0
2022-10-27 13:00:00,56.01,56.03,55.94,56.01,232265.0,51.2102,51.2285,51.1462,51.2102,232265.0
2022-10-27 13:05:00,56.01,56.14,56.01,56.13,174179.0,51.2102,51.3291,51.2102,51.3199,174179.0
2022-10-27 13:10:00,56.12,56.15,56.1,56.13,84387.0,51.3108,51.3382,51.2925,51.3199,84387.0
2022-10-27 13:15:00,56.13,56.16,56.07,56.16,349204.0,51.3199,51.3473,51.2651,51.3473,349204.0
2022-10-27 13:20:00,56.16,56.2,56.12,56.14,64925.0,51.3473,51.3839,51.3108,51.3291,64925.0
2022-10-27 13:25:00,56.14,56.14,56.06,56.08,107235.0,51.3291,51.3291,51.2559,51.2742,107235.0
2022-10-27 13:30:00,56.08,56.09,56.02,56.02,148524.0,51.2742,51.2833,51.2193,51.2193,148524.0
2022-10-27 13:35:00,56.03,56.06,56.01,56.02,207432.0,51.2285,51.2559,51.2102,51.2193,207432.0
2022-10-27 13:40:00,56.01,56.06,55.99,56.03,105975.0,51.2102,51.2559,51.1919,51.2285,105975.0
2022-10-27 13:45:00,56.03,56.05,55.99,56.01,116977.0,51.2285,51.2468,51.1919,51.2102,116977.0
2022-10-27 13:50:00,56.01,56.01,55.95,55.96,227496.0,51.2102,51.2102,51.1553,51.1645,227496.0
2022-10-27 13:55:00,55.96,55.99,55.92,55.93,88020.0,51.1645,51.1919,51.1279,51.1371,88020.0
2022-10-27 14:00:00,55.93,55.96,55.92,55.96,101454.0,51.1371,51.1645,51.1279,51.1645,101454.0
2022-10-27 14:05:00,55.95,55.96,55.88,55.89,81687.0,51.1553,51.1645,51.0913,51.1005,81687.0
2022-10-27 14:10:00,55.89,55.9,55.84,55.88,87895.0,51.1005,51.1096,51.0548,51.0913,87895.0
2022-10-27 14:15:00,55.88,55.91,55.87,55.91,182484.0,51.0913,51.1188,51.0822,51.1188,182484.0
2022-10-27 14:20:00,55.91,55.92,55.88,55.91,240215.0,51.1188,51.1279,51.0913,51.1188,240215.0
2022-10-27 14:25:00,55.91,55.92,55.87,55.87,111864.0,51.1188,51.1279,51.0822,51.0822,111864.0
2022-10-27 14:30:00,55.86,55.88,55.82,55.88,89567.0,51.073,51.0913,51.0365,51.0913,89567.0
2022-10-27 14:35:00,55.87,55.89,55.86,55.88,60464.0,51.0822,51.1005,51.073,51.0913,60464.0
2022-10-27 14:40:00,55.87,55.9,55.84,55.84,164476.0,51.0822,51.1096,51.0548,51.0548,164476.0
2022-10-27 14:45:00,55.85,55.86,55.81,55.83,90717.0,51.0639,51.073,51.0273,51.0456,90717.0
2022-10-27 14:50:00,55.82,55.84,55.8,55.84,144006.0,51.0365,51.0548,51.0182,51.0548,144006.0
2022-10-27 14:55:00,55.84,55.85,55.78,55.8,149662.0,51.0548,51.0639,50.9999,51.0182,149662.0
2022-10-27 15:00:00,55.8,55.86,55.79,55.85,144936.0,51.0182,51.073,51.009,51.0639,144936.0
2022-10-27 15:05:00,55.84,55.86,55.74,55.75,114784.0,51.0548,51.073,50.9633,50.9725,114784.0
2022-10-27 15:10:00,55.75,55.83,55.74,55.82,91331.0,50.9725,51.0456,50.9633,51.0365,91331.0
2022-10-27 15:15:00,55.82,55.87,55.81,55.87,253325.0,51.0365,51.0822,51.0273,51.0822,253325.0
2022-10-27 15:20:00,55.86,55.89,55.85,55.89,224790.0,51.073,51.1005,51.0639,51.1005,224790.0
2022-10-27 15:25:00,55.89,55.89,55.84,55.88,125851.0,51.1005,51.1005,51.0548,51.0913,125851.0
2022-10-27 15:30:00,55.88,55.94,55.85,55.91,159417.0,51.0913,51.1462,51.0639,51.1188,159417.0
2022-10-27 15:35:00,55.92,55.92,55.86,55.89,174147.0,51.1279,51.1279,51.073,51.1005,174147.0
2022-10-27 15:40:00,55.88,55.91,55.86,55.89,190320.0,51.0913,51.1188,51.073,51.1005,190320.0
2022-10-27 15:45:00,55.89,55.9,55.82,55.84,421297.0,51.1005,51.1096,51.0365,51.0548,421297.0
2022-10-27 15:50:00,55.84,55.86,55.75,55.76,426751.0,51.0548,51.073,50.9725,50.9816,426751.0
2022-10-27 15:55:00,55.77,55.78,55.71,55.74,327036.0,50.9908,50.9999,50.9359,50.9633,327036.0
2022-10-28 09:30:00,55.69,55.82,55.57,55.76,187651.0,50.9176,51.0365,50.8079,50.9816,187651.0
2022-10-28 09:35:00,55.76,55.82,55.71,55.8,47078.0,50.9816,51.0365,50.9359,51.0182,47078.0
2022-10-28 09:40:00,55.84,55.87,55.77,55.81,223643.0,51.0548,51.0822,50.9908,51.0273,223643.0
2022-10-28 09:45:00,55.81,55.84,55.75,55.81,355249.0,51.0273,51.0548,50.9725,51.0273,355249.0
2022-10-28 09:50:00,55.77,55.85,55.76,55.82,77788.0,50.9908,51.0639,50.9816,51.0365,77788.0
2022-10-28 09:55:00,55.79,55.87,55.75,55.76,105509.0,51.009,51.0822,50.9725,50.9816,105509.0
2022-10-28 10:00:00,55.79,55.92,55.69,55.73,184592.0,51.009,51.1279,50.9176,50.9542,184592.0
2022-10-28 10:05:00,55.74,55.8,55.65,55.68,85017.0,50.9633,51.0182,50.881,50.9085,85017.0
2022-10-28 10:10:00,55.68,55.7,55.51,55.65,114354.0,50.9085,50.9268,50.753,50.881,114354.0
2022-10-28 10:15:00,55.63,55.74,55.61,55.7,91952.0,50.8628,50.9633,50.8445,50.9268,91952.0
2022-10-28 10:20:00,55.68,55.7,55.62,55.66,774331.0,50.9085,50.9268,50.8536,50.8902,774331.0
2022-10-28 10:25:00,55.67,55.81,55.67,55.81,121040.0,50.8993,51.0273,50.8993,51.0273,121040.0
2022-10-28 10:30:00,55.8,55.84,55.74,55.74,56804.0,51.0182,51.0548,50.9633,50.9633,56804.0
2022-10-28 10:35:00,55.74,55.8,55.71,55.78,88023.0,50.9633,51.0182,50.9359,50.9999,88023.0
2022-10-28 10:40:00,55.78,55.81,55.75,55.8,72877.0,50.9999,51.0273,50.9725,51.0182,72877.0
2022-10-28 10:45:00,55.8,55.91,55.8,55.84,92835.0,51.0182,51.1188,51.0182,51.0548,92835.0
2022-10-28 10:50:00,55.84,55.86,55.76,55.81,93369.0,51.0548,51.073,50.9816,51.0273,93369.0
2022-10-28 10:55:00,55.8,55.85,55.8,55.82,67212.0,51.0182,51.0639,51.0182,51.0365,67212.0
2022-10-28 11:00:00,55.82,55.86,55.78,55.81,173181.0,51.0365,51.073,50.9999,51.0273,173181.0
2022-10-28 11:05:00,55.81,55.81,55.76,55.79,114845.0,51.0273,51.0273,50.9816,51.009,114845.0
2022-10-28 11:10:00,55.78,55.84,55.77,55.79,165392.0,50.9999,51.0548,50.9908,51.009,165392.0
2022-10-28 11:15:00,55.79,55.79,55.71,55.79,782298.0,51.009,51.009,50.9359,51.009,782298.0
2022-10-28 11:20:00,55.79,55.83,55.78,55.82,382560.0,51.009,51.0456,50.9999,51.0365,382560.0
2022-10-28 11:25:00,55.82,55.82,55.77,55.79,201964.0,51.0365,51.0365,50.9908,51.009,201964.0
2022-10-28 11:30:00,55.79,55.85,55.79,55.79,145260.0,51.009,51.0639,51.009,51.009,145260.0
2022-10-28 11:35:00,55.79,55.85,55.77,55.83,184330.0,51.009,51.0639,50.9908,51.0456,184330.0
2022-10-28 11:40:00,55.83,55.88,55.82,55.88,71804.0,51.0456,51.0913,51.0365,51.0913,71804.0
2022-10-28 11:45:00,55.88,55.93,55.87,55.91,148593.0,51.0913,51.1371,51.0822,51.1188,148593.0
2022-10-28 11:50:00,55.91,55.93,55.88,55.88,48879.0,51.1188,51.1371,51.0913,51.0913,48879.0
2022-10-28 11:55:00,55.88,55.9,55.83,55.85,87139.0,51.0913,51.1096,51.0456,51.0639,87139.0
2022-10-28 12:00:00,55.85,55.9,55.82,55.82,165624.0,51.0639,51.1096,51.0365,51.0365,165624.0
2022-10-28 12:05:00,55.82,55.83,55.76,55.8,69341.0,51.0365,51.0456,50.9816,51.0182,69341.0
2022-10-28 12:10:00,55.81,55.86,55.8,55.86,173721.0,51.0273,51.073,51.0182,51.073,173721.0
2022-10-28 12:15:00,55.86,55.92,55.86,55.89,131476.0,51.073,51.1279,51.073,51.1005,131476.0
2022-10-28 12:20:00,55.89,55.94,55.88,55.94,85796.0,51.1005,51.1462,51.0913,51.1462,85796.0
2022-10-28 12:25:00,55.94,55.95,55.91,55.93,185641.0,51.1462,51.1553,51.1188,51.1371,185641.0
2022-10-28 12:30:00,55.93,55.96,55.92,55.96,25630.0,51.1371,51.1645,51.1279,51.1645,25630.0
2022-10-28 12:35:00,55.96,55.96,55.92,55.92,127679.0,51.1645,51.1645,51.1279,51.1279,127679.0
2022-10-28 12:40:00,55.93,55.94,55.89,55.94,87495.0,51.1371,51.1462,51.1005,51.1462,87495.0
2022-10-28 12:45:00,55.93,55.96,55.91,55.95,152815.0,51.1371,51.1645,51.1188,51.1553,152815.0
2022-10-28 12:50:00,55.94,55.97,55.94,55.97,90825.0,51.1462,51.1736,51.1462,51.1736,90825.0
2022-10-28 12:55:00,55.97,55.98,55.94,55.97,56075.0,51.1736,51.1828,51.1462,51.1736,56075.0
2022-10-28 13:00:00,55.97,56.02,55.96,56.01,103774.0,51.1736,51.2193,51.1645,51.2102,103774.0
2022-10-28 13:05:00,56.02,56.07,56.0,56.04,16766.0,51.2193,51.2651,51.2011,51.2376,16766.0
2022-10-28 13:10:00,56.04,56.06,56.03,56.04,153742.0,51.2376,51.2559,51.2285,51.2376,153742.0
2022-10-28 13:15:00,56.03,56.05,56.0,56.0,105720.0,51.2285,51.2468,51.2011,51.2011,105720.0
2022-10-28 13:20:00,55.98,56.02,55.97,56.0,86023.0,51.1828,51.2193,51.1736,51.2011,86023.0
2022-10-28 13:25:00,56.01,56.01,55.98,55.99,135076.0,51.2102,51.2102,51.1828,51.1919,135076.0
2022-10-28 13:30:00,56.0,56.02,55.99,56.01,40158.0,51.2011,51.2193,51.1919,51.2102,40158.0
2022-10-28 13:35:00,56.0,56.05,56.0,56.02,127205.0,51.2011,51.2468,51.2011,51.2193,127205.0
2022-10-28 13:40:00,56.02,56.03,56.01,56.02,34489.0,51.2193,51.2285,51.2102,51.2193,34489.0
2022-10-28 13:45:00,56.02,56.06,56.01,56.02,48845.0,51.2193,51.2559,51.2102,51.2193,48845.0
2022-10-28 13:50:00,56.03,56.04,56.02,56.02,99231.0,51.2285,51.2376,51.2193,51.2193,99231.0
2022-10-28 13:55:00,56.02,56.03,55.98,55.99,35907.0,51.2193,51.2285,51.1828,51.1919,35907.0
2022-10-28 14:00:00,56.0,56.02,55.97,55.99,174332.0,51.2011,51.2193,51.1736,51.1919,174332.0
2022-10-28 14:05:00,55.99,56.02,55.98,56.0,78629.0,51.1919,51.2193,51.1828,51.2011,78629.0
2022-10-28 14:10:00,56.0,56.03,55.99,56.02,64424.0,51.2011,51.2285,51.1919,51.2193,64424.0
2022-10-28 14:15:00,56.02,56.08,56.01,56.06,275161.0,51.2193,51.2742,51.2102,51.2559,275161.0
2022-10-28 14:20:00,56.05,56.07,56.04,56.05,61974.0,51.2468,51.2651,51.2376,51.2468,61974.0
2022-10-28 14:25:00,56.05,56.06,56.01,56.02,348734.0,51.2468,51.2559,51.2102,51.2193,348734.0
2022-10-28 14:30:00,56.02,56.08,56.02,56.07,92828.0,51.2193,51.2742,51.2193,51.2651,92828.0
2022-10-28 14:35:00,56.08,56.09,56.07,56.08,98886.0,51.2742,51.2833,51.2651,51.2742,98886.0
2022-10-28 14:40:00,56.08,56.09,56.06,56.08,49455.0,51.2742,51.2833,51.2559,51.2742,49455.0
2022-10-28 14:45:00,56.08,56.11,56.07,56.11,77865.0,51.2742,51.3016,51.2651,51.3016,77865.0
2022-10-28 14:50:00,56.11,56.15,56.1,56.12,218967.0,51.3016,51.3382,51.2925,51.3108,218967.0
2022-10-28 14:55:00,56.12,56.14,56.11,56.14,89500.0,51.3108,51.3291,51.3016,51.3291,89500.0
2022-10-28 15:00:00,56.14,56.16,56.12,56.13,98197.0,51.3291,51.3473,51.3108,51.3199,98197.0
2022-10-28 15:05:00,56.13,56.15,56.1,56.14,106350.0,51.3199,51.3382,51.2925,51.3291,106350.0
2022-10-28 15:10:00,56.14,56.17,56.14,56.16,164978.0,51.3291,51.3565,51.3291,51.3473,164978.0
2022-10-28 15:15:00,56.16,56.17,56.14,56.15,83889.0,51.3473,51.3565,51.3291,51.3382,83889.0
2022-10-28 15:20:00,56.15,56.16,56.12,56.15,274209.0,51.3382,51.3473,51.3108,51.3382,274209.0
2022-10-28 15:25:00,56.15,56.18,56.14,56.17,131315.0,51.3382,51.3656,51.3291,51.3565,131315.0
2022-10-28 15:30:00,56.16,56.19,56.16,56.19,71884.0,51.3473,51.3748,51.3473,51.3748,71884.0
2022-10-28 15:35:00,56.18,56.19,56.15,56.18,106360.0,51.3656,51.3748,51.3382,51.3656,106360.0
2022-10-28 15:40:00,56.18,56.2,56.16,56.19,133598.0,51.3656,51.3839,51.3473,51.3748,133598.0
2022-10-28 15:45:00,56.19,56.19,56.17,56.18,129259.0,51.3748,51.3748,51.3565,51.3656,129259.0
2022-10-28 15:50:00,56.17,56.23,56.16,56.22,184417.0,51.3565,51.4113,51.3473,51.4022,184417.0
2022-10-28 15:55:00,56.22,56.25,56.21,56.25,508272.0,51.4022,51.4296,51.3931,51.4296,508272.0
2022-10-31 09:30:00,55.64,55.71,55.63,55.71,279215.0,50.8719,50.9359,50.8628,50.9359,279215.0
2022-10-31 09:35:00,55.71,55.76,55.68,55.73,170616.0,50.9359,50.9816,50.9085,50.9542,170616.0
2022-10-31 09:40:00,55.72,55.77,55.67,55.72,548929.0,50.945,50.9908,50.8993,50.945,548929.0
2022-10-31 09:45:00,55.72,55.73,55.57,55.58,156053.0,50.945,50.9542,50.8079,50.817,156053.0
2022-10-31 09:50:00,55.58,55.67,55.55,55.66,55557.0,50.817,50.8993,50.7896,50.8902,55557.0
2022-10-31 09:55:00,55.67,55.67,55.6,55.6,82482.0,50.8993,50.8993,50.8353,50.8353,82482.0
2022-10-31 10:00:00,55.61,55.71,55.6,55.71,118116.0,50.8445,50.9359,50.8353,50.9359,118116.0
2022-10-31 10:05:00,55.68,55.68,55.62,55.65,134256.0,50.9085,50.9085,50.8536,50.881,134256.0
2022-10-31 10:10:00,55.63,55.72,55.62,55.72,182053.0,50.8628,50.945,50.8536,50.945,182053.0
2022-10-31 10:15:00,55.72,55.83,55.72,55.78,82317.0,50.945,51.0456,50.945,50.9999,82317.0
2022-10-31 10:20:00,55.77,55.78,55.68,55.68,52281.0,50.9908,50.9999,50.9085,50.9085,52281.0
2022-10-31 10:25:00,55.69,55.71,55.65,55.7,71012.0,50.9176,50.9359,50.881,50.9268,71012.0
2022-10-31 10:30:00,55.71,55.72,55.62,55.65,106807.0,50.9359,50.945,50.8536,50.881,106807.0
2022-10-31 10:35:00,55.65,55.67,55.62,55.67,90068.0,50.881,50.8993,50.8536,50.8993,90068.0
2022-10-31 10:40:00,55.68,55.71,55.65,55.7,204608.0,50.9085,50.9359,50.881,50.9268,204608.0
2022-10-31 10:45:00,55.72,55.78,55.71,55.72,169488.0,50.945,50.9999,50.9359,50.945,169488.0
2022-10-31 10:50:00,55.72,55.74,55.69,55.71,87958.0,50.945,50.9633,50.9176,50.9359,87958.0
2022-10-31 10:55:00,55.71,55.71,55.67,55.7,111887.0,50.9359,50.9359,50.8993,50.9268,111887.0
2022-10-31 11:00:00,55.69,55.77,55.68,55.75,103169.0,50.9176,50.9908,50.9085,50.9725,103169.0
2022-10-31 11:05:00,55.74,55.8,55.72,55.77,228054.0,50.9633,51.0182,50.945,50.9908,228054.0
2022-10-31 11:10:00,55.76,55.78,55.7,55.72,99568.0,50.9816,50.9999,50.9268,50.945,99568.0
2022-10-31 11:15:00,55.73,55.75,55.7,55.7,100268.0,50.9542,50.9725,50.9268,50.9268,100268.0
2022-10-31 11:20:00,55.71,55.82,55.7,55.81,1562268.0,50.9359,51.0365,50.9268,51.0273,1562268.0
2022-10-31 11:25:00,55.8,55.82,55.78,55.78,83228.0,51.0182,51.0365,50.9999,50.9999,83228.0
2022-10-31 11:30:00,55.78,55.78,55.73,55.75,395835.0,50.9999,50.9999,50.9542,50.9725,395835.0
2022-10-31 11:35:00,55.76,55.76,55.72,55.72,70711.0,50.9816,50.9816,50.945,50.945,70711.0
2022-10-31 11:40:00,55.72,55.77,55.71,55.76,131641.0,50.945,50.9908,50.9359,50.9816,131641.0
2022-10-31 11:45:00,55.76,55.8,55.73,55.8,132360.0,50.9816,51.0182,50.9542,51.0182,132360.0
2022-10-31 11:50:00,55.8,55.83,55.78,55.8,68376.0,51.0182,51.0456,50.9999,51.0182,68376.0
2022-10-31 11:55:00,55.8,55.84,55.67,55.71,351179.0,51.0182,51.0548,50.8993,50.9359,351179.0
2022-10-31 12:00:00,55.71,55.74,55.67,55.74,118175.0,50.9359,50.9633,50.8993,50.9633,118175.0
2022-10-31 12:05:00,55.73,55.75,55.64,55.66,100881.0,50.9542,50.9725,50.8719,50.8902,100881.0
2022-10-31 12:10:00,55.66,55.73,55.66,55.72,89197.0,50.8902,50.9542,50.8902,50.945,89197.0
2022-10-31 12:15:00,55.72,55.8,55.71,55.75,98732.0,50.945,51.0182,50.9359,50.9725,98732.0
2022-10-31 12:20:00,55.76,55.8,55.74,55.77,195322.0,50.9816,51.0182,50.9633,50.9908,195322.0
2022-10-31 12:25:00,55.78,55.79,55.73,55.75,251541.0,50.9999,51.009,50.9542,50.9725,251541.0
2022-10-31 12:30:00,55.75,55.75,55.66,55.68,160912.0,50.9725,50.9725,50.8902,50.9085,160912.0
2022-10-31 12:35:00,55.68,55.7,55.66,55.68,116718.0,50.9085,50.9268,50.8902,50.9085,116718.0
2022-10-31 12:40:00,55.69,55.69,55.62,55.66,116711.0,50.9176,50.9176,50.8536,50.8902,116711.0
2022-10-31 12:45:00,55.66,55.67,55.64,55.66,64925.0,50.8902,50.8993,50.8719,50.8902,64925.0
2022-10-31 12:50:00,55.66,55.69,55.63,55.63,47332.0,50.8902,50.9176,50.8628,50.8628,47332.0
2022-10-31 12:55:00,55.64,55.68,55.63,55.65,298667.0,50.8719,50.9085,50.8628,50.881,298667.0
2022-10-31 13:00:00,55.65,55.67,55.62,55.62,176903.0,50.881,50.8993,50.8536,50.8536,176903.0
2022-10-31 13:05:00,55.62,55.68,55.58,55.67,77642.0,50.8536,50.9085,50.817,50.8993,77642.0
2022-10-31 13:10:00,55.66,55.67,55.64,55.66,76357.0,50.8902,50.8993,50.8719,50.8902,76357.0
2022-10-31 13:15:00,55.66,55.71,55.64,55.7,111868.0,50.8902,50.9359,50.8719,50.9268,111868.0
2022-10-31 13:20:00,55.71,55.72,55.69,55.72,37477.0,50.9359,50.945,50.9176,50.945,37477.0
2022-10-31 13:25:00,55.69,55.73,55.68,55.73,162974.0,50.9176,50.9542,50.9085,50.9542,162974.0
2022-10-31 13:30:00,55.72,55.73,55.7,55.72,89645.0,50.945,50.9542,50.9268,50.945,89645.0
2022-10-31 13:35:00,55.72,55.72,55.68,55.7,33285.0,50.945,50.945,50.9085,50.9268,33285.0
2022-10-31 13:40:00,55.7,55.71,55.66,55.69,158841.0,50.9268,50.9359,50.8902,50.9176,158841.0
2022-10-31 13:45:00,55.68,55.7,55.64,55.65,65383.0,50.9085,50.9268,50.8719,50.881,65383.0
2022-10-31 13:50:00,55.65,55.67,55.62,55.65,190139.0,50.881,50.8993,50.8536,50.881,190139.0
2022-10-31 13:55:00,55.66,55.69,55.64,55.69,117282.0,50.8902,50.9176,50.8719,50.9176,117282.0
2022-10-31 14:00:00,55.68,55.74,55.68,55.73,143912.0,50.9085,50.9633,50.9085,50.9542,143912.0
2022-10-31 14:05:00,55.73,55.73,55.69,55.7,86740.0,50.9542,50.9542,50.9176,50.9268,86740.0
2022-10-31 14:10:00,55.7,55.72,55.68,55.71,102209.0,50.9268,50.945,50.9085,50.9359,102209.0
2022-10-31 14:15:00,55.71,55.76,55.7,55.75,142687.0,50.9359,50.9816,50.9268,50.9725,142687.0
2022-10-31 14:20:00,55.74,55.76,55.73,55.76,44473.0,50.9633,50.9816,50.9542,50.9816,44473.0
2022-10-31 14:25:00,55.75,55.78,55.73,55.74,169130.0,50.9725,50.9999,50.9542,50.9633,169130.0
2022-10-31 14:30:00,55.73,55.78,55.72,55.76,97659.0,50.9542,50.9999,50.945,50.9816,97659.0
2022-10-31 14:35:00,55.74,55.79,55.74,55.77,264182.0,50.9633,51.009,50.9633,50.9908,264182.0
2022-10-31 14:40:00,55.77,55.79,55.75,55.78,188245.0,50.9908,51.009,50.9725,50.9999,188245.0
2022-10-31 14:45:00,55.77,55.79,55.72,55.74,103426.0,50.9908,51.009,50.945,50.9633,103426.0
2022-10-31 14:50:00,55.73,55.79,55.73,55.77,174021.0,50.9542,51.009,50.9542,50.9908,174021.0
2022-10-31 14:55:00,55.77,55.8,55.69,55.73,131142.0,50.9908,51.0182,50.9176,50.9542,131142.0
2022-10-31 15:00:00,55.73,55.73,55.65,55.66,69431.0,50.9542,50.9542,50.881,50.8902,69431.0
2022-10-31 15:05:00,55.65,55.68,55.6,55.61,137835.0,50.881,50.9085,50.8353,50.8445,137835.0
2022-10-31 15:10:00,55.61,55.63,55.58,55.58,400142.0,50.8445,50.8628,50.817,50.817,400142.0
2022-10-31 15:15:00,55.59,55.62,55.56,55.6,231593.0,50.8262,50.8536,50.7988,50.8353,231593.0
2022-10-31 15:20:00,55.59,55.62,55.57,55.61,178822.0,50.8262,50.8536,50.8079,50.8445,178822.0
2022-10-31 15:25:00,55.61,55.63,55.59,55.6,249696.0,50.8445,50.8628,50.8262,50.8353,249696.0
2022-10-31 15:30:00,55.6,55.65,55.59,55.64,139247.0,50.8353,50.881,50.8262,50.8719,139247.0
2022-10-31 15:35:00,55.65,55.68,55.63,55.68,114543.0,50.881,50.9085,50.8628,50.9085,114543.0
2022-10-31 15:40:00,55.68,55.7,55.66,55.67,85306.0,50.9085,50.9268,50.8902,50.8993,85306.0
2022-10-31 15:45:00,55.67,55.7,55.65,55.68,324471.0,50.8993,50.9268,50.881,50.9085,324471.0
2022-10-31 15:50:00,55.69,55.69,55.63,55.66,538379.0,50.9176,50.9176,50.8628,50.8902,538379.0
2022-10-31 15:55:00,55.66,55.72,55.65,55.72,1327494.0,50.8902,50.945,50.881,50.945,1327494.0
2022-11-01 09:30:00,56.83,56.88,56.79,56.82,282717.0,51.9599,52.0056,51.9234,51.9508,282717.0
2022-11-01 09:35:00,56.83,56.86,56.79,56.84,1142164.0,51.9599,51.9874,51.9234,51.9691,1142164.0
2022-11-01 09:40:00,56.84,56.89,56.82,56.87,602993.0,51.9691,52.0148,51.9508,51.9965,602993.0
2022-11-01 09:45:00,56.88,56.88,56.77,56.79,907791.0,52.0056,52.0056,51.9051,51.9234,907791.0
2022-11-01 09:50:00,56.79,56.8,56.74,56.75,487448.0,51.9234,51.9325,51.8776,51.8868,487448.0
2022-11-01 09:55:00,56.76,56.8,56.75,56.79,476144.0,51.8959,51.9325,51.8868,51.9234,476144.0
2022-11-01 10:00:00,56.8,56.81,56.49,56.49,636781.0,51.9325,51.9416,51.6491,51.6491,636781.0
2022-11-01 10:05:00,56.49,56.53,56.36,56.37,223877.0,51.6491,51.6856,51.5302,51.5393,223877.0
2022-11-01 10:10:00,56.36,56.42,56.32,56.39,365885.0,51.5302,51.5851,51.4936,51.5576,365885.0
2022-11-01 10:15:00,56.38,56.44,56.37,56.37,219902.0,51.5485,51.6033,51.5393,51.5393,219902.0
2022-11-01 10:20:00,56.37,56.48,56.31,56.42,319996.0,51.5393,51.6399,51.4845,51.5851,319996.0
2022-11-01 10:25:00,56.42,56.46,56.37,56.45,302454.0,51.5851,51.6216,51.5393,51.6125,302454.0
2022-11-01 10:30:00,56.46,56.52,56.4,56.52,147772.0,51.6216,51.6765,51.5668,51.6765,147772.0
2022-11-01 10:35:00,56.52,56.53,56.32,56.33,186340.0,51.6765,51.6856,51.4936,51.5028,186340.0
2022-11-01 10:40:00,56.32,56.32,56.15,56.18,205289.0,51.4936,51.4936,51.3382,51.3656,205289.0
2022-11-01 10:45:00,56.19,56.23,56.12,56.14,57073.0,51.3748,51.4113,51.3108,51.3291,57073.0
2022-11-01 10:50:00,56.13,56.18,56.1,56.16,203150.0,51.3199,51.3656,51.2925,51.3473,203150.0
2022-11-01 10:55:00,56.17,56.18,56.01,56.08,115370.0,51.3565,51.3656,51.2102,51.2742,115370.0
2022-11-01 11:00:00,56.08,56.12,56.03,56.09,163326.0,51.2742,51.3108,51.2285,51.2833,163326.0
2022-11-01 11:05:00,56.09,56.09,55.99,56.06,202955.0,51.2833,51.2833,51.1919,51.2559,202955.0
2022-11-01 11:10:00,56.06,56.12,56.05,56.12,98607.0,51.2559,51.3108,51.2468,51.3108,98607.0
2022-11-01 11:15:00,56.11,56.15,56.04,56.04,199453.0,51.3016,51.3382,51.2376,51.2376,199453.0
2022-11-01 11:20:00,56.04,56.07,56.0,56.01,197025.0,51.2376,51.2651,51.2011,51.2102,197025.0
2022-11-01 11:25:00,56.01,56.1,55.98,56.1,91307.0,51.2102,51.2925,51.1828,51.2925,91307.0
2022-11-01 11:30:00,56.11,56.16,56.08,56.11,252407.0,51.3016,51.3473,51.2742,51.3016,252407.0
2022-11-01 11:35:00,56.11,56.13,55.95,55.98,135816.0,51.3016,51.3199,51.1553,51.1828,135816.0
2022-11-01 11:40:00,55.98,56.01,55.95,55.98,50658.0,51.1828,51.2102,51.1553,51.1828,50658.0
2022-11-01 11:45:00,55.95,56.06,55.95,56.04,74767.0,51.1553,51.2559,51.1553,51.2376,74767.0
2022-11-01 11:50:00,56.04,56.08,55.99,56.05,90822.0,51.2376,51.2742,51.1919,51.2468,90822.0
2022-11-01 11:55:00,56.05,56.1,56.03,56.08,58479.0,51.2468,51.2925,51.2285,51.2742,58479.0
2022-11-01 12:00:00,56.08,56.11,56.04,56.08,88958.0,51.2742,51.3016,51.2376,51.2742,88958.0
2022-11-01 12:05:00,56.07,56.35,56.06,56.12,221029.0,51.2651,51.5211,51.2559,51.3108,221029.0
2022-11-01 12:10:00,56.12,56.18,56.06,56.1,68391.0,51.3108,51.3656,51.2559,51.2925,68391.0
2022-11-01 12:15:00,56.09,56.1,56.02,56.02,56778.0,51.2833,51.2925,51.2193,51.2193,56778.0
2022-11-01 12:20:00,56.03,56.12,56.01,56.05,280129.0,51.2285,51.3108,51.2102,51.2468,280129.0
2022-11-01 12:25:00,56.06,56.12,56.04,56.06,169489.0,51.2559,51.3108,51.2376,51.2559,169489.0
2022-11-01 12:30:00,56.05,56.08,56.01,56.01,229964.0,51.2468,51.2742,51.2102,51.2102,229964.0
2022-11-01 12:35:00,56.02,56.07,55.96,56.06,121722.0,51.2193,51.2651,51.1645,51.2559,121722.0
2022-11-01 12:40:00,56.06,56.09,56.02,56.09,44148.0,51.2559,51.2833,51.2193,51.2833,44148.0
2022-11-01 12:45:00,56.09,56.12,56.06,56.09,41257.0,51.2833,51.3108,51.2559,51.2833,41257.0
2022-11-01 12:50:00,56.09,56.1,56.03,56.09,168509.0,51.2833,51.2925,51.2285,51.2833,168509.0
2022-11-01 12:55:00,56.08,56.12,56.03,56.12,47802.0,51.2742,51.3108,51.2285,51.3108,47802.0
2022-11-01 13:00:00,56.1,56.12,56.06,56.08,231142.0,51.2925,51.3108,51.2559,51.2742,231142.0
2022-11-01 13:05:00,56.09,56.13,56.07,56.07,48990.0,51.2833,51.3199,51.2651,51.2651,48990.0
2022-11-01 13:10:00,56.08,56.19,56.08,56.16,159689.0,51.2742,51.3748,51.2742,51.3473,159689.0
2022-11-01 13:15:00,56.16,56.21,56.15,56.2,56562.0,51.3473,51.3931,51.3382,51.3839,56562.0
2022-11-01 13:20:00,56.2,56.23,56.19,56.2,41886.0,51.3839,51.4113,51.3748,51.3839,41886.0
2022-11-01 13:25:00,56.19,56.19,56.14,56.15,107087.0,51.3748,51.3748,51.3291,51.3382,107087.0
2022-11-01 13:30:00,56.15,56.16,56.12,56.12,48363.0,51.3382,51.3473,51.3108,51.3108,48363.0
2022-11-01 13:35:00,56.13,56.13,56.09,56.11,34780.0,51.3199,51.3199,51.2833,51.3016,34780.0
2022-11-01 13:40:00,56.11,56.16,56.1,56.14,31452.0,51.3016,51.3473,51.2925,51.3291,31452.0
2022-11-01 13:45:00,56.14,56.2,56.13,56.16,44136.0,51.3291,51.3839,51.3199,51.3473,44136.0
2022-11-01 13:50:00,56.16,56.19,56.15,56.15,551622.0,51.3473,51.3748,51.3382,51.3382,551622.0
2022-11-01 13:55:00,56.17,56.25,56.16,56.25,123008.0,51.3565,51.4296,51.3473,51.4296,123008.0
2022-11-01 14:00:00,56.24,56.26,56.22,56.23,80664.0,51.4205,51.4388,51.4022,51.4113,80664.0
2022-11-01 14:05:00,56.23,56.25,56.2,56.25,47038.0,51.4113,51.4296,51.3839,51.4296,47038.0
2022-11-01 14:10:00,56.25,56.25,56.22,56.23,39074.0,51.4296,51.4296,51.4022,51.4113,39074.0
2022-11-01 14:15:00,56.24,56.25,56.22,56.23,161877.0,51.4205,51.4296,51.4022,51.4113,161877.0
2022-11-01 14:20:00,56.23,56.25,56.2,56.22,92486.0,51.4113,51.4296,51.3839,51.4022,92486.0
2022-11-01 14:25:00,56.21,56.23,56.19,56.23,50179.0,51.3931,51.4113,51.3748,51.4113,50179.0
2022-11-01 14:30:00,56.23,56.24,56.17,56.2,88095.0,51.4113,51.4205,51.3565,51.3839,88095.0
2022-11-01 14:35:00,56.21,56.23,56.19,56.19,157475.0,51.3931,51.4113,51.3748,51.3748,157475.0
2022-11-01 14:40:00,56.2,56.22,56.16,56.19,40266.0,51.3839,51.4022,51.3473,51.3748,40266.0
2022-11-01 14:45:00,56.18,56.19,56.14,56.16,93235.0,51.3656,51.3748,51.3291,51.3473,93235.0
2022-11-01 14:50:00,56.16,56.22,56.15,56.2,342364.0,51.3473,51.4022,51.3382,51.3839,342364.0
2022-11-01 14:55:00,56.2,56.28,56.19,56.27,112009.0,51.3839,51.4571,51.3748,51.4479,112009.0
2022-11-01 15:00:00,56.27,56.27,56.22,56.23,274631.0,51.4479,51.4479,51.4022,51.4113,274631.0
2022-11-01 15:05:00,56.24,56.28,56.23,56.25,98331.0,51.4205,51.4571,51.4113,51.4296,98331.0
2022-11-01 15:10:00,56.25,56.25,56.2,56.22,125073.0,51.4296,51.4296,51.3839,51.4022,125073.0
2022-11-01 15:15:00,56.21,56.23,56.18,56.21,145581.0,51.3931,51.4113,51.3656,51.3931,145581.0
2022-11-01 15:20:00,56.21,56.23,56.21,56.21,73931.0,51.3931,51.4113,51.3931,51.3931,73931.0
2022-11-01 15:25:00,56.21,56.21,56.18,56.19,91449.0,51.3931,51.3931,51.3656,51.3748,91449.0
2022-11-01 15:30:00,56.19,56.21,56.17,56.19,89352.0,51.3748,51.3931,51.3565,51.3748,89352.0
2022-11-01 15:35:00,56.2,56.21,56.14,56.15,220361.0,51.3839,51.3931,51.3291,51.3382,220361.0
2022-11-01 15:40:00,56.15,56.19,56.14,56.17,98615.0,51.3382,51.3748,51.3291,51.3565,98615.0
2022-11-01 15:45:00,56.16,56.21,56.15,56.21,110518.0,51.3473,51.3931,51.3382,51.3931,110518.0
2022-11-01 15:50:00,56.21,56.22,56.17,56.2,109814.0,51.3931,51.4022,51.3565,51.3839,109814.0
2022-11-01 15:55:00,56.2,56.24,56.2,56.2,201250.0,51.3839,51.4205,51.3839,51.3839,201250.0
2022-11-02 09:30:00,56.28,56.3,56.18,56.2,155166.0,51.4571,51.4753,51.3656,51.3839,155166.0
2022-11-02 09:35:00,56.2,56.24,56.13,56.16,46627.0,51.3839,51.4205,51.3199,51.3473,46627.0
2022-11-02 09:40:00,56.17,56.22,56.16,56.18,47087.0,51.3565,51.4022,51.3473,51.3656,47087.0
2022-11-02 09:45:00,56.17,56.23,56.14,56.17,48457.0,51.3565,51.4113,51.3291,51.3565,48457.0
2022-11-02 09:50:00,56.17,56.27,56.17,56.23,7958535.0,51.3565,51.4479,51.3565,51.4113,7958535.0
2022-11-02 09:55:00,56.23,56.25,56.2,56.21,57338.0,51.4113,51.4296,51.3839,51.3931,57338.0
2022-11-02 10:00:00,56.2,56.25,56.2,56.22,49430.0,51.3839,51.4296,51.3839,51.4022,49430.0
2022-11-02 10:05:00,56.23,56.25,56.17,56.21,454865.0,51.4113,51.4296,51.3565,51.3931,454865.0
2022-11-02 10:10:00,56.21,56.25,56.18,56.19,120677.0,51.3931,51.4296,51.3656,51.3748,120677.0
2022-11-02 10:15:00,56.19,56.21,56.15,56.2,89793.0,51.3748,51.3931,51.3382,51.3839,89793.0
2022-11-02 10:20:00,56.2,56.2,56.14,56.18,107627.0,51.3839,51.3839,51.3291,51.3656,107627.0
2022-11-02 10:25:00,56.17,56.18,56.13,56.15,133280.0,51.3565,51.3656,51.3199,51.3382,133280.0
2022-11-02 10:30:00,56.15,56.18,56.14,56.16,29978.0,51.3382,51.3656,51.3291,51.3473,29978.0
2022-11-02 10:35:00,56.16,56.17,56.13,56.16,120991.0,51.3473,51.3565,51.3199,51.3473,120991.0
2022-11-02 10:40:00,56.16,56.18,56.13,56.16,62460.0,51.3473,51.3656,51.3199,51.3473,62460.0
2022-11-02 10:45:00,56.16,56.19,56.14,56.19,60433.0,51.3473,51.3748,51.3291,51.3748,60433.0
2022-11-02 10:50:00,56.19,56.19,56.13,56.16,44682.0,51.3748,51.3748,51.3199,51.3473,44682.0
2022-11-02 10:55:00,56.17,56.19,56.15,56.16,60172.0,51.3565,51.3748,51.3382,51.3473,60172.0
2022-11-02 11:00:00,56.17,56.22,56.17,56.2,87364.0,51.3565,51.4022,51.3565,51.3839,87364.0
2022-11-02 11:05:00,56.2,56.2,56.15,56.17,100736.0,51.3839,51.3839,51.3382,51.3565,100736.0
2022-11-02 11:10:00,56.17,56.17,56.12,56.15,76446.0,51.3565,51.3565,51.3108,51.3382,76446.0
2022-11-02 11:15:00,56.13,56.16,56.11,56.15,130750.0,51.3199,51.3473,51.3016,51.3382,130750.0
2022-11-02 11:20:00,56.15,56.17,56.12,56.17,56218.0,51.3382,51.3565,51.3108,51.3565,56218.0
2022-11-02 11:25:00,56.17,56.18,56.15,56.18,95012.0,51.3565,51.3656,51.3382,51.3656,95012.0
2022-11-02 11:30:00,56.17,56.19,56.14,56.18,187480.0,51.3565,51.3748,51.3291,51.3656,187480.0
2022-11-02 11:35:00,56.18,56.22,56.16,56.18,82630.0,51.3656,51.4022,51.3473,51.3656,82630.0
2022-11-02 11:40:00,56.17,56.23,56.16,56.2,52170.0,51.3565,51.4113,51.3473,51.3839,52170.0
2022-11-02 11:45:00,56.21,56.23,56.19,56.22,89338.0,51.3931,51.4113,51.3748,51.4022,89338.0
2022-11-02 11:50:00,56.22,56.23,56.19,56.21,53680.0,51.4022,51.4113,51.3748,51.3931,53680.0
2022-11-02 11:55:00,56.22,56.23,56.17,56.2,74909.0,51.4022,51.4113,51.3565,51.3839,74909.0
2022-11-02 12:00:00,56.19,56.2,56.16,56.2,83119.0,51.3748,51.3839,51.3473,51.3839,83119.0
2022-11-02 12:05:00,56.2,56.23,56.12,56.13,44857.0,51.3839,51.4113,51.3108,51.3199,44857.0
2022-11-02 12:10:00,56.14,56.16,56.13,56.13,51330.0,51.3291,51.3473,51.3199,51.3199,51330.0
2022-11-02 12:15:00,56.14,56.14,56.08,56.09,104742.0,51.3291,51.3291,51.2742,51.2833,104742.0
2022-11-02 12:20:00,56.09,56.1,56.08,56.1,53858.0,51.2833,51.2925,51.2742,51.2925,53858.0
2022-11-02 12:25:00,56.09,56.11,56.08,56.08,82141.0,51.2833,51.3016,51.2742,51.2742,82141.0
2022-11-02 12:30:00,56.09,56.11,56.06,56.08,91298.0,51.2833,51.3016,51.2559,51.2742,91298.0
2022-11-02 12:35:00,56.07,56.1,56.04,56.05,4278697.0,51.2651,51.2925,51.2376,51.2468,4278697.0
2022-11-02 12:40:00,56.05,56.1,56.04,56.1,124309.0,51.2468,51.2925,51.2376,51.2925,124309.0
2022-11-02 12:45:00,56.09,56.12,56.09,56.1,76234.0,51.2833,51.3108,51.2833,51.2925,76234.0
2022-11-02 12:50:00,56.11,56.13,56.1,56.13,50994.0,51.3016,51.3199,51.2925,51.3199,50994.0
2022-11-02 12:55:00,56.13,56.19,56.12,56.16,118110.0,51.3199,51.3748,51.3108,51.3473,118110.0
2022-11-02 13:00:00,56.16,56.19,56.16,56.17,86949.0,51.3473,51.3748,51.3473,51.3565,86949.0
2022-11-02 13:05:00,56.17,56.18,56.15,56.17,110486.0,51.3565,51.3656,51.3382,51.3565,110486.0
2022-11-02 13:10:00,56.16,56.18,56.13,56.14,116216.0,51.3473,51.3656,51.3199,51.3291,116216.0
2022-11-02 13:15:00,56.14,56.17,56.13,56.17,31613.0,51.3291,51.3565,51.3199,51.3565,31613.0
2022-11-02 13:20:00,56.17,56.18,56.14,56.15,57798.0,51.3565,51.3656,51.3291,51.3382,57798.0
2022-11-02 13:25:00,56.14,56.15,56.12,56.15,64996.0,51.3291,51.3382,51.3108,51.3382,64996.0
2022-11-02 13:30:00,56.15,56.19,56.13,56.17,196065.0,51.3382,51.3748,51.3199,51.3565,196065.0
2022-11-02 13:35:00,56.18,56.23,56.17,56.23,101194.0,51.3656,51.4113,51.3565,51.4113,101194.0
2022-11-02 13:40:00,56.23,56.29,56.23,56.26,95290.0,51.4113,51.4662,51.4113,51.4388,95290.0
2022-11-02 13:45:00,56.27,56.33,56.26,56.31,93820.0,51.4479,51.5028,51.4388,51.4845,93820.0
2022-11-02 13:50:00,56.32,56.36,56.29,56.3,93939.0,51.4936,51.5302,51.4662,51.4753,93939.0
2022-11-02 13:55:00,56.29,56.3,56.23,56.27,149498.0,51.4662,51.4753,51.4113,51.4479,149498.0
2022-11-02 14:00:00,56.26,56.93,56.23,56.83,690419.0,51.4388,52.0514,51.4113,51.9599,690419.0
2022-11-02 14:05:00,56.83,56.9,56.74,56.8,159513.0,51.9599,52.0239,51.8776,51.9325,159513.0
2022-11-02 14:10:00,56.79,56.85,56.68,56.77,212438.0,51.9234,51.9782,51.8228,51.9051,212438.0
2022-11-02 14:15:00,56.81,56.83,56.67,56.74,116469.0,51.9416,51.9599,51.8136,51.8776,116469.0
2022-11-02 14:20:00,56.76,56.79,56.69,56.76,234915.0,51.8959,51.9234,51.8319,51.8959,234915.0
2022-11-02 14:25:00,56.76,56.86,56.74,56.86,82822.0,51.8959,51.9874,51.8776,51.9874,82822.0
2022-11-02 14:30:00,56.86,56.91,56.74,56.89,235885.0,51.9874,52.0331,51.8776,52.0148,235885.0
2022-11-02 14:35:00,56.87,57.05,56.24,56.58,700969.0,51.9965,52.1611,51.4205,51.7313,700969.0
2022-11-02 14:40:00,56.56,56.76,56.36,56.56,509781.0,51.7131,51.8959,51.5302,51.7131,509781.0
2022-11-02 14:45:00,56.55,56.65,56.33,56.38,203757.0,51.7039,51.7954,51.5028,51.5485,203757.0
2022-11-02 14:50:00,56.37,56.42,55.89,56.01,329559.0,51.5393,51.5851,51.1005,51.2102,329559.0
2022-11-02 14:55:00,56.02,56.15,55.98,56.09,235310.0,51.2193,51.3382,51.1828,51.2833,235310.0
2022-11-02 15:00:00,56.07,56.13,56.02,56.04,318074.0,51.2651,51.3199,51.2193,51.2376,318074.0
2022-11-02 15:05:00,56.05,56.34,56.03,56.31,216974.0,51.2468,51.5119,51.2285,51.4845,216974.0
2022-11-02 15:10:00,56.3,56.3,56.1,56.12,353747.0,51.4753,51.4753,51.2925,51.3108,353747.0
2022-11-02 15:15:00,56.11,56.11,55.85,55.85,257328.0,51.3016,51.3016,51.0639,51.0639,257328.0
2022-11-02 15:20:00,55.85,55.86,55.66,55.67,330107.0,51.0639,51.073,50.8902,50.8993,330107.0
2022-11-02 15:25:00,55.67,55.71,55.47,55.59,228807.0,50.8993,50.9359,50.7165,50.8262,228807.0
2022-11-02 15:30:00,55.59,55.59,55.48,55.56,163336.0,50.8262,50.8262,50.7256,50.7988,163336.0
2022-11-02 15:35:00,55.56,55.66,55.53,55.64,143353.0,50.7988,50.8902,50.7713,50.8719,143353.0
2022-11-02 15:40:00,55.64,55.68,55.58,55.65,181695.0,50.8719,50.9085,50.817,50.881,181695.0
2022-11-02 15:45:00,55.64,55.64,55.54,55.57,164956.0,50.8719,50.8719,50.7805,50.8079,164956.0
2022-11-02 15:50:00,55.57,55.58,55.42,55.45,178902.0,50.8079,50.817,50.6708,50.6982,178902.0
2022-11-02 15:55:00,55.45,55.5,55.41,55.42,730832.0,50.6982,50.7439,50.6616,50.6708,730832.0
2022-11-03 09:30:00,54.67,54.78,54.62,54.74,309099.0,49.985,50.0856,49.9393,50.049,309099.0
2022-11-03 09:35:00,54.74,54.77,54.66,54.73,211766.0,50.049,50.0765,49.9759,50.0399,211766.0
2022-11-03 09:40:00,54.73,54.86,54.73,54.76,151916.0,50.0399,50.1587,50.0399,50.0673,151916.0
2022-11-03 09:45:00,54.75,54.83,54.65,54.73,235351.0,50.0582,50.1313,49.9667,50.0399,235351.0
2022-11-03 09:50:00,54.73,54.76,54.66,54.66,710088.0,50.0399,50.0673,49.9759,49.9759,710088.0
2022-11-03 09:55:00,54.66,54.71,54.64,54.66,664523.0,49.9759,50.0216,49.9576,49.9759,664523.0
2022-11-03 10:00:00,54.66,54.87,54.6,54.84,263271.0,49.9759,50.1679,49.921,50.1405,263271.0
2022-11-03 10:05:00,54.83,54.83,54.72,54.73,1795018.0,50.1313,50.1313,50.0307,50.0399,1795018.0
2022-11-03 10:10:00,54.71,54.89,54.68,54.88,169746.0,50.0216,50.1862,49.9942,50.177,169746.0
2022-11-03 10:15:00,54.89,54.94,54.82,54.87,737520.0,50.1862,50.2319,50.1222,50.1679,737520.0
2022-11-03 10:20:00,54.86,54.93,54.84,54.89,276592.0,50.1587,50.2227,50.1405,50.1862,276592.0
2022-11-03 10:25:00,54.89,55.07,54.89,55.03,175361.0,50.1862,50.3507,50.1862,50.3142,175361.0
2022-11-03 10:30:00,55.03,55.03,54.89,54.89,65699.0,50.3142,50.3142,50.1862,50.1862,65699.0
2022-11-03 10:35:00,54.9,54.96,54.88,54.94,127785.0,50.1953,50.2502,50.177,50.2319,127785.0
2022-11-03 10:40:00,54.95,55.06,54.94,55.04,78953.0,50.241,50.3416,50.2319,50.3233,78953.0
2022-11-03 10:45:00,55.04,55.13,55.04,55.12,92212.0,50.3233,50.4056,50.3233,50.3965,92212.0
2022-11-03 10:50:00,55.12,55.16,55.09,55.1,79721.0,50.3965,50.433,50.369,50.3782,79721.0
2022-11-03 10:55:00,55.1,55.16,55.09,55.14,306945.0,50.3782,50.433,50.369,50.4148,306945.0
2022-11-03 11:00:00,55.14,55.17,55.09,55.12,397932.0,50.4148,50.4422,50.369,50.3965,397932.0
2022-11-03 11:05:00,55.13,55.15,55.07,55.13,105984.0,50.4056,50.4239,50.3507,50.4056,105984.0
2022-11-03 11:10:00,55.13,55.19,55.07,55.07,171854.0,50.4056,50.4605,50.3507,50.3507,171854.0
2022-11-03 11:15:00,55.08,55.11,55.05,55.11,151694.0,50.3599,50.3873,50.3325,50.3873,151694.0
2022-11-03 11:20:00,55.1,55.17,55.09,55.09,314903.0,50.3782,50.4422,50.369,50.369,314903.0
2022-11-03 11:25:00,55.09,55.12,55.02,55.03,142964.0,50.369,50.3965,50.305,50.3142,142964.0
2022-11-03 11:30:00,55.03,55.05,54.92,54.95,409036.0,50.3142,50.3325,50.2136,50.241,409036.0
2022-11-03 11:35:00,54.96,55.08,54.95,55.07,277202.0,50.2502,50.3599,50.241,50.3507,277202.0
2022-11-03 11:40:00,55.07,55.07,55.01,55.02,314714.0,50.3507,50.3507,50.2959,50.305,314714.0
2022-11-03 11:45:00,55.01,55.08,54.98,54.99,201239.0,50.2959,50.3599,50.2685,50.2776,201239.0
2022-11-03 11:50:00,54.99,55.01,54.92,54.94,160484.0,50.2776,50.2959,50.2136,50.2319,160484.0
2022-11-03 11:55:00,54.94,54.97,54.91,54.96,220314.0,50.2319,50.2593,50.2045,50.2502,220314.0
2022-11-03 12:00:00,54.96,55.03,54.91,55.02,503084.0,50.2502,50.3142,50.2045,50.305,503084.0
2022-11-03 12:05:00,55.02,55.05,54.98,55.0,108078.0,50.305,50.3325,50.2685,50.2867,108078.0
2022-11-03 12:10:00,55.01,55.08,54.99,55.05,209010.0,50.2959,50.3599,50.2776,50.3325,209010.0
2022-11-03 12:15:00,55.05,55.11,55.04,55.1,110180.0,50.3325,50.3873,50.3233,50.3782,110180.0
2022-11-03 12:20:00,55.09,55.09,55.02,55.03,107415.0,50.369,50.369,50.305,50.3142,107415.0
2022-11-03 12:25:00,55.03,55.07,55.01,55.03,162299.0,50.3142,50.3507,50.2959,50.3142,162299.0
2022-11-03 12:30:00,55.03,55.08,55.02,55.04,393707.0,50.3142,50.3599,50.305,50.3233,393707.0
2022-11-03 12:35:00,55.04,55.04,54.96,54.96,120060.0,50.3233,50.3233,50.2502,50.2502,120060.0
2022-11-03 12:40:00,54.97,55.07,54.96,55.06,57774.0,50.2593,50.3507,50.2502,50.3416,57774.0
2022-11-03 12:45:00,55.06,55.1,55.05,55.07,270018.0,50.3416,50.3782,50.3325,50.3507,270018.0
2022-11-03 12:50:00,55.07,55.15,55.07,55.14,163001.0,50.3507,50.4239,50.3507,50.4148,163001.0
2022-11-03 12:55:00,55.13,55.14,55.08,55.1,62617.0,50.4056,50.4148,50.3599,50.3782,62617.0
2022-11-03 13:00:00,55.1,55.14,55.08,55.09,401911.0,50.3782,50.4148,50.3599,50.369,401911.0
2022-11-03 13:05:00,55.09,55.1,55.04,55.09,102176.0,50.369,50.3782,50.3233,50.369,102176.0
2022-11-03 13:10:00,55.08,55.1,55.05,55.09,193787.0,50.3599,50.3782,50.3325,50.369,193787.0
2022-11-03 13:15:00,55.09,55.14,55.09,55.11,129233.0,50.369,50.4148,50.369,50.3873,129233.0
2022-11-03 13:20:00,55.11,55.12,55.06,55.07,58367.0,50.3873,50.3965,50.3416,50.3507,58367.0
2022-11-03 13:25:00,55.07,55.1,55.05,55.09,68067.0,50.3507,50.3782,50.3325,50.369,68067.0
2022-11-03 13:30:00,55.09,55.12,55.08,55.08,383486.0,50.369,50.3965,50.3599,50.3599,383486.0
2022-11-03 13:35:00,55.09,55.12,55.07,55.11,137858.0,50.369,50.3965,50.3507,50.3873,137858.0
2022-11-03 13:40:00,55.12,55.13,55.06,55.06,65850.0,50.3965,50.4056,50.3416,50.3416,65850.0
2022-11-03 13:45:00,55.06,55.09,55.04,55.07,95076.0,50.3416,50.369,50.3233,50.3507,95076.0
2022-11-03 13:50:00,55.07,55.08,55.04,55.07,318582.0,50.3507,50.3599,50.3233,50.3507,318582.0
2022-11-03 13:55:00,55.07,55.07,55.0,55.01,127982.0,50.3507,50.3507,50.2867,50.2959,127982.0
2022-11-03 14:00:00,55.02,55.04,54.99,55.0,521145.0,50.305,50.3233,50.2776,50.2867,521145.0
2022-11-03 14:05:00,55.01,55.04,55.01,55.02,64615.0,50.2959,50.3233,50.2959,50.305,64615.0
2022-11-03 14:10:00,55.02,55.03,54.96,54.99,209436.0,50.305,50.3142,50.2502,50.2776,209436.0
2022-11-03 14:15:00,54.99,55.01,54.97,55.0,97089.0,50.2776,50.2959,50.2593,50.2867,97089.0
2022-11-03 14:20:00,54.99,55.06,54.99,55.05,107188.0,50.2776,50.3416,50.2776,50.3325,107188.0
2022-11-03 14:25:00,55.04,55.09,55.04,55.08,209813.0,50.3233,50.369,50.3233,50.3599,209813.0
2022-11-03 14:30:00,55.08,55.13,55.06,55.08,205330.0,50.3599,50.4056,50.3416,50.3599,205330.0
2022-11-03 14:35:00,55.08,55.1,55.03,55.05,398469.0,50.3599,50.3782,50.3142,50.3325,398469.0
2022-11-03 14:40:00,55.05,55.07,55.03,55.04,57169.0,50.3325,50.3507,50.3142,50.3233,57169.0
2022-11-03 14:45:00,55.04,55.1,55.04,55.09,130385.0,50.3233,50.3782,50.3233,50.369,130385.0
2022-11-03 14:50:00,55.09,55.11,55.07,55.09,144951.0,50.369,50.3873,50.3507,50.369,144951.0
2022-11-03 14:55:00,55.09,55.11,55.06,55.11,221913.0,50.369,50.3873,50.3416,50.3873,221913.0
2022-11-03 15:00:00,55.1,55.13,55.08,55.1,428004.0,50.3782,50.4056,50.3599,50.3782,428004.0
2022-11-03 15:05:00,55.1,55.11,55.06,55.07,133662.0,50.3782,50.3873,50.3416,50.3507,133662.0
2022-11-03 15:10:00,55.08,55.12,55.06,55.08,114539.0,50.3599,50.3965,50.3416,50.3599,114539.0
2022-11-03 15:15:00,55.09,55.12,55.08,55.09,120568.0,50.369,50.3965,50.3599,50.369,120568.0
2022-11-03 15:20:00,55.1,55.12,55.09,55.12,245698.0,50.3782,50.3965,50.369,50.3965,245698.0
2022-11-03 15:25:00,55.12,55.14,55.11,55.14,170821.0,50.3965,50.4148,50.3873,50.4148,170821.0
2022-11-03 15:30:00,55.14,55.17,55.11,55.15,408449.0,50.4148,50.4422,50.3873,50.4239,408449.0
2022-11-03 15:35:00,55.15,55.16,55.1,55.12,417899.0,50.4239,50.433,50.3782,50.3965,417899.0
2022-11-03 15:40:00,55.12,55.13,55.08,55.1,412113.0,50.3965,50.4056,50.3599,50.3782,412113.0
2022-11-03 15:45:00,55.1,55.1,55.06,55.07,393387.0,50.3782,50.3782,50.3416,50.3507,393387.0
2022-11-03 15:50:00,55.07,55.08,54.99,55.01,489747.0,50.3507,50.3599,50.2776,50.2959,489747.0
2022-11-03 15:55:00,55.01,55.01,54.91,54.93,267528.0,50.2959,50.2959,50.2045,50.2227,267528.0
2022-11-04 09:30:00,56.5,56.58,56.44,56.49,370625.0,51.6582,51.7313,51.6033,51.6491,370625.0
2022-11-04 09:35:00,56.5,56.55,56.41,56.47,241495.0,51.6582,51.7039,51.5759,51.6308,241495.0
2022-11-04 09:40:00,56.44,56.44,56.25,56.27,204044.0,51.6033,51.6033,51.4296,51.4479,204044.0
2022-11-04 09:45:00,56.28,56.34,56.22,56.25,1025763.0,51.4571,51.5119,51.4022,51.4296,1025763.0
2022-11-04 09:50:00,56.25,56.34,56.17,56.32,232718.0,51.4296,51.5119,51.3565,51.4936,232718.0
2022-11-04 09:55:00,56.32,56.5,56.32,56.49,144631.0,51.4936,51.6582,51.4936,51.6491,144631.0
2022-11-04 10:00:00,56.49,56.58,56.47,56.54,267038.0,51.6491,51.7313,51.6308,51.6948,267038.0
2022-11-04 10:05:00,56.54,56.68,56.52,56.65,331704.0,51.6948,51.8228,51.6765,51.7954,331704.0
2022-11-04 10:10:00,56.66,56.8,56.61,56.79,482453.0,51.8045,51.9325,51.7588,51.9234,482453.0
2022-11-04 10:15:00,56.8,56.9,56.77,56.8,230995.0,51.9325,52.0239,51.9051,51.9325,230995.0
2022-11-04 10:20:00,56.8,56.95,56.78,56.95,219245.0,51.9325,52.0696,51.9142,52.0696,219245.0
2022-11-04 10:25:00,56.95,57.02,56.93,56.95,287250.0,52.0696,52.1336,52.0514,52.0696,287250.0
2022-11-04 10:30:00,56.94,57.04,56.93,57.0,778875.0,52.0605,52.1519,52.0514,52.1154,778875.0
2022-11-04 10:35:00,57.0,57.06,56.97,57.02,201762.0,52.1154,52.1702,52.0879,52.1336,201762.0
2022-11-04 10:40:00,57.02,57.12,57.02,57.05,122941.0,52.1336,52.2251,52.1336,52.1611,122941.0
2022-11-04 10:45:00,57.06,57.09,57.02,57.08,97651.0,52.1702,52.1976,52.1336,52.1885,97651.0
2022-11-04 10:50:00,57.08,57.11,56.91,56.96,185837.0,52.1885,52.2159,52.0331,52.0788,185837.0
2022-11-04 10:55:00,56.96,57.01,56.91,56.96,165412.0,52.0788,52.1245,52.0331,52.0788,165412.0
2022-11-04 11:00:00,56.97,57.02,56.94,56.96,140099.0,52.0879,52.1336,52.0605,52.0788,140099.0
2022-11-04 11:05:00,56.95,56.96,56.83,56.85,130816.0,52.0696,52.0788,51.9599,51.9782,130816.0
2022-11-04 11:10:00,56.85,56.9,56.83,56.86,141442.0,51.9782,52.0239,51.9599,51.9874,141442.0
2022-11-04 11:15:00,56.85,56.86,56.78,56.78,61437.0,51.9782,51.9874,51.9142,51.9142,61437.0
2022-11-04 11:20:00,56.79,56.86,56.78,56.83,92316.0,51.9234,51.9874,51.9142,51.9599,92316.0
2022-11-04 11:25:00,56.84,56.84,56.6,56.61,201203.0,51.9691,51.9691,51.7496,51.7588,201203.0
2022-11-04 11:30:00,56.61,56.72,56.61,56.66,120077.0,51.7588,51.8594,51.7588,51.8045,120077.0
2022-11-04 11:35:00,56.67,56.73,56.6,56.61,257402.0,51.8136,51.8685,51.7496,51.7588,257402.0
2022-11-04 11:40:00,56.61,56.61,56.52,56.55,71317.0,51.7588,51.7588,51.6765,51.7039,71317.0
2022-11-04 11:45:00,56.55,56.58,56.54,56.56,141192.0,51.7039,51.7313,51.6948,51.7131,141192.0
2022-11-04 11:50:00,56.56,56.56,56.4,56.47,90795.0,51.7131,51.7131,51.5668,51.6308,90795.0
2022-11-04 11:55:00,56.46,56.5,56.42,56.44,91980.0,51.6216,51.6582,51.5851,51.6033,91980.0
2022-11-04 12:00:00,56.43,56.48,56.32,56.35,188637.0,51.5942,51.6399,51.4936,51.5211,188637.0
2022-11-04 12:05:00,56.34,56.5,56.32,56.5,177735.0,51.5119,51.6582,51.4936,51.6582,177735.0
2022-11-04 12:10:00,56.5,56.5,56.44,56.5,235557.0,51.6582,51.6582,51.6033,51.6582,235557.0
2022-11-04 12:15:00,56.5,56.64,56.48,56.64,85443.0,51.6582,51.7862,51.6399,51.7862,85443.0
2022-11-04 12:20:00,56.63,56.66,56.58,56.6,76036.0,51.7771,51.8045,51.7313,51.7496,76036.0
2022-11-04 12:25:00,56.6,56.69,56.59,56.68,101267.0,51.7496,51.8319,51.7405,51.8228,101267.0
2022-11-04 12:30:00,56.67,56.69,56.6,56.67,103393.0,51.8136,51.8319,51.7496,51.8136,103393.0
2022-11-04 12:35:00,56.66,56.66,56.53,56.53,135119.0,51.8045,51.8045,51.6856,51.6856,135119.0
2022-11-04 12:40:00,56.53,56.56,56.47,56.52,155859.0,51.6856,51.7131,51.6308,51.6765,155859.0
2022-11-04 12:45:00,56.52,56.54,56.47,56.51,139934.0,51.6765,51.6948,51.6308,51.6673,139934.0
2022-11-04 12:50:00,56.51,56.59,56.51,56.57,122931.0,51.6673,51.7405,51.6673,51.7222,122931.0
2022-11-04 12:55:00,56.57,56.6,56.53,56.58,152890.0,51.7222,51.7496,51.6856,51.7313,152890.0
2022-11-04 13:00:00,56.58,56.6,56.53,56.6,183106.0,51.7313,51.7496,51.6856,51.7496,183106.0
2022-11-04 13:05:00,56.61,56.65,56.49,56.49,221262.0,51.7588,51.7954,51.6491,51.6491,221262.0
2022-11-04 13:10:00,56.49,56.67,56.49,56.63,265117.0,51.6491,51.8136,51.6491,51.7771,265117.0
2022-11-04 13:15:00,56.63,56.63,56.56,56.6,122496.0,51.7771,51.7771,51.7131,51.7496,122496.0
2022-11-04 13:20:00,56.61,56.65,56.57,56.64,78864.0,51.7588,51.7954,51.7222,51.7862,78864.0
2022-11-04 13:25:00,56.64,56.64,56.57,56.58,77932.0,51.7862,51.7862,51.7222,51.7313,77932.0
2022-11-04 13:30:00,56.58,56.63,56.55,56.55,78868.0,51.7313,51.7771,51.7039,51.7039,78868.0
2022-11-04 13:35:00,56.55,56.63,56.54,56.6,144808.0,51.7039,51.7771,51.6948,51.7496,144808.0
2022-11-04 13:40:00,56.58,56.61,56.54,56.58,113068.0,51.7313,51.7588,51.6948,51.7313,113068.0
2022-11-04 13:45:00,56.58,56.62,56.56,56.62,193477.0,51.7313,51.7679,51.7131,51.7679,193477.0
2022-11-04 13:50:00,56.62,56.62,56.56,56.6,88849.0,51.7679,51.7679,51.7131,51.7496,88849.0
2022-11-04 13:55:00,56.61,56.61,56.54,56.56,100403.0,51.7588,51.7588,51.6948,51.7131,100403.0
2022-11-04 14:00:00,56.57,56.59,56.53,56.53,154330.0,51.7222,51.7405,51.6856,51.6856,154330.0
2022-11-04 14:05:00,56.52,56.53,56.42,56.44,195372.0,51.6765,51.6856,51.5851,51.6033,195372.0
2022-11-04 14:10:00,56.44,56.47,56.43,56.43,99006.0,51.6033,51.6308,51.5942,51.5942,99006.0
2022-11-04 14:15:00,56.44,56.55,56.4,56.54,172361.0,51.6033,51.7039,51.5668,51.6948,172361.0
2022-11-04 14:20:00,56.54,56.61,56.51,56.61,362894.0,51.6948,51.7588,51.6673,51.7588,362894.0
2022-11-04 14:25:00,56.61,56.68,56.58,56.65,228103.0,51.7588,51.8228,51.7313,51.7954,228103.0
2022-11-04 14:30:00,56.66,56.69,56.64,56.68,169502.0,51.8045,51.8319,51.7862,51.8228,169502.0
2022-11-04 14:35:00,56.68,56.75,56.67,56.72,434403.0,51.8228,51.8868,51.8136,51.8594,434403.0
2022-11-04 14:40:00,56.73,56.84,56.71,56.83,308956.0,51.8685,51.9691,51.8502,51.9599,308956.0
2022-11-04 14:45:00,56.83,56.84,56.76,56.78,144575.0,51.9599,51.9691,51.8959,51.9142,144575.0
2022-11-04 14:50:00,56.79,56.84,56.78,56.82,147053.0,51.9234,51.9691,51.9142,51.9508,147053.0
2022-11-04 14:55:00,56.82,56.89,56.81,56.87,172169.0,51.9508,52.0148,51.9416,51.9965,172169.0
2022-11-04 15:00:00,56.86,56.88,56.84,56.86,134133.0,51.9874,52.0056,51.9691,51.9874,134133.0
2022-11-04 15:05:00,56.85,56.95,56.85,56.94,180254.0,51.9782,52.0696,51.9782,52.0605,180254.0
2022-11-04 15:10:00,56.94,57.0,56.93,56.96,277501.0,52.0605,52.1154,52.0514,52.0788,277501.0
2022-11-04 15:15:00,56.95,56.98,56.93,56.94,298822.0,52.0696,52.0971,52.0514,52.0605,298822.0
2022-11-04 15:20:00,56.94,56.94,56.85,56.88,174914.0,52.0605,52.0605,51.9782,52.0056,174914.0
2022-11-04 15:25:00,56.87,56.94,56.87,56.92,344759.0,51.9965,52.0605,51.9965,52.0422,344759.0
2022-11-04 15:30:00,56.93,56.99,56.88,56.98,228209.0,52.0514,52.1062,52.0056,52.0971,228209.0
2022-11-04 15:35:00,56.98,56.99,56.92,56.98,168339.0,52.0971,52.1062,52.0422,52.0971,168339.0
2022-11-04 15:40:00,56.98,57.04,56.94,57.04,201277.0,52.0971,52.1519,52.0605,52.1519,201277.0
2022-11-04 15:45:00,57.03,57.09,57.03,57.03,348959.0,52.1428,52.1976,52.1428,52.1428,348959.0
2022-11-04 15:50:00,57.04,57.05,56.97,57.04,302585.0,52.1519,52.1611,52.0879,52.1519,302585.0
2022-11-04 15:55:00,57.04,57.08,57.03,57.06,1102762.0,52.1519,52.1885,52.1428,52.1702,1102762.0
2022-11-07 09:30:00,57.3,57.37,57.28,57.31,337949.0,52.3896,52.4536,52.3714,52.3988,337949.0
2022-11-07 09:35:00,57.32,57.32,57.15,57.19,100961.0,52.4079,52.4079,52.2525,52.2891,100961.0
2022-11-07 09:40:00,57.19,57.27,57.19,57.23,132607.0,52.2891,52.3622,52.2891,52.3256,132607.0
2022-11-07 09:45:00,57.23,57.27,57.15,57.2,157236.0,52.3256,52.3622,52.2525,52.2982,157236.0
2022-11-07 09:50:00,57.19,57.22,57.09,57.12,271532.0,52.2891,52.3165,52.1976,52.2251,271532.0
2022-11-07 09:55:00,57.12,57.19,57.08,57.13,177823.0,52.2251,52.2891,52.1885,52.2342,177823.0
2022-11-07 10:00:00,57.13,57.23,57.12,57.2,235931.0,52.2342,52.3256,52.2251,52.2982,235931.0
2022-11-07 10:05:00,57.19,57.23,57.17,57.22,87877.0,52.2891,52.3256,52.2708,52.3165,87877.0
2022-11-07 10:10:00,57.23,57.26,57.16,57.24,93537.0,52.3256,52.3531,52.2616,52.3348,93537.0
2022-11-07 10:15:00,57.24,57.32,57.22,57.27,203832.0,52.3348,52.4079,52.3165,52.3622,203832.0
2022-11-07 10:20:00,57.27,57.27,57.11,57.14,415908.0,52.3622,52.3622,52.2159,52.2434,415908.0
2022-11-07 10:25:00,57.13,57.14,57.06,57.14,92468.0,52.2342,52.2434,52.1702,52.2434,92468.0
2022-11-07 10:30:00,57.15,57.19,57.09,57.14,241546.0,52.2525,52.2891,52.1976,52.2434,241546.0
2022-11-07 10:35:00,57.14,57.18,57.09,57.13,294083.0,52.2434,52.2799,52.1976,52.2342,294083.0
2022-11-07 10:40:00,57.13,57.19,57.11,57.16,168461.0,52.2342,52.2891,52.2159,52.2616,168461.0
2022-11-07 10:45:00,57.16,57.21,57.15,57.18,1032346.0,52.2616,52.3074,52.2525,52.2799,1032346.0
2022-11-07 10:50:00,57.18,57.27,57.17,57.24,168417.0,52.2799,52.3622,52.2708,52.3348,168417.0
2022-11-07 10:55:00,57.25,57.27,57.21,57.26,128758.0,52.3439,52.3622,52.3074,52.3531,128758.0
2022-11-07 11:00:00,57.26,57.27,57.19,57.22,357623.0,52.3531,52.3622,52.2891,52.3165,357623.0
2022-11-07 11:05:00,57.22,57.26,57.14,57.21,121914.0,52.3165,52.3531,52.2434,52.3074,121914.0
2022-11-07 11:10:00,57.21,57.22,57.17,57.2,48513.0,52.3074,52.3165,52.2708,52.2982,48513.0
2022-11-07 11:15:00,57.2,57.27,57.2,57.23,151250.0,52.2982,52.3622,52.2982,52.3256,151250.0
2022-11-07 11:20:00,57.24,57.27,57.21,57.24,128420.0,52.3348,52.3622,52.3074,52.3348,128420.0
2022-11-07 11:25:00,57.24,57.27,57.22,57.26,55890.0,52.3348,52.3622,52.3165,52.3531,55890.0
2022-11-07 11:30:00,57.26,57.32,57.25,57.26,285962.0,52.3531,52.4079,52.3439,52.3531,285962.0
2022-11-07 11:35:00,57.26,57.27,57.22,57.23,125077.0,52.3531,52.3622,52.3165,52.3256,125077.0
2022-11-07 11:40:00,57.23,57.23,57.07,57.1,96064.0,52.3256,52.3256,52.1794,52.2068,96064.0
2022-11-07 11:45:00,57.09,57.15,57.08,57.15,194302.0,52.1976,52.2525,52.1885,52.2525,194302.0
2022-11-07 11:50:00,57.15,57.16,57.13,57.15,125605.0,52.2525,52.2616,52.2342,52.2525,125605.0
2022-11-07 11:55:00,57.15,57.18,57.12,57.12,119215.0,52.2525,52.2799,52.2251,52.2251,119215.0
2022-11-07 12:00:00,57.12,57.15,57.08,57.14,92438.0,52.2251,52.2525,52.1885,52.2434,92438.0
2022-11-07 12:05:00,57.14,57.25,57.11,57.25,243174.0,52.2434,52.3439,52.2159,52.3439,243174.0
2022-11-07 12:10:00,57.24,57.28,57.23,57.23,120836.0,52.3348,52.3714,52.3256,52.3256,120836.0
2022-11-07 12:15:00,57.23,57.25,57.2,57.24,106840.0,52.3256,52.3439,52.2982,52.3348,106840.0
2022-11-07 12:20:00,57.23,57.28,57.21,57.28,35559.0,52.3256,52.3714,52.3074,52.3714,35559.0
2022-11-07 12:25:00,57.27,57.29,57.24,57.28,90714.0,52.3622,52.3805,52.3348,52.3714,90714.0
2022-11-07 12:30:00,57.28,57.3,57.26,57.27,401039.0,52.3714,52.3896,52.3531,52.3622,401039.0
2022-11-07 12:35:00,57.27,57.27,57.22,57.24,116191.0,52.3622,52.3622,52.3165,52.3348,116191.0
2022-11-07 12:40:00,57.25,57.27,57.22,57.27,51454.0,52.3439,52.3622,52.3165,52.3622,51454.0
2022-11-07 12:45:00,57.27,57.29,57.22,57.25,110734.0,52.3622,52.3805,52.3165,52.3439,110734.0
2022-11-07 12:50:00,57.25,57.25,57.21,57.23,85624.0,52.3439,52.3439,52.3074,52.3256,85624.0
2022-11-07 12:55:00,57.23,57.27,57.22,57.27,114650.0,52.3256,52.3622,52.3165,52.3622,114650.0
2022-11-07 13:00:00,57.26,57.32,57.26,57.3,103761.0,52.3531,52.4079,52.3531,52.3896,103761.0
2022-11-07 13:05:00,57.3,57.32,57.29,57.32,80480.0,52.3896,52.4079,52.3805,52.4079,80480.0
2022-11-07 13:10:00,57.32,57.35,57.3,57.32,165183.0,52.4079,52.4354,52.3896,52.4079,165183.0
2022-11-07 13:15:00,57.31,57.34,57.28,57.32,65073.0,52.3988,52.4262,52.3714,52.4079,65073.0
2022-11-07 13:20:00,57.32,57.34,57.3,57.32,48703.0,52.4079,52.4262,52.3896,52.4079,48703.0
2022-11-07 13:25:00,57.31,57.35,57.29,57.35,48517.0,52.3988,52.4354,52.3805,52.4354,48517.0
2022-11-07 13:30:00,57.35,57.36,57.33,57.34,57885.0,52.4354,52.4445,52.4171,52.4262,57885.0
2022-11-07 13:35:00,57.34,57.34,57.31,57.33,91990.0,52.4262,52.4262,52.3988,52.4171,91990.0
2022-11-07 13:40:00,57.33,57.33,57.3,57.32,57529.0,52.4171,52.4171,52.3896,52.4079,57529.0
2022-11-07 13:45:00,57.32,57.34,57.31,57.33,61740.0,52.4079,52.4262,52.3988,52.4171,61740.0
2022-11-07 13:50:00,57.33,57.34,57.31,57.34,115998.0,52.4171,52.4262,52.3988,52.4262,115998.0
2022-11-07 13:55:00,57.34,57.37,57.33,57.37,75778.0,52.4262,52.4536,52.4171,52.4536,75778.0
2022-11-07 14:00:00,57.37,57.4,57.37,57.38,89987.0,52.4536,52.4811,52.4536,52.4628,89987.0
2022-11-07 14:05:00,57.38,57.39,57.35,57.37,111447.0,52.4628,52.4719,52.4354,52.4536,111447.0
2022-11-07 14:10:00,57.38,57.42,57.36,57.42,122940.0,52.4628,52.4994,52.4445,52.4994,122940.0
2022-11-07 14:15:00,57.42,57.46,57.41,57.45,173971.0,52.4994,52.5359,52.4902,52.5268,173971.0
2022-11-07 14:20:00,57.46,57.47,57.44,57.46,205082.0,52.5359,52.5451,52.5177,52.5359,205082.0
2022-11-07 14:25:00,57.46,57.47,57.44,57.45,79100.0,52.5359,52.5451,52.5177,52.5268,79100.0
2022-11-07 14:30:00,57.45,57.51,57.45,57.5,272667.0,52.5268,52.5817,52.5268,52.5725,272667.0
2022-11-07 14:35:00,57.5,57.53,57.49,57.53,66567.0,52.5725,52.5999,52.5634,52.5999,66567.0
2022-11-07 14:40:00,57.53,57.53,57.46,57.49,100091.0,52.5999,52.5999,52.5359,52.5634,100091.0
2022-11-07 14:45:00,57.48,57.51,57.46,57.48,60119.0,52.5542,52.5817,52.5359,52.5542,60119.0
2022-11-07 14:50:00,57.48,57.49,57.46,57.48,175272.0,52.5542,52.5634,52.5359,52.5542,175272.0
2022-11-07 14:55:00,57.48,57.48,57.42,57.43,250934.0,52.5542,52.5542,52.4994,52.5085,250934.0
2022-11-07 15:00:00,57.43,57.47,57.43,57.45,88609.0,52.5085,52.5451,52.5085,52.5268,88609.0
2022-11-07 15:05:00,57.45,57.46,57.42,57.45,106379.0,52.5268,52.5359,52.4994,52.5268,106379.0
2022-11-07 15:10:00,57.45,57.48,57.43,57.46,84834.0,52.5268,52.5542,52.5085,52.5359,84834.0
2022-11-07 15:15:00,57.47,57.49,57.45,57.48,512505.0,52.5451,52.5634,52.5268,52.5542,512505.0
2022-11-07 15:20:00,57.47,57.48,57.44,57.48,116562.0,52.5451,52.5542,52.5177,52.5542,116562.0
2022-11-07 15:25:00,57.47,57.48,57.43,57.45,79650.0,52.5451,52.5542,52.5085,52.5268,79650.0
2022-11-07 15:30:00,57.45,57.5,57.44,57.47,225508.0,52.5268,52.5725,52.5177,52.5451,225508.0
2022-11-07 15:35:00,57.47,57.48,57.41,57.43,308613.0,52.5451,52.5542,52.4902,52.5085,308613.0
2022-11-07 15:40:00,57.44,57.44,57.39,57.41,238643.0,52.5177,52.5177,52.4719,52.4902,238643.0
2022-11-07 15:45:00,57.41,57.41,57.36,57.38,183734.0,52.4902,52.4902,52.4445,52.4628,183734.0
2022-11-07 15:50:00,57.38,57.39,57.31,57.32,324742.0,52.4628,52.4719,52.3988,52.4079,324742.0
2022-11-07 15:55:00,57.32,57.32,57.26,57.27,750014.0,52.4079,52.4079,52.3531,52.3622,750014.0
2022-11-08 09:30:00,57.66,57.66,57.57,57.61,182930.0,52.7188,52.7188,52.6365,52.6731,182930.0
2022-11-08 09:35:00,57.61,57.61,57.52,57.55,45887.0,52.6731,52.6731,52.5908,52.6182,45887.0
2022-11-08 09:40:00,57.56,57.6,57.54,57.59,144383.0,52.6274,52.6639,52.6091,52.6548,144383.0
2022-11-08 09:45:00,57.59,57.6,57.52,57.58,87567.0,52.6548,52.6639,52.5908,52.6457,87567.0
2022-11-08 09:50:00,57.57,57.65,57.56,57.62,1725394.0,52.6365,52.7097,52.6274,52.6822,1725394.0
2022-11-08 09:55:00,57.63,57.66,57.6,57.61,234435.0,52.6914,52.7188,52.6639,52.6731,234435.0
2022-11-08 10:00:00,57.62,57.7,57.61,57.67,203960.0,52.6822,52.7554,52.6731,52.7279,203960.0
2022-11-08 10:05:00,57.66,57.78,57.66,57.77,278628.0,52.7188,52.8285,52.7188,52.8194,278628.0
2022-11-08 10:10:00,57.77,57.84,57.75,57.83,157138.0,52.8194,52.8834,52.8011,52.8742,157138.0
2022-11-08 10:15:00,57.84,57.98,57.83,57.96,169245.0,52.8834,53.0114,52.8742,52.9931,169245.0
2022-11-08 10:20:00,57.96,57.98,57.91,57.92,71780.0,52.9931,53.0114,52.9474,52.9565,71780.0
2022-11-08 10:25:00,57.92,57.95,57.88,57.91,49453.0,52.9565,52.9839,52.9199,52.9474,49453.0
2022-11-08 10:30:00,57.9,58.0,57.89,57.98,40244.0,52.9382,53.0297,52.9291,53.0114,40244.0
2022-11-08 10:35:00,57.99,58.05,57.98,58.02,32781.0,53.0205,53.0754,53.0114,53.0479,32781.0
2022-11-08 10:40:00,58.0,58.1,57.98,58.09,63462.0,53.0297,53.1211,53.0114,53.1119,63462.0
2022-11-08 10:45:00,58.09,58.19,58.09,58.17,73705.0,53.1119,53.2034,53.1119,53.1851,73705.0
2022-11-08 10:50:00,58.17,58.18,58.09,58.1,131591.0,53.1851,53.1942,53.1119,53.1211,131591.0
2022-11-08 10:55:00,58.12,58.13,58.08,58.09,556458.0,53.1394,53.1485,53.1028,53.1119,556458.0
2022-11-08 11:00:00,58.08,58.1,58.02,58.06,109172.0,53.1028,53.1211,53.0479,53.0845,109172.0
2022-11-08 11:05:00,58.07,58.11,58.04,58.1,167999.0,53.0937,53.1302,53.0662,53.1211,167999.0
2022-11-08 11:10:00,58.1,58.16,58.1,58.14,38812.0,53.1211,53.1759,53.1211,53.1577,38812.0
2022-11-08 11:15:00,58.14,58.16,58.13,58.13,36385.0,53.1577,53.1759,53.1485,53.1485,36385.0
2022-11-08 11:20:00,58.13,58.2,58.12,58.18,126636.0,53.1485,53.2125,53.1394,53.1942,126636.0
2022-11-08 11:25:00,58.18,58.19,58.15,58.16,124134.0,53.1942,53.2034,53.1668,53.1759,124134.0
2022-11-08 11:30:00,58.16,58.24,58.16,58.22,98493.0,53.1759,53.2491,53.1759,53.2308,98493.0
2022-11-08 11:35:00,58.21,58.27,58.2,58.26,49747.0,53.2217,53.2765,53.2125,53.2674,49747.0
2022-11-08 11:40:00,58.27,58.28,58.26,58.28,48848.0,53.2765,53.2857,53.2674,53.2857,48848.0
2022-11-08 11:45:00,58.28,58.29,58.23,58.23,87748.0,53.2857,53.2948,53.24,53.24,87748.0
2022-11-08 11:50:00,58.24,58.29,58.21,58.28,56054.0,53.2491,53.2948,53.2217,53.2857,56054.0
2022-11-08 11:55:00,58.28,58.28,58.23,58.26,91395.0,53.2857,53.2857,53.24,53.2674,91395.0
2022-11-08 12:00:00,58.26,58.28,58.23,58.24,100916.0,53.2674,53.2857,53.24,53.2491,100916.0
2022-11-08 12:05:00,58.25,58.26,58.22,58.25,119929.0,53.2582,53.2674,53.2308,53.2582,119929.0
2022-11-08 12:10:00,58.25,58.26,58.18,58.19,95848.0,53.2582,53.2674,53.1942,53.2034,95848.0
2022-11-08 12:15:00,58.19,58.2,58.16,58.18,71629.0,53.2034,53.2125,53.1759,53.1942,71629.0
2022-11-08 12:20:00,58.18,58.19,58.16,58.17,154318.0,53.1942,53.2034,53.1759,53.1851,154318.0
2022-11-08 12:25:00,58.16,58.18,58.14,58.17,107929.0,53.1759,53.1942,53.1577,53.1851,107929.0
2022-11-08 12:30:00,58.17,58.19,58.14,58.16,133105.0,53.1851,53.2034,53.1577,53.1759,133105.0
2022-11-08 12:35:00,58.16,58.2,58.14,58.19,132238.0,53.1759,53.2125,53.1577,53.2034,132238.0
2022-11-08 12:40:00,58.2,58.22,58.19,58.22,74462.0,53.2125,53.2308,53.2034,53.2308,74462.0
2022-11-08 12:45:00,58.21,58.23,58.18,58.21,96267.0,53.2217,53.24,53.1942,53.2217,96267.0
2022-11-08 12:50:00,58.2,58.21,58.14,58.15,95687.0,53.2125,53.2217,53.1577,53.1668,95687.0
2022-11-08 12:55:00,58.16,58.19,58.15,58.18,81848.0,53.1759,53.2034,53.1668,53.1942,81848.0
2022-11-08 13:00:00,58.18,58.22,58.16,58.2,42707.0,53.1942,53.2308,53.1759,53.2125,42707.0
2022-11-08 13:05:00,58.19,58.24,58.18,58.22,29004.0,53.2034,53.2491,53.1942,53.2308,29004.0
2022-11-08 13:10:00,58.22,58.25,58.2,58.22,100036.0,53.2308,53.2582,53.2125,53.2308,100036.0
2022-11-08 13:15:00,58.23,58.24,58.15,58.15,241342.0,53.24,53.2491,53.1668,53.1668,241342.0
2022-11-08 13:20:00,58.14,58.14,57.96,58.0,70103.0,53.1577,53.1577,52.9931,53.0297,70103.0
2022-11-08 13:25:00,57.99,58.0,57.85,57.86,100231.0,53.0205,53.0297,52.8925,52.9017,100231.0
2022-11-08 13:30:00,57.86,57.91,57.78,57.9,203897.0,52.9017,52.9474,52.8285,52.9382,203897.0
2022-11-08 13:35:00,57.91,57.96,57.9,57.95,252635.0,52.9474,52.9931,52.9382,52.9839,252635.0
2022-11-08 13:40:00,57.95,58.0,57.94,57.98,251685.0,52.9839,53.0297,52.9748,53.0114,251685.0
2022-11-08 13:45:00,57.98,58.0,57.94,57.94,195179.0,53.0114,53.0297,52.9748,52.9748,195179.0
2022-11-08 13:50:00,57.94,57.99,57.88,57.93,102194.0,52.9748,53.0205,52.9199,52.9657,102194.0
2022-11-08 13:55:00,57.93,57.94,57.82,57.84,157331.0,52.9657,52.9748,52.8651,52.8834,157331.0
2022-11-08 14:00:00,57.84,57.9,57.82,57.84,94107.0,52.8834,52.9382,52.8651,52.8834,94107.0
2022-11-08 14:05:00,57.84,57.86,57.76,57.78,107208.0,52.8834,52.9017,52.8102,52.8285,107208.0
2022-11-08 14:10:00,57.76,57.81,57.73,57.81,68683.0,52.8102,52.8559,52.7828,52.8559,68683.0
2022-11-08 14:15:00,57.81,57.85,57.78,57.8,59389.0,52.8559,52.8925,52.8285,52.8468,59389.0
2022-11-08 14:20:00,57.8,57.81,57.67,57.68,90850.0,52.8468,52.8559,52.7279,52.7371,90850.0
2022-11-08 14:25:00,57.67,57.68,57.6,57.61,137790.0,52.7279,52.7371,52.6639,52.6731,137790.0
2022-11-08 14:30:00,57.61,57.65,57.56,57.65,66611.0,52.6731,52.7097,52.6274,52.7097,66611.0
2022-11-08 14:35:00,57.65,57.79,57.64,57.78,96502.0,52.7097,52.8377,52.7005,52.8285,96502.0
2022-11-08 14:40:00,57.77,57.86,57.76,57.83,86117.0,52.8194,52.9017,52.8102,52.8742,86117.0
2022-11-08 14:45:00,57.82,57.89,57.8,57.88,72090.0,52.8651,52.9291,52.8468,52.9199,72090.0
2022-11-08 14:50:00,57.88,57.95,57.86,57.91,151339.0,52.9199,52.9839,52.9017,52.9474,151339.0
2022-11-08 14:55:00,57.9,57.93,57.86,57.88,133739.0,52.9382,52.9657,52.9017,52.9199,133739.0
2022-11-08 15:00:00,57.87,57.98,57.85,57.95,154009.0,52.9108,53.0114,52.8925,52.9839,154009.0
2022-11-08 15:05:00,57.94,57.97,57.91,57.94,732131.0,52.9748,53.0022,52.9474,52.9748,732131.0
2022-11-08 15:10:00,57.94,57.98,57.91,57.96,260699.0,52.9748,53.0114,52.9474,52.9931,260699.0
2022-11-08 15:15:00,57.97,58.02,57.94,58.01,184778.0,53.0022,53.0479,52.9748,53.0388,184778.0
2022-11-08 15:20:00,58.01,58.03,57.98,58.0,205701.0,53.0388,53.0571,53.0114,53.0297,205701.0
2022-11-08 15:25:00,58.0,58.06,57.97,58.04,237812.0,53.0297,53.0845,53.0022,53.0662,237812.0
2022-11-08 15:30:00,58.04,58.16,58.03,58.14,269982.0,53.0662,53.1759,53.0571,53.1577,269982.0
2022-11-08 15:35:00,58.14,58.17,58.08,58.09,283166.0,53.1577,53.1851,53.1028,53.1119,283166.0
2022-11-08 15:40:00,58.1,58.12,58.05,58.06,176656.0,53.1211,53.1394,53.0754,53.0845,176656.0
2022-11-08 15:45:00,58.06,58.12,58.05,58.07,187071.0,53.0845,53.1394,53.0754,53.0937,187071.0
2022-11-08 15:50:00,58.07,58.09,57.97,57.98,384059.0,53.0937,53.1119,53.0022,53.0114,384059.0
2022-11-08 15:55:00,57.97,57.98,57.92,57.95,951993.0,53.0022,53.0114,52.9565,52.9839,951993.0
2022-11-09 09:30:00,57.54,57.59,57.46,57.48,281890.0,52.6091,52.6548,52.5359,52.5542,281890.0
2022-11-09 09:35:00,57.47,57.52,57.41,57.48,179286.0,52.5451,52.5908,52.4902,52.5542,179286.0
2022-11-09 09:40:00,57.48,57.55,57.46,57.51,105467.0,52.5542,52.6182,52.5359,52.5817,105467.0
2022-11-09 09:45:00,57.51,57.61,57.49,57.57,208985.0,52.5817,52.6731,52.5634,52.6365,208985.0
2022-11-09 09:50:00,57.56,57.57,57.5,57.53,95545.0,52.6274,52.6365,52.5725,52.5999,95545.0
2022-11-09 09:55:00,57.53,57.55,57.46,57.5,180574.0,52.5999,52.6182,52.5359,52.5725,180574.0
2022-11-09 10:00:00,57.5,57.7,57.49,57.68,258951.0,52.5725,52.7554,52.5634,52.7371,258951.0
2022-11-09 10:05:00,57.71,57.85,57.67,57.83,802743.0,52.7645,52.8925,52.7279,52.8742,802743.0
2022-11-09 10:10:00,57.84,57.93,57.77,57.81,181773.0,52.8834,52.9657,52.8194,52.8559,181773.0
2022-11-09 10:15:00,57.81,57.85,57.74,57.82,148063.0,52.8559,52.8925,52.7919,52.8651,148063.0
2022-11-09 10:20:00,57.82,57.89,57.8,57.84,165141.0,52.8651,52.9291,52.8468,52.8834,165141.0
2022-11-09 10:25:00,57.84,57.85,57.64,57.66,169246.0,52.8834,52.8925,52.7005,52.7188,169246.0
2022-11-09 10:30:00,57.67,57.71,57.49,57.56,182598.0,52.7279,52.7645,52.5634,52.6274,182598.0
2022-11-09 10:35:00,57.55,57.59,57.48,57.51,124085.0,52.6182,52.6548,52.5542,52.5817,124085.0
2022-11-09 10:40:00,57.51,57.55,57.4,57.47,134307.0,52.5817,52.6182,52.4811,52.5451,134307.0
2022-11-09 10:45:00,57.46,57.54,57.46,57.53,601265.0,52.5359,52.6091,52.5359,52.5999,601265.0
2022-11-09 10:50:00,57.53,57.55,57.47,57.48,159199.0,52.5999,52.6182,52.5451,52.5542,159199.0
2022-11-09 10:55:00,57.48,57.53,57.43,57.51,172185.0,52.5542,52.5999,52.5085,52.5817,172185.0
2022-11-09 11:00:00,57.51,57.59,57.51,57.57,189827.0,52.5817,52.6548,52.5817,52.6365,189827.0
2022-11-09 11:05:00,57.58,57.71,57.56,57.7,88951.0,52.6457,52.7645,52.6274,52.7554,88951.0
2022-11-09 11:10:00,57.69,57.71,57.64,57.67,83290.0,52.7462,52.7645,52.7005,52.7279,83290.0
2022-11-09 11:15:00,57.67,57.74,57.67,57.73,165492.0,52.7279,52.7919,52.7279,52.7828,165492.0
2022-11-09 11:20:00,57.72,57.75,57.66,57.69,130328.0,52.7737,52.8011,52.7188,52.7462,130328.0
2022-11-09 11:25:00,57.69,57.76,57.68,57.71,229694.0,52.7462,52.8102,52.7371,52.7645,229694.0
2022-11-09 11:30:00,57.71,57.71,57.63,57.66,114920.0,52.7645,52.7645,52.6914,52.7188,114920.0
2022-11-09 11:35:00,57.66,57.69,57.63,57.67,96465.0,52.7188,52.7462,52.6914,52.7279,96465.0
2022-11-09 11:40:00,57.66,57.79,57.66,57.78,70382.0,52.7188,52.8377,52.7188,52.8285,70382.0
2022-11-09 11:45:00,57.78,57.78,57.73,57.75,68449.0,52.8285,52.8285,52.7828,52.8011,68449.0
2022-11-09 11:50:00,57.74,57.77,57.69,57.7,66899.0,52.7919,52.8194,52.7462,52.7554,66899.0
2022-11-09 11:55:00,57.7,57.73,57.65,57.66,66189.0,52.7554,52.7828,52.7097,52.7188,66189.0
2022-11-09 12:00:00,57.66,57.71,57.65,57.68,272407.0,52.7188,52.7645,52.7097,52.7371,272407.0
2022-11-09 12:05:00,57.68,57.68,57.6,57.63,68094.0,52.7371,52.7371,52.6639,52.6914,68094.0
2022-11-09 12:10:00,57.63,57.64,57.58,57.59,181319.0,52.6914,52.7005,52.6457,52.6548,181319.0
2022-11-09 12:15:00,57.59,57.61,57.56,57.59,95375.0,52.6548,52.6731,52.6274,52.6548,95375.0
2022-11-09 12:20:00,57.58,57.61,57.54,57.55,64344.0,52.6457,52.6731,52.6091,52.6182,64344.0
2022-11-09 12:25:00,57.55,57.56,57.51,57.55,64934.0,52.6182,52.6274,52.5817,52.6182,64934.0
2022-11-09 12:30:00,57.55,57.63,57.54,57.63,94521.0,52.6182,52.6914,52.6091,52.6914,94521.0
2022-11-09 12:35:00,57.62,57.63,57.52,57.53,99029.0,52.6822,52.6914,52.5908,52.5999,99029.0
2022-11-09 12:40:00,57.52,57.54,57.5,57.53,49640.0,52.5908,52.6091,52.5725,52.5999,49640.0
2022-11-09 12:45:00,57.52,57.56,57.52,57.55,34296.0,52.5908,52.6274,52.5908,52.6182,34296.0
2022-11-09 12:50:00,57.55,57.58,57.53,57.55,76219.0,52.6182,52.6457,52.5999,52.6182,76219.0
2022-11-09 12:55:00,57.55,57.59,57.51,57.58,61659.0,52.6182,52.6548,52.5817,52.6457,61659.0
2022-11-09 13:00:00,57.59,57.63,57.48,57.52,315214.0,52.6548,52.6914,52.5542,52.5908,315214.0
2022-11-09 13:05:00,57.52,57.54,57.48,57.53,102431.0,52.5908,52.6091,52.5542,52.5999,102431.0
2022-11-09 13:10:00,57.55,57.55,57.46,57.52,269731.0,52.6182,52.6182,52.5359,52.5908,269731.0
2022-11-09 13:15:00,57.52,57.52,57.47,57.48,91154.0,52.5908,52.5908,52.5451,52.5542,91154.0
2022-11-09 13:20:00,57.47,57.5,57.44,57.45,244509.0,52.5451,52.5725,52.5177,52.5268,244509.0
2022-11-09 13:25:00,57.45,57.47,57.41,57.43,93738.0,52.5268,52.5451,52.4902,52.5085,93738.0
2022-11-09 13:30:00,57.43,57.43,57.3,57.3,115157.0,52.5085,52.5085,52.3896,52.3896,115157.0
2022-11-09 13:35:00,57.29,57.29,57.24,57.26,111857.0,52.3805,52.3805,52.3348,52.3531,111857.0
2022-11-09 13:40:00,57.27,57.31,57.24,57.3,59529.0,52.3622,52.3988,52.3348,52.3896,59529.0
2022-11-09 13:45:00,57.3,57.3,57.24,57.26,62998.0,52.3896,52.3896,52.3348,52.3531,62998.0
2022-11-09 13:50:00,57.26,57.27,57.24,57.26,69642.0,52.3531,52.3622,52.3348,52.3531,69642.0
2022-11-09 13:55:00,57.26,57.32,57.24,57.31,108609.0,52.3531,52.4079,52.3348,52.3988,108609.0
2022-11-09 14:00:00,57.31,57.32,57.26,57.3,78193.0,52.3988,52.4079,52.3531,52.3896,78193.0
2022-11-09 14:05:00,57.3,57.36,57.28,57.35,59907.0,52.3896,52.4445,52.3714,52.4354,59907.0
2022-11-09 14:10:00,57.35,57.37,57.3,57.36,95065.0,52.4354,52.4536,52.3896,52.4445,95065.0
2022-11-09 14:15:00,57.37,57.37,57.31,57.34,61247.0,52.4536,52.4536,52.3988,52.4262,61247.0
2022-11-09 14:20:00,57.33,57.35,57.28,57.3,180633.0,52.4171,52.4354,52.3714,52.3896,180633.0
2022-11-09 14:25:00,57.29,57.33,57.29,57.3,88057.0,52.3805,52.4171,52.3805,52.3896,88057.0
2022-11-09 14:30:00,57.3,57.3,57.19,57.21,191030.0,52.3896,52.3896,52.2891,52.3074,191030.0
2022-11-09 14:35:00,57.2,57.22,57.13,57.14,124791.0,52.2982,52.3165,52.2342,52.2434,124791.0
2022-11-09 14:40:00,57.15,57.24,57.12,57.23,121100.0,52.2525,52.3348,52.2251,52.3256,121100.0
2022-11-09 14:45:00,57.23,57.25,57.14,57.17,121809.0,52.3256,52.3439,52.2434,52.2708,121809.0
2022-11-09 14:50:00,57.17,57.19,57.12,57.16,246529.0,52.2708,52.2891,52.2251,52.2616,246529.0
2022-11-09 14:55:00,57.15,57.18,57.13,57.18,73368.0,52.2525,52.2799,52.2342,52.2799,73368.0
2022-11-09 15:00:00,57.17,57.23,57.15,57.23,254545.0,52.2708,52.3256,52.2525,52.3256,254545.0
2022-11-09 15:05:00,57.23,57.31,57.22,57.29,107464.0,52.3256,52.3988,52.3165,52.3805,107464.0
2022-11-09 15:10:00,57.28,57.3,57.24,57.25,115456.0,52.3714,52.3896,52.3348,52.3439,115456.0
2022-11-09 15:15:00,57.25,57.27,57.23,57.27,145988.0,52.3439,52.3622,52.3256,52.3622,145988.0
2022-11-09 15:20:00,57.28,57.28,57.21,57.21,168947.0,52.3714,52.3714,52.3074,52.3074,168947.0
2022-11-09 15:25:00,57.22,57.26,57.21,57.24,175160.0,52.3165,52.3531,52.3074,52.3348,175160.0
2022-11-09 15:30:00,57.24,57.25,57.17,57.25,188538.0,52.3348,52.3439,52.2708,52.3439,188538.0
2022-11-09 15:35:00,57.25,57.25,57.19,57.2,162891.0,52.3439,52.3439,52.2891,52.2982,162891.0
2022-11-09 15:40:00,57.19,57.2,57.15,57.17,453167.0,52.2891,52.2982,52.2525,52.2708,453167.0
2022-11-09 15:45:00,57.17,57.19,57.13,57.15,561471.0,52.2708,52.2891,52.2342,52.2525,561471.0
2022-11-09 15:50:00,57.16,57.22,57.16,57.17,907522.0,52.2616,52.3165,52.2616,52.2708,907522.0
2022-11-09 15:55:00,57.17,57.19,57.12,57.12,397899.0,52.2708,52.2891,52.2251,52.2251,397899.0
2022-11-10 09:30:00,59.44,59.47,59.27,59.29,370118.0,54.3463,54.3737,54.1908,54.2091,370118.0
2022-11-10 09:35:00,59.3,59.41,59.25,59.35,263263.0,54.2183,54.3188,54.1725,54.264,263263.0
2022-11-10 09:40:00,59.36,59.38,59.15,59.3,282056.0,54.2731,54.2914,54.0811,54.2183,282056.0
2022-11-10 09:45:00,59.29,59.48,59.28,59.47,268378.0,54.2091,54.3828,54.2,54.3737,268378.0
2022-11-10 09:50:00,59.48,59.57,59.42,59.57,263934.0,54.3828,54.4651,54.328,54.4651,263934.0
2022-11-10 09:55:00,59.57,59.7,59.52,59.7,75390.0,54.4651,54.584,54.4194,54.584,75390.0
2022-11-10 10:00:00,59.71,59.84,59.71,59.8,471540.0,54.5931,54.712,54.5931,54.6754,471540.0
2022-11-10 10:05:00,59.8,59.97,59.75,59.94,210078.0,54.6754,54.8308,54.6297,54.8034,210078.0
2022-11-10 10:10:00,59.95,59.97,59.74,59.74,7098851.0,54.8126,54.8308,54.6206,54.6206,7098851.0
2022-11-10 10:15:00,59.74,59.84,59.72,59.79,161064.0,54.6206,54.712,54.6023,54.6663,161064.0
2022-11-10 10:20:00,59.79,60.02,59.78,59.99,477051.0,54.6663,54.8766,54.6571,54.8491,477051.0
2022-11-10 10:25:00,59.98,60.03,59.91,60.03,251568.0,54.84,54.8857,54.776,54.8857,251568.0
2022-11-10 10:30:00,60.07,60.07,59.87,59.92,295299.0,54.9223,54.9223,54.7394,54.7851,295299.0
2022-11-10 10:35:00,59.92,59.94,59.82,59.84,157166.0,54.7851,54.8034,54.6937,54.712,157166.0
2022-11-10 10:40:00,59.82,59.99,59.81,59.92,189176.0,54.6937,54.8491,54.6846,54.7851,189176.0
2022-11-10 10:45:00,59.92,59.99,59.86,59.97,163260.0,54.7851,54.8491,54.7303,54.8308,163260.0
2022-11-10 10:50:00,59.97,60.0,59.94,59.97,185998.0,54.8308,54.8583,54.8034,54.8308,185998.0
2022-11-10 10:55:00,59.96,60.06,59.94,60.01,190583.0,54.8217,54.9131,54.8034,54.8674,190583.0
2022-11-10 11:00:00,60.01,60.03,59.91,59.92,283153.0,54.8674,54.8857,54.776,54.7851,283153.0
2022-11-10 11:05:00,59.92,60.0,59.85,59.86,294894.0,54.7851,54.8583,54.7211,54.7303,294894.0
2022-11-10 11:10:00,59.86,59.93,59.85,59.92,139451.0,54.7303,54.7943,54.7211,54.7851,139451.0
2022-11-10 11:15:00,59.93,59.93,59.79,59.85,268038.0,54.7943,54.7943,54.6663,54.7211,268038.0
2022-11-10 11:20:00,59.84,59.97,59.84,59.93,370510.0,54.712,54.8308,54.712,54.7943,370510.0
2022-11-10 11:25:00,59.93,59.97,59.89,59.95,258781.0,54.7943,54.8308,54.7577,54.8126,258781.0
2022-11-10 11:30:00,59.96,60.06,59.95,59.98,237074.0,54.8217,54.9131,54.8126,54.84,237074.0
2022-11-10 11:35:00,59.98,60.01,59.94,60.0,214927.0,54.84,54.8674,54.8034,54.8583,214927.0
2022-11-10 11:40:00,60.0,60.05,59.95,59.95,131096.0,54.8583,54.904,54.8126,54.8126,131096.0
2022-11-10 11:45:00,59.95,60.0,59.94,59.96,114254.0,54.8126,54.8583,54.8034,54.8217,114254.0
2022-11-10 11:50:00,59.97,60.02,59.96,60.0,160025.0,54.8308,54.8766,54.8217,54.8583,160025.0
2022-11-10 11:55:00,60.0,60.05,60.0,60.03,88731.0,54.8583,54.904,54.8583,54.8857,88731.0
2022-11-10 12:00:00,60.03,60.03,59.97,59.98,157767.0,54.8857,54.8857,54.8308,54.84,157767.0
2022-11-10 12:05:00,59.98,59.98,59.91,59.95,112749.0,54.84,54.84,54.776,54.8126,112749.0
2022-11-10 12:10:00,59.93,59.95,59.91,59.93,85490.0,54.7943,54.8126,54.776,54.7943,85490.0
2022-11-10 12:15:00,59.93,59.97,59.93,59.95,198458.0,54.7943,54.8308,54.7943,54.8126,198458.0
2022-11-10 12:20:00,59.96,59.96,59.87,59.89,72339.0,54.8217,54.8217,54.7394,54.7577,72339.0
2022-11-10 12:25:00,59.89,59.9,59.85,59.86,93472.0,54.7577,54.7668,54.7211,54.7303,93472.0
2022-11-10 12:30:00,59.87,59.87,59.74,59.78,278633.0,54.7394,54.7394,54.6206,54.6571,278633.0
2022-11-10 12:35:00,59.79,59.81,59.71,59.71,90523.0,54.6663,54.6846,54.5931,54.5931,90523.0
2022-11-10 12:40:00,59.72,59.75,59.67,59.74,77180.0,54.6023,54.6297,54.5565,54.6206,77180.0
2022-11-10 12:45:00,59.75,59.75,59.63,59.67,103139.0,54.6297,54.6297,54.52,54.5565,103139.0
2022-11-10 12:50:00,59.67,59.72,59.66,59.69,129312.0,54.5565,54.6023,54.5474,54.5748,129312.0
2022-11-10 12:55:00,59.69,59.73,59.67,59.68,63318.0,54.5748,54.6114,54.5565,54.5657,63318.0
2022-11-10 13:00:00,59.68,59.83,59.68,59.8,132067.0,54.5657,54.7028,54.5657,54.6754,132067.0
2022-11-10 13:05:00,59.8,59.82,59.77,59.81,65731.0,54.6754,54.6937,54.648,54.6846,65731.0
2022-11-10 13:10:00,59.82,59.87,59.81,59.86,113163.0,54.6937,54.7394,54.6846,54.7303,113163.0
2022-11-10 13:15:00,59.87,59.89,59.82,59.84,44280.0,54.7394,54.7577,54.6937,54.712,44280.0
2022-11-10 13:20:00,59.85,59.87,59.77,59.8,84227.0,54.7211,54.7394,54.648,54.6754,84227.0
2022-11-10 13:25:00,59.8,59.82,59.77,59.81,72621.0,54.6754,54.6937,54.648,54.6846,72621.0
2022-11-10 13:30:00,59.83,59.85,59.76,59.81,111599.0,54.7028,54.7211,54.6388,54.6846,111599.0
2022-11-10 13:35:00,59.81,59.83,59.78,59.79,228407.0,54.6846,54.7028,54.6571,54.6663,228407.0
2022-11-10 13:40:00,59.79,59.88,59.77,59.87,88785.0,54.6663,54.7486,54.648,54.7394,88785.0
2022-11-10 13:45:00,59.87,59.91,59.86,59.88,172065.0,54.7394,54.776,54.7303,54.7486,172065.0
2022-11-10 13:50:00,59.88,59.89,59.82,59.87,50987.0,54.7486,54.7577,54.6937,54.7394,50987.0
2022-11-10 13:55:00,59.88,59.93,59.86,59.89,66154.0,54.7486,54.7943,54.7303,54.7577,66154.0
2022-11-10 14:00:00,59.9,59.94,59.89,59.91,111540.0,54.7668,54.8034,54.7577,54.776,111540.0
2022-11-10 14:05:00,59.91,59.93,59.89,59.92,152885.0,54.776,54.7943,54.7577,54.7851,152885.0
2022-11-10 14:10:00,59.92,59.93,59.9,59.93,62368.0,54.7851,54.7943,54.7668,54.7943,62368.0
2022-11-10 14:15:00,59.94,59.95,59.92,59.93,133761.0,54.8034,54.8126,54.7851,54.7943,133761.0
2022-11-10 14:20:00,59.92,59.94,59.89,59.94,37419.0,54.7851,54.8034,54.7577,54.8034,37419.0
2022-11-10 14:25:00,59.93,59.98,59.93,59.97,45869.0,54.7943,54.84,54.7943,54.8308,45869.0
2022-11-10 14:30:00,59.96,59.98,59.93,59.97,127621.0,54.8217,54.84,54.7943,54.8308,127621.0
2022-11-10 14:35:00,59.96,60.0,59.94,59.98,55270.0,54.8217,54.8583,54.8034,54.84,55270.0
2022-11-10 14:40:00,59.98,60.0,59.94,59.95,59913.0,54.84,54.8583,54.8034,54.8126,59913.0
2022-11-10 14:45:00,59.95,60.0,59.94,59.98,60531.0,54.8126,54.8583,54.8034,54.84,60531.0
2022-11-10 14:50:00,59.98,60.05,59.97,60.04,221564.0,54.84,54.904,54.8308,54.8948,221564.0
2022-11-10 14:55:00,60.04,60.05,60.02,60.03,115791.0,54.8948,54.904,54.8766,54.8857,115791.0
2022-11-10 15:00:00,60.02,60.04,59.98,60.0,190029.0,54.8766,54.8948,54.84,54.8583,190029.0
2022-11-10 15:05:00,60.0,60.07,59.99,60.07,141699.0,54.8583,54.9223,54.8491,54.9223,141699.0
2022-11-10 15:10:00,60.07,60.11,60.06,60.1,194946.0,54.9223,54.9588,54.9131,54.9497,194946.0
2022-11-10 15:15:00,60.1,60.13,60.09,60.1,214331.0,54.9497,54.9771,54.9406,54.9497,214331.0
2022-11-10 15:20:00,60.09,60.14,60.07,60.13,73065.0,54.9406,54.9863,54.9223,54.9771,73065.0
2022-11-10 15:25:00,60.13,60.16,60.11,60.15,126325.0,54.9771,55.0046,54.9588,54.9954,126325.0
2022-11-10 15:30:00,60.15,60.18,60.13,60.14,224962.0,54.9954,55.0228,54.9771,54.9863,224962.0
2022-11-10 15:35:00,60.14,60.21,60.14,60.2,148894.0,54.9863,55.0503,54.9863,55.0411,148894.0
2022-11-10 15:40:00,60.2,60.24,60.17,60.21,260816.0,55.0411,55.0777,55.0137,55.0503,260816.0
2022-11-10 15:45:00,60.21,60.25,60.2,60.23,143492.0,55.0503,55.0868,55.0411,55.0686,143492.0
2022-11-10 15:50:00,60.23,60.32,60.23,60.3,120773.0,55.0686,55.1508,55.0686,55.1326,120773.0
2022-11-10 15:55:00,60.3,60.37,60.28,60.37,917399.0,55.1326,55.1966,55.1143,55.1966,917399.0
2022-11-11 09:30:00,60.95,60.95,60.84,60.85,391535.0,55.7269,55.7269,55.6263,55.6354,391535.0
2022-11-11 09:35:00,60.84,60.87,60.74,60.78,117106.0,55.6263,55.6537,55.5349,55.5714,117106.0
2022-11-11 09:40:00,60.78,60.81,60.7,60.73,196584.0,55.5714,55.5989,55.4983,55.5257,196584.0
2022-11-11 09:45:00,60.74,60.94,60.74,60.93,139671.0,55.5349,55.7177,55.5349,55.7086,139671.0
2022-11-11 09:50:00,60.94,61.02,60.93,60.95,118056.0,55.7177,55.7909,55.7086,55.7269,118056.0
2022-11-11 09:55:00,60.95,61.01,60.91,60.98,175876.0,55.7269,55.7817,55.6903,55.7543,175876.0
2022-11-11 10:00:00,60.96,61.08,60.77,61.01,229642.0,55.736,55.8457,55.5623,55.7817,229642.0
2022-11-11 10:05:00,61.02,61.13,60.91,60.97,123453.0,55.7909,55.8914,55.6903,55.7451,123453.0
2022-11-11 10:10:00,60.97,61.17,60.96,61.15,98055.0,55.7451,55.928,55.736,55.9097,98055.0
2022-11-11 10:15:00,61.15,61.19,61.11,61.17,91125.0,55.9097,55.9463,55.8731,55.928,91125.0
2022-11-11 10:20:00,61.16,61.23,61.15,61.16,483517.0,55.9189,55.9829,55.9097,55.9189,483517.0
2022-11-11 10:25:00,61.15,61.26,61.13,61.22,135587.0,55.9097,56.0103,55.8914,55.9737,135587.0
2022-11-11 10:30:00,61.22,61.23,61.18,61.19,92855.0,55.9737,55.9829,55.9371,55.9463,92855.0
2022-11-11 10:35:00,61.2,61.21,61.07,61.15,123073.0,55.9554,55.9646,55.8366,55.9097,123073.0
2022-11-11 10:40:00,61.15,61.17,61.08,61.16,214395.0,55.9097,55.928,55.8457,55.9189,214395.0
2022-11-11 10:45:00,61.17,61.27,61.16,61.26,86903.0,55.928,56.0194,55.9189,56.0103,86903.0
2022-11-11 10:50:00,61.27,61.32,61.25,61.25,125958.0,56.0194,56.0652,56.0012,56.0012,125958.0
2022-11-11 10:55:00,61.25,61.28,61.21,61.27,97444.0,56.0012,56.0286,55.9646,56.0194,97444.0
2022-11-11 11:00:00,61.27,61.32,61.26,61.29,87057.0,56.0194,56.0652,56.0103,56.0377,87057.0
2022-11-11 11:05:00,61.3,61.31,61.12,61.13,122236.0,56.0469,56.056,55.8823,55.8914,122236.0
2022-11-11 11:10:00,61.14,61.16,61.09,61.12,511321.0,55.9006,55.9189,55.8549,55.8823,511321.0
2022-11-11 11:15:00,61.11,61.2,61.07,61.19,217059.0,55.8731,55.9554,55.8366,55.9463,217059.0
2022-11-11 11:20:00,61.2,61.23,61.17,61.19,53246.0,55.9554,55.9829,55.928,55.9463,53246.0
2022-11-11 11:25:00,61.19,61.22,61.1,61.11,122712.0,55.9463,55.9737,55.864,55.8731,122712.0
2022-11-11 11:30:00,61.1,61.12,61.04,61.06,124775.0,55.864,55.8823,55.8091,55.8274,124775.0
2022-11-11 11:35:00,61.05,61.12,61.05,61.08,83172.0,55.8183,55.8823,55.8183,55.8457,83172.0
2022-11-11 11:40:00,61.08,61.19,61.07,61.15,102994.0,55.8457,55.9463,55.8366,55.9097,102994.0
2022-11-11 11:45:00,61.16,61.21,61.12,61.2,51941.0,55.9189,55.9646,55.8823,55.9554,51941.0
2022-11-11 11:50:00,61.22,61.26,61.2,61.22,28122.0,55.9737,56.0103,55.9554,55.9737,28122.0
2022-11-11 11:55:00,61.21,61.25,61.19,61.2,53537.0,55.9646,56.0012,55.9463,55.9554,53537.0
2022-11-11 12:00:00,61.19,61.23,61.17,61.22,113018.0,55.9463,55.9829,55.928,55.9737,113018.0
2022-11-11 12:05:00,61.21,61.23,61.15,61.2,80015.0,55.9646,55.9829,55.9097,55.9554,80015.0
2022-11-11 12:10:00,61.21,61.33,61.21,61.32,80927.0,55.9646,56.0743,55.9646,56.0652,80927.0
2022-11-11 12:15:00,61.32,61.36,61.3,61.3,62115.0,56.0652,56.1017,56.0469,56.0469,62115.0
2022-11-11 12:20:00,61.31,61.32,61.28,61.3,31500.0,56.056,56.0652,56.0286,56.0469,31500.0
2022-11-11 12:25:00,61.3,61.34,61.29,61.33,39363.0,56.0469,56.0834,56.0377,56.0743,39363.0
2022-11-11 12:30:00,61.33,61.39,61.28,61.31,36962.0,56.0743,56.1292,56.0286,56.056,36962.0
2022-11-11 12:35:00,61.3,61.36,61.29,61.3,30658.0,56.0469,56.1017,56.0377,56.0469,30658.0
2022-11-11 12:40:00,61.29,61.33,61.25,61.33,59994.0,56.0377,56.0743,56.0012,56.0743,59994.0
2022-11-11 12:45:00,61.34,61.35,61.3,61.3,104375.0,56.0834,56.0926,56.0469,56.0469,104375.0
2022-11-11 12:50:00,61.3,61.38,61.3,61.37,33521.0,56.0469,56.12,56.0469,56.1109,33521.0
2022-11-11 12:55:00,61.38,61.42,61.36,61.37,32068.0,56.12,56.1566,56.1017,56.1109,32068.0
2022-11-11 13:00:00,61.37,61.4,61.36,61.38,38089.0,56.1109,56.1383,56.1017,56.12,38089.0
2022-11-11 13:05:00,61.39,61.4,61.36,61.4,146873.0,56.1292,56.1383,56.1017,56.1383,146873.0
2022-11-11 13:10:00,61.4,61.44,61.38,61.39,52819.0,56.1383,56.1749,56.12,56.1292,52819.0
2022-11-11 13:15:00,61.38,61.48,61.38,61.45,54851.0,56.12,56.2114,56.12,56.184,54851.0
2022-11-11 13:20:00,61.44,61.48,61.42,61.47,161296.0,56.1749,56.2114,56.1566,56.2023,161296.0
2022-11-11 13:25:00,61.47,61.52,61.46,61.52,98011.0,56.2023,56.248,56.1932,56.248,98011.0
2022-11-11 13:30:00,61.52,61.56,61.51,61.56,80296.0,56.248,56.2846,56.2389,56.2846,80296.0
2022-11-11 13:35:00,61.56,61.56,61.48,61.5,33034.0,56.2846,56.2846,56.2114,56.2297,33034.0
2022-11-11 13:40:00,61.5,61.51,61.45,61.48,47941.0,56.2297,56.2389,56.184,56.2114,47941.0
2022-11-11 13:45:00,61.48,61.52,61.46,61.51,61507.0,56.2114,56.248,56.1932,56.2389,61507.0
2022-11-11 13:50:00,61.52,61.57,61.5,61.55,57109.0,56.248,56.2937,56.2297,56.2754,57109.0
2022-11-11 13:55:00,61.56,61.58,61.53,61.56,102638.0,56.2846,56.3029,56.2572,56.2846,102638.0
2022-11-11 14:00:00,61.57,61.58,61.52,61.55,51908.0,56.2937,56.3029,56.248,56.2754,51908.0
2022-11-11 14:05:00,61.55,61.6,61.55,61.6,97601.0,56.2754,56.3212,56.2754,56.3212,97601.0
2022-11-11 14:10:00,61.59,61.6,61.53,61.55,61521.0,56.312,56.3212,56.2572,56.2754,61521.0
2022-11-11 14:15:00,61.55,61.56,61.51,61.52,51811.0,56.2754,56.2846,56.2389,56.248,51811.0
2022-11-11 14:20:00,61.52,61.6,61.51,61.6,137355.0,56.248,56.3212,56.2389,56.3212,137355.0
2022-11-11 14:25:00,61.59,61.65,61.58,61.64,123392.0,56.312,56.3669,56.3029,56.3577,123392.0
2022-11-11 14:30:00,61.64,61.67,61.62,61.66,40978.0,56.3577,56.3852,56.3394,56.376,40978.0
2022-11-11 14:35:00,61.64,61.68,61.63,61.67,41196.0,56.3577,56.3943,56.3486,56.3852,41196.0
2022-11-11 14:40:00,61.68,61.68,61.63,61.65,42357.0,56.3943,56.3943,56.3486,56.3669,42357.0
2022-11-11 14:45:00,61.65,61.67,61.59,61.6,74573.0,56.3669,56.3852,56.312,56.3212,74573.0
2022-11-11 14:50:00,61.61,61.66,61.6,61.65,56336.0,56.3303,56.376,56.3212,56.3669,56336.0
2022-11-11 14:55:00,61.65,61.68,61.63,61.68,72780.0,56.3669,56.3943,56.3486,56.3943,72780.0
2022-11-11 15:00:00,61.68,61.68,61.58,61.59,135407.0,56.3943,56.3943,56.3029,56.312,135407.0
2022-11-11 15:05:00,61.6,61.61,61.51,61.54,92105.0,56.3212,56.3303,56.2389,56.2663,92105.0
2022-11-11 15:10:00,61.53,61.53,61.46,61.51,156747.0,56.2572,56.2572,56.1932,56.2389,156747.0
2022-11-11 15:15:00,61.51,61.55,61.47,61.53,321863.0,56.2389,56.2754,56.2023,56.2572,321863.0
2022-11-11 15:20:00,61.53,61.58,61.52,61.54,151949.0,56.2572,56.3029,56.248,56.2663,151949.0
2022-11-11 15:25:00,61.53,61.6,61.53,61.59,153059.0,56.2572,56.3212,56.2572,56.312,153059.0
2022-11-11 15:30:00,61.58,61.6,61.56,61.57,137168.0,56.3029,56.3212,56.2846,56.2937,137168.0
2022-11-11 15:35:00,61.58,61.58,61.53,61.55,173219.0,56.3029,56.3029,56.2572,56.2754,173219.0
2022-11-11 15:40:00,61.55,61.61,61.55,61.6,178113.0,56.2754,56.3303,56.2754,56.3212,178113.0
2022-11-11 15:45:00,61.59,61.62,61.59,61.61,220407.0,56.312,56.3394,56.312,56.3303,220407.0
2022-11-11 15:50:00,61.62,61.65,61.58,61.6,447442.0,56.3394,56.3669,56.3029,56.3212,447442.0
2022-11-11 15:55:00,61.6,61.6,61.52,61.59,727610.0,56.3212,56.3212,56.248,56.312,727610.0
2022-11-14 09:30:00,61.06,61.15,61.03,61.07,169347.0,55.8274,55.9097,55.8,55.8366,169347.0
2022-11-14 09:35:00,61.07,61.13,61.04,61.12,171563.0,55.8366,55.8914,55.8091,55.8823,171563.0
2022-11-14 09:40:00,61.12,61.13,61.0,61.01,84677.0,55.8823,55.8914,55.7726,55.7817,84677.0
2022-11-14 09:45:00,61.01,61.04,60.94,61.02,90129.0,55.7817,55.8091,55.7177,55.7909,90129.0
2022-11-14 09:50:00,61.02,61.08,61.01,61.08,51966.0,55.7909,55.8457,55.7817,55.8457,51966.0
2022-11-14 09:55:00,61.09,61.13,61.07,61.12,977434.0,55.8549,55.8914,55.8366,55.8823,977434.0
2022-11-14 10:00:00,61.12,61.22,61.12,61.18,47063.0,55.8823,55.9737,55.8823,55.9371,47063.0
2022-11-14 10:05:00,61.18,61.22,61.14,61.21,66267.0,55.9371,55.9737,55.9006,55.9646,66267.0
2022-11-14 10:10:00,61.22,61.29,61.21,61.29,160602.0,55.9737,56.0377,55.9646,56.0377,160602.0
2022-11-14 10:15:00,61.29,61.43,61.29,61.3,64201.0,56.0377,56.1657,56.0377,56.0469,64201.0
2022-11-14 10:20:00,61.3,61.36,61.28,61.29,52143.0,56.0469,56.1017,56.0286,56.0377,52143.0
2022-11-14 10:25:00,61.29,61.3,61.16,61.2,50975.0,56.0377,56.0469,55.9189,55.9554,50975.0
2022-11-14 10:30:00,61.19,61.23,61.14,61.21,36399.0,55.9463,55.9829,55.9006,55.9646,36399.0
2022-11-14 10:35:00,61.2,61.22,61.15,61.2,82085.0,55.9554,55.9737,55.9097,55.9554,82085.0
2022-11-14 10:40:00,61.22,61.26,61.18,61.19,70132.0,55.9737,56.0103,55.9371,55.9463,70132.0
2022-11-14 10:45:00,61.19,61.22,61.16,61.18,80982.0,55.9463,55.9737,55.9189,55.9371,80982.0
2022-11-14 10:50:00,61.18,61.22,61.15,61.16,57153.0,55.9371,55.9737,55.9097,55.9189,57153.0
2022-11-14 10:55:00,61.15,61.21,61.15,61.17,68441.0,55.9097,55.9646,55.9097,55.928,68441.0
2022-11-14 11:00:00,61.17,61.18,61.11,61.14,1075354.0,55.928,55.9371,55.8731,55.9006,1075354.0
2022-11-14 11:05:00,61.17,61.17,61.11,61.12,162861.0,55.928,55.928,55.8731,55.8823,162861.0
2022-11-14 11:10:00,61.13,61.13,61.0,61.03,194783.0,55.8914,55.8914,55.7726,55.8,194783.0
2022-11-14 11:15:00,61.02,61.03,60.97,61.02,93922.0,55.7909,55.8,55.7451,55.7909,93922.0
2022-11-14 11:20:00,61.02,61.09,61.0,61.06,147484.0,55.7909,55.8549,55.7726,55.8274,147484.0
2022-11-14 11:25:00,61.07,61.11,61.04,61.09,173921.0,55.8366,55.8731,55.8091,55.8549,173921.0
2022-11-14 11:30:00,61.09,61.16,61.01,61.16,303404.0,55.8549,55.9189,55.7817,55.9189,303404.0
2022-11-14 11:35:00,61.16,61.23,61.14,61.18,142939.0,55.9189,55.9829,55.9006,55.9371,142939.0
2022-11-14 11:40:00,61.17,61.19,61.13,61.15,225083.0,55.928,55.9463,55.8914,55.9097,225083.0
2022-11-14 11:45:00,61.15,61.18,61.12,61.14,101539.0,55.9097,55.9371,55.8823,55.9006,101539.0
2022-11-14 11:50:00,61.13,61.16,61.05,61.05,101708.0,55.8914,55.9189,55.8183,55.8183,101708.0
2022-11-14 11:55:00,61.06,61.09,61.04,61.07,42048.0,55.8274,55.8549,55.8091,55.8366,42048.0
2022-11-14 12:00:00,61.08,61.18,61.07,61.17,72126.0,55.8457,55.9371,55.8366,55.928,72126.0
2022-11-14 12:05:00,61.16,61.18,61.14,61.17,32399.0,55.9189,55.9371,55.9006,55.928,32399.0
2022-11-14 12:10:00,61.17,61.18,61.12,61.13,246056.0,55.928,55.9371,55.8823,55.8914,246056.0
2022-11-14 12:15:00,61.14,61.15,61.09,61.1,598080.0,55.9006,55.9097,55.8549,55.864,598080.0
2022-11-14 12:20:00,61.1,61.11,61.01,61.11,111102.0,55.864,55.8731,55.7817,55.8731,111102.0
2022-11-14 12:25:00,61.11,61.17,61.1,61.15,102717.0,55.8731,55.928,55.864,55.9097,102717.0
2022-11-14 12:30:00,61.16,61.21,61.14,61.2,42021.0,55.9189,55.9646,55.9006,55.9554,42021.0
2022-11-14 12:35:00,61.2,61.23,61.19,61.22,63100.0,55.9554,55.9829,55.9463,55.9737,63100.0
2022-11-14 12:40:00,61.22,61.22,61.16,61.17,38439.0,55.9737,55.9737,55.9189,55.928,38439.0
2022-11-14 12:45:00,61.18,61.2,61.16,61.19,113332.0,55.9371,55.9554,55.9189,55.9463,113332.0
2022-11-14 12:50:00,61.18,61.19,61.14,61.15,35953.0,55.9371,55.9463,55.9006,55.9097,35953.0
2022-11-14 12:55:00,61.15,61.16,61.11,61.15,49067.0,55.9097,55.9189,55.8731,55.9097,49067.0
2022-11-14 13:00:00,61.15,61.2,61.13,61.2,57295.0,55.9097,55.9554,55.8914,55.9554,57295.0
2022-11-14 13:05:00,61.19,61.22,61.16,61.18,117929.0,55.9463,55.9737,55.9189,55.9371,117929.0
2022-11-14 13:10:00,61.18,61.23,61.17,61.23,88478.0,55.9371,55.9829,55.928,55.9829,88478.0
2022-11-14 13:15:00,61.23,61.27,61.22,61.27,40518.0,55.9829,56.0194,55.9737,56.0194,40518.0
2022-11-14 13:20:00,61.27,61.34,61.26,61.32,61464.0,56.0194,56.0834,56.0103,56.0652,61464.0
2022-11-14 13:25:00,61.32,61.39,61.3,61.37,33926.0,56.0652,56.1292,56.0469,56.1109,33926.0
2022-11-14 13:30:00,61.37,61.37,61.33,61.35,53585.0,56.1109,56.1109,56.0743,56.0926,53585.0
2022-11-14 13:35:00,61.36,61.38,61.33,61.35,259295.0,56.1017,56.12,56.0743,56.0926,259295.0
2022-11-14 13:40:00,61.36,61.36,61.32,61.34,294862.0,56.1017,56.1017,56.0652,56.0834,294862.0
2022-11-14 13:45:00,61.35,61.36,61.32,61.36,75402.0,56.0926,56.1017,56.0652,56.1017,75402.0
2022-11-14 13:50:00,61.36,61.4,61.34,61.38,112311.0,56.1017,56.1383,56.0834,56.12,112311.0
2022-11-14 13:55:00,61.38,61.39,61.36,61.39,50499.0,56.12,56.1292,56.1017,56.1292,50499.0
2022-11-14 14:00:00,61.38,61.39,61.35,61.36,209069.0,56.12,56.1292,56.0926,56.1017,209069.0
2022-11-14 14:05:00,61.37,61.37,61.34,61.35,35785.0,56.1109,56.1109,56.0834,56.0926,35785.0
2022-11-14 14:10:00,61.36,61.36,61.33,61.34,52229.0,56.1017,56.1017,56.0743,56.0834,52229.0
2022-11-14 14:15:00,61.34,61.35,61.28,61.32,68837.0,56.0834,56.0926,56.0286,56.0652,68837.0
2022-11-14 14:20:00,61.32,61.33,61.29,61.32,354838.0,56.0652,56.0743,56.0377,56.0652,354838.0
2022-11-14 14:25:00,61.31,61.33,61.29,61.32,80599.0,56.056,56.0743,56.0377,56.0652,80599.0
2022-11-14 14:30:00,61.32,61.34,61.3,61.3,69102.0,56.0652,56.0834,56.0469,56.0469,69102.0
2022-11-14 14:35:00,61.31,61.34,61.3,61.3,123082.0,56.056,56.0834,56.0469,56.0469,123082.0
2022-11-14 14:40:00,61.3,61.32,61.28,61.3,59333.0,56.0469,56.0652,56.0286,56.0469,59333.0
2022-11-14 14:45:00,61.29,61.3,61.24,61.25,271042.0,56.0377,56.0469,55.992,56.0012,271042.0
2022-11-14 14:50:00,61.26,61.3,61.25,61.29,82268.0,56.0103,56.0469,56.0012,56.0377,82268.0
2022-11-14 14:55:00,61.29,61.33,61.28,61.32,58956.0,56.0377,56.0743,56.0286,56.0652,58956.0
2022-11-14 15:00:00,61.32,61.37,61.32,61.36,196411.0,56.0652,56.1109,56.0652,56.1017,196411.0
2022-11-14 15:05:00,61.35,61.37,61.27,61.27,103192.0,56.0926,56.1109,56.0194,56.0194,103192.0
2022-11-14 15:10:00,61.27,61.29,61.16,61.18,90900.0,56.0194,56.0377,55.9189,55.9371,90900.0
2022-11-14 15:15:00,61.17,61.22,61.15,61.21,101349.0,55.928,55.9737,55.9097,55.9646,101349.0
2022-11-14 15:20:00,61.22,61.25,61.21,61.24,57933.0,55.9737,56.0012,55.9646,55.992,57933.0
2022-11-14 15:25:00,61.24,61.25,61.2,61.21,76008.0,55.992,56.0012,55.9554,55.9646,76008.0
2022-11-14 15:30:00,61.21,61.24,61.17,61.17,169668.0,55.9646,55.992,55.928,55.928,169668.0
2022-11-14 15:35:00,61.18,61.21,61.16,61.19,149165.0,55.9371,55.9646,55.9189,55.9463,149165.0
2022-11-14 15:40:00,61.18,61.21,61.13,61.14,150060.0,55.9371,55.9646,55.8914,55.9006,150060.0
2022-11-14 15:45:00,61.15,61.15,61.06,61.07,332915.0,55.9097,55.9097,55.8274,55.8366,332915.0
2022-11-14 15:50:00,61.06,61.08,60.97,60.98,406956.0,55.8274,55.8457,55.7451,55.7543,406956.0
2022-11-14 15:55:00,60.98,60.98,60.88,60.9,735896.0,55.7543,55.7543,55.6629,55.6811,735896.0
2022-11-15 09:30:00,61.83,61.96,61.75,61.76,315279.0,56.5314,56.6503,56.4583,56.4674,315279.0
2022-11-15 09:35:00,61.76,61.84,61.72,61.75,215484.0,56.4674,56.5406,56.4309,56.4583,215484.0
2022-11-15 09:40:00,61.75,61.78,61.69,61.7,78008.0,56.4583,56.4857,56.4034,56.4126,78008.0
2022-11-15 09:45:00,61.7,61.71,61.48,61.56,201699.0,56.4126,56.4217,56.2114,56.2846,201699.0
2022-11-15 09:50:00,61.56,61.64,61.55,61.57,59111.0,56.2846,56.3577,56.2754,56.2937,59111.0
2022-11-15 09:55:00,61.58,61.73,61.57,61.71,792500.0,56.3029,56.44,56.2937,56.4217,792500.0
2022-11-15 10:00:00,61.72,61.77,61.69,61.76,414857.0,56.4309,56.4766,56.4034,56.4674,414857.0
2022-11-15 10:05:00,61.76,61.8,61.65,61.67,297383.0,56.4674,56.504,56.3669,56.3852,297383.0
2022-11-15 10:10:00,61.69,61.71,61.62,61.64,407387.0,56.4034,56.4217,56.3394,56.3577,407387.0
2022-11-15 10:15:00,61.64,61.71,61.56,61.57,173135.0,56.3577,56.4217,56.2846,56.2937,173135.0
2022-11-15 10:20:00,61.57,61.71,61.55,61.71,59502.0,56.2937,56.4217,56.2754,56.4217,59502.0
2022-11-15 10:25:00,61.71,61.78,61.7,61.75,191083.0,56.4217,56.4857,56.4126,56.4583,191083.0
2022-11-15 10:30:00,61.75,61.81,61.71,61.78,146987.0,56.4583,56.5132,56.4217,56.4857,146987.0
2022-11-15 10:35:00,61.79,61.81,61.72,61.75,183102.0,56.4949,56.5132,56.4309,56.4583,183102.0
2022-11-15 10:40:00,61.76,61.76,61.66,61.68,333065.0,56.4674,56.4674,56.376,56.3943,333065.0
2022-11-15 10:45:00,61.68,61.7,61.51,61.56,343755.0,56.3943,56.4126,56.2389,56.2846,343755.0
2022-11-15 10:50:00,61.56,61.59,61.49,61.59,217717.0,56.2846,56.312,56.2206,56.312,217717.0
2022-11-15 10:55:00,61.59,61.65,61.57,61.59,266399.0,56.312,56.3669,56.2937,56.312,266399.0
2022-11-15 11:00:00,61.58,61.63,61.52,61.63,371121.0,56.3029,56.3486,56.248,56.3486,371121.0
2022-11-15 11:05:00,61.63,61.7,61.61,61.64,147680.0,56.3486,56.4126,56.3303,56.3577,147680.0
2022-11-15 11:10:00,61.64,61.69,61.63,61.69,77579.0,56.3577,56.4034,56.3486,56.4034,77579.0
2022-11-15 11:15:00,61.69,61.74,61.65,61.68,117922.0,56.4034,56.4492,56.3669,56.3943,117922.0
2022-11-15 11:20:00,61.67,61.75,61.67,61.72,75836.0,56.3852,56.4583,56.3852,56.4309,75836.0
2022-11-15 11:25:00,61.72,61.73,61.62,61.64,109231.0,56.4309,56.44,56.3394,56.3577,109231.0
2022-11-15 11:30:00,61.65,61.8,61.64,61.77,542794.0,56.3669,56.504,56.3577,56.4766,542794.0
2022-11-15 11:35:00,61.78,61.79,61.72,61.75,70774.0,56.4857,56.4949,56.4309,56.4583,70774.0
2022-11-15 11:40:00,61.76,61.82,61.73,61.76,195620.0,56.4674,56.5223,56.44,56.4674,195620.0
2022-11-15 11:45:00,61.76,61.83,61.75,61.8,232951.0,56.4674,56.5314,56.4583,56.504,232951.0
2022-11-15 11:50:00,61.8,61.82,61.75,61.79,209800.0,56.504,56.5223,56.4583,56.4949,209800.0
2022-11-15 11:55:00,61.79,61.79,61.73,61.76,71028.0,56.4949,56.4949,56.44,56.4674,71028.0
2022-11-15 12:00:00,61.76,61.77,61.56,61.61,237971.0,56.4674,56.4766,56.2846,56.3303,237971.0
2022-11-15 12:05:00,61.62,61.66,61.58,61.65,85462.0,56.3394,56.376,56.3029,56.3669,85462.0
2022-11-15 12:10:00,61.65,61.72,61.65,61.67,125063.0,56.3669,56.4309,56.3669,56.3852,125063.0
2022-11-15 12:15:00,61.69,61.69,61.65,61.69,69829.0,56.4034,56.4034,56.3669,56.4034,69829.0
2022-11-15 12:20:00,61.69,61.72,61.67,61.71,140945.0,56.4034,56.4309,56.3852,56.4217,140945.0
2022-11-15 12:25:00,61.71,61.72,61.68,61.69,55582.0,56.4217,56.4309,56.3943,56.4034,55582.0
2022-11-15 12:30:00,61.69,61.77,61.65,61.73,64625.0,56.4034,56.4766,56.3669,56.44,64625.0
2022-11-15 12:35:00,61.72,61.74,61.69,61.72,47172.0,56.4309,56.4492,56.4034,56.4309,47172.0
2022-11-15 12:40:00,61.72,61.74,61.65,61.69,61912.0,56.4309,56.4492,56.3669,56.4034,61912.0
2022-11-15 12:45:00,61.71,61.75,61.66,61.75,49624.0,56.4217,56.4583,56.376,56.4583,49624.0
2022-11-15 12:50:00,61.74,61.75,61.71,61.72,104022.0,56.4492,56.4583,56.4217,56.4309,104022.0
2022-11-15 12:55:00,61.72,61.73,61.67,61.73,108839.0,56.4309,56.44,56.3852,56.44,108839.0
2022-11-15 13:00:00,61.73,61.77,61.71,61.77,81516.0,56.44,56.4766,56.4217,56.4766,81516.0
2022-11-15 13:05:00,61.76,61.76,61.69,61.69,63807.0,56.4674,56.4674,56.4034,56.4034,63807.0
2022-11-15 13:10:00,61.69,61.7,61.64,61.67,67171.0,56.4034,56.4126,56.3577,56.3852,67171.0
2022-11-15 13:15:00,61.66,61.66,61.54,61.55,155926.0,56.376,56.376,56.2663,56.2754,155926.0
2022-11-15 13:20:00,61.55,61.56,61.3,61.42,138396.0,56.2754,56.2846,56.0469,56.1566,138396.0
2022-11-15 13:25:00,61.44,61.46,61.03,61.1,303997.0,56.1749,56.1932,55.8,55.864,303997.0
2022-11-15 13:30:00,61.09,61.21,60.93,60.98,213410.0,55.8549,55.9646,55.7086,55.7543,213410.0
2022-11-15 13:35:00,60.98,61.02,60.75,60.85,216570.0,55.7543,55.7909,55.544,55.6354,216570.0
2022-11-15 13:40:00,60.87,61.14,60.79,61.06,94366.0,55.6537,55.9006,55.5806,55.8274,94366.0
2022-11-15 13:45:00,61.04,61.11,60.91,60.91,144307.0,55.8091,55.8731,55.6903,55.6903,144307.0
2022-11-15 13:50:00,60.9,61.03,60.89,60.98,91088.0,55.6811,55.8,55.672,55.7543,91088.0
2022-11-15 13:55:00,61.0,61.09,60.94,61.0,293164.0,55.7726,55.8549,55.7177,55.7726,293164.0
2022-11-15 14:00:00,61.0,61.06,60.74,60.74,195555.0,55.7726,55.8274,55.5349,55.5349,195555.0
2022-11-15 14:05:00,60.74,60.93,60.74,60.92,114164.0,55.5349,55.7086,55.5349,55.6994,114164.0
2022-11-15 14:10:00,60.92,61.3,60.91,61.11,359805.0,55.6994,56.0469,55.6903,55.8731,359805.0
2022-11-15 14:15:00,61.11,61.19,61.02,61.11,137533.0,55.8731,55.9463,55.7909,55.8731,137533.0
2022-11-15 14:20:00,61.12,61.4,61.12,61.39,215902.0,55.8823,56.1383,55.8823,56.1292,215902.0
2022-11-15 14:25:00,61.36,61.41,61.17,61.27,157524.0,56.1017,56.1474,55.928,56.0194,157524.0
2022-11-15 14:30:00,61.28,61.31,61.2,61.21,74766.0,56.0286,56.056,55.9554,55.9646,74766.0
2022-11-15 14:35:00,61.21,61.32,61.17,61.25,147684.0,55.9646,56.0652,55.928,56.0012,147684.0
2022-11-15 14:40:00,61.27,61.31,61.23,61.26,59735.0,56.0194,56.056,55.9829,56.0103,59735.0
2022-11-15 14:45:00,61.25,61.31,61.19,61.2,76350.0,56.0012,56.056,55.9463,55.9554,76350.0
2022-11-15 14:50:00,61.22,61.31,61.2,61.3,206383.0,55.9737,56.056,55.9554,56.0469,206383.0
2022-11-15 14:55:00,61.3,61.52,61.27,61.48,152982.0,56.0469,56.248,56.0194,56.2114,152982.0
2022-11-15 15:00:00,61.47,61.56,61.45,61.5,199297.0,56.2023,56.2846,56.184,56.2297,199297.0
2022-11-15 15:05:00,61.5,61.5,61.41,61.43,139024.0,56.2297,56.2297,56.1474,56.1657,139024.0
2022-11-15 15:10:00,61.43,61.48,61.4,61.44,106178.0,56.1657,56.2114,56.1383,56.1749,106178.0
2022-11-15 15:15:00,61.44,61.5,61.44,61.48,124864.0,56.1749,56.2297,56.1749,56.2114,124864.0
2022-11-15 15:20:00,61.48,61.52,61.44,61.49,188690.0,56.2114,56.248,56.1749,56.2206,188690.0
2022-11-15 15:25:00,61.49,61.5,61.44,61.46,89432.0,56.2206,56.2297,56.1749,56.1932,89432.0
2022-11-15 15:30:00,61.46,61.46,61.35,61.37,170259.0,56.1932,56.1932,56.0926,56.1109,170259.0
2022-11-15 15:35:00,61.37,61.48,61.37,61.46,105393.0,56.1109,56.2114,56.1109,56.1932,105393.0
2022-11-15 15:40:00,61.45,61.47,61.42,61.46,236951.0,56.184,56.2023,56.1566,56.1932,236951.0
2022-11-15 15:45:00,61.45,61.45,61.35,61.36,301281.0,56.184,56.184,56.0926,56.1017,301281.0
2022-11-15 15:50:00,61.35,61.35,61.22,61.24,385816.0,56.0926,56.0926,55.9737,55.992,385816.0
2022-11-15 15:55:00,61.25,61.3,61.22,61.29,295050.0,56.0012,56.0469,55.9737,56.0377,295050.0
2022-11-16 09:30:00,61.36,61.44,61.3,61.43,387390.0,56.1017,56.1749,56.0469,56.1657,387390.0
2022-11-16 09:35:00,61.42,61.42,61.29,61.32,226571.0,56.1566,56.1566,56.0377,56.0652,226571.0
2022-11-16 09:40:00,61.3,61.3,61.19,61.19,78207.0,56.0469,56.0469,55.9463,55.9463,78207.0
2022-11-16 09:45:00,61.19,61.29,61.1,61.1,286080.0,55.9463,56.0377,55.864,55.864,286080.0
2022-11-16 09:50:00,61.1,61.14,61.02,61.04,79632.0,55.864,55.9006,55.7909,55.8091,79632.0
2022-11-16 09:55:00,61.06,61.15,61.05,61.14,5276020.0,55.8274,55.9097,55.8183,55.9006,5276020.0
2022-11-16 10:00:00,61.13,61.23,61.13,61.15,167434.0,55.8914,55.9829,55.8914,55.9097,167434.0
2022-11-16 10:05:00,61.15,61.22,61.07,61.09,98948.0,55.9097,55.9737,55.8366,55.8549,98948.0
2022-11-16 10:10:00,61.1,61.22,61.09,61.13,218119.0,55.864,55.9737,55.8549,55.8914,218119.0
2022-11-16 10:15:00,61.13,61.16,61.08,61.11,64289.0,55.8914,55.9189,55.8457,55.8731,64289.0
2022-11-16 10:20:00,61.11,61.15,61.08,61.1,240355.0,55.8731,55.9097,55.8457,55.864,240355.0
2022-11-16 10:25:00,61.1,61.15,61.08,61.14,154256.0,55.864,55.9097,55.8457,55.9006,154256.0
2022-11-16 10:30:00,61.14,61.22,61.11,61.2,194325.0,55.9006,55.9737,55.8731,55.9554,194325.0
2022-11-16 10:35:00,61.19,61.2,61.14,61.17,128587.0,55.9463,55.9554,55.9006,55.928,128587.0
2022-11-16 10:40:00,61.16,61.19,61.13,61.14,154132.0,55.9189,55.9463,55.8914,55.9006,154132.0
2022-11-16 10:45:00,61.12,61.19,61.09,61.18,126297.0,55.8823,55.9463,55.8549,55.9371,126297.0
2022-11-16 10:50:00,61.18,61.2,61.09,61.12,196300.0,55.9371,55.9554,55.8549,55.8823,196300.0
2022-11-16 10:55:00,61.12,61.16,61.09,61.16,155756.0,55.8823,55.9189,55.8549,55.9189,155756.0
2022-11-16 11:00:00,61.15,61.2,61.15,61.19,175344.0,55.9097,55.9554,55.9097,55.9463,175344.0
2022-11-16 11:05:00,61.18,61.23,61.17,61.18,252020.0,55.9371,55.9829,55.928,55.9371,252020.0
2022-11-16 11:10:00,61.17,61.19,61.13,61.18,202756.0,55.928,55.9463,55.8914,55.9371,202756.0
2022-11-16 11:15:00,61.18,61.2,61.15,61.2,210955.0,55.9371,55.9554,55.9097,55.9554,210955.0
2022-11-16 11:20:00,61.19,61.23,61.19,61.22,150344.0,55.9463,55.9829,55.9463,55.9737,150344.0
2022-11-16 11:25:00,61.23,61.26,61.19,61.23,204657.0,55.9829,56.0103,55.9463,55.9829,204657.0
2022-11-16 11:30:00,61.23,61.26,61.18,61.19,272263.0,55.9829,56.0103,55.9371,55.9463,272263.0
2022-11-16 11:35:00,61.19,61.19,61.12,61.14,130307.0,55.9463,55.9463,55.8823,55.9006,130307.0
2022-11-16 11:40:00,61.13,61.17,61.12,61.16,124809.0,55.8914,55.928,55.8823,55.9189,124809.0
2022-11-16 11:45:00,61.15,61.23,61.15,61.22,173760.0,55.9097,55.9829,55.9097,55.9737,173760.0
2022-11-16 11:50:00,61.22,61.22,61.13,61.15,129257.0,55.9737,55.9737,55.8914,55.9097,129257.0
2022-11-16 11:55:00,61.15,61.2,61.14,61.16,150250.0,55.9097,55.9554,55.9006,55.9189,150250.0
2022-11-16 12:00:00,61.16,61.17,61.11,61.13,151185.0,55.9189,55.928,55.8731,55.8914,151185.0
2022-11-16 12:05:00,61.12,61.19,61.11,61.16,95349.0,55.8823,55.9463,55.8731,55.9189,95349.0
2022-11-16 12:10:00,61.16,61.17,61.09,61.09,100324.0,55.9189,55.928,55.8549,55.8549,100324.0
2022-11-16 12:15:00,61.1,61.12,61.08,61.08,94043.0,55.864,55.8823,55.8457,55.8457,94043.0
2022-11-16 12:20:00,61.09,61.1,61.03,61.08,570595.0,55.8549,55.864,55.8,55.8457,570595.0
2022-11-16 12:25:00,61.08,61.14,61.07,61.11,208052.0,55.8457,55.9006,55.8366,55.8731,208052.0
2022-11-16 12:30:00,61.12,61.14,61.09,61.12,174319.0,55.8823,55.9006,55.8549,55.8823,174319.0
2022-11-16 12:35:00,61.12,61.19,61.11,61.17,641377.0,55.8823,55.9463,55.8731,55.928,641377.0
2022-11-16 12:40:00,61.17,61.23,61.16,61.23,59174.0,55.928,55.9829,55.9189,55.9829,59174.0
2022-11-16 12:45:00,61.22,61.27,61.21,61.23,129529.0,55.9737,56.0194,55.9646,55.9829,129529.0
2022-11-16 12:50:00,61.23,61.3,61.13,61.18,458492.0,55.9829,56.0469,55.8914,55.9371,458492.0
2022-11-16 12:55:00,61.19,61.25,61.19,61.2,81158.0,55.9463,56.0012,55.9463,55.9554,81158.0
2022-11-16 13:00:00,61.21,61.21,61.15,61.16,223699.0,55.9646,55.9646,55.9097,55.9189,223699.0
2022-11-16 13:05:00,61.16,61.18,61.14,61.17,91556.0,55.9189,55.9371,55.9006,55.928,91556.0
2022-11-16 13:10:00,61.17,61.21,61.15,61.17,150510.0,55.928,55.9646,55.9097,55.928,150510.0
2022-11-16 13:15:00,61.17,61.18,61.11,61.11,170281.0,55.928,55.9371,55.8731,55.8731,170281.0
2022-11-16 13:20:00,61.12,61.14,61.1,61.1,145313.0,55.8823,55.9006,55.864,55.864,145313.0
2022-11-16 13:25:00,61.1,61.12,61.07,61.08,154952.0,55.864,55.8823,55.8366,55.8457,154952.0
2022-11-16 13:30:00,61.09,61.1,60.96,60.97,174452.0,55.8549,55.864,55.736,55.7451,174452.0
2022-11-16 13:35:00,60.97,61.0,60.95,61.0,106671.0,55.7451,55.7726,55.7269,55.7726,106671.0
2022-11-16 13:40:00,61.0,61.03,60.99,61.02,140083.0,55.7726,55.8,55.7634,55.7909,140083.0
2022-11-16 13:45:00,61.02,61.03,60.98,61.0,179545.0,55.7909,55.8,55.7543,55.7726,179545.0
2022-11-16 13:50:00,61.0,61.02,60.98,60.99,143619.0,55.7726,55.7909,55.7543,55.7634,143619.0
2022-11-16 13:55:00,61.0,61.02,60.96,60.98,161368.0,55.7726,55.7909,55.736,55.7543,161368.0
2022-11-16 14:00:00,60.98,61.04,60.98,61.04,354003.0,55.7543,55.8091,55.7543,55.8091,354003.0
2022-11-16 14:05:00,61.04,61.05,60.99,61.04,159665.0,55.8091,55.8183,55.7634,55.8091,159665.0
2022-11-16 14:10:00,61.04,61.05,61.03,61.04,137999.0,55.8091,55.8183,55.8,55.8091,137999.0
2022-11-16 14:15:00,61.04,61.06,61.02,61.05,130782.0,55.8091,55.8274,55.7909,55.8183,130782.0
2022-11-16 14:20:00,61.06,61.1,61.04,61.09,82948.0,55.8274,55.864,55.8091,55.8549,82948.0
2022-11-16 14:25:00,61.09,61.13,61.08,61.1,66337.0,55.8549,55.8914,55.8457,55.864,66337.0
2022-11-16 14:30:00,61.1,61.1,61.03,61.06,200718.0,55.864,55.864,55.8,55.8274,200718.0
2022-11-16 14:35:00,61.07,61.2,61.04,61.18,232168.0,55.8366,55.9554,55.8091,55.9371,232168.0
2022-11-16 14:40:00,61.17,61.21,61.14,61.16,92534.0,55.928,55.9646,55.9006,55.9189,92534.0
2022-11-16 14:45:00,61.15,61.16,61.1,61.12,146237.0,55.9097,55.9189,55.864,55.8823,146237.0
2022-11-16 14:50:00,61.12,61.19,61.11,61.16,72346.0,55.8823,55.9463,55.8731,55.9189,72346.0
2022-11-16 14:55:00,61.17,61.22,61.15,61.21,98703.0,55.928,55.9737,55.9097,55.9646,98703.0
2022-11-16 15:00:00,61.22,61.22,61.14,61.15,112842.0,55.9737,55.9737,55.9006,55.9097,112842.0
2022-11-16 15:05:00,61.16,61.17,61.07,61.09,197084.0,55.9189,55.928,55.8366,55.8549,197084.0
2022-11-16 15:10:00,61.09,61.11,61.07,61.1,135377.0,55.8549,55.8731,55.8366,55.864,135377.0
2022-11-16 15:15:00,61.11,61.13,61.07,61.1,87747.0,55.8731,55.8914,55.8366,55.864,87747.0
2022-11-16 15:20:00,61.09,61.15,61.08,61.15,143061.0,55.8549,55.9097,55.8457,55.9097,143061.0
2022-11-16 15:25:00,61.15,61.19,61.14,61.18,313577.0,55.9097,55.9463,55.9006,55.9371,313577.0
2022-11-16 15:30:00,61.18,61.21,61.14,61.15,108660.0,55.9371,55.9646,55.9006,55.9097,108660.0
2022-11-16 15:35:00,61.15,61.2,61.14,61.17,181043.0,55.9097,55.9554,55.9006,55.928,181043.0
2022-11-16 15:40:00,61.18,61.23,61.15,61.23,239193.0,55.9371,55.9829,55.9097,55.9829,239193.0
2022-11-16 15:45:00,61.22,61.23,61.18,61.2,158932.0,55.9737,55.9829,55.9371,55.9554,158932.0
2022-11-16 15:50:00,61.2,61.23,61.19,61.22,275831.0,55.9554,55.9829,55.9463,55.9737,275831.0
2022-11-16 15:55:00,61.22,61.22,61.12,61.14,658096.0,55.9737,55.9737,55.8823,55.9006,658096.0
2022-11-17 09:30:00,60.37,60.52,60.35,60.5,383333.0,55.1966,55.3337,55.1783,55.3154,383333.0
2022-11-17 09:35:00,60.5,60.53,60.44,60.48,217760.0,55.3154,55.3429,55.2606,55.2971,217760.0
2022-11-17 09:40:00,60.48,60.57,60.43,60.54,503816.0,55.2971,55.3794,55.2514,55.352,503816.0
2022-11-17 09:45:00,60.54,60.6,60.52,60.59,90735.0,55.352,55.4069,55.3337,55.3977,90735.0
2022-11-17 09:50:00,60.59,60.64,60.5,60.5,66248.0,55.3977,55.4434,55.3154,55.3154,66248.0
2022-11-17 09:55:00,60.51,60.52,60.47,60.49,98463.0,55.3246,55.3337,55.288,55.3063,98463.0
2022-11-17 10:00:00,60.48,60.56,60.46,60.55,99487.0,55.2971,55.3703,55.2789,55.3611,99487.0
2022-11-17 10:05:00,60.54,60.59,60.52,60.55,2448888.0,55.352,55.3977,55.3337,55.3611,2448888.0
2022-11-17 10:10:00,60.55,60.6,60.54,60.58,361768.0,55.3611,55.4069,55.352,55.3886,361768.0
2022-11-17 10:15:00,60.59,60.68,60.57,60.68,118249.0,55.3977,55.48,55.3794,55.48,118249.0
2022-11-17 10:20:00,60.68,60.7,60.62,60.64,200414.0,55.48,55.4983,55.4251,55.4434,200414.0
2022-11-17 10:25:00,60.64,60.76,60.63,60.75,96101.0,55.4434,55.5531,55.4343,55.544,96101.0
2022-11-17 10:30:00,60.75,60.76,60.62,60.63,42697.0,55.544,55.5531,55.4251,55.4343,42697.0
2022-11-17 10:35:00,60.64,60.67,60.61,60.61,135732.0,55.4434,55.4709,55.416,55.416,135732.0
2022-11-17 10:40:00,60.6,60.66,60.6,60.63,92212.0,55.4069,55.4617,55.4069,55.4343,92212.0
2022-11-17 10:45:00,60.6,60.6,60.52,60.53,82519.0,55.4069,55.4069,55.3337,55.3429,82519.0
2022-11-17 10:50:00,60.53,60.56,60.51,60.53,62839.0,55.3429,55.3703,55.3246,55.3429,62839.0
2022-11-17 10:55:00,60.54,60.55,60.49,60.54,61472.0,55.352,55.3611,55.3063,55.352,61472.0
2022-11-17 11:00:00,60.54,60.59,60.52,60.53,134409.0,55.352,55.3977,55.3337,55.3429,134409.0
2022-11-17 11:05:00,60.53,60.57,60.51,60.51,342019.0,55.3429,55.3794,55.3246,55.3246,342019.0
2022-11-17 11:10:00,60.5,60.57,60.49,60.56,53264.0,55.3154,55.3794,55.3063,55.3703,53264.0
2022-11-17 11:15:00,60.56,60.57,60.53,60.55,614782.0,55.3703,55.3794,55.3429,55.3611,614782.0
2022-11-17 11:20:00,60.55,60.58,60.51,60.57,1530190.0,55.3611,55.3886,55.3246,55.3794,1530190.0
2022-11-17 11:25:00,60.56,60.61,60.55,60.61,253546.0,55.3703,55.416,55.3611,55.416,253546.0
2022-11-17 11:30:00,60.61,60.61,60.55,60.61,77460.0,55.416,55.416,55.3611,55.416,77460.0
2022-11-17 11:35:00,60.62,60.67,60.61,60.65,133268.0,55.4251,55.4709,55.416,55.4526,133268.0
2022-11-17 11:40:00,60.65,60.7,60.64,60.67,801572.0,55.4526,55.4983,55.4434,55.4709,801572.0
2022-11-17 11:45:00,60.68,60.7,60.63,60.65,346220.0,55.48,55.4983,55.4343,55.4526,346220.0
2022-11-17 11:50:00,60.65,60.69,60.64,60.67,102869.0,55.4526,55.4891,55.4434,55.4709,102869.0
2022-11-17 11:55:00,60.67,60.9,60.67,60.89,362484.0,55.4709,55.6811,55.4709,55.672,362484.0
2022-11-17 12:00:00,60.89,60.94,60.89,60.91,84011.0,55.672,55.7177,55.672,55.6903,84011.0
2022-11-17 12:05:00,60.94,60.97,60.9,60.93,139398.0,55.7177,55.7451,55.6811,55.7086,139398.0
2022-11-17 12:10:00,60.94,60.96,60.9,60.91,99964.0,55.7177,55.736,55.6811,55.6903,99964.0
2022-11-17 12:15:00,60.91,60.92,60.86,60.88,91230.0,55.6903,55.6994,55.6446,55.6629,91230.0
2022-11-17 12:20:00,60.87,60.89,60.85,60.86,467873.0,55.6537,55.672,55.6354,55.6446,467873.0
2022-11-17 12:25:00,60.87,60.88,60.85,60.86,41762.0,55.6537,55.6629,55.6354,55.6446,41762.0
2022-11-17 12:30:00,60.86,60.89,60.83,60.85,63539.0,55.6446,55.672,55.6171,55.6354,63539.0
2022-11-17 12:35:00,60.85,60.89,60.84,60.88,67726.0,55.6354,55.672,55.6263,55.6629,67726.0
2022-11-17 12:40:00,60.89,60.92,60.84,60.89,56692.0,55.672,55.6994,55.6263,55.672,56692.0
2022-11-17 12:45:00,60.88,60.96,60.88,60.94,86965.0,55.6629,55.736,55.6629,55.7177,86965.0
2022-11-17 12:50:00,60.95,61.03,60.94,60.97,217777.0,55.7269,55.8,55.7177,55.7451,217777.0
2022-11-17 12:55:00,60.98,61.01,60.97,61.0,121712.0,55.7543,55.7817,55.7451,55.7726,121712.0
2022-11-17 13:00:00,61.0,61.03,60.99,61.0,67426.0,55.7726,55.8,55.7634,55.7726,67426.0
2022-11-17 13:05:00,61.0,61.02,60.98,60.99,19740.0,55.7726,55.7909,55.7543,55.7634,19740.0
2022-11-17 13:10:00,60.98,61.04,60.98,61.0,61800.0,55.7543,55.8091,55.7543,55.7726,61800.0
2022-11-17 13:15:00,61.0,61.1,61.0,61.08,132749.0,55.7726,55.864,55.7726,55.8457,132749.0
2022-11-17 13:20:00,61.08,61.11,61.04,61.05,34485.0,55.8457,55.8731,55.8091,55.8183,34485.0
2022-11-17 13:25:00,61.05,61.05,61.02,61.03,82797.0,55.8183,55.8183,55.7909,55.8,82797.0
2022-11-17 13:30:00,61.03,61.07,61.01,61.07,39338.0,55.8,55.8366,55.7817,55.8366,39338.0
2022-11-17 13:35:00,61.07,61.12,61.04,61.11,35870.0,55.8366,55.8823,55.8091,55.8731,35870.0
2022-11-17 13:40:00,61.11,61.13,61.07,61.09,83184.0,55.8731,55.8914,55.8366,55.8549,83184.0
2022-11-17 13:45:00,61.07,61.07,61.01,61.04,90066.0,55.8366,55.8366,55.7817,55.8091,90066.0
2022-11-17 13:50:00,61.04,61.04,61.0,61.02,108013.0,55.8091,55.8091,55.7726,55.7909,108013.0
2022-11-17 13:55:00,61.02,61.05,61.0,61.05,37842.0,55.7909,55.8183,55.7726,55.8183,37842.0
2022-11-17 14:00:00,61.05,61.1,61.04,61.08,291578.0,55.8183,55.864,55.8091,55.8457,291578.0
2022-11-17 14:05:00,61.08,61.09,61.01,61.02,83074.0,55.8457,55.8549,55.7817,55.7909,83074.0
2022-11-17 14:10:00,61.01,61.02,60.96,61.0,96025.0,55.7817,55.7909,55.736,55.7726,96025.0
2022-11-17 14:15:00,61.0,61.0,60.93,60.94,171060.0,55.7726,55.7726,55.7086,55.7177,171060.0
2022-11-17 14:20:00,60.95,60.98,60.92,60.98,110338.0,55.7269,55.7543,55.6994,55.7543,110338.0
2022-11-17 14:25:00,60.98,61.0,60.95,60.97,172506.0,55.7543,55.7726,55.7269,55.7451,172506.0
2022-11-17 14:30:00,60.97,61.01,60.96,61.0,62905.0,55.7451,55.7817,55.736,55.7726,62905.0
2022-11-17 14:35:00,60.99,60.99,60.95,60.97,67332.0,55.7634,55.7634,55.7269,55.7451,67332.0
2022-11-17 14:40:00,60.98,61.0,60.93,60.97,87430.0,55.7543,55.7726,55.7086,55.7451,87430.0
2022-11-17 14:45:00,60.96,61.03,60.92,61.01,31157.0,55.736,55.8,55.6994,55.7817,31157.0
2022-11-17 14:50:00,61.03,61.03,60.98,61.03,100124.0,55.8,55.8,55.7543,55.8,100124.0
2022-11-17 14:55:00,61.02,61.03,61.0,61.01,47462.0,55.7909,55.8,55.7726,55.7817,47462.0
2022-11-17 15:00:00,61.02,61.02,60.95,60.98,169407.0,55.7909,55.7909,55.7269,55.7543,169407.0
2022-11-17 15:05:00,60.98,61.05,60.97,60.98,128150.0,55.7543,55.8183,55.7451,55.7543,128150.0
2022-11-17 15:10:00,60.98,60.99,60.93,60.94,240303.0,55.7543,55.7634,55.7086,55.7177,240303.0
2022-11-17 15:15:00,60.94,60.95,60.89,60.91,100821.0,55.7177,55.7269,55.672,55.6903,100821.0
2022-11-17 15:20:00,60.91,60.93,60.87,60.91,117465.0,55.6903,55.7086,55.6537,55.6903,117465.0
2022-11-17 15:25:00,60.91,60.94,60.88,60.94,102912.0,55.6903,55.7177,55.6629,55.7177,102912.0
2022-11-17 15:30:00,60.93,60.99,60.93,60.98,105397.0,55.7086,55.7634,55.7086,55.7543,105397.0
2022-11-17 15:35:00,60.98,61.01,60.97,61.01,97895.0,55.7543,55.7817,55.7451,55.7817,97895.0
2022-11-17 15:40:00,61.0,61.04,61.0,61.04,101524.0,55.7726,55.8091,55.7726,55.8091,101524.0
2022-11-17 15:45:00,61.04,61.13,61.03,61.12,146091.0,55.8091,55.8914,55.8,55.8823,146091.0
2022-11-17 15:50:00,61.12,61.13,61.05,61.05,229362.0,55.8823,55.8914,55.8183,55.8183,229362.0
2022-11-17 15:55:00,61.05,61.11,61.04,61.11,297026.0,55.8183,55.8731,55.8091,55.8731,297026.0
2022-11-18 09:30:00,61.37,61.38,61.21,61.23,216342.0,56.1109,56.12,55.9646,55.9829,216342.0
2022-11-18 09:35:00,61.23,61.31,61.23,61.27,169690.0,55.9829,56.056,55.9829,56.0194,169690.0
2022-11-18 09:40:00,61.27,61.28,61.19,61.22,99492.0,56.0194,56.0286,55.9463,55.9737,99492.0
2022-11-18 09:45:00,61.23,61.27,61.17,61.18,130911.0,55.9829,56.0194,55.928,55.9371,130911.0
2022-11-18 09:50:00,61.18,61.23,61.15,61.22,1387780.0,55.9371,55.9829,55.9097,55.9737,1387780.0
2022-11-18 09:55:00,61.23,61.25,61.18,61.2,72442.0,55.9829,56.0012,55.9371,55.9554,72442.0
2022-11-18 10:00:00,61.22,61.22,61.11,61.13,865763.0,55.9737,55.9737,55.8731,55.8914,865763.0
2022-11-18 10:05:00,61.13,61.15,61.06,61.14,163660.0,55.8914,55.9097,55.8274,55.9006,163660.0
2022-11-18 10:10:00,61.15,61.21,61.14,61.17,173293.0,55.9097,55.9646,55.9006,55.928,173293.0
2022-11-18 10:15:00,61.16,61.23,61.15,61.19,150522.0,55.9189,55.9829,55.9097,55.9463,150522.0
2022-11-18 10:20:00,61.19,61.25,61.19,61.23,58333.0,55.9463,56.0012,55.9463,55.9829,58333.0
2022-11-18 10:25:00,61.23,61.28,61.17,61.27,99771.0,55.9829,56.0286,55.928,56.0194,99771.0
2022-11-18 10:30:00,61.26,61.3,61.23,61.25,95758.0,56.0103,56.0469,55.9829,56.0012,95758.0
2022-11-18 10:35:00,61.25,61.3,61.22,61.26,128744.0,56.0012,56.0469,55.9737,56.0103,128744.0
2022-11-18 10:40:00,61.27,61.31,61.26,61.27,59095.0,56.0194,56.056,56.0103,56.0194,59095.0
2022-11-18 10:45:00,61.27,61.32,61.24,61.31,58966.0,56.0194,56.0652,55.992,56.056,58966.0
2022-11-18 10:50:00,61.31,61.35,61.28,61.33,93666.0,56.056,56.0926,56.0286,56.0743,93666.0
2022-11-18 10:55:00,61.33,61.34,61.22,61.26,152697.0,56.0743,56.0834,55.9737,56.0103,152697.0
2022-11-18 11:00:00,61.26,61.27,61.2,61.22,54453.0,56.0103,56.0194,55.9554,55.9737,54453.0
2022-11-18 11:05:00,61.22,61.26,61.21,61.25,42781.0,55.9737,56.0103,55.9646,56.0012,42781.0
2022-11-18 11:10:00,61.24,61.3,61.24,61.29,71151.0,55.992,56.0469,55.992,56.0377,71151.0
2022-11-18 11:15:00,61.29,61.36,61.27,61.36,43689.0,56.0377,56.1017,56.0194,56.1017,43689.0
2022-11-18 11:20:00,61.36,61.37,61.32,61.36,85626.0,56.1017,56.1109,56.0652,56.1017,85626.0
2022-11-18 11:25:00,61.35,61.36,61.3,61.33,84210.0,56.0926,56.1017,56.0469,56.0743,84210.0
2022-11-18 11:30:00,61.34,61.37,61.31,61.31,187274.0,56.0834,56.1109,56.056,56.056,187274.0
2022-11-18 11:35:00,61.32,61.33,61.24,61.27,44199.0,56.0652,56.0743,55.992,56.0194,44199.0
2022-11-18 11:40:00,61.26,61.28,61.23,61.27,72395.0,56.0103,56.0286,55.9829,56.0194,72395.0
2022-11-18 11:45:00,61.28,61.28,61.16,61.17,145106.0,56.0286,56.0286,55.9189,55.928,145106.0
2022-11-18 11:50:00,61.18,61.22,61.17,61.21,36240.0,55.9371,55.9737,55.928,55.9646,36240.0
2022-11-18 11:55:00,61.21,61.25,61.19,61.24,66118.0,55.9646,56.0012,55.9463,55.992,66118.0
2022-11-18 12:00:00,61.25,61.25,61.22,61.23,55088.0,56.0012,56.0012,55.9737,55.9829,55088.0
2022-11-18 12:05:00,61.24,61.24,61.12,61.17,62727.0,55.992,55.992,55.8823,55.928,62727.0
2022-11-18 12:10:00,61.17,61.19,61.15,61.17,42607.0,55.928,55.9463,55.9097,55.928,42607.0
2022-11-18 12:15:00,61.17,61.17,61.03,61.04,77062.0,55.928,55.928,55.8,55.8091,77062.0
2022-11-18 12:20:00,61.03,61.05,61.01,61.02,56784.0,55.8,55.8183,55.7817,55.7909,56784.0
2022-11-18 12:25:00,61.02,61.12,61.01,61.11,84486.0,55.7909,55.8823,55.7817,55.8731,84486.0
2022-11-18 12:30:00,61.11,61.12,61.08,61.09,51292.0,55.8731,55.8823,55.8457,55.8549,51292.0
2022-11-18 12:35:00,61.11,61.17,61.1,61.17,141566.0,55.8731,55.928,55.864,55.928,141566.0
2022-11-18 12:40:00,61.17,61.17,61.11,61.12,29467.0,55.928,55.928,55.8731,55.8823,29467.0
2022-11-18 12:45:00,61.12,61.13,61.07,61.1,24413.0,55.8823,55.8914,55.8366,55.864,24413.0
2022-11-18 12:50:00,61.11,61.12,61.02,61.05,95131.0,55.8731,55.8823,55.7909,55.8183,95131.0
2022-11-18 12:55:00,61.03,61.1,61.03,61.09,35079.0,55.8,55.864,55.8,55.8549,35079.0
2022-11-18 13:00:00,61.09,61.1,61.05,61.08,58192.0,55.8549,55.864,55.8183,55.8457,58192.0
2022-11-18 13:05:00,61.07,61.14,61.07,61.14,47619.0,55.8366,55.9006,55.8366,55.9006,47619.0
2022-11-18 13:10:00,61.15,61.16,61.13,61.14,35461.0,55.9097,55.9189,55.8914,55.9006,35461.0
2022-11-18 13:15:00,61.13,61.13,61.09,61.1,63084.0,55.8914,55.8914,55.8549,55.864,63084.0
2022-11-18 13:20:00,61.11,61.16,61.09,61.16,31479.0,55.8731,55.9189,55.8549,55.9189,31479.0
2022-11-18 13:25:00,61.16,61.2,61.14,61.19,153174.0,55.9189,55.9554,55.9006,55.9463,153174.0
2022-11-18 13:30:00,61.19,61.2,61.16,61.19,19828.0,55.9463,55.9554,55.9189,55.9463,19828.0
2022-11-18 13:35:00,61.19,61.19,61.13,61.15,26975.0,55.9463,55.9463,55.8914,55.9097,26975.0
2022-11-18 13:40:00,61.15,61.16,61.07,61.08,36878.0,55.9097,55.9189,55.8366,55.8457,36878.0
2022-11-18 13:45:00,61.07,61.1,61.05,61.06,35274.0,55.8366,55.864,55.8183,55.8274,35274.0
2022-11-18 13:50:00,61.06,61.08,61.05,61.07,34261.0,55.8274,55.8457,55.8183,55.8366,34261.0
2022-11-18 13:55:00,61.07,61.09,61.06,61.08,118544.0,55.8366,55.8549,55.8274,55.8457,118544.0
2022-11-18 14:00:00,61.09,61.15,61.08,61.14,128165.0,55.8549,55.9097,55.8457,55.9006,128165.0
2022-11-18 14:05:00,61.14,61.15,61.12,61.13,64970.0,55.9006,55.9097,55.8823,55.8914,64970.0
2022-11-18 14:10:00,61.14,61.15,61.12,61.14,13465.0,55.9006,55.9097,55.8823,55.9006,13465.0
2022-11-18 14:15:00,61.14,61.18,61.13,61.13,128373.0,55.9006,55.9371,55.8914,55.8914,128373.0
2022-11-18 14:20:00,61.13,61.17,61.12,61.16,57531.0,55.8914,55.928,55.8823,55.9189,57531.0
2022-11-18 14:25:00,61.15,61.17,61.13,61.14,96605.0,55.9097,55.928,55.8914,55.9006,96605.0
2022-11-18 14:30:00,61.14,61.16,61.09,61.11,53404.0,55.9006,55.9189,55.8549,55.8731,53404.0
2022-11-18 14:35:00,61.11,61.12,61.07,61.1,79681.0,55.8731,55.8823,55.8366,55.864,79681.0
2022-11-18 14:40:00,61.11,61.15,61.1,61.12,46664.0,55.8731,55.9097,55.864,55.8823,46664.0
2022-11-18 14:45:00,61.13,61.15,61.11,61.12,117926.0,55.8914,55.9097,55.8731,55.8823,117926.0
2022-11-18 14:50:00,61.13,61.17,61.11,61.15,80014.0,55.8914,55.928,55.8731,55.9097,80014.0
2022-11-18 14:55:00,61.16,61.19,61.14,61.18,67528.0,55.9189,55.9463,55.9006,55.9371,67528.0
2022-11-18 15:00:00,61.17,61.24,61.17,61.23,64767.0,55.928,55.992,55.928,55.9829,64767.0
2022-11-18 15:05:00,61.23,61.26,61.22,61.26,176907.0,55.9829,56.0103,55.9737,56.0103,176907.0
2022-11-18 15:10:00,61.26,61.28,61.23,61.23,46055.0,56.0103,56.0286,55.9829,55.9829,46055.0
2022-11-18 15:15:00,61.23,61.24,61.21,61.23,59627.0,55.9829,55.992,55.9646,55.9829,59627.0
2022-11-18 15:20:00,61.23,61.23,61.18,61.23,54466.0,55.9829,55.9829,55.9371,55.9829,54466.0
2022-11-18 15:25:00,61.23,61.27,61.22,61.27,97184.0,55.9829,56.0194,55.9737,56.0194,97184.0
2022-11-18 15:30:00,61.27,61.28,61.23,61.24,114006.0,56.0194,56.0286,55.9829,55.992,114006.0
2022-11-18 15:35:00,61.23,61.3,61.23,61.3,674556.0,55.9829,56.0469,55.9829,56.0469,674556.0
2022-11-18 15:40:00,61.3,61.31,61.28,61.29,119887.0,56.0469,56.056,56.0286,56.0377,119887.0
2022-11-18 15:45:00,61.29,61.29,61.25,61.28,90251.0,56.0377,56.0377,56.0012,56.0286,90251.0
2022-11-18 15:50:00,61.29,61.31,61.18,61.18,213540.0,56.0377,56.056,55.9371,55.9371,213540.0
2022-11-18 15:55:00,61.19,61.22,61.15,61.21,189253.0,55.9463,55.9737,55.9097,55.9646,189253.0
2022-11-21 09:30:00,60.68,60.79,60.66,60.68,260549.0,55.48,55.5806,55.4617,55.48,260549.0
2022-11-21 09:35:00,60.67,60.7,60.61,60.62,173948.0,55.4709,55.4983,55.416,55.4251,173948.0
2022-11-21 09:40:00,60.62,60.69,60.61,60.63,228749.0,55.4251,55.4891,55.416,55.4343,228749.0
2022-11-21 09:45:00,60.63,60.77,60.63,60.77,276544.0,55.4343,55.5623,55.4343,55.5623,276544.0
2022-11-21 09:50:00,60.77,60.83,60.77,60.79,85248.0,55.5623,55.6171,55.5623,55.5806,85248.0
2022-11-21 09:55:00,60.8,60.83,60.79,60.82,51073.0,55.5897,55.6171,55.5806,55.608,51073.0
2022-11-21 10:00:00,60.83,60.89,60.78,60.78,208959.0,55.6171,55.672,55.5714,55.5714,208959.0
2022-11-21 10:05:00,60.78,60.79,60.72,60.75,90243.0,55.5714,55.5806,55.5166,55.544,90243.0
2022-11-21 10:10:00,60.74,60.76,60.7,60.71,59575.0,55.5349,55.5531,55.4983,55.5074,59575.0
2022-11-21 10:15:00,60.71,60.73,60.65,60.71,58874.0,55.5074,55.5257,55.4526,55.5074,58874.0
2022-11-21 10:20:00,60.71,60.71,60.56,60.6,60885.0,55.5074,55.5074,55.3703,55.4069,60885.0
2022-11-21 10:25:00,60.6,60.64,60.6,60.62,98733.0,55.4069,55.4434,55.4069,55.4251,98733.0
2022-11-21 10:30:00,60.62,60.69,60.6,60.64,851132.0,55.4251,55.4891,55.4069,55.4434,851132.0
2022-11-21 10:35:00,60.63,60.7,60.63,60.66,72391.0,55.4343,55.4983,55.4343,55.4617,72391.0
2022-11-21 10:40:00,60.65,60.69,60.61,60.63,151048.0,55.4526,55.4891,55.416,55.4343,151048.0
2022-11-21 10:45:00,60.62,60.62,60.54,60.55,66388.0,55.4251,55.4251,55.352,55.3611,66388.0
2022-11-21 10:50:00,60.55,60.55,60.51,60.54,30157.0,55.3611,55.3611,55.3246,55.352,30157.0
2022-11-21 10:55:00,60.53,60.58,60.52,60.55,56250.0,55.3429,55.3886,55.3337,55.3611,56250.0
2022-11-21 11:00:00,60.55,60.6,60.54,60.58,37833.0,55.3611,55.4069,55.352,55.3886,37833.0
2022-11-21 11:05:00,60.58,60.63,60.57,60.6,104433.0,55.3886,55.4343,55.3794,55.4069,104433.0
2022-11-21 11:10:00,60.59,60.63,60.58,60.6,54752.0,55.3977,55.4343,55.3886,55.4069,54752.0
2022-11-21 11:15:00,60.62,60.65,60.6,60.62,76642.0,55.4251,55.4526,55.4069,55.4251,76642.0
2022-11-21 11:20:00,60.6,60.66,60.6,60.64,78861.0,55.4069,55.4617,55.4069,55.4434,78861.0
2022-11-21 11:25:00,60.64,60.66,60.59,60.61,118348.0,55.4434,55.4617,55.3977,55.416,118348.0
2022-11-21 11:30:00,60.6,60.62,60.55,60.57,90612.0,55.4069,55.4251,55.3611,55.3794,90612.0
2022-11-21 11:35:00,60.59,60.64,60.58,60.6,457211.0,55.3977,55.4434,55.3886,55.4069,457211.0
2022-11-21 11:40:00,60.59,60.63,60.59,60.6,1704448.0,55.3977,55.4343,55.3977,55.4069,1704448.0
2022-11-21 11:45:00,60.6,60.63,60.59,60.61,73692.0,55.4069,55.4343,55.3977,55.416,73692.0
2022-11-21 11:50:00,60.61,60.64,60.58,60.61,138558.0,55.416,55.4434,55.3886,55.416,138558.0
2022-11-21 11:55:00,60.61,60.61,60.5,60.55,179335.0,55.416,55.416,55.3154,55.3611,179335.0
2022-11-21 12:00:00,60.56,60.62,60.54,60.58,96495.0,55.3703,55.4251,55.352,55.3886,96495.0
2022-11-21 12:05:00,60.59,60.63,60.58,60.6,108540.0,55.3977,55.4343,55.3886,55.4069,108540.0
2022-11-21 12:10:00,60.6,60.65,60.6,60.61,172047.0,55.4069,55.4526,55.4069,55.416,172047.0
2022-11-21 12:15:00,60.6,60.64,60.55,60.58,146351.0,55.4069,55.4434,55.3611,55.3886,146351.0
2022-11-21 12:20:00,60.58,60.59,60.54,60.58,72146.0,55.3886,55.3977,55.352,55.3886,72146.0
2022-11-21 12:25:00,60.59,60.63,60.58,60.58,69266.0,55.3977,55.4343,55.3886,55.3886,69266.0
2022-11-21 12:30:00,60.58,60.67,60.58,60.67,120758.0,55.3886,55.4709,55.3886,55.4709,120758.0
2022-11-21 12:35:00,60.66,60.7,60.65,60.68,127498.0,55.4617,55.4983,55.4526,55.48,127498.0
2022-11-21 12:40:00,60.67,60.7,60.67,60.69,62528.0,55.4709,55.4983,55.4709,55.4891,62528.0
2022-11-21 12:45:00,60.69,60.7,60.67,60.68,35388.0,55.4891,55.4983,55.4709,55.48,35388.0
2022-11-21 12:50:00,60.68,60.68,60.64,60.65,104347.0,55.48,55.48,55.4434,55.4526,104347.0
2022-11-21 12:55:00,60.65,60.66,60.63,60.65,53803.0,55.4526,55.4617,55.4343,55.4526,53803.0
2022-11-21 13:00:00,60.65,60.7,60.64,60.69,189427.0,55.4526,55.4983,55.4434,55.4891,189427.0
2022-11-21 13:05:00,60.69,60.76,60.68,60.75,86782.0,55.4891,55.5531,55.48,55.544,86782.0
2022-11-21 13:10:00,60.76,60.83,60.75,60.81,89560.0,55.5531,55.6171,55.544,55.5989,89560.0
2022-11-21 13:15:00,60.82,60.83,60.79,60.8,78035.0,55.608,55.6171,55.5806,55.5897,78035.0
2022-11-21 13:20:00,60.8,60.81,60.75,60.76,74950.0,55.5897,55.5989,55.544,55.5531,74950.0
2022-11-21 13:25:00,60.76,60.78,60.75,60.76,58326.0,55.5531,55.5714,55.544,55.5531,58326.0
2022-11-21 13:30:00,60.76,60.77,60.71,60.74,69779.0,55.5531,55.5623,55.5074,55.5349,69779.0
2022-11-21 13:35:00,60.75,60.82,60.74,60.82,60623.0,55.544,55.608,55.5349,55.608,60623.0
2022-11-21 13:40:00,60.8,60.81,60.75,60.78,131299.0,55.5897,55.5989,55.544,55.5714,131299.0
2022-11-21 13:45:00,60.78,60.79,60.73,60.73,119858.0,55.5714,55.5806,55.5257,55.5257,119858.0
2022-11-21 13:50:00,60.73,60.76,60.72,60.74,56384.0,55.5257,55.5531,55.5166,55.5349,56384.0
2022-11-21 13:55:00,60.73,60.74,60.7,60.71,73882.0,55.5257,55.5349,55.4983,55.5074,73882.0
2022-11-21 14:00:00,60.71,60.78,60.7,60.77,87976.0,55.5074,55.5714,55.4983,55.5623,87976.0
2022-11-21 14:05:00,60.77,60.8,60.76,60.78,56281.0,55.5623,55.5897,55.5531,55.5714,56281.0
2022-11-21 14:10:00,60.79,60.79,60.74,60.77,75252.0,55.5806,55.5806,55.5349,55.5623,75252.0
2022-11-21 14:15:00,60.78,60.8,60.77,60.79,236976.0,55.5714,55.5897,55.5623,55.5806,236976.0
2022-11-21 14:20:00,60.79,60.79,60.71,60.73,174638.0,55.5806,55.5806,55.5074,55.5257,174638.0
2022-11-21 14:25:00,60.73,60.77,60.72,60.76,384209.0,55.5257,55.5623,55.5166,55.5531,384209.0
2022-11-21 14:30:00,60.75,60.78,60.74,60.76,51420.0,55.544,55.5714,55.5349,55.5531,51420.0
2022-11-21 14:35:00,60.77,60.77,60.72,60.75,102209.0,55.5623,55.5623,55.5166,55.544,102209.0
2022-11-21 14:40:00,60.75,60.77,60.71,60.72,51102.0,55.544,55.5623,55.5074,55.5166,51102.0
2022-11-21 14:45:00,60.72,60.76,60.71,60.76,125287.0,55.5166,55.5531,55.5074,55.5531,125287.0
2022-11-21 14:50:00,60.75,60.78,60.73,60.77,174024.0,55.544,55.5714,55.5257,55.5623,174024.0
2022-11-21 14:55:00,60.77,60.78,60.72,60.73,113215.0,55.5623,55.5714,55.5166,55.5257,113215.0
2022-11-21 15:00:00,60.73,60.79,60.72,60.78,269119.0,55.5257,55.5806,55.5166,55.5714,269119.0
2022-11-21 15:05:00,60.78,60.78,60.73,60.77,67969.0,55.5714,55.5714,55.5257,55.5623,67969.0
2022-11-21 15:10:00,60.77,60.77,60.74,60.77,72750.0,55.5623,55.5623,55.5349,55.5623,72750.0
2022-11-21 15:15:00,60.76,60.79,60.75,60.78,144319.0,55.5531,55.5806,55.544,55.5714,144319.0
2022-11-21 15:20:00,60.79,60.79,60.72,60.73,37455.0,55.5806,55.5806,55.5166,55.5257,37455.0
2022-11-21 15:25:00,60.73,60.74,60.69,60.72,240761.0,55.5257,55.5349,55.4891,55.5166,240761.0
2022-11-21 15:30:00,60.71,60.75,60.7,60.72,163264.0,55.5074,55.544,55.4983,55.5166,163264.0
2022-11-21 15:35:00,60.72,60.76,60.72,60.73,123847.0,55.5166,55.5531,55.5166,55.5257,123847.0
2022-11-21 15:40:00,60.74,60.75,60.72,60.73,98147.0,55.5349,55.544,55.5166,55.5257,98147.0
2022-11-21 15:45:00,60.73,60.78,60.73,60.77,183201.0,55.5257,55.5714,55.5257,55.5623,183201.0
2022-11-21 15:50:00,60.77,60.82,60.76,60.79,238666.0,55.5623,55.608,55.5531,55.5806,238666.0
2022-11-21 15:55:00,60.8,60.8,60.73,60.76,215863.0,55.5897,55.5897,55.5257,55.5531,215863.0
2022-11-22 09:30:00,61.15,61.17,61.12,61.15,455505.0,55.9097,55.928,55.8823,55.9097,455505.0
2022-11-22 09:35:00,61.16,61.23,61.11,61.14,267974.0,55.9189,55.9829,55.8731,55.9006,267974.0
2022-11-22 09:40:00,61.14,61.15,61.06,61.13,129558.0,55.9006,55.9097,55.8274,55.8914,129558.0
2022-11-22 09:45:00,61.13,61.21,61.12,61.2,82997.0,55.8914,55.9646,55.8823,55.9554,82997.0
2022-11-22 09:50:00,61.2,61.21,61.17,61.19,51522.0,55.9554,55.9646,55.928,55.9463,51522.0
2022-11-22 09:55:00,61.19,61.25,61.19,61.21,42399.0,55.9463,56.0012,55.9463,55.9646,42399.0
2022-11-22 10:00:00,61.2,61.32,61.18,61.3,83388.0,55.9554,56.0652,55.9371,56.0469,83388.0
2022-11-22 10:05:00,61.3,61.33,61.27,61.28,118022.0,56.0469,56.0743,56.0194,56.0286,118022.0
2022-11-22 10:10:00,61.29,61.34,61.27,61.34,268118.0,56.0377,56.0834,56.0194,56.0834,268118.0
2022-11-22 10:15:00,61.35,61.37,61.31,61.33,185289.0,56.0926,56.1109,56.056,56.0743,185289.0
2022-11-22 10:20:00,61.32,61.35,61.31,61.34,92534.0,56.0652,56.0926,56.056,56.0834,92534.0
2022-11-22 10:25:00,61.34,61.4,61.34,61.4,48695.0,56.0834,56.1383,56.0834,56.1383,48695.0
2022-11-22 10:30:00,61.4,61.44,61.35,61.39,218382.0,56.1383,56.1749,56.0926,56.1292,218382.0
2022-11-22 10:35:00,61.37,61.38,61.34,61.34,80148.0,56.1109,56.12,56.0834,56.0834,80148.0
2022-11-22 10:40:00,61.34,61.37,61.31,61.35,59082.0,56.0834,56.1109,56.056,56.0926,59082.0
2022-11-22 10:45:00,61.35,61.42,61.34,61.4,80958.0,56.0926,56.1566,56.0834,56.1383,80958.0
2022-11-22 10:50:00,61.41,61.46,61.39,61.41,56456.0,56.1474,56.1932,56.1292,56.1474,56456.0
2022-11-22 10:55:00,61.42,61.45,61.39,61.4,116088.0,56.1566,56.184,56.1292,56.1383,116088.0
2022-11-22 11:00:00,61.4,61.41,61.34,61.36,47865.0,56.1383,56.1474,56.0834,56.1017,47865.0
2022-11-22 11:05:00,61.37,61.39,61.35,61.38,218583.0,56.1109,56.1292,56.0926,56.12,218583.0
2022-11-22 11:10:00,61.38,61.39,61.32,61.33,51943.0,56.12,56.1292,56.0652,56.0743,51943.0
2022-11-22 11:15:00,61.32,61.35,61.27,61.34,168581.0,56.0652,56.0926,56.0194,56.0834,168581.0
2022-11-22 11:20:00,61.33,61.35,61.31,61.32,103207.0,56.0743,56.0926,56.056,56.0652,103207.0
2022-11-22 11:25:00,61.33,61.35,61.31,61.32,77235.0,56.0743,56.0926,56.056,56.0652,77235.0
2022-11-22 11:30:00,61.32,61.33,61.25,61.29,156888.0,56.0652,56.0743,56.0012,56.0377,156888.0
2022-11-22 11:35:00,61.29,61.3,61.25,61.28,55566.0,56.0377,56.0469,56.0012,56.0286,55566.0
2022-11-22 11:40:00,61.28,61.31,61.26,61.27,82916.0,56.0286,56.056,56.0103,56.0194,82916.0
2022-11-22 11:45:00,61.27,61.32,61.27,61.32,153743.0,56.0194,56.0652,56.0194,56.0652,153743.0
2022-11-22 11:50:00,61.31,61.32,61.27,61.32,65611.0,56.056,56.0652,56.0194,56.0652,65611.0
2022-11-22 11:55:00,61.32,61.35,61.31,61.33,94927.0,56.0652,56.0926,56.056,56.0743,94927.0
2022-11-22 12:00:00,61.34,61.37,61.33,61.35,67527.0,56.0834,56.1109,56.0743,56.0926,67527.0
2022-11-22 12:05:00,61.35,61.36,61.31,61.33,47767.0,56.0926,56.1017,56.056,56.0743,47767.0
2022-11-22 12:10:00,61.33,61.36,61.33,61.34,48869.0,56.0743,56.1017,56.0743,56.0834,48869.0
2022-11-22 12:15:00,61.33,61.36,61.32,61.32,57955.0,56.0743,56.1017,56.0652,56.0652,57955.0
2022-11-22 12:20:00,61.33,61.33,61.29,61.31,170130.0,56.0743,56.0743,56.0377,56.056,170130.0
2022-11-22 12:25:00,61.32,61.33,61.29,61.32,71967.0,56.0652,56.0743,56.0377,56.0652,71967.0
2022-11-22 12:30:00,61.32,61.34,61.31,61.33,31821.0,56.0652,56.0834,56.056,56.0743,31821.0
2022-11-22 12:35:00,61.34,61.37,61.33,61.37,102309.0,56.0834,56.1109,56.0743,56.1109,102309.0
2022-11-22 12:40:00,61.37,61.39,61.34,61.39,60776.0,56.1109,56.1292,56.0834,56.1292,60776.0
2022-11-22 12:45:00,61.39,61.41,61.37,61.4,190514.0,56.1292,56.1474,56.1109,56.1383,190514.0
2022-11-22 12:50:00,61.4,61.41,61.38,61.4,38593.0,56.1383,56.1474,56.12,56.1383,38593.0
2022-11-22 12:55:00,61.4,61.43,61.39,61.43,36435.0,56.1383,56.1657,56.1292,56.1657,36435.0
2022-11-22 13:00:00,61.43,61.43,61.38,61.41,144331.0,56.1657,56.1657,56.12,56.1474,144331.0
2022-11-22 13:05:00,61.4,61.45,61.38,61.45,150357.0,56.1383,56.184,56.12,56.184,150357.0
2022-11-22 13:10:00,61.44,61.47,61.43,61.47,42066.0,56.1749,56.2023,56.1657,56.2023,42066.0
2022-11-22 13:15:00,61.47,61.48,61.45,61.48,120681.0,56.2023,56.2114,56.184,56.2114,120681.0
2022-11-22 13:20:00,61.48,61.49,61.46,61.48,43037.0,56.2114,56.2206,56.1932,56.2114,43037.0
2022-11-22 13:25:00,61.48,61.5,61.47,61.5,45536.0,56.2114,56.2297,56.2023,56.2297,45536.0
2022-11-22 13:30:00,61.5,61.53,61.5,61.51,105231.0,56.2297,56.2572,56.2297,56.2389,105231.0
2022-11-22 13:35:00,61.51,61.51,61.46,61.48,79204.0,56.2389,56.2389,56.1932,56.2114,79204.0
2022-11-22 13:40:00,61.48,61.51,61.47,61.5,98416.0,56.2114,56.2389,56.2023,56.2297,98416.0
2022-11-22 13:45:00,61.5,61.51,61.49,61.5,88390.0,56.2297,56.2389,56.2206,56.2297,88390.0
2022-11-22 13:50:00,61.51,61.53,61.5,61.52,83729.0,56.2389,56.2572,56.2297,56.248,83729.0
2022-11-22 13:55:00,61.52,61.55,61.5,61.54,79069.0,56.248,56.2754,56.2297,56.2663,79069.0
2022-11-22 14:00:00,61.54,61.54,61.5,61.52,176235.0,56.2663,56.2663,56.2297,56.248,176235.0
2022-11-22 14:05:00,61.52,61.52,61.47,61.47,144813.0,56.248,56.248,56.2023,56.2023,144813.0
2022-11-22 14:10:00,61.47,61.49,61.46,61.47,27704.0,56.2023,56.2206,56.1932,56.2023,27704.0
2022-11-22 14:15:00,61.47,61.51,61.46,61.5,58124.0,56.2023,56.2389,56.1932,56.2297,58124.0
2022-11-22 14:20:00,61.5,61.51,61.49,61.51,148725.0,56.2297,56.2389,56.2206,56.2389,148725.0
2022-11-22 14:25:00,61.51,61.52,61.49,61.5,54062.0,56.2389,56.248,56.2206,56.2297,54062.0
2022-11-22 14:30:00,61.5,61.5,61.46,61.47,64946.0,56.2297,56.2297,56.1932,56.2023,64946.0
2022-11-22 14:35:00,61.47,61.52,61.46,61.5,118380.0,56.2023,56.248,56.1932,56.2297,118380.0
2022-11-22 14:40:00,61.51,61.51,61.46,61.46,62511.0,56.2389,56.2389,56.1932,56.1932,62511.0
2022-11-22 14:45:00,61.46,61.49,61.46,61.49,72017.0,56.1932,56.2206,56.1932,56.2206,72017.0
2022-11-22 14:50:00,61.49,61.52,61.48,61.51,57841.0,56.2206,56.248,56.2114,56.2389,57841.0
2022-11-22 14:55:00,61.51,61.53,61.5,61.52,66605.0,56.2389,56.2572,56.2297,56.248,66605.0
2022-11-22 15:00:00,61.51,61.57,61.5,61.56,95367.0,56.2389,56.2937,56.2297,56.2846,95367.0
2022-11-22 15:05:00,61.57,61.57,61.54,61.55,238540.0,56.2937,56.2937,56.2663,56.2754,238540.0
2022-11-22 15:10:00,61.55,61.56,61.52,61.55,119819.0,56.2754,56.2846,56.248,56.2754,119819.0
2022-11-22 15:15:00,61.55,61.56,61.52,61.53,108860.0,56.2754,56.2846,56.248,56.2572,108860.0
2022-11-22 15:20:00,61.54,61.55,61.53,61.55,122582.0,56.2663,56.2754,56.2572,56.2754,122582.0
2022-11-22 15:25:00,61.56,61.57,61.54,61.55,94557.0,56.2846,56.2937,56.2663,56.2754,94557.0
2022-11-22 15:30:00,61.56,61.61,61.55,61.6,89163.0,56.2846,56.3303,56.2754,56.3212,89163.0
2022-11-22 15:35:00,61.6,61.61,61.58,61.58,88643.0,56.3212,56.3303,56.3029,56.3029,88643.0
2022-11-22 15:40:00,61.58,61.59,61.56,61.59,96722.0,56.3029,56.312,56.2846,56.312,96722.0
2022-11-22 15:45:00,61.58,61.6,61.56,61.58,71742.0,56.3029,56.3212,56.2846,56.3029,71742.0
2022-11-22 15:50:00,61.58,61.62,61.56,61.61,145464.0,56.3029,56.3394,56.2846,56.3303,145464.0
2022-11-22 15:55:00,61.61,61.63,61.59,61.6,191640.0,56.3303,56.3486,56.312,56.3212,191640.0
2022-11-23 09:30:00,61.76,61.84,61.7,61.84,232659.0,56.4674,56.5406,56.4126,56.5406,232659.0
2022-11-23 09:35:00,61.85,61.86,61.81,61.84,123852.0,56.5497,56.5589,56.5132,56.5406,123852.0
2022-11-23 09:40:00,61.84,61.84,61.75,61.79,116536.0,56.5406,56.5406,56.4583,56.4949,116536.0
2022-11-23 09:45:00,61.79,62.05,61.78,62.02,244870.0,56.4949,56.7326,56.4857,56.7052,244870.0
2022-11-23 09:50:00,62.02,62.15,62.01,62.12,79133.0,56.7052,56.824,56.696,56.7966,79133.0
2022-11-23 09:55:00,62.12,62.13,62.05,62.1,78895.0,56.7966,56.8057,56.7326,56.7783,78895.0
2022-11-23 10:00:00,62.1,62.13,61.98,62.04,89630.0,56.7783,56.8057,56.6686,56.7235,89630.0
2022-11-23 10:05:00,62.04,62.15,62.01,62.02,70050.0,56.7235,56.824,56.696,56.7052,70050.0
2022-11-23 10:10:00,62.03,62.06,61.98,62.02,204854.0,56.7143,56.7417,56.6686,56.7052,204854.0
2022-11-23 10:15:00,62.02,62.06,61.94,62.04,43872.0,56.7052,56.7417,56.632,56.7235,43872.0
2022-11-23 10:20:00,62.03,62.04,61.98,62.04,51319.0,56.7143,56.7235,56.6686,56.7235,51319.0
2022-11-23 10:25:00,62.05,62.09,62.03,62.05,41875.0,56.7326,56.7692,56.7143,56.7326,41875.0
2022-11-23 10:30:00,62.05,62.15,62.05,62.1,90738.0,56.7326,56.824,56.7326,56.7783,90738.0
2022-11-23 10:35:00,62.1,62.15,62.08,62.13,134235.0,56.7783,56.824,56.76,56.8057,134235.0
2022-11-23 10:40:00,62.13,62.22,62.13,62.19,138311.0,56.8057,56.888,56.8057,56.8606,138311.0
2022-11-23 10:45:00,62.21,62.24,62.17,62.22,97466.0,56.8789,56.9063,56.8423,56.888,97466.0
2022-11-23 10:50:00,62.22,62.25,62.17,62.2,144574.0,56.888,56.9155,56.8423,56.8697,144574.0
2022-11-23 10:55:00,62.2,62.25,62.19,62.22,49052.0,56.8697,56.9155,56.8606,56.888,49052.0
2022-11-23 11:00:00,62.23,62.25,62.14,62.15,38479.0,56.8972,56.9155,56.8149,56.824,38479.0
2022-11-23 11:05:00,62.17,62.21,62.15,62.18,66937.0,56.8423,56.8789,56.824,56.8515,66937.0
2022-11-23 11:10:00,62.19,62.24,62.17,62.22,204564.0,56.8606,56.9063,56.8423,56.888,204564.0
2022-11-23 11:15:00,62.22,62.24,62.19,62.21,73166.0,56.888,56.9063,56.8606,56.8789,73166.0
2022-11-23 11:20:00,62.22,62.26,62.2,62.23,72329.0,56.888,56.9246,56.8697,56.8972,72329.0
2022-11-23 11:25:00,62.23,62.24,62.19,62.23,78769.0,56.8972,56.9063,56.8606,56.8972,78769.0
2022-11-23 11:30:00,62.23,62.23,62.18,62.22,69381.0,56.8972,56.8972,56.8515,56.888,69381.0
2022-11-23 11:35:00,62.22,62.23,62.16,62.19,47716.0,56.888,56.8972,56.8332,56.8606,47716.0
2022-11-23 11:40:00,62.18,62.2,62.17,62.19,39708.0,56.8515,56.8697,56.8423,56.8606,39708.0
2022-11-23 11:45:00,62.19,62.19,62.1,62.11,114397.0,56.8606,56.8606,56.7783,56.7875,114397.0
2022-11-23 11:50:00,62.11,62.14,62.03,62.03,48949.0,56.7875,56.8149,56.7143,56.7143,48949.0
2022-11-23 11:55:00,62.03,62.07,61.98,62.06,90769.0,56.7143,56.7509,56.6686,56.7417,90769.0
2022-11-23 12:00:00,62.05,62.06,62.03,62.03,64149.0,56.7326,56.7417,56.7143,56.7143,64149.0
2022-11-23 12:05:00,62.04,62.11,62.04,62.1,27457.0,56.7235,56.7875,56.7235,56.7783,27457.0
2022-11-23 12:10:00,62.11,62.13,62.09,62.1,45406.0,56.7875,56.8057,56.7692,56.7783,45406.0
2022-11-23 12:15:00,62.1,62.12,62.07,62.12,54750.0,56.7783,56.7966,56.7509,56.7966,54750.0
2022-11-23 12:20:00,62.1,62.13,62.08,62.08,29075.0,56.7783,56.8057,56.76,56.76,29075.0
2022-11-23 12:25:00,62.09,62.11,62.06,62.07,107754.0,56.7692,56.7875,56.7417,56.7509,107754.0
2022-11-23 12:30:00,62.07,62.09,62.05,62.08,30512.0,56.7509,56.7692,56.7326,56.76,30512.0
2022-11-23 12:35:00,62.07,62.11,62.07,62.1,54215.0,56.7509,56.7875,56.7509,56.7783,54215.0
2022-11-23 12:40:00,62.1,62.11,62.05,62.06,59494.0,56.7783,56.7875,56.7326,56.7417,59494.0
2022-11-23 12:45:00,62.06,62.09,62.05,62.08,60171.0,56.7417,56.7692,56.7326,56.76,60171.0
2022-11-23 12:50:00,62.07,62.08,61.98,62.02,96976.0,56.7509,56.76,56.6686,56.7052,96976.0
2022-11-23 12:55:00,62.03,62.03,61.94,61.96,30057.0,56.7143,56.7143,56.632,56.6503,30057.0
2022-11-23 13:00:00,61.96,62.01,61.94,61.99,18071.0,56.6503,56.696,56.632,56.6777,18071.0
2022-11-23 13:05:00,61.99,62.0,61.98,61.99,30011.0,56.6777,56.6869,56.6686,56.6777,30011.0
2022-11-23 13:10:00,61.99,61.99,61.95,61.95,45452.0,56.6777,56.6777,56.6412,56.6412,45452.0
2022-11-23 13:15:00,61.96,62.01,61.95,62.0,45209.0,56.6503,56.696,56.6412,56.6869,45209.0
2022-11-23 13:20:00,62.0,62.03,62.0,62.02,91685.0,56.6869,56.7143,56.6869,56.7052,91685.0
2022-11-23 13:25:00,62.02,62.06,62.0,62.06,88274.0,56.7052,56.7417,56.6869,56.7417,88274.0
2022-11-23 13:30:00,62.07,62.11,62.07,62.09,31075.0,56.7509,56.7875,56.7509,56.7692,31075.0
2022-11-23 13:35:00,62.1,62.14,62.09,62.13,58327.0,56.7783,56.8149,56.7692,56.8057,58327.0
2022-11-23 13:40:00,62.13,62.14,62.11,62.14,26536.0,56.8057,56.8149,56.7875,56.8149,26536.0
2022-11-23 13:45:00,62.14,62.16,62.13,62.14,88572.0,56.8149,56.8332,56.8057,56.8149,88572.0
2022-11-23 13:50:00,62.14,62.15,62.09,62.1,39349.0,56.8149,56.824,56.7692,56.7783,39349.0
2022-11-23 13:55:00,62.1,62.15,62.1,62.14,71486.0,56.7783,56.824,56.7783,56.8149,71486.0
2022-11-23 14:00:00,62.16,62.41,62.02,62.39,272492.0,56.8332,57.0617,56.7052,57.0435,272492.0
2022-11-23 14:05:00,62.39,62.39,62.23,62.28,161153.0,57.0435,57.0435,56.8972,56.9429,161153.0
2022-11-23 14:10:00,62.28,62.29,62.15,62.26,147562.0,56.9429,56.952,56.824,56.9246,147562.0
2022-11-23 14:15:00,62.29,62.31,62.24,62.25,81397.0,56.952,56.9703,56.9063,56.9155,81397.0
2022-11-23 14:20:00,62.26,62.33,62.25,62.33,99824.0,56.9246,56.9886,56.9155,56.9886,99824.0
2022-11-23 14:25:00,62.32,62.42,62.32,62.33,71740.0,56.9795,57.0709,56.9795,56.9886,71740.0
2022-11-23 14:30:00,62.32,62.33,62.26,62.26,101753.0,56.9795,56.9886,56.9246,56.9246,101753.0
2022-11-23 14:35:00,62.24,62.25,62.19,62.2,52128.0,56.9063,56.9155,56.8606,56.8697,52128.0
2022-11-23 14:40:00,62.21,62.27,62.19,62.27,54913.0,56.8789,56.9337,56.8606,56.9337,54913.0
2022-11-23 14:45:00,62.27,62.32,62.25,62.29,38706.0,56.9337,56.9795,56.9155,56.952,38706.0
2022-11-23 14:50:00,62.3,62.34,62.27,62.29,114863.0,56.9612,56.9977,56.9337,56.952,114863.0
2022-11-23 14:55:00,62.29,62.33,62.29,62.32,111173.0,56.952,56.9886,56.952,56.9795,111173.0
2022-11-23 15:00:00,62.31,62.32,62.26,62.3,73593.0,56.9703,56.9795,56.9246,56.9612,73593.0
2022-11-23 15:05:00,62.3,62.34,62.3,62.3,121419.0,56.9612,56.9977,56.9612,56.9612,121419.0
2022-11-23 15:10:00,62.3,62.34,62.28,62.33,55586.0,56.9612,56.9977,56.9429,56.9886,55586.0
2022-11-23 15:15:00,62.33,62.38,62.32,62.36,96534.0,56.9886,57.0343,56.9795,57.016,96534.0
2022-11-23 15:20:00,62.36,62.37,62.31,62.34,84808.0,57.016,57.0252,56.9703,56.9977,84808.0
2022-11-23 15:25:00,62.33,62.35,62.31,62.33,58776.0,56.9886,57.0069,56.9703,56.9886,58776.0
2022-11-23 15:30:00,62.32,62.32,62.27,62.28,47450.0,56.9795,56.9795,56.9337,56.9429,47450.0
2022-11-23 15:35:00,62.28,62.32,62.27,62.32,57121.0,56.9429,56.9795,56.9337,56.9795,57121.0
2022-11-23 15:40:00,62.32,62.32,62.29,62.3,23210.0,56.9795,56.9795,56.952,56.9612,23210.0
2022-11-23 15:45:00,62.3,62.3,62.25,62.26,29255.0,56.9612,56.9612,56.9155,56.9246,29255.0
2022-11-23 15:50:00,62.26,62.33,62.26,62.3,67707.0,56.9246,56.9886,56.9246,56.9612,67707.0
2022-11-23 15:55:00,62.29,62.33,62.27,62.33,303745.0,56.952,56.9886,56.9337,56.9886,303745.0
2022-11-25 09:30:00,62.44,62.47,62.38,62.39,325609.0,57.0892,57.1166,57.0343,57.0435,325609.0
2022-11-25 09:35:00,62.39,62.49,62.39,62.47,136877.0,57.0435,57.1349,57.0435,57.1166,136877.0
2022-11-25 09:40:00,62.46,62.49,62.43,62.48,90048.0,57.1075,57.1349,57.08,57.1257,90048.0
2022-11-25 09:45:00,62.48,62.5,62.46,62.48,62767.0,57.1257,57.144,57.1075,57.1257,62767.0
2022-11-25 09:50:00,62.49,62.57,62.48,62.53,235522.0,57.1349,57.208,57.1257,57.1715,235522.0
2022-11-25 09:55:00,62.53,62.57,62.51,62.52,569063.0,57.1715,57.208,57.1532,57.1623,569063.0
2022-11-25 10:00:00,62.53,62.53,62.48,62.49,266714.0,57.1715,57.1715,57.1257,57.1349,266714.0
2022-11-25 10:05:00,62.49,62.52,62.47,62.5,202158.0,57.1349,57.1623,57.1166,57.144,202158.0
2022-11-25 10:10:00,62.5,62.51,62.44,62.45,210854.0,57.144,57.1532,57.0892,57.0983,210854.0
2022-11-25 10:15:00,62.45,62.49,62.44,62.47,172275.0,57.0983,57.1349,57.0892,57.1166,172275.0
2022-11-25 10:20:00,62.46,62.52,62.44,62.51,136789.0,57.1075,57.1623,57.0892,57.1532,136789.0
2022-11-25 10:25:00,62.51,62.53,62.47,62.48,156191.0,57.1532,57.1715,57.1166,57.1257,156191.0
2022-11-25 10:30:00,62.47,62.52,62.47,62.52,749200.0,57.1166,57.1623,57.1166,57.1623,749200.0
2022-11-25 10:35:00,62.51,62.52,62.46,62.48,70254.0,57.1532,57.1623,57.1075,57.1257,70254.0
2022-11-25 10:40:00,62.48,62.51,62.46,62.5,121100.0,57.1257,57.1532,57.1075,57.144,121100.0
2022-11-25 10:45:00,62.5,62.54,62.49,62.53,63037.0,57.144,57.1806,57.1349,57.1715,63037.0
2022-11-25 10:50:00,62.53,62.57,62.52,62.57,69018.0,57.1715,57.208,57.1623,57.208,69018.0
2022-11-25 10:55:00,62.57,62.6,62.54,62.59,33440.0,57.208,57.2355,57.1806,57.2263,33440.0
2022-11-25 11:00:00,62.59,62.66,62.57,62.63,124387.0,57.2263,57.2903,57.208,57.2629,124387.0
2022-11-25 11:05:00,62.64,62.67,62.63,62.64,37587.0,57.272,57.2995,57.2629,57.272,37587.0
2022-11-25 11:10:00,62.64,62.65,62.59,62.6,28925.0,57.272,57.2812,57.2263,57.2355,28925.0
2022-11-25 11:15:00,62.61,62.68,62.59,62.65,92591.0,57.2446,57.3086,57.2263,57.2812,92591.0
2022-11-25 11:20:00,62.65,62.69,62.63,62.64,52395.0,57.2812,57.3177,57.2629,57.272,52395.0
2022-11-25 11:25:00,62.64,62.66,62.61,62.64,130709.0,57.272,57.2903,57.2446,57.272,130709.0
2022-11-25 11:30:00,62.64,62.64,62.6,62.64,258447.0,57.272,57.272,57.2355,57.272,258447.0
2022-11-25 11:35:00,62.64,62.69,62.62,62.69,199968.0,57.272,57.3177,57.2537,57.3177,199968.0
2022-11-25 11:40:00,62.69,62.7,62.65,62.7,128242.0,57.3177,57.3269,57.2812,57.3269,128242.0
2022-11-25 11:45:00,62.7,62.76,62.69,62.75,60182.0,57.3269,57.3818,57.3177,57.3726,60182.0
2022-11-25 11:50:00,62.75,62.76,62.73,62.74,21124.0,57.3726,57.3818,57.3543,57.3635,21124.0
2022-11-25 11:55:00,62.74,62.74,62.71,62.72,53089.0,57.3635,57.3635,57.336,57.3452,53089.0
2022-11-25 12:00:00,62.71,62.72,62.67,62.68,128404.0,57.336,57.3452,57.2995,57.3086,128404.0
2022-11-25 12:05:00,62.67,62.72,62.67,62.71,74204.0,57.2995,57.3452,57.2995,57.336,74204.0
2022-11-25 12:10:00,62.71,62.74,62.7,62.73,32212.0,57.336,57.3635,57.3269,57.3543,32212.0
2022-11-25 12:15:00,62.73,62.74,62.7,62.71,43613.0,57.3543,57.3635,57.3269,57.336,43613.0
2022-11-25 12:20:00,62.71,62.72,62.7,62.71,19906.0,57.336,57.3452,57.3269,57.336,19906.0
2022-11-25 12:25:00,62.7,62.74,62.7,62.72,30514.0,57.3269,57.3635,57.3269,57.3452,30514.0
2022-11-25 12:30:00,62.72,62.73,62.68,62.68,49619.0,57.3452,57.3543,57.3086,57.3086,49619.0
2022-11-25 12:35:00,62.69,62.72,62.67,62.72,64778.0,57.3177,57.3452,57.2995,57.3452,64778.0
2022-11-25 12:40:00,62.72,62.72,62.67,62.68,24623.0,57.3452,57.3452,57.2995,57.3086,24623.0
2022-11-25 12:45:00,62.69,62.69,62.65,62.65,72815.0,57.3177,57.3177,57.2812,57.2812,72815.0
2022-11-25 12:50:00,62.66,62.68,62.64,62.66,74365.0,57.2903,57.3086,57.272,57.2903,74365.0
2022-11-25 12:55:00,62.66,62.66,62.63,62.65,149138.0,57.2903,57.2903,57.2629,57.2812,149138.0
2022-11-28 09:30:00,62.27,62.46,62.27,62.46,307049.0,56.9337,57.1075,56.9337,57.1075,307049.0
2022-11-28 09:35:00,62.48,62.53,62.47,62.48,113585.0,57.1257,57.1715,57.1166,57.1257,113585.0
2022-11-28 09:40:00,62.48,62.48,62.41,62.44,104309.0,57.1257,57.1257,57.0617,57.0892,104309.0
2022-11-28 09:45:00,62.43,62.46,62.42,62.45,43398.0,57.08,57.1075,57.0709,57.0983,43398.0
2022-11-28 09:50:00,62.45,62.46,62.41,62.42,239959.0,57.0983,57.1075,57.0617,57.0709,239959.0
2022-11-28 09:55:00,62.42,62.42,62.36,62.41,58833.0,57.0709,57.0709,57.016,57.0617,58833.0
2022-11-28 10:00:00,62.41,62.48,62.38,62.47,74158.0,57.0617,57.1257,57.0343,57.1166,74158.0
2022-11-28 10:05:00,62.49,62.49,62.42,62.46,117249.0,57.1349,57.1349,57.0709,57.1075,117249.0
2022-11-28 10:10:00,62.46,62.53,62.45,62.53,145086.0,57.1075,57.1715,57.0983,57.1715,145086.0
2022-11-28 10:15:00,62.52,62.55,62.5,62.55,86137.0,57.1623,57.1897,57.144,57.1897,86137.0
2022-11-28 10:20:00,62.54,62.56,62.4,62.42,81197.0,57.1806,57.1989,57.0526,57.0709,81197.0
2022-11-28 10:25:00,62.43,62.45,62.37,62.44,1129420.0,57.08,57.0983,57.0252,57.0892,1129420.0
2022-11-28 10:30:00,62.43,62.48,62.41,62.41,630549.0,57.08,57.1257,57.0617,57.0617,630549.0
2022-11-28 10:35:00,62.41,62.48,62.4,62.41,116678.0,57.0617,57.1257,57.0526,57.0617,116678.0
2022-11-28 10:40:00,62.41,62.45,62.4,62.43,81263.0,57.0617,57.0983,57.0526,57.08,81263.0
2022-11-28 10:45:00,62.43,62.45,62.41,62.43,115362.0,57.08,57.0983,57.0617,57.08,115362.0
2022-11-28 10:50:00,62.42,62.43,62.29,62.34,215634.0,57.0709,57.08,56.952,56.9977,215634.0
2022-11-28 10:55:00,62.33,62.34,62.3,62.33,118911.0,56.9886,56.9977,56.9612,56.9886,118911.0
2022-11-28 11:00:00,62.33,62.37,62.29,62.31,58884.0,56.9886,57.0252,56.952,56.9703,58884.0
2022-11-28 11:05:00,62.3,62.32,62.26,62.3,101560.0,56.9612,56.9795,56.9246,56.9612,101560.0
2022-11-28 11:10:00,62.31,62.33,62.25,62.31,91250.0,56.9703,56.9886,56.9155,56.9703,91250.0
2022-11-28 11:15:00,62.31,62.32,62.27,62.28,66892.0,56.9703,56.9795,56.9337,56.9429,66892.0
2022-11-28 11:20:00,62.27,62.29,62.24,62.25,61080.0,56.9337,56.952,56.9063,56.9155,61080.0
2022-11-28 11:25:00,62.25,62.27,62.19,62.22,111805.0,56.9155,56.9337,56.8606,56.888,111805.0
2022-11-28 11:30:00,62.22,62.24,62.18,62.21,58861.0,56.888,56.9063,56.8515,56.8789,58861.0
2022-11-28 11:35:00,62.2,62.25,62.2,62.25,81839.0,56.8697,56.9155,56.8697,56.9155,81839.0
2022-11-28 11:40:00,62.25,62.28,62.2,62.23,77424.0,56.9155,56.9429,56.8697,56.8972,77424.0
2022-11-28 11:45:00,62.22,62.28,62.22,62.28,167412.0,56.888,56.9429,56.888,56.9429,167412.0
2022-11-28 11:50:00,62.27,62.31,62.26,62.3,58267.0,56.9337,56.9703,56.9246,56.9612,58267.0
2022-11-28 11:55:00,62.3,62.32,62.29,62.3,49917.0,56.9612,56.9795,56.952,56.9612,49917.0
2022-11-28 12:00:00,62.3,62.34,62.11,62.23,306379.0,56.9612,56.9977,56.7875,56.8972,306379.0
2022-11-28 12:05:00,62.23,62.35,62.19,62.19,80126.0,56.8972,57.0069,56.8606,56.8606,80126.0
2022-11-28 12:10:00,62.18,62.21,62.13,62.16,253050.0,56.8515,56.8789,56.8057,56.8332,253050.0
2022-11-28 12:15:00,62.16,62.25,62.15,62.24,338969.0,56.8332,56.9155,56.824,56.9063,338969.0
2022-11-28 12:20:00,62.25,62.26,62.22,62.23,43196.0,56.9155,56.9246,56.888,56.8972,43196.0
2022-11-28 12:25:00,62.23,62.27,62.22,62.22,53578.0,56.8972,56.9337,56.888,56.888,53578.0
2022-11-28 12:30:00,62.22,62.27,62.22,62.23,64444.0,56.888,56.9337,56.888,56.8972,64444.0
2022-11-28 12:35:00,62.24,62.29,62.24,62.26,70032.0,56.9063,56.952,56.9063,56.9246,70032.0
2022-11-28 12:40:00,62.26,62.27,62.22,62.23,41060.0,56.9246,56.9337,56.888,56.8972,41060.0
2022-11-28 12:45:00,62.23,62.24,62.22,62.23,69327.0,56.8972,56.9063,56.888,56.8972,69327.0
2022-11-28 12:50:00,62.22,62.23,62.13,62.13,151844.0,56.888,56.8972,56.8057,56.8057,151844.0
2022-11-28 12:55:00,62.13,62.16,62.1,62.11,61403.0,56.8057,56.8332,56.7783,56.7875,61403.0
2022-11-28 13:00:00,62.11,62.13,62.1,62.12,75152.0,56.7875,56.8057,56.7783,56.7966,75152.0
2022-11-28 13:05:00,62.12,62.13,62.07,62.08,77100.0,56.7966,56.8057,56.7509,56.76,77100.0
2022-11-28 13:10:00,62.08,62.1,62.05,62.1,107272.0,56.76,56.7783,56.7326,56.7783,107272.0
2022-11-28 13:15:00,62.09,62.1,62.06,62.07,22509.0,56.7692,56.7783,56.7417,56.7509,22509.0
2022-11-28 13:20:00,62.07,62.09,62.05,62.07,42799.0,56.7509,56.7692,56.7326,56.7509,42799.0
2022-11-28 13:25:00,62.08,62.09,62.03,62.04,127717.0,56.76,56.7692,56.7143,56.7235,127717.0
2022-11-28 13:30:00,62.04,62.06,62.02,62.03,44597.0,56.7235,56.7417,56.7052,56.7143,44597.0
2022-11-28 13:35:00,62.03,62.09,62.02,62.08,38914.0,56.7143,56.7692,56.7052,56.76,38914.0
2022-11-28 13:40:00,62.07,62.09,62.02,62.03,43140.0,56.7509,56.7692,56.7052,56.7143,43140.0
2022-11-28 13:45:00,62.02,62.03,62.0,62.01,57051.0,56.7052,56.7143,56.6869,56.696,57051.0
2022-11-28 13:50:00,62.01,62.02,61.98,62.0,105854.0,56.696,56.7052,56.6686,56.6869,105854.0
2022-11-28 13:55:00,62.0,62.01,61.95,61.97,98509.0,56.6869,56.696,56.6412,56.6594,98509.0
2022-11-28 14:00:00,61.97,62.0,61.93,61.95,84564.0,56.6594,56.6869,56.6229,56.6412,84564.0
2022-11-28 14:05:00,61.95,61.97,61.91,61.91,119524.0,56.6412,56.6594,56.6046,56.6046,119524.0
2022-11-28 14:10:00,61.91,61.92,61.89,61.9,204029.0,56.6046,56.6137,56.5863,56.5954,204029.0
2022-11-28 14:15:00,61.9,61.91,61.9,61.91,144870.0,56.5954,56.6046,56.5954,56.6046,144870.0
2022-11-28 14:20:00,61.91,61.91,61.87,61.89,107856.0,56.6046,56.6046,56.568,56.5863,107856.0
2022-11-28 14:25:00,61.89,61.9,61.87,61.87,88029.0,56.5863,56.5954,56.568,56.568,88029.0
2022-11-28 14:30:00,61.88,61.92,61.86,61.91,99269.0,56.5772,56.6137,56.5589,56.6046,99269.0
2022-11-28 14:35:00,61.91,61.92,61.89,61.91,56132.0,56.6046,56.6137,56.5863,56.6046,56132.0
2022-11-28 14:40:00,61.91,61.91,61.88,61.9,61913.0,56.6046,56.6046,56.5772,56.5954,61913.0
2022-11-28 14:45:00,61.91,61.91,61.86,61.87,51463.0,56.6046,56.6046,56.5589,56.568,51463.0
2022-11-28 14:50:00,61.88,61.9,61.87,61.88,72492.0,56.5772,56.5954,56.568,56.5772,72492.0
2022-11-28 14:55:00,61.89,61.89,61.82,61.83,67804.0,56.5863,56.5863,56.5223,56.5314,67804.0
2022-11-28 15:00:00,61.84,61.86,61.82,61.83,177619.0,56.5406,56.5589,56.5223,56.5314,177619.0
2022-11-28 15:05:00,61.82,61.83,61.8,61.82,77311.0,56.5223,56.5314,56.504,56.5223,77311.0
2022-11-28 15:10:00,61.81,61.82,61.77,61.78,72885.0,56.5132,56.5223,56.4766,56.4857,72885.0
2022-11-28 15:15:00,61.78,61.78,61.75,61.76,119876.0,56.4857,56.4857,56.4583,56.4674,119876.0
2022-11-28 15:20:00,61.76,61.79,61.75,61.77,65001.0,56.4674,56.4949,56.4583,56.4766,65001.0
2022-11-28 15:25:00,61.77,61.77,61.75,61.76,181044.0,56.4766,56.4766,56.4583,56.4674,181044.0
2022-11-28 15:30:00,61.77,61.78,61.75,61.78,141480.0,56.4766,56.4857,56.4583,56.4857,141480.0
2022-11-28 15:35:00,61.78,61.82,61.77,61.82,209869.0,56.4857,56.5223,56.4766,56.5223,209869.0
2022-11-28 15:40:00,61.81,61.85,61.8,61.84,158364.0,56.5132,56.5497,56.504,56.5406,158364.0
2022-11-28 15:45:00,61.84,61.85,61.75,61.75,126861.0,56.5406,56.5497,56.4583,56.4583,126861.0
2022-11-28 15:50:00,61.76,61.8,61.75,61.79,135063.0,56.4674,56.504,56.4583,56.4949,135063.0
2022-11-28 15:55:00,61.79,61.83,61.78,61.8,415843.0,56.4949,56.5314,56.4857,56.504,415843.0
2022-11-29 09:30:00,61.94,62.02,61.88,62.01,152575.0,56.632,56.7052,56.5772,56.696,152575.0
2022-11-29 09:35:00,62.0,62.03,61.97,61.99,76169.0,56.6869,56.7143,56.6594,56.6777,76169.0
2022-11-29 09:40:00,62.0,62.07,61.91,61.93,73440.0,56.6869,56.7509,56.6046,56.6229,73440.0
2022-11-29 09:45:00,61.95,62.04,61.92,62.02,52151.0,56.6412,56.7235,56.6137,56.7052,52151.0
2022-11-29 09:50:00,61.99,62.04,61.98,62.03,46871.0,56.6777,56.7235,56.6686,56.7143,46871.0
2022-11-29 09:55:00,62.03,62.06,61.99,62.04,93268.0,56.7143,56.7417,56.6777,56.7235,93268.0
2022-11-29 10:00:00,62.03,62.12,62.01,62.04,333644.0,56.7143,56.7966,56.696,56.7235,333644.0
2022-11-29 10:05:00,62.04,62.17,62.01,62.15,258582.0,56.7235,56.8423,56.696,56.824,258582.0
2022-11-29 10:10:00,62.15,62.17,62.04,62.08,99925.0,56.824,56.8423,56.7235,56.76,99925.0
2022-11-29 10:15:00,62.08,62.21,62.07,62.16,75171.0,56.76,56.8789,56.7509,56.8332,75171.0
2022-11-29 10:20:00,62.16,62.23,62.16,62.22,70852.0,56.8332,56.8972,56.8332,56.888,70852.0
2022-11-29 10:25:00,62.23,62.3,62.2,62.27,77578.0,56.8972,56.9612,56.8697,56.9337,77578.0
2022-11-29 10:30:00,62.29,62.3,62.23,62.23,62457.0,56.952,56.9612,56.8972,56.8972,62457.0
2022-11-29 10:35:00,62.23,62.26,62.21,62.23,49135.0,56.8972,56.9246,56.8789,56.8972,49135.0
2022-11-29 10:40:00,62.23,62.27,62.19,62.21,62666.0,56.8972,56.9337,56.8606,56.8789,62666.0
2022-11-29 10:45:00,62.21,62.25,62.2,62.22,133593.0,56.8789,56.9155,56.8697,56.888,133593.0
2022-11-29 10:50:00,62.22,62.23,62.15,62.15,142214.0,56.888,56.8972,56.824,56.824,142214.0
2022-11-29 10:55:00,62.14,62.2,62.13,62.17,51130.0,56.8149,56.8697,56.8057,56.8423,51130.0
2022-11-29 11:00:00,62.16,62.2,62.03,62.05,62261.0,56.8332,56.8697,56.7143,56.7326,62261.0
2022-11-29 11:05:00,62.05,62.09,61.95,61.96,101257.0,56.7326,56.7692,56.6412,56.6503,101257.0
2022-11-29 11:10:00,61.95,61.99,61.89,61.95,75785.0,56.6412,56.6777,56.5863,56.6412,75785.0
2022-11-29 11:15:00,61.95,61.95,61.82,61.82,71577.0,56.6412,56.6412,56.5223,56.5223,71577.0
2022-11-29 11:20:00,61.81,61.9,61.81,61.89,49969.0,56.5132,56.5954,56.5132,56.5863,49969.0
2022-11-29 11:25:00,61.88,61.91,61.85,61.88,65495.0,56.5772,56.6046,56.5497,56.5772,65495.0
2022-11-29 11:30:00,61.89,61.95,61.86,61.92,136921.0,56.5863,56.6412,56.5589,56.6137,136921.0
2022-11-29 11:35:00,61.92,61.98,61.88,61.98,64690.0,56.6137,56.6686,56.5772,56.6686,64690.0
2022-11-29 11:40:00,61.97,62.01,61.95,62.0,72698.0,56.6594,56.696,56.6412,56.6869,72698.0
2022-11-29 11:45:00,62.0,62.02,61.96,62.01,179173.0,56.6869,56.7052,56.6503,56.696,179173.0
2022-11-29 11:50:00,62.01,62.02,61.94,62.0,112091.0,56.696,56.7052,56.632,56.6869,112091.0
2022-11-29 11:55:00,62.01,62.07,62.0,62.05,60801.0,56.696,56.7509,56.6869,56.7326,60801.0
2022-11-29 12:00:00,62.05,62.05,61.99,62.01,67909.0,56.7326,56.7326,56.6777,56.696,67909.0
2022-11-29 12:05:00,62.01,62.06,62.01,62.03,148629.0,56.696,56.7417,56.696,56.7143,148629.0
2022-11-29 12:10:00,62.03,62.04,61.97,62.0,110688.0,56.7143,56.7235,56.6594,56.6869,110688.0
2022-11-29 12:15:00,62.01,62.03,61.95,62.01,85610.0,56.696,56.7143,56.6412,56.696,85610.0
2022-11-29 12:20:00,62.02,62.02,61.94,61.95,47361.0,56.7052,56.7052,56.632,56.6412,47361.0
2022-11-29 12:25:00,61.94,61.99,61.92,61.95,56913.0,56.632,56.6777,56.6137,56.6412,56913.0
2022-11-29 12:30:00,61.95,62.0,61.94,61.99,58848.0,56.6412,56.6869,56.632,56.6777,58848.0
2022-11-29 12:35:00,62.0,62.06,61.98,62.03,43910.0,56.6869,56.7417,56.6686,56.7143,43910.0
2022-11-29 12:40:00,62.03,62.06,62.01,62.04,31083.0,56.7143,56.7417,56.696,56.7235,31083.0
2022-11-29 12:45:00,62.05,62.06,62.01,62.04,48717.0,56.7326,56.7417,56.696,56.7235,48717.0
2022-11-29 12:50:00,62.04,62.07,62.02,62.02,33388.0,56.7235,56.7509,56.7052,56.7052,33388.0
2022-11-29 12:55:00,62.02,62.06,62.01,62.05,35917.0,56.7052,56.7417,56.696,56.7326,35917.0
2022-11-29 13:00:00,62.04,62.05,62.0,62.02,63239.0,56.7235,56.7326,56.6869,56.7052,63239.0
2022-11-29 13:05:00,62.02,62.05,62.01,62.02,66080.0,56.7052,56.7326,56.696,56.7052,66080.0
2022-11-29 13:10:00,62.02,62.08,62.01,62.07,63726.0,56.7052,56.76,56.696,56.7509,63726.0
2022-11-29 13:15:00,62.07,62.08,61.95,61.97,76341.0,56.7509,56.76,56.6412,56.6594,76341.0
2022-11-29 13:20:00,61.96,62.0,61.95,61.98,34060.0,56.6503,56.6869,56.6412,56.6686,34060.0
2022-11-29 13:25:00,61.98,61.98,61.93,61.93,49745.0,56.6686,56.6686,56.6229,56.6229,49745.0
2022-11-29 13:30:00,61.93,61.96,61.92,61.95,110496.0,56.6229,56.6503,56.6137,56.6412,110496.0
2022-11-29 13:35:00,61.95,62.0,61.94,61.99,25481.0,56.6412,56.6869,56.632,56.6777,25481.0
2022-11-29 13:40:00,61.98,62.0,61.97,62.0,34832.0,56.6686,56.6869,56.6594,56.6869,34832.0
2022-11-29 13:45:00,62.0,62.02,61.98,61.98,36392.0,56.6869,56.7052,56.6686,56.6686,36392.0
2022-11-29 13:50:00,61.98,62.01,61.95,62.01,45560.0,56.6686,56.696,56.6412,56.696,45560.0
2022-11-29 13:55:00,62.01,62.05,62.0,62.04,44596.0,56.696,56.7326,56.6869,56.7235,44596.0
2022-11-29 14:00:00,62.04,62.12,62.03,62.1,184174.0,56.7235,56.7966,56.7143,56.7783,184174.0
2022-11-29 14:05:00,62.11,62.12,62.08,62.1,44588.0,56.7875,56.7966,56.76,56.7783,44588.0
2022-11-29 14:10:00,62.1,62.11,62.08,62.1,100790.0,56.7783,56.7875,56.76,56.7783,100790.0
2022-11-29 14:15:00,62.1,62.11,62.08,62.08,37719.0,56.7783,56.7875,56.76,56.76,37719.0
2022-11-29 14:20:00,62.08,62.09,62.03,62.03,38344.0,56.76,56.7692,56.7143,56.7143,38344.0
2022-11-29 14:25:00,62.03,62.04,61.96,61.97,133328.0,56.7143,56.7235,56.6503,56.6594,133328.0
2022-11-29 14:30:00,61.97,61.99,61.93,61.97,157497.0,56.6594,56.6777,56.6229,56.6594,157497.0
2022-11-29 14:35:00,61.97,61.98,61.92,61.96,69045.0,56.6594,56.6686,56.6137,56.6503,69045.0
2022-11-29 14:40:00,61.96,61.98,61.91,61.94,125938.0,56.6503,56.6686,56.6046,56.632,125938.0
2022-11-29 14:45:00,61.93,61.93,61.91,61.91,88404.0,56.6229,56.6229,56.6046,56.6046,88404.0
2022-11-29 14:50:00,61.92,61.95,61.9,61.92,59206.0,56.6137,56.6412,56.5954,56.6137,59206.0
2022-11-29 14:55:00,61.92,61.98,61.91,61.97,183648.0,56.6137,56.6686,56.6046,56.6594,183648.0
2022-11-29 15:00:00,61.97,61.99,61.92,61.92,369205.0,56.6594,56.6777,56.6137,56.6137,369205.0
2022-11-29 15:05:00,61.92,61.98,61.92,61.97,125861.0,56.6137,56.6686,56.6137,56.6594,125861.0
2022-11-29 15:10:00,61.97,61.98,61.94,61.97,59890.0,56.6594,56.6686,56.632,56.6594,59890.0
2022-11-29 15:15:00,61.98,61.99,61.95,61.97,69057.0,56.6686,56.6777,56.6412,56.6594,69057.0
2022-11-29 15:20:00,61.97,62.0,61.92,61.95,111000.0,56.6594,56.6869,56.6137,56.6412,111000.0
2022-11-29 15:25:00,61.95,61.98,61.93,61.96,78926.0,56.6412,56.6686,56.6229,56.6503,78926.0
2022-11-29 15:30:00,61.96,62.02,61.95,62.01,61097.0,56.6503,56.7052,56.6412,56.696,61097.0
2022-11-29 15:35:00,62.01,62.02,61.96,61.97,69312.0,56.696,56.7052,56.6503,56.6594,69312.0
2022-11-29 15:40:00,61.97,62.0,61.95,61.96,75726.0,56.6594,56.6869,56.6412,56.6503,75726.0
2022-11-29 15:45:00,61.96,61.97,61.92,61.95,104742.0,56.6503,56.6594,56.6137,56.6412,104742.0
2022-11-29 15:50:00,61.95,61.96,61.91,61.93,117583.0,56.6412,56.6503,56.6046,56.6229,117583.0
2022-11-29 15:55:00,61.93,61.99,61.93,61.96,342712.0,56.6229,56.6777,56.6229,56.6503,342712.0
2022-11-30 09:30:00,62.41,62.43,62.34,62.39,175349.0,57.0617,57.08,56.9977,57.0435,175349.0
2022-11-30 09:35:00,62.38,62.4,62.3,62.31,77269.0,57.0343,57.0526,56.9612,56.9703,77269.0
2022-11-30 09:40:00,62.32,62.48,62.32,62.45,397541.0,56.9795,57.1257,56.9795,57.0983,397541.0
2022-11-30 09:45:00,62.44,62.46,62.29,62.3,56380.0,57.0892,57.1075,56.952,56.9612,56380.0
2022-11-30 09:50:00,62.29,62.32,62.26,62.27,264062.0,56.952,56.9795,56.9246,56.9337,264062.0
2022-11-30 09:55:00,62.28,62.38,62.27,62.36,108936.0,56.9429,57.0343,56.9337,57.016,108936.0
2022-11-30 10:00:00,62.36,62.38,62.18,62.23,217534.0,57.016,57.0343,56.8515,56.8972,217534.0
2022-11-30 10:05:00,62.23,62.24,62.16,62.2,134347.0,56.8972,56.9063,56.8332,56.8697,134347.0
2022-11-30 10:10:00,62.19,62.2,62.11,62.14,105617.0,56.8606,56.8697,56.7875,56.8149,105617.0
2022-11-30 10:15:00,62.13,62.15,62.04,62.05,71909.0,56.8057,56.824,56.7235,56.7326,71909.0
2022-11-30 10:20:00,62.04,62.07,62.01,62.06,156983.0,56.7235,56.7509,56.696,56.7417,156983.0
2022-11-30 10:25:00,62.05,62.06,61.97,62.0,98359.0,56.7326,56.7417,56.6594,56.6869,98359.0
2022-11-30 10:30:00,62.0,62.03,61.88,61.93,59478.0,56.6869,56.7143,56.5772,56.6229,59478.0
2022-11-30 10:35:00,61.93,61.97,61.9,61.97,63924.0,56.6229,56.6594,56.5954,56.6594,63924.0
2022-11-30 10:40:00,61.97,62.06,61.96,62.0,148898.0,56.6594,56.7417,56.6503,56.6869,148898.0
2022-11-30 10:45:00,62.0,62.0,61.9,61.9,72319.0,56.6869,56.6869,56.5954,56.5954,72319.0
2022-11-30 10:50:00,61.9,61.97,61.87,61.9,91721.0,56.5954,56.6594,56.568,56.5954,91721.0
2022-11-30 10:55:00,61.91,61.95,61.9,61.94,130373.0,56.6046,56.6412,56.5954,56.632,130373.0
2022-11-30 11:00:00,61.94,61.94,61.88,61.89,93086.0,56.632,56.632,56.5772,56.5863,93086.0
2022-11-30 11:05:00,61.89,62.03,61.89,62.02,82681.0,56.5863,56.7143,56.5863,56.7052,82681.0
2022-11-30 11:10:00,62.01,62.06,62.0,62.04,100784.0,56.696,56.7417,56.6869,56.7235,100784.0
2022-11-30 11:15:00,62.03,62.09,62.01,62.07,242895.0,56.7143,56.7692,56.696,56.7509,242895.0
2022-11-30 11:20:00,62.08,62.14,62.07,62.08,65426.0,56.76,56.8149,56.7509,56.76,65426.0
2022-11-30 11:25:00,62.08,62.12,62.04,62.09,166229.0,56.76,56.7966,56.7235,56.7692,166229.0
2022-11-30 11:30:00,62.08,62.11,62.04,62.07,166319.0,56.76,56.7875,56.7235,56.7509,166319.0
2022-11-30 11:35:00,62.07,62.13,62.06,62.12,167229.0,56.7509,56.8057,56.7417,56.7966,167229.0
2022-11-30 11:40:00,62.13,62.13,62.08,62.1,87597.0,56.8057,56.8057,56.76,56.7783,87597.0
2022-11-30 11:45:00,62.11,62.11,62.08,62.11,72842.0,56.7875,56.7875,56.76,56.7875,72842.0
2022-11-30 11:50:00,62.11,62.12,62.07,62.08,52522.0,56.7875,56.7966,56.7509,56.76,52522.0
2022-11-30 11:55:00,62.07,62.08,62.05,62.06,55677.0,56.7509,56.76,56.7326,56.7417,55677.0
2022-11-30 12:00:00,62.07,62.08,62.03,62.07,46081.0,56.7509,56.76,56.7143,56.7509,46081.0
2022-11-30 12:05:00,62.07,62.07,62.0,62.03,47451.0,56.7509,56.7509,56.6869,56.7143,47451.0
2022-11-30 12:10:00,62.03,62.06,62.01,62.04,60639.0,56.7143,56.7417,56.696,56.7235,60639.0
2022-11-30 12:15:00,62.05,62.05,61.94,61.95,66313.0,56.7326,56.7326,56.632,56.6412,66313.0
2022-11-30 12:20:00,61.95,61.96,61.89,61.94,68805.0,56.6412,56.6503,56.5863,56.632,68805.0
2022-11-30 12:25:00,61.94,62.01,61.93,61.99,70315.0,56.632,56.696,56.6229,56.6777,70315.0
2022-11-30 12:30:00,61.98,62.0,61.91,61.93,121456.0,56.6686,56.6869,56.6046,56.6229,121456.0
2022-11-30 12:35:00,61.92,61.93,61.81,61.85,68897.0,56.6137,56.6229,56.5132,56.5497,68897.0
2022-11-30 12:40:00,61.86,61.94,61.83,61.91,123093.0,56.5589,56.632,56.5314,56.6046,123093.0
2022-11-30 12:45:00,61.9,61.92,61.89,61.91,1001234.0,56.5954,56.6137,56.5863,56.6046,1001234.0
2022-11-30 12:50:00,61.91,61.94,61.9,61.93,108381.0,56.6046,56.632,56.5954,56.6229,108381.0
2022-11-30 12:55:00,61.93,61.95,61.89,61.92,47178.0,56.6229,56.6412,56.5863,56.6137,47178.0
2022-11-30 13:00:00,61.92,61.95,61.9,61.94,59216.0,56.6137,56.6412,56.5954,56.632,59216.0
2022-11-30 13:05:00,61.93,61.98,61.93,61.97,103646.0,56.6229,56.6686,56.6229,56.6594,103646.0
2022-11-30 13:10:00,61.97,61.99,61.95,61.96,67656.0,56.6594,56.6777,56.6412,56.6503,67656.0
2022-11-30 13:15:00,61.97,61.98,61.95,61.96,85361.0,56.6594,56.6686,56.6412,56.6503,85361.0
2022-11-30 13:20:00,61.95,61.96,61.91,61.93,32175.0,56.6412,56.6503,56.6046,56.6229,32175.0
2022-11-30 13:25:00,61.94,61.95,61.88,61.9,80362.0,56.632,56.6412,56.5772,56.5954,80362.0
2022-11-30 13:30:00,61.89,62.37,61.8,62.2,668833.0,56.5863,57.0252,56.504,56.8697,668833.0
2022-11-30 13:35:00,62.2,62.57,62.2,62.48,188435.0,56.8697,57.208,56.8697,57.1257,188435.0
2022-11-30 13:40:00,62.48,62.56,62.37,62.46,130878.0,57.1257,57.1989,57.0252,57.1075,130878.0
2022-11-30 13:45:00,62.46,62.47,62.21,62.38,332528.0,57.1075,57.1166,56.8789,57.0343,332528.0
2022-11-30 13:50:00,62.37,62.45,62.34,62.45,117834.0,57.0252,57.0983,56.9977,57.0983,117834.0
2022-11-30 13:55:00,62.46,62.68,62.45,62.64,110713.0,57.1075,57.3086,57.0983,57.272,110713.0
2022-11-30 14:00:00,62.62,62.74,62.62,62.71,133961.0,57.2537,57.3635,57.2537,57.336,133961.0
2022-11-30 14:05:00,62.72,62.81,62.63,62.64,239090.0,57.3452,57.4275,57.2629,57.272,239090.0
2022-11-30 14:10:00,62.62,62.77,62.62,62.76,153928.0,57.2537,57.3909,57.2537,57.3818,153928.0
2022-11-30 14:15:00,62.77,62.95,62.75,62.95,141197.0,57.3909,57.5555,57.3726,57.5555,141197.0
2022-11-30 14:20:00,62.96,63.02,62.87,62.88,121806.0,57.5646,57.6195,57.4823,57.4915,121806.0
2022-11-30 14:25:00,62.88,62.96,62.85,62.93,70898.0,57.4915,57.5646,57.464,57.5372,70898.0
2022-11-30 14:30:00,62.91,62.91,62.84,62.91,94307.0,57.5189,57.5189,57.4549,57.5189,94307.0
2022-11-30 14:35:00,62.9,62.92,62.84,62.87,86705.0,57.5098,57.528,57.4549,57.4823,86705.0
2022-11-30 14:40:00,62.88,62.94,62.82,62.86,98076.0,57.4915,57.5463,57.4366,57.4732,98076.0
2022-11-30 14:45:00,62.85,62.93,62.85,62.93,131229.0,57.464,57.5372,57.464,57.5372,131229.0
2022-11-30 14:50:00,62.94,63.0,62.92,62.97,298864.0,57.5463,57.6012,57.528,57.5738,298864.0
2022-11-30 14:55:00,62.98,63.0,62.92,63.0,129437.0,57.5829,57.6012,57.528,57.6012,129437.0
2022-11-30 15:00:00,62.99,63.02,62.95,63.01,248962.0,57.592,57.6195,57.5555,57.6103,248962.0
2022-11-30 15:05:00,63.01,63.05,62.98,63.04,287449.0,57.6103,57.6469,57.5829,57.6378,287449.0
2022-11-30 15:10:00,63.05,63.09,63.03,63.05,76233.0,57.6469,57.6835,57.6286,57.6469,76233.0
2022-11-30 15:15:00,63.04,63.13,63.04,63.09,159972.0,57.6378,57.72,57.6378,57.6835,159972.0
2022-11-30 15:20:00,63.1,63.15,63.09,63.14,115738.0,57.6926,57.7383,57.6835,57.7292,115738.0
2022-11-30 15:25:00,63.14,63.18,63.12,63.15,145425.0,57.7292,57.7658,57.7109,57.7383,145425.0
2022-11-30 15:30:00,63.14,63.21,63.1,63.21,277421.0,57.7292,57.7932,57.6926,57.7932,277421.0
2022-11-30 15:35:00,63.22,63.24,63.13,63.16,147034.0,57.8023,57.8206,57.72,57.7475,147034.0
2022-11-30 15:40:00,63.16,63.16,63.1,63.14,384534.0,57.7475,57.7475,57.6926,57.7292,384534.0
2022-11-30 15:45:00,63.15,63.17,63.1,63.13,167018.0,57.7383,57.7566,57.6926,57.72,167018.0
2022-11-30 15:50:00,63.13,63.19,63.09,63.16,255333.0,57.72,57.7749,57.6835,57.7475,255333.0
2022-11-30 15:55:00,63.16,63.16,63.0,63.04,1531228.0,57.7475,57.7475,57.6012,57.6378,1531228.0
2022-12-01 09:30:00,63.74,63.76,63.66,63.7,295410.0,58.2778,58.2961,58.2046,58.2412,295410.0
2022-12-01 09:35:00,63.71,63.73,63.58,63.59,346363.0,58.2503,58.2686,58.1315,58.1406,346363.0
2022-12-01 09:40:00,63.59,63.68,63.59,63.67,83310.0,58.1406,58.2229,58.1406,58.2138,83310.0
2022-12-01 09:45:00,63.67,63.79,63.67,63.78,152753.0,58.2138,58.3235,58.2138,58.3143,152753.0
2022-12-01 09:50:00,63.79,63.87,63.79,63.81,44330.0,58.3235,58.3966,58.3235,58.3418,44330.0
2022-12-01 09:55:00,63.82,63.85,63.79,63.81,338999.0,58.3509,58.3783,58.3235,58.3418,338999.0
2022-12-01 10:00:00,63.81,63.91,63.73,63.8,488939.0,58.3418,58.4332,58.2686,58.3326,488939.0
2022-12-01 10:05:00,63.8,63.83,63.71,63.71,270506.0,58.3326,58.3601,58.2503,58.2503,270506.0
2022-12-01 10:10:00,63.71,63.71,63.51,63.56,141224.0,58.2503,58.2503,58.0675,58.1132,141224.0
2022-12-01 10:15:00,63.56,63.58,63.39,63.43,339360.0,58.1132,58.1315,57.9578,57.9943,339360.0
2022-12-01 10:20:00,63.43,63.47,63.38,63.39,943061.0,57.9943,58.0309,57.9486,57.9578,943061.0
2022-12-01 10:25:00,63.39,63.48,63.37,63.39,92953.0,57.9578,58.04,57.9395,57.9578,92953.0
2022-12-01 10:30:00,63.38,63.43,63.31,63.41,161080.0,57.9486,57.9943,57.8846,57.976,161080.0
2022-12-01 10:35:00,63.41,63.44,63.36,63.38,55177.0,57.976,58.0035,57.9303,57.9486,55177.0
2022-12-01 10:40:00,63.37,63.39,63.3,63.37,137408.0,57.9395,57.9578,57.8755,57.9395,137408.0
2022-12-01 10:45:00,63.38,63.51,63.34,63.5,62697.0,57.9486,58.0675,57.912,58.0583,62697.0
2022-12-01 10:50:00,63.5,63.58,63.48,63.5,56488.0,58.0583,58.1315,58.04,58.0583,56488.0
2022-12-01 10:55:00,63.48,63.58,63.4,63.57,324194.0,58.04,58.1315,57.9669,58.1223,324194.0
2022-12-01 11:00:00,63.58,63.59,63.55,63.58,39177.0,58.1315,58.1406,58.1041,58.1315,39177.0
2022-12-01 11:05:00,63.57,63.6,63.54,63.6,94883.0,58.1223,58.1498,58.0949,58.1498,94883.0
2022-12-01 11:10:00,63.59,63.6,63.52,63.56,74634.0,58.1406,58.1498,58.0766,58.1132,74634.0
2022-12-01 11:15:00,63.57,63.57,63.43,63.5,125751.0,58.1223,58.1223,57.9943,58.0583,125751.0
2022-12-01 11:20:00,63.49,63.58,63.49,63.51,64465.0,58.0492,58.1315,58.0492,58.0675,64465.0
2022-12-01 11:25:00,63.5,63.53,63.45,63.46,96157.0,58.0583,58.0858,58.0126,58.0218,96157.0
2022-12-01 11:30:00,63.46,63.59,63.45,63.59,120414.0,58.0218,58.1406,58.0126,58.1406,120414.0
2022-12-01 11:35:00,63.59,63.64,63.54,63.6,130229.0,58.1406,58.1863,58.0949,58.1498,130229.0
2022-12-01 11:40:00,63.61,63.65,63.57,63.62,27879.0,58.1589,58.1955,58.1223,58.1681,27879.0
2022-12-01 11:45:00,63.62,63.63,63.56,63.57,119305.0,58.1681,58.1772,58.1132,58.1223,119305.0
2022-12-01 11:50:00,63.57,63.58,63.51,63.53,84823.0,58.1223,58.1315,58.0675,58.0858,84823.0
2022-12-01 11:55:00,63.53,63.6,63.5,63.54,217009.0,58.0858,58.1498,58.0583,58.0949,217009.0
2022-12-01 12:00:00,63.55,63.55,63.38,63.39,174582.0,58.1041,58.1041,57.9486,57.9578,174582.0
2022-12-01 12:05:00,63.39,63.4,63.32,63.32,94237.0,57.9578,57.9669,57.8938,57.8938,94237.0
2022-12-01 12:10:00,63.32,63.39,63.3,63.39,63698.0,57.8938,57.9578,57.8755,57.9578,63698.0
2022-12-01 12:15:00,63.39,63.39,63.33,63.33,53384.0,57.9578,57.9578,57.9029,57.9029,53384.0
2022-12-01 12:20:00,63.33,63.49,63.32,63.48,40635.0,57.9029,58.0492,57.8938,58.04,40635.0
2022-12-01 12:25:00,63.48,63.57,63.48,63.57,64952.0,58.04,58.1223,58.04,58.1223,64952.0
2022-12-01 12:30:00,63.56,63.65,63.56,63.61,192689.0,58.1132,58.1955,58.1132,58.1589,192689.0
2022-12-01 12:35:00,63.62,63.62,63.55,63.59,132333.0,58.1681,58.1681,58.1041,58.1406,132333.0
2022-12-01 12:40:00,63.58,63.59,63.53,63.57,85587.0,58.1315,58.1406,58.0858,58.1223,85587.0
2022-12-01 12:45:00,63.57,63.62,63.54,63.57,99525.0,58.1223,58.1681,58.0949,58.1223,99525.0
2022-12-01 12:50:00,63.58,63.62,63.57,63.59,84382.0,58.1315,58.1681,58.1223,58.1406,84382.0
2022-12-01 12:55:00,63.59,63.62,63.55,63.6,56281.0,58.1406,58.1681,58.1041,58.1498,56281.0
2022-12-01 13:00:00,63.6,63.63,63.59,63.62,77172.0,58.1498,58.1772,58.1406,58.1681,77172.0
2022-12-01 13:05:00,63.62,63.71,63.61,63.69,73084.0,58.1681,58.2503,58.1589,58.2321,73084.0
2022-12-01 13:10:00,63.69,63.69,63.64,63.64,161582.0,58.2321,58.2321,58.1863,58.1863,161582.0
2022-12-01 13:15:00,63.65,63.66,63.5,63.52,81004.0,58.1955,58.2046,58.0583,58.0766,81004.0
2022-12-01 13:20:00,63.52,63.56,63.51,63.55,144820.0,58.0766,58.1132,58.0675,58.1041,144820.0
2022-12-01 13:25:00,63.55,63.58,63.53,63.53,30411.0,58.1041,58.1315,58.0858,58.0858,30411.0
2022-12-01 13:30:00,63.54,63.6,63.52,63.54,41045.0,58.0949,58.1498,58.0766,58.0949,41045.0
2022-12-01 13:35:00,63.54,63.6,63.53,63.57,223778.0,58.0949,58.1498,58.0858,58.1223,223778.0
2022-12-01 13:40:00,63.57,63.63,63.57,63.61,115259.0,58.1223,58.1772,58.1223,58.1589,115259.0
2022-12-01 13:45:00,63.62,63.66,63.59,63.62,193021.0,58.1681,58.2046,58.1406,58.1681,193021.0
2022-12-01 13:50:00,63.62,63.62,63.55,63.58,166393.0,58.1681,58.1681,58.1041,58.1315,166393.0
2022-12-01 13:55:00,63.57,63.62,63.56,63.62,61961.0,58.1223,58.1681,58.1132,58.1681,61961.0
2022-12-01 14:00:00,63.62,63.63,63.53,63.54,1009244.0,58.1681,58.1772,58.0858,58.0949,1009244.0
2022-12-01 14:05:00,63.54,63.56,63.52,63.55,52153.0,58.0949,58.1132,58.0766,58.1041,52153.0
2022-12-01 14:10:00,63.55,63.63,63.54,63.62,47144.0,58.1041,58.1772,58.0949,58.1681,47144.0
2022-12-01 14:15:00,63.61,63.66,63.61,63.65,52903.0,58.1589,58.2046,58.1589,58.1955,52903.0
2022-12-01 14:20:00,63.65,63.66,63.6,63.63,183841.0,58.1955,58.2046,58.1498,58.1772,183841.0
2022-12-01 14:25:00,63.64,63.66,63.61,63.63,87371.0,58.1863,58.2046,58.1589,58.1772,87371.0
2022-12-01 14:30:00,63.62,63.67,63.58,63.66,96390.0,58.1681,58.2138,58.1315,58.2046,96390.0
2022-12-01 14:35:00,63.66,63.67,63.63,63.66,48194.0,58.2046,58.2138,58.1772,58.2046,48194.0
2022-12-01 14:40:00,63.66,63.69,63.64,63.65,79846.0,58.2046,58.2321,58.1863,58.1955,79846.0
2022-12-01 14:45:00,63.66,63.72,63.63,63.72,96203.0,58.2046,58.2595,58.1772,58.2595,96203.0
2022-12-01 14:50:00,63.72,63.74,63.69,63.7,70609.0,58.2595,58.2778,58.2321,58.2412,70609.0
2022-12-01 14:55:00,63.69,63.71,63.64,63.71,71252.0,58.2321,58.2503,58.1863,58.2503,71252.0
2022-12-01 15:00:00,63.7,63.72,63.67,63.68,404980.0,58.2412,58.2595,58.2138,58.2229,404980.0
2022-12-01 15:05:00,63.68,63.74,63.67,63.71,98924.0,58.2229,58.2778,58.2138,58.2503,98924.0
2022-12-01 15:10:00,63.7,63.72,63.62,63.63,471714.0,58.2412,58.2595,58.1681,58.1772,471714.0
2022-12-01 15:15:00,63.64,63.66,63.59,63.64,127036.0,58.1863,58.2046,58.1406,58.1863,127036.0
2022-12-01 15:20:00,63.64,63.64,63.6,63.64,101599.0,58.1863,58.1863,58.1498,58.1863,101599.0
2022-12-01 15:25:00,63.63,63.66,63.61,63.65,95153.0,58.1772,58.2046,58.1589,58.1955,95153.0
2022-12-01 15:30:00,63.65,63.71,63.64,63.71,109423.0,58.1955,58.2503,58.1863,58.2503,109423.0
2022-12-01 15:35:00,63.7,63.74,63.69,63.74,151430.0,58.2412,58.2778,58.2321,58.2778,151430.0
2022-12-01 15:40:00,63.73,63.77,63.71,63.76,315558.0,58.2686,58.3052,58.2503,58.2961,315558.0
2022-12-01 15:45:00,63.77,63.77,63.67,63.68,201548.0,58.3052,58.3052,58.2138,58.2229,201548.0
2022-12-01 15:50:00,63.69,63.72,63.67,63.67,165923.0,58.2321,58.2595,58.2138,58.2138,165923.0
2022-12-01 15:55:00,63.67,63.69,63.63,63.64,268524.0,58.2138,58.2321,58.1772,58.1863,268524.0
2022-12-02 09:30:00,63.05,63.17,63.05,63.17,172433.0,57.6469,57.7566,57.6469,57.7566,172433.0
2022-12-02 09:35:00,63.18,63.26,63.16,63.22,121080.0,57.7658,57.8389,57.7475,57.8023,121080.0
2022-12-02 09:40:00,63.21,63.22,63.12,63.15,148431.0,57.7932,57.8023,57.7109,57.7383,148431.0
2022-12-02 09:45:00,63.14,63.19,63.09,63.11,175392.0,57.7292,57.7749,57.6835,57.7018,175392.0
2022-12-02 09:50:00,63.11,63.15,63.07,63.14,86072.0,57.7018,57.7383,57.6652,57.7292,86072.0
2022-12-02 09:55:00,63.14,63.25,63.14,63.24,139036.0,57.7292,57.8298,57.7292,57.8206,139036.0
2022-12-02 10:00:00,63.24,63.32,63.18,63.18,152385.0,57.8206,57.8938,57.7658,57.7658,152385.0
2022-12-02 10:05:00,63.19,63.22,63.12,63.22,264513.0,57.7749,57.8023,57.7109,57.8023,264513.0
2022-12-02 10:10:00,63.22,63.35,63.21,63.34,709125.0,57.8023,57.9212,57.7932,57.912,709125.0
2022-12-02 10:15:00,63.34,63.35,63.22,63.24,129440.0,57.912,57.9212,57.8023,57.8206,129440.0
2022-12-02 10:20:00,63.24,63.27,63.2,63.24,247000.0,57.8206,57.848,57.784,57.8206,247000.0
2022-12-02 10:25:00,63.24,63.26,63.12,63.15,122514.0,57.8206,57.8389,57.7109,57.7383,122514.0
2022-12-02 10:30:00,63.18,63.32,63.13,63.32,123301.0,57.7658,57.8938,57.72,57.8938,123301.0
2022-12-02 10:35:00,63.31,63.32,63.24,63.28,495971.0,57.8846,57.8938,57.8206,57.8572,495971.0
2022-12-02 10:40:00,63.28,63.33,63.24,63.32,244732.0,57.8572,57.9029,57.8206,57.8938,244732.0
2022-12-02 10:45:00,63.31,63.35,63.29,63.35,72567.0,57.8846,57.9212,57.8663,57.9212,72567.0
2022-12-02 10:50:00,63.34,63.36,63.27,63.32,63135.0,57.912,57.9303,57.848,57.8938,63135.0
2022-12-02 10:55:00,63.31,63.32,63.23,63.24,79185.0,57.8846,57.8938,57.8115,57.8206,79185.0
2022-12-02 11:00:00,63.25,63.26,63.16,63.22,98853.0,57.8298,57.8389,57.7475,57.8023,98853.0
2022-12-02 11:05:00,63.23,63.26,63.2,63.24,70481.0,57.8115,57.8389,57.784,57.8206,70481.0
2022-12-02 11:10:00,63.25,63.31,63.22,63.29,78643.0,57.8298,57.8846,57.8023,57.8663,78643.0
2022-12-02 11:15:00,63.29,63.3,63.25,63.27,74187.0,57.8663,57.8755,57.8298,57.848,74187.0
2022-12-02 11:20:00,63.26,63.32,63.25,63.32,209490.0,57.8389,57.8938,57.8298,57.8938,209490.0
2022-12-02 11:25:00,63.31,63.38,63.29,63.37,132714.0,57.8846,57.9486,57.8663,57.9395,132714.0
2022-12-02 11:30:00,63.38,63.44,63.35,63.43,238675.0,57.9486,58.0035,57.9212,57.9943,238675.0
2022-12-02 11:35:00,63.43,63.54,63.42,63.51,161751.0,57.9943,58.0949,57.9852,58.0675,161751.0
2022-12-02 11:40:00,63.5,63.58,63.5,63.57,90102.0,58.0583,58.1315,58.0583,58.1223,90102.0
2022-12-02 11:45:00,63.58,63.65,63.57,63.57,288816.0,58.1315,58.1955,58.1223,58.1223,288816.0
2022-12-02 11:50:00,63.57,63.6,63.54,63.57,32906.0,58.1223,58.1498,58.0949,58.1223,32906.0
2022-12-02 11:55:00,63.58,63.65,63.57,63.61,159220.0,58.1315,58.1955,58.1223,58.1589,159220.0
2022-12-02 12:00:00,63.61,63.63,63.58,63.6,64380.0,58.1589,58.1772,58.1315,58.1498,64380.0
2022-12-02 12:05:00,63.59,63.67,63.58,63.62,35521.0,58.1406,58.2138,58.1315,58.1681,35521.0
2022-12-02 12:10:00,63.63,63.71,63.62,63.7,94636.0,58.1772,58.2503,58.1681,58.2412,94636.0
2022-12-02 12:15:00,63.69,63.69,63.62,63.63,80830.0,58.2321,58.2321,58.1681,58.1772,80830.0
2022-12-02 12:20:00,63.62,63.67,63.61,63.62,23418.0,58.1681,58.2138,58.1589,58.1681,23418.0
2022-12-02 12:25:00,63.63,63.65,63.6,63.62,36183.0,58.1772,58.1955,58.1498,58.1681,36183.0
2022-12-02 12:30:00,63.62,63.65,63.6,63.63,42215.0,58.1681,58.1955,58.1498,58.1772,42215.0
2022-12-02 12:35:00,63.63,63.63,63.57,63.58,37719.0,58.1772,58.1772,58.1223,58.1315,37719.0
2022-12-02 12:40:00,63.57,63.62,63.56,63.59,173035.0,58.1223,58.1681,58.1132,58.1406,173035.0
2022-12-02 12:45:00,63.59,63.61,63.57,63.58,27812.0,58.1406,58.1589,58.1223,58.1315,27812.0
2022-12-02 12:50:00,63.58,63.61,63.57,63.59,82567.0,58.1315,58.1589,58.1223,58.1406,82567.0
2022-12-02 12:55:00,63.59,63.6,63.54,63.55,47696.0,58.1406,58.1498,58.0949,58.1041,47696.0
2022-12-02 13:00:00,63.55,63.6,63.54,63.57,43326.0,58.1041,58.1498,58.0949,58.1223,43326.0
2022-12-02 13:05:00,63.56,63.56,63.52,63.53,68222.0,58.1132,58.1132,58.0766,58.0858,68222.0
2022-12-02 13:10:00,63.53,63.56,63.5,63.54,66855.0,58.0858,58.1132,58.0583,58.0949,66855.0
2022-12-02 13:15:00,63.54,63.57,63.53,63.54,74146.0,58.0949,58.1223,58.0858,58.0949,74146.0
2022-12-02 13:20:00,63.53,63.55,63.51,63.53,28665.0,58.0858,58.1041,58.0675,58.0858,28665.0
2022-12-02 13:25:00,63.53,63.56,63.5,63.56,41473.0,58.0858,58.1132,58.0583,58.1132,41473.0
2022-12-02 13:30:00,63.55,63.57,63.54,63.55,123348.0,58.1041,58.1223,58.0949,58.1041,123348.0
2022-12-02 13:35:00,63.54,63.56,63.53,63.55,32297.0,58.0949,58.1132,58.0858,58.1041,32297.0
2022-12-02 13:40:00,63.55,63.61,63.55,63.58,59037.0,58.1041,58.1589,58.1041,58.1315,59037.0
2022-12-02 13:45:00,63.58,63.59,63.56,63.57,49934.0,58.1315,58.1406,58.1132,58.1223,49934.0
2022-12-02 13:50:00,63.57,63.58,63.54,63.56,44591.0,58.1223,58.1315,58.0949,58.1132,44591.0
2022-12-02 13:55:00,63.56,63.56,63.52,63.53,61122.0,58.1132,58.1132,58.0766,58.0858,61122.0
2022-12-02 14:00:00,63.53,63.54,63.5,63.53,44214.0,58.0858,58.0949,58.0583,58.0858,44214.0
2022-12-02 14:05:00,63.52,63.52,63.46,63.47,1093899.0,58.0766,58.0766,58.0218,58.0309,1093899.0
2022-12-02 14:10:00,63.47,63.49,63.44,63.49,121401.0,58.0309,58.0492,58.0035,58.0492,121401.0
2022-12-02 14:15:00,63.49,63.54,63.48,63.53,92189.0,58.0492,58.0949,58.04,58.0858,92189.0
2022-12-02 14:20:00,63.52,63.55,63.49,63.53,56369.0,58.0766,58.1041,58.0492,58.0858,56369.0
2022-12-02 14:25:00,63.53,63.54,63.51,63.53,113269.0,58.0858,58.0949,58.0675,58.0858,113269.0
2022-12-02 14:30:00,63.52,63.56,63.49,63.56,178396.0,58.0766,58.1132,58.0492,58.1132,178396.0
2022-12-02 14:35:00,63.56,63.57,63.53,63.55,125971.0,58.1132,58.1223,58.0858,58.1041,125971.0
2022-12-02 14:40:00,63.56,63.59,63.54,63.58,95298.0,58.1132,58.1406,58.0949,58.1315,95298.0
2022-12-02 14:45:00,63.57,63.62,63.55,63.61,138038.0,58.1223,58.1681,58.1041,58.1589,138038.0
2022-12-02 14:50:00,63.61,63.66,63.6,63.64,109415.0,58.1589,58.2046,58.1498,58.1863,109415.0
2022-12-02 14:55:00,63.65,63.73,63.64,63.73,154043.0,58.1955,58.2686,58.1863,58.2686,154043.0
2022-12-02 15:00:00,63.73,63.78,63.7,63.77,427331.0,58.2686,58.3143,58.2412,58.3052,427331.0
2022-12-02 15:05:00,63.76,63.81,63.72,63.8,438992.0,58.2961,58.3418,58.2595,58.3326,438992.0
2022-12-02 15:10:00,63.8,63.8,63.75,63.8,232953.0,58.3326,58.3326,58.2869,58.3326,232953.0
2022-12-02 15:15:00,63.8,63.83,63.77,63.79,160341.0,58.3326,58.3601,58.3052,58.3235,160341.0
2022-12-02 15:20:00,63.79,63.8,63.75,63.75,163382.0,58.3235,58.3326,58.2869,58.2869,163382.0
2022-12-02 15:25:00,63.76,63.77,63.72,63.75,135341.0,58.2961,58.3052,58.2595,58.2869,135341.0
2022-12-02 15:30:00,63.75,63.77,63.68,63.7,153879.0,58.2869,58.3052,58.2229,58.2412,153879.0
2022-12-02 15:35:00,63.69,63.71,63.62,63.68,233450.0,58.2321,58.2503,58.1681,58.2229,233450.0
2022-12-02 15:40:00,63.68,63.7,63.65,63.68,286634.0,58.2229,58.2412,58.1955,58.2229,286634.0
2022-12-02 15:45:00,63.68,63.68,63.63,63.65,358102.0,58.2229,58.2229,58.1772,58.1955,358102.0
2022-12-02 15:50:00,63.64,63.68,63.62,63.65,527724.0,58.1863,58.2229,58.1681,58.1955,527724.0
2022-12-02 15:55:00,63.65,63.68,63.62,63.64,413033.0,58.1955,58.2229,58.1681,58.1863,413033.0
2022-12-05 09:30:00,63.4,63.51,63.38,63.5,197280.0,57.9669,58.0675,57.9486,58.0583,197280.0
2022-12-05 09:35:00,63.49,63.53,63.46,63.49,81716.0,58.0492,58.0858,58.0218,58.0492,81716.0
2022-12-05 09:40:00,63.5,63.57,63.48,63.54,59863.0,58.0583,58.1223,58.04,58.0949,59863.0
2022-12-05 09:45:00,63.54,63.55,63.44,63.49,193660.0,58.0949,58.1041,58.0035,58.0492,193660.0
2022-12-05 09:50:00,63.49,63.49,63.44,63.45,78847.0,58.0492,58.0492,58.0035,58.0126,78847.0
2022-12-05 09:55:00,63.46,63.46,63.38,63.39,114451.0,58.0218,58.0218,57.9486,57.9578,114451.0
2022-12-05 10:00:00,63.38,63.38,63.05,63.21,925913.0,57.9486,57.9486,57.6469,57.7932,925913.0
2022-12-05 10:05:00,63.19,63.25,63.14,63.16,110978.0,57.7749,57.8298,57.7292,57.7475,110978.0
2022-12-05 10:10:00,63.17,63.28,63.13,63.22,67284.0,57.7566,57.8572,57.72,57.8023,67284.0
2022-12-05 10:15:00,63.21,63.25,63.17,63.19,62891.0,57.7932,57.8298,57.7566,57.7749,62891.0
2022-12-05 10:20:00,63.2,63.22,63.15,63.19,52198.0,57.784,57.8023,57.7383,57.7749,52198.0
2022-12-05 10:25:00,63.18,63.25,63.13,63.17,50345.0,57.7658,57.8298,57.72,57.7566,50345.0
2022-12-05 10:30:00,63.16,63.17,63.09,63.16,49011.0,57.7475,57.7566,57.6835,57.7475,49011.0
2022-12-05 10:35:00,63.15,63.21,63.14,63.21,132283.0,57.7383,57.7932,57.7292,57.7932,132283.0
2022-12-05 10:40:00,63.2,63.3,63.19,63.28,51248.0,57.784,57.8755,57.7749,57.8572,51248.0
2022-12-05 10:45:00,63.28,63.29,63.23,63.27,40865.0,57.8572,57.8663,57.8115,57.848,40865.0
2022-12-05 10:50:00,63.28,63.3,63.2,63.22,45382.0,57.8572,57.8755,57.784,57.8023,45382.0
2022-12-05 10:55:00,63.22,63.26,63.19,63.25,62562.0,57.8023,57.8389,57.7749,57.8298,62562.0
2022-12-05 11:00:00,63.24,63.29,63.22,63.27,1225462.0,57.8206,57.8663,57.8023,57.848,1225462.0
2022-12-05 11:05:00,63.27,63.28,63.21,63.25,46147.0,57.848,57.8572,57.7932,57.8298,46147.0
2022-12-05 11:10:00,63.27,63.32,63.26,63.26,255170.0,57.848,57.8938,57.8389,57.8389,255170.0
2022-12-05 11:15:00,63.26,63.28,63.13,63.15,72156.0,57.8389,57.8572,57.72,57.7383,72156.0
2022-12-05 11:20:00,63.15,63.15,63.08,63.09,71490.0,57.7383,57.7383,57.6743,57.6835,71490.0
2022-12-05 11:25:00,63.08,63.13,63.07,63.12,73430.0,57.6743,57.72,57.6652,57.7109,73430.0
2022-12-05 11:30:00,63.12,63.14,63.03,63.04,105219.0,57.7109,57.7292,57.6286,57.6378,105219.0
2022-12-05 11:35:00,63.03,63.06,63.0,63.04,132258.0,57.6286,57.656,57.6012,57.6378,132258.0
2022-12-05 11:40:00,63.05,63.06,63.02,63.03,42646.0,57.6469,57.656,57.6195,57.6286,42646.0
2022-12-05 11:45:00,63.03,63.05,63.0,63.01,55068.0,57.6286,57.6469,57.6012,57.6103,55068.0
2022-12-05 11:50:00,63.0,63.04,62.99,63.0,67107.0,57.6012,57.6378,57.592,57.6012,67107.0
2022-12-05 11:55:00,63.0,63.0,62.88,62.89,88265.0,57.6012,57.6012,57.4915,57.5006,88265.0
2022-12-05 12:00:00,62.89,62.9,62.84,62.87,131204.0,57.5006,57.5098,57.4549,57.4823,131204.0
2022-12-05 12:05:00,62.87,62.94,62.87,62.93,108470.0,57.4823,57.5463,57.4823,57.5372,108470.0
2022-12-05 12:10:00,62.93,62.95,62.9,62.95,103362.0,57.5372,57.5555,57.5098,57.5555,103362.0
2022-12-05 12:15:00,62.94,63.01,62.94,62.99,70163.0,57.5463,57.6103,57.5463,57.592,70163.0
2022-12-05 12:20:00,63.0,63.05,62.99,63.03,56830.0,57.6012,57.6469,57.592,57.6286,56830.0
2022-12-05 12:25:00,63.02,63.05,62.98,63.0,352830.0,57.6195,57.6469,57.5829,57.6012,352830.0
2022-12-05 12:30:00,62.99,63.0,62.9,62.9,125618.0,57.592,57.6012,57.5098,57.5098,125618.0
2022-12-05 12:35:00,62.9,62.96,62.89,62.91,37081.0,57.5098,57.5646,57.5006,57.5189,37081.0
2022-12-05 12:40:00,62.9,62.91,62.86,62.87,51416.0,57.5098,57.5189,57.4732,57.4823,51416.0
2022-12-05 12:45:00,62.87,62.9,62.86,62.89,118080.0,57.4823,57.5098,57.4732,57.5006,118080.0
2022-12-05 12:50:00,62.89,62.9,62.83,62.84,29809.0,57.5006,57.5098,57.4458,57.4549,29809.0
2022-12-05 12:55:00,62.84,62.87,62.83,62.85,36633.0,57.4549,57.4823,57.4458,57.464,36633.0
2022-12-05 13:00:00,62.83,62.88,62.83,62.85,34073.0,57.4458,57.4915,57.4458,57.464,34073.0
2022-12-05 13:05:00,62.83,62.88,62.82,62.86,71014.0,57.4458,57.4915,57.4366,57.4732,71014.0
2022-12-05 13:10:00,62.87,62.91,62.86,62.91,41049.0,57.4823,57.5189,57.4732,57.5189,41049.0
2022-12-05 13:15:00,62.91,62.92,62.9,62.9,31888.0,57.5189,57.528,57.5098,57.5098,31888.0
2022-12-05 13:20:00,62.9,62.91,62.85,62.86,87840.0,57.5098,57.5189,57.464,57.4732,87840.0
2022-12-05 13:25:00,62.86,62.87,62.84,62.87,39133.0,57.4732,57.4823,57.4549,57.4823,39133.0
2022-12-05 13:30:00,62.87,62.9,62.86,62.89,43034.0,57.4823,57.5098,57.4732,57.5006,43034.0
2022-12-05 13:35:00,62.9,62.92,62.86,62.92,44443.0,57.5098,57.528,57.4732,57.528,44443.0
2022-12-05 13:40:00,62.92,62.94,62.87,62.9,72870.0,57.528,57.5463,57.4823,57.5098,72870.0
2022-12-05 13:45:00,62.9,62.9,62.87,62.88,74588.0,57.5098,57.5098,57.4823,57.4915,74588.0
2022-12-05 13:50:00,62.88,62.88,62.8,62.83,88536.0,57.4915,57.4915,57.4183,57.4458,88536.0
2022-12-05 13:55:00,62.83,62.83,62.74,62.75,98346.0,57.4458,57.4458,57.3635,57.3726,98346.0
2022-12-05 14:00:00,62.75,62.76,62.71,62.74,301610.0,57.3726,57.3818,57.336,57.3635,301610.0
2022-12-05 14:05:00,62.74,62.75,62.71,62.74,141499.0,57.3635,57.3726,57.336,57.3635,141499.0
2022-12-05 14:10:00,62.74,62.8,62.73,62.79,79202.0,57.3635,57.4183,57.3543,57.4092,79202.0
2022-12-05 14:15:00,62.79,62.8,62.73,62.74,63311.0,57.4092,57.4183,57.3543,57.3635,63311.0
2022-12-05 14:20:00,62.74,62.75,62.67,62.7,113129.0,57.3635,57.3726,57.2995,57.3269,113129.0
2022-12-05 14:25:00,62.7,62.73,62.66,62.7,57597.0,57.3269,57.3543,57.2903,57.3269,57597.0
2022-12-05 14:30:00,62.7,62.7,62.65,62.67,260532.0,57.3269,57.3269,57.2812,57.2995,260532.0
2022-12-05 14:35:00,62.66,62.7,62.65,62.66,150295.0,57.2903,57.3269,57.2812,57.2903,150295.0
2022-12-05 14:40:00,62.65,62.67,62.61,62.65,88889.0,57.2812,57.2995,57.2446,57.2812,88889.0
2022-12-05 14:45:00,62.64,62.65,62.58,62.65,78278.0,57.272,57.2812,57.2172,57.2812,78278.0
2022-12-05 14:50:00,62.65,62.72,62.64,62.71,98570.0,57.2812,57.3452,57.272,57.336,98570.0
2022-12-05 14:55:00,62.71,62.73,62.67,62.72,75430.0,57.336,57.3543,57.2995,57.3452,75430.0
2022-12-05 15:00:00,62.72,62.76,62.71,62.75,77177.0,57.3452,57.3818,57.336,57.3726,77177.0
2022-12-05 15:05:00,62.76,62.78,62.7,62.76,83930.0,57.3818,57.4,57.3269,57.3818,83930.0
2022-12-05 15:10:00,62.76,62.76,62.71,62.76,257911.0,57.3818,57.3818,57.336,57.3818,257911.0
2022-12-05 15:15:00,62.75,62.76,62.68,62.71,73482.0,57.3726,57.3818,57.3086,57.336,73482.0
2022-12-05 15:20:00,62.71,62.73,62.69,62.71,162273.0,57.336,57.3543,57.3177,57.336,162273.0
2022-12-05 15:25:00,62.72,62.72,62.65,62.67,71946.0,57.3452,57.3452,57.2812,57.2995,71946.0
2022-12-05 15:30:00,62.67,62.73,62.66,62.72,108650.0,57.2995,57.3543,57.2903,57.3452,108650.0
2022-12-05 15:35:00,62.73,62.77,62.71,62.72,82596.0,57.3543,57.3909,57.336,57.3452,82596.0
2022-12-05 15:40:00,62.73,62.74,62.7,62.74,156447.0,57.3543,57.3635,57.3269,57.3635,156447.0
2022-12-05 15:45:00,62.73,62.77,62.7,62.74,97594.0,57.3543,57.3909,57.3269,57.3635,97594.0
2022-12-05 15:50:00,62.74,62.79,62.72,62.79,188486.0,57.3635,57.4092,57.3452,57.4092,188486.0
2022-12-05 15:55:00,62.78,62.83,62.75,62.76,313070.0,57.4,57.4458,57.3726,57.3818,313070.0
2022-12-06 09:30:00,62.9,62.94,62.85,62.92,185428.0,57.5098,57.5463,57.464,57.528,185428.0
2022-12-06 09:35:00,62.92,62.99,62.91,62.95,198079.0,57.528,57.592,57.5189,57.5555,198079.0
2022-12-06 09:40:00,62.95,62.95,62.8,62.81,89455.0,57.5555,57.5555,57.4183,57.4275,89455.0
2022-12-06 09:45:00,62.79,62.9,62.66,62.89,157311.0,57.4092,57.5098,57.2903,57.5006,157311.0
2022-12-06 09:50:00,62.87,62.87,62.76,62.76,103566.0,57.4823,57.4823,57.3818,57.3818,103566.0
2022-12-06 09:55:00,62.78,62.83,62.74,62.74,118183.0,57.4,57.4458,57.3635,57.3635,118183.0
2022-12-06 10:00:00,62.74,62.79,62.63,62.64,84991.0,57.3635,57.4092,57.2629,57.272,84991.0
2022-12-06 10:05:00,62.64,62.67,62.52,62.59,136396.0,57.272,57.2995,57.1623,57.2263,136396.0
2022-12-06 10:10:00,62.59,62.59,62.52,62.56,114806.0,57.2263,57.2263,57.1623,57.1989,114806.0
2022-12-06 10:15:00,62.57,62.6,62.51,62.59,158548.0,57.208,57.2355,57.1532,57.2263,158548.0
2022-12-06 10:20:00,62.61,62.66,62.57,62.64,59436.0,57.2446,57.2903,57.208,57.272,59436.0
2022-12-06 10:25:00,62.64,62.66,62.54,62.54,25405.0,57.272,57.2903,57.1806,57.1806,25405.0
2022-12-06 10:30:00,62.55,62.59,62.5,62.51,74748.0,57.1897,57.2263,57.144,57.1532,74748.0
2022-12-06 10:35:00,62.5,62.52,62.42,62.45,103999.0,57.144,57.1623,57.0709,57.0983,103999.0
2022-12-06 10:40:00,62.46,62.58,62.41,62.58,271956.0,57.1075,57.2172,57.0617,57.2172,271956.0
2022-12-06 10:45:00,62.57,62.62,62.56,62.59,64672.0,57.208,57.2537,57.1989,57.2263,64672.0
2022-12-06 10:50:00,62.6,62.66,62.59,62.64,48236.0,57.2355,57.2903,57.2263,57.272,48236.0
2022-12-06 10:55:00,62.62,62.67,62.61,62.63,19212.0,57.2537,57.2995,57.2446,57.2629,19212.0
2022-12-06 11:00:00,62.64,62.71,62.61,62.68,108155.0,57.272,57.336,57.2446,57.3086,108155.0
2022-12-06 11:05:00,62.67,62.76,62.66,62.7,48769.0,57.2995,57.3818,57.2903,57.3269,48769.0
2022-12-06 11:10:00,62.72,62.83,62.71,62.76,78859.0,57.3452,57.4458,57.336,57.3818,78859.0
2022-12-06 11:15:00,62.75,62.75,62.68,62.69,78772.0,57.3726,57.3726,57.3086,57.3177,78772.0
2022-12-06 11:20:00,62.69,62.76,62.68,62.75,69368.0,57.3177,57.3818,57.3086,57.3726,69368.0
2022-12-06 11:25:00,62.74,62.75,62.67,62.71,105004.0,57.3635,57.3726,57.2995,57.336,105004.0
2022-12-06 11:30:00,62.72,62.78,62.69,62.71,84086.0,57.3452,57.4,57.3177,57.336,84086.0
2022-12-06 11:35:00,62.72,62.76,62.65,62.67,127806.0,57.3452,57.3818,57.2812,57.2995,127806.0
2022-12-06 11:40:00,62.67,62.69,62.62,62.68,92829.0,57.2995,57.3177,57.2537,57.3086,92829.0
2022-12-06 11:45:00,62.68,62.69,62.62,62.64,1045685.0,57.3086,57.3177,57.2537,57.272,1045685.0
2022-12-06 11:50:00,62.63,62.66,62.57,62.58,79604.0,57.2629,57.2903,57.208,57.2172,79604.0
2022-12-06 11:55:00,62.59,62.61,62.52,62.56,58962.0,57.2263,57.2446,57.1623,57.1989,58962.0
2022-12-06 12:00:00,62.56,62.6,62.55,62.58,110727.0,57.1989,57.2355,57.1897,57.2172,110727.0
2022-12-06 12:05:00,62.58,62.61,62.55,62.57,492510.0,57.2172,57.2446,57.1897,57.208,492510.0
2022-12-06 12:10:00,62.57,62.57,62.53,62.55,130464.0,57.208,57.208,57.1715,57.1897,130464.0
2022-12-06 12:15:00,62.55,62.56,62.42,62.42,154621.0,57.1897,57.1989,57.0709,57.0709,154621.0
2022-12-06 12:20:00,62.42,62.54,62.42,62.51,226904.0,57.0709,57.1806,57.0709,57.1532,226904.0
2022-12-06 12:25:00,62.51,62.53,62.48,62.5,100883.0,57.1532,57.1715,57.1257,57.144,100883.0
2022-12-06 12:30:00,62.5,62.51,62.44,62.51,145568.0,57.144,57.1532,57.0892,57.1532,145568.0
2022-12-06 12:35:00,62.51,62.51,62.45,62.47,90288.0,57.1532,57.1532,57.0983,57.1166,90288.0
2022-12-06 12:40:00,62.48,62.5,62.46,62.5,39907.0,57.1257,57.144,57.1075,57.144,39907.0
2022-12-06 12:45:00,62.49,62.49,62.44,62.48,84659.0,57.1349,57.1349,57.0892,57.1257,84659.0
2022-12-06 12:50:00,62.47,62.48,62.42,62.44,43843.0,57.1166,57.1257,57.0709,57.0892,43843.0
2022-12-06 12:55:00,62.44,62.45,62.4,62.43,40534.0,57.0892,57.0983,57.0526,57.08,40534.0
2022-12-06 13:00:00,62.42,62.45,62.37,62.4,57438.0,57.0709,57.0983,57.0252,57.0526,57438.0
2022-12-06 13:05:00,62.41,62.42,62.33,62.34,85027.0,57.0617,57.0709,56.9886,56.9977,85027.0
2022-12-06 13:10:00,62.34,62.35,62.29,62.32,107777.0,56.9977,57.0069,56.952,56.9795,107777.0
2022-12-06 13:15:00,62.32,62.33,62.29,62.3,22455.0,56.9795,56.9886,56.952,56.9612,22455.0
2022-12-06 13:20:00,62.29,62.31,62.25,62.26,26219.0,56.952,56.9703,56.9155,56.9246,26219.0
2022-12-06 13:25:00,62.25,62.26,62.21,62.23,73216.0,56.9155,56.9246,56.8789,56.8972,73216.0
2022-12-06 13:30:00,62.23,62.26,62.19,62.23,64428.0,56.8972,56.9246,56.8606,56.8972,64428.0
2022-12-06 13:35:00,62.23,62.29,62.23,62.28,50451.0,56.8972,56.952,56.8972,56.9429,50451.0
2022-12-06 13:40:00,62.28,62.33,62.27,62.33,370171.0,56.9429,56.9886,56.9337,56.9886,370171.0
2022-12-06 13:45:00,62.33,62.34,62.31,62.33,97046.0,56.9886,56.9977,56.9703,56.9886,97046.0
2022-12-06 13:50:00,62.32,62.32,62.27,62.29,58687.0,56.9795,56.9795,56.9337,56.952,58687.0
2022-12-06 13:55:00,62.28,62.3,62.26,62.28,55984.0,56.9429,56.9612,56.9246,56.9429,55984.0
2022-12-06 14:00:00,62.29,62.31,62.25,62.28,78699.0,56.952,56.9703,56.9155,56.9429,78699.0
2022-12-06 14:05:00,62.27,62.29,62.24,62.27,56718.0,56.9337,56.952,56.9063,56.9337,56718.0
2022-12-06 14:10:00,62.27,62.3,62.23,62.28,72537.0,56.9337,56.9612,56.8972,56.9429,72537.0
2022-12-06 14:15:00,62.28,62.35,62.25,62.33,102170.0,56.9429,57.0069,56.9155,56.9886,102170.0
2022-12-06 14:20:00,62.33,62.38,62.31,62.37,159408.0,56.9886,57.0343,56.9703,57.0252,159408.0
2022-12-06 14:25:00,62.37,62.37,62.3,62.3,113728.0,57.0252,57.0252,56.9612,56.9612,113728.0
2022-12-06 14:30:00,62.3,62.32,62.25,62.26,78303.0,56.9612,56.9795,56.9155,56.9246,78303.0
2022-12-06 14:35:00,62.26,62.29,62.23,62.29,89615.0,56.9246,56.952,56.8972,56.952,89615.0
2022-12-06 14:40:00,62.29,62.36,62.28,62.36,78836.0,56.952,57.016,56.9429,57.016,78836.0
2022-12-06 14:45:00,62.35,62.36,62.32,62.34,76423.0,57.0069,57.016,56.9795,56.9977,76423.0
2022-12-06 14:50:00,62.33,62.36,62.3,62.35,76883.0,56.9886,57.016,56.9612,57.0069,76883.0
2022-12-06 14:55:00,62.35,62.36,62.32,62.33,59696.0,57.0069,57.016,56.9795,56.9886,59696.0
2022-12-06 15:00:00,62.33,62.41,62.32,62.38,170650.0,56.9886,57.0617,56.9795,57.0343,170650.0
2022-12-06 15:05:00,62.38,62.41,62.36,62.37,97678.0,57.0343,57.0617,57.016,57.0252,97678.0
2022-12-06 15:10:00,62.37,62.37,62.34,62.35,86079.0,57.0252,57.0252,56.9977,57.0069,86079.0
2022-12-06 15:15:00,62.35,62.37,62.29,62.3,219452.0,57.0069,57.0252,56.952,56.9612,219452.0
2022-12-06 15:20:00,62.3,62.38,62.3,62.35,69414.0,56.9612,57.0343,56.9612,57.0069,69414.0
2022-12-06 15:25:00,62.35,62.37,62.32,62.35,180435.0,57.0069,57.0252,56.9795,57.0069,180435.0
2022-12-06 15:30:00,62.35,62.42,62.34,62.38,92269.0,57.0069,57.0709,56.9977,57.0343,92269.0
2022-12-06 15:35:00,62.39,62.4,62.37,62.4,47069.0,57.0435,57.0526,57.0252,57.0526,47069.0
2022-12-06 15:40:00,62.4,62.46,62.37,62.43,107783.0,57.0526,57.1075,57.0252,57.08,107783.0
2022-12-06 15:45:00,62.43,62.46,62.42,62.45,97612.0,57.08,57.1075,57.0709,57.0983,97612.0
2022-12-06 15:50:00,62.46,62.48,62.44,62.45,126826.0,57.1075,57.1257,57.0892,57.0983,126826.0
2022-12-06 15:55:00,62.45,62.46,62.41,62.45,230419.0,57.0983,57.1075,57.0617,57.0983,230419.0
2022-12-07 09:30:00,62.5,62.61,62.45,62.58,315925.0,57.144,57.2446,57.0983,57.2172,315925.0
2022-12-07 09:35:00,62.59,62.69,62.58,62.67,92994.0,57.2263,57.3177,57.2172,57.2995,92994.0
2022-12-07 09:40:00,62.66,62.69,62.6,62.6,80703.0,57.2903,57.3177,57.2355,57.2355,80703.0
2022-12-07 09:45:00,62.61,62.66,62.47,62.48,175009.0,57.2446,57.2903,57.1166,57.1257,175009.0
2022-12-07 09:50:00,62.48,62.52,62.4,62.46,78462.0,57.1257,57.1623,57.0526,57.1075,78462.0
2022-12-07 09:55:00,62.46,62.5,62.42,62.46,79330.0,57.1075,57.144,57.0709,57.1075,79330.0
2022-12-07 10:00:00,62.46,62.56,62.38,62.55,325979.0,57.1075,57.1989,57.0343,57.1897,325979.0
2022-12-07 10:05:00,62.54,62.62,62.54,62.57,102853.0,57.1806,57.2537,57.1806,57.208,102853.0
2022-12-07 10:10:00,62.58,62.61,62.26,62.51,1101505.0,57.2172,57.2446,56.9246,57.1532,1101505.0
2022-12-07 10:15:00,62.54,62.62,62.48,62.54,315552.0,57.1806,57.2537,57.1257,57.1806,315552.0
2022-12-07 10:20:00,62.55,62.61,62.51,62.54,104756.0,57.1897,57.2446,57.1532,57.1806,104756.0
2022-12-07 10:25:00,62.56,62.67,62.47,62.66,94600.0,57.1989,57.2995,57.1166,57.2903,94600.0
2022-12-07 10:30:00,62.67,62.69,62.56,62.56,73663.0,57.2995,57.3177,57.1989,57.1989,73663.0
2022-12-07 10:35:00,62.56,62.59,62.47,62.48,56252.0,57.1989,57.2263,57.1166,57.1257,56252.0
2022-12-07 10:40:00,62.47,62.56,62.47,62.56,73113.0,57.1166,57.1989,57.1166,57.1989,73113.0
2022-12-07 10:45:00,62.57,62.58,62.49,62.56,100216.0,57.208,57.2172,57.1349,57.1989,100216.0
2022-12-07 10:50:00,62.55,62.66,62.54,62.6,54133.0,57.1897,57.2903,57.1806,57.2355,54133.0
2022-12-07 10:55:00,62.62,62.62,62.57,62.59,40931.0,57.2537,57.2537,57.208,57.2263,40931.0
2022-12-07 11:00:00,62.6,62.64,62.56,62.6,71476.0,57.2355,57.272,57.1989,57.2355,71476.0
2022-12-07 11:05:00,62.61,62.63,62.53,62.55,54122.0,57.2446,57.2629,57.1715,57.1897,54122.0
2022-12-07 11:10:00,62.56,62.56,62.46,62.47,62048.0,57.1989,57.1989,57.1075,57.1166,62048.0
2022-12-07 11:15:00,62.47,62.49,62.43,62.45,65103.0,57.1166,57.1349,57.08,57.0983,65103.0
2022-12-07 11:20:00,62.43,62.43,62.31,62.32,90721.0,57.08,57.08,56.9703,56.9795,90721.0
2022-12-07 11:25:00,62.3,62.35,62.27,62.27,124522.0,56.9612,57.0069,56.9337,56.9337,124522.0
2022-12-07 11:30:00,62.27,62.28,62.2,62.22,397831.0,56.9337,56.9429,56.8697,56.888,397831.0
2022-12-07 11:35:00,62.22,62.31,62.21,62.3,155826.0,56.888,56.9703,56.8789,56.9612,155826.0
2022-12-07 11:40:00,62.29,62.34,62.28,62.29,93482.0,56.952,56.9977,56.9429,56.952,93482.0
2022-12-07 11:45:00,62.29,62.36,62.29,62.34,71265.0,56.952,57.016,56.952,56.9977,71265.0
2022-12-07 11:50:00,62.33,62.38,62.32,62.34,134598.0,56.9886,57.0343,56.9795,56.9977,134598.0
2022-12-07 11:55:00,62.35,62.44,62.34,62.41,55739.0,57.0069,57.0892,56.9977,57.0617,55739.0
2022-12-07 12:00:00,62.43,62.46,62.35,62.38,132965.0,57.08,57.1075,57.0069,57.0343,132965.0
2022-12-07 12:05:00,62.37,62.38,62.33,62.37,41075.0,57.0252,57.0343,56.9886,57.0252,41075.0
2022-12-07 12:10:00,62.37,62.41,62.33,62.38,123951.0,57.0252,57.0617,56.9886,57.0343,123951.0
2022-12-07 12:15:00,62.38,62.44,62.38,62.42,108856.0,57.0343,57.0892,57.0343,57.0709,108856.0
2022-12-07 12:20:00,62.44,62.46,62.4,62.44,31650.0,57.0892,57.1075,57.0526,57.0892,31650.0
2022-12-07 12:25:00,62.44,62.49,62.41,62.41,62895.0,57.0892,57.1349,57.0617,57.0617,62895.0
2022-12-07 12:30:00,62.42,62.44,62.39,62.42,168278.0,57.0709,57.0892,57.0435,57.0709,168278.0
2022-12-07 12:35:00,62.42,62.46,62.39,62.43,80134.0,57.0709,57.1075,57.0435,57.08,80134.0
2022-12-07 12:40:00,62.43,62.51,62.43,62.5,344003.0,57.08,57.1532,57.08,57.144,344003.0
2022-12-07 12:45:00,62.5,62.53,62.48,62.5,97716.0,57.144,57.1715,57.1257,57.144,97716.0
2022-12-07 12:50:00,62.5,62.53,62.49,62.53,37055.0,57.144,57.1715,57.1349,57.1715,37055.0
2022-12-07 12:55:00,62.52,62.54,62.49,62.51,33117.0,57.1623,57.1806,57.1349,57.1532,33117.0
2022-12-07 13:00:00,62.51,62.54,62.49,62.5,24782.0,57.1532,57.1806,57.1349,57.144,24782.0
2022-12-07 13:05:00,62.5,62.56,62.47,62.54,45767.0,57.144,57.1989,57.1166,57.1806,45767.0
2022-12-07 13:10:00,62.54,62.59,62.52,62.59,113283.0,57.1806,57.2263,57.1623,57.2263,113283.0
2022-12-07 13:15:00,62.58,62.63,62.56,62.62,113575.0,57.2172,57.2629,57.1989,57.2537,113575.0
2022-12-07 13:20:00,62.61,62.62,62.56,62.6,40543.0,57.2446,57.2537,57.1989,57.2355,40543.0
2022-12-07 13:25:00,62.59,62.59,62.54,62.56,80734.0,57.2263,57.2263,57.1806,57.1989,80734.0
2022-12-07 13:30:00,62.55,62.56,62.51,62.55,87602.0,57.1897,57.1989,57.1532,57.1897,87602.0
2022-12-07 13:35:00,62.54,62.57,62.51,62.52,46436.0,57.1806,57.208,57.1532,57.1623,46436.0
2022-12-07 13:40:00,62.52,62.55,62.51,62.52,24789.0,57.1623,57.1897,57.1532,57.1623,24789.0
2022-12-07 13:45:00,62.52,62.53,62.5,62.52,142799.0,57.1623,57.1715,57.144,57.1623,142799.0
2022-12-07 13:50:00,62.51,62.52,62.45,62.47,63118.0,57.1532,57.1623,57.0983,57.1166,63118.0
2022-12-07 13:55:00,62.47,62.48,62.41,62.43,70421.0,57.1166,57.1257,57.0617,57.08,70421.0
2022-12-07 14:00:00,62.42,62.44,62.35,62.39,44453.0,57.0709,57.0892,57.0069,57.0435,44453.0
2022-12-07 14:05:00,62.39,62.43,62.39,62.42,129946.0,57.0435,57.08,57.0435,57.0709,129946.0
2022-12-07 14:10:00,62.42,62.5,62.39,62.5,195198.0,57.0709,57.144,57.0435,57.144,195198.0
2022-12-07 14:15:00,62.5,62.51,62.46,62.48,93313.0,57.144,57.1532,57.1075,57.1257,93313.0
2022-12-07 14:20:00,62.48,62.49,62.41,62.45,54508.0,57.1257,57.1349,57.0617,57.0983,54508.0
2022-12-07 14:25:00,62.46,62.5,62.45,62.48,169758.0,57.1075,57.144,57.0983,57.1257,169758.0
2022-12-07 14:30:00,62.48,62.51,62.44,62.51,61541.0,57.1257,57.1532,57.0892,57.1532,61541.0
2022-12-07 14:35:00,62.5,62.52,62.49,62.52,69377.0,57.144,57.1623,57.1349,57.1623,69377.0
2022-12-07 14:40:00,62.52,62.54,62.47,62.52,60481.0,57.1623,57.1806,57.1166,57.1623,60481.0
2022-12-07 14:45:00,62.52,62.53,62.48,62.5,64586.0,57.1623,57.1715,57.1257,57.144,64586.0
2022-12-07 14:50:00,62.49,62.5,62.44,62.45,79655.0,57.1349,57.144,57.0892,57.0983,79655.0
2022-12-07 14:55:00,62.45,62.47,62.42,62.46,108197.0,57.0983,57.1166,57.0709,57.1075,108197.0
2022-12-07 15:00:00,62.46,62.52,62.45,62.5,130720.0,57.1075,57.1623,57.0983,57.144,130720.0
2022-12-07 15:05:00,62.5,62.51,62.4,62.42,199309.0,57.144,57.1532,57.0526,57.0709,199309.0
2022-12-07 15:10:00,62.43,62.47,62.42,62.45,87789.0,57.08,57.1166,57.0709,57.0983,87789.0
2022-12-07 15:15:00,62.45,62.49,62.4,62.43,153183.0,57.0983,57.1349,57.0526,57.08,153183.0
2022-12-07 15:20:00,62.42,62.43,62.36,62.41,185537.0,57.0709,57.08,57.016,57.0617,185537.0
2022-12-07 15:25:00,62.41,62.44,62.4,62.44,156502.0,57.0617,57.0892,57.0526,57.0892,156502.0
2022-12-07 15:30:00,62.44,62.49,62.43,62.45,461025.0,57.0892,57.1349,57.08,57.0983,461025.0
2022-12-07 15:35:00,62.45,62.48,62.42,62.47,243457.0,57.0983,57.1257,57.0709,57.1166,243457.0
2022-12-07 15:40:00,62.48,62.49,62.44,62.45,365592.0,57.1257,57.1349,57.0892,57.0983,365592.0
2022-12-07 15:45:00,62.44,62.48,62.43,62.46,164572.0,57.0892,57.1257,57.08,57.1075,164572.0
2022-12-07 15:50:00,62.45,62.51,62.45,62.5,225821.0,57.0983,57.1532,57.0983,57.144,225821.0
2022-12-07 15:55:00,62.5,62.53,62.42,62.43,370909.0,57.144,57.1715,57.0709,57.08,370909.0
2022-12-08 09:30:00,62.41,62.5,62.35,62.37,267668.0,57.0617,57.144,57.0069,57.0252,267668.0
2022-12-08 09:35:00,62.37,62.37,62.25,62.32,272786.0,57.0252,57.0252,56.9155,56.9795,272786.0
2022-12-08 09:40:00,62.32,62.35,62.28,62.3,99326.0,56.9795,57.0069,56.9429,56.9612,99326.0
2022-12-08 09:45:00,62.28,62.42,62.27,62.39,147870.0,56.9429,57.0709,56.9337,57.0435,147870.0
2022-12-08 09:50:00,62.39,62.54,62.39,62.51,74770.0,57.0435,57.1806,57.0435,57.1532,74770.0
2022-12-08 09:55:00,62.51,62.58,62.49,62.58,54055.0,57.1532,57.2172,57.1349,57.2172,54055.0
2022-12-08 10:00:00,62.59,62.61,62.56,62.61,135684.0,57.2263,57.2446,57.1989,57.2446,135684.0
2022-12-08 10:05:00,62.63,62.69,62.63,62.66,79021.0,57.2629,57.3177,57.2629,57.2903,79021.0
2022-12-08 10:10:00,62.67,62.68,62.61,62.64,63482.0,57.2995,57.3086,57.2446,57.272,63482.0
2022-12-08 10:15:00,62.66,62.69,62.59,62.6,83878.0,57.2903,57.3177,57.2263,57.2355,83878.0
2022-12-08 10:20:00,62.61,62.69,62.6,62.67,171904.0,57.2446,57.3177,57.2355,57.2995,171904.0
2022-12-08 10:25:00,62.67,62.73,62.66,62.69,62705.0,57.2995,57.3543,57.2903,57.3177,62705.0
2022-12-08 10:30:00,62.67,62.71,62.63,62.71,759244.0,57.2995,57.336,57.2629,57.336,759244.0
2022-12-08 10:35:00,62.71,62.74,62.68,62.68,50513.0,57.336,57.3635,57.3086,57.3086,50513.0
2022-12-08 10:40:00,62.69,62.7,62.61,62.66,140549.0,57.3177,57.3269,57.2446,57.2903,140549.0
2022-12-08 10:45:00,62.65,62.68,62.63,62.63,475273.0,57.2812,57.3086,57.2629,57.2629,475273.0
2022-12-08 10:50:00,62.65,62.66,62.62,62.66,67397.0,57.2812,57.2903,57.2537,57.2903,67397.0
2022-12-08 10:55:00,62.66,62.68,62.63,62.67,29515.0,57.2903,57.3086,57.2629,57.2995,29515.0
2022-12-08 11:00:00,62.67,62.68,62.59,62.6,81001.0,57.2995,57.3086,57.2263,57.2355,81001.0
2022-12-08 11:05:00,62.6,62.62,62.55,62.55,36213.0,57.2355,57.2537,57.1897,57.1897,36213.0
2022-12-08 11:10:00,62.55,62.61,62.54,62.6,112374.0,57.1897,57.2446,57.1806,57.2355,112374.0
2022-12-08 11:15:00,62.6,62.62,62.5,62.54,67118.0,57.2355,57.2537,57.144,57.1806,67118.0
2022-12-08 11:20:00,62.54,62.62,62.53,62.59,65257.0,57.1806,57.2537,57.1715,57.2263,65257.0
2022-12-08 11:25:00,62.58,62.62,62.55,62.6,77101.0,57.2172,57.2537,57.1897,57.2355,77101.0
2022-12-08 11:30:00,62.61,62.65,62.59,62.6,45027.0,57.2446,57.2812,57.2263,57.2355,45027.0
2022-12-08 11:35:00,62.6,62.69,62.57,62.67,52666.0,57.2355,57.3177,57.208,57.2995,52666.0
2022-12-08 11:40:00,62.68,62.68,62.61,62.64,71772.0,57.3086,57.3086,57.2446,57.272,71772.0
2022-12-08 11:45:00,62.63,62.67,62.61,62.66,51298.0,57.2629,57.2995,57.2446,57.2903,51298.0
2022-12-08 11:50:00,62.65,62.66,62.61,62.64,58215.0,57.2812,57.2903,57.2446,57.272,58215.0
2022-12-08 11:55:00,62.64,62.66,62.62,62.62,59810.0,57.272,57.2903,57.2537,57.2537,59810.0
2022-12-08 12:00:00,62.61,62.63,62.55,62.57,50403.0,57.2446,57.2629,57.1897,57.208,50403.0
2022-12-08 12:05:00,62.58,62.65,62.56,62.65,42140.0,57.2172,57.2812,57.1989,57.2812,42140.0
2022-12-08 12:10:00,62.64,62.66,62.6,62.64,26329.0,57.272,57.2903,57.2355,57.272,26329.0
2022-12-08 12:15:00,62.64,62.65,62.6,62.61,49272.0,57.272,57.2812,57.2355,57.2446,49272.0
2022-12-08 12:20:00,62.6,62.62,62.57,62.61,61549.0,57.2355,57.2537,57.208,57.2446,61549.0
2022-12-08 12:25:00,62.61,62.61,62.56,62.59,56180.0,57.2446,57.2446,57.1989,57.2263,56180.0
2022-12-08 12:30:00,62.59,62.62,62.56,62.6,104050.0,57.2263,57.2537,57.1989,57.2355,104050.0
2022-12-08 12:35:00,62.59,62.63,62.58,62.6,43979.0,57.2263,57.2629,57.2172,57.2355,43979.0
2022-12-08 12:40:00,62.6,62.63,62.58,62.62,29844.0,57.2355,57.2629,57.2172,57.2537,29844.0
2022-12-08 12:45:00,62.6,62.61,62.56,62.6,47013.0,57.2355,57.2446,57.1989,57.2355,47013.0
2022-12-08 12:50:00,62.61,62.64,62.6,62.63,36237.0,57.2446,57.272,57.2355,57.2629,36237.0
2022-12-08 12:55:00,62.64,62.66,62.62,62.65,23386.0,57.272,57.2903,57.2537,57.2812,23386.0
2022-12-08 13:00:00,62.65,62.68,62.64,62.65,24420.0,57.2812,57.3086,57.272,57.2812,24420.0
2022-12-08 13:05:00,62.64,62.66,62.63,62.64,78427.0,57.272,57.2903,57.2629,57.272,78427.0
2022-12-08 13:10:00,62.64,62.65,62.61,62.62,51341.0,57.272,57.2812,57.2446,57.2537,51341.0
2022-12-08 13:15:00,62.62,62.64,62.6,62.63,57067.0,57.2537,57.272,57.2355,57.2629,57067.0
2022-12-08 13:20:00,62.63,62.63,62.59,62.63,62990.0,57.2629,57.2629,57.2263,57.2629,62990.0
2022-12-08 13:25:00,62.63,62.72,62.62,62.72,92284.0,57.2629,57.3452,57.2537,57.3452,92284.0
2022-12-08 13:30:00,62.73,62.76,62.72,62.73,36108.0,57.3543,57.3818,57.3452,57.3543,36108.0
2022-12-08 13:35:00,62.73,62.77,62.72,62.77,60758.0,57.3543,57.3909,57.3452,57.3909,60758.0
2022-12-08 13:40:00,62.77,62.81,62.77,62.8,66523.0,57.3909,57.4275,57.3909,57.4183,66523.0
2022-12-08 13:45:00,62.8,62.82,62.79,62.81,61464.0,57.4183,57.4366,57.4092,57.4275,61464.0
2022-12-08 13:50:00,62.81,62.83,62.74,62.74,470448.0,57.4275,57.4458,57.3635,57.3635,470448.0
2022-12-08 13:55:00,62.75,62.77,62.74,62.76,134160.0,57.3726,57.3909,57.3635,57.3818,134160.0
2022-12-08 14:00:00,62.76,62.77,62.65,62.65,74267.0,57.3818,57.3909,57.2812,57.2812,74267.0
2022-12-08 14:05:00,62.65,62.66,62.56,62.63,171436.0,57.2812,57.2903,57.1989,57.2629,171436.0
2022-12-08 14:10:00,62.62,62.62,62.56,62.62,99561.0,57.2537,57.2537,57.1989,57.2537,99561.0
2022-12-08 14:15:00,62.61,62.67,62.59,62.64,111820.0,57.2446,57.2995,57.2263,57.272,111820.0
2022-12-08 14:20:00,62.63,62.68,62.63,62.67,63794.0,57.2629,57.3086,57.2629,57.2995,63794.0
2022-12-08 14:25:00,62.67,62.68,62.62,62.64,166459.0,57.2995,57.3086,57.2537,57.272,166459.0
2022-12-08 14:30:00,62.64,62.65,62.58,62.62,79930.0,57.272,57.2812,57.2172,57.2537,79930.0
2022-12-08 14:35:00,62.61,62.67,62.6,62.66,120069.0,57.2446,57.2995,57.2355,57.2903,120069.0
2022-12-08 14:40:00,62.65,62.69,62.64,62.65,148955.0,57.2812,57.3177,57.272,57.2812,148955.0
2022-12-08 14:45:00,62.65,62.68,62.64,62.65,118209.0,57.2812,57.3086,57.272,57.2812,118209.0
2022-12-08 14:50:00,62.65,62.71,62.63,62.7,76486.0,57.2812,57.336,57.2629,57.3269,76486.0
2022-12-08 14:55:00,62.7,62.72,62.65,62.66,66861.0,57.3269,57.3452,57.2812,57.2903,66861.0
2022-12-08 15:00:00,62.66,62.67,62.62,62.65,111771.0,57.2903,57.2995,57.2537,57.2812,111771.0
2022-12-08 15:05:00,62.65,62.68,62.61,62.67,209523.0,57.2812,57.3086,57.2446,57.2995,209523.0
2022-12-08 15:10:00,62.68,62.7,62.65,62.66,122865.0,57.3086,57.3269,57.2812,57.2903,122865.0
2022-12-08 15:15:00,62.66,62.7,62.63,62.69,69203.0,57.2903,57.3269,57.2629,57.3177,69203.0
2022-12-08 15:20:00,62.69,62.72,62.65,62.71,163010.0,57.3177,57.3452,57.2812,57.336,163010.0
2022-12-08 15:25:00,62.71,62.72,62.69,62.72,225141.0,57.336,57.3452,57.3177,57.3452,225141.0
2022-12-08 15:30:00,62.72,62.74,62.69,62.71,401780.0,57.3452,57.3635,57.3177,57.336,401780.0
2022-12-08 15:35:00,62.7,62.71,62.68,62.69,258214.0,57.3269,57.336,57.3086,57.3177,258214.0
2022-12-08 15:40:00,62.7,62.71,62.67,62.7,174586.0,57.3269,57.336,57.2995,57.3269,174586.0
2022-12-08 15:45:00,62.7,62.7,62.65,62.67,426835.0,57.3269,57.3269,57.2812,57.2995,426835.0
2022-12-08 15:50:00,62.67,62.71,62.64,62.71,828769.0,57.2995,57.336,57.272,57.336,828769.0
2022-12-08 15:55:00,62.71,62.79,62.7,62.77,2572474.0,57.336,57.4092,57.3269,57.3909,2572474.0
2022-12-09 09:30:00,62.94,63.01,62.87,63.01,332198.0,57.5463,57.6103,57.4823,57.6103,332198.0
2022-12-09 09:35:00,63.02,63.12,62.99,63.09,72413.0,57.6195,57.7109,57.592,57.6835,72413.0
2022-12-09 09:40:00,63.09,63.11,63.01,63.11,102405.0,57.6835,57.7018,57.6103,57.7018,102405.0
2022-12-09 09:45:00,63.11,63.14,63.05,63.07,82279.0,57.7018,57.7292,57.6469,57.6652,82279.0
2022-12-09 09:50:00,63.07,63.07,63.0,63.01,127824.0,57.6652,57.6652,57.6012,57.6103,127824.0
2022-12-09 09:55:00,63.0,63.06,62.98,63.06,171264.0,57.6012,57.656,57.5829,57.656,171264.0
2022-12-09 10:00:00,63.07,63.26,62.99,63.06,408266.0,57.6652,57.8389,57.592,57.656,408266.0
2022-12-09 10:05:00,63.05,63.1,62.95,62.98,117405.0,57.6469,57.6926,57.5555,57.5829,117405.0
2022-12-09 10:10:00,62.98,63.03,62.91,62.98,84927.0,57.5829,57.6286,57.5189,57.5829,84927.0
2022-12-09 10:15:00,62.99,63.0,62.91,62.96,62454.0,57.592,57.6012,57.5189,57.5646,62454.0
2022-12-09 10:20:00,62.95,62.98,62.89,62.92,69775.0,57.5555,57.5829,57.5006,57.528,69775.0
2022-12-09 10:25:00,62.94,62.97,62.91,62.96,90769.0,57.5463,57.5738,57.5189,57.5646,90769.0
2022-12-09 10:30:00,62.96,63.04,62.96,62.99,641193.0,57.5646,57.6378,57.5646,57.592,641193.0
2022-12-09 10:35:00,62.99,63.1,62.95,63.08,4283189.0,57.592,57.6926,57.5555,57.6743,4283189.0
2022-12-09 10:40:00,63.09,63.1,63.02,63.05,450636.0,57.6835,57.6926,57.6195,57.6469,450636.0
2022-12-09 10:45:00,63.04,63.05,63.0,63.02,93500.0,57.6378,57.6469,57.6012,57.6195,93500.0
2022-12-09 10:50:00,63.02,63.07,63.0,63.05,98244.0,57.6195,57.6652,57.6012,57.6469,98244.0
2022-12-09 10:55:00,63.05,63.12,63.05,63.12,209856.0,57.6469,57.7109,57.6469,57.7109,209856.0
2022-12-09 11:00:00,63.12,63.17,63.11,63.15,108437.0,57.7109,57.7566,57.7018,57.7383,108437.0
2022-12-09 11:05:00,63.15,63.16,63.07,63.08,53007.0,57.7383,57.7475,57.6652,57.6743,53007.0
2022-12-09 11:10:00,63.08,63.1,63.05,63.09,86544.0,57.6743,57.6926,57.6469,57.6835,86544.0
2022-12-09 11:15:00,63.09,63.14,63.08,63.11,144352.0,57.6835,57.7292,57.6743,57.7018,144352.0
2022-12-09 11:20:00,63.1,63.18,63.09,63.16,81674.0,57.6926,57.7658,57.6835,57.7475,81674.0
2022-12-09 11:25:00,63.17,63.19,63.14,63.18,494508.0,57.7566,57.7749,57.7292,57.7658,494508.0
2022-12-09 11:30:00,63.17,63.25,63.16,63.21,517431.0,57.7566,57.8298,57.7475,57.7932,517431.0
2022-12-09 11:35:00,63.2,63.24,63.14,63.16,52176.0,57.784,57.8206,57.7292,57.7475,52176.0
2022-12-09 11:40:00,63.16,63.25,63.11,63.25,121087.0,57.7475,57.8298,57.7018,57.8298,121087.0
2022-12-09 11:45:00,63.25,63.29,63.23,63.27,194451.0,57.8298,57.8663,57.8115,57.848,194451.0
2022-12-09 11:50:00,63.27,63.3,63.26,63.26,101839.0,57.848,57.8755,57.8389,57.8389,101839.0
2022-12-09 11:55:00,63.27,63.28,63.24,63.25,186615.0,57.848,57.8572,57.8206,57.8298,186615.0
2022-12-09 12:00:00,63.25,63.26,63.2,63.22,59541.0,57.8298,57.8389,57.784,57.8023,59541.0
2022-12-09 12:05:00,63.21,63.24,63.2,63.22,166863.0,57.7932,57.8206,57.784,57.8023,166863.0
2022-12-09 12:10:00,63.22,63.28,63.22,63.25,91363.0,57.8023,57.8572,57.8023,57.8298,91363.0
2022-12-09 12:15:00,63.25,63.25,63.16,63.19,187100.0,57.8298,57.8298,57.7475,57.7749,187100.0
2022-12-09 12:20:00,63.19,63.19,63.13,63.14,155011.0,57.7749,57.7749,57.72,57.7292,155011.0
2022-12-09 12:25:00,63.14,63.17,63.12,63.13,137382.0,57.7292,57.7566,57.7109,57.72,137382.0
2022-12-09 12:30:00,63.13,63.19,63.12,63.17,217033.0,57.72,57.7749,57.7109,57.7566,217033.0
2022-12-09 12:35:00,63.17,63.19,63.17,63.19,57792.0,57.7566,57.7749,57.7566,57.7749,57792.0
2022-12-09 12:40:00,63.18,63.19,63.12,63.14,57403.0,57.7658,57.7749,57.7109,57.7292,57403.0
2022-12-09 12:45:00,63.14,63.17,63.11,63.14,48499.0,57.7292,57.7566,57.7018,57.7292,48499.0
2022-12-09 12:50:00,63.13,63.17,63.12,63.16,88200.0,57.72,57.7566,57.7109,57.7475,88200.0
2022-12-09 12:55:00,63.16,63.19,63.14,63.17,42556.0,57.7475,57.7749,57.7292,57.7566,42556.0
2022-12-09 13:00:00,63.16,63.17,63.09,63.13,84987.0,57.7475,57.7566,57.6835,57.72,84987.0
2022-12-09 13:05:00,63.13,63.14,63.08,63.09,39914.0,57.72,57.7292,57.6743,57.6835,39914.0
2022-12-09 13:10:00,63.08,63.11,63.06,63.11,100726.0,57.6743,57.7018,57.656,57.7018,100726.0
2022-12-09 13:15:00,63.1,63.13,63.09,63.1,64650.0,57.6926,57.72,57.6835,57.6926,64650.0
2022-12-09 13:20:00,63.1,63.11,63.04,63.05,90176.0,57.6926,57.7018,57.6378,57.6469,90176.0
2022-12-09 13:25:00,63.04,63.09,63.03,63.08,59812.0,57.6378,57.6835,57.6286,57.6743,59812.0
2022-12-09 13:30:00,63.07,63.12,63.06,63.09,54254.0,57.6652,57.7109,57.656,57.6835,54254.0
2022-12-09 13:35:00,63.09,63.12,63.08,63.1,58358.0,57.6835,57.7109,57.6743,57.6926,58358.0
2022-12-09 13:40:00,63.1,63.12,63.08,63.12,94026.0,57.6926,57.7109,57.6743,57.7109,94026.0
2022-12-09 13:45:00,63.12,63.12,63.07,63.09,153743.0,57.7109,57.7109,57.6652,57.6835,153743.0
2022-12-09 13:50:00,63.09,63.12,63.07,63.08,70005.0,57.6835,57.7109,57.6652,57.6743,70005.0
2022-12-09 13:55:00,63.08,63.1,63.06,63.09,100734.0,57.6743,57.6926,57.656,57.6835,100734.0
2022-12-09 14:00:00,63.09,63.1,63.04,63.06,100479.0,57.6835,57.6926,57.6378,57.656,100479.0
2022-12-09 14:05:00,63.05,63.05,63.0,63.04,42876.0,57.6469,57.6469,57.6012,57.6378,42876.0
2022-12-09 14:10:00,63.03,63.07,62.99,63.07,96113.0,57.6286,57.6652,57.592,57.6652,96113.0
2022-12-09 14:15:00,63.07,63.1,63.05,63.07,71477.0,57.6652,57.6926,57.6469,57.6652,71477.0
2022-12-09 14:20:00,63.07,63.09,63.05,63.08,143433.0,57.6652,57.6835,57.6469,57.6743,143433.0
2022-12-09 14:25:00,63.08,63.12,63.07,63.1,72619.0,57.6743,57.7109,57.6652,57.6926,72619.0
2022-12-09 14:30:00,63.1,63.12,63.07,63.11,74044.0,57.6926,57.7109,57.6652,57.7018,74044.0
2022-12-09 14:35:00,63.11,63.13,63.09,63.12,36964.0,57.7018,57.72,57.6835,57.7109,36964.0
2022-12-09 14:40:00,63.12,63.12,63.06,63.08,47949.0,57.7109,57.7109,57.656,57.6743,47949.0
2022-12-09 14:45:00,63.08,63.12,63.07,63.11,128154.0,57.6743,57.7109,57.6652,57.7018,128154.0
2022-12-09 14:50:00,63.11,63.11,63.08,63.1,94779.0,57.7018,57.7018,57.6743,57.6926,94779.0
2022-12-09 14:55:00,63.1,63.12,63.08,63.1,76198.0,57.6926,57.7109,57.6743,57.6926,76198.0
2022-12-09 15:00:00,63.1,63.11,63.08,63.09,81717.0,57.6926,57.7018,57.6743,57.6835,81717.0
2022-12-09 15:05:00,63.1,63.12,63.06,63.08,110022.0,57.6926,57.7109,57.656,57.6743,110022.0
2022-12-09 15:10:00,63.08,63.11,63.06,63.1,251754.0,57.6743,57.7018,57.656,57.6926,251754.0
2022-12-09 15:15:00,63.1,63.11,63.07,63.07,100119.0,57.6926,57.7018,57.6652,57.6652,100119.0
2022-12-09 15:20:00,63.08,63.08,63.03,63.04,52664.0,57.6743,57.6743,57.6286,57.6378,52664.0
2022-12-09 15:25:00,63.04,63.04,63.01,63.01,82504.0,57.6378,57.6378,57.6103,57.6103,82504.0
2022-12-09 15:30:00,63.0,63.03,62.99,63.0,272938.0,57.6012,57.6286,57.592,57.6012,272938.0
2022-12-09 15:35:00,62.99,63.01,62.94,62.94,114383.0,57.592,57.6103,57.5463,57.5463,114383.0
2022-12-09 15:40:00,62.95,62.95,62.9,62.92,235880.0,57.5555,57.5555,57.5098,57.528,235880.0
2022-12-09 15:45:00,62.91,62.94,62.89,62.89,137453.0,57.5189,57.5463,57.5006,57.5006,137453.0
2022-12-09 15:50:00,62.89,62.9,62.79,62.84,328743.0,57.5006,57.5098,57.4092,57.4549,328743.0
2022-12-09 15:55:00,62.84,62.86,62.8,62.82,487866.0,57.4549,57.4732,57.4183,57.4366,487866.0
2022-12-12 09:30:00,62.82,62.83,62.77,62.78,228887.0,57.4366,57.4458,57.3909,57.4,228887.0
2022-12-12 09:35:00,62.79,62.8,62.7,62.71,502281.0,57.4092,57.4183,57.3269,57.336,502281.0
2022-12-12 09:40:00,62.71,62.73,62.68,62.7,53461.0,57.336,57.3543,57.3086,57.3269,53461.0
2022-12-12 09:45:00,62.7,62.76,62.68,62.75,165371.0,57.3269,57.3818,57.3086,57.3726,165371.0
2022-12-12 09:50:00,62.75,62.76,62.71,62.72,180440.0,57.3726,57.3818,57.336,57.3452,180440.0
2022-12-12 09:55:00,62.73,62.76,62.72,62.76,132290.0,57.3543,57.3818,57.3452,57.3818,132290.0
2022-12-12 10:00:00,62.76,62.78,62.72,62.72,108703.0,57.3818,57.4,57.3452,57.3452,108703.0
2022-12-12 10:05:00,62.72,62.79,62.72,62.78,146735.0,57.3452,57.4092,57.3452,57.4,146735.0
2022-12-12 10:10:00,62.77,62.86,62.75,62.79,138775.0,57.3909,57.4732,57.3726,57.4092,138775.0
2022-12-12 10:15:00,62.79,62.8,62.71,62.74,78961.0,57.4092,57.4183,57.336,57.3635,78961.0
2022-12-12 10:20:00,62.74,62.78,62.72,62.76,72668.0,57.3635,57.4,57.3452,57.3818,72668.0
2022-12-12 10:25:00,62.77,62.79,62.74,62.75,60122.0,57.3909,57.4092,57.3635,57.3726,60122.0
2022-12-12 10:30:00,62.75,62.76,62.72,62.74,57906.0,57.3726,57.3818,57.3452,57.3635,57906.0
2022-12-12 10:35:00,62.74,62.76,62.71,62.72,94976.0,57.3635,57.3818,57.336,57.3452,94976.0
2022-12-12 10:40:00,62.71,62.75,62.7,62.75,179380.0,57.336,57.3726,57.3269,57.3726,179380.0
2022-12-12 10:45:00,62.75,62.75,62.68,62.69,125232.0,57.3726,57.3726,57.3086,57.3177,125232.0
2022-12-12 10:50:00,62.69,62.69,62.64,62.65,94478.0,57.3177,57.3177,57.272,57.2812,94478.0
2022-12-12 10:55:00,62.65,62.66,62.6,62.63,139068.0,57.2812,57.2903,57.2355,57.2629,139068.0
2022-12-12 11:00:00,62.63,62.67,62.6,62.66,803474.0,57.2629,57.2995,57.2355,57.2903,803474.0
2022-12-12 11:05:00,62.66,62.73,62.65,62.72,55289.0,57.2903,57.3543,57.2812,57.3452,55289.0
2022-12-12 11:10:00,62.71,62.71,62.63,62.65,81789.0,57.336,57.336,57.2629,57.2812,81789.0
2022-12-12 11:15:00,62.65,62.65,62.62,62.65,264863.0,57.2812,57.2812,57.2537,57.2812,264863.0
2022-12-12 11:20:00,62.66,62.73,62.66,62.72,135061.0,57.2903,57.3543,57.2903,57.3452,135061.0
2022-12-12 11:25:00,62.71,62.74,62.7,62.71,64760.0,57.336,57.3635,57.3269,57.336,64760.0
2022-12-12 11:30:00,62.71,62.71,62.66,62.67,67698.0,57.336,57.336,57.2903,57.2995,67698.0
2022-12-12 11:35:00,62.67,62.71,62.67,62.69,66891.0,57.2995,57.336,57.2995,57.3177,66891.0
2022-12-12 11:40:00,62.69,62.7,62.67,62.68,39853.0,57.3177,57.3269,57.2995,57.3086,39853.0
2022-12-12 11:45:00,62.68,62.76,62.68,62.74,73421.0,57.3086,57.3818,57.3086,57.3635,73421.0
2022-12-12 11:50:00,62.74,62.77,62.73,62.74,52989.0,57.3635,57.3909,57.3543,57.3635,52989.0
2022-12-12 11:55:00,62.74,62.76,62.73,62.75,47314.0,57.3635,57.3818,57.3543,57.3726,47314.0
2022-12-12 12:00:00,62.74,62.79,62.72,62.77,111111.0,57.3635,57.4092,57.3452,57.3909,111111.0
2022-12-12 12:05:00,62.78,62.78,62.74,62.75,223886.0,57.4,57.4,57.3635,57.3726,223886.0
2022-12-12 12:10:00,62.75,62.76,62.7,62.7,20303.0,57.3726,57.3818,57.3269,57.3269,20303.0
2022-12-12 12:15:00,62.7,62.76,62.7,62.75,38742.0,57.3269,57.3818,57.3269,57.3726,38742.0
2022-12-12 12:20:00,62.76,62.76,62.69,62.69,31868.0,57.3818,57.3818,57.3177,57.3177,31868.0
2022-12-12 12:25:00,62.69,62.71,62.68,62.68,44753.0,57.3177,57.336,57.3086,57.3086,44753.0
2022-12-12 12:30:00,62.68,62.7,62.66,62.68,256694.0,57.3086,57.3269,57.2903,57.3086,256694.0
2022-12-12 12:35:00,62.67,62.69,62.66,62.69,61132.0,57.2995,57.3177,57.2903,57.3177,61132.0
2022-12-12 12:40:00,62.69,62.71,62.65,62.66,22411.0,57.3177,57.336,57.2812,57.2903,22411.0
2022-12-12 12:45:00,62.68,62.7,62.67,62.67,26956.0,57.3086,57.3269,57.2995,57.2995,26956.0
2022-12-12 12:50:00,62.67,62.72,62.67,62.72,178323.0,57.2995,57.3452,57.2995,57.3452,178323.0
2022-12-12 12:55:00,62.71,62.75,62.71,62.73,67636.0,57.336,57.3726,57.336,57.3543,67636.0
2022-12-12 13:00:00,62.73,62.77,62.66,62.67,334769.0,57.3543,57.3909,57.2903,57.2995,334769.0
2022-12-12 13:05:00,62.68,62.7,62.66,62.7,46786.0,57.3086,57.3269,57.2903,57.3269,46786.0
2022-12-12 13:10:00,62.7,62.71,62.63,62.64,29356.0,57.3269,57.336,57.2629,57.272,29356.0
2022-12-12 13:15:00,62.64,62.67,62.62,62.65,45124.0,57.272,57.2995,57.2537,57.2812,45124.0
2022-12-12 13:20:00,62.65,62.68,62.63,62.64,53717.0,57.2812,57.3086,57.2629,57.272,53717.0
2022-12-12 13:25:00,62.64,62.67,62.63,62.65,252874.0,57.272,57.2995,57.2629,57.2812,252874.0
2022-12-12 13:30:00,62.65,62.67,62.63,62.65,97973.0,57.2812,57.2995,57.2629,57.2812,97973.0
2022-12-12 13:35:00,62.65,62.66,62.63,62.65,44060.0,57.2812,57.2903,57.2629,57.2812,44060.0
2022-12-12 13:40:00,62.65,62.68,62.65,62.68,39289.0,57.2812,57.3086,57.2812,57.3086,39289.0
2022-12-12 13:45:00,62.67,62.72,62.66,62.72,35293.0,57.2995,57.3452,57.2903,57.3452,35293.0
2022-12-12 13:50:00,62.73,62.73,62.68,62.69,44516.0,57.3543,57.3543,57.3086,57.3177,44516.0
2022-12-12 13:55:00,62.69,62.7,62.68,62.7,31312.0,57.3177,57.3269,57.3086,57.3269,31312.0
2022-12-12 14:00:00,62.7,62.71,62.64,62.66,82729.0,57.3269,57.336,57.272,57.2903,82729.0
2022-12-12 14:05:00,62.66,62.68,62.62,62.64,72288.0,57.2903,57.3086,57.2537,57.272,72288.0
2022-12-12 14:10:00,62.64,62.66,62.61,62.66,57824.0,57.272,57.2903,57.2446,57.2903,57824.0
2022-12-12 14:15:00,62.66,62.67,62.64,62.66,109180.0,57.2903,57.2995,57.272,57.2903,109180.0
2022-12-12 14:20:00,62.66,62.67,62.64,62.66,56623.0,57.2903,57.2995,57.272,57.2903,56623.0
2022-12-12 14:25:00,62.66,62.7,62.64,62.67,35370.0,57.2903,57.3269,57.272,57.2995,35370.0
2022-12-12 14:30:00,62.67,62.68,62.64,62.67,63204.0,57.2995,57.3086,57.272,57.2995,63204.0
2022-12-12 14:35:00,62.67,62.7,62.66,62.68,52985.0,57.2995,57.3269,57.2903,57.3086,52985.0
2022-12-12 14:40:00,62.69,62.73,62.69,62.72,92148.0,57.3177,57.3543,57.3177,57.3452,92148.0
2022-12-12 14:45:00,62.72,62.74,62.7,62.71,61235.0,57.3452,57.3635,57.3269,57.336,61235.0
2022-12-12 14:50:00,62.7,62.76,62.7,62.76,96296.0,57.3269,57.3818,57.3269,57.3818,96296.0
2022-12-12 14:55:00,62.76,62.8,62.75,62.78,55717.0,57.3818,57.4183,57.3726,57.4,55717.0
2022-12-12 15:00:00,62.78,62.81,62.77,62.79,95861.0,57.4,57.4275,57.3909,57.4092,95861.0
2022-12-12 15:05:00,62.78,62.85,62.78,62.85,71962.0,57.4,57.464,57.4,57.464,71962.0
2022-12-12 15:10:00,62.84,62.87,62.81,62.82,324460.0,57.4549,57.4823,57.4275,57.4366,324460.0
2022-12-12 15:15:00,62.82,62.87,62.82,62.86,117950.0,57.4366,57.4823,57.4366,57.4732,117950.0
2022-12-12 15:20:00,62.86,62.93,62.85,62.93,564634.0,57.4732,57.5372,57.464,57.5372,564634.0
2022-12-12 15:25:00,62.94,62.95,62.91,62.91,102626.0,57.5463,57.5555,57.5189,57.5189,102626.0
2022-12-12 15:30:00,62.92,62.96,62.91,62.95,426022.0,57.528,57.5646,57.5189,57.5555,426022.0
2022-12-12 15:35:00,62.96,62.97,62.93,62.97,122099.0,57.5646,57.5738,57.5372,57.5738,122099.0
2022-12-12 15:40:00,62.96,62.98,62.91,62.91,191125.0,57.5646,57.5829,57.5189,57.5189,191125.0
2022-12-12 15:45:00,62.91,62.93,62.9,62.93,177697.0,57.5189,57.5372,57.5098,57.5372,177697.0
2022-12-12 15:50:00,62.92,62.95,62.92,62.93,142229.0,57.528,57.5555,57.528,57.5372,142229.0
2022-12-12 15:55:00,62.94,62.98,62.93,62.98,596685.0,57.5463,57.5829,57.5372,57.5829,596685.0
2022-12-13 09:30:00,64.41,64.41,64.2,64.24,244179.0,59.2002,59.2002,59.0072,59.044,244179.0
2022-12-13 09:35:00,64.24,64.25,64.08,64.19,223719.0,59.044,59.0532,58.8969,58.998,223719.0
2022-12-13 09:40:00,64.19,64.41,64.19,64.39,57675.0,58.998,59.2002,58.998,59.1819,57675.0
2022-12-13 09:45:00,64.38,64.46,64.37,64.39,85476.0,59.1727,59.2462,59.1635,59.1819,85476.0
2022-12-13 09:50:00,64.38,64.5,64.34,64.46,79381.0,59.1727,59.283,59.1359,59.2462,79381.0
2022-12-13 09:55:00,64.47,64.49,64.38,64.4,108897.0,59.2554,59.2738,59.1727,59.1911,108897.0
2022-12-13 10:00:00,64.42,64.43,64.32,64.34,162832.0,59.2094,59.2186,59.1175,59.1359,162832.0
2022-12-13 10:05:00,64.34,64.34,64.19,64.31,302453.0,59.1359,59.1359,58.998,59.1083,302453.0
2022-12-13 10:10:00,64.3,64.38,64.26,64.34,98922.0,59.0991,59.1727,59.0624,59.1359,98922.0
2022-12-13 10:15:00,64.32,64.32,64.2,64.26,98809.0,59.1175,59.1175,59.0072,59.0624,98809.0
2022-12-13 10:20:00,64.25,64.28,64.07,64.09,196710.0,59.0532,59.0808,58.8877,58.9061,196710.0
2022-12-13 10:25:00,64.09,64.09,63.97,64.01,157483.0,58.9061,58.9061,58.7958,58.8326,157483.0
2022-12-13 10:30:00,64.02,64.11,63.94,64.11,278628.0,58.8418,58.9245,58.7683,58.9245,278628.0
2022-12-13 10:35:00,64.12,64.13,63.8,63.8,487980.0,58.9337,58.9429,58.6396,58.6396,487980.0
2022-12-13 10:40:00,63.81,63.91,63.81,63.91,110497.0,58.6488,58.7407,58.6488,58.7407,110497.0
2022-12-13 10:45:00,63.92,63.96,63.73,63.73,563630.0,58.7499,58.7866,58.5752,58.5752,563630.0
2022-12-13 10:50:00,63.74,63.82,63.68,63.77,320317.0,58.5844,58.658,58.5293,58.612,320317.0
2022-12-13 10:55:00,63.77,63.79,63.69,63.74,215707.0,58.612,58.6304,58.5385,58.5844,215707.0
2022-12-13 11:00:00,63.75,63.82,63.69,63.77,212797.0,58.5936,58.658,58.5385,58.612,212797.0
2022-12-13 11:05:00,63.77,63.8,63.7,63.76,95339.0,58.612,58.6396,58.5477,58.6028,95339.0
2022-12-13 11:10:00,63.74,63.91,63.74,63.91,153158.0,58.5844,58.7407,58.5844,58.7407,153158.0
2022-12-13 11:15:00,63.91,63.93,63.84,63.87,130768.0,58.7407,58.7591,58.6764,58.7039,130768.0
2022-12-13 11:20:00,63.86,63.88,63.78,63.78,89428.0,58.6947,58.7131,58.6212,58.6212,89428.0
2022-12-13 11:25:00,63.79,63.87,63.75,63.87,125294.0,58.6304,58.7039,58.5936,58.7039,125294.0
2022-12-13 11:30:00,63.87,63.96,63.87,63.9,157944.0,58.7039,58.7866,58.7039,58.7315,157944.0
2022-12-13 11:35:00,63.9,63.94,63.85,63.89,142154.0,58.7315,58.7683,58.6855,58.7223,142154.0
2022-12-13 11:40:00,63.88,63.91,63.84,63.87,91089.0,58.7131,58.7407,58.6764,58.7039,91089.0
2022-12-13 11:45:00,63.87,63.89,63.64,63.68,111999.0,58.7039,58.7223,58.4925,58.5293,111999.0
2022-12-13 11:50:00,63.68,63.68,63.58,63.64,99547.0,58.5293,58.5293,58.4374,58.4925,99547.0
2022-12-13 11:55:00,63.63,63.7,63.57,63.7,92671.0,58.4833,58.5477,58.4282,58.5477,92671.0
2022-12-13 12:00:00,63.7,63.75,63.67,63.73,84170.0,58.5477,58.5936,58.5201,58.5752,84170.0
2022-12-13 12:05:00,63.74,63.78,63.72,63.73,79352.0,58.5844,58.6212,58.5661,58.5752,79352.0
2022-12-13 12:10:00,63.73,63.73,63.6,63.67,213314.0,58.5752,58.5752,58.4558,58.5201,213314.0
2022-12-13 12:15:00,63.67,63.67,63.45,63.45,134369.0,58.5201,58.5201,58.3179,58.3179,134369.0
2022-12-13 12:20:00,63.47,63.58,63.45,63.51,129750.0,58.3363,58.4374,58.3179,58.373,129750.0
2022-12-13 12:25:00,63.51,63.56,63.48,63.51,155629.0,58.373,58.419,58.3455,58.373,155629.0
2022-12-13 12:30:00,63.51,63.51,63.42,63.48,170036.0,58.373,58.373,58.2903,58.3455,170036.0
2022-12-13 12:35:00,63.48,63.52,63.44,63.5,79984.0,58.3455,58.3822,58.3087,58.3639,79984.0
2022-12-13 12:40:00,63.5,63.51,63.41,63.48,102042.0,58.3639,58.373,58.2811,58.3455,102042.0
2022-12-13 12:45:00,63.48,63.5,63.33,63.35,291795.0,58.3455,58.3639,58.2076,58.226,291795.0
2022-12-13 12:50:00,63.34,63.43,63.34,63.38,181353.0,58.2168,58.2995,58.2168,58.2536,181353.0
2022-12-13 12:55:00,63.38,63.45,63.37,63.43,84362.0,58.2536,58.3179,58.2444,58.2995,84362.0
2022-12-13 13:00:00,63.41,63.48,63.39,63.44,307022.0,58.2811,58.3455,58.2627,58.3087,307022.0
2022-12-13 13:05:00,63.44,63.48,63.41,63.43,47014.0,58.3087,58.3455,58.2811,58.2995,47014.0
2022-12-13 13:10:00,63.43,63.51,63.43,63.51,104825.0,58.2995,58.373,58.2995,58.373,104825.0
2022-12-13 13:15:00,63.51,63.6,63.5,63.58,159263.0,58.373,58.4558,58.3639,58.4374,159263.0
2022-12-13 13:20:00,63.58,63.65,63.55,63.63,63740.0,58.4374,58.5017,58.4098,58.4833,63740.0
2022-12-13 13:25:00,63.63,63.63,63.58,63.6,41949.0,58.4833,58.4833,58.4374,58.4558,41949.0
2022-12-13 13:30:00,63.6,63.68,63.6,63.6,83111.0,58.4558,58.5293,58.4558,58.4558,83111.0
2022-12-13 13:35:00,63.59,63.62,63.56,63.57,74441.0,58.4466,58.4741,58.419,58.4282,74441.0
2022-12-13 13:40:00,63.56,63.6,63.51,63.59,78180.0,58.419,58.4558,58.373,58.4466,78180.0
2022-12-13 13:45:00,63.6,63.6,63.5,63.54,50202.0,58.4558,58.4558,58.3639,58.4006,50202.0
2022-12-13 13:50:00,63.54,63.55,63.45,63.47,259712.0,58.4006,58.4098,58.3179,58.3363,259712.0
2022-12-13 13:55:00,63.46,63.57,63.45,63.55,151237.0,58.3271,58.4282,58.3179,58.4098,151237.0
2022-12-13 14:00:00,63.56,63.6,63.53,63.59,133342.0,58.419,58.4558,58.3914,58.4466,133342.0
2022-12-13 14:05:00,63.59,63.59,63.51,63.54,160331.0,58.4466,58.4466,58.373,58.4006,160331.0
2022-12-13 14:10:00,63.53,63.59,63.52,63.56,228227.0,58.3914,58.4466,58.3822,58.419,228227.0
2022-12-13 14:15:00,63.57,63.59,63.52,63.54,114808.0,58.4282,58.4466,58.3822,58.4006,114808.0
2022-12-13 14:20:00,63.54,63.55,63.5,63.55,150688.0,58.4006,58.4098,58.3639,58.4098,150688.0
2022-12-13 14:25:00,63.55,63.59,63.54,63.58,230406.0,58.4098,58.4466,58.4006,58.4374,230406.0
2022-12-13 14:30:00,63.57,63.6,63.54,63.59,131836.0,58.4282,58.4558,58.4006,58.4466,131836.0
2022-12-13 14:35:00,63.58,63.65,63.58,63.65,120040.0,58.4374,58.5017,58.4374,58.5017,120040.0
2022-12-13 14:40:00,63.65,63.77,63.63,63.76,141668.0,58.5017,58.612,58.4833,58.6028,141668.0
2022-12-13 14:45:00,63.76,63.76,63.69,63.71,70451.0,58.6028,58.6028,58.5385,58.5569,70451.0
2022-12-13 14:50:00,63.7,63.7,63.54,63.55,178704.0,58.5477,58.5477,58.4006,58.4098,178704.0
2022-12-13 14:55:00,63.55,63.59,63.51,63.57,93189.0,58.4098,58.4466,58.373,58.4282,93189.0
2022-12-13 15:00:00,63.58,63.58,63.42,63.44,285906.0,58.4374,58.4374,58.2903,58.3087,285906.0
2022-12-13 15:05:00,63.45,63.48,63.41,63.47,322786.0,58.3179,58.3455,58.2811,58.3363,322786.0
2022-12-13 15:10:00,63.47,63.47,63.41,63.46,170002.0,58.3363,58.3363,58.2811,58.3271,170002.0
2022-12-13 15:15:00,63.46,63.59,63.45,63.57,177842.0,58.3271,58.4466,58.3179,58.4282,177842.0
2022-12-13 15:20:00,63.56,63.62,63.53,63.62,174596.0,58.419,58.4741,58.3914,58.4741,174596.0
2022-12-13 15:25:00,63.62,63.64,63.58,63.64,181571.0,58.4741,58.4925,58.4374,58.4925,181571.0
2022-12-13 15:30:00,63.63,63.73,63.63,63.71,181562.0,58.4833,58.5752,58.4833,58.5569,181562.0
2022-12-13 15:35:00,63.7,63.71,63.59,63.61,206111.0,58.5477,58.5569,58.4466,58.465,206111.0
2022-12-13 15:40:00,63.61,63.67,63.59,63.64,226431.0,58.465,58.5201,58.4466,58.4925,226431.0
2022-12-13 15:45:00,63.65,63.7,63.61,63.63,269600.0,58.5017,58.5477,58.465,58.4833,269600.0
2022-12-13 15:50:00,63.63,63.72,63.62,63.69,404347.0,58.4833,58.5661,58.4741,58.5385,404347.0
2022-12-13 15:55:00,63.68,63.69,63.54,63.55,1321380.0,58.5293,58.5385,58.4006,58.4098,1321380.0
2022-12-14 09:30:00,63.65,63.68,63.57,63.66,249910.0,58.5017,58.5293,58.4282,58.5109,249910.0
2022-12-14 09:35:00,63.66,63.72,63.61,63.7,81277.0,58.5109,58.5661,58.465,58.5477,81277.0
2022-12-14 09:40:00,63.7,63.76,63.68,63.75,79339.0,58.5477,58.6028,58.5293,58.5936,79339.0
2022-12-14 09:45:00,63.75,63.79,63.71,63.75,139826.0,58.5936,58.6304,58.5569,58.5936,139826.0
2022-12-14 09:50:00,63.76,63.8,63.72,63.77,99368.0,58.6028,58.6396,58.5661,58.612,99368.0
2022-12-14 09:55:00,63.77,63.78,63.72,63.75,84815.0,58.612,58.6212,58.5661,58.5936,84815.0
2022-12-14 10:00:00,63.76,63.76,63.71,63.75,81939.0,58.6028,58.6028,58.5569,58.5936,81939.0
2022-12-14 10:05:00,63.74,63.79,63.71,63.77,60757.0,58.5844,58.6304,58.5569,58.612,60757.0
2022-12-14 10:10:00,63.77,63.8,63.76,63.78,416926.0,58.612,58.6396,58.6028,58.6212,416926.0
2022-12-14 10:15:00,63.78,63.8,63.75,63.78,331918.0,58.6212,58.6396,58.5936,58.6212,331918.0
2022-12-14 10:20:00,63.78,63.79,63.72,63.73,159852.0,58.6212,58.6304,58.5661,58.5752,159852.0
2022-12-14 10:25:00,63.73,63.8,63.72,63.8,142335.0,58.5752,58.6396,58.5661,58.6396,142335.0
2022-12-14 10:30:00,63.79,63.8,63.72,63.77,135532.0,58.6304,58.6396,58.5661,58.612,135532.0
2022-12-14 10:35:00,63.77,63.78,63.72,63.76,172486.0,58.612,58.6212,58.5661,58.6028,172486.0
2022-12-14 10:40:00,63.76,63.83,63.75,63.81,180114.0,58.6028,58.6672,58.5936,58.6488,180114.0
2022-12-14 10:45:00,63.82,63.84,63.79,63.84,40265.0,58.658,58.6764,58.6304,58.6764,40265.0
2022-12-14 10:50:00,63.84,63.87,63.81,63.87,114174.0,58.6764,58.7039,58.6488,58.7039,114174.0
2022-12-14 10:55:00,63.87,63.89,63.8,63.82,97635.0,58.7039,58.7223,58.6396,58.658,97635.0
2022-12-14 11:00:00,63.83,63.87,63.81,63.84,63469.0,58.6672,58.7039,58.6488,58.6764,63469.0
2022-12-14 11:05:00,63.84,63.84,63.78,63.79,79305.0,58.6764,58.6764,58.6212,58.6304,79305.0
2022-12-14 11:10:00,63.78,63.84,63.76,63.83,51529.0,58.6212,58.6764,58.6028,58.6672,51529.0
2022-12-14 11:15:00,63.83,63.85,63.8,63.85,57553.0,58.6672,58.6855,58.6396,58.6855,57553.0
2022-12-14 11:20:00,63.84,63.91,63.84,63.9,41766.0,58.6764,58.7407,58.6764,58.7315,41766.0
2022-12-14 11:25:00,63.9,63.92,63.87,63.89,95734.0,58.7315,58.7499,58.7039,58.7223,95734.0
2022-12-14 11:30:00,63.89,63.93,63.86,63.88,48146.0,58.7223,58.7591,58.6947,58.7131,48146.0
2022-12-14 11:35:00,63.87,63.92,63.86,63.9,81210.0,58.7039,58.7499,58.6947,58.7315,81210.0
2022-12-14 11:40:00,63.91,63.95,63.9,63.93,56670.0,58.7407,58.7775,58.7315,58.7591,56670.0
2022-12-14 11:45:00,63.92,63.92,63.87,63.88,42396.0,58.7499,58.7499,58.7039,58.7131,42396.0
2022-12-14 11:50:00,63.86,63.9,63.84,63.86,57828.0,58.6947,58.7315,58.6764,58.6947,57828.0
2022-12-14 11:55:00,63.86,63.88,63.83,63.85,47310.0,58.6947,58.7131,58.6672,58.6855,47310.0
2022-12-14 12:00:00,63.85,63.87,63.81,63.84,76218.0,58.6855,58.7039,58.6488,58.6764,76218.0
2022-12-14 12:05:00,63.84,63.88,63.84,63.88,62763.0,58.6764,58.7131,58.6764,58.7131,62763.0
2022-12-14 12:10:00,63.87,63.88,63.81,63.83,46621.0,58.7039,58.7131,58.6488,58.6672,46621.0
2022-12-14 12:15:00,63.83,63.88,63.82,63.87,31986.0,58.6672,58.7131,58.658,58.7039,31986.0
2022-12-14 12:20:00,63.87,63.9,63.85,63.86,68066.0,58.7039,58.7315,58.6855,58.6947,68066.0
2022-12-14 12:25:00,63.87,63.87,63.76,63.84,50500.0,58.7039,58.7039,58.6028,58.6764,50500.0
2022-12-14 12:30:00,63.82,63.84,63.81,63.82,28288.0,58.658,58.6764,58.6488,58.658,28288.0
2022-12-14 12:35:00,63.82,63.86,63.8,63.85,60280.0,58.658,58.6947,58.6396,58.6855,60280.0
2022-12-14 12:40:00,63.84,63.87,63.82,63.84,43587.0,58.6764,58.7039,58.658,58.6764,43587.0
2022-12-14 12:45:00,63.84,63.84,63.81,63.83,38046.0,58.6764,58.6764,58.6488,58.6672,38046.0
2022-12-14 12:50:00,63.82,63.83,63.78,63.8,63269.0,58.658,58.6672,58.6212,58.6396,63269.0
2022-12-14 12:55:00,63.79,63.82,63.77,63.78,50683.0,58.6304,58.658,58.612,58.6212,50683.0
2022-12-14 13:00:00,63.78,63.85,63.77,63.85,31043.0,58.6212,58.6855,58.612,58.6855,31043.0
2022-12-14 13:05:00,63.86,63.9,63.85,63.9,74055.0,58.6947,58.7315,58.6855,58.7315,74055.0
2022-12-14 13:10:00,63.89,63.92,63.88,63.89,132627.0,58.7223,58.7499,58.7131,58.7223,132627.0
2022-12-14 13:15:00,63.88,63.9,63.87,63.89,128797.0,58.7131,58.7315,58.7039,58.7223,128797.0
2022-12-14 13:20:00,63.88,63.92,63.88,63.91,85255.0,58.7131,58.7499,58.7131,58.7407,85255.0
2022-12-14 13:25:00,63.9,63.92,63.89,63.91,78672.0,58.7315,58.7499,58.7223,58.7407,78672.0
2022-12-14 13:30:00,63.9,63.97,63.9,63.96,24153.0,58.7315,58.7958,58.7315,58.7866,24153.0
2022-12-14 13:35:00,63.96,64.06,63.96,64.04,116430.0,58.7866,58.8786,58.7866,58.8602,116430.0
2022-12-14 13:40:00,64.05,64.06,64.0,64.03,69730.0,58.8694,58.8786,58.8234,58.851,69730.0
2022-12-14 13:45:00,64.03,64.06,64.01,64.01,85670.0,58.851,58.8786,58.8326,58.8326,85670.0
2022-12-14 13:50:00,64.01,64.05,63.99,64.05,173461.0,58.8326,58.8694,58.8142,58.8694,173461.0
2022-12-14 13:55:00,64.05,64.08,63.97,63.99,423162.0,58.8694,58.8969,58.7958,58.8142,423162.0
2022-12-14 14:00:00,63.98,63.98,63.39,63.52,295556.0,58.805,58.805,58.2627,58.3822,295556.0
2022-12-14 14:05:00,63.51,63.56,63.28,63.37,460539.0,58.373,58.419,58.1616,58.2444,460539.0
2022-12-14 14:10:00,63.37,63.55,63.29,63.47,262984.0,58.2444,58.4098,58.1708,58.3363,262984.0
2022-12-14 14:15:00,63.46,63.55,63.4,63.5,253821.0,58.3271,58.4098,58.2719,58.3639,253821.0
2022-12-14 14:20:00,63.48,63.54,63.43,63.48,134377.0,58.3455,58.4006,58.2995,58.3455,134377.0
2022-12-14 14:25:00,63.47,63.59,63.44,63.53,196796.0,58.3363,58.4466,58.3087,58.3914,196796.0
2022-12-14 14:30:00,63.5,63.55,63.08,63.08,411469.0,58.3639,58.4098,57.9778,57.9778,411469.0
2022-12-14 14:35:00,63.09,63.26,63.07,63.21,181061.0,57.987,58.1433,57.9686,58.0973,181061.0
2022-12-14 14:40:00,63.21,63.63,63.13,63.47,405007.0,58.0973,58.4833,58.0238,58.3363,405007.0
2022-12-14 14:45:00,63.48,63.56,63.22,63.43,446992.0,58.3455,58.419,58.1065,58.2995,446992.0
2022-12-14 14:50:00,63.42,63.53,63.3,63.5,213046.0,58.2903,58.3914,58.18,58.3639,213046.0
2022-12-14 14:55:00,63.51,63.59,63.43,63.51,275660.0,58.373,58.4466,58.2995,58.373,275660.0
2022-12-14 15:00:00,63.5,63.75,63.46,63.72,264244.0,58.3639,58.5936,58.3271,58.5661,264244.0
2022-12-14 15:05:00,63.73,63.78,63.65,63.72,139679.0,58.5752,58.6212,58.5017,58.5661,139679.0
2022-12-14 15:10:00,63.73,64.03,63.72,63.95,351219.0,58.5752,58.851,58.5661,58.7775,351219.0
2022-12-14 15:15:00,63.95,63.96,63.73,63.83,339720.0,58.7775,58.7866,58.5752,58.6672,339720.0
2022-12-14 15:20:00,63.84,63.86,63.76,63.78,363859.0,58.6764,58.6947,58.6028,58.6212,363859.0
2022-12-14 15:25:00,63.8,63.82,63.5,63.51,175891.0,58.6396,58.658,58.3639,58.373,175891.0
2022-12-14 15:30:00,63.5,63.55,63.42,63.47,225832.0,58.3639,58.4098,58.2903,58.3363,225832.0
2022-12-14 15:35:00,63.48,63.58,63.42,63.55,263654.0,58.3455,58.4374,58.2903,58.4098,263654.0
2022-12-14 15:40:00,63.54,63.65,63.53,63.65,155625.0,58.4006,58.5017,58.3914,58.5017,155625.0
2022-12-14 15:45:00,63.65,63.67,63.57,63.63,173461.0,58.5017,58.5201,58.4282,58.4833,173461.0
2022-12-14 15:50:00,63.63,63.71,63.62,63.64,191663.0,58.4833,58.5569,58.4741,58.4925,191663.0
2022-12-14 15:55:00,63.64,63.64,63.51,63.51,228678.0,58.4925,58.4925,58.373,58.373,228678.0
2022-12-15 09:30:00,62.78,62.83,62.62,62.62,297666.0,57.7021,57.748,57.555,57.555,297666.0
2022-12-15 09:35:00,62.63,62.67,62.51,62.64,125550.0,57.5642,57.601,57.4539,57.5734,125550.0
2022-12-15 09:40:00,62.63,62.65,62.55,62.65,145435.0,57.5642,57.5826,57.4907,57.5826,145435.0
2022-12-15 09:45:00,62.66,62.68,62.43,62.47,221796.0,57.5918,57.6102,57.3804,57.4172,221796.0
2022-12-15 09:50:00,62.48,62.57,62.46,62.5,110126.0,57.4264,57.5091,57.408,57.4447,110126.0
2022-12-15 09:55:00,62.52,62.52,62.34,62.39,133013.0,57.4631,57.4631,57.2977,57.3436,133013.0
2022-12-15 10:00:00,62.39,62.39,62.2,62.21,234657.0,57.3436,57.3436,57.169,57.1782,234657.0
2022-12-15 10:05:00,62.21,62.24,62.15,62.16,186729.0,57.1782,57.2058,57.123,57.1322,186729.0
2022-12-15 10:10:00,62.16,62.22,62.12,62.18,730579.0,57.1322,57.1874,57.0955,57.1506,730579.0
2022-12-15 10:15:00,62.17,62.27,62.13,62.23,254175.0,57.1414,57.2333,57.1047,57.1966,254175.0
2022-12-15 10:20:00,62.23,62.24,62.16,62.21,87511.0,57.1966,57.2058,57.1322,57.1782,87511.0
2022-12-15 10:25:00,62.22,62.23,62.14,62.17,103420.0,57.1874,57.1966,57.1139,57.1414,103420.0
2022-12-15 10:30:00,62.16,62.2,62.06,62.17,126033.0,57.1322,57.169,57.0403,57.1414,126033.0
2022-12-15 10:35:00,62.19,62.29,62.17,62.28,93877.0,57.1598,57.2517,57.1414,57.2425,93877.0
2022-12-15 10:40:00,62.27,62.28,62.24,62.25,62794.0,57.2333,57.2425,57.2058,57.215,62794.0
2022-12-15 10:45:00,62.26,62.26,62.15,62.15,100173.0,57.2241,57.2241,57.123,57.123,100173.0
2022-12-15 10:50:00,62.15,62.18,62.13,62.17,144999.0,57.123,57.1506,57.1047,57.1414,144999.0
2022-12-15 10:55:00,62.17,62.2,62.14,62.19,80133.0,57.1414,57.169,57.1139,57.1598,80133.0
2022-12-15 11:00:00,62.19,62.24,62.18,62.19,106195.0,57.1598,57.2058,57.1506,57.1598,106195.0
2022-12-15 11:05:00,62.18,62.18,62.11,62.13,43072.0,57.1506,57.1506,57.0863,57.1047,43072.0
2022-12-15 11:10:00,62.13,62.13,62.0,62.03,135179.0,57.1047,57.1047,56.9852,57.0128,135179.0
2022-12-15 11:15:00,62.02,62.06,61.96,62.03,104447.0,57.0036,57.0403,56.9484,57.0128,104447.0
2022-12-15 11:20:00,62.03,62.04,61.94,61.95,78489.0,57.0128,57.0219,56.93,56.9392,78489.0
2022-12-15 11:25:00,61.95,62.01,61.93,62.01,208953.0,56.9392,56.9944,56.9208,56.9944,208953.0
2022-12-15 11:30:00,62.01,62.04,61.91,62.0,105845.0,56.9944,57.0219,56.9025,56.9852,105845.0
2022-12-15 11:35:00,61.99,62.03,61.95,62.01,54766.0,56.976,57.0128,56.9392,56.9944,54766.0
2022-12-15 11:40:00,62.01,62.01,61.9,61.92,81177.0,56.9944,56.9944,56.8933,56.9116,81177.0
2022-12-15 11:45:00,61.93,61.99,61.9,61.92,111685.0,56.9208,56.976,56.8933,56.9116,111685.0
2022-12-15 11:50:00,61.92,61.98,61.88,61.96,37516.0,56.9116,56.9668,56.8749,56.9484,37516.0
2022-12-15 11:55:00,61.97,61.99,61.93,61.95,72170.0,56.9576,56.976,56.9208,56.9392,72170.0
2022-12-15 12:00:00,61.95,62.02,61.94,61.94,66683.0,56.9392,57.0036,56.93,56.93,66683.0
2022-12-15 12:05:00,61.95,61.97,61.87,61.88,91717.0,56.9392,56.9576,56.8657,56.8749,91717.0
2022-12-15 12:10:00,61.88,61.91,61.84,61.88,138366.0,56.8749,56.9025,56.8381,56.8749,138366.0
2022-12-15 12:15:00,61.88,61.92,61.86,61.9,78110.0,56.8749,56.9116,56.8565,56.8933,78110.0
2022-12-15 12:20:00,61.9,61.9,61.84,61.86,42550.0,56.8933,56.8933,56.8381,56.8565,42550.0
2022-12-15 12:25:00,61.87,61.9,61.86,61.9,99521.0,56.8657,56.8933,56.8565,56.8933,99521.0
2022-12-15 12:30:00,61.94,61.98,61.92,61.97,90642.0,56.93,56.9668,56.9116,56.9576,90642.0
2022-12-15 12:35:00,61.96,61.98,61.89,61.91,102046.0,56.9484,56.9668,56.8841,56.9025,102046.0
2022-12-15 12:40:00,61.9,61.93,61.88,61.88,20403.0,56.8933,56.9208,56.8749,56.8749,20403.0
2022-12-15 12:45:00,61.88,61.89,61.82,61.85,54107.0,56.8749,56.8841,56.8197,56.8473,54107.0
2022-12-15 12:50:00,61.86,61.87,61.82,61.82,41522.0,56.8565,56.8657,56.8197,56.8197,41522.0
2022-12-15 12:55:00,61.82,61.82,61.76,61.78,169889.0,56.8197,56.8197,56.7646,56.783,169889.0
2022-12-15 13:00:00,61.78,61.78,61.72,61.74,111620.0,56.783,56.783,56.7278,56.7462,111620.0
2022-12-15 13:05:00,61.74,61.75,61.7,61.71,74569.0,56.7462,56.7554,56.7094,56.7186,74569.0
2022-12-15 13:10:00,61.71,61.77,61.69,61.74,79814.0,56.7186,56.7738,56.7003,56.7462,79814.0
2022-12-15 13:15:00,61.74,61.79,61.74,61.77,37254.0,56.7462,56.7922,56.7462,56.7738,37254.0
2022-12-15 13:20:00,61.77,61.81,61.76,61.78,35003.0,56.7738,56.8105,56.7646,56.783,35003.0
2022-12-15 13:25:00,61.77,61.8,61.77,61.79,49903.0,56.7738,56.8014,56.7738,56.7922,49903.0
2022-12-15 13:30:00,61.78,61.8,61.76,61.79,76896.0,56.783,56.8014,56.7646,56.7922,76896.0
2022-12-15 13:35:00,61.8,61.83,61.77,61.82,62263.0,56.8014,56.8289,56.7738,56.8197,62263.0
2022-12-15 13:40:00,61.83,61.84,61.78,61.79,72593.0,56.8289,56.8381,56.783,56.7922,72593.0
2022-12-15 13:45:00,61.79,61.83,61.79,61.83,78007.0,56.7922,56.8289,56.7922,56.8289,78007.0
2022-12-15 13:50:00,61.83,61.83,61.78,61.81,41809.0,56.8289,56.8289,56.783,56.8105,41809.0
2022-12-15 13:55:00,61.81,61.86,61.8,61.86,75339.0,56.8105,56.8565,56.8014,56.8565,75339.0
2022-12-15 14:00:00,61.85,61.89,61.83,61.87,64673.0,56.8473,56.8841,56.8289,56.8657,64673.0
2022-12-15 14:05:00,61.86,61.87,61.83,61.83,168175.0,56.8565,56.8657,56.8289,56.8289,168175.0
2022-12-15 14:10:00,61.82,61.86,61.82,61.84,157006.0,56.8197,56.8565,56.8197,56.8381,157006.0
2022-12-15 14:15:00,61.84,61.87,61.82,61.85,76737.0,56.8381,56.8657,56.8197,56.8473,76737.0
2022-12-15 14:20:00,61.86,61.87,61.84,61.86,129724.0,56.8565,56.8657,56.8381,56.8565,129724.0
2022-12-15 14:25:00,61.86,61.86,61.82,61.85,275299.0,56.8565,56.8565,56.8197,56.8473,275299.0
2022-12-15 14:30:00,61.85,61.89,61.84,61.88,81057.0,56.8473,56.8841,56.8381,56.8749,81057.0
2022-12-15 14:35:00,61.88,61.95,61.85,61.93,286750.0,56.8749,56.9392,56.8473,56.9208,286750.0
2022-12-15 14:40:00,61.92,61.96,61.92,61.95,26914.0,56.9116,56.9484,56.9116,56.9392,26914.0
2022-12-15 14:45:00,61.95,61.96,61.9,61.93,63675.0,56.9392,56.9484,56.8933,56.9208,63675.0
2022-12-15 14:50:00,61.93,61.98,61.88,61.96,70042.0,56.9208,56.9668,56.8749,56.9484,70042.0
2022-12-15 14:55:00,61.96,62.0,61.94,62.0,160628.0,56.9484,56.9852,56.93,56.9852,160628.0
2022-12-15 15:00:00,62.0,62.03,61.98,62.0,173077.0,56.9852,57.0128,56.9668,56.9852,173077.0
2022-12-15 15:05:00,62.0,62.04,61.98,62.03,119198.0,56.9852,57.0219,56.9668,57.0128,119198.0
2022-12-15 15:10:00,62.03,62.03,61.91,61.93,177249.0,57.0128,57.0128,56.9025,56.9208,177249.0
2022-12-15 15:15:00,61.93,61.96,61.91,61.92,185352.0,56.9208,56.9484,56.9025,56.9116,185352.0
2022-12-15 15:20:00,61.92,61.97,61.9,61.94,92631.0,56.9116,56.9576,56.8933,56.93,92631.0
2022-12-15 15:25:00,61.94,61.99,61.93,61.99,344878.0,56.93,56.976,56.9208,56.976,344878.0
2022-12-15 15:30:00,61.98,62.01,61.95,62.0,136086.0,56.9668,56.9944,56.9392,56.9852,136086.0
2022-12-15 15:35:00,62.0,62.01,61.92,61.94,97839.0,56.9852,56.9944,56.9116,56.93,97839.0
2022-12-15 15:40:00,61.96,61.96,61.9,61.9,109670.0,56.9484,56.9484,56.8933,56.8933,109670.0
2022-12-15 15:45:00,61.91,61.93,61.88,61.89,167073.0,56.9025,56.9208,56.8749,56.8841,167073.0
2022-12-15 15:50:00,61.9,61.95,61.89,61.94,202119.0,56.8933,56.9392,56.8841,56.93,202119.0
2022-12-15 15:55:00,61.93,61.95,61.91,61.91,556158.0,56.9208,56.9392,56.9025,56.9025,556158.0
2022-12-16 09:30:00,61.39,61.55,61.39,61.51,232593.0,56.4245,56.5716,56.4245,56.5348,232593.0
2022-12-16 09:35:00,61.52,61.57,61.43,61.44,56720.0,56.544,56.59,56.4613,56.4705,56720.0
2022-12-16 09:40:00,61.43,61.54,61.39,61.52,189106.0,56.4613,56.5624,56.4245,56.544,189106.0
2022-12-16 09:45:00,61.52,61.68,61.51,61.68,480381.0,56.544,56.6911,56.5348,56.6911,480381.0
2022-12-16 09:50:00,61.69,61.69,61.6,61.65,94235.0,56.7003,56.7003,56.6175,56.6635,94235.0
2022-12-16 09:55:00,61.66,61.71,61.62,61.65,93559.0,56.6727,56.7186,56.6359,56.6635,93559.0
2022-12-16 10:00:00,61.65,61.65,61.45,61.46,110571.0,56.6635,56.6635,56.4797,56.4889,110571.0
2022-12-16 10:05:00,61.47,61.49,61.3,61.3,170881.0,56.498,56.5164,56.3418,56.3418,170881.0
2022-12-16 10:10:00,61.3,61.33,61.24,61.24,92129.0,56.3418,56.3694,56.2867,56.2867,92129.0
2022-12-16 10:15:00,61.24,61.28,61.23,61.27,217700.0,56.2867,56.3234,56.2775,56.3142,217700.0
2022-12-16 10:20:00,61.26,61.29,61.23,61.23,49198.0,56.305,56.3326,56.2775,56.2775,49198.0
2022-12-16 10:25:00,61.23,61.28,61.2,61.2,64740.0,56.2775,56.3234,56.2499,56.2499,64740.0
2022-12-16 10:30:00,61.2,61.27,61.15,61.16,54264.0,56.2499,56.3142,56.2039,56.2131,54264.0
2022-12-16 10:35:00,61.16,61.23,61.11,61.22,90778.0,56.2131,56.2775,56.1672,56.2683,90778.0
2022-12-16 10:40:00,61.2,61.31,61.19,61.3,154545.0,56.2499,56.351,56.2407,56.3418,154545.0
2022-12-16 10:45:00,61.3,61.34,61.24,61.28,60987.0,56.3418,56.3786,56.2867,56.3234,60987.0
2022-12-16 10:50:00,61.29,61.3,61.25,61.28,88651.0,56.3326,56.3418,56.2958,56.3234,88651.0
2022-12-16 10:55:00,61.27,61.32,61.26,61.32,513246.0,56.3142,56.3602,56.305,56.3602,513246.0
2022-12-16 11:00:00,61.32,61.33,61.29,61.31,61519.0,56.3602,56.3694,56.3326,56.351,61519.0
2022-12-16 11:05:00,61.32,61.38,61.31,61.31,97771.0,56.3602,56.4153,56.351,56.351,97771.0
2022-12-16 11:10:00,61.32,61.43,61.26,61.43,77406.0,56.3602,56.4613,56.305,56.4613,77406.0
2022-12-16 11:15:00,61.42,61.43,61.38,61.39,59975.0,56.4521,56.4613,56.4153,56.4245,59975.0
2022-12-16 11:20:00,61.39,61.4,61.29,61.3,59267.0,56.4245,56.4337,56.3326,56.3418,59267.0
2022-12-16 11:25:00,61.3,61.36,61.26,61.28,192927.0,56.3418,56.3969,56.305,56.3234,192927.0
2022-12-16 11:30:00,61.29,61.38,61.29,61.31,127510.0,56.3326,56.4153,56.3326,56.351,127510.0
2022-12-16 11:35:00,61.31,61.35,61.29,61.33,109250.0,56.351,56.3878,56.3326,56.3694,109250.0
2022-12-16 11:40:00,61.33,61.36,61.26,61.28,41947.0,56.3694,56.3969,56.305,56.3234,41947.0
2022-12-16 11:45:00,61.29,61.31,61.2,61.2,158431.0,56.3326,56.351,56.2499,56.2499,158431.0
2022-12-16 11:50:00,61.21,61.31,61.21,61.28,83993.0,56.2591,56.351,56.2591,56.3234,83993.0
2022-12-16 11:55:00,61.28,61.29,61.2,61.23,72113.0,56.3234,56.3326,56.2499,56.2775,72113.0
2022-12-16 12:00:00,61.23,61.3,61.23,61.3,241926.0,56.2775,56.3418,56.2775,56.3418,241926.0
2022-12-16 12:05:00,61.3,61.3,61.25,61.25,45517.0,56.3418,56.3418,56.2958,56.2958,45517.0
2022-12-16 12:10:00,61.26,61.31,61.23,61.25,47025.0,56.305,56.351,56.2775,56.2958,47025.0
2022-12-16 12:15:00,61.25,61.32,61.22,61.31,42584.0,56.2958,56.3602,56.2683,56.351,42584.0
2022-12-16 12:20:00,61.32,61.32,61.24,61.29,108797.0,56.3602,56.3602,56.2867,56.3326,108797.0
2022-12-16 12:25:00,61.29,61.32,61.26,61.31,56983.0,56.3326,56.3602,56.305,56.351,56983.0
2022-12-16 12:30:00,61.31,61.33,61.29,61.31,72040.0,56.351,56.3694,56.3326,56.351,72040.0
2022-12-16 12:35:00,61.31,61.4,61.31,61.35,61960.0,56.351,56.4337,56.351,56.3878,61960.0
2022-12-16 12:40:00,61.35,61.35,61.27,61.28,84859.0,56.3878,56.3878,56.3142,56.3234,84859.0
2022-12-16 12:45:00,61.28,61.31,61.27,61.29,179046.0,56.3234,56.351,56.3142,56.3326,179046.0
2022-12-16 12:50:00,61.3,61.3,61.24,61.25,45078.0,56.3418,56.3418,56.2867,56.2958,45078.0
2022-12-16 12:55:00,61.25,61.26,61.22,61.23,28433.0,56.2958,56.305,56.2683,56.2775,28433.0
2022-12-16 13:00:00,61.24,61.25,61.22,61.25,48175.0,56.2867,56.2958,56.2683,56.2958,48175.0
2022-12-16 13:05:00,61.26,61.29,61.24,61.28,78741.0,56.305,56.3326,56.2867,56.3234,78741.0
2022-12-16 13:10:00,61.28,61.3,61.26,61.28,69221.0,56.3234,56.3418,56.305,56.3234,69221.0
2022-12-16 13:15:00,61.28,61.31,61.27,61.29,96470.0,56.3234,56.351,56.3142,56.3326,96470.0
2022-12-16 13:20:00,61.28,61.29,61.26,61.28,32074.0,56.3234,56.3326,56.305,56.3234,32074.0
2022-12-16 13:25:00,61.27,61.29,61.25,61.26,25078.0,56.3142,56.3326,56.2958,56.305,25078.0
2022-12-16 13:30:00,61.26,61.33,61.25,61.32,34562.0,56.305,56.3694,56.2958,56.3602,34562.0
2022-12-16 13:35:00,61.31,61.35,61.3,61.32,28169.0,56.351,56.3878,56.3418,56.3602,28169.0
2022-12-16 13:40:00,61.32,61.35,61.31,61.32,59226.0,56.3602,56.3878,56.351,56.3602,59226.0
2022-12-16 13:45:00,61.33,61.37,61.32,61.36,91909.0,56.3694,56.4061,56.3602,56.3969,91909.0
2022-12-16 13:50:00,61.36,61.37,61.32,61.33,77203.0,56.3969,56.4061,56.3602,56.3694,77203.0
2022-12-16 13:55:00,61.34,61.36,61.31,61.33,59730.0,56.3786,56.3969,56.351,56.3694,59730.0
2022-12-16 14:00:00,61.33,61.36,61.32,61.34,88484.0,56.3694,56.3969,56.3602,56.3786,88484.0
2022-12-16 14:05:00,61.33,61.35,61.31,61.33,43475.0,56.3694,56.3878,56.351,56.3694,43475.0
2022-12-16 14:10:00,61.33,61.38,61.32,61.38,72577.0,56.3694,56.4153,56.3602,56.4153,72577.0
2022-12-16 14:15:00,61.38,61.39,61.33,61.35,49805.0,56.4153,56.4245,56.3694,56.3878,49805.0
2022-12-16 14:20:00,61.35,61.35,61.29,61.31,45394.0,56.3878,56.3878,56.3326,56.351,45394.0
2022-12-16 14:25:00,61.3,61.31,61.28,61.3,38802.0,56.3418,56.351,56.3234,56.3418,38802.0
2022-12-16 14:30:00,61.29,61.3,61.24,61.26,56210.0,56.3326,56.3418,56.2867,56.305,56210.0
2022-12-16 14:35:00,61.26,61.29,61.25,61.26,40659.0,56.305,56.3326,56.2958,56.305,40659.0
2022-12-16 14:40:00,61.26,61.28,61.24,61.26,104776.0,56.305,56.3234,56.2867,56.305,104776.0
2022-12-16 14:45:00,61.26,61.29,61.24,61.29,37779.0,56.305,56.3326,56.2867,56.3326,37779.0
2022-12-16 14:50:00,61.29,61.35,61.28,61.35,90863.0,56.3326,56.3878,56.3234,56.3878,90863.0
2022-12-16 14:55:00,61.35,61.42,61.33,61.39,129051.0,56.3878,56.4521,56.3694,56.4245,129051.0
2022-12-16 15:00:00,61.39,61.41,61.36,61.37,91019.0,56.4245,56.4429,56.3969,56.4061,91019.0
2022-12-16 15:05:00,61.37,61.37,61.3,61.32,45456.0,56.4061,56.4061,56.3418,56.3602,45456.0
2022-12-16 15:10:00,61.32,61.43,61.31,61.43,332898.0,56.3602,56.4613,56.351,56.4613,332898.0
2022-12-16 15:15:00,61.42,61.49,61.42,61.44,106551.0,56.4521,56.5164,56.4521,56.4705,106551.0
2022-12-16 15:20:00,61.44,61.49,61.43,61.46,96799.0,56.4705,56.5164,56.4613,56.4889,96799.0
2022-12-16 15:25:00,61.46,61.49,61.43,61.47,151336.0,56.4889,56.5164,56.4613,56.498,151336.0
2022-12-16 15:30:00,61.47,61.53,61.46,61.51,148532.0,56.498,56.5532,56.4889,56.5348,148532.0
2022-12-16 15:35:00,61.51,61.52,61.47,61.5,110654.0,56.5348,56.544,56.498,56.5256,110654.0
2022-12-16 15:40:00,61.5,61.53,61.48,61.48,159750.0,56.5256,56.5532,56.5072,56.5072,159750.0
2022-12-16 15:45:00,61.48,61.52,61.46,61.47,172400.0,56.5072,56.544,56.4889,56.498,172400.0
2022-12-16 15:50:00,61.46,61.49,61.39,61.47,295094.0,56.4889,56.5164,56.4245,56.498,295094.0
2022-12-16 15:55:00,61.46,61.51,61.39,61.41,397806.0,56.4889,56.5348,56.4245,56.4429,397806.0
2022-12-19 09:30:00,61.62,61.64,61.55,61.58,377482.0,56.6359,56.6543,56.5716,56.5992,377482.0
2022-12-19 09:35:00,61.59,61.64,61.57,61.6,49071.0,56.6083,56.6543,56.59,56.6175,49071.0
2022-12-19 09:40:00,61.61,61.62,61.54,61.57,94713.0,56.6267,56.6359,56.5624,56.59,94713.0
2022-12-19 09:45:00,61.58,61.59,61.44,61.5,44305.0,56.5992,56.6083,56.4705,56.5256,44305.0
2022-12-19 09:50:00,61.5,61.52,61.46,61.47,41755.0,56.5256,56.544,56.4889,56.498,41755.0
2022-12-19 09:55:00,61.47,61.52,61.45,61.52,69552.0,56.498,56.544,56.4797,56.544,69552.0
2022-12-19 10:00:00,61.52,61.56,61.49,61.52,104330.0,56.544,56.5808,56.5164,56.544,104330.0
2022-12-19 10:05:00,61.51,61.52,61.48,61.52,109773.0,56.5348,56.544,56.5072,56.544,109773.0
2022-12-19 10:10:00,61.52,61.59,61.52,61.58,96829.0,56.544,56.6083,56.544,56.5992,96829.0
2022-12-19 10:15:00,61.57,61.61,61.56,61.6,73840.0,56.59,56.6267,56.5808,56.6175,73840.0
2022-12-19 10:20:00,61.6,61.69,61.6,61.67,39068.0,56.6175,56.7003,56.6175,56.6819,39068.0
2022-12-19 10:25:00,61.67,61.68,61.62,61.66,143640.0,56.6819,56.6911,56.6359,56.6727,143640.0
2022-12-19 10:30:00,61.65,61.65,61.55,61.57,65197.0,56.6635,56.6635,56.5716,56.59,65197.0
2022-12-19 10:35:00,61.58,61.59,61.5,61.51,165219.0,56.5992,56.6083,56.5256,56.5348,165219.0
2022-12-19 10:40:00,61.51,61.54,61.47,61.48,101804.0,56.5348,56.5624,56.498,56.5072,101804.0
2022-12-19 10:45:00,61.48,61.49,61.42,61.42,128910.0,56.5072,56.5164,56.4521,56.4521,128910.0
2022-12-19 10:50:00,61.42,61.42,61.33,61.35,123218.0,56.4521,56.4521,56.3694,56.3878,123218.0
2022-12-19 10:55:00,61.34,61.35,61.3,61.31,200585.0,56.3786,56.3878,56.3418,56.351,200585.0
2022-12-19 11:00:00,61.31,61.32,61.29,61.32,107160.0,56.351,56.3602,56.3326,56.3602,107160.0
2022-12-19 11:05:00,61.33,61.35,61.3,61.35,1164472.0,56.3694,56.3878,56.3418,56.3878,1164472.0
2022-12-19 11:10:00,61.35,61.39,61.34,61.35,80460.0,56.3878,56.4245,56.3786,56.3878,80460.0
2022-12-19 11:15:00,61.36,61.41,61.35,61.41,38994.0,56.3969,56.4429,56.3878,56.4429,38994.0
2022-12-19 11:20:00,61.42,61.46,61.36,61.45,43627.0,56.4521,56.4889,56.3969,56.4797,43627.0
2022-12-19 11:25:00,61.45,61.47,61.4,61.46,181583.0,56.4797,56.498,56.4337,56.4889,181583.0
2022-12-19 11:30:00,61.46,61.48,61.35,61.38,115719.0,56.4889,56.5072,56.3878,56.4153,115719.0
2022-12-19 11:35:00,61.37,61.4,61.34,61.38,93810.0,56.4061,56.4337,56.3786,56.4153,93810.0
2022-12-19 11:40:00,61.38,61.41,61.33,61.41,81283.0,56.4153,56.4429,56.3694,56.4429,81283.0
2022-12-19 11:45:00,61.41,61.46,61.41,61.44,48254.0,56.4429,56.4889,56.4429,56.4705,48254.0
2022-12-19 11:50:00,61.45,61.46,61.42,61.45,61160.0,56.4797,56.4889,56.4521,56.4797,61160.0
2022-12-19 11:55:00,61.45,61.45,61.41,61.41,87485.0,56.4797,56.4797,56.4429,56.4429,87485.0
2022-12-19 12:00:00,61.41,61.47,61.4,61.44,50870.0,56.4429,56.498,56.4337,56.4705,50870.0
2022-12-19 12:05:00,61.44,61.48,61.43,61.46,80962.0,56.4705,56.5072,56.4613,56.4889,80962.0
2022-12-19 12:10:00,61.46,61.49,61.42,61.48,127470.0,56.4889,56.5164,56.4521,56.5072,127470.0
2022-12-19 12:15:00,61.48,61.5,61.44,61.47,85240.0,56.5072,56.5256,56.4705,56.498,85240.0
2022-12-19 12:20:00,61.47,61.49,61.45,61.47,70982.0,56.498,56.5164,56.4797,56.498,70982.0
2022-12-19 12:25:00,61.45,61.47,61.43,61.44,98597.0,56.4797,56.498,56.4613,56.4705,98597.0
2022-12-19 12:30:00,61.44,61.45,61.41,61.42,41860.0,56.4705,56.4797,56.4429,56.4521,41860.0
2022-12-19 12:35:00,61.42,61.47,61.42,61.45,50183.0,56.4521,56.498,56.4521,56.4797,50183.0
2022-12-19 12:40:00,61.44,61.45,61.42,61.43,65847.0,56.4705,56.4797,56.4521,56.4613,65847.0
2022-12-19 12:45:00,61.43,61.5,61.41,61.48,157900.0,56.4613,56.5256,56.4429,56.5072,157900.0
2022-12-19 12:50:00,61.48,61.52,61.48,61.51,67257.0,56.5072,56.544,56.5072,56.5348,67257.0
2022-12-19 12:55:00,61.5,61.51,61.45,61.48,173546.0,56.5256,56.5348,56.4797,56.5072,173546.0
2022-12-19 13:00:00,61.48,61.49,61.43,61.46,57794.0,56.5072,56.5164,56.4613,56.4889,57794.0
2022-12-19 13:05:00,61.46,61.48,61.41,61.44,84098.0,56.4889,56.5072,56.4429,56.4705,84098.0
2022-12-19 13:10:00,61.44,61.49,61.44,61.48,94219.0,56.4705,56.5164,56.4705,56.5072,94219.0
2022-12-19 13:15:00,61.48,61.48,61.43,61.45,48475.0,56.5072,56.5072,56.4613,56.4797,48475.0
2022-12-19 13:20:00,61.45,61.48,61.43,61.46,83159.0,56.4797,56.5072,56.4613,56.4889,83159.0
2022-12-19 13:25:00,61.46,61.48,61.41,61.43,159538.0,56.4889,56.5072,56.4429,56.4613,159538.0
2022-12-19 13:30:00,61.43,61.44,61.39,61.39,54512.0,56.4613,56.4705,56.4245,56.4245,54512.0
2022-12-19 13:35:00,61.39,61.42,61.38,61.4,83387.0,56.4245,56.4521,56.4153,56.4337,83387.0
2022-12-19 13:40:00,61.41,61.41,61.34,61.35,110187.0,56.4429,56.4429,56.3786,56.3878,110187.0
2022-12-19 13:45:00,61.34,61.37,61.32,61.36,74141.0,56.3786,56.4061,56.3602,56.3969,74141.0
2022-12-19 13:50:00,61.35,61.37,61.34,61.35,130538.0,56.3878,56.4061,56.3786,56.3878,130538.0
2022-12-19 13:55:00,61.35,61.35,61.29,61.3,157944.0,56.3878,56.3878,56.3326,56.3418,157944.0
2022-12-19 14:00:00,61.3,61.31,61.2,61.21,362707.0,56.3418,56.351,56.2499,56.2591,362707.0
2022-12-19 14:05:00,61.22,61.28,61.2,61.26,115698.0,56.2683,56.3234,56.2499,56.305,115698.0
2022-12-19 14:10:00,61.26,61.27,61.21,61.23,141257.0,56.305,56.3142,56.2591,56.2775,141257.0
2022-12-19 14:15:00,61.23,61.25,61.2,61.21,171911.0,56.2775,56.2958,56.2499,56.2591,171911.0
2022-12-19 14:20:00,61.2,61.26,61.19,61.19,98374.0,56.2499,56.305,56.2407,56.2407,98374.0
2022-12-19 14:25:00,61.2,61.22,61.15,61.16,190028.0,56.2499,56.2683,56.2039,56.2131,190028.0
2022-12-19 14:30:00,61.16,61.22,61.15,61.22,333795.0,56.2131,56.2683,56.2039,56.2683,333795.0
2022-12-19 14:35:00,61.22,61.23,61.18,61.21,144151.0,56.2683,56.2775,56.2315,56.2591,144151.0
2022-12-19 14:40:00,61.2,61.2,61.15,61.2,77756.0,56.2499,56.2499,56.2039,56.2499,77756.0
2022-12-19 14:45:00,61.2,61.25,61.15,61.15,114216.0,56.2499,56.2958,56.2039,56.2039,114216.0
2022-12-19 14:50:00,61.16,61.16,61.1,61.12,93056.0,56.2131,56.2131,56.158,56.1764,93056.0
2022-12-19 14:55:00,61.12,61.16,61.1,61.14,394821.0,56.1764,56.2131,56.158,56.1947,394821.0
2022-12-19 15:00:00,61.14,61.16,61.1,61.13,137777.0,56.1947,56.2131,56.158,56.1855,137777.0
2022-12-19 15:05:00,61.13,61.18,61.13,61.18,325614.0,56.1855,56.2315,56.1855,56.2315,325614.0
2022-12-19 15:10:00,61.18,61.19,61.13,61.14,155052.0,56.2315,56.2407,56.1855,56.1947,155052.0
2022-12-19 15:15:00,61.14,61.19,61.13,61.19,149713.0,56.1947,56.2407,56.1855,56.2407,149713.0
2022-12-19 15:20:00,61.19,61.2,61.14,61.17,122914.0,56.2407,56.2499,56.1947,56.2223,122914.0
2022-12-19 15:25:00,61.17,61.2,61.15,61.17,336988.0,56.2223,56.2499,56.2039,56.2223,336988.0
2022-12-19 15:30:00,61.17,61.22,61.16,61.19,194872.0,56.2223,56.2683,56.2131,56.2407,194872.0
2022-12-19 15:35:00,61.18,61.22,61.17,61.18,136008.0,56.2315,56.2683,56.2223,56.2315,136008.0
2022-12-19 15:40:00,61.18,61.2,61.15,61.2,155194.0,56.2315,56.2499,56.2039,56.2499,155194.0
2022-12-19 15:45:00,61.19,61.24,61.19,61.22,391853.0,56.2407,56.2867,56.2407,56.2683,391853.0
2022-12-19 15:50:00,61.22,61.27,61.22,61.27,243061.0,56.2683,56.3142,56.2683,56.3142,243061.0
2022-12-19 15:55:00,61.27,61.3,61.25,61.25,369167.0,56.3142,56.3418,56.2958,56.2958,369167.0
2022-12-20 09:30:00,61.39,61.42,61.33,61.41,483062.0,56.4245,56.4521,56.3694,56.4429,483062.0
2022-12-20 09:35:00,61.42,61.48,61.39,61.47,224115.0,56.4521,56.5072,56.4245,56.498,224115.0
2022-12-20 09:40:00,61.48,61.49,61.33,61.34,147351.0,56.5072,56.5164,56.3694,56.3786,147351.0
2022-12-20 09:45:00,61.34,61.36,61.26,61.34,128832.0,56.3786,56.3969,56.305,56.3786,128832.0
2022-12-20 09:50:00,61.34,61.4,61.29,61.39,46085.0,56.3786,56.4337,56.3326,56.4245,46085.0
2022-12-20 09:55:00,61.4,61.52,61.38,61.51,47816.0,56.4337,56.544,56.4153,56.5348,47816.0
2022-12-20 10:00:00,61.5,61.6,61.5,61.57,112935.0,56.5256,56.6175,56.5256,56.59,112935.0
2022-12-20 10:05:00,61.59,61.68,61.58,61.63,83600.0,56.6083,56.6911,56.5992,56.6451,83600.0
2022-12-20 10:10:00,61.63,61.71,61.6,61.7,58567.0,56.6451,56.7186,56.6175,56.7094,58567.0
2022-12-20 10:15:00,61.7,61.71,61.6,61.61,91345.0,56.7094,56.7186,56.6175,56.6267,91345.0
2022-12-20 10:20:00,61.63,61.71,61.63,61.68,52445.0,56.6451,56.7186,56.6451,56.6911,52445.0
2022-12-20 10:25:00,61.69,61.71,61.65,61.7,303004.0,56.7003,56.7186,56.6635,56.7094,303004.0
2022-12-20 10:30:00,61.71,61.73,61.66,61.69,158185.0,56.7186,56.737,56.6727,56.7003,158185.0
2022-12-20 10:35:00,61.69,61.77,61.68,61.73,65171.0,56.7003,56.7738,56.6911,56.737,65171.0
2022-12-20 10:40:00,61.73,61.73,61.65,61.65,162596.0,56.737,56.737,56.6635,56.6635,162596.0
2022-12-20 10:45:00,61.66,61.73,61.62,61.69,108377.0,56.6727,56.737,56.6359,56.7003,108377.0
2022-12-20 10:50:00,61.67,61.72,61.66,61.7,103624.0,56.6819,56.7278,56.6727,56.7094,103624.0
2022-12-20 10:55:00,61.7,61.74,61.65,61.66,97517.0,56.7094,56.7462,56.6635,56.6727,97517.0
2022-12-20 11:00:00,61.66,61.67,61.58,61.63,129176.0,56.6727,56.6819,56.5992,56.6451,129176.0
2022-12-20 11:05:00,61.62,61.66,61.58,61.62,112327.0,56.6359,56.6727,56.5992,56.6359,112327.0
2022-12-20 11:10:00,61.63,61.66,61.59,61.63,88248.0,56.6451,56.6727,56.6083,56.6451,88248.0
2022-12-20 11:15:00,61.63,61.63,61.45,61.49,121183.0,56.6451,56.6451,56.4797,56.5164,121183.0
2022-12-20 11:20:00,61.49,61.51,61.48,61.49,58800.0,56.5164,56.5348,56.5072,56.5164,58800.0
2022-12-20 11:25:00,61.48,61.49,61.38,61.42,90327.0,56.5072,56.5164,56.4153,56.4521,90327.0
2022-12-20 11:30:00,61.42,61.49,61.42,61.48,88044.0,56.4521,56.5164,56.4521,56.5072,88044.0
2022-12-20 11:35:00,61.49,61.51,61.45,61.49,67712.0,56.5164,56.5348,56.4797,56.5164,67712.0
2022-12-20 11:40:00,61.49,61.56,61.45,61.51,225160.0,56.5164,56.5808,56.4797,56.5348,225160.0
2022-12-20 11:45:00,61.52,61.59,61.51,61.58,72963.0,56.544,56.6083,56.5348,56.5992,72963.0
2022-12-20 11:50:00,61.58,61.59,61.52,61.55,89414.0,56.5992,56.6083,56.544,56.5716,89414.0
2022-12-20 11:55:00,61.55,61.61,61.52,61.6,36420.0,56.5716,56.6267,56.544,56.6175,36420.0
2022-12-20 12:00:00,61.6,61.64,61.59,61.63,92588.0,56.6175,56.6543,56.6083,56.6451,92588.0
2022-12-20 12:05:00,61.64,61.68,61.61,61.66,68510.0,56.6543,56.6911,56.6267,56.6727,68510.0
2022-12-20 12:10:00,61.66,61.7,61.6,61.61,57136.0,56.6727,56.7094,56.6175,56.6267,57136.0
2022-12-20 12:15:00,61.61,61.62,61.55,61.57,67121.0,56.6267,56.6359,56.5716,56.59,67121.0
2022-12-20 12:20:00,61.56,61.64,61.55,61.63,38584.0,56.5808,56.6543,56.5716,56.6451,38584.0
2022-12-20 12:25:00,61.62,61.66,61.57,61.58,77882.0,56.6359,56.6727,56.59,56.5992,77882.0
2022-12-20 12:30:00,61.58,61.59,61.52,61.52,85155.0,56.5992,56.6083,56.544,56.544,85155.0
2022-12-20 12:35:00,61.52,61.54,61.49,61.54,91473.0,56.544,56.5624,56.5164,56.5624,91473.0
2022-12-20 12:40:00,61.54,61.58,61.53,61.53,60898.0,56.5624,56.5992,56.5532,56.5532,60898.0
2022-12-20 12:45:00,61.53,61.55,61.51,61.55,86845.0,56.5532,56.5716,56.5348,56.5716,86845.0
2022-12-20 12:50:00,61.54,61.55,61.52,61.55,36356.0,56.5624,56.5716,56.544,56.5716,36356.0
2022-12-20 12:55:00,61.55,61.59,61.53,61.57,53118.0,56.5716,56.6083,56.5532,56.59,53118.0
2022-12-20 13:00:00,61.57,61.59,61.53,61.57,244794.0,56.59,56.6083,56.5532,56.59,244794.0
2022-12-20 13:05:00,61.57,61.58,61.51,61.51,399207.0,56.59,56.5992,56.5348,56.5348,399207.0
2022-12-20 13:10:00,61.52,61.52,61.47,61.49,70586.0,56.544,56.544,56.498,56.5164,70586.0
2022-12-20 13:15:00,61.49,61.55,61.48,61.51,76939.0,56.5164,56.5716,56.5072,56.5348,76939.0
2022-12-20 13:20:00,61.51,61.54,61.48,61.52,82642.0,56.5348,56.5624,56.5072,56.544,82642.0
2022-12-20 13:25:00,61.53,61.57,61.52,61.55,104543.0,56.5532,56.59,56.544,56.5716,104543.0
2022-12-20 13:30:00,61.55,61.62,61.55,61.6,43231.0,56.5716,56.6359,56.5716,56.6175,43231.0
2022-12-20 13:35:00,61.6,61.65,61.59,61.64,78494.0,56.6175,56.6635,56.6083,56.6543,78494.0
2022-12-20 13:40:00,61.63,61.64,61.58,61.59,79350.0,56.6451,56.6543,56.5992,56.6083,79350.0
2022-12-20 13:45:00,61.59,61.6,61.54,61.56,71805.0,56.6083,56.6175,56.5624,56.5808,71805.0
2022-12-20 13:50:00,61.56,61.58,61.54,61.56,60305.0,56.5808,56.5992,56.5624,56.5808,60305.0
2022-12-20 13:55:00,61.56,61.57,61.52,61.53,93228.0,56.5808,56.59,56.544,56.5532,93228.0
2022-12-20 14:00:00,61.53,61.58,61.5,61.56,128073.0,56.5532,56.5992,56.5256,56.5808,128073.0
2022-12-20 14:05:00,61.57,61.61,61.55,61.59,122547.0,56.59,56.6267,56.5716,56.6083,122547.0
2022-12-20 14:10:00,61.59,61.63,61.59,61.61,78538.0,56.6083,56.6451,56.6083,56.6267,78538.0
2022-12-20 14:15:00,61.61,61.62,61.57,61.58,103404.0,56.6267,56.6359,56.59,56.5992,103404.0
2022-12-20 14:20:00,61.58,61.58,61.54,61.55,100979.0,56.5992,56.5992,56.5624,56.5716,100979.0
2022-12-20 14:25:00,61.54,61.57,61.53,61.55,107974.0,56.5624,56.59,56.5532,56.5716,107974.0
2022-12-20 14:30:00,61.55,61.57,61.53,61.55,119777.0,56.5716,56.59,56.5532,56.5716,119777.0
2022-12-20 14:35:00,61.55,61.56,61.52,61.55,200619.0,56.5716,56.5808,56.544,56.5716,200619.0
2022-12-20 14:40:00,61.54,61.56,61.5,61.52,111093.0,56.5624,56.5808,56.5256,56.544,111093.0
2022-12-20 14:45:00,61.52,61.56,61.52,61.55,88942.0,56.544,56.5808,56.544,56.5716,88942.0
2022-12-20 14:50:00,61.54,61.57,61.52,61.57,82691.0,56.5624,56.59,56.544,56.59,82691.0
2022-12-20 14:55:00,61.57,61.58,61.53,61.55,109740.0,56.59,56.5992,56.5532,56.5716,109740.0
2022-12-20 15:00:00,61.55,61.55,61.47,61.51,92939.0,56.5716,56.5716,56.498,56.5348,92939.0
2022-12-20 15:05:00,61.5,61.51,61.46,61.5,137445.0,56.5256,56.5348,56.4889,56.5256,137445.0
2022-12-20 15:10:00,61.49,61.53,61.47,61.53,223717.0,56.5164,56.5532,56.498,56.5532,223717.0
2022-12-20 15:15:00,61.53,61.55,61.51,61.51,162879.0,56.5532,56.5716,56.5348,56.5348,162879.0
2022-12-20 15:20:00,61.52,61.54,61.49,61.52,264747.0,56.544,56.5624,56.5164,56.544,264747.0
2022-12-20 15:25:00,61.52,61.57,61.51,61.56,481947.0,56.544,56.59,56.5348,56.5808,481947.0
2022-12-20 15:30:00,61.56,61.58,61.54,61.56,141590.0,56.5808,56.5992,56.5624,56.5808,141590.0
2022-12-20 15:35:00,61.57,61.61,61.55,61.61,89178.0,56.59,56.6267,56.5716,56.6267,89178.0
2022-12-20 15:40:00,61.6,61.61,61.57,61.59,235514.0,56.6175,56.6267,56.59,56.6083,235514.0
2022-12-20 15:45:00,61.59,61.61,61.57,61.58,162455.0,56.6083,56.6267,56.59,56.5992,162455.0
2022-12-20 15:50:00,61.58,61.59,61.53,61.54,298144.0,56.5992,56.6083,56.5532,56.5624,298144.0
2022-12-20 15:55:00,61.53,61.53,61.46,61.47,1074283.0,56.5532,56.5532,56.4889,56.498,1074283.0
2022-12-21 09:30:00,61.85,61.87,61.79,61.79,469148.0,56.8473,56.8657,56.7922,56.7922,469148.0
2022-12-21 09:35:00,61.79,61.9,61.78,61.89,67055.0,56.7922,56.8933,56.783,56.8841,67055.0
2022-12-21 09:40:00,61.87,61.88,61.83,61.84,76482.0,56.8657,56.8749,56.8289,56.8381,76482.0
2022-12-21 09:45:00,61.84,61.93,61.84,61.9,100655.0,56.8381,56.9208,56.8381,56.8933,100655.0
2022-12-21 09:50:00,61.89,61.92,61.87,61.88,41329.0,56.8841,56.9116,56.8657,56.8749,41329.0
2022-12-21 09:55:00,61.88,61.89,61.81,61.83,30091.0,56.8749,56.8841,56.8105,56.8289,30091.0
2022-12-21 10:00:00,61.84,61.93,61.76,61.91,177280.0,56.8381,56.9208,56.7646,56.9025,177280.0
2022-12-21 10:05:00,61.91,61.98,61.9,61.96,43319.0,56.9025,56.9668,56.8933,56.9484,43319.0
2022-12-21 10:10:00,61.98,61.98,61.94,61.98,93233.0,56.9668,56.9668,56.93,56.9668,93233.0
2022-12-21 10:15:00,61.97,62.0,61.95,61.99,34131.0,56.9576,56.9852,56.9392,56.976,34131.0
2022-12-21 10:20:00,61.99,62.06,61.98,62.05,36091.0,56.976,57.0403,56.9668,57.0311,36091.0
2022-12-21 10:25:00,62.04,62.11,62.04,62.09,45588.0,57.0219,57.0863,57.0219,57.0679,45588.0
2022-12-21 10:30:00,62.1,62.22,62.09,62.2,86650.0,57.0771,57.1874,57.0679,57.169,86650.0
2022-12-21 10:35:00,62.21,62.27,62.2,62.26,34336.0,57.1782,57.2333,57.169,57.2241,34336.0
2022-12-21 10:40:00,62.26,62.27,62.21,62.23,299602.0,57.2241,57.2333,57.1782,57.1966,299602.0
2022-12-21 10:45:00,62.23,62.24,62.15,62.19,69630.0,57.1966,57.2058,57.123,57.1598,69630.0
2022-12-21 10:50:00,62.19,62.19,62.13,62.16,183312.0,57.1598,57.1598,57.1047,57.1322,183312.0
2022-12-21 10:55:00,62.17,62.23,62.16,62.19,92425.0,57.1414,57.1966,57.1322,57.1598,92425.0
2022-12-21 11:00:00,62.21,62.22,62.19,62.2,42529.0,57.1782,57.1874,57.1598,57.169,42529.0
2022-12-21 11:05:00,62.21,62.21,62.15,62.18,79644.0,57.1782,57.1782,57.123,57.1506,79644.0
2022-12-21 11:10:00,62.19,62.25,62.17,62.19,139588.0,57.1598,57.215,57.1414,57.1598,139588.0
2022-12-21 11:15:00,62.19,62.21,62.13,62.14,85880.0,57.1598,57.1782,57.1047,57.1139,85880.0
2022-12-21 11:20:00,62.14,62.16,62.11,62.15,85054.0,57.1139,57.1322,57.0863,57.123,85054.0
2022-12-21 11:25:00,62.15,62.16,62.11,62.14,74677.0,57.123,57.1322,57.0863,57.1139,74677.0
2022-12-21 11:30:00,62.13,62.17,62.13,62.16,68838.0,57.1047,57.1414,57.1047,57.1322,68838.0
2022-12-21 11:35:00,62.15,62.16,62.1,62.13,53901.0,57.123,57.1322,57.0771,57.1047,53901.0
2022-12-21 11:40:00,62.12,62.14,62.09,62.14,78469.0,57.0955,57.1139,57.0679,57.1139,78469.0
2022-12-21 11:45:00,62.13,62.14,62.03,62.04,66070.0,57.1047,57.1139,57.0128,57.0219,66070.0
2022-12-21 11:50:00,62.03,62.06,62.0,62.02,62137.0,57.0128,57.0403,56.9852,57.0036,62137.0
2022-12-21 11:55:00,62.01,62.06,62.0,62.03,46497.0,56.9944,57.0403,56.9852,57.0128,46497.0
2022-12-21 12:00:00,62.03,62.05,62.01,62.01,52960.0,57.0128,57.0311,56.9944,56.9944,52960.0
2022-12-21 12:05:00,62.02,62.05,61.99,62.0,97998.0,57.0036,57.0311,56.976,56.9852,97998.0
2022-12-21 12:10:00,61.99,62.01,61.97,61.99,72338.0,56.976,56.9944,56.9576,56.976,72338.0
2022-12-21 12:15:00,61.99,62.01,61.96,62.0,47781.0,56.976,56.9944,56.9484,56.9852,47781.0
2022-12-21 12:20:00,61.99,62.04,61.97,62.03,36748.0,56.976,57.0219,56.9576,57.0128,36748.0
2022-12-21 12:25:00,62.03,62.03,61.98,62.0,63391.0,57.0128,57.0128,56.9668,56.9852,63391.0
2022-12-21 12:30:00,62.0,62.06,62.0,62.05,63201.0,56.9852,57.0403,56.9852,57.0311,63201.0
2022-12-21 12:35:00,62.05,62.08,62.04,62.05,124572.0,57.0311,57.0587,57.0219,57.0311,124572.0
2022-12-21 12:40:00,62.06,62.08,62.04,62.08,77570.0,57.0403,57.0587,57.0219,57.0587,77570.0
2022-12-21 12:45:00,62.08,62.1,62.05,62.09,39593.0,57.0587,57.0771,57.0311,57.0679,39593.0
2022-12-21 12:50:00,62.08,62.11,62.07,62.09,108829.0,57.0587,57.0863,57.0495,57.0679,108829.0
2022-12-21 12:55:00,62.09,62.11,62.06,62.1,59925.0,57.0679,57.0863,57.0403,57.0771,59925.0
2022-12-21 13:00:00,62.09,62.14,62.06,62.13,129865.0,57.0679,57.1139,57.0403,57.1047,129865.0
2022-12-21 13:05:00,62.14,62.14,62.11,62.13,32709.0,57.1139,57.1139,57.0863,57.1047,32709.0
2022-12-21 13:10:00,62.13,62.13,62.08,62.09,35824.0,57.1047,57.1047,57.0587,57.0679,35824.0
2022-12-21 13:15:00,62.08,62.1,62.07,62.07,193941.0,57.0587,57.0771,57.0495,57.0495,193941.0
2022-12-21 13:20:00,62.08,62.08,62.02,62.04,77649.0,57.0587,57.0587,57.0036,57.0219,77649.0
2022-12-21 13:25:00,62.03,62.08,62.02,62.04,115468.0,57.0128,57.0587,57.0036,57.0219,115468.0
2022-12-21 13:30:00,62.04,62.08,62.03,62.06,101058.0,57.0219,57.0587,57.0128,57.0403,101058.0
2022-12-21 13:35:00,62.05,62.09,62.05,62.08,63796.0,57.0311,57.0679,57.0311,57.0587,63796.0
2022-12-21 13:40:00,62.08,62.11,62.06,62.11,57620.0,57.0587,57.0863,57.0403,57.0863,57620.0
2022-12-21 13:45:00,62.1,62.13,62.1,62.13,42865.0,57.0771,57.1047,57.0771,57.1047,42865.0
2022-12-21 13:50:00,62.13,62.14,62.11,62.14,58525.0,57.1047,57.1139,57.0863,57.1139,58525.0
2022-12-21 13:55:00,62.14,62.15,62.12,62.13,30401.0,57.1139,57.123,57.0955,57.1047,30401.0
2022-12-21 14:00:00,62.14,62.22,62.13,62.21,68949.0,57.1139,57.1874,57.1047,57.1782,68949.0
2022-12-21 14:05:00,62.21,62.27,62.2,62.26,98405.0,57.1782,57.2333,57.169,57.2241,98405.0
2022-12-21 14:10:00,62.26,62.28,62.24,62.25,87618.0,57.2241,57.2425,57.2058,57.215,87618.0
2022-12-21 14:15:00,62.25,62.28,62.24,62.25,85702.0,57.215,57.2425,57.2058,57.215,85702.0
2022-12-21 14:20:00,62.25,62.25,62.22,62.23,115756.0,57.215,57.215,57.1874,57.1966,115756.0
2022-12-21 14:25:00,62.22,62.24,62.18,62.2,106096.0,57.1874,57.2058,57.1506,57.169,106096.0
2022-12-21 14:30:00,62.19,62.25,62.19,62.24,77224.0,57.1598,57.215,57.1598,57.2058,77224.0
2022-12-21 14:35:00,62.24,62.25,62.18,62.2,301506.0,57.2058,57.215,57.1506,57.169,301506.0
2022-12-21 14:40:00,62.2,62.2,62.17,62.18,122429.0,57.169,57.169,57.1414,57.1506,122429.0
2022-12-21 14:45:00,62.18,62.2,62.17,62.17,101535.0,57.1506,57.169,57.1414,57.1414,101535.0
2022-12-21 14:50:00,62.18,62.18,62.12,62.13,66514.0,57.1506,57.1506,57.0955,57.1047,66514.0
2022-12-21 14:55:00,62.13,62.18,62.11,62.17,91752.0,57.1047,57.1506,57.0863,57.1414,91752.0
2022-12-21 15:00:00,62.17,62.2,62.16,62.18,263992.0,57.1414,57.169,57.1322,57.1506,263992.0
2022-12-21 15:05:00,62.18,62.19,62.11,62.12,101483.0,57.1506,57.1598,57.0863,57.0955,101483.0
2022-12-21 15:10:00,62.12,62.18,62.1,62.18,113412.0,57.0955,57.1506,57.0771,57.1506,113412.0
2022-12-21 15:15:00,62.17,62.18,62.13,62.15,135860.0,57.1414,57.1506,57.1047,57.123,135860.0
2022-12-21 15:20:00,62.15,62.16,62.12,62.13,714843.0,57.123,57.1322,57.0955,57.1047,714843.0
2022-12-21 15:25:00,62.14,62.15,62.1,62.1,251025.0,57.1139,57.123,57.0771,57.0771,251025.0
2022-12-21 15:30:00,62.11,62.16,62.1,62.15,123188.0,57.0863,57.1322,57.0771,57.123,123188.0
2022-12-21 15:35:00,62.14,62.18,62.14,62.17,349718.0,57.1139,57.1506,57.1139,57.1414,349718.0
2022-12-21 15:40:00,62.17,62.18,62.11,62.14,176341.0,57.1414,57.1506,57.0863,57.1139,176341.0
2022-12-21 15:45:00,62.14,62.17,62.13,62.15,128965.0,57.1139,57.1414,57.1047,57.123,128965.0
2022-12-21 15:50:00,62.15,62.16,62.09,62.14,199240.0,57.123,57.1322,57.0679,57.1139,199240.0
2022-12-21 15:55:00,62.14,62.14,62.08,62.09,423920.0,57.1139,57.1139,57.0587,57.0679,423920.0
2022-12-22 09:30:00,61.87,61.87,61.69,61.69,143016.0,56.8657,56.8657,56.7003,56.7003,143016.0
2022-12-22 09:35:00,61.68,61.73,61.61,61.62,98868.0,56.6911,56.737,56.6267,56.6359,98868.0
2022-12-22 09:40:00,61.63,61.63,61.57,61.62,92100.0,56.6451,56.6451,56.59,56.6359,92100.0
2022-12-22 09:45:00,61.62,61.66,61.57,61.66,65028.0,56.6359,56.6727,56.59,56.6727,65028.0
2022-12-22 09:50:00,61.65,61.69,61.63,61.64,210658.0,56.6635,56.7003,56.6451,56.6543,210658.0
2022-12-22 09:55:00,61.64,61.73,61.63,61.73,58669.0,56.6543,56.737,56.6451,56.737,58669.0
2022-12-22 10:00:00,61.72,61.73,61.59,61.63,89600.0,56.7278,56.737,56.6083,56.6451,89600.0
2022-12-22 10:05:00,61.63,61.63,61.53,61.54,93972.0,56.6451,56.6451,56.5532,56.5624,93972.0
2022-12-22 10:10:00,61.53,61.56,61.48,61.54,134279.0,56.5532,56.5808,56.5072,56.5624,134279.0
2022-12-22 10:15:00,61.54,61.62,61.51,61.6,163729.0,56.5624,56.6359,56.5348,56.6175,163729.0
2022-12-22 10:20:00,61.6,61.6,61.52,61.52,87718.0,56.6175,56.6175,56.544,56.544,87718.0
2022-12-22 10:25:00,61.52,61.57,61.51,61.52,135216.0,56.544,56.59,56.5348,56.544,135216.0
2022-12-22 10:30:00,61.51,61.52,61.45,61.51,456618.0,56.5348,56.544,56.4797,56.5348,456618.0
2022-12-22 10:35:00,61.49,61.53,61.45,61.5,66708.0,56.5164,56.5532,56.4797,56.5256,66708.0
2022-12-22 10:40:00,61.51,61.57,61.46,61.52,80784.0,56.5348,56.59,56.4889,56.544,80784.0
2022-12-22 10:45:00,61.53,61.56,61.47,61.53,131082.0,56.5532,56.5808,56.498,56.5532,131082.0
2022-12-22 10:50:00,61.53,61.57,61.52,61.53,153482.0,56.5532,56.59,56.544,56.5532,153482.0
2022-12-22 10:55:00,61.53,61.54,61.49,61.53,143275.0,56.5532,56.5624,56.5164,56.5532,143275.0
2022-12-22 11:00:00,61.53,61.55,61.48,61.54,56522.0,56.5532,56.5716,56.5072,56.5624,56522.0
2022-12-22 11:05:00,61.54,61.58,61.52,61.54,93711.0,56.5624,56.5992,56.544,56.5624,93711.0
2022-12-22 11:10:00,61.54,61.56,61.48,61.5,88784.0,56.5624,56.5808,56.5072,56.5256,88784.0
2022-12-22 11:15:00,61.5,61.53,61.47,61.48,29592.0,56.5256,56.5532,56.498,56.5072,29592.0
2022-12-22 11:20:00,61.48,61.51,61.46,61.49,194677.0,56.5072,56.5348,56.4889,56.5164,194677.0
2022-12-22 11:25:00,61.49,61.51,61.46,61.47,176105.0,56.5164,56.5348,56.4889,56.498,176105.0
2022-12-22 11:30:00,61.47,61.52,61.44,61.49,138237.0,56.498,56.544,56.4705,56.5164,138237.0
2022-12-22 11:35:00,61.5,61.51,61.42,61.43,73716.0,56.5256,56.5348,56.4521,56.4613,73716.0
2022-12-22 11:40:00,61.42,61.43,61.38,61.42,48274.0,56.4521,56.4613,56.4153,56.4521,48274.0
2022-12-22 11:45:00,61.42,61.42,61.38,61.39,71760.0,56.4521,56.4521,56.4153,56.4245,71760.0
2022-12-22 11:50:00,61.39,61.42,61.37,61.42,63254.0,56.4245,56.4521,56.4061,56.4521,63254.0
2022-12-22 11:55:00,61.41,61.42,61.39,61.42,100639.0,56.4429,56.4521,56.4245,56.4521,100639.0
2022-12-22 12:00:00,61.42,61.42,61.38,61.39,53239.0,56.4521,56.4521,56.4153,56.4245,53239.0
2022-12-22 12:05:00,61.38,61.4,61.36,61.39,65615.0,56.4153,56.4337,56.3969,56.4245,65615.0
2022-12-22 12:10:00,61.39,61.4,61.33,61.36,63253.0,56.4245,56.4337,56.3694,56.3969,63253.0
2022-12-22 12:15:00,61.36,61.38,61.34,61.37,37987.0,56.3969,56.4153,56.3786,56.4061,37987.0
2022-12-22 12:20:00,61.37,61.37,61.3,61.31,75011.0,56.4061,56.4061,56.3418,56.351,75011.0
2022-12-22 12:25:00,61.31,61.32,61.23,61.26,95672.0,56.351,56.3602,56.2775,56.305,95672.0
2022-12-22 12:30:00,61.26,61.27,61.23,61.24,48464.0,56.305,56.3142,56.2775,56.2867,48464.0
2022-12-22 12:35:00,61.25,61.26,61.2,61.23,37716.0,56.2958,56.305,56.2499,56.2775,37716.0
2022-12-22 12:40:00,61.23,61.23,61.19,61.23,33426.0,56.2775,56.2775,56.2407,56.2775,33426.0
2022-12-22 12:45:00,61.23,61.27,61.22,61.27,51000.0,56.2775,56.3142,56.2683,56.3142,51000.0
2022-12-22 12:50:00,61.26,61.27,61.24,61.26,36641.0,56.305,56.3142,56.2867,56.305,36641.0
2022-12-22 12:55:00,61.27,61.28,61.24,61.25,71110.0,56.3142,56.3234,56.2867,56.2958,71110.0
2022-12-22 13:00:00,61.25,61.25,61.14,61.15,81345.0,56.2958,56.2958,56.1947,56.2039,81345.0
2022-12-22 13:05:00,61.14,61.18,61.13,61.16,164117.0,56.1947,56.2315,56.1855,56.2131,164117.0
2022-12-22 13:10:00,61.15,61.21,61.15,61.2,210956.0,56.2039,56.2591,56.2039,56.2499,210956.0
2022-12-22 13:15:00,61.2,61.22,61.17,61.2,79228.0,56.2499,56.2683,56.2223,56.2499,79228.0
2022-12-22 13:20:00,61.19,61.19,61.13,61.15,192873.0,56.2407,56.2407,56.1855,56.2039,192873.0
2022-12-22 13:25:00,61.15,61.16,61.12,61.15,112525.0,56.2039,56.2131,56.1764,56.2039,112525.0
2022-12-22 13:30:00,61.15,61.15,61.08,61.09,62170.0,56.2039,56.2039,56.1396,56.1488,62170.0
2022-12-22 13:35:00,61.09,61.17,61.08,61.17,46650.0,56.1488,56.2223,56.1396,56.2223,46650.0
2022-12-22 13:40:00,61.16,61.2,61.15,61.2,50516.0,56.2131,56.2499,56.2039,56.2499,50516.0
2022-12-22 13:45:00,61.19,61.2,61.14,61.15,72837.0,56.2407,56.2499,56.1947,56.2039,72837.0
2022-12-22 13:50:00,61.16,61.17,61.13,61.17,68064.0,56.2131,56.2223,56.1855,56.2223,68064.0
2022-12-22 13:55:00,61.16,61.18,61.13,61.16,76914.0,56.2131,56.2315,56.1855,56.2131,76914.0
2022-12-22 14:00:00,61.17,61.21,61.13,61.15,199369.0,56.2223,56.2591,56.1855,56.2039,199369.0
2022-12-22 14:05:00,61.15,61.18,61.14,61.16,90361.0,56.2039,56.2315,56.1947,56.2131,90361.0
2022-12-22 14:10:00,61.16,61.27,61.15,61.26,140521.0,56.2131,56.3142,56.2039,56.305,140521.0
2022-12-22 14:15:00,61.25,61.25,61.2,61.21,51237.0,56.2958,56.2958,56.2499,56.2591,51237.0
2022-12-22 14:20:00,61.21,61.25,61.16,61.24,65567.0,56.2591,56.2958,56.2131,56.2867,65567.0
2022-12-22 14:25:00,61.23,61.27,61.2,61.27,123826.0,56.2775,56.3142,56.2499,56.3142,123826.0
2022-12-22 14:30:00,61.27,61.31,61.24,61.29,48202.0,56.3142,56.351,56.2867,56.3326,48202.0
2022-12-22 14:35:00,61.3,61.31,61.23,61.26,162730.0,56.3418,56.351,56.2775,56.305,162730.0
2022-12-22 14:40:00,61.26,61.28,61.23,61.28,110824.0,56.305,56.3234,56.2775,56.3234,110824.0
2022-12-22 14:45:00,61.28,61.34,61.27,61.33,65603.0,56.3234,56.3786,56.3142,56.3694,65603.0
2022-12-22 14:50:00,61.33,61.4,61.31,61.4,74073.0,56.3694,56.4337,56.351,56.4337,74073.0
2022-12-22 14:55:00,61.4,61.45,61.39,61.44,163159.0,56.4337,56.4797,56.4245,56.4705,163159.0
2022-12-22 15:00:00,61.44,61.46,61.41,61.43,85720.0,56.4705,56.4889,56.4429,56.4613,85720.0
2022-12-22 15:05:00,61.43,61.5,61.4,61.48,84257.0,56.4613,56.5256,56.4337,56.5072,84257.0
2022-12-22 15:10:00,61.48,61.49,61.44,61.44,87132.0,56.5072,56.5164,56.4705,56.4705,87132.0
2022-12-22 15:15:00,61.45,61.55,61.44,61.54,247361.0,56.4797,56.5716,56.4705,56.5624,247361.0
2022-12-22 15:20:00,61.55,61.6,61.53,61.58,79773.0,56.5716,56.6175,56.5532,56.5992,79773.0
2022-12-22 15:25:00,61.58,61.6,61.55,61.59,191163.0,56.5992,56.6175,56.5716,56.6083,191163.0
2022-12-22 15:30:00,61.59,61.61,61.55,61.55,138672.0,56.6083,56.6267,56.5716,56.5716,138672.0
2022-12-22 15:35:00,61.56,61.57,61.49,61.53,96655.0,56.5808,56.59,56.5164,56.5532,96655.0
2022-12-22 15:40:00,61.52,61.52,61.45,61.48,158250.0,56.544,56.544,56.4797,56.5072,158250.0
2022-12-22 15:45:00,61.48,61.54,61.47,61.54,254884.0,56.5072,56.5624,56.498,56.5624,254884.0
2022-12-22 15:50:00,61.54,61.62,61.53,61.6,1017909.0,56.5624,56.6359,56.5532,56.6175,1017909.0
2022-12-22 15:55:00,61.6,61.63,61.57,61.61,352005.0,56.6175,56.6451,56.59,56.6267,352005.0
2022-12-23 09:30:00,61.55,61.65,61.51,61.51,175715.0,56.5716,56.6635,56.5348,56.5348,175715.0
2022-12-23 09:35:00,61.52,61.53,61.39,61.39,124811.0,56.544,56.5532,56.4245,56.4245,124811.0
2022-12-23 09:40:00,61.39,61.56,61.38,61.52,67030.0,56.4245,56.5808,56.4153,56.544,67030.0
2022-12-23 09:45:00,61.52,61.53,61.42,61.46,92100.0,56.544,56.5532,56.4521,56.4889,92100.0
2022-12-23 09:50:00,61.47,61.5,61.44,61.46,43475.0,56.498,56.5256,56.4705,56.4889,43475.0
2022-12-23 09:55:00,61.42,61.52,61.4,61.47,52223.0,56.4521,56.544,56.4337,56.498,52223.0
2022-12-23 10:00:00,61.49,61.68,61.43,61.48,406472.0,56.5164,56.6911,56.4613,56.5072,406472.0
2022-12-23 10:05:00,61.46,61.58,61.43,61.55,122116.0,56.4889,56.5992,56.4613,56.5716,122116.0
2022-12-23 10:10:00,61.54,61.65,61.54,61.59,131373.0,56.5624,56.6635,56.5624,56.6083,131373.0
2022-12-23 10:15:00,61.59,61.76,61.55,61.75,84386.0,56.6083,56.7646,56.5716,56.7554,84386.0
2022-12-23 10:20:00,61.75,61.77,61.7,61.75,107326.0,56.7554,56.7738,56.7094,56.7554,107326.0
2022-12-23 10:25:00,61.75,61.79,61.71,61.75,101153.0,56.7554,56.7922,56.7186,56.7554,101153.0
2022-12-23 10:30:00,61.76,61.85,61.76,61.84,97330.0,56.7646,56.8473,56.7646,56.8381,97330.0
2022-12-23 10:35:00,61.84,61.92,61.83,61.9,421653.0,56.8381,56.9116,56.8289,56.8933,421653.0
2022-12-23 10:40:00,61.9,61.92,61.84,61.85,64557.0,56.8933,56.9116,56.8381,56.8473,64557.0
2022-12-23 10:45:00,61.84,61.85,61.77,61.79,113351.0,56.8381,56.8473,56.7738,56.7922,113351.0
2022-12-23 10:50:00,61.79,61.8,61.71,61.72,56342.0,56.7922,56.8014,56.7186,56.7278,56342.0
2022-12-23 10:55:00,61.72,61.76,61.7,61.71,106035.0,56.7278,56.7646,56.7094,56.7186,106035.0
2022-12-23 11:00:00,61.7,61.73,61.63,61.66,83995.0,56.7094,56.737,56.6451,56.6727,83995.0
2022-12-23 11:05:00,61.66,61.68,61.64,61.68,47882.0,56.6727,56.6911,56.6543,56.6911,47882.0
2022-12-23 11:10:00,61.69,61.78,61.68,61.75,71372.0,56.7003,56.783,56.6911,56.7554,71372.0
2022-12-23 11:15:00,61.73,61.77,61.71,61.75,82660.0,56.737,56.7738,56.7186,56.7554,82660.0
2022-12-23 11:20:00,61.75,61.78,61.7,61.73,70621.0,56.7554,56.783,56.7094,56.737,70621.0
2022-12-23 11:25:00,61.73,61.76,61.69,61.71,94601.0,56.737,56.7646,56.7003,56.7186,94601.0
2022-12-23 11:30:00,61.72,61.74,61.7,61.7,112135.0,56.7278,56.7462,56.7094,56.7094,112135.0
2022-12-23 11:35:00,61.71,61.78,61.71,61.76,118227.0,56.7186,56.783,56.7186,56.7646,118227.0
2022-12-23 11:40:00,61.77,61.8,61.73,61.75,75699.0,56.7738,56.8014,56.737,56.7554,75699.0
2022-12-23 11:45:00,61.74,61.76,61.71,61.75,59838.0,56.7462,56.7646,56.7186,56.7554,59838.0
2022-12-23 11:50:00,61.77,61.78,61.7,61.72,49454.0,56.7738,56.783,56.7094,56.7278,49454.0
2022-12-23 11:55:00,61.72,61.76,61.7,61.72,33673.0,56.7278,56.7646,56.7094,56.7278,33673.0
2022-12-23 12:00:00,61.72,61.78,61.71,61.75,60556.0,56.7278,56.783,56.7186,56.7554,60556.0
2022-12-23 12:05:00,61.76,61.77,61.72,61.74,86049.0,56.7646,56.7738,56.7278,56.7462,86049.0
2022-12-23 12:10:00,61.73,61.77,61.72,61.76,114315.0,56.737,56.7738,56.7278,56.7646,114315.0
2022-12-23 12:15:00,61.75,61.78,61.74,61.77,27220.0,56.7554,56.783,56.7462,56.7738,27220.0
2022-12-23 12:20:00,61.77,61.83,61.76,61.81,59245.0,56.7738,56.8289,56.7646,56.8105,59245.0
2022-12-23 12:25:00,61.81,61.83,61.78,61.8,93908.0,56.8105,56.8289,56.783,56.8014,93908.0
2022-12-23 12:30:00,61.8,61.83,61.8,61.82,58037.0,56.8014,56.8289,56.8014,56.8197,58037.0
2022-12-23 12:35:00,61.82,61.87,61.81,61.82,56409.0,56.8197,56.8657,56.8105,56.8197,56409.0
2022-12-23 12:40:00,61.82,61.84,61.75,61.77,98557.0,56.8197,56.8381,56.7554,56.7738,98557.0
2022-12-23 12:45:00,61.76,61.8,61.73,61.74,45607.0,56.7646,56.8014,56.737,56.7462,45607.0
2022-12-23 12:50:00,61.74,61.76,61.72,61.73,46456.0,56.7462,56.7646,56.7278,56.737,46456.0
2022-12-23 12:55:00,61.73,61.76,61.73,61.75,109820.0,56.737,56.7646,56.737,56.7554,109820.0
2022-12-23 13:00:00,61.74,61.77,61.72,61.75,63387.0,56.7462,56.7738,56.7278,56.7554,63387.0
2022-12-23 13:05:00,61.76,61.79,61.74,61.78,32296.0,56.7646,56.7922,56.7462,56.783,32296.0
2022-12-23 13:10:00,61.78,61.79,61.7,61.71,28516.0,56.783,56.7922,56.7094,56.7186,28516.0
2022-12-23 13:15:00,61.7,61.76,61.7,61.75,27485.0,56.7094,56.7646,56.7094,56.7554,27485.0
2022-12-23 13:20:00,61.75,61.77,61.72,61.73,63715.0,56.7554,56.7738,56.7278,56.737,63715.0
2022-12-23 13:25:00,61.72,61.76,61.7,61.74,63708.0,56.7278,56.7646,56.7094,56.7462,63708.0
2022-12-23 13:30:00,61.75,61.77,61.74,61.77,25359.0,56.7554,56.7738,56.7462,56.7738,25359.0
2022-12-23 13:35:00,61.76,61.77,61.73,61.75,31466.0,56.7646,56.7738,56.737,56.7554,31466.0
2022-12-23 13:40:00,61.74,61.75,61.69,61.7,31323.0,56.7462,56.7554,56.7003,56.7094,31323.0
2022-12-23 13:45:00,61.69,61.69,61.61,61.68,51297.0,56.7003,56.7003,56.6267,56.6911,51297.0
2022-12-23 13:50:00,61.68,61.7,61.65,61.69,89196.0,56.6911,56.7094,56.6635,56.7003,89196.0
2022-12-23 13:55:00,61.69,61.7,61.66,61.67,97264.0,56.7003,56.7094,56.6727,56.6819,97264.0
2022-12-23 14:00:00,61.66,61.68,61.62,61.65,39781.0,56.6727,56.6911,56.6359,56.6635,39781.0
2022-12-23 14:05:00,61.65,61.68,61.64,61.64,62129.0,56.6635,56.6911,56.6543,56.6543,62129.0
2022-12-23 14:10:00,61.65,61.7,61.64,61.69,221686.0,56.6635,56.7094,56.6543,56.7003,221686.0
2022-12-23 14:15:00,61.68,61.72,61.68,61.69,262548.0,56.6911,56.7278,56.6911,56.7003,262548.0
2022-12-23 14:20:00,61.7,61.71,61.65,61.67,48010.0,56.7094,56.7186,56.6635,56.6819,48010.0
2022-12-23 14:25:00,61.67,61.7,61.67,61.69,112745.0,56.6819,56.7094,56.6819,56.7003,112745.0
2022-12-23 14:30:00,61.69,61.71,61.67,61.69,98120.0,56.7003,56.7186,56.6819,56.7003,98120.0
2022-12-23 14:35:00,61.69,61.72,61.68,61.72,79945.0,56.7003,56.7278,56.6911,56.7278,79945.0
2022-12-23 14:40:00,61.72,61.72,61.68,61.7,22873.0,56.7278,56.7278,56.6911,56.7094,22873.0
2022-12-23 14:45:00,61.7,61.72,61.68,61.71,55276.0,56.7094,56.7278,56.6911,56.7186,55276.0
2022-12-23 14:50:00,61.71,61.75,61.7,61.75,65434.0,56.7186,56.7554,56.7094,56.7554,65434.0
2022-12-23 14:55:00,61.75,61.79,61.74,61.79,59688.0,56.7554,56.7922,56.7462,56.7922,59688.0
2022-12-23 15:00:00,61.79,61.83,61.77,61.8,182979.0,56.7922,56.8289,56.7738,56.8014,182979.0
2022-12-23 15:05:00,61.79,61.8,61.77,61.79,63536.0,56.7922,56.8014,56.7738,56.7922,63536.0
2022-12-23 15:10:00,61.79,61.82,61.77,61.79,53259.0,56.7922,56.8197,56.7738,56.7922,53259.0
2022-12-23 15:15:00,61.79,61.82,61.78,61.8,64602.0,56.7922,56.8197,56.783,56.8014,64602.0
2022-12-23 15:20:00,61.8,61.81,61.77,61.78,70559.0,56.8014,56.8105,56.7738,56.783,70559.0
2022-12-23 15:25:00,61.78,61.79,61.74,61.75,51615.0,56.783,56.7922,56.7462,56.7554,51615.0
2022-12-23 15:30:00,61.75,61.75,61.71,61.73,159589.0,56.7554,56.7554,56.7186,56.737,159589.0
2022-12-23 15:35:00,61.73,61.74,61.7,61.73,76219.0,56.737,56.7462,56.7094,56.737,76219.0
2022-12-23 15:40:00,61.72,61.77,61.72,61.77,147321.0,56.7278,56.7738,56.7278,56.7738,147321.0
2022-12-23 15:45:00,61.76,61.82,61.75,61.81,104912.0,56.7646,56.8197,56.7554,56.8105,104912.0
2022-12-23 15:50:00,61.81,61.85,61.76,61.83,208562.0,56.8105,56.8473,56.7646,56.8289,208562.0
2022-12-23 15:55:00,61.83,61.86,61.83,61.84,136884.0,56.8289,56.8565,56.8289,56.8381,136884.0
2022-12-27 09:30:00,61.97,61.97,61.86,61.91,214629.0,56.9576,56.9576,56.8565,56.9025,214629.0
2022-12-27 09:35:00,61.91,61.92,61.81,61.91,77742.0,56.9025,56.9116,56.8105,56.9025,77742.0
2022-12-27 09:40:00,61.89,61.93,61.87,61.92,58757.0,56.8841,56.9208,56.8657,56.9116,58757.0
2022-12-27 09:45:00,61.92,61.92,61.83,61.89,593409.0,56.9116,56.9116,56.8289,56.8841,593409.0
2022-12-27 09:50:00,61.89,61.92,61.86,61.91,79722.0,56.8841,56.9116,56.8565,56.9025,79722.0
2022-12-27 09:55:00,61.9,61.9,61.8,61.81,90198.0,56.8933,56.8933,56.8014,56.8105,90198.0
2022-12-27 10:00:00,61.81,61.87,61.77,61.86,142599.0,56.8105,56.8657,56.7738,56.8565,142599.0
2022-12-27 10:05:00,61.86,61.91,61.84,61.91,118671.0,56.8565,56.9025,56.8381,56.9025,118671.0
2022-12-27 10:10:00,61.92,61.97,61.89,61.97,186013.0,56.9116,56.9576,56.8841,56.9576,186013.0
2022-12-27 10:15:00,61.97,62.06,61.93,62.04,170939.0,56.9576,57.0403,56.9208,57.0219,170939.0
2022-12-27 10:20:00,62.04,62.15,62.04,62.12,127466.0,57.0219,57.123,57.0219,57.0955,127466.0
2022-12-27 10:25:00,62.12,62.14,62.06,62.1,588212.0,57.0955,57.1139,57.0403,57.0771,588212.0
2022-12-27 10:30:00,62.11,62.15,62.05,62.15,77237.0,57.0863,57.123,57.0311,57.123,77237.0
2022-12-27 10:35:00,62.15,62.16,62.13,62.14,52299.0,57.123,57.1322,57.1047,57.1139,52299.0
2022-12-27 10:40:00,62.14,62.17,62.12,62.13,125482.0,57.1139,57.1414,57.0955,57.1047,125482.0
2022-12-27 10:45:00,62.14,62.17,62.09,62.1,76506.0,57.1139,57.1414,57.0679,57.0771,76506.0
2022-12-27 10:50:00,62.11,62.11,62.05,62.05,50829.0,57.0863,57.0863,57.0311,57.0311,50829.0
2022-12-27 10:55:00,62.04,62.04,61.99,62.02,59381.0,57.0219,57.0219,56.976,57.0036,59381.0
2022-12-27 11:00:00,62.02,62.07,62.0,62.03,46812.0,57.0036,57.0495,56.9852,57.0128,46812.0
2022-12-27 11:05:00,62.03,62.05,61.97,62.05,45544.0,57.0128,57.0311,56.9576,57.0311,45544.0
2022-12-27 11:10:00,62.04,62.06,62.01,62.01,25519.0,57.0219,57.0403,56.9944,56.9944,25519.0
2022-12-27 11:15:00,62.02,62.04,61.98,62.01,69290.0,57.0036,57.0219,56.9668,56.9944,69290.0
2022-12-27 11:20:00,62.01,62.03,61.96,62.03,82711.0,56.9944,57.0128,56.9484,57.0128,82711.0
2022-12-27 11:25:00,62.04,62.04,61.97,62.02,163204.0,57.0219,57.0219,56.9576,57.0036,163204.0
2022-12-27 11:30:00,62.03,62.07,61.98,61.99,125605.0,57.0128,57.0495,56.9668,56.976,125605.0
2022-12-27 11:35:00,61.99,62.04,61.97,62.03,43326.0,56.976,57.0219,56.9576,57.0128,43326.0
2022-12-27 11:40:00,62.03,62.07,62.02,62.07,54879.0,57.0128,57.0495,57.0036,57.0495,54879.0
2022-12-27 11:45:00,62.06,62.08,62.03,62.05,74624.0,57.0403,57.0587,57.0128,57.0311,74624.0
2022-12-27 11:50:00,62.05,62.07,62.02,62.03,42304.0,57.0311,57.0495,57.0036,57.0128,42304.0
2022-12-27 11:55:00,62.04,62.06,62.01,62.02,21279.0,57.0219,57.0403,56.9944,57.0036,21279.0
2022-12-27 12:00:00,62.02,62.06,62.01,62.05,69971.0,57.0036,57.0403,56.9944,57.0311,69971.0
2022-12-27 12:05:00,62.05,62.06,62.01,62.02,22529.0,57.0311,57.0403,56.9944,57.0036,22529.0
2022-12-27 12:10:00,62.02,62.08,62.02,62.07,64456.0,57.0036,57.0587,57.0036,57.0495,64456.0
2022-12-27 12:15:00,62.07,62.07,62.0,62.02,37265.0,57.0495,57.0495,56.9852,57.0036,37265.0
2022-12-27 12:20:00,62.02,62.02,61.96,61.98,70217.0,57.0036,57.0036,56.9484,56.9668,70217.0
2022-12-27 12:25:00,61.97,61.99,61.96,61.98,69013.0,56.9576,56.976,56.9484,56.9668,69013.0
2022-12-27 12:30:00,61.97,61.98,61.95,61.97,70505.0,56.9576,56.9668,56.9392,56.9576,70505.0
2022-12-27 12:35:00,61.97,61.98,61.94,61.97,68471.0,56.9576,56.9668,56.93,56.9576,68471.0
2022-12-27 12:40:00,61.97,61.97,61.89,61.91,48701.0,56.9576,56.9576,56.8841,56.9025,48701.0
2022-12-27 12:45:00,61.9,61.91,61.88,61.91,37205.0,56.8933,56.9025,56.8749,56.9025,37205.0
2022-12-27 12:50:00,61.9,61.94,61.9,61.93,34269.0,56.8933,56.93,56.8933,56.9208,34269.0
2022-12-27 12:55:00,61.94,61.96,61.91,61.96,63208.0,56.93,56.9484,56.9025,56.9484,63208.0
2022-12-27 13:00:00,61.96,61.99,61.94,61.98,185474.0,56.9484,56.976,56.93,56.9668,185474.0
2022-12-27 13:05:00,61.98,62.01,61.97,61.98,94231.0,56.9668,56.9944,56.9576,56.9668,94231.0
2022-12-27 13:10:00,61.99,62.0,61.97,62.0,38095.0,56.976,56.9852,56.9576,56.9852,38095.0
2022-12-27 13:15:00,62.0,62.01,61.97,61.99,52238.0,56.9852,56.9944,56.9576,56.976,52238.0
2022-12-27 13:20:00,62.0,62.0,61.97,61.99,30047.0,56.9852,56.9852,56.9576,56.976,30047.0
2022-12-27 13:25:00,61.99,62.01,61.97,61.98,28685.0,56.976,56.9944,56.9576,56.9668,28685.0
2022-12-27 13:30:00,61.98,62.0,61.95,62.0,69416.0,56.9668,56.9852,56.9392,56.9852,69416.0
2022-12-27 13:35:00,62.0,62.04,61.99,62.01,79883.0,56.9852,57.0219,56.976,56.9944,79883.0
2022-12-27 13:40:00,62.01,62.02,61.98,62.01,79395.0,56.9944,57.0036,56.9668,56.9944,79395.0
2022-12-27 13:45:00,62.0,62.01,61.97,62.01,88122.0,56.9852,56.9944,56.9576,56.9944,88122.0
2022-12-27 13:50:00,62.01,62.01,61.95,61.96,57641.0,56.9944,56.9944,56.9392,56.9484,57641.0
2022-12-27 13:55:00,61.96,61.97,61.91,61.95,142078.0,56.9484,56.9576,56.9025,56.9392,142078.0
2022-12-27 14:00:00,61.95,62.02,61.94,62.01,102417.0,56.9392,57.0036,56.93,56.9944,102417.0
2022-12-27 14:05:00,62.01,62.01,61.98,62.0,72653.0,56.9944,56.9944,56.9668,56.9852,72653.0
2022-12-27 14:10:00,62.0,62.01,61.97,61.98,144993.0,56.9852,56.9944,56.9576,56.9668,144993.0
2022-12-27 14:15:00,61.99,61.99,61.92,61.93,106166.0,56.976,56.976,56.9116,56.9208,106166.0
2022-12-27 14:20:00,61.94,61.94,61.91,61.93,33197.0,56.93,56.93,56.9025,56.9208,33197.0
2022-12-27 14:25:00,61.93,61.94,61.88,61.89,76167.0,56.9208,56.93,56.8749,56.8841,76167.0
2022-12-27 14:30:00,61.88,61.91,61.87,61.91,88900.0,56.8749,56.9025,56.8657,56.9025,88900.0
2022-12-27 14:35:00,61.9,61.91,61.87,61.88,109609.0,56.8933,56.9025,56.8657,56.8749,109609.0
2022-12-27 14:40:00,61.88,61.88,61.84,61.87,72839.0,56.8749,56.8749,56.8381,56.8657,72839.0
2022-12-27 14:45:00,61.86,61.92,61.86,61.91,91606.0,56.8565,56.9116,56.8565,56.9025,91606.0
2022-12-27 14:50:00,61.91,61.96,61.91,61.94,79664.0,56.9025,56.9484,56.9025,56.93,79664.0
2022-12-27 14:55:00,61.94,61.96,61.91,61.95,98306.0,56.93,56.9484,56.9025,56.9392,98306.0
2022-12-27 15:00:00,61.95,61.99,61.94,61.96,65074.0,56.9392,56.976,56.93,56.9484,65074.0
2022-12-27 15:05:00,61.96,61.98,61.94,61.98,92950.0,56.9484,56.9668,56.93,56.9668,92950.0
2022-12-27 15:10:00,61.98,61.98,61.94,61.97,105867.0,56.9668,56.9668,56.93,56.9576,105867.0
2022-12-27 15:15:00,61.98,62.0,61.96,61.96,330360.0,56.9668,56.9852,56.9484,56.9484,330360.0
2022-12-27 15:20:00,61.96,61.99,61.95,61.98,108226.0,56.9484,56.976,56.9392,56.9668,108226.0
2022-12-27 15:25:00,61.98,62.0,61.97,62.0,90648.0,56.9668,56.9852,56.9576,56.9852,90648.0
2022-12-27 15:30:00,62.0,62.03,61.99,62.02,133081.0,56.9852,57.0128,56.976,57.0036,133081.0
2022-12-27 15:35:00,62.02,62.05,62.01,62.04,131080.0,57.0036,57.0311,56.9944,57.0219,131080.0
2022-12-27 15:40:00,62.04,62.04,62.01,62.02,122484.0,57.0219,57.0219,56.9944,57.0036,122484.0
2022-12-27 15:45:00,62.02,62.02,61.97,61.99,104287.0,57.0036,57.0036,56.9576,56.976,104287.0
2022-12-27 15:50:00,61.98,61.99,61.92,61.94,170126.0,56.9668,56.976,56.9116,56.93,170126.0
2022-12-27 15:55:00,61.95,61.97,61.92,61.94,299766.0,56.9392,56.9576,56.9116,56.93,299766.0
2022-12-28 09:30:00,62.1,62.17,62.04,62.14,136370.0,57.0771,57.1414,57.0219,57.1139,136370.0
2022-12-28 09:35:00,62.15,62.26,62.14,62.18,112385.0,57.123,57.2241,57.1139,57.1506,112385.0
2022-12-28 09:40:00,62.19,62.2,62.15,62.16,73955.0,57.1598,57.169,57.123,57.1322,73955.0
2022-12-28 09:45:00,62.15,62.2,62.15,62.19,127579.0,57.123,57.169,57.123,57.1598,127579.0
2022-12-28 09:50:00,62.2,62.2,62.0,62.02,67904.0,57.169,57.169,56.9852,57.0036,67904.0
2022-12-28 09:55:00,62.03,62.05,62.01,62.02,25674.0,57.0128,57.0311,56.9944,57.0036,25674.0
2022-12-28 10:00:00,62.01,62.08,61.97,61.98,69026.0,56.9944,57.0587,56.9576,56.9668,69026.0
2022-12-28 10:05:00,61.98,61.99,61.94,61.96,69623.0,56.9668,56.976,56.93,56.9484,69623.0
2022-12-28 10:10:00,61.96,61.99,61.94,61.97,81594.0,56.9484,56.976,56.93,56.9576,81594.0
2022-12-28 10:15:00,61.97,62.01,61.92,61.98,130829.0,56.9576,56.9944,56.9116,56.9668,130829.0
2022-12-28 10:20:00,61.98,61.99,61.92,61.93,85627.0,56.9668,56.976,56.9116,56.9208,85627.0
2022-12-28 10:25:00,61.92,61.92,61.78,61.81,325184.0,56.9116,56.9116,56.783,56.8105,325184.0
2022-12-28 10:30:00,61.81,61.84,61.78,61.8,96203.0,56.8105,56.8381,56.783,56.8014,96203.0
2022-12-28 10:35:00,61.8,61.81,61.71,61.76,107224.0,56.8014,56.8105,56.7186,56.7646,107224.0
2022-12-28 10:40:00,61.76,61.79,61.72,61.73,159958.0,56.7646,56.7922,56.7278,56.737,159958.0
2022-12-28 10:45:00,61.73,61.78,61.71,61.76,51039.0,56.737,56.783,56.7186,56.7646,51039.0
2022-12-28 10:50:00,61.75,61.76,61.63,61.65,179598.0,56.7554,56.7646,56.6451,56.6635,179598.0
2022-12-28 10:55:00,61.64,61.67,61.59,61.61,72873.0,56.6543,56.6819,56.6083,56.6267,72873.0
2022-12-28 11:00:00,61.61,61.65,61.6,61.65,52416.0,56.6267,56.6635,56.6175,56.6635,52416.0
2022-12-28 11:05:00,61.65,61.65,61.55,61.58,41647.0,56.6635,56.6635,56.5716,56.5992,41647.0
2022-12-28 11:10:00,61.58,61.62,61.55,61.6,76604.0,56.5992,56.6359,56.5716,56.6175,76604.0
2022-12-28 11:15:00,61.61,61.63,61.57,61.62,115071.0,56.6267,56.6451,56.59,56.6359,115071.0
2022-12-28 11:20:00,61.62,61.65,61.6,61.63,158800.0,56.6359,56.6635,56.6175,56.6451,158800.0
2022-12-28 11:25:00,61.64,61.65,61.57,61.6,59140.0,56.6543,56.6635,56.59,56.6175,59140.0
2022-12-28 11:30:00,61.6,61.63,61.58,61.58,101446.0,56.6175,56.6451,56.5992,56.5992,101446.0
2022-12-28 11:35:00,61.59,61.61,61.55,61.59,36000.0,56.6083,56.6267,56.5716,56.6083,36000.0
2022-12-28 11:40:00,61.59,61.63,61.57,61.63,67446.0,56.6083,56.6451,56.59,56.6451,67446.0
2022-12-28 11:45:00,61.62,61.62,61.54,61.55,78690.0,56.6359,56.6359,56.5624,56.5716,78690.0
2022-12-28 11:50:00,61.55,61.58,61.54,61.55,82562.0,56.5716,56.5992,56.5624,56.5716,82562.0
2022-12-28 11:55:00,61.55,61.56,61.52,61.54,753163.0,56.5716,56.5808,56.544,56.5624,753163.0
2022-12-28 12:00:00,61.54,61.56,61.48,61.49,136469.0,56.5624,56.5808,56.5072,56.5164,136469.0
2022-12-28 12:05:00,61.48,61.49,61.45,61.49,50921.0,56.5072,56.5164,56.4797,56.5164,50921.0
2022-12-28 12:10:00,61.5,61.52,61.45,61.46,46258.0,56.5256,56.544,56.4797,56.4889,46258.0
2022-12-28 12:15:00,61.46,61.5,61.45,61.5,45089.0,56.4889,56.5256,56.4797,56.5256,45089.0
2022-12-28 12:20:00,61.48,61.51,61.47,61.49,74294.0,56.5072,56.5348,56.498,56.5164,74294.0
2022-12-28 12:25:00,61.49,61.55,61.49,61.52,62477.0,56.5164,56.5716,56.5164,56.544,62477.0
2022-12-28 12:30:00,61.54,61.57,61.52,61.56,51508.0,56.5624,56.59,56.544,56.5808,51508.0
2022-12-28 12:35:00,61.56,61.59,61.53,61.55,59501.0,56.5808,56.6083,56.5532,56.5716,59501.0
2022-12-28 12:40:00,61.55,61.57,61.53,61.54,95680.0,56.5716,56.59,56.5532,56.5624,95680.0
2022-12-28 12:45:00,61.54,61.62,61.54,61.62,54413.0,56.5624,56.6359,56.5624,56.6359,54413.0
2022-12-28 12:50:00,61.62,61.64,61.6,61.64,153268.0,56.6359,56.6543,56.6175,56.6543,153268.0
2022-12-28 12:55:00,61.65,61.7,61.63,61.69,53039.0,56.6635,56.7094,56.6451,56.7003,53039.0
2022-12-28 13:00:00,61.69,61.74,61.67,61.73,65256.0,56.7003,56.7462,56.6819,56.737,65256.0
2022-12-28 13:05:00,61.73,61.76,61.72,61.73,84302.0,56.737,56.7646,56.7278,56.737,84302.0
2022-12-28 13:10:00,61.75,61.78,61.71,61.72,80074.0,56.7554,56.783,56.7186,56.7278,80074.0
2022-12-28 13:15:00,61.72,61.74,61.7,61.73,96987.0,56.7278,56.7462,56.7094,56.737,96987.0
2022-12-28 13:20:00,61.73,61.73,61.66,61.66,41052.0,56.737,56.737,56.6727,56.6727,41052.0
2022-12-28 13:25:00,61.67,61.68,61.65,61.67,70518.0,56.6819,56.6911,56.6635,56.6819,70518.0
2022-12-28 13:30:00,61.67,61.68,61.62,61.63,76279.0,56.6819,56.6911,56.6359,56.6451,76279.0
2022-12-28 13:35:00,61.63,61.65,61.59,61.59,80356.0,56.6451,56.6635,56.6083,56.6083,80356.0
2022-12-28 13:40:00,61.59,61.64,61.59,61.61,98394.0,56.6083,56.6543,56.6083,56.6267,98394.0
2022-12-28 13:45:00,61.62,61.64,61.58,61.6,109591.0,56.6359,56.6543,56.5992,56.6175,109591.0
2022-12-28 13:50:00,61.6,61.6,61.54,61.57,86075.0,56.6175,56.6175,56.5624,56.59,86075.0
2022-12-28 13:55:00,61.56,61.57,61.54,61.54,166962.0,56.5808,56.59,56.5624,56.5624,166962.0
2022-12-28 14:00:00,61.54,61.56,61.51,61.54,86997.0,56.5624,56.5808,56.5348,56.5624,86997.0
2022-12-28 14:05:00,61.53,61.55,61.47,61.49,157229.0,56.5532,56.5716,56.498,56.5164,157229.0
2022-12-28 14:10:00,61.49,61.52,61.48,61.52,136288.0,56.5164,56.544,56.5072,56.544,136288.0
2022-12-28 14:15:00,61.51,61.54,61.46,61.54,70451.0,56.5348,56.5624,56.4889,56.5624,70451.0
2022-12-28 14:20:00,61.54,61.54,61.49,61.51,74551.0,56.5624,56.5624,56.5164,56.5348,74551.0
2022-12-28 14:25:00,61.52,61.54,61.49,61.51,51421.0,56.544,56.5624,56.5164,56.5348,51421.0
2022-12-28 14:30:00,61.5,61.56,61.49,61.49,498802.0,56.5256,56.5808,56.5164,56.5164,498802.0
2022-12-28 14:35:00,61.5,61.51,61.47,61.49,54402.0,56.5256,56.5348,56.498,56.5164,54402.0
2022-12-28 14:40:00,61.5,61.57,61.49,61.57,105814.0,56.5256,56.59,56.5164,56.59,105814.0
2022-12-28 14:45:00,61.56,61.59,61.53,61.54,172298.0,56.5808,56.6083,56.5532,56.5624,172298.0
2022-12-28 14:50:00,61.54,61.54,61.5,61.51,71377.0,56.5624,56.5624,56.5256,56.5348,71377.0
2022-12-28 14:55:00,61.51,61.52,61.46,61.48,220551.0,56.5348,56.544,56.4889,56.5072,220551.0
2022-12-28 15:00:00,61.47,61.49,61.4,61.41,287620.0,56.498,56.5164,56.4337,56.4429,287620.0
2022-12-28 15:05:00,61.41,61.44,61.4,61.41,65627.0,56.4429,56.4705,56.4337,56.4429,65627.0
2022-12-28 15:10:00,61.42,61.42,61.35,61.36,142053.0,56.4521,56.4521,56.3878,56.3969,142053.0
2022-12-28 15:15:00,61.35,61.41,61.34,61.37,102220.0,56.3878,56.4429,56.3786,56.4061,102220.0
2022-12-28 15:20:00,61.38,61.39,61.33,61.35,35965.0,56.4153,56.4245,56.3694,56.3878,35965.0
2022-12-28 15:25:00,61.35,61.38,61.34,61.34,74023.0,56.3878,56.4153,56.3786,56.3786,74023.0
2022-12-28 15:30:00,61.35,61.39,61.34,61.36,131629.0,56.3878,56.4245,56.3786,56.3969,131629.0
2022-12-28 15:35:00,61.36,61.38,61.34,61.36,67172.0,56.3969,56.4153,56.3786,56.3969,67172.0
2022-12-28 15:40:00,61.36,61.37,61.32,61.33,122779.0,56.3969,56.4061,56.3602,56.3694,122779.0
2022-12-28 15:45:00,61.32,61.36,61.31,61.35,114505.0,56.3602,56.3969,56.351,56.3878,114505.0
2022-12-28 15:50:00,61.35,61.36,61.31,61.32,155646.0,56.3878,56.3969,56.351,56.3602,155646.0
2022-12-28 15:55:00,61.32,61.35,61.27,61.28,383353.0,56.3602,56.3878,56.3142,56.3234,383353.0
2022-12-29 09:30:00,62.01,62.04,61.95,62.01,179799.0,56.9944,57.0219,56.9392,56.9944,179799.0
2022-12-29 09:35:00,62.0,62.08,62.0,62.07,77494.0,56.9852,57.0587,56.9852,57.0495,77494.0
2022-12-29 09:40:00,62.07,62.16,62.07,62.13,120600.0,57.0495,57.1322,57.0495,57.1047,120600.0
2022-12-29 09:45:00,62.12,62.16,62.11,62.15,112545.0,57.0955,57.1322,57.0863,57.123,112545.0
2022-12-29 09:50:00,62.16,62.18,62.1,62.13,77222.0,57.1322,57.1506,57.0771,57.1047,77222.0
2022-12-29 09:55:00,62.15,62.15,62.09,62.11,97111.0,57.123,57.123,57.0679,57.0863,97111.0
2022-12-29 10:00:00,62.12,62.14,62.05,62.07,155313.0,57.0955,57.1139,57.0311,57.0495,155313.0
2022-12-29 10:05:00,62.07,62.16,62.05,62.15,311494.0,57.0495,57.1322,57.0311,57.123,311494.0
2022-12-29 10:10:00,62.15,62.2,62.15,62.19,116907.0,57.123,57.169,57.123,57.1598,116907.0
2022-12-29 10:15:00,62.2,62.24,62.18,62.23,136585.0,57.169,57.2058,57.1506,57.1966,136585.0
2022-12-29 10:20:00,62.24,62.25,62.21,62.23,91745.0,57.2058,57.215,57.1782,57.1966,91745.0
2022-12-29 10:25:00,62.23,62.24,62.16,62.17,84191.0,57.1966,57.2058,57.1322,57.1414,84191.0
2022-12-29 10:30:00,62.17,62.25,62.17,62.25,336906.0,57.1414,57.215,57.1414,57.215,336906.0
2022-12-29 10:35:00,62.25,62.27,62.22,62.27,57239.0,57.215,57.2333,57.1874,57.2333,57239.0
2022-12-29 10:40:00,62.27,62.27,62.22,62.23,62629.0,57.2333,57.2333,57.1874,57.1966,62629.0
2022-12-29 10:45:00,62.23,62.27,62.22,62.23,130554.0,57.1966,57.2333,57.1874,57.1966,130554.0
2022-12-29 10:50:00,62.24,62.29,62.24,62.24,126162.0,57.2058,57.2517,57.2058,57.2058,126162.0
2022-12-29 10:55:00,62.24,62.29,62.24,62.28,85634.0,57.2058,57.2517,57.2058,57.2425,85634.0
2022-12-29 11:00:00,62.28,62.29,62.24,62.27,52787.0,57.2425,57.2517,57.2058,57.2333,52787.0
2022-12-29 11:05:00,62.27,62.31,62.25,62.26,32847.0,57.2333,57.2701,57.215,57.2241,32847.0
2022-12-29 11:10:00,62.25,62.27,62.23,62.25,73595.0,57.215,57.2333,57.1966,57.215,73595.0
2022-12-29 11:15:00,62.25,62.28,62.22,62.26,79997.0,57.215,57.2425,57.1874,57.2241,79997.0
2022-12-29 11:20:00,62.26,62.29,62.23,62.26,65236.0,57.2241,57.2517,57.1966,57.2241,65236.0
2022-12-29 11:25:00,62.25,62.28,62.24,62.25,84893.0,57.215,57.2425,57.2058,57.215,84893.0
2022-12-29 11:30:00,62.26,62.33,62.25,62.32,70372.0,57.2241,57.2885,57.215,57.2793,70372.0
2022-12-29 11:35:00,62.32,62.36,62.32,62.35,103810.0,57.2793,57.3161,57.2793,57.3069,103810.0
2022-12-29 11:40:00,62.35,62.36,62.32,62.33,42709.0,57.3069,57.3161,57.2793,57.2885,42709.0
2022-12-29 11:45:00,62.33,62.39,62.33,62.37,109393.0,57.2885,57.3436,57.2885,57.3253,109393.0
2022-12-29 11:50:00,62.38,62.41,62.37,62.4,59491.0,57.3344,57.362,57.3253,57.3528,59491.0
2022-12-29 11:55:00,62.4,62.4,62.36,62.37,31875.0,57.3528,57.3528,57.3161,57.3253,31875.0
2022-12-29 12:00:00,62.37,62.4,62.36,62.37,45054.0,57.3253,57.3528,57.3161,57.3253,45054.0
2022-12-29 12:05:00,62.37,62.38,62.35,62.37,75767.0,57.3253,57.3344,57.3069,57.3253,75767.0
2022-12-29 12:10:00,62.37,62.39,62.34,62.35,64911.0,57.3253,57.3436,57.2977,57.3069,64911.0
2022-12-29 12:15:00,62.35,62.39,62.33,62.38,66655.0,57.3069,57.3436,57.2885,57.3344,66655.0
2022-12-29 12:20:00,62.38,62.38,62.33,62.34,83373.0,57.3344,57.3344,57.2885,57.2977,83373.0
2022-12-29 12:25:00,62.34,62.36,62.33,62.35,52739.0,57.2977,57.3161,57.2885,57.3069,52739.0
2022-12-29 12:30:00,62.35,62.38,62.33,62.36,33319.0,57.3069,57.3344,57.2885,57.3161,33319.0
2022-12-29 12:35:00,62.35,62.36,62.31,62.33,41003.0,57.3069,57.3161,57.2701,57.2885,41003.0
2022-12-29 12:40:00,62.33,62.37,62.32,62.36,102524.0,57.2885,57.3253,57.2793,57.3161,102524.0
2022-12-29 12:45:00,62.36,62.37,62.34,62.35,65007.0,57.3161,57.3253,57.2977,57.3069,65007.0
2022-12-29 12:50:00,62.35,62.43,62.35,62.42,17918.0,57.3069,57.3804,57.3069,57.3712,17918.0
2022-12-29 12:55:00,62.42,62.44,62.41,62.41,57112.0,57.3712,57.3896,57.362,57.362,57112.0
2022-12-29 13:00:00,62.41,62.43,62.37,62.38,307865.0,57.362,57.3804,57.3253,57.3344,307865.0
2022-12-29 13:05:00,62.38,62.38,62.34,62.36,52274.0,57.3344,57.3344,57.2977,57.3161,52274.0
2022-12-29 13:10:00,62.36,62.4,62.35,62.38,87623.0,57.3161,57.3528,57.3069,57.3344,87623.0
2022-12-29 13:15:00,62.38,62.41,62.36,62.39,56638.0,57.3344,57.362,57.3161,57.3436,56638.0
2022-12-29 13:20:00,62.38,62.4,62.37,62.4,204382.0,57.3344,57.3528,57.3253,57.3528,204382.0
2022-12-29 13:25:00,62.4,62.41,62.37,62.38,57115.0,57.3528,57.362,57.3253,57.3344,57115.0
2022-12-29 13:30:00,62.38,62.4,62.36,62.39,80552.0,57.3344,57.3528,57.3161,57.3436,80552.0
2022-12-29 13:35:00,62.38,62.38,62.36,62.38,46452.0,57.3344,57.3344,57.3161,57.3344,46452.0
2022-12-29 13:40:00,62.38,62.41,62.37,62.41,56538.0,57.3344,57.362,57.3253,57.362,56538.0
2022-12-29 13:45:00,62.41,62.42,62.38,62.38,93727.0,57.362,57.3712,57.3344,57.3344,93727.0
2022-12-29 13:50:00,62.39,62.4,62.36,62.39,90430.0,57.3436,57.3528,57.3161,57.3436,90430.0
2022-12-29 13:55:00,62.39,62.41,62.35,62.4,80178.0,57.3436,57.362,57.3069,57.3528,80178.0
2022-12-29 14:00:00,62.4,62.44,62.39,62.42,48996.0,57.3528,57.3896,57.3436,57.3712,48996.0
2022-12-29 14:05:00,62.42,62.45,62.39,62.41,112648.0,57.3712,57.3988,57.3436,57.362,112648.0
2022-12-29 14:10:00,62.41,62.42,62.38,62.4,92161.0,57.362,57.3712,57.3344,57.3528,92161.0
2022-12-29 14:15:00,62.41,62.43,62.39,62.43,53208.0,57.362,57.3804,57.3436,57.3804,53208.0
2022-12-29 14:20:00,62.42,62.42,62.39,62.4,127296.0,57.3712,57.3712,57.3436,57.3528,127296.0
2022-12-29 14:25:00,62.41,62.41,62.37,62.38,55802.0,57.362,57.362,57.3253,57.3344,55802.0
2022-12-29 14:30:00,62.38,62.4,62.36,62.39,62818.0,57.3344,57.3528,57.3161,57.3436,62818.0
2022-12-29 14:35:00,62.39,62.42,62.38,62.41,173510.0,57.3436,57.3712,57.3344,57.362,173510.0
2022-12-29 14:40:00,62.4,62.43,62.39,62.41,78477.0,57.3528,57.3804,57.3436,57.362,78477.0
2022-12-29 14:45:00,62.41,62.41,62.38,62.39,179607.0,57.362,57.362,57.3344,57.3436,179607.0
2022-12-29 14:50:00,62.39,62.39,62.36,62.36,118083.0,57.3436,57.3436,57.3161,57.3161,118083.0
2022-12-29 14:55:00,62.37,62.39,62.36,62.39,87435.0,57.3253,57.3436,57.3161,57.3436,87435.0
2022-12-29 15:00:00,62.38,62.39,62.36,62.39,135738.0,57.3344,57.3436,57.3161,57.3436,135738.0
2022-12-29 15:05:00,62.39,62.4,62.35,62.37,85870.0,57.3436,57.3528,57.3069,57.3253,85870.0
2022-12-29 15:10:00,62.37,62.37,62.31,62.33,67253.0,57.3253,57.3253,57.2701,57.2885,67253.0
2022-12-29 15:15:00,62.33,62.33,62.28,62.3,220243.0,57.2885,57.2885,57.2425,57.2609,220243.0
2022-12-29 15:20:00,62.3,62.33,62.28,62.31,74249.0,57.2609,57.2885,57.2425,57.2701,74249.0
2022-12-29 15:25:00,62.31,62.34,62.29,62.31,107193.0,57.2701,57.2977,57.2517,57.2701,107193.0
2022-12-29 15:30:00,62.31,62.33,62.3,62.32,104026.0,57.2701,57.2885,57.2609,57.2793,104026.0
2022-12-29 15:35:00,62.32,62.34,62.31,62.33,94403.0,57.2793,57.2977,57.2701,57.2885,94403.0
2022-12-29 15:40:00,62.32,62.35,62.3,62.34,187894.0,57.2793,57.3069,57.2609,57.2977,187894.0
2022-12-29 15:45:00,62.34,62.36,62.32,62.33,78302.0,57.2977,57.3161,57.2793,57.2885,78302.0
2022-12-29 15:50:00,62.34,62.36,62.32,62.35,174861.0,57.2977,57.3161,57.2793,57.3069,174861.0
2022-12-29 15:55:00,62.34,62.35,62.27,62.27,153368.0,57.2977,57.3069,57.2333,57.2333,153368.0
2022-12-30 09:30:00,61.96,62.11,61.9,62.09,281853.0,56.9484,57.0863,56.8933,57.0679,281853.0
2022-12-30 09:35:00,62.08,62.15,62.05,62.13,165194.0,57.0587,57.123,57.0311,57.1047,165194.0
2022-12-30 09:40:00,62.12,62.12,61.99,62.06,219121.0,57.0955,57.0955,56.976,57.0403,219121.0
2022-12-30 09:45:00,62.07,62.07,61.78,61.81,103175.0,57.0495,57.0495,56.783,56.8105,103175.0
2022-12-30 09:50:00,61.8,61.9,61.79,61.89,68633.0,56.8014,56.8933,56.7922,56.8841,68633.0
2022-12-30 09:55:00,61.9,61.93,61.85,61.91,66216.0,56.8933,56.9208,56.8473,56.9025,66216.0
2022-12-30 10:00:00,61.92,61.94,61.86,61.88,100731.0,56.9116,56.93,56.8565,56.8749,100731.0
2022-12-30 10:05:00,61.87,61.87,61.8,61.82,176402.0,56.8657,56.8657,56.8014,56.8197,176402.0
2022-12-30 10:10:00,61.82,61.89,61.81,61.88,211092.0,56.8197,56.8841,56.8105,56.8749,211092.0
2022-12-30 10:15:00,61.88,61.95,61.86,61.94,399330.0,56.8749,56.9392,56.8565,56.93,399330.0
2022-12-30 10:20:00,61.94,61.96,61.89,61.92,261872.0,56.93,56.9484,56.8841,56.9116,261872.0
2022-12-30 10:25:00,61.92,61.93,61.82,61.84,176998.0,56.9116,56.9208,56.8197,56.8381,176998.0
2022-12-30 10:30:00,61.84,61.85,61.78,61.82,226829.0,56.8381,56.8473,56.783,56.8197,226829.0
2022-12-30 10:35:00,61.82,61.86,61.81,61.82,223845.0,56.8197,56.8565,56.8105,56.8197,223845.0
2022-12-30 10:40:00,61.83,61.88,61.79,61.83,721062.0,56.8289,56.8749,56.7922,56.8289,721062.0
2022-12-30 10:45:00,61.82,61.86,61.75,61.86,174958.0,56.8197,56.8565,56.7554,56.8565,174958.0
2022-12-30 10:50:00,61.85,61.89,61.77,61.78,348707.0,56.8473,56.8841,56.7738,56.783,348707.0
2022-12-30 10:55:00,61.77,61.81,61.74,61.79,298900.0,56.7738,56.8105,56.7462,56.7922,298900.0
2022-12-30 11:00:00,61.79,61.83,61.77,61.8,296643.0,56.7922,56.8289,56.7738,56.8014,296643.0
2022-12-30 11:05:00,61.8,61.84,61.79,61.83,179058.0,56.8014,56.8381,56.7922,56.8289,179058.0
2022-12-30 11:10:00,61.82,61.83,61.73,61.74,381583.0,56.8197,56.8289,56.737,56.7462,381583.0
2022-12-30 11:15:00,61.73,61.75,61.71,61.72,389191.0,56.737,56.7554,56.7186,56.7278,389191.0
2022-12-30 11:20:00,61.72,61.75,61.69,61.71,225924.0,56.7278,56.7554,56.7003,56.7186,225924.0
2022-12-30 11:25:00,61.7,61.7,61.64,61.65,234491.0,56.7094,56.7094,56.6543,56.6635,234491.0
2022-12-30 11:30:00,61.64,61.69,61.63,61.67,450981.0,56.6543,56.7003,56.6451,56.6819,450981.0
2022-12-30 11:35:00,61.67,61.71,61.67,61.68,183195.0,56.6819,56.7186,56.6819,56.6911,183195.0
2022-12-30 11:40:00,61.68,61.68,61.64,61.65,141129.0,56.6911,56.6911,56.6543,56.6635,141129.0
2022-12-30 11:45:00,61.65,61.67,61.63,61.65,140008.0,56.6635,56.6819,56.6451,56.6635,140008.0
2022-12-30 11:50:00,61.66,61.67,61.63,61.66,248678.0,56.6727,56.6819,56.6451,56.6727,248678.0
2022-12-30 11:55:00,61.66,61.74,61.63,61.73,324118.0,56.6727,56.7462,56.6451,56.737,324118.0
2022-12-30 12:00:00,61.73,61.75,61.72,61.73,66787.0,56.737,56.7554,56.7278,56.737,66787.0
2022-12-30 12:05:00,61.73,61.74,61.7,61.73,122145.0,56.737,56.7462,56.7094,56.737,122145.0
2022-12-30 12:10:00,61.73,61.76,61.7,61.74,197898.0,56.737,56.7646,56.7094,56.7462,197898.0
2022-12-30 12:15:00,61.74,61.76,61.73,61.75,223991.0,56.7462,56.7646,56.737,56.7554,223991.0
2022-12-30 12:20:00,61.75,61.76,61.73,61.76,128210.0,56.7554,56.7646,56.737,56.7646,128210.0
2022-12-30 12:25:00,61.75,61.78,61.73,61.77,293994.0,56.7554,56.783,56.737,56.7738,293994.0
2022-12-30 12:30:00,61.78,61.81,61.76,61.8,203808.0,56.783,56.8105,56.7646,56.8014,203808.0
2022-12-30 12:35:00,61.8,61.85,61.79,61.8,103039.0,56.8014,56.8473,56.7922,56.8014,103039.0
2022-12-30 12:40:00,61.8,61.84,61.78,61.8,188701.0,56.8014,56.8381,56.783,56.8014,188701.0
2022-12-30 12:45:00,61.8,61.84,61.8,61.83,129140.0,56.8014,56.8381,56.8014,56.8289,129140.0
2022-12-30 12:50:00,61.83,61.85,61.78,61.79,173651.0,56.8289,56.8473,56.783,56.7922,173651.0
2022-12-30 12:55:00,61.79,61.87,61.78,61.87,165493.0,56.7922,56.8657,56.783,56.8657,165493.0
2022-12-30 13:00:00,61.87,61.88,61.81,61.84,205196.0,56.8657,56.8749,56.8105,56.8381,205196.0
2022-12-30 13:05:00,61.83,61.83,61.79,61.8,136874.0,56.8289,56.8289,56.7922,56.8014,136874.0
2022-12-30 13:10:00,61.8,61.82,61.79,61.8,152995.0,56.8014,56.8197,56.7922,56.8014,152995.0
2022-12-30 13:15:00,61.8,61.8,61.73,61.74,307189.0,56.8014,56.8014,56.737,56.7462,307189.0
2022-12-30 13:20:00,61.74,61.74,61.64,61.65,175285.0,56.7462,56.7462,56.6543,56.6635,175285.0
2022-12-30 13:25:00,61.65,61.69,61.61,61.69,176850.0,56.6635,56.7003,56.6267,56.7003,176850.0
2022-12-30 13:30:00,61.69,61.74,61.68,61.72,143664.0,56.7003,56.7462,56.6911,56.7278,143664.0
2022-12-30 13:35:00,61.73,61.76,61.72,61.74,226170.0,56.737,56.7646,56.7278,56.7462,226170.0
2022-12-30 13:40:00,61.75,61.75,61.7,61.73,207686.0,56.7554,56.7554,56.7094,56.737,207686.0
2022-12-30 13:45:00,61.73,61.74,61.69,61.7,129506.0,56.737,56.7462,56.7003,56.7094,129506.0
2022-12-30 13:50:00,61.7,61.72,61.67,61.72,152576.0,56.7094,56.7278,56.6819,56.7278,152576.0
2022-12-30 13:55:00,61.71,61.72,61.66,61.67,145770.0,56.7186,56.7278,56.6727,56.6819,145770.0
2022-12-30 14:00:00,61.67,61.68,61.62,61.64,224115.0,56.6819,56.6911,56.6359,56.6543,224115.0
2022-12-30 14:05:00,61.63,61.65,61.6,61.61,227362.0,56.6451,56.6635,56.6175,56.6267,227362.0
2022-12-30 14:10:00,61.62,61.65,61.59,61.63,156761.0,56.6359,56.6635,56.6083,56.6451,156761.0
2022-12-30 14:15:00,61.63,61.63,61.58,61.6,130248.0,56.6451,56.6451,56.5992,56.6175,130248.0
2022-12-30 14:20:00,61.6,61.61,61.58,61.6,116741.0,56.6175,56.6267,56.5992,56.6175,116741.0
2022-12-30 14:25:00,61.6,61.64,61.58,61.63,237304.0,56.6175,56.6543,56.5992,56.6451,237304.0
2022-12-30 14:30:00,61.62,61.68,61.62,61.68,255928.0,56.6359,56.6911,56.6359,56.6911,255928.0
2022-12-30 14:35:00,61.68,61.68,61.64,61.66,112543.0,56.6911,56.6911,56.6543,56.6727,112543.0
2022-12-30 14:40:00,61.65,61.66,61.63,61.64,173536.0,56.6635,56.6727,56.6451,56.6543,173536.0
2022-12-30 14:45:00,61.64,61.65,61.59,61.61,129467.0,56.6543,56.6635,56.6083,56.6267,129467.0
2022-12-30 14:50:00,61.61,61.65,61.61,61.64,155386.0,56.6267,56.6635,56.6267,56.6543,155386.0
2022-12-30 14:55:00,61.64,61.64,61.59,61.61,180194.0,56.6543,56.6543,56.6083,56.6267,180194.0
2022-12-30 15:00:00,61.6,61.67,61.6,61.64,177857.0,56.6175,56.6819,56.6175,56.6543,177857.0
2022-12-30 15:05:00,61.65,61.68,61.63,61.67,214810.0,56.6635,56.6911,56.6451,56.6819,214810.0
2022-12-30 15:10:00,61.67,61.76,61.66,61.75,233864.0,56.6819,56.7646,56.6727,56.7554,233864.0
2022-12-30 15:15:00,61.75,61.8,61.74,61.75,256431.0,56.7554,56.8014,56.7462,56.7554,256431.0
2022-12-30 15:20:00,61.75,61.78,61.74,61.76,206573.0,56.7554,56.783,56.7462,56.7646,206573.0
2022-12-30 15:25:00,61.76,61.76,61.72,61.73,197301.0,56.7646,56.7646,56.7278,56.737,197301.0
2022-12-30 15:30:00,61.73,61.8,61.72,61.79,231590.0,56.737,56.8014,56.7278,56.7922,231590.0
2022-12-30 15:35:00,61.79,61.8,61.76,61.8,234381.0,56.7922,56.8014,56.7646,56.8014,234381.0
2022-12-30 15:40:00,61.8,61.81,61.78,61.79,264505.0,56.8014,56.8105,56.783,56.7922,264505.0
2022-12-30 15:45:00,61.79,61.84,61.79,61.83,331767.0,56.7922,56.8381,56.7922,56.8289,331767.0
2022-12-30 15:50:00,61.83,61.89,61.82,61.89,471147.0,56.8289,56.8841,56.8197,56.8841,471147.0
2022-12-30 15:55:00,61.88,61.89,61.62,61.64,2273238.0,56.8749,56.8841,56.6359,56.6543,2273238.0
2023-01-03 09:30:00,62.44,62.54,62.38,62.48,214351.0,57.3896,57.4815,57.3344,57.4264,214351.0
2023-01-03 09:35:00,62.49,62.6,62.49,62.59,106148.0,57.4355,57.5366,57.4355,57.5275,106148.0
2023-01-03 09:40:00,62.6,62.75,62.59,62.66,217146.0,57.5366,57.6745,57.5275,57.5918,217146.0
2023-01-03 09:45:00,62.67,62.67,62.46,62.51,359582.0,57.601,57.601,57.408,57.4539,359582.0
2023-01-03 09:50:00,62.51,62.57,62.43,62.49,218867.0,57.4539,57.5091,57.3804,57.4355,218867.0
2023-01-03 09:55:00,62.48,62.51,62.34,62.34,230676.0,57.4264,57.4539,57.2977,57.2977,230676.0
2023-01-03 10:00:00,62.35,62.43,62.31,62.33,189888.0,57.3069,57.3804,57.2701,57.2885,189888.0
2023-01-03 10:05:00,62.34,62.37,62.3,62.33,127184.0,57.2977,57.3253,57.2609,57.2885,127184.0
2023-01-03 10:10:00,62.33,62.33,62.19,62.24,326354.0,57.2885,57.2885,57.1598,57.2058,326354.0
2023-01-03 10:15:00,62.24,62.28,62.14,62.15,165302.0,57.2058,57.2425,57.1139,57.123,165302.0
2023-01-03 10:20:00,62.14,62.24,62.13,62.23,118141.0,57.1139,57.2058,57.1047,57.1966,118141.0
2023-01-03 10:25:00,62.22,62.23,62.12,62.18,74702.0,57.1874,57.1966,57.0955,57.1506,74702.0
2023-01-03 10:30:00,62.16,62.16,62.07,62.12,96722.0,57.1322,57.1322,57.0495,57.0955,96722.0
2023-01-03 10:35:00,62.12,62.2,62.11,62.19,90494.0,57.0955,57.169,57.0863,57.1598,90494.0
2023-01-03 10:40:00,62.19,62.29,62.18,62.24,54932.0,57.1598,57.2517,57.1506,57.2058,54932.0
2023-01-03 10:45:00,62.25,62.34,62.24,62.33,62548.0,57.215,57.2977,57.2058,57.2885,62548.0
2023-01-03 10:50:00,62.34,62.34,62.29,62.3,69250.0,57.2977,57.2977,57.2517,57.2609,69250.0
2023-01-03 10:55:00,62.3,62.41,62.29,62.4,199554.0,57.2609,57.362,57.2517,57.3528,199554.0
2023-01-03 11:00:00,62.41,62.43,62.33,62.34,72182.0,57.362,57.3804,57.2885,57.2977,72182.0
2023-01-03 11:05:00,62.34,62.36,62.23,62.23,919912.0,57.2977,57.3161,57.1966,57.1966,919912.0
2023-01-03 11:10:00,62.24,62.24,62.12,62.13,96600.0,57.2058,57.2058,57.0955,57.1047,96600.0
2023-01-03 11:15:00,62.14,62.17,62.11,62.16,104906.0,57.1139,57.1414,57.0863,57.1322,104906.0
2023-01-03 11:20:00,62.16,62.21,62.11,62.17,157876.0,57.1322,57.1782,57.0863,57.1414,157876.0
2023-01-03 11:25:00,62.16,62.2,62.12,62.2,113162.0,57.1322,57.169,57.0955,57.169,113162.0
2023-01-03 11:30:00,62.2,62.2,62.02,62.1,114532.0,57.169,57.169,57.0036,57.0771,114532.0
2023-01-03 11:35:00,62.11,62.13,62.08,62.08,66324.0,57.0863,57.1047,57.0587,57.0587,66324.0
2023-01-03 11:40:00,62.08,62.08,62.01,62.02,38280.0,57.0587,57.0587,56.9944,57.0036,38280.0
2023-01-03 11:45:00,62.01,62.01,61.95,61.99,223002.0,56.9944,56.9944,56.9392,56.976,223002.0
2023-01-03 11:50:00,61.99,62.04,61.97,62.02,97831.0,56.976,57.0219,56.9576,57.0036,97831.0
2023-01-03 11:55:00,62.02,62.04,61.97,62.02,241223.0,57.0036,57.0219,56.9576,57.0036,241223.0
2023-01-03 12:00:00,62.02,62.04,61.99,62.02,300222.0,57.0036,57.0219,56.976,57.0036,300222.0
2023-01-03 12:05:00,62.02,62.07,62.0,62.04,176197.0,57.0036,57.0495,56.9852,57.0219,176197.0
2023-01-03 12:10:00,62.04,62.11,62.04,62.1,61134.0,57.0219,57.0863,57.0219,57.0771,61134.0
2023-01-03 12:15:00,62.1,62.11,62.05,62.06,104875.0,57.0771,57.0863,57.0311,57.0403,104875.0
2023-01-03 12:20:00,62.06,62.1,62.0,62.01,134659.0,57.0403,57.0771,56.9852,56.9944,134659.0
2023-01-03 12:25:00,62.0,62.04,62.0,62.02,51193.0,56.9852,57.0219,56.9852,57.0036,51193.0
2023-01-03 12:30:00,62.02,62.1,62.0,62.09,159052.0,57.0036,57.0771,56.9852,57.0679,159052.0
2023-01-03 12:35:00,62.1,62.12,62.05,62.06,172371.0,57.0771,57.0955,57.0311,57.0403,172371.0
2023-01-03 12:40:00,62.06,62.06,61.98,62.0,25966.0,57.0403,57.0403,56.9668,56.9852,25966.0
2023-01-03 12:45:00,62.0,62.0,61.89,61.92,83575.0,56.9852,56.9852,56.8841,56.9116,83575.0
2023-01-03 12:50:00,61.92,61.95,61.91,61.94,72087.0,56.9116,56.9392,56.9025,56.93,72087.0
2023-01-03 12:55:00,61.93,62.01,61.91,61.98,26074.0,56.9208,56.9944,56.9025,56.9668,26074.0
2023-01-03 13:00:00,61.98,62.02,61.95,62.0,113127.0,56.9668,57.0036,56.9392,56.9852,113127.0
2023-01-03 13:05:00,62.0,62.01,61.97,62.0,50982.0,56.9852,56.9944,56.9576,56.9852,50982.0
2023-01-03 13:10:00,62.0,62.06,61.99,62.02,40135.0,56.9852,57.0403,56.976,57.0036,40135.0
2023-01-03 13:15:00,62.02,62.04,62.0,62.02,128118.0,57.0036,57.0219,56.9852,57.0036,128118.0
2023-01-03 13:20:00,62.02,62.04,61.99,62.03,86335.0,57.0036,57.0219,56.976,57.0128,86335.0
2023-01-03 13:25:00,62.03,62.17,62.03,62.17,157371.0,57.0128,57.1414,57.0128,57.1414,157371.0
2023-01-03 13:30:00,62.15,62.16,62.1,62.1,72130.0,57.123,57.1322,57.0771,57.0771,72130.0
2023-01-03 13:35:00,62.11,62.16,62.09,62.1,89891.0,57.0863,57.1322,57.0679,57.0771,89891.0
2023-01-03 13:40:00,62.1,62.15,62.09,62.13,89614.0,57.0771,57.123,57.0679,57.1047,89614.0
2023-01-03 13:45:00,62.13,62.13,62.08,62.11,65666.0,57.1047,57.1047,57.0587,57.0863,65666.0
2023-01-03 13:50:00,62.1,62.17,62.08,62.15,38131.0,57.0771,57.1414,57.0587,57.123,38131.0
2023-01-03 13:55:00,62.14,62.17,62.13,62.16,50930.0,57.1139,57.1414,57.1047,57.1322,50930.0
2023-01-03 14:00:00,62.16,62.18,62.11,62.14,70679.0,57.1322,57.1506,57.0863,57.1139,70679.0
2023-01-03 14:05:00,62.13,62.15,62.11,62.15,57062.0,57.1047,57.123,57.0863,57.123,57062.0
2023-01-03 14:10:00,62.14,62.15,62.07,62.12,61986.0,57.1139,57.123,57.0495,57.0955,61986.0
2023-01-03 14:15:00,62.12,62.13,62.08,62.1,100293.0,57.0955,57.1047,57.0587,57.0771,100293.0
2023-01-03 14:20:00,62.09,62.12,62.06,62.06,166641.0,57.0679,57.0955,57.0403,57.0403,166641.0
2023-01-03 14:25:00,62.07,62.07,62.03,62.06,98445.0,57.0495,57.0495,57.0128,57.0403,98445.0
2023-01-03 14:30:00,62.05,62.07,61.97,62.02,194991.0,57.0311,57.0495,56.9576,57.0036,194991.0
2023-01-03 14:35:00,62.01,62.03,62.0,62.01,180354.0,56.9944,57.0128,56.9852,56.9944,180354.0
2023-01-03 14:40:00,62.01,62.11,62.0,62.11,198424.0,56.9944,57.0863,56.9852,57.0863,198424.0
2023-01-03 14:45:00,62.11,62.25,62.1,62.23,157302.0,57.0863,57.215,57.0771,57.1966,157302.0
2023-01-03 14:50:00,62.24,62.24,62.14,62.18,203080.0,57.2058,57.2058,57.1139,57.1506,203080.0
2023-01-03 14:55:00,62.18,62.22,62.14,62.18,114322.0,57.1506,57.1874,57.1139,57.1506,114322.0
2023-01-03 15:00:00,62.18,62.22,62.15,62.18,147406.0,57.1506,57.1874,57.123,57.1506,147406.0
2023-01-03 15:05:00,62.17,62.2,62.14,62.15,58483.0,57.1414,57.169,57.1139,57.123,58483.0
2023-01-03 15:10:00,62.16,62.21,62.14,62.21,106087.0,57.1322,57.1782,57.1139,57.1782,106087.0
2023-01-03 15:15:00,62.21,62.25,62.18,62.19,157018.0,57.1782,57.215,57.1506,57.1598,157018.0
2023-01-03 15:20:00,62.18,62.19,62.09,62.09,117267.0,57.1506,57.1598,57.0679,57.0679,117267.0
2023-01-03 15:25:00,62.09,62.16,62.09,62.15,132695.0,57.0679,57.1322,57.0679,57.123,132695.0
2023-01-03 15:30:00,62.15,62.21,62.13,62.19,190561.0,57.123,57.1782,57.1047,57.1598,190561.0
2023-01-03 15:35:00,62.19,62.21,62.15,62.16,270984.0,57.1598,57.1782,57.123,57.1322,270984.0
2023-01-03 15:40:00,62.16,62.18,62.13,62.15,995196.0,57.1322,57.1506,57.1047,57.123,995196.0
2023-01-03 15:45:00,62.14,62.18,62.13,62.16,113508.0,57.1139,57.1506,57.1047,57.1322,113508.0
2023-01-03 15:50:00,62.16,62.19,62.14,62.17,187547.0,57.1322,57.1598,57.1139,57.1414,187547.0
2023-01-03 15:55:00,62.17,62.18,62.12,62.16,357133.0,57.1414,57.1506,57.0955,57.1322,357133.0
2023-01-04 09:30:00,63.01,63.04,62.95,63.0,196648.0,57.9135,57.9411,57.8583,57.9043,196648.0
2023-01-04 09:35:00,63.0,63.12,62.99,63.07,441166.0,57.9043,58.0146,57.8951,57.9686,441166.0
2023-01-04 09:40:00,63.08,63.14,63.03,63.03,159449.0,57.9778,58.033,57.9319,57.9319,159449.0
2023-01-04 09:45:00,63.04,63.06,62.98,63.01,41961.0,57.9411,57.9594,57.8859,57.9135,41961.0
2023-01-04 09:50:00,63.02,63.1,63.01,63.1,191798.0,57.9227,57.9962,57.9135,57.9962,191798.0
2023-01-04 09:55:00,63.1,63.12,63.08,63.1,62204.0,57.9962,58.0146,57.9778,57.9962,62204.0
2023-01-04 10:00:00,63.09,63.15,62.77,62.8,384094.0,57.987,58.0422,57.6929,57.7205,384094.0
2023-01-04 10:05:00,62.81,62.85,62.66,62.73,191316.0,57.7297,57.7664,57.5918,57.6561,191316.0
2023-01-04 10:10:00,62.72,62.73,62.6,62.71,143564.0,57.6469,57.6561,57.5366,57.6378,143564.0
2023-01-04 10:15:00,62.71,62.82,62.67,62.8,88313.0,57.6378,57.7389,57.601,57.7205,88313.0
2023-01-04 10:20:00,62.8,62.81,62.67,62.73,103667.0,57.7205,57.7297,57.601,57.6561,103667.0
2023-01-04 10:25:00,62.73,62.84,62.68,62.84,101103.0,57.6561,57.7572,57.6102,57.7572,101103.0
2023-01-04 10:30:00,62.84,62.86,62.73,62.81,140938.0,57.7572,57.7756,57.6561,57.7297,140938.0
2023-01-04 10:35:00,62.81,62.84,62.78,62.78,158180.0,57.7297,57.7572,57.7021,57.7021,158180.0
2023-01-04 10:40:00,62.79,62.88,62.75,62.88,94633.0,57.7113,57.794,57.6745,57.794,94633.0
2023-01-04 10:45:00,62.88,62.98,62.88,62.92,197373.0,57.794,57.8859,57.794,57.8308,197373.0
2023-01-04 10:50:00,62.93,62.93,62.87,62.9,93369.0,57.84,57.84,57.7848,57.8124,93369.0
2023-01-04 10:55:00,62.91,62.93,62.88,62.91,254268.0,57.8216,57.84,57.794,57.8216,254268.0
2023-01-04 11:00:00,62.92,62.93,62.86,62.9,149653.0,57.8308,57.84,57.7756,57.8124,149653.0
2023-01-04 11:05:00,62.9,62.95,62.88,62.93,211707.0,57.8124,57.8583,57.794,57.84,211707.0
2023-01-04 11:10:00,62.92,62.96,62.9,62.93,92140.0,57.8308,57.8675,57.8124,57.84,92140.0
2023-01-04 11:15:00,62.93,62.95,62.9,62.92,67552.0,57.84,57.8583,57.8124,57.8308,67552.0
2023-01-04 11:20:00,62.93,62.95,62.91,62.93,101461.0,57.84,57.8583,57.8216,57.84,101461.0
2023-01-04 11:25:00,62.93,62.97,62.89,62.96,166888.0,57.84,57.8767,57.8032,57.8675,166888.0
2023-01-04 11:30:00,62.96,63.04,62.96,62.99,146589.0,57.8675,57.9411,57.8675,57.8951,146589.0
2023-01-04 11:35:00,62.99,63.09,62.99,63.08,86558.0,57.8951,57.987,57.8951,57.9778,86558.0
2023-01-04 11:40:00,63.08,63.13,63.07,63.11,79670.0,57.9778,58.0238,57.9686,58.0054,79670.0
2023-01-04 11:45:00,63.1,63.15,63.08,63.13,171646.0,57.9962,58.0422,57.9778,58.0238,171646.0
2023-01-04 11:50:00,63.13,63.14,63.11,63.11,99456.0,58.0238,58.033,58.0054,58.0054,99456.0
2023-01-04 11:55:00,63.12,63.16,63.11,63.14,332385.0,58.0146,58.0514,58.0054,58.033,332385.0
2023-01-04 12:00:00,63.14,63.15,63.11,63.14,131726.0,58.033,58.0422,58.0054,58.033,131726.0
2023-01-04 12:05:00,63.14,63.15,63.11,63.12,123218.0,58.033,58.0422,58.0054,58.0146,123218.0
2023-01-04 12:10:00,63.13,63.13,63.08,63.09,259256.0,58.0238,58.0238,57.9778,57.987,259256.0
2023-01-04 12:15:00,63.09,63.1,63.07,63.08,118190.0,57.987,57.9962,57.9686,57.9778,118190.0
2023-01-04 12:20:00,63.07,63.1,63.06,63.1,47427.0,57.9686,57.9962,57.9594,57.9962,47427.0
2023-01-04 12:25:00,63.09,63.09,63.04,63.05,41932.0,57.987,57.987,57.9411,57.9503,41932.0
2023-01-04 12:30:00,63.05,63.12,63.05,63.12,46116.0,57.9503,58.0146,57.9503,58.0146,46116.0
2023-01-04 12:35:00,63.12,63.12,63.09,63.12,64754.0,58.0146,58.0146,57.987,58.0146,64754.0
2023-01-04 12:40:00,63.12,63.13,63.1,63.13,36150.0,58.0146,58.0238,57.9962,58.0238,36150.0
2023-01-04 12:45:00,63.13,63.14,63.11,63.12,39445.0,58.0238,58.033,58.0054,58.0146,39445.0
2023-01-04 12:50:00,63.12,63.13,63.06,63.09,68973.0,58.0146,58.0238,57.9594,57.987,68973.0
2023-01-04 12:55:00,63.09,63.09,63.01,63.02,275858.0,57.987,57.987,57.9135,57.9227,275858.0
2023-01-04 13:00:00,63.02,63.02,62.94,63.02,149340.0,57.9227,57.9227,57.8491,57.9227,149340.0
2023-01-04 13:05:00,63.02,63.05,63.01,63.03,42219.0,57.9227,57.9503,57.9135,57.9319,42219.0
2023-01-04 13:10:00,63.03,63.05,63.02,63.03,67396.0,57.9319,57.9503,57.9227,57.9319,67396.0
2023-01-04 13:15:00,63.02,63.09,63.02,63.06,66635.0,57.9227,57.987,57.9227,57.9594,66635.0
2023-01-04 13:20:00,63.06,63.07,63.05,63.05,34343.0,57.9594,57.9686,57.9503,57.9503,34343.0
2023-01-04 13:25:00,63.04,63.06,63.01,63.01,38683.0,57.9411,57.9594,57.9135,57.9135,38683.0
2023-01-04 13:30:00,63.01,63.03,63.0,63.02,75342.0,57.9135,57.9319,57.9043,57.9227,75342.0
2023-01-04 13:35:00,63.03,63.06,63.01,63.02,49295.0,57.9319,57.9594,57.9135,57.9227,49295.0
2023-01-04 13:40:00,63.02,63.03,62.99,63.0,44636.0,57.9227,57.9319,57.8951,57.9043,44636.0
2023-01-04 13:45:00,62.99,63.04,62.98,63.03,90721.0,57.8951,57.9411,57.8859,57.9319,90721.0
2023-01-04 13:50:00,63.03,63.05,63.02,63.02,78477.0,57.9319,57.9503,57.9227,57.9227,78477.0
2023-01-04 13:55:00,63.02,63.03,62.94,62.94,132771.0,57.9227,57.9319,57.8491,57.8491,132771.0
2023-01-04 14:00:00,62.93,63.05,62.79,62.89,277841.0,57.84,57.9503,57.7113,57.8032,277841.0
2023-01-04 14:05:00,62.9,63.0,62.83,62.85,117049.0,57.8124,57.9043,57.748,57.7664,117049.0
2023-01-04 14:10:00,62.85,62.93,62.81,62.92,119993.0,57.7664,57.84,57.7297,57.8308,119993.0
2023-01-04 14:15:00,62.92,63.06,62.91,63.03,150646.0,57.8308,57.9594,57.8216,57.9319,150646.0
2023-01-04 14:20:00,63.02,63.03,62.88,62.88,133219.0,57.9227,57.9319,57.794,57.794,133219.0
2023-01-04 14:25:00,62.89,62.89,62.74,62.75,204825.0,57.8032,57.8032,57.6653,57.6745,204825.0
2023-01-04 14:30:00,62.75,62.83,62.73,62.82,217608.0,57.6745,57.748,57.6561,57.7389,217608.0
2023-01-04 14:35:00,62.82,62.85,62.8,62.83,129566.0,57.7389,57.7664,57.7205,57.748,129566.0
2023-01-04 14:40:00,62.83,62.9,62.8,62.82,86773.0,57.748,57.8124,57.7205,57.7389,86773.0
2023-01-04 14:45:00,62.83,62.87,62.8,62.82,83589.0,57.748,57.7848,57.7205,57.7389,83589.0
2023-01-04 14:50:00,62.82,62.86,62.79,62.82,115398.0,57.7389,57.7756,57.7113,57.7389,115398.0
2023-01-04 14:55:00,62.83,62.97,62.83,62.95,187857.0,57.748,57.8767,57.748,57.8583,187857.0
2023-01-04 15:00:00,62.95,63.02,62.95,63.0,118808.0,57.8583,57.9227,57.8583,57.9043,118808.0
2023-01-04 15:05:00,62.99,63.0,62.9,62.94,131000.0,57.8951,57.9043,57.8124,57.8491,131000.0
2023-01-04 15:10:00,62.95,62.98,62.92,62.96,164967.0,57.8583,57.8859,57.8308,57.8675,164967.0
2023-01-04 15:15:00,62.96,62.99,62.94,62.95,177966.0,57.8675,57.8951,57.8491,57.8583,177966.0
2023-01-04 15:20:00,62.95,62.97,62.9,62.93,105382.0,57.8583,57.8767,57.8124,57.84,105382.0
2023-01-04 15:25:00,62.93,62.98,62.93,62.93,277840.0,57.84,57.8859,57.84,57.84,277840.0
2023-01-04 15:30:00,62.94,62.95,62.89,62.9,139661.0,57.8491,57.8583,57.8032,57.8124,139661.0
2023-01-04 15:35:00,62.91,62.91,62.82,62.86,186257.0,57.8216,57.8216,57.7389,57.7756,186257.0
2023-01-04 15:40:00,62.85,62.86,62.78,62.8,265789.0,57.7664,57.7756,57.7021,57.7205,265789.0
2023-01-04 15:45:00,62.8,62.85,62.77,62.85,207947.0,57.7205,57.7664,57.6929,57.7664,207947.0
2023-01-04 15:50:00,62.85,62.91,62.85,62.91,250511.0,57.7664,57.8216,57.7664,57.8216,250511.0
2023-01-04 15:55:00,62.91,62.97,62.9,62.95,397374.0,57.8216,57.8767,57.8124,57.8583,397374.0
2023-01-05 09:30:00,62.33,62.43,62.3,62.37,132172.0,57.2885,57.3804,57.2609,57.3253,132172.0
2023-01-05 09:35:00,62.37,62.41,62.32,62.32,65208.0,57.3253,57.362,57.2793,57.2793,65208.0
2023-01-05 09:40:00,62.31,62.33,62.26,62.31,96906.0,57.2701,57.2885,57.2241,57.2701,96906.0
2023-01-05 09:45:00,62.31,62.31,62.23,62.26,62894.0,57.2701,57.2701,57.1966,57.2241,62894.0
2023-01-05 09:50:00,62.27,62.34,62.26,62.32,24372.0,57.2333,57.2977,57.2241,57.2793,24372.0
2023-01-05 09:55:00,62.32,62.37,62.29,62.35,46536.0,57.2793,57.3253,57.2517,57.3069,46536.0
2023-01-05 10:00:00,62.34,62.35,62.28,62.3,70300.0,57.2977,57.3069,57.2425,57.2609,70300.0
2023-01-05 10:05:00,62.3,62.55,62.25,62.41,644881.0,57.2609,57.4907,57.215,57.362,644881.0
2023-01-05 10:10:00,62.41,62.53,62.34,62.46,79096.0,57.362,57.4723,57.2977,57.408,79096.0
2023-01-05 10:15:00,62.46,62.46,62.3,62.32,392299.0,57.408,57.408,57.2609,57.2793,392299.0
2023-01-05 10:20:00,62.33,62.35,62.25,62.29,141810.0,57.2885,57.3069,57.215,57.2517,141810.0
2023-01-05 10:25:00,62.29,62.35,62.28,62.3,40821.0,57.2517,57.3069,57.2425,57.2609,40821.0
2023-01-05 10:30:00,62.3,62.35,62.27,62.29,82817.0,57.2609,57.3069,57.2333,57.2517,82817.0
2023-01-05 10:35:00,62.3,62.35,62.25,62.33,88922.0,57.2609,57.3069,57.215,57.2885,88922.0
2023-01-05 10:40:00,62.32,62.36,62.29,62.35,33807.0,57.2793,57.3161,57.2517,57.3069,33807.0
2023-01-05 10:45:00,62.36,62.38,62.32,62.34,805148.0,57.3161,57.3344,57.2793,57.2977,805148.0
2023-01-05 10:50:00,62.34,62.35,62.25,62.26,131931.0,57.2977,57.3069,57.215,57.2241,131931.0
2023-01-05 10:55:00,62.27,62.27,62.22,62.23,163145.0,57.2333,57.2333,57.1874,57.1966,163145.0
2023-01-05 11:00:00,62.23,62.28,62.22,62.28,90234.0,57.1966,57.2425,57.1874,57.2425,90234.0
2023-01-05 11:05:00,62.28,62.31,62.26,62.27,70661.0,57.2425,57.2701,57.2241,57.2333,70661.0
2023-01-05 11:10:00,62.28,62.35,62.27,62.3,141897.0,57.2425,57.3069,57.2333,57.2609,141897.0
2023-01-05 11:15:00,62.3,62.32,62.28,62.3,70319.0,57.2609,57.2793,57.2425,57.2609,70319.0
2023-01-05 11:20:00,62.29,62.3,62.2,62.21,93791.0,57.2517,57.2609,57.169,57.1782,93791.0
2023-01-05 11:25:00,62.21,62.28,62.18,62.28,96703.0,57.1782,57.2425,57.1506,57.2425,96703.0
2023-01-05 11:30:00,62.28,62.3,62.24,62.24,52188.0,57.2425,57.2609,57.2058,57.2058,52188.0
2023-01-05 11:35:00,62.23,62.28,62.23,62.25,42326.0,57.1966,57.2425,57.1966,57.215,42326.0
2023-01-05 11:40:00,62.25,62.27,62.22,62.26,31679.0,57.215,57.2333,57.1874,57.2241,31679.0
2023-01-05 11:45:00,62.26,62.28,62.24,62.27,54900.0,57.2241,57.2425,57.2058,57.2333,54900.0
2023-01-05 11:50:00,62.27,62.28,62.23,62.24,53246.0,57.2333,57.2425,57.1966,57.2058,53246.0
2023-01-05 11:55:00,62.24,62.26,62.21,62.23,31587.0,57.2058,57.2241,57.1782,57.1966,31587.0
2023-01-05 12:00:00,62.25,62.29,62.23,62.27,19604.0,57.215,57.2517,57.1966,57.2333,19604.0
2023-01-05 12:05:00,62.27,62.36,62.27,62.35,73895.0,57.2333,57.3161,57.2333,57.3069,73895.0
2023-01-05 12:10:00,62.33,62.34,62.3,62.31,65441.0,57.2885,57.2977,57.2609,57.2701,65441.0
2023-01-05 12:15:00,62.31,62.35,62.26,62.28,43560.0,57.2701,57.3069,57.2241,57.2425,43560.0
2023-01-05 12:20:00,62.28,62.38,62.26,62.37,28777.0,57.2425,57.3344,57.2241,57.3253,28777.0
2023-01-05 12:25:00,62.38,62.39,62.33,62.35,54651.0,57.3344,57.3436,57.2885,57.3069,54651.0
2023-01-05 12:30:00,62.34,62.39,62.33,62.37,45711.0,57.2977,57.3436,57.2885,57.3253,45711.0
2023-01-05 12:35:00,62.37,62.39,62.33,62.33,70880.0,57.3253,57.3436,57.2885,57.2885,70880.0
2023-01-05 12:40:00,62.35,62.35,62.32,62.34,12617.0,57.3069,57.3069,57.2793,57.2977,12617.0
2023-01-05 12:45:00,62.34,62.37,62.34,62.35,32585.0,57.2977,57.3253,57.2977,57.3069,32585.0
2023-01-05 12:50:00,62.35,62.37,62.33,62.33,17835.0,57.3069,57.3253,57.2885,57.2885,17835.0
2023-01-05 12:55:00,62.33,62.36,62.32,62.33,18642.0,57.2885,57.3161,57.2793,57.2885,18642.0
2023-01-05 13:00:00,62.34,62.35,62.32,62.34,20622.0,57.2977,57.3069,57.2793,57.2977,20622.0
2023-01-05 13:05:00,62.34,62.37,62.33,62.35,50654.0,57.2977,57.3253,57.2885,57.3069,50654.0
2023-01-05 13:10:00,62.35,62.35,62.3,62.3,50762.0,57.3069,57.3069,57.2609,57.2609,50762.0
2023-01-05 13:15:00,62.31,62.31,62.29,62.3,45140.0,57.2701,57.2701,57.2517,57.2609,45140.0
2023-01-05 13:20:00,62.3,62.52,62.29,62.51,150813.0,57.2609,57.4631,57.2517,57.4539,150813.0
2023-01-05 13:25:00,62.51,62.56,62.47,62.48,112881.0,57.4539,57.4999,57.4172,57.4264,112881.0
2023-01-05 13:30:00,62.49,62.54,62.48,62.53,71848.0,57.4355,57.4815,57.4264,57.4723,71848.0
2023-01-05 13:35:00,62.54,62.55,62.5,62.53,27656.0,57.4815,57.4907,57.4447,57.4723,27656.0
2023-01-05 13:40:00,62.53,62.55,62.48,62.5,28310.0,57.4723,57.4907,57.4264,57.4447,28310.0
2023-01-05 13:45:00,62.5,62.52,62.48,62.5,22889.0,57.4447,57.4631,57.4264,57.4447,22889.0
2023-01-05 13:50:00,62.5,62.52,62.49,62.5,32325.0,57.4447,57.4631,57.4355,57.4447,32325.0
2023-01-05 13:55:00,62.5,62.52,62.45,62.48,34325.0,57.4447,57.4631,57.3988,57.4264,34325.0
2023-01-05 14:00:00,62.48,62.53,62.46,62.47,34765.0,57.4264,57.4723,57.408,57.4172,34765.0
2023-01-05 14:05:00,62.47,62.5,62.46,62.5,29134.0,57.4172,57.4447,57.408,57.4447,29134.0
2023-01-05 14:10:00,62.49,62.49,62.41,62.41,54673.0,57.4355,57.4355,57.362,57.362,54673.0
2023-01-05 14:15:00,62.42,62.48,62.42,62.48,73657.0,57.3712,57.4264,57.3712,57.4264,73657.0
2023-01-05 14:20:00,62.47,62.48,62.42,62.43,90386.0,57.4172,57.4264,57.3712,57.3804,90386.0
2023-01-05 14:25:00,62.43,62.45,62.38,62.39,49475.0,57.3804,57.3988,57.3344,57.3436,49475.0
2023-01-05 14:30:00,62.39,62.42,62.38,62.4,63771.0,57.3436,57.3712,57.3344,57.3528,63771.0
2023-01-05 14:35:00,62.4,62.5,62.39,62.48,102394.0,57.3528,57.4447,57.3436,57.4264,102394.0
2023-01-05 14:40:00,62.49,62.5,62.47,62.49,105946.0,57.4355,57.4447,57.4172,57.4355,105946.0
2023-01-05 14:45:00,62.49,62.54,62.48,62.51,82887.0,57.4355,57.4815,57.4264,57.4539,82887.0
2023-01-05 14:50:00,62.51,62.53,62.5,62.52,57708.0,57.4539,57.4723,57.4447,57.4631,57708.0
2023-01-05 14:55:00,62.52,62.53,62.46,62.47,88773.0,57.4631,57.4723,57.408,57.4172,88773.0
2023-01-05 15:00:00,62.46,62.46,62.41,62.43,82542.0,57.408,57.408,57.362,57.3804,82542.0
2023-01-05 15:05:00,62.43,62.43,62.37,62.39,47968.0,57.3804,57.3804,57.3253,57.3436,47968.0
2023-01-05 15:10:00,62.39,62.39,62.35,62.38,70609.0,57.3436,57.3436,57.3069,57.3344,70609.0
2023-01-05 15:15:00,62.38,62.39,62.34,62.36,76422.0,57.3344,57.3436,57.2977,57.3161,76422.0
2023-01-05 15:20:00,62.35,62.38,62.33,62.34,44107.0,57.3069,57.3344,57.2885,57.2977,44107.0
2023-01-05 15:25:00,62.34,62.35,62.31,62.33,91356.0,57.2977,57.3069,57.2701,57.2885,91356.0
2023-01-05 15:30:00,62.33,62.33,62.29,62.32,170209.0,57.2885,57.2885,57.2517,57.2793,170209.0
2023-01-05 15:35:00,62.31,62.35,62.31,62.35,75757.0,57.2701,57.3069,57.2701,57.3069,75757.0
2023-01-05 15:40:00,62.34,62.35,62.31,62.34,172868.0,57.2977,57.3069,57.2701,57.2977,172868.0
2023-01-05 15:45:00,62.34,62.38,62.31,62.32,149809.0,57.2977,57.3344,57.2701,57.2793,149809.0
2023-01-05 15:50:00,62.32,62.33,62.28,62.3,177153.0,57.2793,57.2885,57.2425,57.2609,177153.0
2023-01-05 15:55:00,62.3,62.35,62.29,62.29,248899.0,57.2609,57.3069,57.2517,57.2517,248899.0
2023-01-06 09:30:00,62.71,62.78,62.6,62.77,113184.0,57.6378,57.7021,57.5366,57.6929,113184.0
2023-01-06 09:35:00,62.78,62.81,62.52,62.56,126828.0,57.7021,57.7297,57.4631,57.4999,126828.0
2023-01-06 09:40:00,62.57,62.57,62.36,62.36,67619.0,57.5091,57.5091,57.3161,57.3161,67619.0
2023-01-06 09:45:00,62.36,62.41,62.32,62.41,84476.0,57.3161,57.362,57.2793,57.362,84476.0
2023-01-06 09:50:00,62.41,62.51,62.39,62.49,31400.0,57.362,57.4539,57.3436,57.4355,31400.0
2023-01-06 09:55:00,62.49,62.54,62.4,62.44,95897.0,57.4355,57.4815,57.3528,57.3896,95897.0
2023-01-06 10:00:00,62.44,62.78,62.44,62.7,354207.0,57.3896,57.7021,57.3896,57.6286,354207.0
2023-01-06 10:05:00,62.69,62.91,62.69,62.87,183710.0,57.6194,57.8216,57.6194,57.7848,183710.0
2023-01-06 10:10:00,62.87,63.0,62.87,62.9,162987.0,57.7848,57.9043,57.7848,57.8124,162987.0
2023-01-06 10:15:00,62.9,63.11,62.89,63.11,134794.0,57.8124,58.0054,57.8032,58.0054,134794.0
2023-01-06 10:20:00,63.13,63.14,63.06,63.12,37805.0,58.0238,58.033,57.9594,58.0146,37805.0
2023-01-06 10:25:00,63.12,63.13,63.0,63.01,77084.0,58.0146,58.0238,57.9043,57.9135,77084.0
2023-01-06 10:30:00,63.01,63.13,63.0,63.12,266280.0,57.9135,58.0238,57.9043,58.0146,266280.0
2023-01-06 10:35:00,63.12,63.25,63.11,63.25,101246.0,58.0146,58.1341,58.0054,58.1341,101246.0
2023-01-06 10:40:00,63.26,63.31,63.23,63.23,150003.0,58.1433,58.1892,58.1157,58.1157,150003.0
2023-01-06 10:45:00,63.23,63.38,63.23,63.37,46494.0,58.1157,58.2536,58.1157,58.2444,46494.0
2023-01-06 10:50:00,63.38,63.4,63.33,63.38,97845.0,58.2536,58.2719,58.2076,58.2536,97845.0
2023-01-06 10:55:00,63.37,63.41,63.34,63.37,40126.0,58.2444,58.2811,58.2168,58.2444,40126.0
2023-01-06 11:00:00,63.38,63.42,63.35,63.42,170644.0,58.2536,58.2903,58.226,58.2903,170644.0
2023-01-06 11:05:00,63.42,63.47,63.37,63.46,49409.0,58.2903,58.3363,58.2444,58.3271,49409.0
2023-01-06 11:10:00,63.46,63.48,63.42,63.42,59588.0,58.3271,58.3455,58.2903,58.2903,59588.0
2023-01-06 11:15:00,63.43,63.43,63.38,63.4,81434.0,58.2995,58.2995,58.2536,58.2719,81434.0
2023-01-06 11:20:00,63.41,63.49,63.41,63.49,94903.0,58.2811,58.3547,58.2811,58.3547,94903.0
2023-01-06 11:25:00,63.5,63.5,63.42,63.43,91157.0,58.3639,58.3639,58.2903,58.2995,91157.0
2023-01-06 11:30:00,63.43,63.5,63.42,63.5,161657.0,58.2995,58.3639,58.2903,58.3639,161657.0
2023-01-06 11:35:00,63.5,63.57,63.5,63.57,63714.0,58.3639,58.4282,58.3639,58.4282,63714.0
2023-01-06 11:40:00,63.57,63.59,63.53,63.54,388937.0,58.4282,58.4466,58.3914,58.4006,388937.0
2023-01-06 11:45:00,63.55,63.61,63.55,63.57,36790.0,58.4098,58.465,58.4098,58.4282,36790.0
2023-01-06 11:50:00,63.58,63.66,63.58,63.61,184396.0,58.4374,58.5109,58.4374,58.465,184396.0
2023-01-06 11:55:00,63.62,63.64,63.58,63.58,294890.0,58.4741,58.4925,58.4374,58.4374,294890.0
2023-01-06 12:00:00,63.59,63.64,63.59,63.63,46336.0,58.4466,58.4925,58.4466,58.4833,46336.0
2023-01-06 12:05:00,63.63,63.64,63.6,63.61,43060.0,58.4833,58.4925,58.4558,58.465,43060.0
2023-01-06 12:10:00,63.62,63.64,63.57,63.58,77930.0,58.4741,58.4925,58.4282,58.4374,77930.0
2023-01-06 12:15:00,63.58,63.6,63.55,63.59,14808.0,58.4374,58.4558,58.4098,58.4466,14808.0
2023-01-06 12:20:00,63.58,63.6,63.53,63.53,87406.0,58.4374,58.4558,58.3914,58.3914,87406.0
2023-01-06 12:25:00,63.53,63.57,63.53,63.55,84444.0,58.3914,58.4282,58.3914,58.4098,84444.0
2023-01-06 12:30:00,63.56,63.58,63.55,63.57,48859.0,58.419,58.4374,58.4098,58.4282,48859.0
2023-01-06 12:35:00,63.57,63.59,63.56,63.58,18839.0,58.4282,58.4466,58.419,58.4374,18839.0
2023-01-06 12:40:00,63.59,63.59,63.54,63.58,26748.0,58.4466,58.4466,58.4006,58.4374,26748.0
2023-01-06 12:45:00,63.58,63.62,63.58,63.59,30498.0,58.4374,58.4741,58.4374,58.4466,30498.0
2023-01-06 12:50:00,63.58,63.59,63.55,63.58,29814.0,58.4374,58.4466,58.4098,58.4374,29814.0
2023-01-06 12:55:00,63.57,63.6,63.55,63.6,18128.0,58.4282,58.4558,58.4098,58.4558,18128.0
2023-01-06 13:00:00,63.6,63.62,63.56,63.58,32106.0,58.4558,58.4741,58.419,58.4374,32106.0
2023-01-06 13:05:00,63.59,63.64,63.58,63.61,33637.0,58.4466,58.4925,58.4374,58.465,33637.0
2023-01-06 13:10:00,63.61,63.66,63.6,63.64,56827.0,58.465,58.5109,58.4558,58.4925,56827.0
2023-01-06 13:15:00,63.65,63.65,63.61,63.62,74433.0,58.5017,58.5017,58.465,58.4741,74433.0
2023-01-06 13:20:00,63.62,63.64,63.6,63.64,33740.0,58.4741,58.4925,58.4558,58.4925,33740.0
2023-01-06 13:25:00,63.63,63.69,63.63,63.67,31967.0,58.4833,58.5385,58.4833,58.5201,31967.0
2023-01-06 13:30:00,63.68,63.73,63.67,63.72,68889.0,58.5293,58.5752,58.5201,58.5661,68889.0
2023-01-06 13:35:00,63.72,63.74,63.71,63.73,120067.0,58.5661,58.5844,58.5569,58.5752,120067.0
2023-01-06 13:40:00,63.73,63.77,63.72,63.73,63240.0,58.5752,58.612,58.5661,58.5752,63240.0
2023-01-06 13:45:00,63.73,63.73,63.7,63.71,46003.0,58.5752,58.5752,58.5477,58.5569,46003.0
2023-01-06 13:50:00,63.72,63.73,63.7,63.73,78217.0,58.5661,58.5752,58.5477,58.5752,78217.0
2023-01-06 13:55:00,63.73,63.75,63.71,63.73,127606.0,58.5752,58.5936,58.5569,58.5752,127606.0
2023-01-06 14:00:00,63.74,63.77,63.73,63.77,109835.0,58.5844,58.612,58.5752,58.612,109835.0
2023-01-06 14:05:00,63.76,63.79,63.75,63.79,334230.0,58.6028,58.6304,58.5936,58.6304,334230.0
2023-01-06 14:10:00,63.8,63.84,63.78,63.81,127690.0,58.6396,58.6764,58.6212,58.6488,127690.0
2023-01-06 14:15:00,63.82,63.86,63.81,63.86,69837.0,58.658,58.6947,58.6488,58.6947,69837.0
2023-01-06 14:20:00,63.86,63.89,63.85,63.87,47648.0,58.6947,58.7223,58.6855,58.7039,47648.0
2023-01-06 14:25:00,63.88,63.88,63.82,63.84,60299.0,58.7131,58.7131,58.658,58.6764,60299.0
2023-01-06 14:30:00,63.84,63.88,63.84,63.88,32797.0,58.6764,58.7131,58.6764,58.7131,32797.0
2023-01-06 14:35:00,63.88,63.91,63.85,63.89,56220.0,58.7131,58.7407,58.6855,58.7223,56220.0
2023-01-06 14:40:00,63.9,63.91,63.87,63.9,34851.0,58.7315,58.7407,58.7039,58.7315,34851.0
2023-01-06 14:45:00,63.9,63.9,63.84,63.88,62132.0,58.7315,58.7315,58.6764,58.7131,62132.0
2023-01-06 14:50:00,63.88,63.9,63.86,63.9,34508.0,58.7131,58.7315,58.6947,58.7315,34508.0
2023-01-06 14:55:00,63.9,63.91,63.88,63.89,81565.0,58.7315,58.7407,58.7131,58.7223,81565.0
2023-01-06 15:00:00,63.89,63.94,63.88,63.92,261733.0,58.7223,58.7683,58.7131,58.7499,261733.0
2023-01-06 15:05:00,63.92,63.94,63.91,63.92,96461.0,58.7499,58.7683,58.7407,58.7499,96461.0
2023-01-06 15:10:00,63.93,63.94,63.88,63.91,92648.0,58.7591,58.7683,58.7131,58.7407,92648.0
2023-01-06 15:15:00,63.91,63.93,63.89,63.9,114656.0,58.7407,58.7591,58.7223,58.7315,114656.0
2023-01-06 15:20:00,63.9,63.9,63.86,63.9,115323.0,58.7315,58.7315,58.6947,58.7315,115323.0
2023-01-06 15:25:00,63.9,63.9,63.88,63.89,94007.0,58.7315,58.7315,58.7131,58.7223,94007.0
2023-01-06 15:30:00,63.89,63.93,63.88,63.92,101793.0,58.7223,58.7591,58.7131,58.7499,101793.0
2023-01-06 15:35:00,63.93,63.93,63.89,63.92,136094.0,58.7591,58.7591,58.7223,58.7499,136094.0
2023-01-06 15:40:00,63.92,63.94,63.91,63.93,104100.0,58.7499,58.7683,58.7407,58.7591,104100.0
2023-01-06 15:45:00,63.93,63.95,63.91,63.91,279040.0,58.7591,58.7775,58.7407,58.7407,279040.0
2023-01-06 15:50:00,63.9,63.9,63.86,63.87,193149.0,58.7315,58.7315,58.6947,58.7039,193149.0
2023-01-06 15:55:00,63.89,63.91,63.86,63.91,229566.0,58.7223,58.7407,58.6947,58.7407,229566.0
2023-01-09 09:30:00,64.43,64.46,64.31,64.39,326840.0,59.2186,59.2462,59.1083,59.1819,326840.0
2023-01-09 09:35:00,64.4,64.42,64.34,64.36,230533.0,59.1911,59.2094,59.1359,59.1543,230533.0
2023-01-09 09:40:00,64.37,64.43,64.35,64.42,209353.0,59.1635,59.2186,59.1451,59.2094,209353.0
2023-01-09 09:45:00,64.43,64.52,64.43,64.5,77421.0,59.2186,59.3014,59.2186,59.283,77421.0
2023-01-09 09:50:00,64.51,64.56,64.49,64.56,102101.0,59.2922,59.3381,59.2738,59.3381,102101.0
2023-01-09 09:55:00,64.56,64.57,64.52,64.56,94142.0,59.3381,59.3473,59.3014,59.3381,94142.0
2023-01-09 10:00:00,64.56,64.65,64.55,64.63,217541.0,59.3381,59.4208,59.3289,59.4025,217541.0
2023-01-09 10:05:00,64.63,64.65,64.59,64.61,71953.0,59.4025,59.4208,59.3657,59.3841,71953.0
2023-01-09 10:10:00,64.62,64.64,64.53,64.55,80815.0,59.3933,59.4116,59.3105,59.3289,80815.0
2023-01-09 10:15:00,64.56,64.64,64.56,64.64,46975.0,59.3381,59.4116,59.3381,59.4116,46975.0
2023-01-09 10:20:00,64.64,64.66,64.57,64.59,163317.0,59.4116,59.43,59.3473,59.3657,163317.0
2023-01-09 10:25:00,64.59,64.64,64.56,64.61,71652.0,59.3657,59.4116,59.3381,59.3841,71652.0
2023-01-09 10:30:00,64.61,64.71,64.61,64.7,142794.0,59.3841,59.476,59.3841,59.4668,142794.0
2023-01-09 10:35:00,64.7,64.74,64.68,64.72,159467.0,59.4668,59.5036,59.4484,59.4852,159467.0
2023-01-09 10:40:00,64.73,64.74,64.7,64.73,79363.0,59.4944,59.5036,59.4668,59.4944,79363.0
2023-01-09 10:45:00,64.72,64.78,64.72,64.77,116562.0,59.4852,59.5403,59.4852,59.5311,116562.0
2023-01-09 10:50:00,64.77,64.78,64.7,64.7,487477.0,59.5311,59.5403,59.4668,59.4668,487477.0
2023-01-09 10:55:00,64.7,64.71,64.64,64.65,341804.0,59.4668,59.476,59.4116,59.4208,341804.0
2023-01-09 11:00:00,64.66,64.69,64.64,64.69,116422.0,59.43,59.4576,59.4116,59.4576,116422.0
2023-01-09 11:05:00,64.69,64.72,64.67,64.71,171825.0,59.4576,59.4852,59.4392,59.476,171825.0
2023-01-09 11:10:00,64.7,64.76,64.7,64.76,49880.0,59.4668,59.5219,59.4668,59.5219,49880.0
2023-01-09 11:15:00,64.76,64.76,64.72,64.74,92219.0,59.5219,59.5219,59.4852,59.5036,92219.0
2023-01-09 11:20:00,64.74,64.77,64.71,64.76,142023.0,59.5036,59.5311,59.476,59.5219,142023.0
2023-01-09 11:25:00,64.75,64.77,64.73,64.73,165980.0,59.5127,59.5311,59.4944,59.4944,165980.0
2023-01-09 11:30:00,64.73,64.74,64.64,64.67,1242478.0,59.4944,59.5036,59.4116,59.4392,1242478.0
2023-01-09 11:35:00,64.66,64.68,64.64,64.64,85005.0,59.43,59.4484,59.4116,59.4116,85005.0
2023-01-09 11:40:00,64.64,64.65,64.61,64.63,40885.0,59.4116,59.4208,59.3841,59.4025,40885.0
2023-01-09 11:45:00,64.64,64.7,64.63,64.68,99302.0,59.4116,59.4668,59.4025,59.4484,99302.0
2023-01-09 11:50:00,64.67,64.72,64.64,64.72,133855.0,59.4392,59.4852,59.4116,59.4852,133855.0
2023-01-09 11:55:00,64.71,64.72,64.66,64.7,110587.0,59.476,59.4852,59.43,59.4668,110587.0
2023-01-09 12:00:00,64.7,64.7,64.66,64.67,69247.0,59.4668,59.4668,59.43,59.4392,69247.0
2023-01-09 12:05:00,64.67,64.68,64.59,64.62,49681.0,59.4392,59.4484,59.3657,59.3933,49681.0
2023-01-09 12:10:00,64.62,64.63,64.59,64.61,33201.0,59.3933,59.4025,59.3657,59.3841,33201.0
2023-01-09 12:15:00,64.61,64.61,64.54,64.54,68439.0,59.3841,59.3841,59.3197,59.3197,68439.0
2023-01-09 12:20:00,64.55,64.57,64.53,64.55,60200.0,59.3289,59.3473,59.3105,59.3289,60200.0
2023-01-09 12:25:00,64.55,64.57,64.53,64.56,56134.0,59.3289,59.3473,59.3105,59.3381,56134.0
2023-01-09 12:30:00,64.56,64.57,64.54,64.55,207014.0,59.3381,59.3473,59.3197,59.3289,207014.0
2023-01-09 12:35:00,64.55,64.55,64.46,64.49,42903.0,59.3289,59.3289,59.2462,59.2738,42903.0
2023-01-09 12:40:00,64.49,64.49,64.46,64.47,33332.0,59.2738,59.2738,59.2462,59.2554,33332.0
2023-01-09 12:45:00,64.47,64.52,64.46,64.5,41115.0,59.2554,59.3014,59.2462,59.283,41115.0
2023-01-09 12:50:00,64.5,64.54,64.49,64.53,47724.0,59.283,59.3197,59.2738,59.3105,47724.0
2023-01-09 12:55:00,64.54,64.56,64.53,64.56,55008.0,59.3197,59.3381,59.3105,59.3381,55008.0
2023-01-09 13:00:00,64.56,64.58,64.52,64.52,27157.0,59.3381,59.3565,59.3014,59.3014,27157.0
2023-01-09 13:05:00,64.52,64.53,64.48,64.5,49858.0,59.3014,59.3105,59.2646,59.283,49858.0
2023-01-09 13:10:00,64.51,64.52,64.49,64.52,39143.0,59.2922,59.3014,59.2738,59.3014,39143.0
2023-01-09 13:15:00,64.52,64.53,64.5,64.5,27621.0,59.3014,59.3105,59.283,59.283,27621.0
2023-01-09 13:20:00,64.51,64.57,64.5,64.56,166966.0,59.2922,59.3473,59.283,59.3381,166966.0
2023-01-09 13:25:00,64.56,64.57,64.51,64.56,28722.0,59.3381,59.3473,59.2922,59.3381,28722.0
2023-01-09 13:30:00,64.55,64.57,64.53,64.55,47416.0,59.3289,59.3473,59.3105,59.3289,47416.0
2023-01-09 13:35:00,64.54,64.54,64.44,64.46,45344.0,59.3197,59.3197,59.2278,59.2462,45344.0
2023-01-09 13:40:00,64.45,64.46,64.35,64.36,52347.0,59.237,59.2462,59.1451,59.1543,52347.0
2023-01-09 13:45:00,64.35,64.38,64.3,64.36,102889.0,59.1451,59.1727,59.0991,59.1543,102889.0
2023-01-09 13:50:00,64.37,64.39,64.35,64.39,74336.0,59.1635,59.1819,59.1451,59.1819,74336.0
2023-01-09 13:55:00,64.38,64.41,64.37,64.4,59555.0,59.1727,59.2002,59.1635,59.1911,59555.0
2023-01-09 14:00:00,64.41,64.46,64.41,64.45,51053.0,59.2002,59.2462,59.2002,59.237,51053.0
2023-01-09 14:05:00,64.45,64.46,64.37,64.45,198679.0,59.237,59.2462,59.1635,59.237,198679.0
2023-01-09 14:10:00,64.45,64.47,64.42,64.44,225224.0,59.237,59.2554,59.2094,59.2278,225224.0
2023-01-09 14:15:00,64.44,64.46,64.41,64.45,99174.0,59.2278,59.2462,59.2002,59.237,99174.0
2023-01-09 14:20:00,64.45,64.49,64.45,64.48,40526.0,59.237,59.2738,59.237,59.2646,40526.0
2023-01-09 14:25:00,64.48,64.5,64.44,64.47,67251.0,59.2646,59.283,59.2278,59.2554,67251.0
2023-01-09 14:30:00,64.48,64.5,64.43,64.45,45618.0,59.2646,59.283,59.2186,59.237,45618.0
2023-01-09 14:35:00,64.45,64.45,64.4,64.41,109166.0,59.237,59.237,59.1911,59.2002,109166.0
2023-01-09 14:40:00,64.41,64.44,64.39,64.44,83824.0,59.2002,59.2278,59.1819,59.2278,83824.0
2023-01-09 14:45:00,64.44,64.45,64.41,64.42,68226.0,59.2278,59.237,59.2002,59.2094,68226.0
2023-01-09 14:50:00,64.43,64.45,64.41,64.44,461926.0,59.2186,59.237,59.2002,59.2278,461926.0
2023-01-09 14:55:00,64.43,64.44,64.36,64.36,38268.0,59.2186,59.2278,59.1543,59.1543,38268.0
2023-01-09 15:00:00,64.36,64.39,64.32,64.34,57778.0,59.1543,59.1819,59.1175,59.1359,57778.0
2023-01-09 15:05:00,64.34,64.36,64.31,64.33,66375.0,59.1359,59.1543,59.1083,59.1267,66375.0
2023-01-09 15:10:00,64.33,64.34,64.26,64.26,71580.0,59.1267,59.1359,59.0624,59.0624,71580.0
2023-01-09 15:15:00,64.26,64.29,64.25,64.29,60202.0,59.0624,59.09,59.0532,59.09,60202.0
2023-01-09 15:20:00,64.28,64.34,64.28,64.3,71110.0,59.0808,59.1359,59.0808,59.0991,71110.0
2023-01-09 15:25:00,64.29,64.31,64.26,64.27,70348.0,59.09,59.1083,59.0624,59.0716,70348.0
2023-01-09 15:30:00,64.27,64.28,64.2,64.24,155837.0,59.0716,59.0808,59.0072,59.044,155837.0
2023-01-09 15:35:00,64.24,64.25,64.19,64.21,81090.0,59.044,59.0532,58.998,59.0164,81090.0
2023-01-09 15:40:00,64.2,64.25,64.18,64.25,118562.0,59.0072,59.0532,58.9889,59.0532,118562.0
2023-01-09 15:45:00,64.25,64.25,64.16,64.2,196447.0,59.0532,59.0532,58.9705,59.0072,196447.0
2023-01-09 15:50:00,64.2,64.25,64.19,64.21,444329.0,59.0072,59.0532,58.998,59.0164,444329.0
2023-01-09 15:55:00,64.2,64.21,64.16,64.19,796171.0,59.0072,59.0164,58.9705,58.998,796171.0
2023-01-10 09:30:00,64.14,64.26,64.09,64.25,219665.0,58.9521,59.0624,58.9061,59.0532,219665.0
2023-01-10 09:35:00,64.26,64.28,64.13,64.16,150803.0,59.0624,59.0808,58.9429,58.9705,150803.0
2023-01-10 09:40:00,64.17,64.21,64.12,64.16,218590.0,58.9797,59.0164,58.9337,58.9705,218590.0
2023-01-10 09:45:00,64.15,64.19,64.03,64.08,64310.0,58.9613,58.998,58.851,58.8969,64310.0
2023-01-10 09:50:00,64.07,64.17,64.01,64.17,91833.0,58.8877,58.9797,58.8326,58.9797,91833.0
2023-01-10 09:55:00,64.17,64.19,64.1,64.11,172326.0,58.9797,58.998,58.9153,58.9245,172326.0
2023-01-10 10:00:00,64.12,64.15,64.08,64.13,66059.0,58.9337,58.9613,58.8969,58.9429,66059.0
2023-01-10 10:05:00,64.13,64.18,64.1,64.16,226843.0,58.9429,58.9889,58.9153,58.9705,226843.0
2023-01-10 10:10:00,64.16,64.26,64.15,64.21,150717.0,58.9705,59.0624,58.9613,59.0164,150717.0
2023-01-10 10:15:00,64.23,64.26,64.16,64.16,62311.0,59.0348,59.0624,58.9705,58.9705,62311.0
2023-01-10 10:20:00,64.15,64.16,64.1,64.13,59856.0,58.9613,58.9705,58.9153,58.9429,59856.0
2023-01-10 10:25:00,64.13,64.2,64.09,64.11,41167.0,58.9429,59.0072,58.9061,58.9245,41167.0
2023-01-10 10:30:00,64.11,64.11,63.98,64.0,109450.0,58.9245,58.9245,58.805,58.8234,109450.0
2023-01-10 10:35:00,64.01,64.05,63.99,64.04,69943.0,58.8326,58.8694,58.8142,58.8602,69943.0
2023-01-10 10:40:00,64.03,64.05,63.94,63.96,50839.0,58.851,58.8694,58.7683,58.7866,50839.0
2023-01-10 10:45:00,63.95,64.04,63.94,63.98,54972.0,58.7775,58.8602,58.7683,58.805,54972.0
2023-01-10 10:50:00,63.98,64.1,63.98,64.08,67892.0,58.805,58.9153,58.805,58.8969,67892.0
2023-01-10 10:55:00,64.08,64.14,64.06,64.11,36044.0,58.8969,58.9521,58.8786,58.9245,36044.0
2023-01-10 11:00:00,64.11,64.14,64.07,64.14,72170.0,58.9245,58.9521,58.8877,58.9521,72170.0
2023-01-10 11:05:00,64.14,64.16,64.12,64.14,56481.0,58.9521,58.9705,58.9337,58.9521,56481.0
2023-01-10 11:10:00,64.14,64.16,64.11,64.15,26106.0,58.9521,58.9705,58.9245,58.9613,26106.0
2023-01-10 11:15:00,64.14,64.17,64.11,64.15,35709.0,58.9521,58.9797,58.9245,58.9613,35709.0
2023-01-10 11:20:00,64.17,64.21,64.15,64.19,58979.0,58.9797,59.0164,58.9613,58.998,58979.0
2023-01-10 11:25:00,64.17,64.18,64.11,64.13,287143.0,58.9797,58.9889,58.9245,58.9429,287143.0
2023-01-10 11:30:00,64.12,64.16,64.07,64.1,119081.0,58.9337,58.9705,58.8877,58.9153,119081.0
2023-01-10 11:35:00,64.09,64.14,64.08,64.08,60135.0,58.9061,58.9521,58.8969,58.8969,60135.0
2023-01-10 11:40:00,64.08,64.11,64.06,64.1,436927.0,58.8969,58.9245,58.8786,58.9153,436927.0
2023-01-10 11:45:00,64.09,64.12,64.04,64.12,91137.0,58.9061,58.9337,58.8602,58.9337,91137.0
2023-01-10 11:50:00,64.11,64.14,64.08,64.12,39165.0,58.9245,58.9521,58.8969,58.9337,39165.0
2023-01-10 11:55:00,64.13,64.15,64.11,64.12,31043.0,58.9429,58.9613,58.9245,58.9337,31043.0
2023-01-10 12:00:00,64.12,64.13,64.07,64.09,147713.0,58.9337,58.9429,58.8877,58.9061,147713.0
2023-01-10 12:05:00,64.09,64.15,64.08,64.14,58990.0,58.9061,58.9613,58.8969,58.9521,58990.0
2023-01-10 12:10:00,64.14,64.2,64.13,64.18,28274.0,58.9521,59.0072,58.9429,58.9889,28274.0
2023-01-10 12:15:00,64.19,64.19,64.14,64.15,105855.0,58.998,58.998,58.9521,58.9613,105855.0
2023-01-10 12:20:00,64.15,64.19,64.13,64.18,32553.0,58.9613,58.998,58.9429,58.9889,32553.0
2023-01-10 12:25:00,64.18,64.2,64.18,64.18,32926.0,58.9889,59.0072,58.9889,58.9889,32926.0
2023-01-10 12:30:00,64.19,64.21,64.18,64.19,24524.0,58.998,59.0164,58.9889,58.998,24524.0
2023-01-10 12:35:00,64.19,64.26,64.18,64.26,51038.0,58.998,59.0624,58.9889,59.0624,51038.0
2023-01-10 12:40:00,64.26,64.26,64.21,64.22,53200.0,59.0624,59.0624,59.0164,59.0256,53200.0
2023-01-10 12:45:00,64.22,64.23,64.18,64.18,90275.0,59.0256,59.0348,58.9889,58.9889,90275.0
2023-01-10 12:50:00,64.18,64.21,64.17,64.18,1268336.0,58.9889,59.0164,58.9797,58.9889,1268336.0
2023-01-10 12:55:00,64.17,64.19,64.16,64.18,28428.0,58.9797,58.998,58.9705,58.9889,28428.0
2023-01-10 13:00:00,64.18,64.23,64.16,64.22,150600.0,58.9889,59.0348,58.9705,59.0256,150600.0
2023-01-10 13:05:00,64.21,64.25,64.2,64.24,1927163.0,59.0164,59.0532,59.0072,59.044,1927163.0
2023-01-10 13:10:00,64.25,64.25,64.22,64.22,31087.0,59.0532,59.0532,59.0256,59.0256,31087.0
2023-01-10 13:15:00,64.23,64.23,64.16,64.19,171260.0,59.0348,59.0348,58.9705,58.998,171260.0
2023-01-10 13:20:00,64.19,64.2,64.17,64.2,34824.0,58.998,59.0072,58.9797,59.0072,34824.0
2023-01-10 13:25:00,64.2,64.23,64.19,64.21,42574.0,59.0072,59.0348,58.998,59.0164,42574.0
2023-01-10 13:30:00,64.2,64.26,64.18,64.25,309431.0,59.0072,59.0624,58.9889,59.0532,309431.0
2023-01-10 13:35:00,64.26,64.3,64.25,64.28,134314.0,59.0624,59.0991,59.0532,59.0808,134314.0
2023-01-10 13:40:00,64.28,64.29,64.23,64.23,95037.0,59.0808,59.09,59.0348,59.0348,95037.0
2023-01-10 13:45:00,64.24,64.26,64.22,64.26,74001.0,59.044,59.0624,59.0256,59.0624,74001.0
2023-01-10 13:50:00,64.27,64.27,64.24,64.25,62446.0,59.0716,59.0716,59.044,59.0532,62446.0
2023-01-10 13:55:00,64.25,64.31,64.22,64.3,48089.0,59.0532,59.1083,59.0256,59.0991,48089.0
2023-01-10 14:00:00,64.31,64.34,64.3,64.34,56318.0,59.1083,59.1359,59.0991,59.1359,56318.0
2023-01-10 14:05:00,64.33,64.33,64.3,64.33,46298.0,59.1267,59.1267,59.0991,59.1267,46298.0
2023-01-10 14:10:00,64.32,64.35,64.31,64.33,167697.0,59.1175,59.1451,59.1083,59.1267,167697.0
2023-01-10 14:15:00,64.33,64.34,64.32,64.34,53479.0,59.1267,59.1359,59.1175,59.1359,53479.0
2023-01-10 14:20:00,64.34,64.35,64.3,64.31,114478.0,59.1359,59.1451,59.0991,59.1083,114478.0
2023-01-10 14:25:00,64.32,64.35,64.3,64.34,92207.0,59.1175,59.1451,59.0991,59.1359,92207.0
2023-01-10 14:30:00,64.34,64.37,64.31,64.34,82053.0,59.1359,59.1635,59.1083,59.1359,82053.0
2023-01-10 14:35:00,64.34,64.35,64.3,64.31,81095.0,59.1359,59.1451,59.0991,59.1083,81095.0
2023-01-10 14:40:00,64.3,64.31,64.28,64.29,64219.0,59.0991,59.1083,59.0808,59.09,64219.0
2023-01-10 14:45:00,64.29,64.32,64.26,64.31,53215.0,59.09,59.1175,59.0624,59.1083,53215.0
2023-01-10 14:50:00,64.31,64.32,64.27,64.3,74980.0,59.1083,59.1175,59.0716,59.0991,74980.0
2023-01-10 14:55:00,64.29,64.31,64.28,64.3,211272.0,59.09,59.1083,59.0808,59.0991,211272.0
2023-01-10 15:00:00,64.3,64.3,64.25,64.29,268367.0,59.0991,59.0991,59.0532,59.09,268367.0
2023-01-10 15:05:00,64.28,64.3,64.24,64.28,98894.0,59.0808,59.0991,59.044,59.0808,98894.0
2023-01-10 15:10:00,64.28,64.31,64.26,64.31,169512.0,59.0808,59.1083,59.0624,59.1083,169512.0
2023-01-10 15:15:00,64.31,64.34,64.3,64.33,62364.0,59.1083,59.1359,59.0991,59.1267,62364.0
2023-01-10 15:20:00,64.33,64.33,64.29,64.3,115762.0,59.1267,59.1267,59.09,59.0991,115762.0
2023-01-10 15:25:00,64.3,64.32,64.29,64.3,90928.0,59.0991,59.1175,59.09,59.0991,90928.0
2023-01-10 15:30:00,64.31,64.32,64.29,64.32,88743.0,59.1083,59.1175,59.09,59.1175,88743.0
2023-01-10 15:35:00,64.31,64.32,64.3,64.31,80300.0,59.1083,59.1175,59.0991,59.1083,80300.0
2023-01-10 15:40:00,64.31,64.31,64.27,64.28,226178.0,59.1083,59.1083,59.0716,59.0808,226178.0
2023-01-10 15:45:00,64.28,64.32,64.28,64.3,116140.0,59.0808,59.1175,59.0808,59.0991,116140.0
2023-01-10 15:50:00,64.3,64.34,64.3,64.33,186510.0,59.0991,59.1359,59.0991,59.1267,186510.0
2023-01-10 15:55:00,64.33,64.36,64.32,64.34,294865.0,59.1267,59.1543,59.1175,59.1359,294865.0
2023-01-11 09:30:00,64.63,64.69,64.55,64.57,110805.0,59.4025,59.4576,59.3289,59.3473,110805.0
2023-01-11 09:35:00,64.57,64.63,64.57,64.62,113517.0,59.3473,59.4025,59.3473,59.3933,113517.0
2023-01-11 09:40:00,64.63,64.7,64.62,64.7,208826.0,59.4025,59.4668,59.3933,59.4668,208826.0
2023-01-11 09:45:00,64.7,64.77,64.68,64.74,62504.0,59.4668,59.5311,59.4484,59.5036,62504.0
2023-01-11 09:50:00,64.72,64.73,64.66,64.7,36776.0,59.4852,59.4944,59.43,59.4668,36776.0
2023-01-11 09:55:00,64.7,64.71,64.67,64.7,31686.0,59.4668,59.476,59.4392,59.4668,31686.0
2023-01-11 10:00:00,64.7,64.71,64.67,64.69,39538.0,59.4668,59.476,59.4392,59.4576,39538.0
2023-01-11 10:05:00,64.69,64.74,64.68,64.68,88511.0,59.4576,59.5036,59.4484,59.4484,88511.0
2023-01-11 10:10:00,64.69,64.72,64.67,64.69,217781.0,59.4576,59.4852,59.4392,59.4576,217781.0
2023-01-11 10:15:00,64.69,64.71,64.65,64.7,37709.0,59.4576,59.476,59.4208,59.4668,37709.0
2023-01-11 10:20:00,64.7,64.75,64.67,64.69,56810.0,59.4668,59.5127,59.4392,59.4576,56810.0
2023-01-11 10:25:00,64.69,64.74,64.68,64.73,30836.0,59.4576,59.5036,59.4484,59.4944,30836.0
2023-01-11 10:30:00,64.72,64.73,64.64,64.65,47512.0,59.4852,59.4944,59.4116,59.4208,47512.0
2023-01-11 10:35:00,64.65,64.66,64.61,64.62,98752.0,59.4208,59.43,59.3841,59.3933,98752.0
2023-01-11 10:40:00,64.63,64.65,64.61,64.63,52295.0,59.4025,59.4208,59.3841,59.4025,52295.0
2023-01-11 10:45:00,64.63,64.64,64.59,64.6,18335.0,59.4025,59.4116,59.3657,59.3749,18335.0
2023-01-11 10:50:00,64.6,64.61,64.51,64.52,84396.0,59.3749,59.3841,59.2922,59.3014,84396.0
2023-01-11 10:55:00,64.53,64.54,64.46,64.48,136669.0,59.3105,59.3197,59.2462,59.2646,136669.0
2023-01-11 11:00:00,64.48,64.52,64.47,64.51,40731.0,59.2646,59.3014,59.2554,59.2922,40731.0
2023-01-11 11:05:00,64.51,64.53,64.5,64.51,33731.0,59.2922,59.3105,59.283,59.2922,33731.0
2023-01-11 11:10:00,64.51,64.55,64.49,64.53,86500.0,59.2922,59.3289,59.2738,59.3105,86500.0
2023-01-11 11:15:00,64.55,64.56,64.52,64.53,38745.0,59.3289,59.3381,59.3014,59.3105,38745.0
2023-01-11 11:20:00,64.53,64.54,64.5,64.52,146710.0,59.3105,59.3197,59.283,59.3014,146710.0
2023-01-11 11:25:00,64.52,64.54,64.51,64.52,106539.0,59.3014,59.3197,59.2922,59.3014,106539.0
2023-01-11 11:30:00,64.53,64.57,64.52,64.54,475213.0,59.3105,59.3473,59.3014,59.3197,475213.0
2023-01-11 11:35:00,64.55,64.56,64.53,64.55,119209.0,59.3289,59.3381,59.3105,59.3289,119209.0
2023-01-11 11:40:00,64.56,64.61,64.55,64.61,68780.0,59.3381,59.3841,59.3289,59.3841,68780.0
2023-01-11 11:45:00,64.61,64.61,64.59,64.61,63883.0,59.3841,59.3841,59.3657,59.3841,63883.0
2023-01-11 11:50:00,64.6,64.62,64.59,64.61,62774.0,59.3749,59.3933,59.3657,59.3841,62774.0
2023-01-11 11:55:00,64.61,64.61,64.54,64.54,52709.0,59.3841,59.3841,59.3197,59.3197,52709.0
2023-01-11 12:00:00,64.55,64.56,64.53,64.54,40386.0,59.3289,59.3381,59.3105,59.3197,40386.0
2023-01-11 12:05:00,64.54,64.56,64.53,64.54,25141.0,59.3197,59.3381,59.3105,59.3197,25141.0
2023-01-11 12:10:00,64.55,64.57,64.54,64.56,38618.0,59.3289,59.3473,59.3197,59.3381,38618.0
2023-01-11 12:15:00,64.56,64.58,64.55,64.56,40913.0,59.3381,59.3565,59.3289,59.3381,40913.0
2023-01-11 12:20:00,64.55,64.59,64.54,64.57,21496.0,59.3289,59.3657,59.3197,59.3473,21496.0
2023-01-11 12:25:00,64.57,64.58,64.55,64.56,37670.0,59.3473,59.3565,59.3289,59.3381,37670.0
2023-01-11 12:30:00,64.56,64.57,64.54,64.56,52728.0,59.3381,59.3473,59.3197,59.3381,52728.0
2023-01-11 12:35:00,64.56,64.58,64.54,64.58,131404.0,59.3381,59.3565,59.3197,59.3565,131404.0
2023-01-11 12:40:00,64.57,64.59,64.56,64.57,44291.0,59.3473,59.3657,59.3381,59.3473,44291.0
2023-01-11 12:45:00,64.56,64.59,64.56,64.58,41370.0,59.3381,59.3657,59.3381,59.3565,41370.0
2023-01-11 12:50:00,64.58,64.59,64.56,64.59,39832.0,59.3565,59.3657,59.3381,59.3657,39832.0
2023-01-11 12:55:00,64.58,64.61,64.57,64.6,45952.0,59.3565,59.3841,59.3473,59.3749,45952.0
2023-01-11 13:00:00,64.59,64.64,64.58,64.63,311650.0,59.3657,59.4116,59.3565,59.4025,311650.0
2023-01-11 13:05:00,64.63,64.64,64.6,64.63,114829.0,59.4025,59.4116,59.3749,59.4025,114829.0
2023-01-11 13:10:00,64.63,64.75,64.62,64.73,495266.0,59.4025,59.5127,59.3933,59.4944,495266.0
2023-01-11 13:15:00,64.72,64.72,64.47,64.59,323861.0,59.4852,59.4852,59.2554,59.3657,323861.0
2023-01-11 13:20:00,64.59,64.6,64.55,64.59,749224.0,59.3657,59.3749,59.3289,59.3657,749224.0
2023-01-11 13:25:00,64.58,64.61,64.55,64.59,46485.0,59.3565,59.3841,59.3289,59.3657,46485.0
2023-01-11 13:30:00,64.59,64.65,64.58,64.64,262338.0,59.3657,59.4208,59.3565,59.4116,262338.0
2023-01-11 13:35:00,64.64,64.65,64.62,64.64,389228.0,59.4116,59.4208,59.3933,59.4116,389228.0
2023-01-11 13:40:00,64.64,64.67,64.63,64.65,146836.0,59.4116,59.4392,59.4025,59.4208,146836.0
2023-01-11 13:45:00,64.65,64.67,64.64,64.65,108628.0,59.4208,59.4392,59.4116,59.4208,108628.0
2023-01-11 13:50:00,64.65,64.65,64.6,64.62,99846.0,59.4208,59.4208,59.3749,59.3933,99846.0
2023-01-11 13:55:00,64.62,64.66,64.61,64.65,256276.0,59.3933,59.43,59.3841,59.4208,256276.0
2023-01-11 14:00:00,64.66,64.67,64.63,64.64,134879.0,59.43,59.4392,59.4025,59.4116,134879.0
2023-01-11 14:05:00,64.64,64.65,64.6,64.64,106351.0,59.4116,59.4208,59.3749,59.4116,106351.0
2023-01-11 14:10:00,64.64,64.66,64.63,64.64,216831.0,59.4116,59.43,59.4025,59.4116,216831.0
2023-01-11 14:15:00,64.64,64.65,64.63,64.65,152745.0,59.4116,59.4208,59.4025,59.4208,152745.0
2023-01-11 14:20:00,64.64,64.65,64.62,64.64,96127.0,59.4116,59.4208,59.3933,59.4116,96127.0
2023-01-11 14:25:00,64.64,64.67,64.63,64.67,138317.0,59.4116,59.4392,59.4025,59.4392,138317.0
2023-01-11 14:30:00,64.66,64.7,64.65,64.68,133890.0,59.43,59.4668,59.4208,59.4484,133890.0
2023-01-11 14:35:00,64.67,64.71,64.67,64.71,97624.0,59.4392,59.476,59.4392,59.476,97624.0
2023-01-11 14:40:00,64.71,64.74,64.69,64.73,109706.0,59.476,59.5036,59.4576,59.4944,109706.0
2023-01-11 14:45:00,64.73,64.74,64.72,64.72,121850.0,59.4944,59.5036,59.4852,59.4852,121850.0
2023-01-11 14:50:00,64.72,64.73,64.71,64.73,98053.0,59.4852,59.4944,59.476,59.4944,98053.0
2023-01-11 14:55:00,64.73,64.75,64.72,64.75,89359.0,59.4944,59.5127,59.4852,59.5127,89359.0
2023-01-11 15:00:00,64.74,64.77,64.73,64.76,46096.0,59.5036,59.5311,59.4944,59.5219,46096.0
2023-01-11 15:05:00,64.76,64.76,64.73,64.73,72243.0,59.5219,59.5219,59.4944,59.4944,72243.0
2023-01-11 15:10:00,64.74,64.78,64.74,64.76,113097.0,59.5036,59.5403,59.5036,59.5219,113097.0
2023-01-11 15:15:00,64.76,64.8,64.76,64.8,161420.0,59.5219,59.5587,59.5219,59.5587,161420.0
2023-01-11 15:20:00,64.8,64.81,64.79,64.79,93101.0,59.5587,59.5679,59.5495,59.5495,93101.0
2023-01-11 15:25:00,64.8,64.81,64.77,64.78,73939.0,59.5587,59.5679,59.5311,59.5403,73939.0
2023-01-11 15:30:00,64.78,64.79,64.75,64.76,130717.0,59.5403,59.5495,59.5127,59.5219,130717.0
2023-01-11 15:35:00,64.76,64.77,64.75,64.75,53280.0,59.5219,59.5311,59.5127,59.5127,53280.0
2023-01-11 15:40:00,64.76,64.78,64.73,64.77,90707.0,59.5219,59.5403,59.4944,59.5311,90707.0
2023-01-11 15:45:00,64.77,64.8,64.76,64.8,157127.0,59.5311,59.5587,59.5219,59.5587,157127.0
2023-01-11 15:50:00,64.8,64.82,64.77,64.81,178855.0,59.5587,59.5771,59.5311,59.5679,178855.0
2023-01-11 15:55:00,64.81,64.85,64.81,64.85,372638.0,59.5679,59.6047,59.5679,59.6047,372638.0
2023-01-12 09:30:00,65.34,65.47,65.23,65.23,160648.0,60.055,60.1745,59.9539,59.9539,160648.0
2023-01-12 09:35:00,65.23,65.27,65.13,65.21,193079.0,59.9539,59.9907,59.862,59.9355,193079.0
2023-01-12 09:40:00,65.21,65.21,64.94,64.94,110650.0,59.9355,59.9355,59.6874,59.6874,110650.0
2023-01-12 09:45:00,64.92,65.01,64.86,64.88,250609.0,59.669,59.7517,59.6139,59.6322,250609.0
2023-01-12 09:50:00,64.87,64.93,64.71,64.76,139171.0,59.623,59.6782,59.476,59.5219,139171.0
2023-01-12 09:55:00,64.76,64.95,64.72,64.91,106165.0,59.5219,59.6966,59.4852,59.6598,106165.0
2023-01-12 10:00:00,64.93,65.08,64.91,65.08,88279.0,59.6782,59.8161,59.6598,59.8161,88279.0
2023-01-12 10:05:00,65.08,65.11,64.97,65.02,66817.0,59.8161,59.8436,59.715,59.7609,66817.0
2023-01-12 10:10:00,65.03,65.37,65.03,65.28,217179.0,59.7701,60.0826,59.7701,59.9999,217179.0
2023-01-12 10:15:00,65.28,65.37,65.28,65.34,157739.0,59.9999,60.0826,59.9999,60.055,157739.0
2023-01-12 10:20:00,65.34,65.39,65.26,65.33,166490.0,60.055,60.101,59.9815,60.0458,166490.0
2023-01-12 10:25:00,65.33,65.4,65.29,65.33,88952.0,60.0458,60.1102,60.0091,60.0458,88952.0
2023-01-12 10:30:00,65.32,65.38,65.24,65.38,169818.0,60.0366,60.0918,59.9631,60.0918,169818.0
2023-01-12 10:35:00,65.38,65.49,65.37,65.48,105478.0,60.0918,60.1929,60.0826,60.1837,105478.0
2023-01-12 10:40:00,65.48,65.51,65.29,65.34,349475.0,60.1837,60.2113,60.0091,60.055,349475.0
2023-01-12 10:45:00,65.33,65.38,65.3,65.36,124960.0,60.0458,60.0918,60.0183,60.0734,124960.0
2023-01-12 10:50:00,65.36,65.41,65.33,65.4,118864.0,60.0734,60.1194,60.0458,60.1102,118864.0
2023-01-12 10:55:00,65.4,65.45,65.37,65.38,126639.0,60.1102,60.1561,60.0826,60.0918,126639.0
2023-01-12 11:00:00,65.39,65.4,65.31,65.39,178579.0,60.101,60.1102,60.0275,60.101,178579.0
2023-01-12 11:05:00,65.4,65.44,65.35,65.38,76220.0,60.1102,60.1469,60.0642,60.0918,76220.0
2023-01-12 11:10:00,65.39,65.47,65.36,65.47,129229.0,60.101,60.1745,60.0734,60.1745,129229.0
2023-01-12 11:15:00,65.48,65.48,65.44,65.46,46433.0,60.1837,60.1837,60.1469,60.1653,46433.0
2023-01-12 11:20:00,65.46,65.5,65.43,65.45,106744.0,60.1653,60.2021,60.1377,60.1561,106744.0
2023-01-12 11:25:00,65.46,65.47,65.38,65.44,204494.0,60.1653,60.1745,60.0918,60.1469,204494.0
2023-01-12 11:30:00,65.44,65.45,65.3,65.34,414727.0,60.1469,60.1561,60.0183,60.055,414727.0
2023-01-12 11:35:00,65.34,65.39,65.33,65.36,59576.0,60.055,60.101,60.0458,60.0734,59576.0
2023-01-12 11:40:00,65.36,65.44,65.35,65.42,89230.0,60.0734,60.1469,60.0642,60.1286,89230.0
2023-01-12 11:45:00,65.43,65.44,65.35,65.36,193860.0,60.1377,60.1469,60.0642,60.0734,193860.0
2023-01-12 11:50:00,65.35,65.38,65.33,65.37,323664.0,60.0642,60.0918,60.0458,60.0826,323664.0
2023-01-12 11:55:00,65.37,65.47,65.36,65.44,178176.0,60.0826,60.1745,60.0734,60.1469,178176.0
2023-01-12 12:00:00,65.45,65.49,65.43,65.45,200069.0,60.1561,60.1929,60.1377,60.1561,200069.0
2023-01-12 12:05:00,65.46,65.55,65.45,65.52,97451.0,60.1653,60.248,60.1561,60.2205,97451.0
2023-01-12 12:10:00,65.52,65.58,65.52,65.56,815362.0,60.2205,60.2756,60.2205,60.2572,815362.0
2023-01-12 12:15:00,65.56,65.64,65.56,65.64,94237.0,60.2572,60.3308,60.2572,60.3308,94237.0
2023-01-12 12:20:00,65.64,65.66,65.59,65.64,69774.0,60.3308,60.3491,60.2848,60.3308,69774.0
2023-01-12 12:25:00,65.64,65.7,65.62,65.68,42926.0,60.3308,60.3859,60.3124,60.3675,42926.0
2023-01-12 12:30:00,65.67,65.76,65.66,65.74,132087.0,60.3583,60.4411,60.3491,60.4227,132087.0
2023-01-12 12:35:00,65.74,65.76,65.71,65.72,123629.0,60.4227,60.4411,60.3951,60.4043,123629.0
2023-01-12 12:40:00,65.72,65.74,65.69,65.7,124525.0,60.4043,60.4227,60.3767,60.3859,124525.0
2023-01-12 12:45:00,65.7,65.75,65.7,65.7,45566.0,60.3859,60.4319,60.3859,60.3859,45566.0
2023-01-12 12:50:00,65.71,65.78,65.71,65.76,301292.0,60.3951,60.4594,60.3951,60.4411,301292.0
2023-01-12 12:55:00,65.76,65.79,65.75,65.77,128761.0,60.4411,60.4686,60.4319,60.4502,128761.0
2023-01-12 13:00:00,65.77,65.88,65.76,65.86,270467.0,60.4502,60.5513,60.4411,60.533,270467.0
2023-01-12 13:05:00,65.86,65.88,65.83,65.85,110384.0,60.533,60.5513,60.5054,60.5238,110384.0
2023-01-12 13:10:00,65.84,65.86,65.8,65.86,110559.0,60.5146,60.533,60.4778,60.533,110559.0
2023-01-12 13:15:00,65.86,65.9,65.84,65.85,263210.0,60.533,60.5697,60.5146,60.5238,263210.0
2023-01-12 13:20:00,65.85,65.87,65.81,65.81,115232.0,60.5238,60.5422,60.487,60.487,115232.0
2023-01-12 13:25:00,65.81,65.81,65.61,65.64,310682.0,60.487,60.487,60.3032,60.3308,310682.0
2023-01-12 13:30:00,65.64,65.72,65.6,65.7,126505.0,60.3308,60.4043,60.294,60.3859,126505.0
2023-01-12 13:35:00,65.7,65.77,65.69,65.74,104468.0,60.3859,60.4502,60.3767,60.4227,104468.0
2023-01-12 13:40:00,65.75,65.79,65.73,65.78,103945.0,60.4319,60.4686,60.4135,60.4594,103945.0
2023-01-12 13:45:00,65.78,65.82,65.77,65.8,65806.0,60.4594,60.4962,60.4502,60.4778,65806.0
2023-01-12 13:50:00,65.8,65.89,65.79,65.87,53329.0,60.4778,60.5605,60.4686,60.5422,53329.0
2023-01-12 13:55:00,65.86,65.88,65.83,65.84,155310.0,60.533,60.5513,60.5054,60.5146,155310.0
2023-01-12 14:00:00,65.85,65.86,65.78,65.8,115134.0,60.5238,60.533,60.4594,60.4778,115134.0
2023-01-12 14:05:00,65.81,65.82,65.75,65.76,108463.0,60.487,60.4962,60.4319,60.4411,108463.0
2023-01-12 14:10:00,65.77,65.81,65.75,65.8,101780.0,60.4502,60.487,60.4319,60.4778,101780.0
2023-01-12 14:15:00,65.8,65.81,65.77,65.78,95416.0,60.4778,60.487,60.4502,60.4594,95416.0
2023-01-12 14:20:00,65.77,65.81,65.72,65.74,45578.0,60.4502,60.487,60.4043,60.4227,45578.0
2023-01-12 14:25:00,65.73,65.75,65.71,65.71,70113.0,60.4135,60.4319,60.3951,60.3951,70113.0
2023-01-12 14:30:00,65.71,65.75,65.68,65.73,75763.0,60.3951,60.4319,60.3675,60.4135,75763.0
2023-01-12 14:35:00,65.73,65.77,65.71,65.75,45526.0,60.4135,60.4502,60.3951,60.4319,45526.0
2023-01-12 14:40:00,65.75,65.77,65.73,65.75,64104.0,60.4319,60.4502,60.4135,60.4319,64104.0
2023-01-12 14:45:00,65.75,65.81,65.75,65.79,145025.0,60.4319,60.487,60.4319,60.4686,145025.0
2023-01-12 14:50:00,65.8,65.8,65.7,65.71,259380.0,60.4778,60.4778,60.3859,60.3951,259380.0
2023-01-12 14:55:00,65.7,65.76,65.67,65.76,44293.0,60.3859,60.4411,60.3583,60.4411,44293.0
2023-01-12 15:00:00,65.76,65.76,65.7,65.73,51886.0,60.4411,60.4411,60.3859,60.4135,51886.0
2023-01-12 15:05:00,65.72,65.73,65.65,65.66,172016.0,60.4043,60.4135,60.34,60.3491,172016.0
2023-01-12 15:10:00,65.66,65.69,65.64,65.67,84570.0,60.3491,60.3767,60.3308,60.3583,84570.0
2023-01-12 15:15:00,65.67,65.7,65.65,65.66,107686.0,60.3583,60.3859,60.34,60.3491,107686.0
2023-01-12 15:20:00,65.66,65.71,65.65,65.7,82908.0,60.3491,60.3951,60.34,60.3859,82908.0
2023-01-12 15:25:00,65.7,65.73,65.68,65.71,309230.0,60.3859,60.4135,60.3675,60.3951,309230.0
2023-01-12 15:30:00,65.7,65.75,65.7,65.74,141795.0,60.3859,60.4319,60.3859,60.4227,141795.0
2023-01-12 15:35:00,65.73,65.74,65.7,65.72,190154.0,60.4135,60.4227,60.3859,60.4043,190154.0
2023-01-12 15:40:00,65.73,65.75,65.7,65.72,307532.0,60.4135,60.4319,60.3859,60.4043,307532.0
2023-01-12 15:45:00,65.72,65.72,65.65,65.67,261037.0,60.4043,60.4043,60.34,60.3583,261037.0
2023-01-12 15:50:00,65.68,65.75,65.68,65.75,435957.0,60.3675,60.4319,60.3675,60.4319,435957.0
2023-01-12 15:55:00,65.74,65.82,65.74,65.81,1258687.0,60.4227,60.4962,60.4227,60.487,1258687.0
2023-01-13 09:30:00,65.51,65.63,65.47,65.62,185752.0,60.2113,60.3216,60.1745,60.3124,185752.0
2023-01-13 09:35:00,65.62,65.68,65.58,65.64,144447.0,60.3124,60.3675,60.2756,60.3308,144447.0
2023-01-13 09:40:00,65.64,65.68,65.6,65.66,259922.0,60.3308,60.3675,60.294,60.3491,259922.0
2023-01-13 09:45:00,65.66,65.76,65.62,65.75,42469.0,60.3491,60.4411,60.3124,60.4319,42469.0
2023-01-13 09:50:00,65.75,65.82,65.75,65.81,169847.0,60.4319,60.4962,60.4319,60.487,169847.0
2023-01-13 09:55:00,65.82,65.83,65.77,65.81,70361.0,60.4962,60.5054,60.4502,60.487,70361.0
2023-01-13 10:00:00,65.8,65.92,65.73,65.81,183798.0,60.4778,60.5881,60.4135,60.487,183798.0
2023-01-13 10:05:00,65.82,65.91,65.75,65.78,49610.0,60.4962,60.5789,60.4319,60.4594,49610.0
2023-01-13 10:10:00,65.77,65.9,65.76,65.85,133897.0,60.4502,60.5697,60.4411,60.5238,133897.0
2023-01-13 10:15:00,65.86,65.91,65.83,65.88,134096.0,60.533,60.5789,60.5054,60.5513,134096.0
2023-01-13 10:20:00,65.88,65.95,65.86,65.92,143343.0,60.5513,60.6157,60.533,60.5881,143343.0
2023-01-13 10:25:00,65.91,65.94,65.88,65.91,85834.0,60.5789,60.6065,60.5513,60.5789,85834.0
2023-01-13 10:30:00,65.9,65.94,65.84,65.86,656958.0,60.5697,60.6065,60.5146,60.533,656958.0
2023-01-13 10:35:00,65.85,65.91,65.85,65.9,54209.0,60.5238,60.5789,60.5238,60.5697,54209.0
2023-01-13 10:40:00,65.9,65.94,65.89,65.9,131377.0,60.5697,60.6065,60.5605,60.5697,131377.0
2023-01-13 10:45:00,65.9,65.99,65.88,65.96,73755.0,60.5697,60.6525,60.5513,60.6249,73755.0
2023-01-13 10:50:00,65.97,65.98,65.9,65.95,35229.0,60.6341,60.6433,60.5697,60.6157,35229.0
2023-01-13 10:55:00,65.95,65.96,65.9,65.91,55144.0,60.6157,60.6249,60.5697,60.5789,55144.0
2023-01-13 11:00:00,65.92,65.93,65.85,65.89,357509.0,60.5881,60.5973,60.5238,60.5605,357509.0
2023-01-13 11:05:00,65.9,65.9,65.84,65.86,60096.0,60.5697,60.5697,60.5146,60.533,60096.0
2023-01-13 11:10:00,65.86,65.87,65.77,65.8,364942.0,60.533,60.5422,60.4502,60.4778,364942.0
2023-01-13 11:15:00,65.8,65.8,65.75,65.79,74524.0,60.4778,60.4778,60.4319,60.4686,74524.0
2023-01-13 11:20:00,65.8,65.86,65.76,65.86,37754.0,60.4778,60.533,60.4411,60.533,37754.0
2023-01-13 11:25:00,65.86,65.91,65.84,65.86,96358.0,60.533,60.5789,60.5146,60.533,96358.0
2023-01-13 11:30:00,65.85,65.86,65.78,65.8,184460.0,60.5238,60.533,60.4594,60.4778,184460.0
2023-01-13 11:35:00,65.8,65.81,65.76,65.76,100603.0,60.4778,60.487,60.4411,60.4411,100603.0
2023-01-13 11:40:00,65.77,65.78,65.74,65.78,44616.0,60.4502,60.4594,60.4227,60.4594,44616.0
2023-01-13 11:45:00,65.77,65.77,65.7,65.76,85096.0,60.4502,60.4502,60.3859,60.4411,85096.0
2023-01-13 11:50:00,65.77,65.8,65.74,65.79,73395.0,60.4502,60.4778,60.4227,60.4686,73395.0
2023-01-13 11:55:00,65.79,65.81,65.75,65.8,73270.0,60.4686,60.487,60.4319,60.4778,73270.0
2023-01-13 12:00:00,65.8,65.83,65.79,65.81,44110.0,60.4778,60.5054,60.4686,60.487,44110.0
2023-01-13 12:05:00,65.8,65.86,65.8,65.84,29819.0,60.4778,60.533,60.4778,60.5146,29819.0
2023-01-13 12:10:00,65.85,65.9,65.83,65.89,105108.0,60.5238,60.5697,60.5054,60.5605,105108.0
2023-01-13 12:15:00,65.89,65.92,65.89,65.91,86683.0,60.5605,60.5881,60.5605,60.5789,86683.0
2023-01-13 12:20:00,65.91,65.93,65.9,65.92,24117.0,60.5789,60.5973,60.5697,60.5881,24117.0
2023-01-13 12:25:00,65.91,65.94,65.91,65.92,21563.0,60.5789,60.6065,60.5789,60.5881,21563.0
2023-01-13 12:30:00,65.92,65.92,65.88,65.89,171107.0,60.5881,60.5881,60.5513,60.5605,171107.0
2023-01-13 12:35:00,65.9,65.9,65.86,65.87,48421.0,60.5697,60.5697,60.533,60.5422,48421.0
2023-01-13 12:40:00,65.87,65.91,65.86,65.91,50030.0,60.5422,60.5789,60.533,60.5789,50030.0
2023-01-13 12:45:00,65.91,65.93,65.89,65.91,37243.0,60.5789,60.5973,60.5605,60.5789,37243.0
2023-01-13 12:50:00,65.9,65.92,65.89,65.92,14201.0,60.5697,60.5881,60.5605,60.5881,14201.0
2023-01-13 12:55:00,65.92,65.96,65.91,65.94,60111.0,60.5881,60.6249,60.5789,60.6065,60111.0
2023-01-13 13:00:00,65.93,65.96,65.92,65.93,23707.0,60.5973,60.6249,60.5881,60.5973,23707.0
2023-01-13 13:05:00,65.92,65.93,65.9,65.92,24456.0,60.5881,60.5973,60.5697,60.5881,24456.0
2023-01-13 13:10:00,65.91,65.93,65.91,65.92,49950.0,60.5789,60.5973,60.5789,60.5881,49950.0
2023-01-13 13:15:00,65.92,65.93,65.9,65.9,50718.0,60.5881,60.5973,60.5697,60.5697,50718.0
2023-01-13 13:20:00,65.9,65.9,65.86,65.87,36940.0,60.5697,60.5697,60.533,60.5422,36940.0
2023-01-13 13:25:00,65.87,65.89,65.86,65.88,1293603.0,60.5422,60.5605,60.533,60.5513,1293603.0
2023-01-13 13:30:00,65.88,65.91,65.87,65.9,79980.0,60.5513,60.5789,60.5422,60.5697,79980.0
2023-01-13 13:35:00,65.91,65.92,65.89,65.92,38588.0,60.5789,60.5881,60.5605,60.5881,38588.0
2023-01-13 13:40:00,65.93,66.02,65.93,66.01,138252.0,60.5973,60.68,60.5973,60.6708,138252.0
2023-01-13 13:45:00,66.01,66.04,65.98,66.03,233392.0,60.6708,60.6984,60.6433,60.6892,233392.0
2023-01-13 13:50:00,66.04,66.05,66.01,66.02,246657.0,60.6984,60.7076,60.6708,60.68,246657.0
2023-01-13 13:55:00,66.02,66.04,66.0,66.02,138593.0,60.68,60.6984,60.6616,60.68,138593.0
2023-01-13 14:00:00,66.02,66.05,66.0,66.02,195022.0,60.68,60.7076,60.6616,60.68,195022.0
2023-01-13 14:05:00,66.02,66.02,65.98,65.98,136902.0,60.68,60.68,60.6433,60.6433,136902.0
2023-01-13 14:10:00,65.98,66.02,65.98,66.02,178475.0,60.6433,60.68,60.6433,60.68,178475.0
2023-01-13 14:15:00,66.02,66.03,65.99,66.0,132222.0,60.68,60.6892,60.6525,60.6616,132222.0
2023-01-13 14:20:00,66.0,66.0,65.96,66.0,140873.0,60.6616,60.6616,60.6249,60.6616,140873.0
2023-01-13 14:25:00,66.0,66.02,65.99,66.01,142848.0,60.6616,60.68,60.6525,60.6708,142848.0
2023-01-13 14:30:00,66.01,66.04,66.0,66.01,149184.0,60.6708,60.6984,60.6616,60.6708,149184.0
2023-01-13 14:35:00,66.01,66.02,65.98,66.01,186197.0,60.6708,60.68,60.6433,60.6708,186197.0
2023-01-13 14:40:00,66.01,66.01,65.97,65.98,117053.0,60.6708,60.6708,60.6341,60.6433,117053.0
2023-01-13 14:45:00,65.98,66.0,65.96,65.98,139812.0,60.6433,60.6616,60.6249,60.6433,139812.0
2023-01-13 14:50:00,65.99,65.99,65.95,65.96,173825.0,60.6525,60.6525,60.6157,60.6249,173825.0
2023-01-13 14:55:00,65.95,65.98,65.95,65.97,136334.0,60.6157,60.6433,60.6157,60.6341,136334.0
2023-01-13 15:00:00,65.97,65.99,65.96,65.98,151375.0,60.6341,60.6525,60.6249,60.6433,151375.0
2023-01-13 15:05:00,65.98,65.99,65.96,65.98,136814.0,60.6433,60.6525,60.6249,60.6433,136814.0
2023-01-13 15:10:00,65.98,66.01,65.98,66.0,215775.0,60.6433,60.6708,60.6433,60.6616,215775.0
2023-01-13 15:15:00,66.0,66.01,65.99,66.01,32079.0,60.6616,60.6708,60.6525,60.6708,32079.0
2023-01-13 15:20:00,66.01,66.04,66.0,66.03,155262.0,60.6708,60.6984,60.6616,60.6892,155262.0
2023-01-13 15:25:00,66.03,66.07,66.02,66.07,99127.0,60.6892,60.726,60.68,60.726,99127.0
2023-01-13 15:30:00,66.07,66.08,66.07,66.08,47740.0,60.726,60.7352,60.726,60.7352,47740.0
2023-01-13 15:35:00,66.08,66.13,66.07,66.13,168943.0,60.7352,60.7811,60.726,60.7811,168943.0
2023-01-13 15:40:00,66.13,66.14,66.1,66.13,249896.0,60.7811,60.7903,60.7536,60.7811,249896.0
2023-01-13 15:45:00,66.13,66.13,66.09,66.12,131568.0,60.7811,60.7811,60.7444,60.7719,131568.0
2023-01-13 15:50:00,66.12,66.12,66.09,66.11,152256.0,60.7719,60.7719,60.7444,60.7627,152256.0
2023-01-13 15:55:00,66.11,66.15,66.11,66.13,176167.0,60.7627,60.7995,60.7627,60.7811,176167.0
2023-01-17 09:30:00,66.4,66.42,66.33,66.36,151364.0,61.0293,61.0477,60.965,60.9925,151364.0
2023-01-17 09:35:00,66.36,66.4,66.31,66.34,94614.0,60.9925,61.0293,60.9466,60.9741,94614.0
2023-01-17 09:40:00,66.35,66.37,66.3,66.35,59829.0,60.9833,61.0017,60.9374,60.9833,59829.0
2023-01-17 09:45:00,66.35,66.42,66.35,66.39,213757.0,60.9833,61.0477,60.9833,61.0201,213757.0
2023-01-17 09:50:00,66.39,66.41,66.36,66.4,211352.0,61.0201,61.0385,60.9925,61.0293,211352.0
2023-01-17 09:55:00,66.4,66.43,66.36,66.41,170567.0,61.0293,61.0569,60.9925,61.0385,170567.0
2023-01-17 10:00:00,66.41,66.64,66.38,66.59,511254.0,61.0385,61.2499,61.0109,61.2039,511254.0
2023-01-17 10:05:00,66.6,66.6,66.47,66.49,159228.0,61.2131,61.2131,61.0936,61.112,159228.0
2023-01-17 10:10:00,66.5,66.57,66.46,66.48,161741.0,61.1212,61.1855,61.0844,61.1028,161741.0
2023-01-17 10:15:00,66.48,66.49,66.38,66.39,148473.0,61.1028,61.112,61.0109,61.0201,148473.0
2023-01-17 10:20:00,66.39,66.43,66.37,66.4,116843.0,61.0201,61.0569,61.0017,61.0293,116843.0
2023-01-17 10:25:00,66.4,66.41,66.36,66.4,165663.0,61.0293,61.0385,60.9925,61.0293,165663.0
2023-01-17 10:30:00,66.4,66.41,66.27,66.36,172956.0,61.0293,61.0385,60.9098,60.9925,172956.0
2023-01-17 10:35:00,66.36,66.37,66.29,66.3,174753.0,60.9925,61.0017,60.9282,60.9374,174753.0
2023-01-17 10:40:00,66.3,66.3,66.18,66.24,147649.0,60.9374,60.9374,60.8271,60.8822,147649.0
2023-01-17 10:45:00,66.24,66.3,66.21,66.27,189726.0,60.8822,60.9374,60.8547,60.9098,189726.0
2023-01-17 10:50:00,66.28,66.29,66.23,66.26,129123.0,60.919,60.9282,60.873,60.9006,129123.0
2023-01-17 10:55:00,66.26,66.3,66.21,66.29,98860.0,60.9006,60.9374,60.8547,60.9282,98860.0
2023-01-17 11:00:00,66.29,66.34,66.28,66.34,96040.0,60.9282,60.9741,60.919,60.9741,96040.0
2023-01-17 11:05:00,66.33,66.34,66.23,66.28,165656.0,60.965,60.9741,60.873,60.919,165656.0
2023-01-17 11:10:00,66.28,66.29,66.2,66.22,1107369.0,60.919,60.9282,60.8455,60.8638,1107369.0
2023-01-17 11:15:00,66.23,66.26,66.21,66.25,85495.0,60.873,60.9006,60.8547,60.8914,85495.0
2023-01-17 11:20:00,66.25,66.26,66.19,66.21,142237.0,60.8914,60.9006,60.8363,60.8547,142237.0
2023-01-17 11:25:00,66.21,66.32,66.21,66.32,316491.0,60.8547,60.9558,60.8547,60.9558,316491.0
2023-01-17 11:30:00,66.31,66.36,66.29,66.32,143426.0,60.9466,60.9925,60.9282,60.9558,143426.0
2023-01-17 11:35:00,66.31,66.34,66.27,66.3,151646.0,60.9466,60.9741,60.9098,60.9374,151646.0
2023-01-17 11:40:00,66.3,66.35,66.3,66.32,95672.0,60.9374,60.9833,60.9374,60.9558,95672.0
2023-01-17 11:45:00,66.32,66.39,66.31,66.39,126933.0,60.9558,61.0201,60.9466,61.0201,126933.0
2023-01-17 11:50:00,66.38,66.39,66.35,66.36,124894.0,61.0109,61.0201,60.9833,60.9925,124894.0
2023-01-17 11:55:00,66.36,66.38,66.33,66.36,98751.0,60.9925,61.0109,60.965,60.9925,98751.0
2023-01-17 12:00:00,66.36,66.4,66.34,66.39,42008.0,60.9925,61.0293,60.9741,61.0201,42008.0
2023-01-17 12:05:00,66.39,66.4,66.32,66.33,494042.0,61.0201,61.0293,60.9558,60.965,494042.0
2023-01-17 12:10:00,66.32,66.34,66.3,66.32,50890.0,60.9558,60.9741,60.9374,60.9558,50890.0
2023-01-17 12:15:00,66.31,66.33,66.25,66.26,57940.0,60.9466,60.965,60.8914,60.9006,57940.0
2023-01-17 12:20:00,66.26,66.29,66.24,66.27,38469.0,60.9006,60.9282,60.8822,60.9098,38469.0
2023-01-17 12:25:00,66.26,66.26,66.22,66.23,171847.0,60.9006,60.9006,60.8638,60.873,171847.0
2023-01-17 12:30:00,66.23,66.29,66.22,66.27,131592.0,60.873,60.9282,60.8638,60.9098,131592.0
2023-01-17 12:35:00,66.28,66.3,66.26,66.26,37091.0,60.919,60.9374,60.9006,60.9006,37091.0
2023-01-17 12:40:00,66.26,66.27,66.24,66.25,65763.0,60.9006,60.9098,60.8822,60.8914,65763.0
2023-01-17 12:45:00,66.25,66.25,66.22,66.24,94586.0,60.8914,60.8914,60.8638,60.8822,94586.0
2023-01-17 12:50:00,66.23,66.28,66.23,66.27,46710.0,60.873,60.919,60.873,60.9098,46710.0
2023-01-17 12:55:00,66.27,66.3,66.25,66.3,24708.0,60.9098,60.9374,60.8914,60.9374,24708.0
2023-01-17 13:00:00,66.29,66.34,66.29,66.33,80687.0,60.9282,60.9741,60.9282,60.965,80687.0
2023-01-17 13:05:00,66.33,66.34,66.3,66.33,42805.0,60.965,60.9741,60.9374,60.965,42805.0
2023-01-17 13:10:00,66.34,66.34,66.28,66.29,38831.0,60.9741,60.9741,60.919,60.9282,38831.0
2023-01-17 13:15:00,66.3,66.31,66.28,66.28,92362.0,60.9374,60.9466,60.919,60.919,92362.0
2023-01-17 13:20:00,66.28,66.3,66.27,66.28,53670.0,60.919,60.9374,60.9098,60.919,53670.0
2023-01-17 13:25:00,66.28,66.32,66.27,66.32,92211.0,60.919,60.9558,60.9098,60.9558,92211.0
2023-01-17 13:30:00,66.31,66.32,66.28,66.3,89545.0,60.9466,60.9558,60.919,60.9374,89545.0
2023-01-17 13:35:00,66.29,66.35,66.28,66.34,191721.0,60.9282,60.9833,60.919,60.9741,191721.0
2023-01-17 13:40:00,66.34,66.35,66.33,66.34,57568.0,60.9741,60.9833,60.965,60.9741,57568.0
2023-01-17 13:45:00,66.34,66.35,66.3,66.35,47730.0,60.9741,60.9833,60.9374,60.9833,47730.0
2023-01-17 13:50:00,66.34,66.35,66.33,66.34,33274.0,60.9741,60.9833,60.965,60.9741,33274.0
2023-01-17 13:55:00,66.34,66.34,66.31,66.34,93470.0,60.9741,60.9741,60.9466,60.9741,93470.0
2023-01-17 14:00:00,66.33,66.34,66.31,66.34,76489.0,60.965,60.9741,60.9466,60.9741,76489.0
2023-01-17 14:05:00,66.34,66.35,66.32,66.34,89169.0,60.9741,60.9833,60.9558,60.9741,89169.0
2023-01-17 14:10:00,66.33,66.34,66.28,66.3,85791.0,60.965,60.9741,60.919,60.9374,85791.0
2023-01-17 14:15:00,66.31,66.31,66.24,66.29,208203.0,60.9466,60.9466,60.8822,60.9282,208203.0
2023-01-17 14:20:00,66.3,66.31,66.26,66.31,139858.0,60.9374,60.9466,60.9006,60.9466,139858.0
2023-01-17 14:25:00,66.31,66.34,66.31,66.33,67622.0,60.9466,60.9741,60.9466,60.965,67622.0
2023-01-17 14:30:00,66.34,66.39,66.34,66.39,20583.0,60.9741,61.0201,60.9741,61.0201,20583.0
2023-01-17 14:35:00,66.4,66.41,66.39,66.4,68488.0,61.0293,61.0385,61.0201,61.0293,68488.0
2023-01-17 14:40:00,66.4,66.43,66.39,66.41,111385.0,61.0293,61.0569,61.0201,61.0385,111385.0
2023-01-17 14:45:00,66.41,66.42,66.37,66.4,157665.0,61.0385,61.0477,61.0017,61.0293,157665.0
2023-01-17 14:50:00,66.4,66.41,66.36,66.38,133273.0,61.0293,61.0385,60.9925,61.0109,133273.0
2023-01-17 14:55:00,66.38,66.38,66.32,66.34,49779.0,61.0109,61.0109,60.9558,60.9741,49779.0
2023-01-17 15:00:00,66.34,66.4,66.34,66.4,96954.0,60.9741,61.0293,60.9741,61.0293,96954.0
2023-01-17 15:05:00,66.4,66.4,66.36,66.37,37272.0,61.0293,61.0293,60.9925,61.0017,37272.0
2023-01-17 15:10:00,66.37,66.38,66.33,66.34,135165.0,61.0017,61.0109,60.965,60.9741,135165.0
2023-01-17 15:15:00,66.34,66.36,66.32,66.34,63879.0,60.9741,60.9925,60.9558,60.9741,63879.0
2023-01-17 15:20:00,66.34,66.35,66.31,66.35,74046.0,60.9741,60.9833,60.9466,60.9833,74046.0
2023-01-17 15:25:00,66.35,66.37,66.33,66.34,176831.0,60.9833,61.0017,60.965,60.9741,176831.0
2023-01-17 15:30:00,66.34,66.36,66.32,66.34,141857.0,60.9741,60.9925,60.9558,60.9741,141857.0
2023-01-17 15:35:00,66.34,66.36,66.33,66.34,97282.0,60.9741,60.9925,60.965,60.9741,97282.0
2023-01-17 15:40:00,66.34,66.35,66.32,66.32,95687.0,60.9741,60.9833,60.9558,60.9558,95687.0
2023-01-17 15:45:00,66.32,66.32,66.3,66.31,204936.0,60.9558,60.9558,60.9374,60.9466,204936.0
2023-01-17 15:50:00,66.31,66.33,66.28,66.3,129410.0,60.9466,60.965,60.919,60.9374,129410.0
2023-01-17 15:55:00,66.3,66.35,66.3,66.34,236520.0,60.9374,60.9833,60.9374,60.9741,236520.0
2023-01-18 09:30:00,67.21,67.26,67.13,67.15,216893.0,61.7738,61.8197,61.7002,61.7186,216893.0
2023-01-18 09:35:00,67.15,67.15,66.94,67.05,196452.0,61.7186,61.7186,61.5256,61.6267,196452.0
2023-01-18 09:40:00,67.05,67.13,66.97,67.03,1077235.0,61.6267,61.7002,61.5532,61.6083,1077235.0
2023-01-18 09:45:00,67.03,67.07,66.93,67.03,343320.0,61.6083,61.6451,61.5164,61.6083,343320.0
2023-01-18 09:50:00,67.03,67.08,66.99,67.01,280446.0,61.6083,61.6543,61.5716,61.5899,280446.0
2023-01-18 09:55:00,67.01,67.05,66.99,67.03,291813.0,61.5899,61.6267,61.5716,61.6083,291813.0
2023-01-18 10:00:00,67.04,67.07,66.94,66.96,441492.0,61.6175,61.6451,61.5256,61.544,441492.0
2023-01-18 10:05:00,66.96,67.02,66.95,66.97,122905.0,61.544,61.5991,61.5348,61.5532,122905.0
2023-01-18 10:10:00,66.97,67.0,66.92,66.93,275004.0,61.5532,61.5808,61.5072,61.5164,275004.0
2023-01-18 10:15:00,66.95,67.0,66.86,66.88,317045.0,61.5348,61.5808,61.4521,61.4705,317045.0
2023-01-18 10:20:00,66.9,66.97,66.9,66.96,223861.0,61.4888,61.5532,61.4888,61.544,223861.0
2023-01-18 10:25:00,66.96,66.98,66.92,66.97,241959.0,61.544,61.5624,61.5072,61.5532,241959.0
2023-01-18 10:30:00,66.97,66.98,66.89,66.94,654751.0,61.5532,61.5624,61.4797,61.5256,654751.0
2023-01-18 10:35:00,66.94,66.95,66.81,66.82,79206.0,61.5256,61.5348,61.4061,61.4153,79206.0
2023-01-18 10:40:00,66.82,66.87,66.81,66.85,752941.0,61.4153,61.4613,61.4061,61.4429,752941.0
2023-01-18 10:45:00,66.86,66.95,66.84,66.9,519001.0,61.4521,61.5348,61.4337,61.4888,519001.0
2023-01-18 10:50:00,66.9,66.9,66.77,66.78,1229680.0,61.4888,61.4888,61.3694,61.3786,1229680.0
2023-01-18 10:55:00,66.78,66.83,66.71,66.83,832547.0,61.3786,61.4245,61.3142,61.4245,832547.0
2023-01-18 11:00:00,66.83,66.83,66.79,66.79,157493.0,61.4245,61.4245,61.3877,61.3877,157493.0
2023-01-18 11:05:00,66.8,66.8,66.71,66.74,200038.0,61.3969,61.3969,61.3142,61.3418,200038.0
2023-01-18 11:10:00,66.74,66.77,66.7,66.75,694835.0,61.3418,61.3694,61.305,61.351,694835.0
2023-01-18 11:15:00,66.76,66.77,66.7,66.72,235793.0,61.3602,61.3694,61.305,61.3234,235793.0
2023-01-18 11:20:00,66.72,66.72,66.57,66.58,2113832.0,61.3234,61.3234,61.1855,61.1947,2113832.0
2023-01-18 11:25:00,66.59,66.69,66.55,66.63,81193.0,61.2039,61.2958,61.1672,61.2407,81193.0
2023-01-18 11:30:00,66.62,66.62,66.53,66.57,94820.0,61.2315,61.2315,61.1488,61.1855,94820.0
2023-01-18 11:35:00,66.58,66.58,66.51,66.52,104124.0,61.1947,61.1947,61.1304,61.1396,104124.0
2023-01-18 11:40:00,66.52,66.56,66.47,66.48,85732.0,61.1396,61.1763,61.0936,61.1028,85732.0
2023-01-18 11:45:00,66.48,66.5,66.44,66.5,117655.0,61.1028,61.1212,61.0661,61.1212,117655.0
2023-01-18 11:50:00,66.5,66.51,66.45,66.48,115152.0,61.1212,61.1304,61.0752,61.1028,115152.0
2023-01-18 11:55:00,66.48,66.55,66.47,66.54,53905.0,61.1028,61.1672,61.0936,61.158,53905.0
2023-01-18 12:00:00,66.55,66.56,66.46,66.46,75612.0,61.1672,61.1763,61.0844,61.0844,75612.0
2023-01-18 12:05:00,66.47,66.49,66.43,66.46,561897.0,61.0936,61.112,61.0569,61.0844,561897.0
2023-01-18 12:10:00,66.46,66.47,66.41,66.44,315707.0,61.0844,61.0936,61.0385,61.0661,315707.0
2023-01-18 12:15:00,66.43,66.44,66.35,66.36,66425.0,61.0569,61.0661,60.9833,60.9925,66425.0
2023-01-18 12:20:00,66.36,66.38,66.32,66.34,293894.0,60.9925,61.0109,60.9558,60.9741,293894.0
2023-01-18 12:25:00,66.34,66.34,66.24,66.28,53557.0,60.9741,60.9741,60.8822,60.919,53557.0
2023-01-18 12:30:00,66.28,66.28,66.24,66.26,43577.0,60.919,60.919,60.8822,60.9006,43577.0
2023-01-18 12:35:00,66.27,66.33,66.26,66.3,28688.0,60.9098,60.965,60.9006,60.9374,28688.0
2023-01-18 12:40:00,66.3,66.33,66.27,66.28,78327.0,60.9374,60.965,60.9098,60.919,78327.0
2023-01-18 12:45:00,66.29,66.3,66.24,66.3,21843.0,60.9282,60.9374,60.8822,60.9374,21843.0
2023-01-18 12:50:00,66.3,66.3,66.22,66.23,41097.0,60.9374,60.9374,60.8638,60.873,41097.0
2023-01-18 12:55:00,66.24,66.29,66.23,66.27,42745.0,60.8822,60.9282,60.873,60.9098,42745.0
2023-01-18 13:00:00,66.28,66.33,66.25,66.26,116589.0,60.919,60.965,60.8914,60.9006,116589.0
2023-01-18 13:05:00,66.26,66.27,66.21,66.23,80496.0,60.9006,60.9098,60.8547,60.873,80496.0
2023-01-18 13:10:00,66.22,66.23,66.2,66.22,96639.0,60.8638,60.873,60.8455,60.8638,96639.0
2023-01-18 13:15:00,66.22,66.24,66.2,66.22,36356.0,60.8638,60.8822,60.8455,60.8638,36356.0
2023-01-18 13:20:00,66.21,66.23,66.19,66.23,90457.0,60.8547,60.873,60.8363,60.873,90457.0
2023-01-18 13:25:00,66.22,66.26,66.22,66.26,70643.0,60.8638,60.9006,60.8638,60.9006,70643.0
2023-01-18 13:30:00,66.24,66.28,66.18,66.18,15775932.0,60.8822,60.919,60.8271,60.8271,15775932.0
2023-01-18 13:35:00,66.26,66.26,66.16,66.21,372669.0,60.9006,60.9006,60.8087,60.8547,372669.0
2023-01-18 13:40:00,66.22,66.27,66.21,66.27,69084.0,60.8638,60.9098,60.8547,60.9098,69084.0
2023-01-18 13:45:00,66.27,66.32,66.26,66.28,366018.0,60.9098,60.9558,60.9006,60.919,366018.0
2023-01-18 13:50:00,66.28,66.31,66.27,66.31,295626.0,60.919,60.9466,60.9098,60.9466,295626.0
2023-01-18 13:55:00,66.31,66.31,66.26,66.28,82565.0,60.9466,60.9466,60.9006,60.919,82565.0
2023-01-18 14:00:00,66.28,66.29,66.23,66.26,209367.0,60.919,60.9282,60.873,60.9006,209367.0
2023-01-18 14:05:00,66.26,66.28,66.21,66.26,86714.0,60.9006,60.919,60.8547,60.9006,86714.0
2023-01-18 14:10:00,66.26,66.28,66.24,66.25,63321.0,60.9006,60.919,60.8822,60.8914,63321.0
2023-01-18 14:15:00,66.25,66.26,66.22,66.25,183753.0,60.8914,60.9006,60.8638,60.8914,183753.0
2023-01-18 14:20:00,66.25,66.29,66.23,66.25,152003.0,60.8914,60.9282,60.873,60.8914,152003.0
2023-01-18 14:25:00,66.26,66.3,66.24,66.29,50837.0,60.9006,60.9374,60.8822,60.9282,50837.0
2023-01-18 14:30:00,66.29,66.31,66.28,66.3,105284.0,60.9282,60.9466,60.919,60.9374,105284.0
2023-01-18 14:35:00,66.3,66.3,66.25,66.26,48615.0,60.9374,60.9374,60.8914,60.9006,48615.0
2023-01-18 14:40:00,66.27,66.29,66.24,66.28,44664.0,60.9098,60.9282,60.8822,60.919,44664.0
2023-01-18 14:45:00,66.28,66.29,66.26,66.27,213766.0,60.919,60.9282,60.9006,60.9098,213766.0
2023-01-18 14:50:00,66.27,66.28,66.25,66.26,45129.0,60.9098,60.919,60.8914,60.9006,45129.0
2023-01-18 14:55:00,66.25,66.29,66.23,66.28,128872.0,60.8914,60.9282,60.873,60.919,128872.0
2023-01-18 15:00:00,66.28,66.28,66.21,66.22,165445.0,60.919,60.919,60.8547,60.8638,165445.0
2023-01-18 15:05:00,66.22,66.25,66.21,66.23,51790.0,60.8638,60.8914,60.8547,60.873,51790.0
2023-01-18 15:10:00,66.22,66.27,66.21,66.24,85562.0,60.8638,60.9098,60.8547,60.8822,85562.0
2023-01-18 15:15:00,66.25,66.27,66.21,66.25,96408.0,60.8914,60.9098,60.8547,60.8914,96408.0
2023-01-18 15:20:00,66.25,66.28,66.24,66.26,62106.0,60.8914,60.919,60.8822,60.9006,62106.0
2023-01-18 15:25:00,66.26,66.3,66.25,66.27,563580.0,60.9006,60.9374,60.8914,60.9098,563580.0
2023-01-18 15:30:00,66.28,66.28,66.21,66.21,638407.0,60.919,60.919,60.8547,60.8547,638407.0
2023-01-18 15:35:00,66.21,66.23,66.19,66.2,136241.0,60.8547,60.873,60.8363,60.8455,136241.0
2023-01-18 15:40:00,66.21,66.21,66.15,66.18,166707.0,60.8547,60.8547,60.7995,60.8271,166707.0
2023-01-18 15:45:00,66.17,66.22,66.17,66.19,249204.0,60.8179,60.8638,60.8179,60.8363,249204.0
2023-01-18 15:50:00,66.18,66.21,66.16,66.17,352341.0,60.8271,60.8547,60.8087,60.8179,352341.0
2023-01-18 15:55:00,66.17,66.18,66.11,66.12,538664.0,60.8179,60.8271,60.7627,60.7719,538664.0
2023-01-19 09:30:00,65.89,66.02,65.89,65.96,212553.0,60.5605,60.68,60.5605,60.6249,212553.0
2023-01-19 09:35:00,65.96,66.0,65.91,65.99,566053.0,60.6249,60.6616,60.5789,60.6525,566053.0
2023-01-19 09:40:00,65.99,66.04,65.86,65.87,126343.0,60.6525,60.6984,60.533,60.5422,126343.0
2023-01-19 09:45:00,65.87,65.89,65.78,65.8,61479.0,60.5422,60.5605,60.4594,60.4778,61479.0
2023-01-19 09:50:00,65.81,65.85,65.75,65.78,54820.0,60.487,60.5238,60.4319,60.4594,54820.0
2023-01-19 09:55:00,65.79,65.95,65.78,65.9,134818.0,60.4686,60.6157,60.4594,60.5697,134818.0
2023-01-19 10:00:00,65.9,65.91,65.83,65.88,95943.0,60.5697,60.5789,60.5054,60.5513,95943.0
2023-01-19 10:05:00,65.89,65.98,65.88,65.95,135676.0,60.5605,60.6433,60.5513,60.6157,135676.0
2023-01-19 10:10:00,65.94,65.95,65.8,65.84,70867.0,60.6065,60.6157,60.4778,60.5146,70867.0
2023-01-19 10:15:00,65.84,65.98,65.82,65.91,59849.0,60.5146,60.6433,60.4962,60.5789,59849.0
2023-01-19 10:20:00,65.9,65.93,65.89,65.91,114877.0,60.5697,60.5973,60.5605,60.5789,114877.0
2023-01-19 10:25:00,65.91,65.94,65.85,65.88,85425.0,60.5789,60.6065,60.5238,60.5513,85425.0
2023-01-19 10:30:00,65.88,65.88,65.8,65.83,48910.0,60.5513,60.5513,60.4778,60.5054,48910.0
2023-01-19 10:35:00,65.82,65.84,65.79,65.81,94339.0,60.4962,60.5146,60.4686,60.487,94339.0
2023-01-19 10:40:00,65.84,65.85,65.77,65.78,168636.0,60.5146,60.5238,60.4502,60.4594,168636.0
2023-01-19 10:45:00,65.78,65.78,65.71,65.75,100018.0,60.4594,60.4594,60.3951,60.4319,100018.0
2023-01-19 10:50:00,65.75,65.76,65.71,65.75,82992.0,60.4319,60.4411,60.3951,60.4319,82992.0
2023-01-19 10:55:00,65.75,65.75,65.69,65.74,89319.0,60.4319,60.4319,60.3767,60.4227,89319.0
2023-01-19 11:00:00,65.73,65.78,65.68,65.7,70663.0,60.4135,60.4594,60.3675,60.3859,70663.0
2023-01-19 11:05:00,65.7,65.77,65.68,65.76,33825.0,60.3859,60.4502,60.3675,60.4411,33825.0
2023-01-19 11:10:00,65.76,65.84,65.76,65.79,37902.0,60.4411,60.5146,60.4411,60.4686,37902.0
2023-01-19 11:15:00,65.81,65.81,65.74,65.76,125163.0,60.487,60.487,60.4227,60.4411,125163.0
2023-01-19 11:20:00,65.75,65.76,65.7,65.72,46717.0,60.4319,60.4411,60.3859,60.4043,46717.0
2023-01-19 11:25:00,65.72,65.73,65.68,65.69,42908.0,60.4043,60.4135,60.3675,60.3767,42908.0
2023-01-19 11:30:00,65.68,65.71,65.66,65.68,65510.0,60.3675,60.3951,60.3491,60.3675,65510.0
2023-01-19 11:35:00,65.68,65.72,65.66,65.72,65264.0,60.3675,60.4043,60.3491,60.4043,65264.0
2023-01-19 11:40:00,65.72,65.73,65.63,65.64,93571.0,60.4043,60.4135,60.3216,60.3308,93571.0
2023-01-19 11:45:00,65.64,65.69,65.63,65.68,109896.0,60.3308,60.3767,60.3216,60.3675,109896.0
2023-01-19 11:50:00,65.68,65.69,65.65,65.68,58280.0,60.3675,60.3767,60.34,60.3675,58280.0
2023-01-19 11:55:00,65.67,65.72,65.66,65.72,35430.0,60.3583,60.4043,60.3491,60.4043,35430.0
2023-01-19 12:00:00,65.72,65.83,65.72,65.81,63407.0,60.4043,60.5054,60.4043,60.487,63407.0
2023-01-19 12:05:00,65.81,65.83,65.8,65.81,26947.0,60.487,60.5054,60.4778,60.487,26947.0
2023-01-19 12:10:00,65.81,65.85,65.8,65.84,16290.0,60.487,60.5238,60.4778,60.5146,16290.0
2023-01-19 12:15:00,65.86,65.91,65.86,65.88,36283.0,60.533,60.5789,60.533,60.5513,36283.0
2023-01-19 12:20:00,65.87,65.88,65.8,65.81,60412.0,60.5422,60.5513,60.4778,60.487,60412.0
2023-01-19 12:25:00,65.81,65.81,65.75,65.78,108670.0,60.487,60.487,60.4319,60.4594,108670.0
2023-01-19 12:30:00,65.78,65.8,65.75,65.78,141695.0,60.4594,60.4778,60.4319,60.4594,141695.0
2023-01-19 12:35:00,65.77,65.79,65.76,65.77,102257.0,60.4502,60.4686,60.4411,60.4502,102257.0
2023-01-19 12:40:00,65.78,65.79,65.74,65.74,106379.0,60.4594,60.4686,60.4227,60.4227,106379.0
2023-01-19 12:45:00,65.74,65.76,65.71,65.73,433760.0,60.4227,60.4411,60.3951,60.4135,433760.0
2023-01-19 12:50:00,65.73,65.75,65.72,65.73,12672.0,60.4135,60.4319,60.4043,60.4135,12672.0
2023-01-19 12:55:00,65.72,65.8,65.72,65.8,29154.0,60.4043,60.4778,60.4043,60.4778,29154.0
2023-01-19 13:00:00,65.81,65.91,65.8,65.87,70421.0,60.487,60.5789,60.4778,60.5422,70421.0
2023-01-19 13:05:00,65.87,65.88,65.79,65.85,44098.0,60.5422,60.5513,60.4686,60.5238,44098.0
2023-01-19 13:10:00,65.85,65.89,65.82,65.88,142988.0,60.5238,60.5605,60.4962,60.5513,142988.0
2023-01-19 13:15:00,65.88,65.91,65.79,65.89,305252.0,60.5513,60.5789,60.4686,60.5605,305252.0
2023-01-19 13:20:00,65.89,65.94,65.82,65.83,1037068.0,60.5605,60.6065,60.4962,60.5054,1037068.0
2023-01-19 13:25:00,65.83,65.87,65.8,65.87,3490051.0,60.5054,60.5422,60.4778,60.5422,3490051.0
2023-01-19 13:30:00,65.89,65.94,65.87,65.94,2258276.0,60.5605,60.6065,60.5422,60.6065,2258276.0
2023-01-19 13:35:00,65.95,66.01,65.94,66.01,157401.0,60.6157,60.6708,60.6065,60.6708,157401.0
2023-01-19 13:40:00,66.01,66.05,65.96,65.97,180559.0,60.6708,60.7076,60.6249,60.6341,180559.0
2023-01-19 13:45:00,65.97,65.99,65.95,65.97,201771.0,60.6341,60.6525,60.6157,60.6341,201771.0
2023-01-19 13:50:00,65.96,65.98,65.94,65.96,191962.0,60.6249,60.6433,60.6065,60.6249,191962.0
2023-01-19 13:55:00,65.96,66.0,65.94,65.99,89509.0,60.6249,60.6616,60.6065,60.6525,89509.0
2023-01-19 14:00:00,65.99,66.0,65.94,65.99,42558.0,60.6525,60.6616,60.6065,60.6525,42558.0
2023-01-19 14:05:00,65.98,65.99,65.92,65.94,254829.0,60.6433,60.6525,60.5881,60.6065,254829.0
2023-01-19 14:10:00,65.95,66.0,65.93,66.0,123595.0,60.6157,60.6616,60.5973,60.6616,123595.0
2023-01-19 14:15:00,66.0,66.01,65.96,66.0,50106.0,60.6616,60.6708,60.6249,60.6616,50106.0
2023-01-19 14:20:00,66.0,66.07,65.99,66.07,142504.0,60.6616,60.726,60.6525,60.726,142504.0
2023-01-19 14:25:00,66.06,66.09,66.03,66.07,90945.0,60.7168,60.7444,60.6892,60.726,90945.0
2023-01-19 14:30:00,66.07,66.1,66.05,66.09,89921.0,60.726,60.7536,60.7076,60.7444,89921.0
2023-01-19 14:35:00,66.09,66.12,66.08,66.08,98787.0,60.7444,60.7719,60.7352,60.7352,98787.0
2023-01-19 14:40:00,66.08,66.12,66.08,66.11,134945.0,60.7352,60.7719,60.7352,60.7627,134945.0
2023-01-19 14:45:00,66.11,66.14,66.08,66.1,152462.0,60.7627,60.7903,60.7352,60.7536,152462.0
2023-01-19 14:50:00,66.09,66.1,66.06,66.07,144160.0,60.7444,60.7536,60.7168,60.726,144160.0
2023-01-19 14:55:00,66.06,66.11,66.06,66.08,154982.0,60.7168,60.7627,60.7168,60.7352,154982.0
2023-01-19 15:00:00,66.08,66.11,66.07,66.09,254763.0,60.7352,60.7627,60.726,60.7444,254763.0
2023-01-19 15:05:00,66.09,66.1,66.06,66.07,193284.0,60.7444,60.7536,60.7168,60.726,193284.0
2023-01-19 15:10:00,66.08,66.1,66.05,66.1,172592.0,60.7352,60.7536,60.7076,60.7536,172592.0
2023-01-19 15:15:00,66.09,66.13,66.06,66.09,200441.0,60.7444,60.7811,60.7168,60.7444,200441.0
2023-01-19 15:20:00,66.09,66.1,66.07,66.09,152502.0,60.7444,60.7536,60.726,60.7444,152502.0
2023-01-19 15:25:00,66.09,66.12,66.08,66.09,255921.0,60.7444,60.7719,60.7352,60.7444,255921.0
2023-01-19 15:30:00,66.1,66.1,66.05,66.08,482862.0,60.7536,60.7536,60.7076,60.7352,482862.0
2023-01-19 15:35:00,66.07,66.09,66.06,66.06,161182.0,60.726,60.7444,60.7168,60.7168,161182.0
2023-01-19 15:40:00,66.06,66.07,66.02,66.03,313542.0,60.7168,60.726,60.68,60.6892,313542.0
2023-01-19 15:45:00,66.03,66.08,66.02,66.08,473186.0,60.6892,60.7352,60.68,60.7352,473186.0
2023-01-19 15:50:00,66.07,66.09,66.05,66.07,879182.0,60.726,60.7444,60.7076,60.726,879182.0
2023-01-19 15:55:00,66.06,66.07,65.97,65.98,1226971.0,60.7168,60.726,60.6341,60.6433,1226971.0
2023-01-20 09:30:00,65.93,65.97,65.82,65.82,170208.0,60.5973,60.6341,60.4962,60.4962,170208.0
2023-01-20 09:35:00,65.82,65.9,65.81,65.89,70561.0,60.4962,60.5697,60.487,60.5605,70561.0
2023-01-20 09:40:00,65.89,65.98,65.88,65.98,85842.0,60.5605,60.6433,60.5513,60.6433,85842.0
2023-01-20 09:45:00,65.98,65.99,65.92,65.97,173123.0,60.6433,60.6525,60.5881,60.6341,173123.0
2023-01-20 09:50:00,65.97,66.01,65.93,65.95,202043.0,60.6341,60.6708,60.5973,60.6157,202043.0
2023-01-20 09:55:00,65.95,66.04,65.95,65.98,246912.0,60.6157,60.6984,60.6157,60.6433,246912.0
2023-01-20 10:00:00,65.98,66.01,65.93,65.98,423787.0,60.6433,60.6708,60.5973,60.6433,423787.0
2023-01-20 10:05:00,65.99,66.12,65.98,66.1,144589.0,60.6525,60.7719,60.6433,60.7536,144589.0
2023-01-20 10:10:00,66.1,66.12,66.07,66.1,47226.0,60.7536,60.7719,60.726,60.7536,47226.0
2023-01-20 10:15:00,66.11,66.11,66.03,66.09,117200.0,60.7627,60.7627,60.6892,60.7444,117200.0
2023-01-20 10:20:00,66.09,66.16,66.07,66.16,182110.0,60.7444,60.8087,60.726,60.8087,182110.0
2023-01-20 10:25:00,66.16,66.23,66.11,66.22,125132.0,60.8087,60.873,60.7627,60.8638,125132.0
2023-01-20 10:30:00,66.23,66.26,66.19,66.2,132397.0,60.873,60.9006,60.8363,60.8455,132397.0
2023-01-20 10:35:00,66.2,66.21,66.17,66.18,118305.0,60.8455,60.8547,60.8179,60.8271,118305.0
2023-01-20 10:40:00,66.18,66.2,66.11,66.12,81522.0,60.8271,60.8455,60.7627,60.7719,81522.0
2023-01-20 10:45:00,66.12,66.14,66.09,66.13,134346.0,60.7719,60.7903,60.7444,60.7811,134346.0
2023-01-20 10:50:00,66.12,66.14,66.09,66.13,103361.0,60.7719,60.7903,60.7444,60.7811,103361.0
2023-01-20 10:55:00,66.13,66.16,66.1,66.11,55660.0,60.7811,60.8087,60.7536,60.7627,55660.0
2023-01-20 11:00:00,66.1,66.16,66.09,66.14,283314.0,60.7536,60.8087,60.7444,60.7903,283314.0
2023-01-20 11:05:00,66.15,66.21,66.14,66.21,293546.0,60.7995,60.8547,60.7903,60.8547,293546.0
2023-01-20 11:10:00,66.21,66.26,66.2,66.2,121645.0,60.8547,60.9006,60.8455,60.8455,121645.0
2023-01-20 11:15:00,66.2,66.22,66.17,66.17,188656.0,60.8455,60.8638,60.8179,60.8179,188656.0
2023-01-20 11:20:00,66.18,66.19,66.13,66.17,109190.0,60.8271,60.8363,60.7811,60.8179,109190.0
2023-01-20 11:25:00,66.17,66.25,66.16,66.25,208197.0,60.8179,60.8914,60.8087,60.8914,208197.0
2023-01-20 11:30:00,66.25,66.27,66.23,66.26,160779.0,60.8914,60.9098,60.873,60.9006,160779.0
2023-01-20 11:35:00,66.26,66.27,66.17,66.18,36242.0,60.9006,60.9098,60.8179,60.8271,36242.0
2023-01-20 11:40:00,66.18,66.19,66.14,66.14,129385.0,60.8271,60.8363,60.7903,60.7903,129385.0
2023-01-20 11:45:00,66.14,66.2,66.14,66.18,128139.0,60.7903,60.8455,60.7903,60.8271,128139.0
2023-01-20 11:50:00,66.18,66.18,66.14,66.14,33098.0,60.8271,60.8271,60.7903,60.7903,33098.0
2023-01-20 11:55:00,66.14,66.16,66.11,66.13,39862.0,60.7903,60.8087,60.7627,60.7811,39862.0
2023-01-20 12:00:00,66.13,66.18,66.13,66.18,48739.0,60.7811,60.8271,60.7811,60.8271,48739.0
2023-01-20 12:05:00,66.19,66.21,66.18,66.19,27627.0,60.8363,60.8547,60.8271,60.8363,27627.0
2023-01-20 12:10:00,66.19,66.21,66.16,66.2,41936.0,60.8363,60.8547,60.8087,60.8455,41936.0
2023-01-20 12:15:00,66.2,66.24,66.19,66.23,86745.0,60.8455,60.8822,60.8363,60.873,86745.0
2023-01-20 12:20:00,66.24,66.26,66.22,66.26,32675.0,60.8822,60.9006,60.8638,60.9006,32675.0
2023-01-20 12:25:00,66.26,66.26,66.22,66.23,47662.0,60.9006,60.9006,60.8638,60.873,47662.0
2023-01-20 12:30:00,66.23,66.24,66.21,66.22,43092.0,60.873,60.8822,60.8547,60.8638,43092.0
2023-01-20 12:35:00,66.23,66.25,66.21,66.25,24851.0,60.873,60.8914,60.8547,60.8914,24851.0
2023-01-20 12:40:00,66.25,66.25,66.21,66.23,18056.0,60.8914,60.8914,60.8547,60.873,18056.0
2023-01-20 12:45:00,66.23,66.23,66.2,66.22,25197.0,60.873,60.873,60.8455,60.8638,25197.0
2023-01-20 12:50:00,66.23,66.27,66.22,66.26,18302.0,60.873,60.9098,60.8638,60.9006,18302.0
2023-01-20 12:55:00,66.26,66.27,66.21,66.22,22014.0,60.9006,60.9098,60.8547,60.8638,22014.0
2023-01-20 13:00:00,66.22,66.31,66.21,66.27,453809.0,60.8638,60.9466,60.8547,60.9098,453809.0
2023-01-20 13:05:00,66.26,66.28,66.24,66.24,424123.0,60.9006,60.919,60.8822,60.8822,424123.0
2023-01-20 13:10:00,66.24,66.26,66.16,66.24,112959.0,60.8822,60.9006,60.8087,60.8822,112959.0
2023-01-20 13:15:00,66.24,66.25,66.11,66.11,131918.0,60.8822,60.8914,60.7627,60.7627,131918.0
2023-01-20 13:20:00,66.1,66.16,66.09,66.16,126067.0,60.7536,60.8087,60.7444,60.8087,126067.0
2023-01-20 13:25:00,66.16,66.2,66.15,66.19,120117.0,60.8087,60.8455,60.7995,60.8363,120117.0
2023-01-20 13:30:00,66.19,66.25,66.19,66.23,5296649.0,60.8363,60.8914,60.8363,60.873,5296649.0
2023-01-20 13:35:00,66.24,66.32,66.24,66.3,132674.0,60.8822,60.9558,60.8822,60.9374,132674.0
2023-01-20 13:40:00,66.3,66.31,66.26,66.3,48519.0,60.9374,60.9466,60.9006,60.9374,48519.0
2023-01-20 13:45:00,66.3,66.35,66.27,66.33,85107.0,60.9374,60.9833,60.9098,60.965,85107.0
2023-01-20 13:50:00,66.33,66.36,66.32,66.34,169431.0,60.965,60.9925,60.9558,60.9741,169431.0
2023-01-20 13:55:00,66.34,66.37,66.32,66.34,98412.0,60.9741,61.0017,60.9558,60.9741,98412.0
2023-01-20 14:00:00,66.35,66.36,66.33,66.34,69084.0,60.9833,60.9925,60.965,60.9741,69084.0
2023-01-20 14:05:00,66.34,66.36,66.33,66.36,127890.0,60.9741,60.9925,60.965,60.9925,127890.0
2023-01-20 14:10:00,66.36,66.39,66.34,66.38,75045.0,60.9925,61.0201,60.9741,61.0109,75045.0
2023-01-20 14:15:00,66.37,66.39,66.36,66.38,48335.0,61.0017,61.0201,60.9925,61.0109,48335.0
2023-01-20 14:20:00,66.37,66.41,66.36,66.39,66326.0,61.0017,61.0385,60.9925,61.0201,66326.0
2023-01-20 14:25:00,66.39,66.4,66.37,66.39,272998.0,61.0201,61.0293,61.0017,61.0201,272998.0
2023-01-20 14:30:00,66.39,66.42,66.38,66.4,89300.0,61.0201,61.0477,61.0109,61.0293,89300.0
2023-01-20 14:35:00,66.41,66.42,66.38,66.41,265194.0,61.0385,61.0477,61.0109,61.0385,265194.0
2023-01-20 14:40:00,66.42,66.43,66.39,66.42,80435.0,61.0477,61.0569,61.0201,61.0477,80435.0
2023-01-20 14:45:00,66.42,66.43,66.4,66.42,116065.0,61.0477,61.0569,61.0293,61.0477,116065.0
2023-01-20 14:50:00,66.42,66.42,66.38,66.39,73266.0,61.0477,61.0477,61.0109,61.0201,73266.0
2023-01-20 14:55:00,66.39,66.41,66.37,66.41,244446.0,61.0201,61.0385,61.0017,61.0385,244446.0
2023-01-20 15:00:00,66.41,66.44,66.41,66.44,79510.0,61.0385,61.0661,61.0385,61.0661,79510.0
2023-01-20 15:05:00,66.45,66.48,66.43,66.47,157545.0,61.0752,61.1028,61.0569,61.0936,157545.0
2023-01-20 15:10:00,66.46,66.52,66.46,66.51,103813.0,61.0844,61.1396,61.0844,61.1304,103813.0
2023-01-20 15:15:00,66.51,66.54,66.47,66.48,179667.0,61.1304,61.158,61.0936,61.1028,179667.0
2023-01-20 15:20:00,66.48,66.48,66.41,66.42,179520.0,61.1028,61.1028,61.0385,61.0477,179520.0
2023-01-20 15:25:00,66.42,66.47,66.42,66.46,317463.0,61.0477,61.0936,61.0477,61.0844,317463.0
2023-01-20 15:30:00,66.46,66.48,66.44,66.45,676379.0,61.0844,61.1028,61.0661,61.0752,676379.0
2023-01-20 15:35:00,66.45,66.46,66.43,66.45,221140.0,61.0752,61.0844,61.0569,61.0752,221140.0
2023-01-20 15:40:00,66.45,66.46,66.43,66.44,140514.0,61.0752,61.0844,61.0569,61.0661,140514.0
2023-01-20 15:45:00,66.44,66.49,66.43,66.48,322732.0,61.0661,61.112,61.0569,61.1028,322732.0
2023-01-20 15:50:00,66.48,66.53,66.46,66.53,192641.0,61.1028,61.1488,61.0844,61.1488,192641.0
2023-01-20 15:55:00,66.52,66.59,66.51,66.59,951718.0,61.1396,61.2039,61.1304,61.2039,951718.0
2023-01-23 09:30:00,66.33,66.35,66.27,66.3,202292.0,60.965,60.9833,60.9098,60.9374,202292.0
2023-01-23 09:35:00,66.29,66.34,66.27,66.31,141403.0,60.9282,60.9741,60.9098,60.9466,141403.0
2023-01-23 09:40:00,66.3,66.35,66.28,66.33,120185.0,60.9374,60.9833,60.919,60.965,120185.0
2023-01-23 09:45:00,66.33,66.46,66.31,66.45,88812.0,60.965,61.0844,60.9466,61.0752,88812.0
2023-01-23 09:50:00,66.45,66.53,66.45,66.5,47767.0,61.0752,61.1488,61.0752,61.1212,47767.0
2023-01-23 09:55:00,66.5,66.52,66.45,66.47,87538.0,61.1212,61.1396,61.0752,61.0936,87538.0
2023-01-23 10:00:00,66.46,66.51,66.42,66.43,107539.0,61.0844,61.1304,61.0477,61.0569,107539.0
2023-01-23 10:05:00,66.42,66.46,66.4,66.41,64961.0,61.0477,61.0844,61.0293,61.0385,64961.0
2023-01-23 10:10:00,66.4,66.52,66.4,66.48,193011.0,61.0293,61.1396,61.0293,61.1028,193011.0
2023-01-23 10:15:00,66.48,66.52,66.47,66.52,87643.0,61.1028,61.1396,61.0936,61.1396,87643.0
2023-01-23 10:20:00,66.52,66.59,66.5,66.59,48922.0,61.1396,61.2039,61.1212,61.2039,48922.0
2023-01-23 10:25:00,66.61,66.61,66.56,66.59,77304.0,61.2223,61.2223,61.1763,61.2039,77304.0
2023-01-23 10:30:00,66.59,66.67,66.59,66.64,74441.0,61.2039,61.2774,61.2039,61.2499,74441.0
2023-01-23 10:35:00,66.64,66.66,66.61,66.64,71448.0,61.2499,61.2683,61.2223,61.2499,71448.0
2023-01-23 10:40:00,66.64,66.65,66.6,66.61,108308.0,61.2499,61.2591,61.2131,61.2223,108308.0
2023-01-23 10:45:00,66.61,66.69,66.6,66.69,107958.0,61.2223,61.2958,61.2131,61.2958,107958.0
2023-01-23 10:50:00,66.7,66.71,66.65,66.68,314477.0,61.305,61.3142,61.2591,61.2866,314477.0
2023-01-23 10:55:00,66.68,66.74,66.68,66.7,479929.0,61.2866,61.3418,61.2866,61.305,479929.0
2023-01-23 11:00:00,66.7,66.82,66.7,66.81,194504.0,61.305,61.4153,61.305,61.4061,194504.0
2023-01-23 11:05:00,66.8,66.86,66.77,66.83,300166.0,61.3969,61.4521,61.3694,61.4245,300166.0
2023-01-23 11:10:00,66.83,66.85,66.77,66.78,166844.0,61.4245,61.4429,61.3694,61.3786,166844.0
2023-01-23 11:15:00,66.78,66.84,66.73,66.84,123502.0,61.3786,61.4337,61.3326,61.4337,123502.0
2023-01-23 11:20:00,66.84,66.86,66.8,66.81,82534.0,61.4337,61.4521,61.3969,61.4061,82534.0
2023-01-23 11:25:00,66.82,66.82,66.75,66.76,284606.0,61.4153,61.4153,61.351,61.3602,284606.0
2023-01-23 11:30:00,66.76,66.77,66.73,66.74,105463.0,61.3602,61.3694,61.3326,61.3418,105463.0
2023-01-23 11:35:00,66.73,66.75,66.7,66.72,40734.0,61.3326,61.351,61.305,61.3234,40734.0
2023-01-23 11:40:00,66.72,66.73,66.69,66.7,109878.0,61.3234,61.3326,61.2958,61.305,109878.0
2023-01-23 11:45:00,66.7,66.73,66.68,66.73,59275.0,61.305,61.3326,61.2866,61.3326,59275.0
2023-01-23 11:50:00,66.72,66.74,66.7,66.72,49896.0,61.3234,61.3418,61.305,61.3234,49896.0
2023-01-23 11:55:00,66.72,66.75,66.71,66.74,34137.0,61.3234,61.351,61.3142,61.3418,34137.0
2023-01-23 12:00:00,66.74,66.75,66.72,66.73,61068.0,61.3418,61.351,61.3234,61.3326,61068.0
2023-01-23 12:05:00,66.73,66.74,66.63,66.63,44639.0,61.3326,61.3418,61.2407,61.2407,44639.0
2023-01-23 12:10:00,66.63,66.66,66.63,66.66,46350.0,61.2407,61.2683,61.2407,61.2683,46350.0
2023-01-23 12:15:00,66.66,66.7,66.65,66.69,73514.0,61.2683,61.305,61.2591,61.2958,73514.0
2023-01-23 12:20:00,66.69,66.69,66.66,66.67,137708.0,61.2958,61.2958,61.2683,61.2774,137708.0
2023-01-23 12:25:00,66.67,66.71,66.66,66.7,114550.0,61.2774,61.3142,61.2683,61.305,114550.0
2023-01-23 12:30:00,66.69,66.71,66.68,66.7,59167.0,61.2958,61.3142,61.2866,61.305,59167.0
2023-01-23 12:35:00,66.7,66.74,66.7,66.72,31948.0,61.305,61.3418,61.305,61.3234,31948.0
2023-01-23 12:40:00,66.72,66.72,66.7,66.72,62865.0,61.3234,61.3234,61.305,61.3234,62865.0
2023-01-23 12:45:00,66.72,66.73,66.7,66.72,880793.0,61.3234,61.3326,61.305,61.3234,880793.0
2023-01-23 12:50:00,66.71,66.74,66.68,66.73,240742.0,61.3142,61.3418,61.2866,61.3326,240742.0
2023-01-23 12:55:00,66.73,66.76,66.72,66.75,64865.0,61.3326,61.3602,61.3234,61.351,64865.0
2023-01-23 13:00:00,66.74,66.79,66.74,66.77,89230.0,61.3418,61.3877,61.3418,61.3694,89230.0
2023-01-23 13:05:00,66.76,66.77,66.74,66.77,47682.0,61.3602,61.3694,61.3418,61.3694,47682.0
2023-01-23 13:10:00,66.77,66.79,66.75,66.77,117747.0,61.3694,61.3877,61.351,61.3694,117747.0
2023-01-23 13:15:00,66.78,66.8,66.75,66.79,58418.0,61.3786,61.3969,61.351,61.3877,58418.0
2023-01-23 13:20:00,66.78,66.81,66.77,66.79,79196.0,61.3786,61.4061,61.3694,61.3877,79196.0
2023-01-23 13:25:00,66.79,66.83,66.78,66.83,30675.0,61.3877,61.4245,61.3786,61.4245,30675.0
2023-01-23 13:30:00,66.83,66.84,66.82,66.84,34041.0,61.4245,61.4337,61.4153,61.4337,34041.0
2023-01-23 13:35:00,66.84,66.86,66.83,66.86,46506.0,61.4337,61.4521,61.4245,61.4521,46506.0
2023-01-23 13:40:00,66.86,66.89,66.84,66.88,67205.0,61.4521,61.4797,61.4337,61.4705,67205.0
2023-01-23 13:45:00,66.88,66.91,66.87,66.89,31103.0,61.4705,61.498,61.4613,61.4797,31103.0
2023-01-23 13:50:00,66.9,66.91,66.86,66.86,33213.0,61.4888,61.498,61.4521,61.4521,33213.0
2023-01-23 13:55:00,66.86,66.87,66.82,66.84,55280.0,61.4521,61.4613,61.4153,61.4337,55280.0
2023-01-23 14:00:00,66.84,66.84,66.78,66.78,71102.0,61.4337,61.4337,61.3786,61.3786,71102.0
2023-01-23 14:05:00,66.79,66.81,66.79,66.81,38077.0,61.3877,61.4061,61.3877,61.4061,38077.0
2023-01-23 14:10:00,66.81,66.82,66.78,66.82,51766.0,61.4061,61.4153,61.3786,61.4153,51766.0
2023-01-23 14:15:00,66.81,66.83,66.8,66.83,46841.0,61.4061,61.4245,61.3969,61.4245,46841.0
2023-01-23 14:20:00,66.83,66.83,66.8,66.81,80114.0,61.4245,61.4245,61.3969,61.4061,80114.0
2023-01-23 14:25:00,66.81,66.81,66.76,66.78,153549.0,61.4061,61.4061,61.3602,61.3786,153549.0
2023-01-23 14:30:00,66.77,66.81,66.77,66.78,179504.0,61.3694,61.4061,61.3694,61.3786,179504.0
2023-01-23 14:35:00,66.78,66.79,66.71,66.72,90846.0,61.3786,61.3877,61.3142,61.3234,90846.0
2023-01-23 14:40:00,66.72,66.73,66.69,66.7,72249.0,61.3234,61.3326,61.2958,61.305,72249.0
2023-01-23 14:45:00,66.69,66.7,66.58,66.61,71972.0,61.2958,61.305,61.1947,61.2223,71972.0
2023-01-23 14:50:00,66.6,66.61,66.55,66.58,59861.0,61.2131,61.2223,61.1672,61.1947,59861.0
2023-01-23 14:55:00,66.59,66.66,66.59,66.66,208788.0,61.2039,61.2683,61.2039,61.2683,208788.0
2023-01-23 15:00:00,66.66,66.7,66.65,66.67,91347.0,61.2683,61.305,61.2591,61.2774,91347.0
2023-01-23 15:05:00,66.67,66.68,66.64,66.67,204373.0,61.2774,61.2866,61.2499,61.2774,204373.0
2023-01-23 15:10:00,66.67,66.72,66.65,66.71,202445.0,61.2774,61.3234,61.2591,61.3142,202445.0
2023-01-23 15:15:00,66.71,66.75,66.69,66.7,74787.0,61.3142,61.351,61.2958,61.305,74787.0
2023-01-23 15:20:00,66.7,66.73,66.69,66.72,95917.0,61.305,61.3326,61.2958,61.3234,95917.0
2023-01-23 15:25:00,66.72,66.72,66.66,66.7,112828.0,61.3234,61.3234,61.2683,61.305,112828.0
2023-01-23 15:30:00,66.71,66.73,66.67,66.69,76024.0,61.3142,61.3326,61.2774,61.2958,76024.0
2023-01-23 15:35:00,66.69,66.73,66.66,66.72,97598.0,61.2958,61.3326,61.2683,61.3234,97598.0
2023-01-23 15:40:00,66.72,66.76,66.66,66.76,244306.0,61.3234,61.3602,61.2683,61.3602,244306.0
2023-01-23 15:45:00,66.76,66.79,66.74,66.77,161664.0,61.3602,61.3877,61.3418,61.3694,161664.0
2023-01-23 15:50:00,66.77,66.83,66.76,66.82,258768.0,61.3694,61.4245,61.3602,61.4153,258768.0
2023-01-23 15:55:00,66.82,66.86,66.82,66.86,435786.0,61.4153,61.4521,61.4153,61.4521,435786.0
2023-01-24 09:30:00,66.52,66.57,66.48,66.55,143504.0,61.1396,61.1855,61.1028,61.1672,143504.0
2023-01-24 09:35:00,66.54,66.54,66.44,66.51,102066.0,61.158,61.158,61.0661,61.1304,102066.0
2023-01-24 09:40:00,66.5,66.57,66.49,66.52,60324.0,61.1212,61.1855,61.112,61.1396,60324.0
2023-01-24 09:45:00,66.52,66.56,66.38,66.52,93363.0,61.1396,61.1763,61.0109,61.1396,93363.0
2023-01-24 09:50:00,66.52,66.53,66.46,66.53,100288.0,61.1396,61.1488,61.0844,61.1488,100288.0
2023-01-24 09:55:00,66.53,66.53,66.3,66.3,50547.0,61.1488,61.1488,60.9374,60.9374,50547.0
2023-01-24 10:00:00,66.31,66.42,66.29,66.38,138123.0,60.9466,61.0477,60.9282,61.0109,138123.0
2023-01-24 10:05:00,66.38,66.41,66.32,66.41,82777.0,61.0109,61.0385,60.9558,61.0385,82777.0
2023-01-24 10:10:00,66.41,66.58,66.39,66.56,72749.0,61.0385,61.1947,61.0201,61.1763,72749.0
2023-01-24 10:15:00,66.56,66.64,66.48,66.48,91617.0,61.1763,61.2499,61.1028,61.1028,91617.0
2023-01-24 10:20:00,66.47,66.58,66.47,66.54,37029.0,61.0936,61.1947,61.0936,61.158,37029.0
2023-01-24 10:25:00,66.54,66.65,66.54,66.65,103152.0,61.158,61.2591,61.158,61.2591,103152.0
2023-01-24 10:30:00,66.64,66.67,66.6,66.6,60575.0,61.2499,61.2774,61.2131,61.2131,60575.0
2023-01-24 10:35:00,66.61,66.62,66.53,66.59,113036.0,61.2223,61.2315,61.1488,61.2039,113036.0
2023-01-24 10:40:00,66.58,66.71,66.55,66.71,84470.0,61.1947,61.3142,61.1672,61.3142,84470.0
2023-01-24 10:45:00,66.71,66.77,66.7,66.72,114068.0,61.3142,61.3694,61.305,61.3234,114068.0
2023-01-24 10:50:00,66.72,66.79,66.7,66.79,130702.0,61.3234,61.3877,61.305,61.3877,130702.0
2023-01-24 10:55:00,66.78,66.87,66.78,66.81,66222.0,61.3786,61.4613,61.3786,61.4061,66222.0
2023-01-24 11:00:00,66.82,66.83,66.78,66.79,53283.0,61.4153,61.4245,61.3786,61.3877,53283.0
2023-01-24 11:05:00,66.79,66.79,66.75,66.78,43504.0,61.3877,61.3877,61.351,61.3786,43504.0
2023-01-24 11:10:00,66.79,66.82,66.78,66.8,31395.0,61.3877,61.4153,61.3786,61.3969,31395.0
2023-01-24 11:15:00,66.81,66.82,66.77,66.78,28558.0,61.4061,61.4153,61.3694,61.3786,28558.0
2023-01-24 11:20:00,66.78,66.83,66.75,66.82,22049.0,61.3786,61.4245,61.351,61.4153,22049.0
2023-01-24 11:25:00,66.81,66.88,66.8,66.88,91985.0,61.4061,61.4705,61.3969,61.4705,91985.0
2023-01-24 11:30:00,66.88,66.88,66.8,66.82,53257.0,61.4705,61.4705,61.3969,61.4153,53257.0
2023-01-24 11:35:00,66.81,66.86,66.8,66.85,51353.0,61.4061,61.4521,61.3969,61.4429,51353.0
2023-01-24 11:40:00,66.84,66.86,66.8,66.81,164241.0,61.4337,61.4521,61.3969,61.4061,164241.0
2023-01-24 11:45:00,66.81,66.84,66.79,66.81,68688.0,61.4061,61.4337,61.3877,61.4061,68688.0
2023-01-24 11:50:00,66.8,66.83,66.78,66.79,77442.0,61.3969,61.4245,61.3786,61.3877,77442.0
2023-01-24 11:55:00,66.8,66.83,66.79,66.81,41754.0,61.3969,61.4245,61.3877,61.4061,41754.0
2023-01-24 12:00:00,66.82,66.83,66.75,66.79,42070.0,61.4153,61.4245,61.351,61.3877,42070.0
2023-01-24 12:05:00,66.8,66.85,66.79,66.84,64688.0,61.3969,61.4429,61.3877,61.4337,64688.0
2023-01-24 12:10:00,66.83,66.88,66.83,66.88,54226.0,61.4245,61.4705,61.4245,61.4705,54226.0
2023-01-24 12:15:00,66.88,66.91,66.87,66.9,81529.0,61.4705,61.498,61.4613,61.4888,81529.0
2023-01-24 12:20:00,66.9,66.9,66.86,66.88,28088.0,61.4888,61.4888,61.4521,61.4705,28088.0
2023-01-24 12:25:00,66.88,66.9,66.85,66.88,53136.0,61.4705,61.4888,61.4429,61.4705,53136.0
2023-01-24 12:30:00,66.87,66.89,66.85,66.87,58868.0,61.4613,61.4797,61.4429,61.4613,58868.0
2023-01-24 12:35:00,66.87,66.9,66.86,66.86,40664.0,61.4613,61.4888,61.4521,61.4521,40664.0
2023-01-24 12:40:00,66.86,66.86,66.82,66.84,23054.0,61.4521,61.4521,61.4153,61.4337,23054.0
2023-01-24 12:45:00,66.83,66.87,66.83,66.86,40589.0,61.4245,61.4613,61.4245,61.4521,40589.0
2023-01-24 12:50:00,66.87,66.87,66.84,66.87,30316.0,61.4613,61.4613,61.4337,61.4613,30316.0
2023-01-24 12:55:00,66.87,66.9,66.85,66.87,33946.0,61.4613,61.4888,61.4429,61.4613,33946.0
2023-01-24 13:00:00,66.87,66.9,66.81,66.81,116100.0,61.4613,61.4888,61.4061,61.4061,116100.0
2023-01-24 13:05:00,66.81,66.84,66.79,66.83,28672.0,61.4061,61.4337,61.3877,61.4245,28672.0
2023-01-24 13:10:00,66.84,66.9,66.84,66.88,43746.0,61.4337,61.4888,61.4337,61.4705,43746.0
2023-01-24 13:15:00,66.88,66.9,66.86,66.89,63155.0,61.4705,61.4888,61.4521,61.4797,63155.0
2023-01-24 13:20:00,66.89,66.9,66.84,66.87,41936.0,61.4797,61.4888,61.4337,61.4613,41936.0
2023-01-24 13:25:00,66.87,66.88,66.84,66.88,49791.0,61.4613,61.4705,61.4337,61.4705,49791.0
2023-01-24 13:30:00,66.88,66.9,66.86,66.88,53523.0,61.4705,61.4888,61.4521,61.4705,53523.0
2023-01-24 13:35:00,66.88,66.88,66.86,66.88,28945.0,61.4705,61.4705,61.4521,61.4705,28945.0
2023-01-24 13:40:00,66.88,66.91,66.88,66.89,30122.0,61.4705,61.498,61.4705,61.4797,30122.0
2023-01-24 13:45:00,66.9,66.91,66.88,66.89,28574.0,61.4888,61.498,61.4705,61.4797,28574.0
2023-01-24 13:50:00,66.88,66.9,66.87,66.89,15293.0,61.4705,61.4888,61.4613,61.4797,15293.0
2023-01-24 13:55:00,66.89,66.91,66.87,66.89,23411.0,61.4797,61.498,61.4613,61.4797,23411.0
2023-01-24 14:00:00,66.88,66.89,66.79,66.8,142163.0,61.4705,61.4797,61.3877,61.3969,142163.0
2023-01-24 14:05:00,66.8,66.83,66.79,66.82,52365.0,61.3969,61.4245,61.3877,61.4153,52365.0
2023-01-24 14:10:00,66.81,66.83,66.81,66.82,83469.0,61.4061,61.4245,61.4061,61.4153,83469.0
2023-01-24 14:15:00,66.82,66.86,66.82,66.83,57744.0,61.4153,61.4521,61.4153,61.4245,57744.0
2023-01-24 14:20:00,66.84,66.86,66.82,66.85,72986.0,61.4337,61.4521,61.4153,61.4429,72986.0
2023-01-24 14:25:00,66.84,66.87,66.83,66.84,18609.0,61.4337,61.4613,61.4245,61.4337,18609.0
2023-01-24 14:30:00,66.85,66.89,66.84,66.87,44461.0,61.4429,61.4797,61.4337,61.4613,44461.0
2023-01-24 14:35:00,66.87,66.88,66.85,66.88,49534.0,61.4613,61.4705,61.4429,61.4705,49534.0
2023-01-24 14:40:00,66.87,66.89,66.85,66.88,62005.0,61.4613,61.4797,61.4429,61.4705,62005.0
2023-01-24 14:45:00,66.88,66.9,66.87,66.88,49911.0,61.4705,61.4888,61.4613,61.4705,49911.0
2023-01-24 14:50:00,66.88,66.92,66.87,66.91,60083.0,61.4705,61.5072,61.4613,61.498,60083.0
2023-01-24 14:55:00,66.92,66.94,66.91,66.93,34794.0,61.5072,61.5256,61.498,61.5164,34794.0
2023-01-24 15:00:00,66.93,66.93,66.9,66.91,70728.0,61.5164,61.5164,61.4888,61.498,70728.0
2023-01-24 15:05:00,66.91,66.91,66.87,66.87,152861.0,61.498,61.498,61.4613,61.4613,152861.0
2023-01-24 15:10:00,66.87,66.88,66.83,66.83,38125.0,61.4613,61.4705,61.4245,61.4245,38125.0
2023-01-24 15:15:00,66.83,66.86,66.82,66.86,96297.0,61.4245,61.4521,61.4153,61.4521,96297.0
2023-01-24 15:20:00,66.86,66.88,66.84,66.88,31337.0,61.4521,61.4705,61.4337,61.4705,31337.0
2023-01-24 15:25:00,66.87,66.89,66.86,66.88,63855.0,61.4613,61.4797,61.4521,61.4705,63855.0
2023-01-24 15:30:00,66.88,66.88,66.81,66.82,34098.0,61.4705,61.4705,61.4061,61.4153,34098.0
2023-01-24 15:35:00,66.81,66.83,66.8,66.82,32258.0,61.4061,61.4245,61.3969,61.4153,32258.0
2023-01-24 15:40:00,66.82,66.82,66.76,66.79,84302.0,61.4153,61.4153,61.3602,61.3877,84302.0
2023-01-24 15:45:00,66.78,66.79,66.75,66.78,101953.0,61.3786,61.3877,61.351,61.3786,101953.0
2023-01-24 15:50:00,66.77,66.83,66.77,66.83,147369.0,61.3694,61.4245,61.3694,61.4245,147369.0
2023-01-24 15:55:00,66.83,66.87,66.82,66.83,394558.0,61.4245,61.4613,61.4153,61.4245,394558.0
2023-01-25 09:30:00,66.61,66.63,66.55,66.61,173507.0,61.2223,61.2407,61.1672,61.2223,173507.0
2023-01-25 09:35:00,66.61,66.67,66.59,66.63,102032.0,61.2223,61.2774,61.2039,61.2407,102032.0
2023-01-25 09:40:00,66.63,66.71,66.63,66.68,64443.0,61.2407,61.3142,61.2407,61.2866,64443.0
2023-01-25 09:45:00,66.67,66.72,66.65,66.69,287917.0,61.2774,61.3234,61.2591,61.2958,287917.0
2023-01-25 09:50:00,66.69,66.7,66.63,66.63,198887.0,61.2958,61.305,61.2407,61.2407,198887.0
2023-01-25 09:55:00,66.63,66.68,66.57,66.59,83596.0,61.2407,61.2866,61.1855,61.2039,83596.0
2023-01-25 10:00:00,66.59,66.7,66.56,66.68,315530.0,61.2039,61.305,61.1763,61.2866,315530.0
2023-01-25 10:05:00,66.68,66.84,66.68,66.8,217808.0,61.2866,61.4337,61.2866,61.3969,217808.0
2023-01-25 10:10:00,66.81,66.82,66.71,66.72,72263.0,61.4061,61.4153,61.3142,61.3234,72263.0
2023-01-25 10:15:00,66.71,66.8,66.67,66.74,101187.0,61.3142,61.3969,61.2774,61.3418,101187.0
2023-01-25 10:20:00,66.73,66.75,66.67,66.67,74845.0,61.3326,61.351,61.2774,61.2774,74845.0
2023-01-25 10:25:00,66.68,66.72,66.67,66.7,67766.0,61.2866,61.3234,61.2774,61.305,67766.0
2023-01-25 10:30:00,66.71,66.77,66.64,66.65,143558.0,61.3142,61.3694,61.2499,61.2591,143558.0
2023-01-25 10:35:00,66.65,66.69,66.55,66.56,138009.0,61.2591,61.2958,61.1672,61.1763,138009.0
2023-01-25 10:40:00,66.54,66.65,66.52,66.64,64200.0,61.158,61.2591,61.1396,61.2499,64200.0
2023-01-25 10:45:00,66.64,66.72,66.62,66.69,99143.0,61.2499,61.3234,61.2315,61.2958,99143.0
2023-01-25 10:50:00,66.67,66.69,66.61,66.67,227517.0,61.2774,61.2958,61.2223,61.2774,227517.0
2023-01-25 10:55:00,66.69,66.76,66.67,66.73,100241.0,61.2958,61.3602,61.2774,61.3326,100241.0
2023-01-25 11:00:00,66.72,66.77,66.67,66.7,65218.0,61.3234,61.3694,61.2774,61.305,65218.0
2023-01-25 11:05:00,66.7,66.71,66.64,66.64,76589.0,61.305,61.3142,61.2499,61.2499,76589.0
2023-01-25 11:10:00,66.63,66.7,66.61,66.68,101347.0,61.2407,61.305,61.2223,61.2866,101347.0
2023-01-25 11:15:00,66.67,66.77,66.65,66.77,130952.0,61.2774,61.3694,61.2591,61.3694,130952.0
2023-01-25 11:20:00,66.77,66.84,66.74,66.84,107398.0,61.3694,61.4337,61.3418,61.4337,107398.0
2023-01-25 11:25:00,66.84,66.84,66.8,66.8,51543.0,61.4337,61.4337,61.3969,61.3969,51543.0
2023-01-25 11:30:00,66.81,66.82,66.78,66.8,78798.0,61.4061,61.4153,61.3786,61.3969,78798.0
2023-01-25 11:35:00,66.8,66.84,66.78,66.82,38015.0,61.3969,61.4337,61.3786,61.4153,38015.0
2023-01-25 11:40:00,66.81,66.84,66.79,66.82,56742.0,61.4061,61.4337,61.3877,61.4153,56742.0
2023-01-25 11:45:00,66.82,66.83,66.8,66.81,62192.0,61.4153,61.4245,61.3969,61.4061,62192.0
2023-01-25 11:50:00,66.82,66.94,66.8,66.92,135277.0,61.4153,61.5256,61.3969,61.5072,135277.0
2023-01-25 11:55:00,66.93,66.96,66.92,66.94,47116.0,61.5164,61.544,61.5072,61.5256,47116.0
2023-01-25 12:00:00,66.93,66.94,66.9,66.9,56747.0,61.5164,61.5256,61.4888,61.4888,56747.0
2023-01-25 12:05:00,66.9,66.92,66.87,66.9,29101.0,61.4888,61.5072,61.4613,61.4888,29101.0
2023-01-25 12:10:00,66.9,66.92,66.89,66.91,22714.0,61.4888,61.5072,61.4797,61.498,22714.0
2023-01-25 12:15:00,66.92,66.94,66.91,66.93,28222.0,61.5072,61.5256,61.498,61.5164,28222.0
2023-01-25 12:20:00,66.92,66.93,66.88,66.9,23736.0,61.5072,61.5164,61.4705,61.4888,23736.0
2023-01-25 12:25:00,66.9,66.91,66.86,66.87,52065.0,61.4888,61.498,61.4521,61.4613,52065.0
2023-01-25 12:30:00,66.88,66.92,66.87,66.91,22885.0,61.4705,61.5072,61.4613,61.498,22885.0
2023-01-25 12:35:00,66.9,66.94,66.9,66.93,86823.0,61.4888,61.5256,61.4888,61.5164,86823.0
2023-01-25 12:40:00,66.92,66.98,66.92,66.94,37557.0,61.5072,61.5624,61.5072,61.5256,37557.0
2023-01-25 12:45:00,66.94,66.95,66.93,66.95,22697.0,61.5256,61.5348,61.5164,61.5348,22697.0
2023-01-25 12:50:00,66.95,66.97,66.94,66.97,47238.0,61.5348,61.5532,61.5256,61.5532,47238.0
2023-01-25 12:55:00,66.96,66.97,66.93,66.94,78259.0,61.544,61.5532,61.5164,61.5256,78259.0
2023-01-25 13:00:00,66.94,67.05,66.92,66.98,296546.0,61.5256,61.6267,61.5072,61.5624,296546.0
2023-01-25 13:05:00,66.97,67.03,66.97,67.01,35488.0,61.5532,61.6083,61.5532,61.5899,35488.0
2023-01-25 13:10:00,67.02,67.08,67.01,67.08,23259.0,61.5991,61.6543,61.5899,61.6543,23259.0
2023-01-25 13:15:00,67.08,67.1,67.07,67.09,67166.0,61.6543,61.6727,61.6451,61.6635,67166.0
2023-01-25 13:20:00,67.09,67.13,67.08,67.13,25561.0,61.6635,61.7002,61.6543,61.7002,25561.0
2023-01-25 13:25:00,67.13,67.18,67.13,67.16,86376.0,61.7002,61.7462,61.7002,61.7278,86376.0
2023-01-25 13:30:00,67.16,67.18,67.12,67.13,77341.0,61.7278,61.7462,61.6911,61.7002,77341.0
2023-01-25 13:35:00,67.12,67.16,67.12,67.12,44474.0,61.6911,61.7278,61.6911,61.6911,44474.0
2023-01-25 13:40:00,67.13,67.15,67.12,67.12,27033.0,61.7002,61.7186,61.6911,61.6911,27033.0
2023-01-25 13:45:00,67.14,67.2,67.13,67.18,70822.0,61.7094,61.7646,61.7002,61.7462,70822.0
2023-01-25 13:50:00,67.19,67.21,67.13,67.13,31875.0,61.7554,61.7738,61.7002,61.7002,31875.0
2023-01-25 13:55:00,67.14,67.15,67.12,67.14,109677.0,61.7094,61.7186,61.6911,61.7094,109677.0
2023-01-25 14:00:00,67.14,67.15,67.09,67.13,57615.0,61.7094,61.7186,61.6635,61.7002,57615.0
2023-01-25 14:05:00,67.13,67.16,67.12,67.13,53558.0,61.7002,61.7278,61.6911,61.7002,53558.0
2023-01-25 14:10:00,67.14,67.2,67.14,67.2,81118.0,61.7094,61.7646,61.7094,61.7646,81118.0
2023-01-25 14:15:00,67.2,67.25,67.2,67.22,72507.0,61.7646,61.8105,61.7646,61.783,72507.0
2023-01-25 14:20:00,67.23,67.23,67.16,67.17,298271.0,61.7922,61.7922,61.7278,61.737,298271.0
2023-01-25 14:25:00,67.17,67.17,67.13,67.16,62960.0,61.737,61.737,61.7002,61.7278,62960.0
2023-01-25 14:30:00,67.16,67.18,67.12,67.12,34283.0,61.7278,61.7462,61.6911,61.6911,34283.0
2023-01-25 14:35:00,67.13,67.16,67.12,67.15,38560.0,61.7002,61.7278,61.6911,61.7186,38560.0
2023-01-25 14:40:00,67.16,67.18,67.15,67.16,38271.0,61.7278,61.7462,61.7186,61.7278,38271.0
2023-01-25 14:45:00,67.17,67.19,67.15,67.17,55423.0,61.737,61.7554,61.7186,61.737,55423.0
2023-01-25 14:50:00,67.18,67.21,67.17,67.2,102064.0,61.7462,61.7738,61.737,61.7646,102064.0
2023-01-25 14:55:00,67.2,67.23,67.19,67.2,89497.0,61.7646,61.7922,61.7554,61.7646,89497.0
2023-01-25 15:00:00,67.21,67.26,67.21,67.25,60259.0,61.7738,61.8197,61.7738,61.8105,60259.0
2023-01-25 15:05:00,67.26,67.27,67.24,67.26,59954.0,61.8197,61.8289,61.8013,61.8197,59954.0
2023-01-25 15:10:00,67.26,67.27,67.19,67.2,71383.0,61.8197,61.8289,61.7554,61.7646,71383.0
2023-01-25 15:15:00,67.21,67.22,67.17,67.18,57541.0,61.7738,61.783,61.737,61.7462,57541.0
2023-01-25 15:20:00,67.18,67.19,67.15,67.15,131216.0,61.7462,61.7554,61.7186,61.7186,131216.0
2023-01-25 15:25:00,67.15,67.2,67.15,67.2,43808.0,61.7186,61.7646,61.7186,61.7646,43808.0
2023-01-25 15:30:00,67.2,67.22,67.19,67.21,54753.0,61.7646,61.783,61.7554,61.7738,54753.0
2023-01-25 15:35:00,67.2,67.24,67.16,67.23,178586.0,61.7646,61.8013,61.7278,61.7922,178586.0
2023-01-25 15:40:00,67.22,67.23,67.2,67.21,46784.0,61.783,61.7922,61.7646,61.7738,46784.0
2023-01-25 15:45:00,67.2,67.22,67.17,67.2,63435.0,61.7646,61.783,61.737,61.7646,63435.0
2023-01-25 15:50:00,67.2,67.21,67.18,67.2,97184.0,61.7646,61.7738,61.7462,61.7646,97184.0
2023-01-25 15:55:00,67.21,67.25,67.2,67.23,143963.0,61.7738,61.8105,61.7646,61.7922,143963.0
2023-01-26 09:30:00,67.33,67.38,67.23,67.25,181801.0,61.8841,61.93,61.7922,61.8105,181801.0
2023-01-26 09:35:00,67.27,67.32,67.22,67.26,211555.0,61.8289,61.8749,61.783,61.8197,211555.0
2023-01-26 09:40:00,67.26,67.29,67.16,67.17,95085.0,61.8197,61.8473,61.7278,61.737,95085.0
2023-01-26 09:45:00,67.17,67.21,67.06,67.08,70187.0,61.737,61.7738,61.6359,61.6543,70187.0
2023-01-26 09:50:00,67.05,67.05,66.97,66.98,65265.0,61.6267,61.6267,61.5532,61.5624,65265.0
2023-01-26 09:55:00,66.97,66.99,66.9,66.99,104445.0,61.5532,61.5716,61.4888,61.5716,104445.0
2023-01-26 10:00:00,67.0,67.06,66.95,67.03,242228.0,61.5808,61.6359,61.5348,61.6083,242228.0
2023-01-26 10:05:00,67.04,67.07,66.91,66.95,130388.0,61.6175,61.6451,61.498,61.5348,130388.0
2023-01-26 10:10:00,66.95,67.08,66.92,67.04,121430.0,61.5348,61.6543,61.5072,61.6175,121430.0
2023-01-26 10:15:00,67.05,67.1,67.04,67.08,78538.0,61.6267,61.6727,61.6175,61.6543,78538.0
2023-01-26 10:20:00,67.09,67.11,67.05,67.11,124146.0,61.6635,61.6819,61.6267,61.6819,124146.0
2023-01-26 10:25:00,67.08,67.09,67.03,67.06,100115.0,61.6543,61.6635,61.6083,61.6359,100115.0
2023-01-26 10:30:00,67.06,67.09,67.02,67.06,50539.0,61.6359,61.6635,61.5991,61.6359,50539.0
2023-01-26 10:35:00,67.06,67.07,66.91,66.92,53881.0,61.6359,61.6451,61.498,61.5072,53881.0
2023-01-26 10:40:00,66.91,66.99,66.9,66.97,50046.0,61.498,61.5716,61.4888,61.5532,50046.0
2023-01-26 10:45:00,66.96,66.99,66.92,66.97,181048.0,61.544,61.5716,61.5072,61.5532,181048.0
2023-01-26 10:50:00,66.98,66.98,66.81,66.82,84841.0,61.5624,61.5624,61.4061,61.4153,84841.0
2023-01-26 10:55:00,66.82,66.83,66.75,66.8,110062.0,61.4153,61.4245,61.351,61.3969,110062.0
2023-01-26 11:00:00,66.8,66.88,66.76,66.87,222650.0,61.3969,61.4705,61.3602,61.4613,222650.0
2023-01-26 11:05:00,66.87,66.89,66.84,66.87,195219.0,61.4613,61.4797,61.4337,61.4613,195219.0
2023-01-26 11:10:00,66.87,66.91,66.86,66.91,71927.0,61.4613,61.498,61.4521,61.498,71927.0
2023-01-26 11:15:00,66.91,66.98,66.88,66.9,127734.0,61.498,61.5624,61.4705,61.4888,127734.0
2023-01-26 11:20:00,66.9,66.91,66.78,66.79,145252.0,61.4888,61.498,61.3786,61.3877,145252.0
2023-01-26 11:25:00,66.79,66.89,66.78,66.89,217769.0,61.3877,61.4797,61.3786,61.4797,217769.0
2023-01-26 11:30:00,66.88,66.92,66.85,66.88,164850.0,61.4705,61.5072,61.4429,61.4705,164850.0
2023-01-26 11:35:00,66.88,66.91,66.84,66.86,114290.0,61.4705,61.498,61.4337,61.4521,114290.0
2023-01-26 11:40:00,66.86,66.92,66.81,66.92,234605.0,61.4521,61.5072,61.4061,61.5072,234605.0
2023-01-26 11:45:00,66.92,66.94,66.91,66.92,239359.0,61.5072,61.5256,61.498,61.5072,239359.0
2023-01-26 11:50:00,66.92,66.94,66.89,66.9,105686.0,61.5072,61.5256,61.4797,61.4888,105686.0
2023-01-26 11:55:00,66.9,66.93,66.86,66.92,56154.0,61.4888,61.5164,61.4521,61.5072,56154.0
2023-01-26 12:00:00,66.92,66.96,66.89,66.93,44076.0,61.5072,61.544,61.4797,61.5164,44076.0
2023-01-26 12:05:00,66.93,67.0,66.92,67.0,80870.0,61.5164,61.5808,61.5072,61.5808,80870.0
2023-01-26 12:10:00,66.99,67.02,66.98,66.98,61343.0,61.5716,61.5991,61.5624,61.5624,61343.0
2023-01-26 12:15:00,66.99,66.99,66.95,66.97,27784.0,61.5716,61.5716,61.5348,61.5532,27784.0
2023-01-26 12:20:00,66.97,66.98,66.94,66.94,32607.0,61.5532,61.5624,61.5256,61.5256,32607.0
2023-01-26 12:25:00,66.95,66.99,66.94,66.98,157623.0,61.5348,61.5716,61.5256,61.5624,157623.0
2023-01-26 12:30:00,66.97,66.98,66.94,66.97,58795.0,61.5532,61.5624,61.5256,61.5532,58795.0
2023-01-26 12:35:00,66.97,66.99,66.96,66.98,57795.0,61.5532,61.5716,61.544,61.5624,57795.0
2023-01-26 12:40:00,66.98,67.0,66.92,66.95,668731.0,61.5624,61.5808,61.5072,61.5348,668731.0
2023-01-26 12:45:00,66.95,66.97,66.89,66.94,32011.0,61.5348,61.5532,61.4797,61.5256,32011.0
2023-01-26 12:50:00,66.93,67.0,66.92,66.97,46910.0,61.5164,61.5808,61.5072,61.5532,46910.0
2023-01-26 12:55:00,66.97,66.98,66.93,66.95,14888.0,61.5532,61.5624,61.5164,61.5348,14888.0
2023-01-26 13:00:00,66.95,67.02,66.94,67.0,91215.0,61.5348,61.5991,61.5256,61.5808,91215.0
2023-01-26 13:05:00,67.0,67.0,66.91,66.94,20601.0,61.5808,61.5808,61.498,61.5256,20601.0
2023-01-26 13:10:00,66.94,66.97,66.92,66.95,45521.0,61.5256,61.5532,61.5072,61.5348,45521.0
2023-01-26 13:15:00,66.95,66.96,66.91,66.92,25469.0,61.5348,61.544,61.498,61.5072,25469.0
2023-01-26 13:20:00,66.92,66.98,66.91,66.98,21847.0,61.5072,61.5624,61.498,61.5624,21847.0
2023-01-26 13:25:00,66.98,67.02,66.97,67.01,25868.0,61.5624,61.5991,61.5532,61.5899,25868.0
2023-01-26 13:30:00,67.01,67.06,67.0,67.02,58173.0,61.5899,61.6359,61.5808,61.5991,58173.0
2023-01-26 13:35:00,67.03,67.11,67.02,67.1,74344.0,61.6083,61.6819,61.5991,61.6727,74344.0
2023-01-26 13:40:00,67.1,67.13,67.09,67.1,43778.0,61.6727,61.7002,61.6635,61.6727,43778.0
2023-01-26 13:45:00,67.1,67.13,67.09,67.1,27963.0,61.6727,61.7002,61.6635,61.6727,27963.0
2023-01-26 13:50:00,67.09,67.1,67.07,67.07,39268.0,61.6635,61.6727,61.6451,61.6451,39268.0
2023-01-26 13:55:00,67.08,67.09,67.06,67.08,22583.0,61.6543,61.6635,61.6359,61.6543,22583.0
2023-01-26 14:00:00,67.08,67.08,67.04,67.07,73490.0,61.6543,61.6543,61.6175,61.6451,73490.0
2023-01-26 14:05:00,67.08,67.12,67.07,67.11,140584.0,61.6543,61.6911,61.6451,61.6819,140584.0
2023-01-26 14:10:00,67.11,67.13,67.1,67.11,69406.0,61.6819,61.7002,61.6727,61.6819,69406.0
2023-01-26 14:15:00,67.11,67.13,67.08,67.13,65547.0,61.6819,61.7002,61.6543,61.7002,65547.0
2023-01-26 14:20:00,67.12,67.17,67.11,67.14,51686.0,61.6911,61.737,61.6819,61.7094,51686.0
2023-01-26 14:25:00,67.15,67.15,67.08,67.09,99106.0,61.7186,61.7186,61.6543,61.6635,99106.0
2023-01-26 14:30:00,67.1,67.14,67.1,67.14,15868.0,61.6727,61.7094,61.6727,61.7094,15868.0
2023-01-26 14:35:00,67.13,67.16,67.12,67.13,44682.0,61.7002,61.7278,61.6911,61.7002,44682.0
2023-01-26 14:40:00,67.13,67.17,67.13,67.15,41076.0,61.7002,61.737,61.7002,61.7186,41076.0
2023-01-26 14:45:00,67.15,67.17,67.13,67.13,79997.0,61.7186,61.737,61.7002,61.7002,79997.0
2023-01-26 14:50:00,67.13,67.14,67.11,67.12,33398.0,61.7002,61.7094,61.6819,61.6911,33398.0
2023-01-26 14:55:00,67.12,67.17,67.11,67.17,61315.0,61.6911,61.737,61.6819,61.737,61315.0
2023-01-26 15:00:00,67.17,67.19,67.15,67.17,79521.0,61.737,61.7554,61.7186,61.737,79521.0
2023-01-26 15:05:00,67.17,67.19,67.14,67.18,40440.0,61.737,61.7554,61.7094,61.7462,40440.0
2023-01-26 15:10:00,67.18,67.22,67.16,67.21,165697.0,61.7462,61.783,61.7278,61.7738,165697.0
2023-01-26 15:15:00,67.2,67.23,67.2,67.23,39630.0,61.7646,61.7922,61.7646,61.7922,39630.0
2023-01-26 15:20:00,67.23,67.25,67.21,67.23,144806.0,61.7922,61.8105,61.7738,61.7922,144806.0
2023-01-26 15:25:00,67.23,67.27,67.23,67.24,71704.0,61.7922,61.8289,61.7922,61.8013,71704.0
2023-01-26 15:30:00,67.23,67.26,67.22,67.23,113581.0,61.7922,61.8197,61.783,61.7922,113581.0
2023-01-26 15:35:00,67.24,67.25,67.22,67.23,149115.0,61.8013,61.8105,61.783,61.7922,149115.0
2023-01-26 15:40:00,67.23,67.25,67.21,67.22,219350.0,61.7922,61.8105,61.7738,61.783,219350.0
2023-01-26 15:45:00,67.22,67.25,67.2,67.24,154845.0,61.783,61.8105,61.7646,61.8013,154845.0
2023-01-26 15:50:00,67.25,67.28,67.23,67.25,215028.0,61.8105,61.8381,61.7922,61.8105,215028.0
2023-01-26 15:55:00,67.25,67.31,67.24,67.31,340549.0,61.8105,61.8657,61.8013,61.8657,340549.0
2023-01-27 09:30:00,66.91,66.91,66.84,66.88,127595.0,61.498,61.498,61.4337,61.4705,127595.0
2023-01-27 09:35:00,66.87,66.99,66.86,66.95,103558.0,61.4613,61.5716,61.4521,61.5348,103558.0
2023-01-27 09:40:00,66.95,67.05,66.94,67.03,94833.0,61.5348,61.6267,61.5256,61.6083,94833.0
2023-01-27 09:45:00,67.03,67.12,67.02,67.09,49684.0,61.6083,61.6911,61.5991,61.6635,49684.0
2023-01-27 09:50:00,67.1,67.14,67.09,67.1,87879.0,61.6727,61.7094,61.6635,61.6727,87879.0
2023-01-27 09:55:00,67.1,67.11,67.05,67.06,77656.0,61.6727,61.6819,61.6267,61.6359,77656.0
2023-01-27 10:00:00,67.08,67.18,67.0,67.13,1127781.0,61.6543,61.7462,61.5808,61.7002,1127781.0
2023-01-27 10:05:00,67.14,67.26,67.13,67.23,84211.0,61.7094,61.8197,61.7002,61.7922,84211.0
2023-01-27 10:10:00,67.23,67.27,67.22,67.24,59266.0,61.7922,61.8289,61.783,61.8013,59266.0
2023-01-27 10:15:00,67.24,67.24,67.17,67.19,337985.0,61.8013,61.8013,61.737,61.7554,337985.0
2023-01-27 10:20:00,67.18,67.19,67.07,67.09,77041.0,61.7462,61.7554,61.6451,61.6635,77041.0
2023-01-27 10:25:00,67.09,67.11,67.06,67.09,146250.0,61.6635,61.6819,61.6359,61.6635,146250.0
2023-01-27 10:30:00,67.09,67.12,67.06,67.08,69067.0,61.6635,61.6911,61.6359,61.6543,69067.0
2023-01-27 10:35:00,67.07,67.12,67.06,67.09,167068.0,61.6451,61.6911,61.6359,61.6635,167068.0
2023-01-27 10:40:00,67.08,67.09,66.99,67.03,95421.0,61.6543,61.6635,61.5716,61.6083,95421.0
2023-01-27 10:45:00,67.02,67.03,66.88,66.92,137407.0,61.5991,61.6083,61.4705,61.5072,137407.0
2023-01-27 10:50:00,66.92,66.93,66.84,66.88,32893.0,61.5072,61.5164,61.4337,61.4705,32893.0
2023-01-27 10:55:00,66.88,66.9,66.82,66.89,65506.0,61.4705,61.4888,61.4153,61.4797,65506.0
2023-01-27 11:00:00,66.88,66.96,66.88,66.95,79345.0,61.4705,61.544,61.4705,61.5348,79345.0
2023-01-27 11:05:00,66.95,67.0,66.9,66.92,80965.0,61.5348,61.5808,61.4888,61.5072,80965.0
2023-01-27 11:10:00,66.92,66.97,66.91,66.96,80069.0,61.5072,61.5532,61.498,61.544,80069.0
2023-01-27 11:15:00,66.97,67.05,66.96,67.03,69832.0,61.5532,61.6267,61.544,61.6083,69832.0
2023-01-27 11:20:00,67.03,67.06,67.02,67.06,84261.0,61.6083,61.6359,61.5991,61.6359,84261.0
2023-01-27 11:25:00,67.06,67.09,67.05,67.07,58084.0,61.6359,61.6635,61.6267,61.6451,58084.0
2023-01-27 11:30:00,67.07,67.16,67.07,67.16,62996.0,61.6451,61.7278,61.6451,61.7278,62996.0
2023-01-27 11:35:00,67.16,67.17,67.13,67.14,70126.0,61.7278,61.737,61.7002,61.7094,70126.0
2023-01-27 11:40:00,67.14,67.2,67.14,67.18,67369.0,61.7094,61.7646,61.7094,61.7462,67369.0
2023-01-27 11:45:00,67.18,67.21,67.17,67.17,96440.0,61.7462,61.7738,61.737,61.737,96440.0
2023-01-27 11:50:00,67.17,67.19,67.13,67.14,86145.0,61.737,61.7554,61.7002,61.7094,86145.0
2023-01-27 11:55:00,67.14,67.17,67.13,67.14,49471.0,61.7094,61.737,61.7002,61.7094,49471.0
2023-01-27 12:00:00,67.14,67.16,67.1,67.12,122868.0,61.7094,61.7278,61.6727,61.6911,122868.0
2023-01-27 12:05:00,67.12,67.14,67.11,67.12,91049.0,61.6911,61.7094,61.6819,61.6911,91049.0
2023-01-27 12:10:00,67.12,67.15,67.1,67.15,59682.0,61.6911,61.7186,61.6727,61.7186,59682.0
2023-01-27 12:15:00,67.14,67.19,67.14,67.17,105589.0,61.7094,61.7554,61.7094,61.737,105589.0
2023-01-27 12:20:00,67.18,67.19,67.17,67.18,54657.0,61.7462,61.7554,61.737,61.7462,54657.0
2023-01-27 12:25:00,67.18,67.19,67.13,67.15,29797.0,61.7462,61.7554,61.7002,61.7186,29797.0
2023-01-27 12:30:00,67.15,67.2,67.14,67.2,34141.0,61.7186,61.7646,61.7094,61.7646,34141.0
2023-01-27 12:35:00,67.2,67.23,67.19,67.22,34891.0,61.7646,61.7922,61.7554,61.783,34891.0
2023-01-27 12:40:00,67.22,67.23,67.2,67.2,62983.0,61.783,61.7922,61.7646,61.7646,62983.0
2023-01-27 12:45:00,67.21,67.24,67.19,67.24,29036.0,61.7738,61.8013,61.7554,61.8013,29036.0
2023-01-27 12:50:00,67.23,67.25,67.22,67.24,39273.0,61.7922,61.8105,61.783,61.8013,39273.0
2023-01-27 12:55:00,67.24,67.25,67.21,67.22,46958.0,61.8013,61.8105,61.7738,61.783,46958.0
2023-01-27 13:00:00,67.21,67.23,67.16,67.17,62535.0,61.7738,61.7922,61.7278,61.737,62535.0
2023-01-27 13:05:00,67.18,67.18,67.15,67.16,60547.0,61.7462,61.7462,61.7186,61.7278,60547.0
2023-01-27 13:10:00,67.16,67.19,67.13,67.18,53152.0,61.7278,61.7554,61.7002,61.7462,53152.0
2023-01-27 13:15:00,67.17,67.18,67.13,67.15,37759.0,61.737,61.7462,61.7002,61.7186,37759.0
2023-01-27 13:20:00,67.15,67.16,67.13,67.16,54568.0,61.7186,61.7278,61.7002,61.7278,54568.0
2023-01-27 13:25:00,67.16,67.16,67.12,67.16,47384.0,61.7278,61.7278,61.6911,61.7278,47384.0
2023-01-27 13:30:00,67.15,67.19,67.15,67.18,63117.0,61.7186,61.7554,61.7186,61.7462,63117.0
2023-01-27 13:35:00,67.18,67.2,67.17,67.2,35091.0,61.7462,61.7646,61.737,61.7646,35091.0
2023-01-27 13:40:00,67.2,67.2,67.13,67.19,96575.0,61.7646,61.7646,61.7002,61.7554,96575.0
2023-01-27 13:45:00,67.18,67.2,67.17,67.2,76845.0,61.7462,61.7646,61.737,61.7646,76845.0
2023-01-27 13:50:00,67.2,67.21,67.16,67.17,52662.0,61.7646,61.7738,61.7278,61.737,52662.0
2023-01-27 13:55:00,67.17,67.2,67.17,67.2,70851.0,61.737,61.7646,61.737,61.7646,70851.0
2023-01-27 14:00:00,67.2,67.25,67.19,67.22,67795.0,61.7646,61.8105,61.7554,61.783,67795.0
2023-01-27 14:05:00,67.22,67.23,67.16,67.19,80834.0,61.783,61.7922,61.7278,61.7554,80834.0
2023-01-27 14:10:00,67.2,67.22,67.19,67.22,52829.0,61.7646,61.783,61.7554,61.783,52829.0
2023-01-27 14:15:00,67.22,67.24,67.21,67.23,67673.0,61.783,61.8013,61.7738,61.7922,67673.0
2023-01-27 14:20:00,67.24,67.25,67.22,67.24,42759.0,61.8013,61.8105,61.783,61.8013,42759.0
2023-01-27 14:25:00,67.23,67.25,67.22,67.24,59836.0,61.7922,61.8105,61.783,61.8013,59836.0
2023-01-27 14:30:00,67.24,67.26,67.22,67.23,72977.0,61.8013,61.8197,61.783,61.7922,72977.0
2023-01-27 14:35:00,67.22,67.26,67.22,67.26,37097.0,61.783,61.8197,61.783,61.8197,37097.0
2023-01-27 14:40:00,67.26,67.26,67.23,67.24,33673.0,61.8197,61.8197,61.7922,61.8013,33673.0
2023-01-27 14:45:00,67.24,67.27,67.23,67.25,31178.0,61.8013,61.8289,61.7922,61.8105,31178.0
2023-01-27 14:50:00,67.26,67.26,67.23,67.26,48418.0,61.8197,61.8197,61.7922,61.8197,48418.0
2023-01-27 14:55:00,67.25,67.27,67.25,67.26,61792.0,61.8105,61.8289,61.8105,61.8197,61792.0
2023-01-27 15:00:00,67.27,67.29,67.26,67.28,143465.0,61.8289,61.8473,61.8197,61.8381,143465.0
2023-01-27 15:05:00,67.28,67.34,67.28,67.32,52266.0,61.8381,61.8933,61.8381,61.8749,52266.0
2023-01-27 15:10:00,67.33,67.34,67.27,67.27,65727.0,61.8841,61.8933,61.8289,61.8289,65727.0
2023-01-27 15:15:00,67.28,67.28,67.24,67.27,78433.0,61.8381,61.8381,61.8013,61.8289,78433.0
2023-01-27 15:20:00,67.27,67.28,67.22,67.28,102047.0,61.8289,61.8381,61.783,61.8381,102047.0
2023-01-27 15:25:00,67.28,67.29,67.26,67.28,40912.0,61.8381,61.8473,61.8197,61.8381,40912.0
2023-01-27 15:30:00,67.28,67.3,67.26,67.3,119255.0,61.8381,61.8565,61.8197,61.8565,119255.0
2023-01-27 15:35:00,67.29,67.3,67.26,67.27,123158.0,61.8473,61.8565,61.8197,61.8289,123158.0
2023-01-27 15:40:00,67.27,67.29,67.25,67.27,110592.0,61.8289,61.8473,61.8105,61.8289,110592.0
2023-01-27 15:45:00,67.27,67.27,67.23,67.23,126344.0,61.8289,61.8289,61.7922,61.7922,126344.0
2023-01-27 15:50:00,67.23,67.23,67.15,67.18,266713.0,61.7922,61.7922,61.7186,61.7462,266713.0
2023-01-27 15:55:00,67.17,67.19,67.15,67.17,450898.0,61.737,61.7554,61.7186,61.737,450898.0
2023-01-30 09:30:00,66.94,67.01,66.9,66.99,161215.0,61.5256,61.5899,61.4888,61.5716,161215.0
2023-01-30 09:35:00,67.0,67.04,66.97,67.03,108691.0,61.5808,61.6175,61.5532,61.6083,108691.0
2023-01-30 09:40:00,67.04,67.05,67.0,67.02,91904.0,61.6175,61.6267,61.5808,61.5991,91904.0
2023-01-30 09:45:00,67.03,67.11,67.03,67.07,204848.0,61.6083,61.6819,61.6083,61.6451,204848.0
2023-01-30 09:50:00,67.07,67.09,66.97,66.98,97578.0,61.6451,61.6635,61.5532,61.5624,97578.0
2023-01-30 09:55:00,66.99,67.07,66.97,67.07,108689.0,61.5716,61.6451,61.5532,61.6451,108689.0
2023-01-30 10:00:00,67.07,67.17,67.05,67.16,73479.0,61.6451,61.737,61.6267,61.7278,73479.0
2023-01-30 10:05:00,67.17,67.22,67.16,67.18,65788.0,61.737,61.783,61.7278,61.7462,65788.0
2023-01-30 10:10:00,67.19,67.21,67.14,67.17,52310.0,61.7554,61.7738,61.7094,61.737,52310.0
2023-01-30 10:15:00,67.18,67.18,67.1,67.11,65965.0,61.7462,61.7462,61.6727,61.6819,65965.0
2023-01-30 10:20:00,67.09,67.1,67.03,67.04,38466.0,61.6635,61.6727,61.6083,61.6175,38466.0
2023-01-30 10:25:00,67.04,67.09,67.0,67.08,66026.0,61.6175,61.6635,61.5808,61.6543,66026.0
2023-01-30 10:30:00,67.08,67.08,66.97,67.0,75749.0,61.6543,61.6543,61.5532,61.5808,75749.0
2023-01-30 10:35:00,67.01,67.03,66.93,66.98,60613.0,61.5899,61.6083,61.5164,61.5624,60613.0
2023-01-30 10:40:00,66.98,66.99,66.94,66.98,43567.0,61.5624,61.5716,61.5256,61.5624,43567.0
2023-01-30 10:45:00,66.98,67.0,66.93,67.0,620356.0,61.5624,61.5808,61.5164,61.5808,620356.0
2023-01-30 10:50:00,66.99,67.06,66.95,66.97,93941.0,61.5716,61.6359,61.5348,61.5532,93941.0
2023-01-30 10:55:00,66.95,67.03,66.95,67.01,126518.0,61.5348,61.6083,61.5348,61.5899,126518.0
2023-01-30 11:00:00,67.02,67.05,66.98,67.02,43103.0,61.5991,61.6267,61.5624,61.5991,43103.0
2023-01-30 11:05:00,67.01,67.02,66.98,67.01,55534.0,61.5899,61.5991,61.5624,61.5899,55534.0
2023-01-30 11:10:00,67.02,67.08,67.02,67.06,175493.0,61.5991,61.6543,61.5991,61.6359,175493.0
2023-01-30 11:15:00,67.05,67.08,67.05,67.06,179768.0,61.6267,61.6543,61.6267,61.6359,179768.0
2023-01-30 11:20:00,67.06,67.07,66.97,67.01,281128.0,61.6359,61.6451,61.5532,61.5899,281128.0
2023-01-30 11:25:00,67.0,67.01,66.95,66.99,236605.0,61.5808,61.5899,61.5348,61.5716,236605.0
2023-01-30 11:30:00,66.98,67.03,66.98,66.98,255467.0,61.5624,61.6083,61.5624,61.5624,255467.0
2023-01-30 11:35:00,66.98,67.0,66.93,66.95,59093.0,61.5624,61.5808,61.5164,61.5348,59093.0
2023-01-30 11:40:00,66.96,66.98,66.95,66.97,45178.0,61.544,61.5624,61.5348,61.5532,45178.0
2023-01-30 11:45:00,66.96,67.0,66.94,66.96,40156.0,61.544,61.5808,61.5256,61.544,40156.0
2023-01-30 11:50:00,66.96,66.97,66.94,66.94,33047.0,61.544,61.5532,61.5256,61.5256,33047.0
2023-01-30 11:55:00,66.94,67.0,66.89,66.99,86389.0,61.5256,61.5808,61.4797,61.5716,86389.0
2023-01-30 12:00:00,66.98,67.0,66.96,66.98,46127.0,61.5624,61.5808,61.544,61.5624,46127.0
2023-01-30 12:05:00,66.98,67.0,66.97,66.98,23710.0,61.5624,61.5808,61.5532,61.5624,23710.0
2023-01-30 12:10:00,66.97,67.0,66.96,67.0,26437.0,61.5532,61.5808,61.544,61.5808,26437.0
2023-01-30 12:15:00,66.99,66.99,66.92,66.94,87129.0,61.5716,61.5716,61.5072,61.5256,87129.0
2023-01-30 12:20:00,66.94,66.96,66.92,66.94,36300.0,61.5256,61.544,61.5072,61.5256,36300.0
2023-01-30 12:25:00,66.94,66.95,66.87,66.94,56915.0,61.5256,61.5348,61.4613,61.5256,56915.0
2023-01-30 12:30:00,66.92,66.95,66.91,66.92,23604.0,61.5072,61.5348,61.498,61.5072,23604.0
2023-01-30 12:35:00,66.92,66.94,66.91,66.92,39098.0,61.5072,61.5256,61.498,61.5072,39098.0
2023-01-30 12:40:00,66.92,66.96,66.91,66.93,23342.0,61.5072,61.544,61.498,61.5164,23342.0
2023-01-30 12:45:00,66.92,66.92,66.88,66.9,26221.0,61.5072,61.5072,61.4705,61.4888,26221.0
2023-01-30 12:50:00,66.9,66.9,66.86,66.88,29693.0,61.4888,61.4888,61.4521,61.4705,29693.0
2023-01-30 12:55:00,66.88,66.9,66.86,66.88,23672.0,61.4705,61.4888,61.4521,61.4705,23672.0
2023-01-30 13:00:00,66.87,66.87,66.84,66.87,52197.0,61.4613,61.4613,61.4337,61.4613,52197.0
2023-01-30 13:05:00,66.88,66.89,66.86,66.88,41003.0,61.4705,61.4797,61.4521,61.4705,41003.0
2023-01-30 13:10:00,66.88,66.9,66.86,66.87,89691.0,61.4705,61.4888,61.4521,61.4613,89691.0
2023-01-30 13:15:00,66.86,66.95,66.84,66.94,76226.0,61.4521,61.5348,61.4337,61.5256,76226.0
2023-01-30 13:20:00,66.94,66.96,66.93,66.94,44943.0,61.5256,61.544,61.5164,61.5256,44943.0
2023-01-30 13:25:00,66.94,66.95,66.9,66.92,31999.0,61.5256,61.5348,61.4888,61.5072,31999.0
2023-01-30 13:30:00,66.92,66.93,66.85,66.87,61344.0,61.5072,61.5164,61.4429,61.4613,61344.0
2023-01-30 13:35:00,66.87,66.87,66.84,66.86,105042.0,61.4613,61.4613,61.4337,61.4521,105042.0
2023-01-30 13:40:00,66.87,66.87,66.82,66.85,50263.0,61.4613,61.4613,61.4153,61.4429,50263.0
2023-01-30 13:45:00,66.85,66.87,66.83,66.87,20817.0,61.4429,61.4613,61.4245,61.4613,20817.0
2023-01-30 13:50:00,66.86,66.88,66.85,66.86,37383.0,61.4521,61.4705,61.4429,61.4521,37383.0
2023-01-30 13:55:00,66.86,66.89,66.83,66.87,67990.0,61.4521,61.4797,61.4245,61.4613,67990.0
2023-01-30 14:00:00,66.88,66.9,66.86,66.89,68212.0,61.4705,61.4888,61.4521,61.4797,68212.0
2023-01-30 14:05:00,66.89,66.89,66.83,66.84,53301.0,61.4797,61.4797,61.4245,61.4337,53301.0
2023-01-30 14:10:00,66.83,66.84,66.79,66.81,31903.0,61.4245,61.4337,61.3877,61.4061,31903.0
2023-01-30 14:15:00,66.81,66.81,66.78,66.8,123412.0,61.4061,61.4061,61.3786,61.3969,123412.0
2023-01-30 14:20:00,66.8,66.82,66.77,66.78,69978.0,61.3969,61.4153,61.3694,61.3786,69978.0
2023-01-30 14:25:00,66.78,66.79,66.76,66.78,62836.0,61.3786,61.3877,61.3602,61.3786,62836.0
2023-01-30 14:30:00,66.77,66.79,66.76,66.77,40485.0,61.3694,61.3877,61.3602,61.3694,40485.0
2023-01-30 14:35:00,66.76,66.81,66.75,66.8,67298.0,61.3602,61.4061,61.351,61.3969,67298.0
2023-01-30 14:40:00,66.79,66.79,66.75,66.78,63542.0,61.3877,61.3877,61.351,61.3786,63542.0
2023-01-30 14:45:00,66.78,66.79,66.74,66.75,77033.0,61.3786,61.3877,61.3418,61.351,77033.0
2023-01-30 14:50:00,66.74,66.76,66.73,66.76,94114.0,61.3418,61.3602,61.3326,61.3602,94114.0
2023-01-30 14:55:00,66.76,66.79,66.73,66.78,89600.0,61.3602,61.3877,61.3326,61.3786,89600.0
2023-01-30 15:00:00,66.78,66.83,66.76,66.82,66206.0,61.3786,61.4245,61.3602,61.4153,66206.0
2023-01-30 15:05:00,66.82,66.82,66.75,66.77,52829.0,61.4153,61.4153,61.351,61.3694,52829.0
2023-01-30 15:10:00,66.77,66.81,66.76,66.76,94253.0,61.3694,61.4061,61.3602,61.3602,94253.0
2023-01-30 15:15:00,66.76,66.79,66.75,66.78,55565.0,61.3602,61.3877,61.351,61.3786,55565.0
2023-01-30 15:20:00,66.78,66.8,66.74,66.76,91327.0,61.3786,61.3969,61.3418,61.3602,91327.0
2023-01-30 15:25:00,66.75,66.77,66.74,66.75,120445.0,61.351,61.3694,61.3418,61.351,120445.0
2023-01-30 15:30:00,66.74,66.79,66.72,66.78,127982.0,61.3418,61.3877,61.3234,61.3786,127982.0
2023-01-30 15:35:00,66.78,66.84,66.78,66.84,56572.0,61.3786,61.4337,61.3786,61.4337,56572.0
2023-01-30 15:40:00,66.84,66.84,66.79,66.8,82554.0,61.4337,61.4337,61.3877,61.3969,82554.0
2023-01-30 15:45:00,66.8,66.81,66.74,66.76,152537.0,61.3969,61.4061,61.3418,61.3602,152537.0
2023-01-30 15:50:00,66.75,66.8,66.74,66.76,295999.0,61.351,61.3969,61.3418,61.3602,295999.0
2023-01-30 15:55:00,66.76,66.76,66.72,66.73,381844.0,61.3602,61.3602,61.3234,61.3326,381844.0
2023-01-31 09:30:00,66.58,66.62,66.53,66.56,246730.0,61.1947,61.2315,61.1488,61.1763,246730.0
2023-01-31 09:35:00,66.57,66.58,66.47,66.48,132013.0,61.1855,61.1947,61.0936,61.1028,132013.0
2023-01-31 09:40:00,66.48,66.57,66.46,66.51,134805.0,61.1028,61.1855,61.0844,61.1304,134805.0
2023-01-31 09:45:00,66.52,66.56,66.46,66.54,68130.0,61.1396,61.1763,61.0844,61.158,68130.0
2023-01-31 09:50:00,66.54,66.57,66.51,66.54,512419.0,61.158,61.1855,61.1304,61.158,512419.0
2023-01-31 09:55:00,66.54,66.56,66.46,66.47,78375.0,61.158,61.1763,61.0844,61.0936,78375.0
2023-01-31 10:00:00,66.47,66.53,66.46,66.5,708508.0,61.0936,61.1488,61.0844,61.1212,708508.0
2023-01-31 10:05:00,66.49,66.54,66.42,66.44,591010.0,61.112,61.158,61.0477,61.0661,591010.0
2023-01-31 10:10:00,66.43,66.54,66.41,66.54,162735.0,61.0569,61.158,61.0385,61.158,162735.0
2023-01-31 10:15:00,66.55,66.6,66.54,66.6,125152.0,61.1672,61.2131,61.158,61.2131,125152.0
2023-01-31 10:20:00,66.6,66.6,66.54,66.56,142225.0,61.2131,61.2131,61.158,61.1763,142225.0
2023-01-31 10:25:00,66.57,66.57,66.46,66.56,174101.0,61.1855,61.1855,61.0844,61.1763,174101.0
2023-01-31 10:30:00,66.56,66.65,66.55,66.63,674454.0,61.1763,61.2591,61.1672,61.2407,674454.0
2023-01-31 10:35:00,66.64,66.68,66.62,66.65,46767.0,61.2499,61.2866,61.2315,61.2591,46767.0
2023-01-31 10:40:00,66.65,66.7,66.65,66.67,100272.0,61.2591,61.305,61.2591,61.2774,100272.0
2023-01-31 10:45:00,66.67,66.71,66.66,66.69,75552.0,61.2774,61.3142,61.2683,61.2958,75552.0
2023-01-31 10:50:00,66.69,66.72,66.63,66.67,66721.0,61.2958,61.3234,61.2407,61.2774,66721.0
2023-01-31 10:55:00,66.67,66.71,66.66,66.7,342155.0,61.2774,61.3142,61.2683,61.305,342155.0
2023-01-31 11:00:00,66.71,66.76,66.69,66.72,37202.0,61.3142,61.3602,61.2958,61.3234,37202.0
2023-01-31 11:05:00,66.73,66.76,66.71,66.75,36643.0,61.3326,61.3602,61.3142,61.351,36643.0
2023-01-31 11:10:00,66.74,66.78,66.72,66.75,963055.0,61.3418,61.3786,61.3234,61.351,963055.0
2023-01-31 11:15:00,66.77,66.78,66.73,66.74,83859.0,61.3694,61.3786,61.3326,61.3418,83859.0
2023-01-31 11:20:00,66.75,66.78,66.72,66.74,52744.0,61.351,61.3786,61.3234,61.3418,52744.0
2023-01-31 11:25:00,66.74,66.77,66.71,66.75,100264.0,61.3418,61.3694,61.3142,61.351,100264.0
2023-01-31 11:30:00,66.75,66.8,66.73,66.74,233748.0,61.351,61.3969,61.3326,61.3418,233748.0
2023-01-31 11:35:00,66.75,66.8,66.74,66.76,121457.0,61.351,61.3969,61.3418,61.3602,121457.0
2023-01-31 11:40:00,66.76,66.78,66.72,66.73,115224.0,61.3602,61.3786,61.3234,61.3326,115224.0
2023-01-31 11:45:00,66.73,66.75,66.7,66.71,152227.0,61.3326,61.351,61.305,61.3142,152227.0
2023-01-31 11:50:00,66.71,66.74,66.7,66.73,95234.0,61.3142,61.3418,61.305,61.3326,95234.0
2023-01-31 11:55:00,66.73,66.76,66.71,66.73,115424.0,61.3326,61.3602,61.3142,61.3326,115424.0
2023-01-31 12:00:00,66.74,66.74,66.68,66.73,66493.0,61.3418,61.3418,61.2866,61.3326,66493.0
2023-01-31 12:05:00,66.72,66.74,66.71,66.74,115596.0,61.3234,61.3418,61.3142,61.3418,115596.0
2023-01-31 12:10:00,66.73,66.75,66.7,66.72,26460.0,61.3326,61.351,61.305,61.3234,26460.0
2023-01-31 12:15:00,66.72,66.8,66.72,66.78,104600.0,61.3234,61.3969,61.3234,61.3786,104600.0
2023-01-31 12:20:00,66.78,66.79,66.75,66.77,21728.0,61.3786,61.3877,61.351,61.3694,21728.0
2023-01-31 12:25:00,66.77,66.77,66.74,66.76,18667.0,61.3694,61.3694,61.3418,61.3602,18667.0
2023-01-31 12:30:00,66.76,66.77,66.73,66.75,92996.0,61.3602,61.3694,61.3326,61.351,92996.0
2023-01-31 12:35:00,66.75,66.81,66.74,66.79,25083.0,61.351,61.4061,61.3418,61.3877,25083.0
2023-01-31 12:40:00,66.79,66.81,66.78,66.81,44522.0,61.3877,61.4061,61.3786,61.4061,44522.0
2023-01-31 12:45:00,66.81,66.84,66.8,66.81,30296.0,61.4061,61.4337,61.3969,61.4061,30296.0
2023-01-31 12:50:00,66.81,66.83,66.79,66.8,46932.0,61.4061,61.4245,61.3877,61.3969,46932.0
2023-01-31 12:55:00,66.79,66.8,66.77,66.8,59515.0,61.3877,61.3969,61.3694,61.3969,59515.0
2023-01-31 13:00:00,66.8,66.82,66.78,66.81,40041.0,61.3969,61.4153,61.3786,61.4061,40041.0
2023-01-31 13:05:00,66.81,66.82,66.79,66.81,14962.0,61.4061,61.4153,61.3877,61.4061,14962.0
2023-01-31 13:10:00,66.81,66.84,66.8,66.82,87515.0,61.4061,61.4337,61.3969,61.4153,87515.0
2023-01-31 13:15:00,66.82,66.82,66.8,66.81,90263.0,61.4153,61.4153,61.3969,61.4061,90263.0
2023-01-31 13:20:00,66.81,66.82,66.77,66.78,185295.0,61.4061,61.4153,61.3694,61.3786,185295.0
2023-01-31 13:25:00,66.78,66.82,66.77,66.81,111485.0,61.3786,61.4153,61.3694,61.4061,111485.0
2023-01-31 13:30:00,66.82,66.85,66.82,66.82,121474.0,61.4153,61.4429,61.4153,61.4153,121474.0
2023-01-31 13:35:00,66.82,66.83,66.81,66.83,17073.0,61.4153,61.4245,61.4061,61.4245,17073.0
2023-01-31 13:40:00,66.83,66.86,66.82,66.84,31107.0,61.4245,61.4521,61.4153,61.4337,31107.0
2023-01-31 13:45:00,66.85,66.89,66.84,66.88,87616.0,61.4429,61.4797,61.4337,61.4705,87616.0
2023-01-31 13:50:00,66.89,66.89,66.86,66.88,17584.0,61.4797,61.4797,61.4521,61.4705,17584.0
2023-01-31 13:55:00,66.88,66.89,66.87,66.89,19642.0,61.4705,61.4797,61.4613,61.4797,19642.0
2023-01-31 14:00:00,66.89,66.9,66.87,66.88,390744.0,61.4797,61.4888,61.4613,61.4705,390744.0
2023-01-31 14:05:00,66.88,66.91,66.87,66.91,31777.0,61.4705,61.498,61.4613,61.498,31777.0
2023-01-31 14:10:00,66.9,66.91,66.89,66.91,56309.0,61.4888,61.498,61.4797,61.498,56309.0
2023-01-31 14:15:00,66.91,66.91,66.87,66.88,92441.0,61.498,61.498,61.4613,61.4705,92441.0
2023-01-31 14:20:00,66.88,66.91,66.87,66.89,29578.0,61.4705,61.498,61.4613,61.4797,29578.0
2023-01-31 14:25:00,66.89,66.91,66.87,66.9,46615.0,61.4797,61.498,61.4613,61.4888,46615.0
2023-01-31 14:30:00,66.91,66.93,66.9,66.92,50568.0,61.498,61.5164,61.4888,61.5072,50568.0
2023-01-31 14:35:00,66.93,66.93,66.9,66.92,41691.0,61.5164,61.5164,61.4888,61.5072,41691.0
2023-01-31 14:40:00,66.91,66.94,66.9,66.92,133246.0,61.498,61.5256,61.4888,61.5072,133246.0
2023-01-31 14:45:00,66.92,66.94,66.91,66.93,95107.0,61.5072,61.5256,61.498,61.5164,95107.0
2023-01-31 14:50:00,66.93,66.95,66.92,66.92,65357.0,61.5164,61.5348,61.5072,61.5072,65357.0
2023-01-31 14:55:00,66.92,66.93,66.87,66.89,47933.0,61.5072,61.5164,61.4613,61.4797,47933.0
2023-01-31 15:00:00,66.89,66.91,66.89,66.9,19850.0,61.4797,61.498,61.4797,61.4888,19850.0
2023-01-31 15:05:00,66.9,66.92,66.89,66.9,41918.0,61.4888,61.5072,61.4797,61.4888,41918.0
2023-01-31 15:10:00,66.9,66.9,66.84,66.86,82389.0,61.4888,61.4888,61.4337,61.4521,82389.0
2023-01-31 15:15:00,66.86,66.87,66.82,66.84,94276.0,61.4521,61.4613,61.4153,61.4337,94276.0
2023-01-31 15:20:00,66.83,66.86,66.82,66.84,103211.0,61.4245,61.4521,61.4153,61.4337,103211.0
2023-01-31 15:25:00,66.84,66.86,66.83,66.84,104262.0,61.4337,61.4521,61.4245,61.4337,104262.0
2023-01-31 15:30:00,66.85,66.89,66.85,66.89,166039.0,61.4429,61.4797,61.4429,61.4797,166039.0
2023-01-31 15:35:00,66.89,66.9,66.87,66.88,75086.0,61.4797,61.4888,61.4613,61.4705,75086.0
2023-01-31 15:40:00,66.88,66.93,66.88,66.93,89435.0,61.4705,61.5164,61.4705,61.5164,89435.0
2023-01-31 15:45:00,66.93,66.97,66.93,66.95,376783.0,61.5164,61.5532,61.5164,61.5348,376783.0
2023-01-31 15:50:00,66.95,67.02,66.95,67.02,261311.0,61.5348,61.5991,61.5348,61.5991,261311.0
2023-01-31 15:55:00,67.02,67.11,66.99,67.11,1423702.0,61.5991,61.6819,61.5716,61.6819,1423702.0
2023-02-01 09:30:00,67.08,67.08,67.01,67.03,163675.0,61.6543,61.6543,61.5899,61.6083,163675.0
2023-02-01 09:35:00,67.03,67.08,67.01,67.07,92840.0,61.6083,61.6543,61.5899,61.6451,92840.0
2023-02-01 09:40:00,67.07,67.09,67.0,67.0,126648.0,61.6451,61.6635,61.5808,61.5808,126648.0
2023-02-01 09:45:00,67.01,67.12,67.01,67.09,51582.0,61.5899,61.6911,61.5899,61.6635,51582.0
2023-02-01 09:50:00,67.09,67.15,67.08,67.15,42162.0,61.6635,61.7186,61.6543,61.7186,42162.0
2023-02-01 09:55:00,67.15,67.16,67.1,67.12,63092.0,61.7186,61.7278,61.6727,61.6911,63092.0
2023-02-01 10:00:00,67.13,67.15,66.87,66.94,314929.0,61.7002,61.7186,61.4613,61.5256,314929.0
2023-02-01 10:05:00,66.94,66.98,66.86,66.92,186843.0,61.5256,61.5624,61.4521,61.5072,186843.0
2023-02-01 10:10:00,66.93,66.99,66.91,66.95,83586.0,61.5164,61.5716,61.498,61.5348,83586.0
2023-02-01 10:15:00,66.95,66.95,66.88,66.92,58815.0,61.5348,61.5348,61.4705,61.5072,58815.0
2023-02-01 10:20:00,66.92,66.93,66.82,66.89,218510.0,61.5072,61.5164,61.4153,61.4797,218510.0
2023-02-01 10:25:00,66.89,66.95,66.85,66.95,106693.0,61.4797,61.5348,61.4429,61.5348,106693.0
2023-02-01 10:30:00,66.95,66.97,66.93,66.95,99174.0,61.5348,61.5532,61.5164,61.5348,99174.0
2023-02-01 10:35:00,66.95,66.96,66.89,66.92,246332.0,61.5348,61.544,61.4797,61.5072,246332.0
2023-02-01 10:40:00,66.92,66.96,66.89,66.89,70427.0,61.5072,61.544,61.4797,61.4797,70427.0
2023-02-01 10:45:00,66.88,66.93,66.86,66.87,107197.0,61.4705,61.5164,61.4521,61.4613,107197.0
2023-02-01 10:50:00,66.88,66.88,66.81,66.87,147286.0,61.4705,61.4705,61.4061,61.4613,147286.0
2023-02-01 10:55:00,66.87,66.91,66.84,66.86,57558.0,61.4613,61.498,61.4337,61.4521,57558.0
2023-02-01 11:00:00,66.86,66.92,66.83,66.89,148017.0,61.4521,61.5072,61.4245,61.4797,148017.0
2023-02-01 11:05:00,66.9,66.91,66.87,66.89,78348.0,61.4888,61.498,61.4613,61.4797,78348.0
2023-02-01 11:10:00,66.89,66.94,66.88,66.92,186222.0,61.4797,61.5256,61.4705,61.5072,186222.0
2023-02-01 11:15:00,66.93,66.94,66.9,66.92,26633.0,61.5164,61.5256,61.4888,61.5072,26633.0
2023-02-01 11:20:00,66.92,66.99,66.92,66.96,99856.0,61.5072,61.5716,61.5072,61.544,99856.0
2023-02-01 11:25:00,66.97,66.98,66.94,66.96,160892.0,61.5532,61.5624,61.5256,61.544,160892.0
2023-02-01 11:30:00,66.97,67.01,66.95,66.99,137705.0,61.5532,61.5899,61.5348,61.5716,137705.0
2023-02-01 11:35:00,67.0,67.0,66.95,66.98,59558.0,61.5808,61.5808,61.5348,61.5624,59558.0
2023-02-01 11:40:00,66.98,67.01,66.97,66.98,68129.0,61.5624,61.5899,61.5532,61.5624,68129.0
2023-02-01 11:45:00,66.98,66.99,66.96,66.98,41721.0,61.5624,61.5716,61.544,61.5624,41721.0
2023-02-01 11:50:00,66.97,66.98,66.94,66.95,130698.0,61.5532,61.5624,61.5256,61.5348,130698.0
2023-02-01 11:55:00,66.95,66.97,66.9,66.91,40405.0,61.5348,61.5532,61.4888,61.498,40405.0
2023-02-01 12:00:00,66.91,66.92,66.89,66.91,58024.0,61.498,61.5072,61.4797,61.498,58024.0
2023-02-01 12:05:00,66.91,66.91,66.85,66.86,49297.0,61.498,61.498,61.4429,61.4521,49297.0
2023-02-01 12:10:00,66.86,66.88,66.82,66.84,162710.0,61.4521,61.4705,61.4153,61.4337,162710.0
2023-02-01 12:15:00,66.84,66.84,66.79,66.8,35861.0,61.4337,61.4337,61.3877,61.3969,35861.0
2023-02-01 12:20:00,66.8,66.85,66.79,66.84,54777.0,61.3969,61.4429,61.3877,61.4337,54777.0
2023-02-01 12:25:00,66.84,66.85,66.8,66.82,64398.0,61.4337,61.4429,61.3969,61.4153,64398.0
2023-02-01 12:30:00,66.82,66.85,66.81,66.83,44961.0,61.4153,61.4429,61.4061,61.4245,44961.0
2023-02-01 12:35:00,66.83,66.83,66.78,66.8,27666.0,61.4245,61.4245,61.3786,61.3969,27666.0
2023-02-01 12:40:00,66.79,66.82,66.79,66.81,131070.0,61.3877,61.4153,61.3877,61.4061,131070.0
2023-02-01 12:45:00,66.81,66.81,66.76,66.77,121350.0,61.4061,61.4061,61.3602,61.3694,121350.0
2023-02-01 12:50:00,66.76,66.78,66.74,66.77,100393.0,61.3602,61.3786,61.3418,61.3694,100393.0
2023-02-01 12:55:00,66.78,66.79,66.77,66.78,42784.0,61.3786,61.3877,61.3694,61.3786,42784.0
2023-02-01 13:00:00,66.78,66.81,66.75,66.81,33527.0,61.3786,61.4061,61.351,61.4061,33527.0
2023-02-01 13:05:00,66.82,66.86,66.82,66.84,59923.0,61.4153,61.4521,61.4153,61.4337,59923.0
2023-02-01 13:10:00,66.84,66.86,66.82,66.86,49918.0,61.4337,61.4521,61.4153,61.4521,49918.0
2023-02-01 13:15:00,66.86,66.86,66.82,66.84,43144.0,61.4521,61.4521,61.4153,61.4337,43144.0
2023-02-01 13:20:00,66.84,66.86,66.83,66.84,50913.0,61.4337,61.4521,61.4245,61.4337,50913.0
2023-02-01 13:25:00,66.84,66.87,66.83,66.87,88905.0,61.4337,61.4613,61.4245,61.4613,88905.0
2023-02-01 13:30:00,66.86,66.9,66.85,66.89,82602.0,61.4521,61.4888,61.4429,61.4797,82602.0
2023-02-01 13:35:00,66.9,66.9,66.86,66.88,36740.0,61.4888,61.4888,61.4521,61.4705,36740.0
2023-02-01 13:40:00,66.88,66.89,66.84,66.84,37791.0,61.4705,61.4797,61.4337,61.4337,37791.0
2023-02-01 13:45:00,66.84,66.85,66.77,66.79,59316.0,61.4337,61.4429,61.3694,61.3877,59316.0
2023-02-01 13:50:00,66.79,66.83,66.78,66.82,51410.0,61.3877,61.4245,61.3786,61.4153,51410.0
2023-02-01 13:55:00,66.82,66.91,66.82,66.89,72649.0,61.4153,61.498,61.4153,61.4797,72649.0
2023-02-01 14:00:00,66.92,66.93,66.59,66.73,370401.0,61.5072,61.5164,61.2039,61.3326,370401.0
2023-02-01 14:05:00,66.73,66.95,66.72,66.91,174077.0,61.3326,61.5348,61.3234,61.498,174077.0
2023-02-01 14:10:00,66.91,67.01,66.9,66.93,60019.0,61.498,61.5899,61.4888,61.5164,60019.0
2023-02-01 14:15:00,66.93,66.96,66.81,66.87,210046.0,61.5164,61.544,61.4061,61.4613,210046.0
2023-02-01 14:20:00,66.86,66.92,66.85,66.87,85705.0,61.4521,61.5072,61.4429,61.4613,85705.0
2023-02-01 14:25:00,66.86,66.91,66.82,66.86,60139.0,61.4521,61.498,61.4153,61.4521,60139.0
2023-02-01 14:30:00,66.85,66.9,66.55,66.72,272540.0,61.4429,61.4888,61.1672,61.3234,272540.0
2023-02-01 14:35:00,66.71,67.23,66.67,67.2,317783.0,61.3142,61.7922,61.2774,61.7646,317783.0
2023-02-01 14:40:00,67.22,67.52,67.21,67.5,416188.0,61.783,62.0587,61.7738,62.0403,416188.0
2023-02-01 14:45:00,67.52,67.64,67.44,67.48,147716.0,62.0587,62.169,61.9852,62.0219,147716.0
2023-02-01 14:50:00,67.5,67.66,67.5,67.61,120112.0,62.0403,62.1874,62.0403,62.1414,120112.0
2023-02-01 14:55:00,67.62,67.66,67.52,67.55,157246.0,62.1506,62.1874,62.0587,62.0863,157246.0
2023-02-01 15:00:00,67.56,67.7,67.54,67.66,94556.0,62.0955,62.2241,62.0771,62.1874,94556.0
2023-02-01 15:05:00,67.66,67.81,67.66,67.76,359325.0,62.1874,62.3252,62.1874,62.2793,359325.0
2023-02-01 15:10:00,67.76,67.76,67.61,67.63,176210.0,62.2793,62.2793,62.1414,62.1598,176210.0
2023-02-01 15:15:00,67.64,67.69,67.52,67.69,243382.0,62.169,62.2149,62.0587,62.2149,243382.0
2023-02-01 15:20:00,67.69,67.7,67.59,67.66,292658.0,62.2149,62.2241,62.123,62.1874,292658.0
2023-02-01 15:25:00,67.65,67.77,67.65,67.76,114621.0,62.1782,62.2885,62.1782,62.2793,114621.0
2023-02-01 15:30:00,67.78,67.84,67.75,67.84,257327.0,62.2977,62.3528,62.2701,62.3528,257327.0
2023-02-01 15:35:00,67.83,67.95,67.82,67.9,246959.0,62.3436,62.4539,62.3344,62.408,246959.0
2023-02-01 15:40:00,67.9,67.97,67.86,67.88,473628.0,62.408,62.4723,62.3712,62.3896,473628.0
2023-02-01 15:45:00,67.89,67.9,67.73,67.74,521519.0,62.3988,62.408,62.2517,62.2609,521519.0
2023-02-01 15:50:00,67.74,67.74,67.61,67.63,268472.0,62.2609,62.2609,62.1414,62.1598,268472.0
2023-02-01 15:55:00,67.63,67.72,67.62,67.71,268788.0,62.1598,62.2425,62.1506,62.2333,268788.0
2023-02-02 09:30:00,67.98,68.0,67.8,67.88,350408.0,62.4815,62.4999,62.3161,62.3896,350408.0
2023-02-02 09:35:00,67.89,67.9,67.7,67.72,97927.0,62.3988,62.408,62.2241,62.2425,97927.0
2023-02-02 09:40:00,67.72,67.75,67.64,67.66,114412.0,62.2425,62.2701,62.169,62.1874,114412.0
2023-02-02 09:45:00,67.66,67.74,67.6,67.72,197384.0,62.1874,62.2609,62.1322,62.2425,197384.0
2023-02-02 09:50:00,67.71,67.72,67.56,67.62,214235.0,62.2333,62.2425,62.0955,62.1506,214235.0
2023-02-02 09:55:00,67.62,67.62,67.49,67.5,224716.0,62.1506,62.1506,62.0311,62.0403,224716.0
2023-02-02 10:00:00,67.51,67.62,67.47,67.47,121179.0,62.0495,62.1506,62.0127,62.0127,121179.0
2023-02-02 10:05:00,67.45,67.5,67.32,67.33,85345.0,61.9944,62.0403,61.8749,61.8841,85345.0
2023-02-02 10:10:00,67.32,67.35,67.26,67.31,128632.0,61.8749,61.9024,61.8197,61.8657,128632.0
2023-02-02 10:15:00,67.31,67.54,67.29,67.54,102604.0,61.8657,62.0771,61.8473,62.0771,102604.0
2023-02-02 10:20:00,67.54,67.57,67.49,67.54,150916.0,62.0771,62.1047,62.0311,62.0771,150916.0
2023-02-02 10:25:00,67.53,67.59,67.5,67.53,87787.0,62.0679,62.123,62.0403,62.0679,87787.0
2023-02-02 10:30:00,67.54,67.71,67.53,67.69,105204.0,62.0771,62.2333,62.0679,62.2149,105204.0
2023-02-02 10:35:00,67.7,67.74,67.69,67.73,116670.0,62.2241,62.2609,62.2149,62.2517,116670.0
2023-02-02 10:40:00,67.73,67.77,67.72,67.75,62629.0,62.2517,62.2885,62.2425,62.2701,62629.0
2023-02-02 10:45:00,67.75,67.78,67.73,67.77,76694.0,62.2701,62.2977,62.2517,62.2885,76694.0
2023-02-02 10:50:00,67.78,67.84,67.77,67.83,53386.0,62.2977,62.3528,62.2885,62.3436,53386.0
2023-02-02 10:55:00,67.82,67.83,67.79,67.82,48903.0,62.3344,62.3436,62.3069,62.3344,48903.0
2023-02-02 11:00:00,67.82,67.85,67.77,67.84,240505.0,62.3344,62.362,62.2885,62.3528,240505.0
2023-02-02 11:05:00,67.85,67.88,67.79,67.87,68271.0,62.362,62.3896,62.3069,62.3804,68271.0
2023-02-02 11:10:00,67.87,67.91,67.84,67.89,33071.0,62.3804,62.4172,62.3528,62.3988,33071.0
2023-02-02 11:15:00,67.89,67.9,67.76,67.77,157380.0,62.3988,62.408,62.2793,62.2885,157380.0
2023-02-02 11:20:00,67.75,67.86,67.75,67.85,116986.0,62.2701,62.3712,62.2701,62.362,116986.0
2023-02-02 11:25:00,67.85,67.87,67.8,67.81,130106.0,62.362,62.3804,62.3161,62.3252,130106.0
2023-02-02 11:30:00,67.81,67.81,67.73,67.73,254626.0,62.3252,62.3252,62.2517,62.2517,254626.0
2023-02-02 11:35:00,67.73,67.76,67.7,67.72,232598.0,62.2517,62.2793,62.2241,62.2425,232598.0
2023-02-02 11:40:00,67.72,67.73,67.67,67.67,109719.0,62.2425,62.2517,62.1966,62.1966,109719.0
2023-02-02 11:45:00,67.69,67.7,67.66,67.68,32810.0,62.2149,62.2241,62.1874,62.2058,32810.0
2023-02-02 11:50:00,67.69,67.69,67.65,67.67,35587.0,62.2149,62.2149,62.1782,62.1966,35587.0
2023-02-02 11:55:00,67.67,67.7,67.64,67.65,25012.0,62.1966,62.2241,62.169,62.1782,25012.0
2023-02-02 12:00:00,67.66,67.71,67.63,67.7,161282.0,62.1874,62.2333,62.1598,62.2241,161282.0
2023-02-02 12:05:00,67.69,67.72,67.67,67.68,57114.0,62.2149,62.2425,62.1966,62.2058,57114.0
2023-02-02 12:10:00,67.67,67.75,67.67,67.75,51021.0,62.1966,62.2701,62.1966,62.2701,51021.0
2023-02-02 12:15:00,67.75,67.76,67.71,67.72,47551.0,62.2701,62.2793,62.2333,62.2425,47551.0
2023-02-02 12:20:00,67.71,67.74,67.68,67.74,69291.0,62.2333,62.2609,62.2058,62.2609,69291.0
2023-02-02 12:25:00,67.74,67.78,67.74,67.75,42374.0,62.2609,62.2977,62.2609,62.2701,42374.0
2023-02-02 12:30:00,67.75,67.78,67.74,67.76,58295.0,62.2701,62.2977,62.2609,62.2793,58295.0
2023-02-02 12:35:00,67.77,67.78,67.73,67.76,56320.0,62.2885,62.2977,62.2517,62.2793,56320.0
2023-02-02 12:40:00,67.76,67.76,67.69,67.7,46007.0,62.2793,62.2793,62.2149,62.2241,46007.0
2023-02-02 12:45:00,67.7,67.71,67.66,67.66,48006.0,62.2241,62.2333,62.1874,62.1874,48006.0
2023-02-02 12:50:00,67.66,67.66,67.62,67.65,65070.0,62.1874,62.1874,62.1506,62.1782,65070.0
2023-02-02 12:55:00,67.64,67.67,67.64,67.66,64118.0,62.169,62.1966,62.169,62.1874,64118.0
2023-02-02 13:00:00,67.67,67.75,67.66,67.73,264017.0,62.1966,62.2701,62.1874,62.2517,264017.0
2023-02-02 13:05:00,67.73,67.75,67.67,67.67,289104.0,62.2517,62.2701,62.1966,62.1966,289104.0
2023-02-02 13:10:00,67.67,67.7,67.66,67.69,68942.0,62.1966,62.2241,62.1874,62.2149,68942.0
2023-02-02 13:15:00,67.68,67.72,67.65,67.72,37656.0,62.2058,62.2425,62.1782,62.2425,37656.0
2023-02-02 13:20:00,67.73,67.75,67.71,67.72,71178.0,62.2517,62.2701,62.2333,62.2425,71178.0
2023-02-02 13:25:00,67.73,67.73,67.69,67.71,30830.0,62.2517,62.2517,62.2149,62.2333,30830.0
2023-02-02 13:30:00,67.72,67.78,67.71,67.78,123950.0,62.2425,62.2977,62.2333,62.2977,123950.0
2023-02-02 13:35:00,67.78,67.79,67.76,67.77,116663.0,62.2977,62.3069,62.2793,62.2885,116663.0
2023-02-02 13:40:00,67.77,67.81,67.76,67.77,49667.0,62.2885,62.3252,62.2793,62.2885,49667.0
2023-02-02 13:45:00,67.77,67.78,67.74,67.75,46922.0,62.2885,62.2977,62.2609,62.2701,46922.0
2023-02-02 13:50:00,67.75,67.79,67.74,67.78,92354.0,62.2701,62.3069,62.2609,62.2977,92354.0
2023-02-02 13:55:00,67.78,67.83,67.77,67.82,302094.0,62.2977,62.3436,62.2885,62.3344,302094.0
2023-02-02 14:00:00,67.82,67.85,67.78,67.78,70052.0,62.3344,62.362,62.2977,62.2977,70052.0
2023-02-02 14:05:00,67.77,67.8,67.77,67.78,206953.0,62.2885,62.3161,62.2885,62.2977,206953.0
2023-02-02 14:10:00,67.78,67.78,67.66,67.67,193611.0,62.2977,62.2977,62.1874,62.1966,193611.0
2023-02-02 14:15:00,67.67,67.68,67.62,67.66,66582.0,62.1966,62.2058,62.1506,62.1874,66582.0
2023-02-02 14:20:00,67.66,67.67,67.6,67.61,323965.0,62.1874,62.1966,62.1322,62.1414,323965.0
2023-02-02 14:25:00,67.61,67.65,67.58,67.59,396559.0,62.1414,62.1782,62.1138,62.123,396559.0
2023-02-02 14:30:00,67.59,67.61,67.49,67.51,102590.0,62.123,62.1414,62.0311,62.0495,102590.0
2023-02-02 14:35:00,67.53,67.57,67.48,67.53,205663.0,62.0679,62.1047,62.0219,62.0679,205663.0
2023-02-02 14:40:00,67.53,67.55,67.47,67.52,168927.0,62.0679,62.0863,62.0127,62.0587,168927.0
2023-02-02 14:45:00,67.51,67.51,67.43,67.5,74523.0,62.0495,62.0495,61.976,62.0403,74523.0
2023-02-02 14:50:00,67.5,67.52,67.45,67.48,65546.0,62.0403,62.0587,61.9944,62.0219,65546.0
2023-02-02 14:55:00,67.48,67.48,67.41,67.44,58982.0,62.0219,62.0219,61.9576,61.9852,58982.0
2023-02-02 15:00:00,67.43,67.47,67.39,67.43,51917.0,61.976,62.0127,61.9392,61.976,51917.0
2023-02-02 15:05:00,67.43,67.51,67.41,67.43,168561.0,61.976,62.0495,61.9576,61.976,168561.0
2023-02-02 15:10:00,67.44,67.5,67.43,67.49,92274.0,61.9852,62.0403,61.976,62.0311,92274.0
2023-02-02 15:15:00,67.5,67.53,67.45,67.51,83331.0,62.0403,62.0679,61.9944,62.0495,83331.0
2023-02-02 15:20:00,67.52,67.56,67.5,67.54,74844.0,62.0587,62.0955,62.0403,62.0771,74844.0
2023-02-02 15:25:00,67.55,67.58,67.51,67.54,84014.0,62.0863,62.1138,62.0495,62.0771,84014.0
2023-02-02 15:30:00,67.55,67.6,67.55,67.6,51786.0,62.0863,62.1322,62.0863,62.1322,51786.0
2023-02-02 15:35:00,67.6,67.64,67.56,67.57,132504.0,62.1322,62.169,62.0955,62.1047,132504.0
2023-02-02 15:40:00,67.58,67.6,67.51,67.57,103781.0,62.1138,62.1322,62.0495,62.1047,103781.0
2023-02-02 15:45:00,67.56,67.6,67.54,67.57,110986.0,62.0955,62.1322,62.0771,62.1047,110986.0
2023-02-02 15:50:00,67.57,67.66,67.57,67.65,226040.0,62.1047,62.1874,62.1047,62.1782,226040.0
2023-02-02 15:55:00,67.64,67.7,67.63,67.7,174523.0,62.169,62.2241,62.1598,62.2241,174523.0
2023-02-03 09:30:00,67.0,67.12,66.98,67.1,327816.0,61.5808,61.6911,61.5624,61.6727,327816.0
2023-02-03 09:35:00,67.1,67.27,67.06,67.26,215113.0,61.6727,61.8289,61.6359,61.8197,215113.0
2023-02-03 09:40:00,67.26,67.32,67.24,67.29,120054.0,61.8197,61.8749,61.8013,61.8473,120054.0
2023-02-03 09:45:00,67.29,67.42,67.23,67.35,122629.0,61.8473,61.9668,61.7922,61.9024,122629.0
2023-02-03 09:50:00,67.35,67.37,67.23,67.28,173342.0,61.9024,61.9208,61.7922,61.8381,173342.0
2023-02-03 09:55:00,67.28,67.3,67.23,67.26,83893.0,61.8381,61.8565,61.7922,61.8197,83893.0
2023-02-03 10:00:00,67.24,67.24,66.89,66.95,276287.0,61.8013,61.8013,61.4797,61.5348,276287.0
2023-02-03 10:05:00,66.93,66.93,66.84,66.89,285900.0,61.5164,61.5164,61.4337,61.4797,285900.0
2023-02-03 10:10:00,66.89,67.14,66.85,67.14,146241.0,61.4797,61.7094,61.4429,61.7094,146241.0
2023-02-03 10:15:00,67.15,67.31,67.11,67.19,179188.0,61.7186,61.8657,61.6819,61.7554,179188.0
2023-02-03 10:20:00,67.19,67.34,67.19,67.34,121614.0,61.7554,61.8933,61.7554,61.8933,121614.0
2023-02-03 10:25:00,67.35,67.38,67.26,67.27,179351.0,61.9024,61.93,61.8197,61.8289,179351.0
2023-02-03 10:30:00,67.27,67.36,67.25,67.36,51958.0,61.8289,61.9116,61.8105,61.9116,51958.0
2023-02-03 10:35:00,67.37,67.47,67.34,67.44,208546.0,61.9208,62.0127,61.8933,61.9852,208546.0
2023-02-03 10:40:00,67.43,67.49,67.39,67.47,45427.0,61.976,62.0311,61.9392,62.0127,45427.0
2023-02-03 10:45:00,67.47,67.54,67.45,67.47,66481.0,62.0127,62.0771,61.9944,62.0127,66481.0
2023-02-03 10:50:00,67.44,67.44,67.32,67.34,101804.0,61.9852,61.9852,61.8749,61.8933,101804.0
2023-02-03 10:55:00,67.33,67.36,67.26,67.34,83901.0,61.8841,61.9116,61.8197,61.8933,83901.0
2023-02-03 11:00:00,67.34,67.4,67.33,67.33,24490.0,61.8933,61.9484,61.8841,61.8841,24490.0
2023-02-03 11:05:00,67.33,67.34,67.3,67.33,76992.0,61.8841,61.8933,61.8565,61.8841,76992.0
2023-02-03 11:10:00,67.34,67.39,67.33,67.37,128453.0,61.8933,61.9392,61.8841,61.9208,128453.0
2023-02-03 11:15:00,67.37,67.39,67.33,67.33,122807.0,61.9208,61.9392,61.8841,61.8841,122807.0
2023-02-03 11:20:00,67.34,67.38,67.32,67.36,51294.0,61.8933,61.93,61.8749,61.9116,51294.0
2023-02-03 11:25:00,67.36,67.36,67.27,67.31,211524.0,61.9116,61.9116,61.8289,61.8657,211524.0
2023-02-03 11:30:00,67.31,67.36,67.3,67.34,149109.0,61.8657,61.9116,61.8565,61.8933,149109.0
2023-02-03 11:35:00,67.35,67.36,67.23,67.26,122899.0,61.9024,61.9116,61.7922,61.8197,122899.0
2023-02-03 11:40:00,67.25,67.33,67.23,67.26,84689.0,61.8105,61.8841,61.7922,61.8197,84689.0
2023-02-03 11:45:00,67.27,67.29,67.2,67.2,157229.0,61.8289,61.8473,61.7646,61.7646,157229.0
2023-02-03 11:50:00,67.19,67.29,67.19,67.26,29938.0,61.7554,61.8473,61.7554,61.8197,29938.0
2023-02-03 11:55:00,67.25,67.28,67.14,67.15,79766.0,61.8105,61.8381,61.7094,61.7186,79766.0
2023-02-03 12:00:00,67.15,67.24,67.14,67.23,84243.0,61.7186,61.8013,61.7094,61.7922,84243.0
2023-02-03 12:05:00,67.23,67.25,67.2,67.22,47905.0,61.7922,61.8105,61.7646,61.783,47905.0
2023-02-03 12:10:00,67.22,67.25,67.18,67.24,128709.0,61.783,61.8105,61.7462,61.8013,128709.0
2023-02-03 12:15:00,67.24,67.25,67.21,67.22,27234.0,61.8013,61.8105,61.7738,61.783,27234.0
2023-02-03 12:20:00,67.22,67.27,67.2,67.27,82441.0,61.783,61.8289,61.7646,61.8289,82441.0
2023-02-03 12:25:00,67.26,67.29,67.25,67.26,92779.0,61.8197,61.8473,61.8105,61.8197,92779.0
2023-02-03 12:30:00,67.26,67.29,67.24,67.28,98204.0,61.8197,61.8473,61.8013,61.8381,98204.0
2023-02-03 12:35:00,67.28,67.33,67.28,67.29,39029.0,61.8381,61.8841,61.8381,61.8473,39029.0
2023-02-03 12:40:00,67.29,67.32,67.29,67.31,184732.0,61.8473,61.8749,61.8473,61.8657,184732.0
2023-02-03 12:45:00,67.31,67.32,67.27,67.28,46508.0,61.8657,61.8749,61.8289,61.8381,46508.0
2023-02-03 12:50:00,67.27,67.28,67.2,67.21,35597.0,61.8289,61.8381,61.7646,61.7738,35597.0
2023-02-03 12:55:00,67.21,67.22,67.07,67.09,85769.0,61.7738,61.783,61.6451,61.6635,85769.0
2023-02-03 13:00:00,67.09,67.12,67.04,67.05,89363.0,61.6635,61.6911,61.6175,61.6267,89363.0
2023-02-03 13:05:00,67.05,67.08,66.98,66.99,124371.0,61.6267,61.6543,61.5624,61.5716,124371.0
2023-02-03 13:10:00,66.99,67.02,66.96,67.01,118413.0,61.5716,61.5991,61.544,61.5899,118413.0
2023-02-03 13:15:00,67.01,67.04,66.98,67.03,62029.0,61.5899,61.6175,61.5624,61.6083,62029.0
2023-02-03 13:20:00,67.01,67.05,66.99,67.01,111152.0,61.5899,61.6267,61.5716,61.5899,111152.0
2023-02-03 13:25:00,67.02,67.04,66.98,66.98,75214.0,61.5991,61.6175,61.5624,61.5624,75214.0
2023-02-03 13:30:00,66.98,66.98,66.91,66.94,72742.0,61.5624,61.5624,61.498,61.5256,72742.0
2023-02-03 13:35:00,66.94,67.01,66.92,66.99,92704.0,61.5256,61.5899,61.5072,61.5716,92704.0
2023-02-03 13:40:00,66.98,66.99,66.89,66.9,45952.0,61.5624,61.5716,61.4797,61.4888,45952.0
2023-02-03 13:45:00,66.89,66.95,66.85,66.94,114043.0,61.4797,61.5348,61.4429,61.5256,114043.0
2023-02-03 13:50:00,66.94,67.02,66.94,67.01,58386.0,61.5256,61.5991,61.5256,61.5899,58386.0
2023-02-03 13:55:00,67.01,67.02,66.96,66.97,79786.0,61.5899,61.5991,61.544,61.5532,79786.0
2023-02-03 14:00:00,66.96,66.99,66.94,66.96,82365.0,61.544,61.5716,61.5256,61.544,82365.0
2023-02-03 14:05:00,66.96,67.01,66.93,66.96,74262.0,61.544,61.5899,61.5164,61.544,74262.0
2023-02-03 14:10:00,66.96,66.97,66.9,66.97,324617.0,61.544,61.5532,61.4888,61.5532,324617.0
2023-02-03 14:15:00,66.97,66.97,66.89,66.92,147657.0,61.5532,61.5532,61.4797,61.5072,147657.0
2023-02-03 14:20:00,66.92,66.95,66.89,66.9,97253.0,61.5072,61.5348,61.4797,61.4888,97253.0
2023-02-03 14:25:00,66.89,66.94,66.88,66.94,94310.0,61.4797,61.5256,61.4705,61.5256,94310.0
2023-02-03 14:30:00,66.94,66.94,66.86,66.91,392120.0,61.5256,61.5256,61.4521,61.498,392120.0
2023-02-03 14:35:00,66.91,66.99,66.91,66.98,143631.0,61.498,61.5716,61.498,61.5624,143631.0
2023-02-03 14:40:00,66.98,67.0,66.94,66.95,91746.0,61.5624,61.5808,61.5256,61.5348,91746.0
2023-02-03 14:45:00,66.94,66.96,66.92,66.96,77948.0,61.5256,61.544,61.5072,61.544,77948.0
2023-02-03 14:50:00,66.96,66.97,66.91,66.95,39625.0,61.544,61.5532,61.498,61.5348,39625.0
2023-02-03 14:55:00,66.94,66.96,66.87,66.92,58090.0,61.5256,61.544,61.4613,61.5072,58090.0
2023-02-03 15:00:00,66.91,66.91,66.85,66.88,155756.0,61.498,61.498,61.4429,61.4705,155756.0
2023-02-03 15:05:00,66.87,66.93,66.85,66.93,61735.0,61.4613,61.5164,61.4429,61.5164,61735.0
2023-02-03 15:10:00,66.92,66.96,66.9,66.95,68574.0,61.5072,61.544,61.4888,61.5348,68574.0
2023-02-03 15:15:00,66.95,67.01,66.93,66.99,150239.0,61.5348,61.5899,61.5164,61.5716,150239.0
2023-02-03 15:20:00,67.0,67.0,66.93,66.95,30169.0,61.5808,61.5808,61.5164,61.5348,30169.0
2023-02-03 15:25:00,66.97,67.0,66.96,66.97,149807.0,61.5532,61.5808,61.544,61.5532,149807.0
2023-02-03 15:30:00,66.97,67.02,66.94,66.95,45080.0,61.5532,61.5991,61.5256,61.5348,45080.0
2023-02-03 15:35:00,66.95,66.97,66.92,66.94,53576.0,61.5348,61.5532,61.5072,61.5256,53576.0
2023-02-03 15:40:00,66.94,66.98,66.92,66.93,99812.0,61.5256,61.5624,61.5072,61.5164,99812.0
2023-02-03 15:45:00,66.92,66.95,66.9,66.91,196415.0,61.5072,61.5348,61.4888,61.498,196415.0
2023-02-03 15:50:00,66.91,66.99,66.9,66.99,231183.0,61.498,61.5716,61.4888,61.5716,231183.0
2023-02-03 15:55:00,66.99,67.01,66.96,66.98,281811.0,61.5716,61.5899,61.544,61.5624,281811.0
2023-02-06 09:30:00,66.35,66.46,66.3,66.38,328180.0,60.9833,61.0844,60.9374,61.0109,328180.0
2023-02-06 09:35:00,66.39,66.4,66.27,66.31,360531.0,61.0201,61.0293,60.9098,60.9466,360531.0
2023-02-06 09:40:00,66.31,66.34,66.23,66.24,227363.0,60.9466,60.9741,60.873,60.8822,227363.0
2023-02-06 09:45:00,66.24,66.29,66.22,66.28,293250.0,60.8822,60.9282,60.8638,60.919,293250.0
2023-02-06 09:50:00,66.28,66.34,66.17,66.2,137109.0,60.919,60.9741,60.8179,60.8455,137109.0
2023-02-06 09:55:00,66.21,66.28,66.19,66.26,87403.0,60.8547,60.919,60.8363,60.9006,87403.0
2023-02-06 10:00:00,66.27,66.27,66.21,66.23,99535.0,60.9098,60.9098,60.8547,60.873,99535.0
2023-02-06 10:05:00,66.24,66.26,66.18,66.24,73523.0,60.8822,60.9006,60.8271,60.8822,73523.0
2023-02-06 10:10:00,66.23,66.23,66.13,66.14,88081.0,60.873,60.873,60.7811,60.7903,88081.0
2023-02-06 10:15:00,66.15,66.15,66.05,66.06,354405.0,60.7995,60.7995,60.7076,60.7168,354405.0
2023-02-06 10:20:00,66.05,66.08,66.0,66.0,142032.0,60.7076,60.7352,60.6616,60.6616,142032.0
2023-02-06 10:25:00,66.0,66.04,65.99,66.0,61912.0,60.6616,60.6984,60.6525,60.6616,61912.0
2023-02-06 10:30:00,65.98,66.01,65.95,66.01,41770.0,60.6433,60.6708,60.6157,60.6708,41770.0
2023-02-06 10:35:00,66.0,66.05,66.0,66.03,28477.0,60.6616,60.7076,60.6616,60.6892,28477.0
2023-02-06 10:40:00,66.03,66.08,66.02,66.04,26930.0,60.6892,60.7352,60.68,60.6984,26930.0
2023-02-06 10:45:00,66.05,66.08,66.04,66.05,40570.0,60.7076,60.7352,60.6984,60.7076,40570.0
2023-02-06 10:50:00,66.05,66.16,66.04,66.13,63977.0,60.7076,60.8087,60.6984,60.7811,63977.0
2023-02-06 10:55:00,66.13,66.18,66.12,66.14,50194.0,60.7811,60.8271,60.7719,60.7903,50194.0
2023-02-06 11:00:00,66.14,66.15,66.1,66.11,39033.0,60.7903,60.7995,60.7536,60.7627,39033.0
2023-02-06 11:05:00,66.11,66.21,66.1,66.12,131392.0,60.7627,60.8547,60.7536,60.7719,131392.0
2023-02-06 11:10:00,66.11,66.14,66.1,66.12,42181.0,60.7627,60.7903,60.7536,60.7719,42181.0
2023-02-06 11:15:00,66.13,66.22,66.11,66.21,56021.0,60.7811,60.8638,60.7627,60.8547,56021.0
2023-02-06 11:20:00,66.2,66.24,66.2,66.22,33478.0,60.8455,60.8822,60.8455,60.8638,33478.0
2023-02-06 11:25:00,66.23,66.25,66.21,66.23,186197.0,60.873,60.8914,60.8547,60.873,186197.0
2023-02-06 11:30:00,66.23,66.25,66.17,66.18,49158.0,60.873,60.8914,60.8179,60.8271,49158.0
2023-02-06 11:35:00,66.18,66.22,66.18,66.2,319896.0,60.8271,60.8638,60.8271,60.8455,319896.0
2023-02-06 11:40:00,66.2,66.22,66.17,66.19,258007.0,60.8455,60.8638,60.8179,60.8363,258007.0
2023-02-06 11:45:00,66.19,66.2,66.16,66.18,133742.0,60.8363,60.8455,60.8087,60.8271,133742.0
2023-02-06 11:50:00,66.17,66.22,66.15,66.18,65496.0,60.8179,60.8638,60.7995,60.8271,65496.0
2023-02-06 11:55:00,66.17,66.19,66.1,66.13,44559.0,60.8179,60.8363,60.7536,60.7811,44559.0
2023-02-06 12:00:00,66.12,66.14,66.08,66.09,178917.0,60.7719,60.7903,60.7352,60.7444,178917.0
2023-02-06 12:05:00,66.09,66.16,66.09,66.13,39427.0,60.7444,60.8087,60.7444,60.7811,39427.0
2023-02-06 12:10:00,66.13,66.14,66.1,66.11,48775.0,60.7811,60.7903,60.7536,60.7627,48775.0
2023-02-06 12:15:00,66.1,66.15,66.09,66.09,380668.0,60.7536,60.7995,60.7444,60.7444,380668.0
2023-02-06 12:20:00,66.09,66.12,66.07,66.12,68599.0,60.7444,60.7719,60.726,60.7719,68599.0
2023-02-06 12:25:00,66.12,66.13,66.09,66.11,89815.0,60.7719,60.7811,60.7444,60.7627,89815.0
2023-02-06 12:30:00,66.11,66.15,66.1,66.12,41307.0,60.7627,60.7995,60.7536,60.7719,41307.0
2023-02-06 12:35:00,66.12,66.19,66.11,66.16,42635.0,60.7719,60.8363,60.7627,60.8087,42635.0
2023-02-06 12:40:00,66.17,66.18,66.11,66.12,38791.0,60.8179,60.8271,60.7627,60.7719,38791.0
2023-02-06 12:45:00,66.13,66.18,66.12,66.15,95306.0,60.7811,60.8271,60.7719,60.7995,95306.0
2023-02-06 12:50:00,66.15,66.16,66.12,66.14,37627.0,60.7995,60.8087,60.7719,60.7903,37627.0
2023-02-06 12:55:00,66.14,66.15,66.11,66.13,45199.0,60.7903,60.7995,60.7627,60.7811,45199.0
2023-02-06 13:00:00,66.14,66.14,66.08,66.12,52423.0,60.7903,60.7903,60.7352,60.7719,52423.0
2023-02-06 13:05:00,66.12,66.16,66.1,66.16,41315.0,60.7719,60.8087,60.7536,60.8087,41315.0
2023-02-06 13:10:00,66.16,66.16,66.08,66.15,47118.0,60.8087,60.8087,60.7352,60.7995,47118.0
2023-02-06 13:15:00,66.15,66.19,66.13,66.18,55609.0,60.7995,60.8363,60.7811,60.8271,55609.0
2023-02-06 13:20:00,66.18,66.2,66.16,66.17,40025.0,60.8271,60.8455,60.8087,60.8179,40025.0
2023-02-06 13:25:00,66.17,66.18,66.15,66.16,43425.0,60.8179,60.8271,60.7995,60.8087,43425.0
2023-02-06 13:30:00,66.15,66.2,66.15,66.19,43420.0,60.7995,60.8455,60.7995,60.8363,43420.0
2023-02-06 13:35:00,66.2,66.21,66.17,66.19,89375.0,60.8455,60.8547,60.8179,60.8363,89375.0
2023-02-06 13:40:00,66.19,66.19,66.15,66.17,68287.0,60.8363,60.8363,60.7995,60.8179,68287.0
2023-02-06 13:45:00,66.17,66.19,66.15,66.18,36569.0,60.8179,60.8363,60.7995,60.8271,36569.0
2023-02-06 13:50:00,66.18,66.23,66.18,66.2,67198.0,60.8271,60.873,60.8271,60.8455,67198.0
2023-02-06 13:55:00,66.2,66.24,66.19,66.24,59309.0,60.8455,60.8822,60.8363,60.8822,59309.0
2023-02-06 14:00:00,66.24,66.29,66.23,66.29,68914.0,60.8822,60.9282,60.873,60.9282,68914.0
2023-02-06 14:05:00,66.28,66.31,66.27,66.29,54110.0,60.919,60.9466,60.9098,60.9282,54110.0
2023-02-06 14:10:00,66.3,66.34,66.29,66.31,120664.0,60.9374,60.9741,60.9282,60.9466,120664.0
2023-02-06 14:15:00,66.32,66.38,66.31,66.35,90351.0,60.9558,61.0109,60.9466,60.9833,90351.0
2023-02-06 14:20:00,66.34,66.37,66.33,66.34,63838.0,60.9741,61.0017,60.965,60.9741,63838.0
2023-02-06 14:25:00,66.33,66.36,66.32,66.34,49521.0,60.965,60.9925,60.9558,60.9741,49521.0
2023-02-06 14:30:00,66.35,66.35,66.3,66.31,78844.0,60.9833,60.9833,60.9374,60.9466,78844.0
2023-02-06 14:35:00,66.31,66.32,66.28,66.3,69687.0,60.9466,60.9558,60.919,60.9374,69687.0
2023-02-06 14:40:00,66.3,66.31,66.25,66.28,71245.0,60.9374,60.9466,60.8914,60.919,71245.0
2023-02-06 14:45:00,66.28,66.3,66.26,66.28,97328.0,60.919,60.9374,60.9006,60.919,97328.0
2023-02-06 14:50:00,66.29,66.29,66.25,66.28,73292.0,60.9282,60.9282,60.8914,60.919,73292.0
2023-02-06 14:55:00,66.28,66.3,66.25,66.28,52777.0,60.919,60.9374,60.8914,60.919,52777.0
2023-02-06 15:00:00,66.28,66.31,66.26,66.27,290253.0,60.919,60.9466,60.9006,60.9098,290253.0
2023-02-06 15:05:00,66.27,66.28,66.21,66.27,87008.0,60.9098,60.919,60.8547,60.9098,87008.0
2023-02-06 15:10:00,66.27,66.28,66.21,66.23,176729.0,60.9098,60.919,60.8547,60.873,176729.0
2023-02-06 15:15:00,66.22,66.27,66.2,66.25,65825.0,60.8638,60.9098,60.8455,60.8914,65825.0
2023-02-06 15:20:00,66.24,66.27,66.22,66.22,60953.0,60.8822,60.9098,60.8638,60.8638,60953.0
2023-02-06 15:25:00,66.23,66.24,66.19,66.22,199280.0,60.873,60.8822,60.8363,60.8638,199280.0
2023-02-06 15:30:00,66.22,66.24,66.14,66.23,172201.0,60.8638,60.8822,60.7903,60.873,172201.0
2023-02-06 15:35:00,66.23,66.27,66.22,66.25,96655.0,60.873,60.9098,60.8638,60.8914,96655.0
2023-02-06 15:40:00,66.25,66.28,66.24,66.25,172947.0,60.8914,60.919,60.8822,60.8914,172947.0
2023-02-06 15:45:00,66.26,66.28,66.22,66.23,194759.0,60.9006,60.919,60.8638,60.873,194759.0
2023-02-06 15:50:00,66.24,66.3,66.23,66.28,294902.0,60.8822,60.9374,60.873,60.919,294902.0
2023-02-06 15:55:00,66.28,66.31,66.24,66.29,567855.0,60.919,60.9466,60.8822,60.9282,567855.0
2023-02-07 09:30:00,66.0,66.05,65.95,65.97,296634.0,60.6616,60.7076,60.6157,60.6341,296634.0
2023-02-07 09:35:00,65.97,66.01,65.91,66.01,69264.0,60.6341,60.6708,60.5789,60.6708,69264.0
2023-02-07 09:40:00,66.01,66.03,65.95,66.0,84454.0,60.6708,60.6892,60.6157,60.6616,84454.0
2023-02-07 09:45:00,65.99,66.0,65.91,65.93,170253.0,60.6525,60.6616,60.5789,60.5973,170253.0
2023-02-07 09:50:00,65.93,65.99,65.92,65.95,109228.0,60.5973,60.6525,60.5881,60.6157,109228.0
2023-02-07 09:55:00,65.96,66.0,65.93,65.94,401105.0,60.6249,60.6616,60.5973,60.6065,401105.0
2023-02-07 10:00:00,65.94,65.95,65.9,65.92,91224.0,60.6065,60.6157,60.5697,60.5881,91224.0
2023-02-07 10:05:00,65.92,65.92,65.87,65.88,54786.0,60.5881,60.5881,60.5422,60.5513,54786.0
2023-02-07 10:10:00,65.87,65.88,65.82,65.85,146793.0,60.5422,60.5513,60.4962,60.5238,146793.0
2023-02-07 10:15:00,65.86,65.9,65.83,65.9,122245.0,60.533,60.5697,60.5054,60.5697,122245.0
2023-02-07 10:20:00,65.91,65.94,65.89,65.92,77660.0,60.5789,60.6065,60.5605,60.5881,77660.0
2023-02-07 10:25:00,65.92,65.93,65.86,65.88,41133.0,60.5881,60.5973,60.533,60.5513,41133.0
2023-02-07 10:30:00,65.88,65.93,65.87,65.91,135935.0,60.5513,60.5973,60.5422,60.5789,135935.0
2023-02-07 10:35:00,65.91,65.98,65.91,65.96,45218.0,60.5789,60.6433,60.5789,60.6249,45218.0
2023-02-07 10:40:00,65.96,65.98,65.94,65.98,48443.0,60.6249,60.6433,60.6065,60.6433,48443.0
2023-02-07 10:45:00,65.98,66.06,65.96,66.06,40155.0,60.6433,60.7168,60.6249,60.7168,40155.0
2023-02-07 10:50:00,66.05,66.11,66.04,66.05,45804.0,60.7076,60.7627,60.6984,60.7076,45804.0
2023-02-07 10:55:00,66.06,66.08,66.04,66.06,90806.0,60.7168,60.7352,60.6984,60.7168,90806.0
2023-02-07 11:00:00,66.06,66.09,66.04,66.06,85095.0,60.7168,60.7444,60.6984,60.7168,85095.0
2023-02-07 11:05:00,66.05,66.18,66.05,66.18,202883.0,60.7076,60.8271,60.7076,60.8271,202883.0
2023-02-07 11:10:00,66.17,66.18,66.12,66.15,46149.0,60.8179,60.8271,60.7719,60.7995,46149.0
2023-02-07 11:15:00,66.15,66.18,66.13,66.16,132979.0,60.7995,60.8271,60.7811,60.8087,132979.0
2023-02-07 11:20:00,66.15,66.17,66.13,66.14,79324.0,60.7995,60.8179,60.7811,60.7903,79324.0
2023-02-07 11:25:00,66.15,66.17,66.14,66.15,87597.0,60.7995,60.8179,60.7903,60.7995,87597.0
2023-02-07 11:30:00,66.16,66.25,66.16,66.23,185245.0,60.8087,60.8914,60.8087,60.873,185245.0
2023-02-07 11:35:00,66.23,66.23,66.19,66.19,169261.0,60.873,60.873,60.8363,60.8363,169261.0
2023-02-07 11:40:00,66.19,66.21,66.17,66.2,290352.0,60.8363,60.8547,60.8179,60.8455,290352.0
2023-02-07 11:45:00,66.19,66.28,66.18,66.25,114691.0,60.8363,60.919,60.8271,60.8914,114691.0
2023-02-07 11:50:00,66.25,66.27,66.23,66.24,54052.0,60.8914,60.9098,60.873,60.8822,54052.0
2023-02-07 11:55:00,66.24,66.26,66.23,66.23,29596.0,60.8822,60.9006,60.873,60.873,29596.0
2023-02-07 12:00:00,66.22,66.25,66.21,66.24,49813.0,60.8638,60.8914,60.8547,60.8822,49813.0
2023-02-07 12:05:00,66.23,66.27,66.23,66.23,69587.0,60.873,60.9098,60.873,60.873,69587.0
2023-02-07 12:10:00,66.22,66.26,66.21,66.26,58816.0,60.8638,60.9006,60.8547,60.9006,58816.0
2023-02-07 12:15:00,66.25,66.26,66.23,66.26,26426.0,60.8914,60.9006,60.873,60.9006,26426.0
2023-02-07 12:20:00,66.25,66.25,66.2,66.21,56743.0,60.8914,60.8914,60.8455,60.8547,56743.0
2023-02-07 12:25:00,66.21,66.22,66.17,66.17,62932.0,60.8547,60.8638,60.8179,60.8179,62932.0
2023-02-07 12:30:00,66.18,66.2,66.13,66.15,47010.0,60.8271,60.8455,60.7811,60.7995,47010.0
2023-02-07 12:35:00,66.15,66.2,66.14,66.19,60501.0,60.7995,60.8455,60.7903,60.8363,60501.0
2023-02-07 12:40:00,66.19,66.42,66.17,66.41,328332.0,60.8363,61.0477,60.8179,61.0385,328332.0
2023-02-07 12:45:00,66.4,66.68,66.4,66.65,301157.0,61.0293,61.2866,61.0293,61.2591,301157.0
2023-02-07 12:50:00,66.67,66.82,66.61,66.79,161603.0,61.2774,61.4153,61.2223,61.3877,161603.0
2023-02-07 12:55:00,66.77,66.93,66.74,66.84,155367.0,61.3694,61.5164,61.3418,61.4337,155367.0
2023-02-07 13:00:00,66.85,66.9,66.69,66.7,233725.0,61.4429,61.4888,61.2958,61.305,233725.0
2023-02-07 13:05:00,66.7,66.78,66.64,66.67,203091.0,61.305,61.3786,61.2499,61.2774,203091.0
2023-02-07 13:10:00,66.68,66.71,66.5,66.51,316486.0,61.2866,61.3142,61.1212,61.1304,316486.0
2023-02-07 13:15:00,66.51,66.56,66.36,66.55,192272.0,61.1304,61.1763,60.9925,61.1672,192272.0
2023-02-07 13:20:00,66.55,66.57,66.39,66.43,157506.0,61.1672,61.1855,61.0201,61.0569,157506.0
2023-02-07 13:25:00,66.43,66.49,66.24,66.25,216299.0,61.0569,61.112,60.8822,60.8914,216299.0
2023-02-07 13:30:00,66.23,66.23,66.02,66.02,256703.0,60.873,60.873,60.68,60.68,256703.0
2023-02-07 13:35:00,66.01,66.16,66.0,66.12,208238.0,60.6708,60.8087,60.6616,60.7719,208238.0
2023-02-07 13:40:00,66.13,66.22,66.05,66.09,168981.0,60.7811,60.8638,60.7076,60.7444,168981.0
2023-02-07 13:45:00,66.09,66.11,65.97,66.0,98882.0,60.7444,60.7627,60.6341,60.6616,98882.0
2023-02-07 13:50:00,66.0,66.13,65.97,66.13,73296.0,60.6616,60.7811,60.6341,60.7811,73296.0
2023-02-07 13:55:00,66.14,66.16,66.1,66.15,106567.0,60.7903,60.8087,60.7536,60.7995,106567.0
2023-02-07 14:00:00,66.15,66.27,66.14,66.26,131752.0,60.7995,60.9098,60.7903,60.9006,131752.0
2023-02-07 14:05:00,66.26,66.43,66.26,66.38,171277.0,60.9006,61.0569,60.9006,61.0109,171277.0
2023-02-07 14:10:00,66.39,66.44,66.37,66.43,154565.0,61.0201,61.0661,61.0017,61.0569,154565.0
2023-02-07 14:15:00,66.43,66.5,66.43,66.47,144642.0,61.0569,61.1212,61.0569,61.0936,144642.0
2023-02-07 14:20:00,66.46,66.48,66.41,66.48,81200.0,61.0844,61.1028,61.0385,61.1028,81200.0
2023-02-07 14:25:00,66.47,66.52,66.43,66.47,100738.0,61.0936,61.1396,61.0569,61.0936,100738.0
2023-02-07 14:30:00,66.48,66.64,66.45,66.59,236555.0,61.1028,61.2499,61.0752,61.2039,236555.0
2023-02-07 14:35:00,66.58,66.62,66.56,66.59,62161.0,61.1947,61.2315,61.1763,61.2039,62161.0
2023-02-07 14:40:00,66.59,66.66,66.57,66.59,81624.0,61.2039,61.2683,61.1855,61.2039,81624.0
2023-02-07 14:45:00,66.6,66.62,66.58,66.6,35356.0,61.2131,61.2315,61.1947,61.2131,35356.0
2023-02-07 14:50:00,66.58,66.63,66.55,66.61,151397.0,61.1947,61.2407,61.1672,61.2223,151397.0
2023-02-07 14:55:00,66.6,66.64,66.59,66.63,67155.0,61.2131,61.2499,61.2039,61.2407,67155.0
2023-02-07 15:00:00,66.62,66.69,66.56,66.56,83578.0,61.2315,61.2958,61.1763,61.1763,83578.0
2023-02-07 15:05:00,66.56,66.57,66.48,66.5,68222.0,61.1763,61.1855,61.1028,61.1212,68222.0
2023-02-07 15:10:00,66.52,66.58,66.52,66.55,72644.0,61.1396,61.1947,61.1396,61.1672,72644.0
2023-02-07 15:15:00,66.56,66.63,66.56,66.62,60046.0,61.1763,61.2407,61.1763,61.2315,60046.0
2023-02-07 15:20:00,66.63,66.68,66.61,66.65,62868.0,61.2407,61.2866,61.2223,61.2591,62868.0
2023-02-07 15:25:00,66.66,66.71,66.62,66.7,71167.0,61.2683,61.3142,61.2315,61.305,71167.0
2023-02-07 15:30:00,66.7,66.72,66.67,66.69,217694.0,61.305,61.3234,61.2774,61.2958,217694.0
2023-02-07 15:35:00,66.69,66.73,66.65,66.72,104166.0,61.2958,61.3326,61.2591,61.3234,104166.0
2023-02-07 15:40:00,66.72,66.76,66.7,66.75,98349.0,61.3234,61.3602,61.305,61.351,98349.0
2023-02-07 15:45:00,66.75,66.8,66.73,66.8,181892.0,61.351,61.3969,61.3326,61.3969,181892.0
2023-02-07 15:50:00,66.8,66.91,66.8,66.9,253641.0,61.3969,61.498,61.3969,61.4888,253641.0
2023-02-07 15:55:00,66.89,66.89,66.8,66.85,476530.0,61.4797,61.4797,61.3969,61.4429,476530.0
2023-02-08 09:30:00,66.79,66.79,66.67,66.74,191440.0,61.3877,61.3877,61.2774,61.3418,191440.0
2023-02-08 09:35:00,66.73,66.84,66.73,66.83,241571.0,61.3326,61.4337,61.3326,61.4245,241571.0
2023-02-08 09:40:00,66.83,66.85,66.77,66.83,107827.0,61.4245,61.4429,61.3694,61.4245,107827.0
2023-02-08 09:45:00,66.84,66.84,66.72,66.72,75593.0,61.4337,61.4337,61.3234,61.3234,75593.0
2023-02-08 09:50:00,66.7,66.72,66.66,66.7,169696.0,61.305,61.3234,61.2683,61.305,169696.0
2023-02-08 09:55:00,66.7,66.76,66.68,66.74,51109.0,61.305,61.3602,61.2866,61.3418,51109.0
2023-02-08 10:00:00,66.73,66.73,66.63,66.7,123314.0,61.3326,61.3326,61.2407,61.305,123314.0
2023-02-08 10:05:00,66.72,66.72,66.58,66.61,60521.0,61.3234,61.3234,61.1947,61.2223,60521.0
2023-02-08 10:10:00,66.61,66.65,66.6,66.64,59919.0,61.2223,61.2591,61.2131,61.2499,59919.0
2023-02-08 10:15:00,66.65,66.75,66.65,66.74,60680.0,61.2591,61.351,61.2591,61.3418,60680.0
2023-02-08 10:20:00,66.73,66.73,66.64,66.64,18662.0,61.3326,61.3326,61.2499,61.2499,18662.0
2023-02-08 10:25:00,66.66,66.67,66.62,66.64,35316.0,61.2683,61.2774,61.2315,61.2499,35316.0
2023-02-08 10:30:00,66.64,66.64,66.48,66.5,51786.0,61.2499,61.2499,61.1028,61.1212,51786.0
2023-02-08 10:35:00,66.49,66.54,66.45,66.54,90888.0,61.112,61.158,61.0752,61.158,90888.0
2023-02-08 10:40:00,66.54,66.55,66.48,66.5,32429.0,61.158,61.1672,61.1028,61.1212,32429.0
2023-02-08 10:45:00,66.5,66.54,66.47,66.53,69041.0,61.1212,61.158,61.0936,61.1488,69041.0
2023-02-08 10:50:00,66.52,66.54,66.46,66.5,106312.0,61.1396,61.158,61.0844,61.1212,106312.0
2023-02-08 10:55:00,66.49,66.55,66.49,66.53,101718.0,61.112,61.1672,61.112,61.1488,101718.0
2023-02-08 11:00:00,66.52,66.55,66.47,66.52,151047.0,61.1396,61.1672,61.0936,61.1396,151047.0
2023-02-08 11:05:00,66.53,66.53,66.45,66.5,96754.0,61.1488,61.1488,61.0752,61.1212,96754.0
2023-02-08 11:10:00,66.51,66.51,66.45,66.48,122494.0,61.1304,61.1304,61.0752,61.1028,122494.0
2023-02-08 11:15:00,66.48,66.57,66.47,66.57,67278.0,61.1028,61.1855,61.0936,61.1855,67278.0
2023-02-08 11:20:00,66.57,66.58,66.46,66.47,131364.0,61.1855,61.1947,61.0844,61.0936,131364.0
2023-02-08 11:25:00,66.48,66.48,66.37,66.41,266316.0,61.1028,61.1028,61.0017,61.0385,266316.0
2023-02-08 11:30:00,66.41,66.41,66.36,66.37,67798.0,61.0385,61.0385,60.9925,61.0017,67798.0
2023-02-08 11:35:00,66.38,66.41,66.37,66.4,101372.0,61.0109,61.0385,61.0017,61.0293,101372.0
2023-02-08 11:40:00,66.4,66.4,66.33,66.37,110965.0,61.0293,61.0293,60.965,61.0017,110965.0
2023-02-08 11:45:00,66.36,66.43,66.36,66.42,53571.0,60.9925,61.0569,60.9925,61.0477,53571.0
2023-02-08 11:50:00,66.42,66.47,66.4,66.46,83178.0,61.0477,61.0936,61.0293,61.0844,83178.0
2023-02-08 11:55:00,66.45,66.52,66.45,66.51,35622.0,61.0752,61.1396,61.0752,61.1304,35622.0
2023-02-08 12:00:00,66.51,66.52,66.44,66.44,15283.0,61.1304,61.1396,61.0661,61.0661,15283.0
2023-02-08 12:05:00,66.44,66.48,66.42,66.46,104882.0,61.0661,61.1028,61.0477,61.0844,104882.0
2023-02-08 12:10:00,66.48,66.53,66.47,66.47,73599.0,61.1028,61.1488,61.0936,61.0936,73599.0
2023-02-08 12:15:00,66.47,66.53,66.45,66.52,25367.0,61.0936,61.1488,61.0752,61.1396,25367.0
2023-02-08 12:20:00,66.51,66.59,66.51,66.58,27871.0,61.1304,61.2039,61.1304,61.1947,27871.0
2023-02-08 12:25:00,66.58,66.58,66.54,66.56,50017.0,61.1947,61.1947,61.158,61.1763,50017.0
2023-02-08 12:30:00,66.57,66.58,66.5,66.5,84500.0,61.1855,61.1947,61.1212,61.1212,84500.0
2023-02-08 12:35:00,66.49,66.52,66.45,66.45,33061.0,61.112,61.1396,61.0752,61.0752,33061.0
2023-02-08 12:40:00,66.45,66.47,66.43,66.47,35882.0,61.0752,61.0936,61.0569,61.0936,35882.0
2023-02-08 12:45:00,66.47,66.51,66.47,66.51,20999.0,61.0936,61.1304,61.0936,61.1304,20999.0
2023-02-08 12:50:00,66.52,66.53,66.5,66.51,9030.0,61.1396,61.1488,61.1212,61.1304,9030.0
2023-02-08 12:55:00,66.51,66.56,66.49,66.55,16695.0,61.1304,61.1763,61.112,61.1672,16695.0
2023-02-08 13:00:00,66.55,66.64,66.53,66.62,127506.0,61.1672,61.2499,61.1488,61.2315,127506.0
2023-02-08 13:05:00,66.62,66.67,66.57,66.62,32376.0,61.2315,61.2774,61.1855,61.2315,32376.0
2023-02-08 13:10:00,66.61,66.65,66.59,66.63,46230.0,61.2223,61.2591,61.2039,61.2407,46230.0
2023-02-08 13:15:00,66.62,66.64,66.58,66.62,58338.0,61.2315,61.2499,61.1947,61.2315,58338.0
2023-02-08 13:20:00,66.62,66.62,66.58,66.6,25567.0,61.2315,61.2315,61.1947,61.2131,25567.0
2023-02-08 13:25:00,66.61,66.62,66.54,66.54,64017.0,61.2223,61.2315,61.158,61.158,64017.0
2023-02-08 13:30:00,66.53,66.54,66.49,66.52,40064.0,61.1488,61.158,61.112,61.1396,40064.0
2023-02-08 13:35:00,66.51,66.57,66.47,66.5,58895.0,61.1304,61.1855,61.0936,61.1212,58895.0
2023-02-08 13:40:00,66.5,66.53,66.48,66.52,62053.0,61.1212,61.1488,61.1028,61.1396,62053.0
2023-02-08 13:45:00,66.5,66.55,66.48,66.5,32955.0,61.1212,61.1672,61.1028,61.1212,32955.0
2023-02-08 13:50:00,66.5,66.53,66.48,66.52,44018.0,61.1212,61.1488,61.1028,61.1396,44018.0
2023-02-08 13:55:00,66.52,66.55,66.5,66.55,56541.0,61.1396,61.1672,61.1212,61.1672,56541.0
2023-02-08 14:00:00,66.55,66.55,66.47,66.51,85767.0,61.1672,61.1672,61.0936,61.1304,85767.0
2023-02-08 14:05:00,66.51,66.52,66.46,66.5,67344.0,61.1304,61.1396,61.0844,61.1212,67344.0
2023-02-08 14:10:00,66.5,66.55,66.48,66.54,56435.0,61.1212,61.1672,61.1028,61.158,56435.0
2023-02-08 14:15:00,66.54,66.58,66.53,66.55,57045.0,61.158,61.1947,61.1488,61.1672,57045.0
2023-02-08 14:20:00,66.55,66.55,66.49,66.51,47968.0,61.1672,61.1672,61.112,61.1304,47968.0
2023-02-08 14:25:00,66.5,66.51,66.46,66.48,96750.0,61.1212,61.1304,61.0844,61.1028,96750.0
2023-02-08 14:30:00,66.48,66.51,66.46,66.5,86383.0,61.1028,61.1304,61.0844,61.1212,86383.0
2023-02-08 14:35:00,66.5,66.52,66.49,66.51,74949.0,61.1212,61.1396,61.112,61.1304,74949.0
2023-02-08 14:40:00,66.51,66.52,66.4,66.44,97180.0,61.1304,61.1396,61.0293,61.0661,97180.0
2023-02-08 14:45:00,66.44,66.45,66.4,66.41,63924.0,61.0661,61.0752,61.0293,61.0385,63924.0
2023-02-08 14:50:00,66.42,66.45,66.41,66.44,29215.0,61.0477,61.0752,61.0385,61.0661,29215.0
2023-02-08 14:55:00,66.44,66.49,66.42,66.48,42281.0,61.0661,61.112,61.0477,61.1028,42281.0
2023-02-08 15:00:00,66.48,66.49,66.39,66.39,153589.0,61.1028,61.112,61.0201,61.0201,153589.0
2023-02-08 15:05:00,66.4,66.4,66.35,66.38,84028.0,61.0293,61.0293,60.9833,61.0109,84028.0
2023-02-08 15:10:00,66.38,66.38,66.34,66.36,86125.0,61.0109,61.0109,60.9741,60.9925,86125.0
2023-02-08 15:15:00,66.36,66.4,66.32,66.32,99698.0,60.9925,61.0293,60.9558,60.9558,99698.0
2023-02-08 15:20:00,66.33,66.41,66.33,66.4,104653.0,60.965,61.0385,60.965,61.0293,104653.0
2023-02-08 15:25:00,66.4,66.41,66.36,66.38,50415.0,61.0293,61.0385,60.9925,61.0109,50415.0
2023-02-08 15:30:00,66.37,66.42,66.37,66.38,60684.0,61.0017,61.0477,61.0017,61.0109,60684.0
2023-02-08 15:35:00,66.38,66.44,66.38,66.43,75314.0,61.0109,61.0661,61.0109,61.0569,75314.0
2023-02-08 15:40:00,66.43,66.45,66.41,66.44,92069.0,61.0569,61.0752,61.0385,61.0661,92069.0
2023-02-08 15:45:00,66.44,66.44,66.38,66.4,90362.0,61.0661,61.0661,61.0109,61.0293,90362.0
2023-02-08 15:50:00,66.41,66.45,66.4,66.42,221069.0,61.0385,61.0752,61.0293,61.0477,221069.0
2023-02-08 15:55:00,66.42,66.47,66.4,66.45,255931.0,61.0477,61.0936,61.0293,61.0752,255931.0
2023-02-09 09:30:00,67.42,67.44,67.33,67.35,148528.0,61.9668,61.9852,61.8841,61.9024,148528.0
2023-02-09 09:35:00,67.35,67.38,67.31,67.35,35253.0,61.9024,61.93,61.8657,61.9024,35253.0
2023-02-09 09:40:00,67.36,67.39,67.31,67.31,152487.0,61.9116,61.9392,61.8657,61.8657,152487.0
2023-02-09 09:45:00,67.32,67.4,67.29,67.37,63227.0,61.8749,61.9484,61.8473,61.9208,63227.0
2023-02-09 09:50:00,67.39,67.44,67.31,67.32,206572.0,61.9392,61.9852,61.8657,61.8749,206572.0
2023-02-09 09:55:00,67.33,67.34,67.22,67.26,92441.0,61.8841,61.8933,61.783,61.8197,92441.0
2023-02-09 10:00:00,67.26,67.26,67.2,67.22,155440.0,61.8197,61.8197,61.7646,61.783,155440.0
2023-02-09 10:05:00,67.21,67.3,67.2,67.27,82805.0,61.7738,61.8565,61.7646,61.8289,82805.0
2023-02-09 10:10:00,67.25,67.3,67.24,67.26,66886.0,61.8105,61.8565,61.8013,61.8197,66886.0
2023-02-09 10:15:00,67.27,67.3,67.21,67.27,66527.0,61.8289,61.8565,61.7738,61.8289,66527.0
2023-02-09 10:20:00,67.27,67.31,67.2,67.22,75913.0,61.8289,61.8657,61.7646,61.783,75913.0
2023-02-09 10:25:00,67.21,67.21,67.1,67.11,48773.0,61.7738,61.7738,61.6727,61.6819,48773.0
2023-02-09 10:30:00,67.11,67.14,67.08,67.12,65287.0,61.6819,61.7094,61.6543,61.6911,65287.0
2023-02-09 10:35:00,67.12,67.14,67.1,67.11,47206.0,61.6911,61.7094,61.6727,61.6819,47206.0
2023-02-09 10:40:00,67.11,67.14,67.08,67.1,60802.0,61.6819,61.7094,61.6543,61.6727,60802.0
2023-02-09 10:45:00,67.09,67.13,67.08,67.13,56057.0,61.6635,61.7002,61.6543,61.7002,56057.0
2023-02-09 10:50:00,67.12,67.16,67.1,67.12,55307.0,61.6911,61.7278,61.6727,61.6911,55307.0
2023-02-09 10:55:00,67.12,67.18,67.1,67.15,31050.0,61.6911,61.7462,61.6727,61.7186,31050.0
2023-02-09 11:00:00,67.15,67.16,67.0,67.04,113028.0,61.7186,61.7278,61.5808,61.6175,113028.0
2023-02-09 11:05:00,67.03,67.08,66.99,67.07,114138.0,61.6083,61.6543,61.5716,61.6451,114138.0
2023-02-09 11:10:00,67.05,67.08,67.02,67.06,114573.0,61.6267,61.6543,61.5991,61.6359,114573.0
2023-02-09 11:15:00,67.06,67.07,66.99,67.01,67771.0,61.6359,61.6451,61.5716,61.5899,67771.0
2023-02-09 11:20:00,67.01,67.02,66.94,66.97,94083.0,61.5899,61.5991,61.5256,61.5532,94083.0
2023-02-09 11:25:00,66.96,67.01,66.94,66.99,161697.0,61.544,61.5899,61.5256,61.5716,161697.0
2023-02-09 11:30:00,66.99,66.99,66.92,66.97,344161.0,61.5716,61.5716,61.5072,61.5532,344161.0
2023-02-09 11:35:00,66.96,67.0,66.92,66.99,135374.0,61.544,61.5808,61.5072,61.5716,135374.0
2023-02-09 11:40:00,66.99,67.02,66.96,67.02,56520.0,61.5716,61.5991,61.544,61.5991,56520.0
2023-02-09 11:45:00,67.01,67.01,66.93,66.94,86946.0,61.5899,61.5899,61.5164,61.5256,86946.0
2023-02-09 11:50:00,66.95,66.96,66.93,66.95,46832.0,61.5348,61.544,61.5164,61.5348,46832.0
2023-02-09 11:55:00,66.95,67.0,66.93,67.0,107439.0,61.5348,61.5808,61.5164,61.5808,107439.0
2023-02-09 12:00:00,67.0,67.04,66.98,67.0,38378.0,61.5808,61.6175,61.5624,61.5808,38378.0
2023-02-09 12:05:00,67.0,67.04,66.99,67.04,67811.0,61.5808,61.6175,61.5716,61.6175,67811.0
2023-02-09 12:10:00,67.03,67.06,67.02,67.03,70727.0,61.6083,61.6359,61.5991,61.6083,70727.0
2023-02-09 12:15:00,67.03,67.05,66.99,67.05,52863.0,61.6083,61.6267,61.5716,61.6267,52863.0
2023-02-09 12:20:00,67.04,67.06,67.03,67.06,29359.0,61.6175,61.6359,61.6083,61.6359,29359.0
2023-02-09 12:25:00,67.06,67.09,67.02,67.03,37261.0,61.6359,61.6635,61.5991,61.6083,37261.0
2023-02-09 12:30:00,67.02,67.03,66.89,66.9,140768.0,61.5991,61.6083,61.4797,61.4888,140768.0
2023-02-09 12:35:00,66.89,66.91,66.82,66.83,55194.0,61.4797,61.498,61.4153,61.4245,55194.0
2023-02-09 12:40:00,66.82,66.86,66.79,66.8,45456.0,61.4153,61.4521,61.3877,61.3969,45456.0
2023-02-09 12:45:00,66.8,66.8,66.75,66.77,123218.0,61.3969,61.3969,61.351,61.3694,123218.0
2023-02-09 12:50:00,66.76,66.82,66.75,66.82,73328.0,61.3602,61.4153,61.351,61.4153,73328.0
2023-02-09 12:55:00,66.82,66.91,66.82,66.9,45185.0,61.4153,61.498,61.4153,61.4888,45185.0
2023-02-09 13:00:00,66.9,66.91,66.77,66.82,902333.0,61.4888,61.498,61.3694,61.4153,902333.0
2023-02-09 13:05:00,66.82,66.88,66.81,66.84,28858.0,61.4153,61.4705,61.4061,61.4337,28858.0
2023-02-09 13:10:00,66.83,66.86,66.8,66.82,32728.0,61.4245,61.4521,61.3969,61.4153,32728.0
2023-02-09 13:15:00,66.82,66.84,66.78,66.83,32878.0,61.4153,61.4337,61.3786,61.4245,32878.0
2023-02-09 13:20:00,66.83,66.86,66.8,66.82,62606.0,61.4245,61.4521,61.3969,61.4153,62606.0
2023-02-09 13:25:00,66.81,66.86,66.8,66.82,31902.0,61.4061,61.4521,61.3969,61.4153,31902.0
2023-02-09 13:30:00,66.82,66.9,66.79,66.86,38474.0,61.4153,61.4888,61.3877,61.4521,38474.0
2023-02-09 13:35:00,66.87,66.87,66.79,66.79,35278.0,61.4613,61.4613,61.3877,61.3877,35278.0
2023-02-09 13:40:00,66.79,66.8,66.73,66.78,75647.0,61.3877,61.3969,61.3326,61.3786,75647.0
2023-02-09 13:45:00,66.78,66.79,66.74,66.79,42466.0,61.3786,61.3877,61.3418,61.3877,42466.0
2023-02-09 13:50:00,66.78,66.8,66.76,66.79,50729.0,61.3786,61.3969,61.3602,61.3877,50729.0
2023-02-09 13:55:00,66.8,66.8,66.74,66.77,41671.0,61.3969,61.3969,61.3418,61.3694,41671.0
2023-02-09 14:00:00,66.77,66.82,66.75,66.75,72499.0,61.3694,61.4153,61.351,61.351,72499.0
2023-02-09 14:05:00,66.75,66.8,66.74,66.79,30856.0,61.351,61.3969,61.3418,61.3877,30856.0
2023-02-09 14:10:00,66.79,66.8,66.71,66.74,62346.0,61.3877,61.3969,61.3142,61.3418,62346.0
2023-02-09 14:15:00,66.74,66.75,66.68,66.7,152777.0,61.3418,61.351,61.2866,61.305,152777.0
2023-02-09 14:20:00,66.69,66.73,66.64,66.65,41355.0,61.2958,61.3326,61.2499,61.2591,41355.0
2023-02-09 14:25:00,66.65,66.68,66.63,66.65,85753.0,61.2591,61.2866,61.2407,61.2591,85753.0
2023-02-09 14:30:00,66.66,66.69,66.61,66.64,40758.0,61.2683,61.2958,61.2223,61.2499,40758.0
2023-02-09 14:35:00,66.63,66.65,66.61,66.64,81098.0,61.2407,61.2591,61.2223,61.2499,81098.0
2023-02-09 14:40:00,66.63,66.7,66.62,66.68,24131.0,61.2407,61.305,61.2315,61.2866,24131.0
2023-02-09 14:45:00,66.68,66.69,66.63,66.68,45805.0,61.2866,61.2958,61.2407,61.2866,45805.0
2023-02-09 14:50:00,66.67,66.68,66.64,66.67,55886.0,61.2774,61.2866,61.2499,61.2774,55886.0
2023-02-09 14:55:00,66.66,66.67,66.62,66.65,47235.0,61.2683,61.2774,61.2315,61.2591,47235.0
2023-02-09 15:00:00,66.64,66.64,66.54,66.55,75211.0,61.2499,61.2499,61.158,61.1672,75211.0
2023-02-09 15:05:00,66.56,66.63,66.54,66.63,62812.0,61.1763,61.2407,61.158,61.2407,62812.0
2023-02-09 15:10:00,66.64,66.64,66.58,66.59,70923.0,61.2499,61.2499,61.1947,61.2039,70923.0
2023-02-09 15:15:00,66.59,66.59,66.54,66.58,155060.0,61.2039,61.2039,61.158,61.1947,155060.0
2023-02-09 15:20:00,66.57,66.59,66.53,66.53,52341.0,61.1855,61.2039,61.1488,61.1488,52341.0
2023-02-09 15:25:00,66.53,66.54,66.49,66.51,92317.0,61.1488,61.158,61.112,61.1304,92317.0
2023-02-09 15:30:00,66.51,66.51,66.43,66.44,189403.0,61.1304,61.1304,61.0569,61.0661,189403.0
2023-02-09 15:35:00,66.44,66.52,66.42,66.52,80736.0,61.0661,61.1396,61.0477,61.1396,80736.0
2023-02-09 15:40:00,66.52,66.53,66.49,66.53,102434.0,61.1396,61.1488,61.112,61.1488,102434.0
2023-02-09 15:45:00,66.53,66.57,66.51,66.53,229910.0,61.1488,61.1855,61.1304,61.1488,229910.0
2023-02-09 15:50:00,66.53,66.64,66.53,66.62,255118.0,61.1488,61.2499,61.1488,61.2315,255118.0
2023-02-09 15:55:00,66.61,66.61,66.54,66.57,274245.0,61.2223,61.2223,61.158,61.1855,274245.0
2023-02-10 09:30:00,66.31,66.32,66.24,66.26,110729.0,60.9466,60.9558,60.8822,60.9006,110729.0
2023-02-10 09:35:00,66.25,66.29,66.17,66.2,61703.0,60.8914,60.9282,60.8179,60.8455,61703.0
2023-02-10 09:40:00,66.19,66.2,66.11,66.16,41747.0,60.8363,60.8455,60.7627,60.8087,41747.0
2023-02-10 09:45:00,66.15,66.27,66.14,66.27,90598.0,60.7995,60.9098,60.7903,60.9098,90598.0
2023-02-10 09:50:00,66.26,66.3,66.18,66.19,41993.0,60.9006,60.9374,60.8271,60.8363,41993.0
2023-02-10 09:55:00,66.19,66.22,66.17,66.2,55729.0,60.8363,60.8638,60.8179,60.8455,55729.0
2023-02-10 10:00:00,66.18,66.18,65.99,66.11,183671.0,60.8271,60.8271,60.6525,60.7627,183671.0
2023-02-10 10:05:00,66.11,66.21,66.1,66.15,236627.0,60.7627,60.8547,60.7536,60.7995,236627.0
2023-02-10 10:10:00,66.15,66.29,66.14,66.23,141801.0,60.7995,60.9282,60.7903,60.873,141801.0
2023-02-10 10:15:00,66.24,66.34,66.2,66.27,104166.0,60.8822,60.9741,60.8455,60.9098,104166.0
2023-02-10 10:20:00,66.26,66.3,66.23,66.28,60387.0,60.9006,60.9374,60.873,60.919,60387.0
2023-02-10 10:25:00,66.27,66.29,66.2,66.25,86028.0,60.9098,60.9282,60.8455,60.8914,86028.0
2023-02-10 10:30:00,66.23,66.29,66.2,66.22,41981.0,60.873,60.9282,60.8455,60.8638,41981.0
2023-02-10 10:35:00,66.24,66.29,66.2,66.22,38149.0,60.8822,60.9282,60.8455,60.8638,38149.0
2023-02-10 10:40:00,66.2,66.2,66.13,66.15,74361.0,60.8455,60.8455,60.7811,60.7995,74361.0
2023-02-10 10:45:00,66.13,66.14,66.05,66.06,71533.0,60.7811,60.7903,60.7076,60.7168,71533.0
2023-02-10 10:50:00,66.05,66.05,65.98,66.03,63375.0,60.7076,60.7076,60.6433,60.6892,63375.0
2023-02-10 10:55:00,66.04,66.06,66.0,66.05,129328.0,60.6984,60.7168,60.6616,60.7076,129328.0
2023-02-10 11:00:00,66.05,66.1,66.03,66.09,139012.0,60.7076,60.7536,60.6892,60.7444,139012.0
2023-02-10 11:05:00,66.09,66.15,66.09,66.13,130304.0,60.7444,60.7995,60.7444,60.7811,130304.0
2023-02-10 11:10:00,66.14,66.16,66.06,66.11,94208.0,60.7903,60.8087,60.7168,60.7627,94208.0
2023-02-10 11:15:00,66.13,66.14,66.1,66.12,28799.0,60.7811,60.7903,60.7536,60.7719,28799.0
2023-02-10 11:20:00,66.11,66.15,66.1,66.14,85929.0,60.7627,60.7995,60.7536,60.7903,85929.0
2023-02-10 11:25:00,66.13,66.13,66.06,66.07,136958.0,60.7811,60.7811,60.7168,60.726,136958.0
2023-02-10 11:30:00,66.07,66.08,66.02,66.08,133568.0,60.726,60.7352,60.68,60.7352,133568.0
2023-02-10 11:35:00,66.08,66.12,66.07,66.08,108244.0,60.7352,60.7719,60.726,60.7352,108244.0
2023-02-10 11:40:00,66.08,66.09,66.05,66.06,124240.0,60.7352,60.7444,60.7076,60.7168,124240.0
2023-02-10 11:45:00,66.06,66.08,66.01,66.04,64688.0,60.7168,60.7352,60.6708,60.6984,64688.0
2023-02-10 11:50:00,66.03,66.06,66.01,66.06,48493.0,60.6892,60.7168,60.6708,60.7168,48493.0
2023-02-10 11:55:00,66.06,66.06,66.02,66.03,149589.0,60.7168,60.7168,60.68,60.6892,149589.0
2023-02-10 12:00:00,66.02,66.05,65.97,65.98,52335.0,60.68,60.7076,60.6341,60.6433,52335.0
2023-02-10 12:05:00,65.98,66.03,65.98,65.99,50820.0,60.6433,60.6892,60.6433,60.6525,50820.0
2023-02-10 12:10:00,66.0,66.01,65.94,65.95,26009.0,60.6616,60.6708,60.6065,60.6157,26009.0
2023-02-10 12:15:00,65.96,65.99,65.94,65.97,58801.0,60.6249,60.6525,60.6065,60.6341,58801.0
2023-02-10 12:20:00,65.98,66.02,65.96,66.01,39118.0,60.6433,60.68,60.6249,60.6708,39118.0
2023-02-10 12:25:00,66.02,66.02,65.98,66.02,123898.0,60.68,60.68,60.6433,60.68,123898.0
2023-02-10 12:30:00,66.01,66.11,66.0,66.05,188144.0,60.6708,60.7627,60.6616,60.7076,188144.0
2023-02-10 12:35:00,66.05,66.07,66.03,66.04,74276.0,60.7076,60.726,60.6892,60.6984,74276.0
2023-02-10 12:40:00,66.04,66.07,66.03,66.03,52330.0,60.6984,60.726,60.6892,60.6892,52330.0
2023-02-10 12:45:00,66.04,66.06,66.02,66.03,34275.0,60.6984,60.7168,60.68,60.6892,34275.0
2023-02-10 12:50:00,66.03,66.07,66.02,66.06,48038.0,60.6892,60.726,60.68,60.7168,48038.0
2023-02-10 12:55:00,66.07,66.09,66.05,66.09,68263.0,60.726,60.7444,60.7076,60.7444,68263.0
2023-02-10 13:00:00,66.09,66.11,66.07,66.09,77570.0,60.7444,60.7627,60.726,60.7444,77570.0
2023-02-10 13:05:00,66.09,66.12,66.08,66.1,31203.0,60.7444,60.7719,60.7352,60.7536,31203.0
2023-02-10 13:10:00,66.1,66.12,66.09,66.11,73470.0,60.7536,60.7719,60.7444,60.7627,73470.0
2023-02-10 13:15:00,66.13,66.18,66.12,66.17,45886.0,60.7811,60.8271,60.7719,60.8179,45886.0
2023-02-10 13:20:00,66.17,66.2,66.16,66.17,74120.0,60.8179,60.8455,60.8087,60.8179,74120.0
2023-02-10 13:25:00,66.16,66.2,66.15,66.17,61764.0,60.8087,60.8455,60.7995,60.8179,61764.0
2023-02-10 13:30:00,66.16,66.16,66.12,66.15,71484.0,60.8087,60.8087,60.7719,60.7995,71484.0
2023-02-10 13:35:00,66.15,66.17,66.14,66.16,52370.0,60.7995,60.8179,60.7903,60.8087,52370.0
2023-02-10 13:40:00,66.16,66.16,66.1,66.1,116370.0,60.8087,60.8087,60.7536,60.7536,116370.0
2023-02-10 13:45:00,66.11,66.16,66.09,66.15,48293.0,60.7627,60.8087,60.7444,60.7995,48293.0
2023-02-10 13:50:00,66.15,66.16,66.12,66.13,55351.0,60.7995,60.8087,60.7719,60.7811,55351.0
2023-02-10 13:55:00,66.12,66.12,66.06,66.06,37158.0,60.7719,60.7719,60.7168,60.7168,37158.0
2023-02-10 14:00:00,66.06,66.08,66.03,66.05,39161.0,60.7168,60.7352,60.6892,60.7076,39161.0
2023-02-10 14:05:00,66.05,66.07,66.03,66.05,94141.0,60.7076,60.726,60.6892,60.7076,94141.0
2023-02-10 14:10:00,66.05,66.1,66.05,66.09,61281.0,60.7076,60.7536,60.7076,60.7444,61281.0
2023-02-10 14:15:00,66.09,66.11,66.08,66.11,75227.0,60.7444,60.7627,60.7352,60.7627,75227.0
2023-02-10 14:20:00,66.1,66.12,66.1,66.12,66439.0,60.7536,60.7719,60.7536,60.7719,66439.0
2023-02-10 14:25:00,66.11,66.11,66.07,66.09,62346.0,60.7627,60.7627,60.726,60.7444,62346.0
2023-02-10 14:30:00,66.09,66.14,66.07,66.14,71001.0,60.7444,60.7903,60.726,60.7903,71001.0
2023-02-10 14:35:00,66.13,66.14,66.1,66.12,54769.0,60.7811,60.7903,60.7536,60.7719,54769.0
2023-02-10 14:40:00,66.12,66.12,66.08,66.11,82521.0,60.7719,60.7719,60.7352,60.7627,82521.0
2023-02-10 14:45:00,66.11,66.12,66.09,66.11,71527.0,60.7627,60.7719,60.7444,60.7627,71527.0
2023-02-10 14:50:00,66.11,66.15,66.09,66.15,40315.0,60.7627,60.7995,60.7444,60.7995,40315.0
2023-02-10 14:55:00,66.15,66.15,66.12,66.14,55530.0,60.7995,60.7995,60.7719,60.7903,55530.0
2023-02-10 15:00:00,66.14,66.17,66.11,66.12,65793.0,60.7903,60.8179,60.7627,60.7719,65793.0
2023-02-10 15:05:00,66.13,66.16,66.12,66.15,36178.0,60.7811,60.8087,60.7719,60.7995,36178.0
2023-02-10 15:10:00,66.15,66.17,66.13,66.15,50174.0,60.7995,60.8179,60.7811,60.7995,50174.0
2023-02-10 15:15:00,66.15,66.15,66.12,66.14,59515.0,60.7995,60.7995,60.7719,60.7903,59515.0
2023-02-10 15:20:00,66.14,66.14,66.11,66.13,209604.0,60.7903,60.7903,60.7627,60.7811,209604.0
2023-02-10 15:25:00,66.12,66.16,66.11,66.16,48320.0,60.7719,60.8087,60.7627,60.8087,48320.0
2023-02-10 15:30:00,66.15,66.18,66.15,66.18,51646.0,60.7995,60.8271,60.7995,60.8271,51646.0
2023-02-10 15:35:00,66.18,66.21,66.17,66.21,143530.0,60.8271,60.8547,60.8179,60.8547,143530.0
2023-02-10 15:40:00,66.2,66.22,66.18,66.21,154275.0,60.8455,60.8638,60.8271,60.8547,154275.0
2023-02-10 15:45:00,66.21,66.25,66.21,66.25,159545.0,60.8547,60.8914,60.8547,60.8914,159545.0
2023-02-10 15:50:00,66.25,66.27,66.19,66.25,211881.0,60.8914,60.9098,60.8363,60.8914,211881.0
2023-02-10 15:55:00,66.25,66.26,66.21,66.23,283919.0,60.8914,60.9006,60.8547,60.873,283919.0
2023-02-13 09:30:00,66.31,66.33,66.23,66.24,123529.0,60.9466,60.965,60.873,60.8822,123529.0
2023-02-13 09:35:00,66.25,66.36,66.24,66.36,65149.0,60.8914,60.9925,60.8822,60.9925,65149.0
2023-02-13 09:40:00,66.36,66.4,66.33,66.36,226200.0,60.9925,61.0293,60.965,60.9925,226200.0
2023-02-13 09:45:00,66.36,66.41,66.34,66.39,93841.0,60.9925,61.0385,60.9741,61.0201,93841.0
2023-02-13 09:50:00,66.4,66.43,66.36,66.4,71324.0,61.0293,61.0569,60.9925,61.0293,71324.0
2023-02-13 09:55:00,66.41,66.51,66.41,66.51,69026.0,61.0385,61.1304,61.0385,61.1304,69026.0
2023-02-13 10:00:00,66.53,66.55,66.47,66.49,94335.0,61.1488,61.1672,61.0936,61.112,94335.0
2023-02-13 10:05:00,66.49,66.51,66.45,66.48,46721.0,61.112,61.1304,61.0752,61.1028,46721.0
2023-02-13 10:10:00,66.47,66.51,66.46,66.49,284115.0,61.0936,61.1304,61.0844,61.112,284115.0
2023-02-13 10:15:00,66.49,66.52,66.47,66.5,38607.0,61.112,61.1396,61.0936,61.1212,38607.0
2023-02-13 10:20:00,66.5,66.55,66.5,66.53,52853.0,61.1212,61.1672,61.1212,61.1488,52853.0
2023-02-13 10:25:00,66.54,66.62,66.54,66.59,83862.0,61.158,61.2315,61.158,61.2039,83862.0
2023-02-13 10:30:00,66.6,66.62,66.57,66.6,45692.0,61.2131,61.2315,61.1855,61.2131,45692.0
2023-02-13 10:35:00,66.6,66.64,66.59,66.59,47719.0,61.2131,61.2499,61.2039,61.2039,47719.0
2023-02-13 10:40:00,66.6,66.62,66.59,66.61,61755.0,61.2131,61.2315,61.2039,61.2223,61755.0
2023-02-13 10:45:00,66.61,66.64,66.57,66.63,70842.0,61.2223,61.2499,61.1855,61.2407,70842.0
2023-02-13 10:50:00,66.63,66.7,66.63,66.67,79244.0,61.2407,61.305,61.2407,61.2774,79244.0
2023-02-13 10:55:00,66.66,66.7,66.64,66.64,34431.0,61.2683,61.305,61.2499,61.2499,34431.0
2023-02-13 11:00:00,66.64,66.66,66.62,66.62,116513.0,61.2499,61.2683,61.2315,61.2315,116513.0
2023-02-13 11:05:00,66.62,66.64,66.6,66.61,29450.0,61.2315,61.2499,61.2131,61.2223,29450.0
2023-02-13 11:10:00,66.61,66.67,66.6,66.66,84559.0,61.2223,61.2774,61.2131,61.2683,84559.0
2023-02-13 11:15:00,66.66,66.68,66.64,66.65,110641.0,61.2683,61.2866,61.2499,61.2591,110641.0
2023-02-13 11:20:00,66.65,66.67,66.64,66.66,21396.0,61.2591,61.2774,61.2499,61.2683,21396.0
2023-02-13 11:25:00,66.67,66.67,66.65,66.65,187799.0,61.2774,61.2774,61.2591,61.2591,187799.0
2023-02-13 11:30:00,66.65,66.66,66.58,66.59,86273.0,61.2591,61.2683,61.1947,61.2039,86273.0
2023-02-13 11:35:00,66.6,66.63,66.6,66.62,24506.0,61.2131,61.2407,61.2131,61.2315,24506.0
2023-02-13 11:40:00,66.63,66.69,66.62,66.69,48147.0,61.2407,61.2958,61.2315,61.2958,48147.0
2023-02-13 11:45:00,66.7,66.76,66.69,66.73,43733.0,61.305,61.3602,61.2958,61.3326,43733.0
2023-02-13 11:50:00,66.73,66.73,66.67,66.67,76443.0,61.3326,61.3326,61.2774,61.2774,76443.0
2023-02-13 11:55:00,66.67,66.7,66.65,66.69,24068.0,61.2774,61.305,61.2591,61.2958,24068.0
2023-02-13 12:00:00,66.68,66.72,66.68,66.69,18130.0,61.2866,61.3234,61.2866,61.2958,18130.0
2023-02-13 12:05:00,66.69,66.72,66.68,66.7,38822.0,61.2958,61.3234,61.2866,61.305,38822.0
2023-02-13 12:10:00,66.71,66.73,66.69,66.71,128088.0,61.3142,61.3326,61.2958,61.3142,128088.0
2023-02-13 12:15:00,66.7,66.73,66.7,66.73,154225.0,61.305,61.3326,61.305,61.3326,154225.0
2023-02-13 12:20:00,66.73,66.76,66.72,66.75,76822.0,61.3326,61.3602,61.3234,61.351,76822.0
2023-02-13 12:25:00,66.74,66.75,66.73,66.75,28937.0,61.3418,61.351,61.3326,61.351,28937.0
2023-02-13 12:30:00,66.76,66.76,66.72,66.76,27916.0,61.3602,61.3602,61.3234,61.3602,27916.0
2023-02-13 12:35:00,66.75,66.76,66.74,66.75,42989.0,61.351,61.3602,61.3418,61.351,42989.0
2023-02-13 12:40:00,66.75,66.77,66.75,66.76,177122.0,61.351,61.3694,61.351,61.3602,177122.0
2023-02-13 12:45:00,66.77,66.8,66.77,66.79,131172.0,61.3694,61.3969,61.3694,61.3877,131172.0
2023-02-13 12:50:00,66.78,66.8,66.77,66.79,109428.0,61.3786,61.3969,61.3694,61.3877,109428.0
2023-02-13 12:55:00,66.78,66.79,66.75,66.77,149481.0,61.3786,61.3877,61.351,61.3694,149481.0
2023-02-13 13:00:00,66.76,66.79,66.75,66.76,65020.0,61.3602,61.3877,61.351,61.3602,65020.0
2023-02-13 13:05:00,66.76,66.77,66.72,66.73,83790.0,61.3602,61.3694,61.3234,61.3326,83790.0
2023-02-13 13:10:00,66.73,66.74,66.71,66.73,48766.0,61.3326,61.3418,61.3142,61.3326,48766.0
2023-02-13 13:15:00,66.73,66.77,66.73,66.76,34867.0,61.3326,61.3694,61.3326,61.3602,34867.0
2023-02-13 13:20:00,66.76,66.78,66.75,66.76,26811.0,61.3602,61.3786,61.351,61.3602,26811.0
2023-02-13 13:25:00,66.76,66.81,66.76,66.8,33428.0,61.3602,61.4061,61.3602,61.3969,33428.0
2023-02-13 13:30:00,66.8,66.84,66.8,66.82,14455.0,61.3969,61.4337,61.3969,61.4153,14455.0
2023-02-13 13:35:00,66.82,66.83,66.81,66.81,101433.0,61.4153,61.4245,61.4061,61.4061,101433.0
2023-02-13 13:40:00,66.81,66.83,66.8,66.82,99019.0,61.4061,61.4245,61.3969,61.4153,99019.0
2023-02-13 13:45:00,66.82,66.88,66.81,66.87,65586.0,61.4153,61.4705,61.4061,61.4613,65586.0
2023-02-13 13:50:00,66.87,66.88,66.84,66.85,65057.0,61.4613,61.4705,61.4337,61.4429,65057.0
2023-02-13 13:55:00,66.84,66.88,66.84,66.87,56836.0,61.4337,61.4705,61.4337,61.4613,56836.0
2023-02-13 14:00:00,66.87,66.88,66.85,66.86,60076.0,61.4613,61.4705,61.4429,61.4521,60076.0
2023-02-13 14:05:00,66.86,66.87,66.83,66.85,29010.0,61.4521,61.4613,61.4245,61.4429,29010.0
2023-02-13 14:10:00,66.85,66.86,66.81,66.82,22897.0,61.4429,61.4521,61.4061,61.4153,22897.0
2023-02-13 14:15:00,66.81,66.84,66.81,66.83,51264.0,61.4061,61.4337,61.4061,61.4245,51264.0
2023-02-13 14:20:00,66.82,66.83,66.8,66.81,33664.0,61.4153,61.4245,61.3969,61.4061,33664.0
2023-02-13 14:25:00,66.81,66.82,66.78,66.79,161780.0,61.4061,61.4153,61.3786,61.3877,161780.0
2023-02-13 14:30:00,66.78,66.79,66.73,66.74,84324.0,61.3786,61.3877,61.3326,61.3418,84324.0
2023-02-13 14:35:00,66.74,66.8,66.73,66.78,51648.0,61.3418,61.3969,61.3326,61.3786,51648.0
2023-02-13 14:40:00,66.77,66.78,66.74,66.78,19998.0,61.3694,61.3786,61.3418,61.3786,19998.0
2023-02-13 14:45:00,66.77,66.78,66.71,66.73,100162.0,61.3694,61.3786,61.3142,61.3326,100162.0
2023-02-13 14:50:00,66.72,66.77,66.72,66.75,44553.0,61.3234,61.3694,61.3234,61.351,44553.0
2023-02-13 14:55:00,66.75,66.77,66.74,66.77,49868.0,61.351,61.3694,61.3418,61.3694,49868.0
2023-02-13 15:00:00,66.76,66.77,66.71,66.74,89900.0,61.3602,61.3694,61.3142,61.3418,89900.0
2023-02-13 15:05:00,66.75,66.79,66.74,66.77,63443.0,61.351,61.3877,61.3418,61.3694,63443.0
2023-02-13 15:10:00,66.77,66.8,66.76,66.78,64272.0,61.3694,61.3969,61.3602,61.3786,64272.0
2023-02-13 15:15:00,66.78,66.81,66.76,66.8,80454.0,61.3786,61.4061,61.3602,61.3969,80454.0
2023-02-13 15:20:00,66.8,66.81,66.78,66.8,74263.0,61.3969,61.4061,61.3786,61.3969,74263.0
2023-02-13 15:25:00,66.8,66.82,66.79,66.8,63140.0,61.3969,61.4153,61.3877,61.3969,63140.0
2023-02-13 15:30:00,66.81,66.85,66.81,66.84,225730.0,61.4061,61.4429,61.4061,61.4337,225730.0
2023-02-13 15:35:00,66.84,66.88,66.84,66.88,113253.0,61.4337,61.4705,61.4337,61.4705,113253.0
2023-02-13 15:40:00,66.88,66.89,66.86,66.87,132493.0,61.4705,61.4797,61.4521,61.4613,132493.0
2023-02-13 15:45:00,66.87,66.88,66.84,66.86,129291.0,61.4613,61.4705,61.4337,61.4521,129291.0
2023-02-13 15:50:00,66.85,66.86,66.8,66.82,248352.0,61.4429,61.4521,61.3969,61.4153,248352.0
2023-02-13 15:55:00,66.83,66.87,66.82,66.87,152668.0,61.4245,61.4613,61.4153,61.4613,152668.0
2023-02-14 09:30:00,66.57,66.59,66.38,66.49,419670.0,61.1855,61.2039,61.0109,61.112,419670.0
2023-02-14 09:35:00,66.49,66.67,66.46,66.66,141111.0,61.112,61.2774,61.0844,61.2683,141111.0
2023-02-14 09:40:00,66.66,66.75,66.61,66.72,173822.0,61.2683,61.351,61.2223,61.3234,173822.0
2023-02-14 09:45:00,66.73,66.94,66.72,66.9,136802.0,61.3326,61.5256,61.3234,61.4888,136802.0
2023-02-14 09:50:00,66.9,66.95,66.84,66.89,35759.0,61.4888,61.5348,61.4337,61.4797,35759.0
2023-02-14 09:55:00,66.9,67.06,66.9,67.01,65702.0,61.4888,61.6359,61.4888,61.5899,65702.0
2023-02-14 10:00:00,67.03,67.13,67.01,67.09,236560.0,61.6083,61.7002,61.5899,61.6635,236560.0
2023-02-14 10:05:00,67.1,67.16,67.08,67.16,121082.0,61.6727,61.7278,61.6543,61.7278,121082.0
2023-02-14 10:10:00,67.15,67.29,67.14,67.23,134425.0,61.7186,61.8473,61.7094,61.7922,134425.0
2023-02-14 10:15:00,67.23,67.28,67.17,67.17,129203.0,61.7922,61.8381,61.737,61.737,129203.0
2023-02-14 10:20:00,67.17,67.25,67.17,67.2,185102.0,61.737,61.8105,61.737,61.7646,185102.0
2023-02-14 10:25:00,67.2,67.21,67.06,67.07,99899.0,61.7646,61.7738,61.6359,61.6451,99899.0
2023-02-14 10:30:00,67.07,67.11,66.97,67.01,91391.0,61.6451,61.6819,61.5532,61.5899,91391.0
2023-02-14 10:35:00,67.0,67.0,66.75,66.76,109098.0,61.5808,61.5808,61.351,61.3602,109098.0
2023-02-14 10:40:00,66.75,66.77,66.67,66.71,148310.0,61.351,61.3694,61.2774,61.3142,148310.0
2023-02-14 10:45:00,66.71,66.73,66.55,66.73,329338.0,61.3142,61.3326,61.1672,61.3326,329338.0
2023-02-14 10:50:00,66.72,66.72,66.52,66.58,254494.0,61.3234,61.3234,61.1396,61.1947,254494.0
2023-02-14 10:55:00,66.58,66.69,66.55,66.66,71190.0,61.1947,61.2958,61.1672,61.2683,71190.0
2023-02-14 11:00:00,66.66,66.8,66.64,66.77,201568.0,61.2683,61.3969,61.2499,61.3694,201568.0
2023-02-14 11:05:00,66.77,66.81,66.71,66.71,131977.0,61.3694,61.4061,61.3142,61.3142,131977.0
2023-02-14 11:10:00,66.72,66.78,66.69,66.74,125188.0,61.3234,61.3786,61.2958,61.3418,125188.0
2023-02-14 11:15:00,66.74,66.86,66.73,66.84,72882.0,61.3418,61.4521,61.3326,61.4337,72882.0
2023-02-14 11:20:00,66.84,66.89,66.81,66.88,1143276.0,61.4337,61.4797,61.4061,61.4705,1143276.0
2023-02-14 11:25:00,66.88,66.89,66.63,66.65,145742.0,61.4705,61.4797,61.2407,61.2591,145742.0
2023-02-14 11:30:00,66.65,66.65,66.48,66.52,177722.0,61.2591,61.2591,61.1028,61.1396,177722.0
2023-02-14 11:35:00,66.52,66.59,66.51,66.52,67865.0,61.1396,61.2039,61.1304,61.1396,67865.0
2023-02-14 11:40:00,66.52,66.52,66.45,66.48,91854.0,61.1396,61.1396,61.0752,61.1028,91854.0
2023-02-14 11:45:00,66.46,66.56,66.46,66.53,115500.0,61.0844,61.1763,61.0844,61.1488,115500.0
2023-02-14 11:50:00,66.53,66.54,66.42,66.52,108656.0,61.1488,61.158,61.0477,61.1396,108656.0
2023-02-14 11:55:00,66.52,66.59,66.48,66.58,91885.0,61.1396,61.2039,61.1028,61.1947,91885.0
2023-02-14 12:00:00,66.55,66.63,66.54,66.63,137562.0,61.1672,61.2407,61.158,61.2407,137562.0
2023-02-14 12:05:00,66.62,66.63,66.58,66.63,67069.0,61.2315,61.2407,61.1947,61.2407,67069.0
2023-02-14 12:10:00,66.63,66.72,66.62,66.71,126670.0,61.2407,61.3234,61.2315,61.3142,126670.0
2023-02-14 12:15:00,66.71,66.72,66.64,66.68,117111.0,61.3142,61.3234,61.2499,61.2866,117111.0
2023-02-14 12:20:00,66.67,66.71,66.63,66.63,37952.0,61.2774,61.3142,61.2407,61.2407,37952.0
2023-02-14 12:25:00,66.64,66.71,66.63,66.65,43611.0,61.2499,61.3142,61.2407,61.2591,43611.0
2023-02-14 12:30:00,66.65,66.72,66.64,66.72,42108.0,61.2591,61.3234,61.2499,61.3234,42108.0
2023-02-14 12:35:00,66.72,66.72,66.66,66.67,29742.0,61.3234,61.3234,61.2683,61.2774,29742.0
2023-02-14 12:40:00,66.67,66.72,66.66,66.67,26956.0,61.2774,61.3234,61.2683,61.2774,26956.0
2023-02-14 12:45:00,66.66,66.71,66.65,66.67,13037.0,61.2683,61.3142,61.2591,61.2774,13037.0
2023-02-14 12:50:00,66.67,66.68,66.64,66.67,24719.0,61.2774,61.2866,61.2499,61.2774,24719.0
2023-02-14 12:55:00,66.67,66.74,66.66,66.73,29656.0,61.2774,61.3418,61.2683,61.3326,29656.0
2023-02-14 13:00:00,66.72,66.94,66.71,66.93,192856.0,61.3234,61.5256,61.3142,61.5164,192856.0
2023-02-14 13:05:00,66.92,66.97,66.89,66.89,44904.0,61.5072,61.5532,61.4797,61.4797,44904.0
2023-02-14 13:10:00,66.89,66.91,66.84,66.91,56528.0,61.4797,61.498,61.4337,61.498,56528.0
2023-02-14 13:15:00,66.92,66.99,66.89,66.93,147422.0,61.5072,61.5716,61.4797,61.5164,147422.0
2023-02-14 13:20:00,66.93,66.96,66.86,66.89,59594.0,61.5164,61.544,61.4521,61.4797,59594.0
2023-02-14 13:25:00,66.89,66.9,66.85,66.88,37762.0,61.4797,61.4888,61.4429,61.4705,37762.0
2023-02-14 13:30:00,66.89,66.93,66.87,66.92,61562.0,61.4797,61.5164,61.4613,61.5072,61562.0
2023-02-14 13:35:00,66.92,66.93,66.86,66.89,99536.0,61.5072,61.5164,61.4521,61.4797,99536.0
2023-02-14 13:40:00,66.9,66.91,66.81,66.81,33379.0,61.4888,61.498,61.4061,61.4061,33379.0
2023-02-14 13:45:00,66.82,66.9,66.82,66.87,35108.0,61.4153,61.4888,61.4153,61.4613,35108.0
2023-02-14 13:50:00,66.88,66.89,66.86,66.86,18534.0,61.4705,61.4797,61.4521,61.4521,18534.0
2023-02-14 13:55:00,66.89,66.91,66.85,66.88,96320.0,61.4797,61.498,61.4429,61.4705,96320.0
2023-02-14 14:00:00,66.87,66.92,66.82,66.89,52261.0,61.4613,61.5072,61.4153,61.4797,52261.0
2023-02-14 14:05:00,66.87,66.87,66.73,66.78,122738.0,61.4613,61.4613,61.3326,61.3786,122738.0
2023-02-14 14:10:00,66.78,66.82,66.77,66.8,39041.0,61.3786,61.4153,61.3694,61.3969,39041.0
2023-02-14 14:15:00,66.81,66.88,66.8,66.86,82285.0,61.4061,61.4705,61.3969,61.4521,82285.0
2023-02-14 14:20:00,66.86,66.88,66.82,66.86,22683.0,61.4521,61.4705,61.4153,61.4521,22683.0
2023-02-14 14:25:00,66.86,66.86,66.82,66.86,40334.0,61.4521,61.4521,61.4153,61.4521,40334.0
2023-02-14 14:30:00,66.86,66.94,66.85,66.93,31531.0,61.4521,61.5256,61.4429,61.5164,31531.0
2023-02-14 14:35:00,66.94,66.98,66.93,66.95,26716.0,61.5256,61.5624,61.5164,61.5348,26716.0
2023-02-14 14:40:00,66.95,66.97,66.94,66.95,52185.0,61.5348,61.5532,61.5256,61.5348,52185.0
2023-02-14 14:45:00,66.96,66.99,66.94,66.97,72711.0,61.544,61.5716,61.5256,61.5532,72711.0
2023-02-14 14:50:00,66.97,66.99,66.92,66.96,37385.0,61.5532,61.5716,61.5072,61.544,37385.0
2023-02-14 14:55:00,66.96,67.0,66.94,66.97,41990.0,61.544,61.5808,61.5256,61.5532,41990.0
2023-02-14 15:00:00,66.97,67.0,66.95,66.97,100070.0,61.5532,61.5808,61.5348,61.5532,100070.0
2023-02-14 15:05:00,66.97,66.97,66.93,66.94,35451.0,61.5532,61.5532,61.5164,61.5256,35451.0
2023-02-14 15:10:00,66.93,66.96,66.89,66.95,55192.0,61.5164,61.544,61.4797,61.5348,55192.0
2023-02-14 15:15:00,66.95,66.97,66.92,66.95,65470.0,61.5348,61.5532,61.5072,61.5348,65470.0
2023-02-14 15:20:00,66.95,66.98,66.94,66.97,43756.0,61.5348,61.5624,61.5256,61.5532,43756.0
2023-02-14 15:25:00,66.97,66.98,66.95,66.96,103328.0,61.5532,61.5624,61.5348,61.544,103328.0
2023-02-14 15:30:00,66.96,66.99,66.93,66.98,165822.0,61.544,61.5716,61.5164,61.5624,165822.0
2023-02-14 15:35:00,66.99,67.02,66.97,67.01,382609.0,61.5716,61.5991,61.5532,61.5899,382609.0
2023-02-14 15:40:00,67.01,67.05,66.99,67.04,78595.0,61.5899,61.6267,61.5716,61.6175,78595.0
2023-02-14 15:45:00,67.05,67.06,67.02,67.06,222900.0,61.6267,61.6359,61.5991,61.6359,222900.0
2023-02-14 15:50:00,67.05,67.05,67.0,67.03,276119.0,61.6267,61.6267,61.5808,61.6083,276119.0
2023-02-14 15:55:00,67.03,67.05,66.97,66.98,646283.0,61.6083,61.6267,61.5532,61.5624,646283.0
2023-02-15 09:30:00,66.19,66.24,66.14,66.21,194602.0,60.8363,60.8822,60.7903,60.8547,194602.0
2023-02-15 09:35:00,66.2,66.25,66.2,66.21,80873.0,60.8455,60.8914,60.8455,60.8547,80873.0
2023-02-15 09:40:00,66.22,66.31,66.17,66.27,60749.0,60.8638,60.9466,60.8179,60.9098,60749.0
2023-02-15 09:45:00,66.27,66.31,66.24,66.28,51237.0,60.9098,60.9466,60.8822,60.919,51237.0
2023-02-15 09:50:00,66.28,66.3,66.12,66.17,45203.0,60.919,60.9374,60.7719,60.8179,45203.0
2023-02-15 09:55:00,66.17,66.21,66.15,66.16,53121.0,60.8179,60.8547,60.7995,60.8087,53121.0
2023-02-15 10:00:00,66.15,66.26,66.15,66.24,95491.0,60.7995,60.9006,60.7995,60.8822,95491.0
2023-02-15 10:05:00,66.24,66.25,66.16,66.18,53241.0,60.8822,60.8914,60.8087,60.8271,53241.0
2023-02-15 10:10:00,66.18,66.24,66.13,66.2,136913.0,60.8271,60.8822,60.7811,60.8455,136913.0
2023-02-15 10:15:00,66.2,66.34,66.2,66.33,107311.0,60.8455,60.9741,60.8455,60.965,107311.0
2023-02-15 10:20:00,66.34,66.36,66.27,66.28,72482.0,60.9741,60.9925,60.9098,60.919,72482.0
2023-02-15 10:25:00,66.27,66.3,66.25,66.27,36173.0,60.9098,60.9374,60.8914,60.9098,36173.0
2023-02-15 10:30:00,66.28,66.36,66.25,66.35,66756.0,60.919,60.9925,60.8914,60.9833,66756.0
2023-02-15 10:35:00,66.35,66.36,66.31,66.34,43338.0,60.9833,60.9925,60.9466,60.9741,43338.0
2023-02-15 10:40:00,66.33,66.34,66.23,66.24,37525.0,60.965,60.9741,60.873,60.8822,37525.0
2023-02-15 10:45:00,66.24,66.27,66.21,66.24,116593.0,60.8822,60.9098,60.8547,60.8822,116593.0
2023-02-15 10:50:00,66.23,66.27,66.21,66.27,57933.0,60.873,60.9098,60.8547,60.9098,57933.0
2023-02-15 10:55:00,66.27,66.29,66.25,66.25,81249.0,60.9098,60.9282,60.8914,60.8914,81249.0
2023-02-15 11:00:00,66.25,66.34,66.25,66.32,69836.0,60.8914,60.9741,60.8914,60.9558,69836.0
2023-02-15 11:05:00,66.33,66.42,66.33,66.36,164853.0,60.965,61.0477,60.965,60.9925,164853.0
2023-02-15 11:10:00,66.37,66.41,66.37,66.4,72398.0,61.0017,61.0385,61.0017,61.0293,72398.0
2023-02-15 11:15:00,66.39,66.41,66.34,66.36,18406.0,61.0201,61.0385,60.9741,60.9925,18406.0
2023-02-15 11:20:00,66.37,66.37,66.3,66.32,80063.0,61.0017,61.0017,60.9374,60.9558,80063.0
2023-02-15 11:25:00,66.33,66.39,66.31,66.38,62802.0,60.965,61.0201,60.9466,61.0109,62802.0
2023-02-15 11:30:00,66.38,66.39,66.3,66.3,171579.0,61.0109,61.0201,60.9374,60.9374,171579.0
2023-02-15 11:35:00,66.3,66.38,66.29,66.37,46555.0,60.9374,61.0109,60.9282,61.0017,46555.0
2023-02-15 11:40:00,66.37,66.46,66.35,66.45,54808.0,61.0017,61.0844,60.9833,61.0752,54808.0
2023-02-15 11:45:00,66.45,66.51,66.44,66.5,128990.0,61.0752,61.1304,61.0661,61.1212,128990.0
2023-02-15 11:50:00,66.5,66.52,66.47,66.47,39911.0,61.1212,61.1396,61.0936,61.0936,39911.0
2023-02-15 11:55:00,66.48,66.51,66.45,66.46,75977.0,61.1028,61.1304,61.0752,61.0844,75977.0
2023-02-15 12:00:00,66.46,66.47,66.42,66.42,31693.0,61.0844,61.0936,61.0477,61.0477,31693.0
2023-02-15 12:05:00,66.43,66.43,66.34,66.37,20671.0,61.0569,61.0569,60.9741,61.0017,20671.0
2023-02-15 12:10:00,66.37,66.39,66.35,66.35,41458.0,61.0017,61.0201,60.9833,60.9833,41458.0
2023-02-15 12:15:00,66.35,66.36,66.32,66.34,19554.0,60.9833,60.9925,60.9558,60.9741,19554.0
2023-02-15 12:20:00,66.33,66.35,66.3,66.32,78174.0,60.965,60.9833,60.9374,60.9558,78174.0
2023-02-15 12:25:00,66.31,66.35,66.27,66.28,90102.0,60.9466,60.9833,60.9098,60.919,90102.0
2023-02-15 12:30:00,66.28,66.3,66.26,66.28,88889.0,60.919,60.9374,60.9006,60.919,88889.0
2023-02-15 12:35:00,66.29,66.33,66.26,66.29,75726.0,60.9282,60.965,60.9006,60.9282,75726.0
2023-02-15 12:40:00,66.29,66.34,66.29,66.33,81121.0,60.9282,60.9741,60.9282,60.965,81121.0
2023-02-15 12:45:00,66.34,66.34,66.31,66.33,48039.0,60.9741,60.9741,60.9466,60.965,48039.0
2023-02-15 12:50:00,66.33,66.37,66.32,66.37,34361.0,60.965,61.0017,60.9558,61.0017,34361.0
2023-02-15 12:55:00,66.36,66.36,66.32,66.34,65086.0,60.9925,60.9925,60.9558,60.9741,65086.0
2023-02-15 13:00:00,66.34,66.37,66.32,66.32,37847.0,60.9741,61.0017,60.9558,60.9558,37847.0
2023-02-15 13:05:00,66.33,66.38,66.29,66.37,36583.0,60.965,61.0109,60.9282,61.0017,36583.0
2023-02-15 13:10:00,66.37,66.4,66.37,66.39,138147.0,61.0017,61.0293,61.0017,61.0201,138147.0
2023-02-15 13:15:00,66.39,66.42,66.37,66.4,55803.0,61.0201,61.0477,61.0017,61.0293,55803.0
2023-02-15 13:20:00,66.41,66.44,66.4,66.42,31323.0,61.0385,61.0661,61.0293,61.0477,31323.0
2023-02-15 13:25:00,66.43,66.44,66.42,66.44,62352.0,61.0569,61.0661,61.0477,61.0661,62352.0
2023-02-15 13:30:00,66.44,66.47,66.41,66.43,44978.0,61.0661,61.0936,61.0385,61.0569,44978.0
2023-02-15 13:35:00,66.43,66.44,66.4,66.44,46856.0,61.0569,61.0661,61.0293,61.0661,46856.0
2023-02-15 13:40:00,66.44,66.49,66.43,66.48,131147.0,61.0661,61.112,61.0569,61.1028,131147.0
2023-02-15 13:45:00,66.48,66.51,66.48,66.5,55556.0,61.1028,61.1304,61.1028,61.1212,55556.0
2023-02-15 13:50:00,66.5,66.5,66.47,66.48,49633.0,61.1212,61.1212,61.0936,61.1028,49633.0
2023-02-15 13:55:00,66.48,66.5,66.48,66.5,65592.0,61.1028,61.1212,61.1028,61.1212,65592.0
2023-02-15 14:00:00,66.5,66.52,66.49,66.51,95981.0,61.1212,61.1396,61.112,61.1304,95981.0
2023-02-15 14:05:00,66.51,66.57,66.5,66.56,47516.0,61.1304,61.1855,61.1212,61.1763,47516.0
2023-02-15 14:10:00,66.56,66.59,66.55,66.59,109715.0,61.1763,61.2039,61.1672,61.2039,109715.0
2023-02-15 14:15:00,66.58,66.59,66.55,66.55,46690.0,61.1947,61.2039,61.1672,61.1672,46690.0
2023-02-15 14:20:00,66.55,66.57,66.54,66.56,37459.0,61.1672,61.1855,61.158,61.1763,37459.0
2023-02-15 14:25:00,66.56,66.57,66.53,66.57,56607.0,61.1763,61.1855,61.1488,61.1855,56607.0
2023-02-15 14:30:00,66.57,66.59,66.55,66.57,78943.0,61.1855,61.2039,61.1672,61.1855,78943.0
2023-02-15 14:35:00,66.58,66.59,66.56,66.57,30094.0,61.1947,61.2039,61.1763,61.1855,30094.0
2023-02-15 14:40:00,66.58,66.6,66.56,66.6,63779.0,61.1947,61.2131,61.1763,61.2131,63779.0
2023-02-15 14:45:00,66.6,66.6,66.56,66.56,47227.0,61.2131,61.2131,61.1763,61.1763,47227.0
2023-02-15 14:50:00,66.57,66.58,66.52,66.54,138079.0,61.1855,61.1947,61.1396,61.158,138079.0
2023-02-15 14:55:00,66.54,66.55,66.5,66.51,78363.0,61.158,61.1672,61.1212,61.1304,78363.0
2023-02-15 15:00:00,66.51,66.55,66.5,66.54,66089.0,61.1304,61.1672,61.1212,61.158,66089.0
2023-02-15 15:05:00,66.55,66.57,66.54,66.57,71402.0,61.1672,61.1855,61.158,61.1855,71402.0
2023-02-15 15:10:00,66.56,66.58,66.54,66.54,98435.0,61.1763,61.1947,61.158,61.158,98435.0
2023-02-15 15:15:00,66.54,66.55,66.51,66.52,55747.0,61.158,61.1672,61.1304,61.1396,55747.0
2023-02-15 15:20:00,66.52,66.55,66.51,66.52,76253.0,61.1396,61.1672,61.1304,61.1396,76253.0
2023-02-15 15:25:00,66.51,66.55,66.51,66.54,65233.0,61.1304,61.1672,61.1304,61.158,65233.0
2023-02-15 15:30:00,66.54,66.58,66.54,66.58,122759.0,61.158,61.1947,61.158,61.1947,122759.0
2023-02-15 15:35:00,66.57,66.61,66.56,66.6,101074.0,61.1855,61.2223,61.1763,61.2131,101074.0
2023-02-15 15:40:00,66.6,66.61,66.57,66.59,141711.0,61.2131,61.2223,61.1855,61.2039,141711.0
2023-02-15 15:45:00,66.59,66.63,66.58,66.62,102151.0,61.2039,61.2407,61.1947,61.2315,102151.0
2023-02-15 15:50:00,66.63,66.65,66.6,66.61,112707.0,61.2407,61.2591,61.2131,61.2223,112707.0
2023-02-15 15:55:00,66.61,66.69,66.6,66.68,257069.0,61.2223,61.2958,61.2131,61.2866,257069.0
2023-02-16 09:30:00,66.13,66.23,66.11,66.15,136454.0,60.7811,60.873,60.7627,60.7995,136454.0
2023-02-16 09:35:00,66.15,66.18,66.06,66.18,160892.0,60.7995,60.8271,60.7168,60.8271,160892.0
2023-02-16 09:40:00,66.18,66.21,66.08,66.13,50842.0,60.8271,60.8547,60.7352,60.7811,50842.0
2023-02-16 09:45:00,66.13,66.21,66.09,66.14,100928.0,60.7811,60.8547,60.7444,60.7903,100928.0
2023-02-16 09:50:00,66.13,66.16,66.09,66.12,55701.0,60.7811,60.8087,60.7444,60.7719,55701.0
2023-02-16 09:55:00,66.12,66.18,66.11,66.13,63334.0,60.7719,60.8271,60.7627,60.7811,63334.0
2023-02-16 10:00:00,66.13,66.14,66.05,66.06,83142.0,60.7811,60.7903,60.7076,60.7168,83142.0
2023-02-16 10:05:00,66.07,66.17,66.05,66.14,173966.0,60.726,60.8179,60.7076,60.7903,173966.0
2023-02-16 10:10:00,66.14,66.27,66.12,66.23,135185.0,60.7903,60.9098,60.7719,60.873,135185.0
2023-02-16 10:15:00,66.23,66.29,66.18,66.28,103964.0,60.873,60.9282,60.8271,60.919,103964.0
2023-02-16 10:20:00,66.28,66.36,66.28,66.29,119240.0,60.919,60.9925,60.919,60.9282,119240.0
2023-02-16 10:25:00,66.29,66.38,66.28,66.38,55967.0,60.9282,61.0109,60.919,61.0109,55967.0
2023-02-16 10:30:00,66.37,66.42,66.35,66.41,351662.0,61.0017,61.0477,60.9833,61.0385,351662.0
2023-02-16 10:35:00,66.42,66.5,66.4,66.47,131110.0,61.0477,61.1212,61.0293,61.0936,131110.0
2023-02-16 10:40:00,66.45,66.48,66.41,66.41,93525.0,61.0752,61.1028,61.0385,61.0385,93525.0
2023-02-16 10:45:00,66.42,66.47,66.41,66.47,28238.0,61.0477,61.0936,61.0385,61.0936,28238.0
2023-02-16 10:50:00,66.47,66.48,66.41,66.45,47300.0,61.0936,61.1028,61.0385,61.0752,47300.0
2023-02-16 10:55:00,66.44,66.44,66.38,66.43,25012.0,61.0661,61.0661,61.0109,61.0569,25012.0
2023-02-16 11:00:00,66.42,66.51,66.42,66.49,78676.0,61.0477,61.1304,61.0477,61.112,78676.0
2023-02-16 11:05:00,66.48,66.5,66.4,66.46,46848.0,61.1028,61.1212,61.0293,61.0844,46848.0
2023-02-16 11:10:00,66.46,66.49,66.44,66.47,55799.0,61.0844,61.112,61.0661,61.0936,55799.0
2023-02-16 11:15:00,66.47,66.49,66.44,66.48,113172.0,61.0936,61.112,61.0661,61.1028,113172.0
2023-02-16 11:20:00,66.48,66.5,66.44,66.5,54418.0,61.1028,61.1212,61.0661,61.1212,54418.0
2023-02-16 11:25:00,66.5,66.54,66.47,66.52,40256.0,61.1212,61.158,61.0936,61.1396,40256.0
2023-02-16 11:30:00,66.53,66.58,66.52,66.53,147336.0,61.1488,61.1947,61.1396,61.1488,147336.0
2023-02-16 11:35:00,66.52,66.52,66.46,66.51,51397.0,61.1396,61.1396,61.0844,61.1304,51397.0
2023-02-16 11:40:00,66.51,66.57,66.51,66.55,69073.0,61.1304,61.1855,61.1304,61.1672,69073.0
2023-02-16 11:45:00,66.55,66.64,66.55,66.62,46948.0,61.1672,61.2499,61.1672,61.2315,46948.0
2023-02-16 11:50:00,66.63,66.64,66.59,66.59,49349.0,61.2407,61.2499,61.2039,61.2039,49349.0
2023-02-16 11:55:00,66.6,66.61,66.57,66.58,28026.0,61.2131,61.2223,61.1855,61.1947,28026.0
2023-02-16 12:00:00,66.58,66.6,66.55,66.55,45062.0,61.1947,61.2131,61.1672,61.1672,45062.0
2023-02-16 12:05:00,66.56,66.59,66.54,66.59,59546.0,61.1763,61.2039,61.158,61.2039,59546.0
2023-02-16 12:10:00,66.59,66.61,66.58,66.59,72707.0,61.2039,61.2223,61.1947,61.2039,72707.0
2023-02-16 12:15:00,66.59,66.61,66.53,66.53,38741.0,61.2039,61.2223,61.1488,61.1488,38741.0
2023-02-16 12:20:00,66.53,66.64,66.53,66.63,26960.0,61.1488,61.2499,61.1488,61.2407,26960.0
2023-02-16 12:25:00,66.63,66.66,66.61,66.61,30139.0,61.2407,61.2683,61.2223,61.2223,30139.0
2023-02-16 12:30:00,66.61,66.68,66.61,66.67,47799.0,61.2223,61.2866,61.2223,61.2774,47799.0
2023-02-16 12:35:00,66.68,66.69,66.65,66.69,20315.0,61.2866,61.2958,61.2591,61.2958,20315.0
2023-02-16 12:40:00,66.68,66.71,66.67,66.71,34971.0,61.2866,61.3142,61.2774,61.3142,34971.0
2023-02-16 12:45:00,66.72,66.74,66.7,66.72,14662.0,61.3234,61.3418,61.305,61.3234,14662.0
2023-02-16 12:50:00,66.71,66.73,66.68,66.69,96894.0,61.3142,61.3326,61.2866,61.2958,96894.0
2023-02-16 12:55:00,66.7,66.71,66.65,66.66,39409.0,61.305,61.3142,61.2591,61.2683,39409.0
2023-02-16 13:00:00,66.68,66.73,66.65,66.68,64706.0,61.2866,61.3326,61.2591,61.2866,64706.0
2023-02-16 13:05:00,66.67,66.72,66.67,66.72,40190.0,61.2774,61.3234,61.2774,61.3234,40190.0
2023-02-16 13:10:00,66.72,66.72,66.65,66.66,56904.0,61.3234,61.3234,61.2591,61.2683,56904.0
2023-02-16 13:15:00,66.65,66.67,66.6,66.63,38670.0,61.2591,61.2774,61.2131,61.2407,38670.0
2023-02-16 13:20:00,66.63,66.64,66.58,66.62,84748.0,61.2407,61.2499,61.1947,61.2315,84748.0
2023-02-16 13:25:00,66.62,66.65,66.58,66.59,343288.0,61.2315,61.2591,61.1947,61.2039,343288.0
2023-02-16 13:30:00,66.59,66.64,66.59,66.63,60981.0,61.2039,61.2499,61.2039,61.2407,60981.0
2023-02-16 13:35:00,66.64,66.69,66.64,66.67,84282.0,61.2499,61.2958,61.2499,61.2774,84282.0
2023-02-16 13:40:00,66.68,66.69,66.64,66.68,38047.0,61.2866,61.2958,61.2499,61.2866,38047.0
2023-02-16 13:45:00,66.68,66.7,66.64,66.69,63476.0,61.2866,61.305,61.2499,61.2958,63476.0
2023-02-16 13:50:00,66.68,66.7,66.64,66.67,31421.0,61.2866,61.305,61.2499,61.2774,31421.0
2023-02-16 13:55:00,66.68,66.69,66.66,66.67,64800.0,61.2866,61.2958,61.2683,61.2774,64800.0
2023-02-16 14:00:00,66.68,66.74,66.68,66.74,65830.0,61.2866,61.3418,61.2866,61.3418,65830.0
2023-02-16 14:05:00,66.74,66.75,66.72,66.73,40925.0,61.3418,61.351,61.3234,61.3326,40925.0
2023-02-16 14:10:00,66.73,66.74,66.71,66.73,35309.0,61.3326,61.3418,61.3142,61.3326,35309.0
2023-02-16 14:15:00,66.73,66.77,66.71,66.75,41665.0,61.3326,61.3694,61.3142,61.351,41665.0
2023-02-16 14:20:00,66.74,66.74,66.68,66.73,96203.0,61.3418,61.3418,61.2866,61.3326,96203.0
2023-02-16 14:25:00,66.73,66.77,66.73,66.74,85758.0,61.3326,61.3694,61.3326,61.3418,85758.0
2023-02-16 14:30:00,66.74,66.76,66.73,66.76,38999.0,61.3418,61.3602,61.3326,61.3602,38999.0
2023-02-16 14:35:00,66.74,66.77,66.74,66.75,37293.0,61.3418,61.3694,61.3418,61.351,37293.0
2023-02-16 14:40:00,66.75,66.75,66.69,66.72,62346.0,61.351,61.351,61.2958,61.3234,62346.0
2023-02-16 14:45:00,66.72,66.72,66.69,66.7,39096.0,61.3234,61.3234,61.2958,61.305,39096.0
2023-02-16 14:50:00,66.71,66.72,66.68,66.7,47539.0,61.3142,61.3234,61.2866,61.305,47539.0
2023-02-16 14:55:00,66.7,66.71,66.67,66.67,47345.0,61.305,61.3142,61.2774,61.2774,47345.0
2023-02-16 15:00:00,66.68,66.68,66.61,66.61,48587.0,61.2866,61.2866,61.2223,61.2223,48587.0
2023-02-16 15:05:00,66.61,66.62,66.46,66.6,667464.0,61.2223,61.2315,61.0844,61.2131,667464.0
2023-02-16 15:10:00,66.59,66.62,66.54,66.58,78109.0,61.2039,61.2315,61.158,61.1947,78109.0
2023-02-16 15:15:00,66.56,66.57,66.47,66.48,48245.0,61.1763,61.1855,61.0936,61.1028,48245.0
2023-02-16 15:20:00,66.48,66.5,66.42,66.46,55538.0,61.1028,61.1212,61.0477,61.0844,55538.0
2023-02-16 15:25:00,66.46,66.48,66.4,66.4,220244.0,61.0844,61.1028,61.0293,61.0293,220244.0
2023-02-16 15:30:00,66.4,66.41,66.34,66.37,100497.0,61.0293,61.0385,60.9741,61.0017,100497.0
2023-02-16 15:35:00,66.37,66.42,66.35,66.38,149456.0,61.0017,61.0477,60.9833,61.0109,149456.0
2023-02-16 15:40:00,66.37,66.39,66.32,66.39,87018.0,61.0017,61.0201,60.9558,61.0201,87018.0
2023-02-16 15:45:00,66.4,66.4,66.34,66.39,107710.0,61.0293,61.0293,60.9741,61.0201,107710.0
2023-02-16 15:50:00,66.38,66.42,66.35,66.38,154638.0,61.0109,61.0477,60.9833,61.0109,154638.0
2023-02-16 15:55:00,66.38,66.39,66.34,66.36,455881.0,61.0109,61.0201,60.9741,60.9925,455881.0
2023-02-17 09:30:00,66.09,66.12,66.01,66.12,192798.0,60.7444,60.7719,60.6708,60.7719,192798.0
2023-02-17 09:35:00,66.12,66.13,66.04,66.04,107092.0,60.7719,60.7811,60.6984,60.6984,107092.0
2023-02-17 09:40:00,66.04,66.08,66.02,66.03,140523.0,60.6984,60.7352,60.68,60.6892,140523.0
2023-02-17 09:45:00,66.03,66.04,65.96,65.98,96090.0,60.6892,60.6984,60.6249,60.6433,96090.0
2023-02-17 09:50:00,65.99,66.01,65.95,65.97,203043.0,60.6525,60.6708,60.6157,60.6341,203043.0
2023-02-17 09:55:00,65.96,66.02,65.96,65.99,103499.0,60.6249,60.68,60.6249,60.6525,103499.0
2023-02-17 10:00:00,66.01,66.19,66.01,66.17,66954.0,60.6708,60.8363,60.6708,60.8179,66954.0
2023-02-17 10:05:00,66.17,66.19,66.13,66.18,69790.0,60.8179,60.8363,60.7811,60.8271,69790.0
2023-02-17 10:10:00,66.18,66.3,66.15,66.23,99040.0,60.8271,60.9374,60.7995,60.873,99040.0
2023-02-17 10:15:00,66.24,66.42,66.22,66.42,75510.0,60.8822,61.0477,60.8638,61.0477,75510.0
2023-02-17 10:20:00,66.41,66.45,66.33,66.33,147757.0,61.0385,61.0752,60.965,60.965,147757.0
2023-02-17 10:25:00,66.34,66.35,66.25,66.26,78628.0,60.9741,60.9833,60.8914,60.9006,78628.0
2023-02-17 10:30:00,66.26,66.38,66.25,66.37,49866.0,60.9006,61.0109,60.8914,61.0017,49866.0
2023-02-17 10:35:00,66.36,66.47,66.34,66.36,77527.0,60.9925,61.0936,60.9741,60.9925,77527.0
2023-02-17 10:40:00,66.36,66.36,66.25,66.26,54299.0,60.9925,60.9925,60.8914,60.9006,54299.0
2023-02-17 10:45:00,66.26,66.3,66.25,66.27,44338.0,60.9006,60.9374,60.8914,60.9098,44338.0
2023-02-17 10:50:00,66.26,66.26,66.18,66.2,47637.0,60.9006,60.9006,60.8271,60.8455,47637.0
2023-02-17 10:55:00,66.2,66.23,66.17,66.18,60663.0,60.8455,60.873,60.8179,60.8271,60663.0
2023-02-17 11:00:00,66.18,66.21,66.16,66.2,84449.0,60.8271,60.8547,60.8087,60.8455,84449.0
2023-02-17 11:05:00,66.21,66.27,66.2,66.22,68896.0,60.8547,60.9098,60.8455,60.8638,68896.0
2023-02-17 11:10:00,66.22,66.27,66.21,66.25,28339.0,60.8638,60.9098,60.8547,60.8914,28339.0
2023-02-17 11:15:00,66.25,66.25,66.18,66.22,40916.0,60.8914,60.8914,60.8271,60.8638,40916.0
2023-02-17 11:20:00,66.22,66.22,66.13,66.15,34179.0,60.8638,60.8638,60.7811,60.7995,34179.0
2023-02-17 11:25:00,66.15,66.18,66.13,66.16,51377.0,60.7995,60.8271,60.7811,60.8087,51377.0
2023-02-17 11:30:00,66.15,66.18,66.11,66.17,65077.0,60.7995,60.8271,60.7627,60.8179,65077.0
2023-02-17 11:35:00,66.17,66.29,66.16,66.28,47305.0,60.8179,60.9282,60.8087,60.919,47305.0
2023-02-17 11:40:00,66.29,66.3,66.27,66.28,71319.0,60.9282,60.9374,60.9098,60.919,71319.0
2023-02-17 11:45:00,66.29,66.34,66.29,66.32,41694.0,60.9282,60.9741,60.9282,60.9558,41694.0
2023-02-17 11:50:00,66.31,66.32,66.26,66.27,36380.0,60.9466,60.9558,60.9006,60.9098,36380.0
2023-02-17 11:55:00,66.27,66.27,66.23,66.26,28743.0,60.9098,60.9098,60.873,60.9006,28743.0
2023-02-17 12:00:00,66.27,66.37,66.27,66.34,82579.0,60.9098,61.0017,60.9098,60.9741,82579.0
2023-02-17 12:05:00,66.34,66.4,66.34,66.38,19423.0,60.9741,61.0293,60.9741,61.0109,19423.0
2023-02-17 12:10:00,66.38,66.43,66.38,66.41,35695.0,61.0109,61.0569,61.0109,61.0385,35695.0
2023-02-17 12:15:00,66.41,66.44,66.37,66.37,24542.0,61.0385,61.0661,61.0017,61.0017,24542.0
2023-02-17 12:20:00,66.38,66.41,66.35,66.39,32972.0,61.0109,61.0385,60.9833,61.0201,32972.0
2023-02-17 12:25:00,66.39,66.44,66.39,66.41,14059.0,61.0201,61.0661,61.0201,61.0385,14059.0
2023-02-17 12:30:00,66.4,66.42,66.38,66.4,191413.0,61.0293,61.0477,61.0109,61.0293,191413.0
2023-02-17 12:35:00,66.4,66.43,66.39,66.4,37915.0,61.0293,61.0569,61.0201,61.0293,37915.0
2023-02-17 12:40:00,66.41,66.42,66.36,66.37,73253.0,61.0385,61.0477,60.9925,61.0017,73253.0
2023-02-17 12:45:00,66.37,66.39,66.33,66.33,15049.0,61.0017,61.0201,60.965,60.965,15049.0
2023-02-17 12:50:00,66.33,66.34,66.25,66.26,36176.0,60.965,60.9741,60.8914,60.9006,36176.0
2023-02-17 12:55:00,66.26,66.31,66.25,66.29,34791.0,60.9006,60.9466,60.8914,60.9282,34791.0
2023-02-17 13:00:00,66.29,66.3,66.25,66.3,30450.0,60.9282,60.9374,60.8914,60.9374,30450.0
2023-02-17 13:05:00,66.3,66.36,66.3,66.35,103070.0,60.9374,60.9925,60.9374,60.9833,103070.0
2023-02-17 13:10:00,66.35,66.38,66.35,66.38,19073.0,60.9833,61.0109,60.9833,61.0109,19073.0
2023-02-17 13:15:00,66.38,66.41,66.38,66.39,26755.0,61.0109,61.0385,61.0109,61.0201,26755.0
2023-02-17 13:20:00,66.39,66.39,66.32,66.33,18512.0,61.0201,61.0201,60.9558,60.965,18512.0
2023-02-17 13:25:00,66.34,66.36,66.32,66.34,19646.0,60.9741,60.9925,60.9558,60.9741,19646.0
2023-02-17 13:30:00,66.34,66.35,66.31,66.35,59715.0,60.9741,60.9833,60.9466,60.9833,59715.0
2023-02-17 13:35:00,66.35,66.37,66.34,66.35,138025.0,60.9833,61.0017,60.9741,60.9833,138025.0
2023-02-17 13:40:00,66.35,66.39,66.34,66.39,38415.0,60.9833,61.0201,60.9741,61.0201,38415.0
2023-02-17 13:45:00,66.38,66.42,66.38,66.4,35651.0,61.0109,61.0477,61.0109,61.0293,35651.0
2023-02-17 13:50:00,66.39,66.41,66.36,66.36,30791.0,61.0201,61.0385,60.9925,60.9925,30791.0
2023-02-17 13:55:00,66.37,66.39,66.36,66.39,30286.0,61.0017,61.0201,60.9925,61.0201,30286.0
2023-02-17 14:00:00,66.39,66.45,66.39,66.44,52529.0,61.0201,61.0752,61.0201,61.0661,52529.0
2023-02-17 14:05:00,66.45,66.46,66.43,66.44,49082.0,61.0752,61.0844,61.0569,61.0661,49082.0
2023-02-17 14:10:00,66.43,66.46,66.41,66.42,47553.0,61.0569,61.0844,61.0385,61.0477,47553.0
2023-02-17 14:15:00,66.42,66.46,66.42,66.45,35063.0,61.0477,61.0844,61.0477,61.0752,35063.0
2023-02-17 14:20:00,66.45,66.54,66.45,66.54,54467.0,61.0752,61.158,61.0752,61.158,54467.0
2023-02-17 14:25:00,66.53,66.54,66.48,66.49,35826.0,61.1488,61.158,61.1028,61.112,35826.0
2023-02-17 14:30:00,66.5,66.54,66.5,66.52,29074.0,61.1212,61.158,61.1212,61.1396,29074.0
2023-02-17 14:35:00,66.52,66.54,66.51,66.53,27319.0,61.1396,61.158,61.1304,61.1488,27319.0
2023-02-17 14:40:00,66.53,66.53,66.49,66.49,36913.0,61.1488,61.1488,61.112,61.112,36913.0
2023-02-17 14:45:00,66.49,66.53,66.48,66.53,26277.0,61.112,61.1488,61.1028,61.1488,26277.0
2023-02-17 14:50:00,66.53,66.57,66.53,66.55,60184.0,61.1488,61.1855,61.1488,61.1672,60184.0
2023-02-17 14:55:00,66.55,66.58,66.54,66.57,42544.0,61.1672,61.1947,61.158,61.1855,42544.0
2023-02-17 15:00:00,66.57,66.61,66.57,66.58,89290.0,61.1855,61.2223,61.1855,61.1947,89290.0
2023-02-17 15:05:00,66.56,66.6,66.53,66.59,86164.0,61.1763,61.2131,61.1488,61.2039,86164.0
2023-02-17 15:10:00,66.59,66.6,66.54,66.57,30591.0,61.2039,61.2131,61.158,61.1855,30591.0
2023-02-17 15:15:00,66.57,66.59,66.53,66.53,43632.0,61.1855,61.2039,61.1488,61.1488,43632.0
2023-02-17 15:20:00,66.53,66.57,66.51,66.56,33610.0,61.1488,61.1855,61.1304,61.1763,33610.0
2023-02-17 15:25:00,66.55,66.58,66.5,66.51,43388.0,61.1672,61.1947,61.1212,61.1304,43388.0
2023-02-17 15:30:00,66.51,66.57,66.5,66.56,87076.0,61.1304,61.1855,61.1212,61.1763,87076.0
2023-02-17 15:35:00,66.56,66.59,66.54,66.55,126795.0,61.1763,61.2039,61.158,61.1672,126795.0
2023-02-17 15:40:00,66.55,66.56,66.51,66.53,52063.0,61.1672,61.1763,61.1304,61.1488,52063.0
2023-02-17 15:45:00,66.52,66.54,66.5,66.5,81761.0,61.1396,61.158,61.1212,61.1212,81761.0
2023-02-17 15:50:00,66.51,66.56,66.5,66.54,382291.0,61.1304,61.1763,61.1212,61.158,382291.0
2023-02-17 15:55:00,66.55,66.58,66.5,66.53,634536.0,61.1672,61.1947,61.1212,61.1488,634536.0
2023-02-21 09:30:00,66.11,66.19,66.05,66.19,184569.0,60.7627,60.8363,60.7076,60.8363,184569.0
2023-02-21 09:35:00,66.19,66.2,66.11,66.15,63467.0,60.8363,60.8455,60.7627,60.7995,63467.0
2023-02-21 09:40:00,66.17,66.21,66.14,66.17,64648.0,60.8179,60.8547,60.7903,60.8179,64648.0
2023-02-21 09:45:00,66.17,66.17,65.93,65.96,260269.0,60.8179,60.8179,60.5973,60.6249,260269.0
2023-02-21 09:50:00,65.97,66.08,65.92,66.03,92105.0,60.6341,60.7352,60.5881,60.6892,92105.0
2023-02-21 09:55:00,66.03,66.05,65.93,65.96,105180.0,60.6892,60.7076,60.5973,60.6249,105180.0
2023-02-21 10:00:00,65.95,66.02,65.92,66.0,69191.0,60.6157,60.68,60.5881,60.6616,69191.0
2023-02-21 10:05:00,65.99,66.09,65.97,66.05,63526.0,60.6525,60.7444,60.6341,60.7076,63526.0
2023-02-21 10:10:00,66.05,66.06,65.92,65.94,83054.0,60.7076,60.7168,60.5881,60.6065,83054.0
2023-02-21 10:15:00,65.94,66.01,65.9,65.99,53834.0,60.6065,60.6708,60.5697,60.6525,53834.0
2023-02-21 10:20:00,65.99,66.06,65.98,66.02,96814.0,60.6525,60.7168,60.6433,60.68,96814.0
2023-02-21 10:25:00,66.02,66.05,66.0,66.04,116886.0,60.68,60.7076,60.6616,60.6984,116886.0
2023-02-21 10:30:00,66.05,66.13,66.02,66.12,113847.0,60.7076,60.7811,60.68,60.7719,113847.0
2023-02-21 10:35:00,66.12,66.2,66.12,66.18,58775.0,60.7719,60.8455,60.7719,60.8271,58775.0
2023-02-21 10:40:00,66.19,66.29,66.19,66.2,61871.0,60.8363,60.9282,60.8363,60.8455,61871.0
2023-02-21 10:45:00,66.2,66.23,66.16,66.19,57794.0,60.8455,60.873,60.8087,60.8363,57794.0
2023-02-21 10:50:00,66.2,66.21,66.14,66.16,41333.0,60.8455,60.8547,60.7903,60.8087,41333.0
2023-02-21 10:55:00,66.16,66.19,66.14,66.16,50566.0,60.8087,60.8363,60.7903,60.8087,50566.0
2023-02-21 11:00:00,66.16,66.19,66.12,66.12,38448.0,60.8087,60.8363,60.7719,60.7719,38448.0
2023-02-21 11:05:00,66.11,66.15,66.08,66.08,102780.0,60.7627,60.7995,60.7352,60.7352,102780.0
2023-02-21 11:10:00,66.07,66.1,66.06,66.08,27485.0,60.726,60.7536,60.7168,60.7352,27485.0
2023-02-21 11:15:00,66.09,66.11,66.04,66.04,68983.0,60.7444,60.7627,60.6984,60.6984,68983.0
2023-02-21 11:20:00,66.03,66.07,66.02,66.05,98676.0,60.6892,60.726,60.68,60.7076,98676.0
2023-02-21 11:25:00,66.06,66.07,66.01,66.03,83857.0,60.7168,60.726,60.6708,60.6892,83857.0
2023-02-21 11:30:00,66.04,66.07,65.98,66.02,101225.0,60.6984,60.726,60.6433,60.68,101225.0
2023-02-21 11:35:00,66.02,66.04,65.98,66.0,61306.0,60.68,60.6984,60.6433,60.6616,61306.0
2023-02-21 11:40:00,65.99,66.03,65.98,65.99,41777.0,60.6525,60.6892,60.6433,60.6525,41777.0
2023-02-21 11:45:00,66.0,66.05,65.99,66.02,27537.0,60.6616,60.7076,60.6525,60.68,27537.0
2023-02-21 11:50:00,66.03,66.03,65.99,66.0,65576.0,60.6892,60.6892,60.6525,60.6616,65576.0
2023-02-21 11:55:00,66.01,66.01,65.96,65.97,34805.0,60.6708,60.6708,60.6249,60.6341,34805.0
2023-02-21 12:00:00,65.96,65.98,65.95,65.97,26689.0,60.6249,60.6433,60.6157,60.6341,26689.0
2023-02-21 12:05:00,65.97,66.0,65.95,65.98,16763.0,60.6341,60.6616,60.6157,60.6433,16763.0
2023-02-21 12:10:00,65.98,65.98,65.95,65.96,30143.0,60.6433,60.6433,60.6157,60.6249,30143.0
2023-02-21 12:15:00,65.95,65.98,65.94,65.98,31654.0,60.6157,60.6433,60.6065,60.6433,31654.0
2023-02-21 12:20:00,65.98,66.0,65.95,65.97,32998.0,60.6433,60.6616,60.6157,60.6341,32998.0
2023-02-21 12:25:00,65.97,65.97,65.92,65.96,55127.0,60.6341,60.6341,60.5881,60.6249,55127.0
2023-02-21 12:30:00,65.96,65.98,65.94,65.97,28009.0,60.6249,60.6433,60.6065,60.6341,28009.0
2023-02-21 12:35:00,65.98,66.01,65.96,66.01,54106.0,60.6433,60.6708,60.6249,60.6708,54106.0
2023-02-21 12:40:00,66.0,66.02,65.98,65.99,27206.0,60.6616,60.68,60.6433,60.6525,27206.0
2023-02-21 12:45:00,65.99,66.0,65.97,66.0,44973.0,60.6525,60.6616,60.6341,60.6616,44973.0
2023-02-21 12:50:00,66.0,66.03,65.99,66.03,24466.0,60.6616,60.6892,60.6525,60.6892,24466.0
2023-02-21 12:55:00,66.03,66.05,66.01,66.04,30969.0,60.6892,60.7076,60.6708,60.6984,30969.0
2023-02-21 13:00:00,66.03,66.06,66.01,66.03,44658.0,60.6892,60.7168,60.6708,60.6892,44658.0
2023-02-21 13:05:00,66.03,66.03,65.97,65.98,21262.0,60.6892,60.6892,60.6341,60.6433,21262.0
2023-02-21 13:10:00,65.97,65.97,65.93,65.95,15081.0,60.6341,60.6341,60.5973,60.6157,15081.0
2023-02-21 13:15:00,65.94,65.97,65.94,65.94,48051.0,60.6065,60.6341,60.6065,60.6065,48051.0
2023-02-21 13:20:00,65.95,65.95,65.92,65.92,46274.0,60.6157,60.6157,60.5881,60.5881,46274.0
2023-02-21 13:25:00,65.92,65.93,65.87,65.88,25104.0,60.5881,60.5973,60.5422,60.5513,25104.0
2023-02-21 13:30:00,65.89,65.9,65.84,65.84,35344.0,60.5605,60.5697,60.5146,60.5146,35344.0
2023-02-21 13:35:00,65.84,65.85,65.82,65.82,33791.0,60.5146,60.5238,60.4962,60.4962,33791.0
2023-02-21 13:40:00,65.83,65.87,65.81,65.84,39193.0,60.5054,60.5422,60.487,60.5146,39193.0
2023-02-21 13:45:00,65.85,65.87,65.82,65.83,24689.0,60.5238,60.5422,60.4962,60.5054,24689.0
2023-02-21 13:50:00,65.82,65.83,65.79,65.8,21989.0,60.4962,60.5054,60.4686,60.4778,21989.0
2023-02-21 13:55:00,65.81,65.82,65.79,65.82,50669.0,60.487,60.4962,60.4686,60.4962,50669.0
2023-02-21 14:00:00,65.82,65.83,65.79,65.81,42624.0,60.4962,60.5054,60.4686,60.487,42624.0
2023-02-21 14:05:00,65.82,65.82,65.78,65.79,131405.0,60.4962,60.4962,60.4594,60.4686,131405.0
2023-02-21 14:10:00,65.79,65.79,65.77,65.77,102502.0,60.4686,60.4686,60.4502,60.4502,102502.0
2023-02-21 14:15:00,65.78,65.79,65.75,65.76,48707.0,60.4594,60.4686,60.4319,60.4411,48707.0
2023-02-21 14:20:00,65.75,65.77,65.74,65.76,35891.0,60.4319,60.4502,60.4227,60.4411,35891.0
2023-02-21 14:25:00,65.76,65.81,65.74,65.81,39569.0,60.4411,60.487,60.4227,60.487,39569.0
2023-02-21 14:30:00,65.8,65.84,65.78,65.83,85428.0,60.4778,60.5146,60.4594,60.5054,85428.0
2023-02-21 14:35:00,65.84,65.85,65.8,65.84,15964.0,60.5146,60.5238,60.4778,60.5146,15964.0
2023-02-21 14:40:00,65.84,65.87,65.81,65.86,100267.0,60.5146,60.5422,60.487,60.533,100267.0
2023-02-21 14:45:00,65.86,65.89,65.84,65.86,34111.0,60.533,60.5605,60.5146,60.533,34111.0
2023-02-21 14:50:00,65.85,65.85,65.82,65.84,34373.0,60.5238,60.5238,60.4962,60.5146,34373.0
2023-02-21 14:55:00,65.84,65.85,65.8,65.83,42411.0,60.5146,60.5238,60.4778,60.5054,42411.0
2023-02-21 15:00:00,65.83,65.89,65.82,65.88,63209.0,60.5054,60.5605,60.4962,60.5513,63209.0
2023-02-21 15:05:00,65.89,65.89,65.83,65.83,56596.0,60.5605,60.5605,60.5054,60.5054,56596.0
2023-02-21 15:10:00,65.82,65.83,65.8,65.81,32863.0,60.4962,60.5054,60.4778,60.487,32863.0
2023-02-21 15:15:00,65.81,65.84,65.79,65.83,65023.0,60.487,60.5146,60.4686,60.5054,65023.0
2023-02-21 15:20:00,65.83,65.84,65.8,65.84,183065.0,60.5054,60.5146,60.4778,60.5146,183065.0
2023-02-21 15:25:00,65.84,65.85,65.81,65.84,61433.0,60.5146,60.5238,60.487,60.5146,61433.0
2023-02-21 15:30:00,65.84,65.9,65.84,65.89,118884.0,60.5146,60.5697,60.5146,60.5605,118884.0
2023-02-21 15:35:00,65.9,65.9,65.86,65.87,114082.0,60.5697,60.5697,60.533,60.5422,114082.0
2023-02-21 15:40:00,65.87,65.88,65.85,65.87,35148.0,60.5422,60.5513,60.5238,60.5422,35148.0
2023-02-21 15:45:00,65.88,65.89,65.84,65.86,122039.0,60.5513,60.5605,60.5146,60.533,122039.0
2023-02-21 15:50:00,65.86,65.87,65.79,65.81,99947.0,60.533,60.5422,60.4686,60.487,99947.0
2023-02-21 15:55:00,65.81,65.82,65.76,65.78,215228.0,60.487,60.4962,60.4411,60.4594,215228.0
2023-02-22 09:30:00,65.63,65.74,65.63,65.68,226414.0,60.3216,60.4227,60.3216,60.3675,226414.0
2023-02-22 09:35:00,65.68,65.7,65.62,65.69,67784.0,60.3675,60.3859,60.3124,60.3767,67784.0
2023-02-22 09:40:00,65.7,65.75,65.69,65.73,234268.0,60.3859,60.4319,60.3767,60.4135,234268.0
2023-02-22 09:45:00,65.73,65.76,65.69,65.75,406183.0,60.4135,60.4411,60.3767,60.4319,406183.0
2023-02-22 09:50:00,65.75,65.75,65.66,65.69,77323.0,60.4319,60.4319,60.3491,60.3767,77323.0
2023-02-22 09:55:00,65.68,65.73,65.62,65.63,156636.0,60.3675,60.4135,60.3124,60.3216,156636.0
2023-02-22 10:00:00,65.63,65.64,65.59,65.61,96887.0,60.3216,60.3308,60.2848,60.3032,96887.0
2023-02-22 10:05:00,65.61,65.64,65.53,65.53,72274.0,60.3032,60.3308,60.2297,60.2297,72274.0
2023-02-22 10:10:00,65.53,65.53,65.39,65.44,130672.0,60.2297,60.2297,60.101,60.1469,130672.0
2023-02-22 10:15:00,65.44,65.46,65.39,65.44,47738.0,60.1469,60.1653,60.101,60.1469,47738.0
2023-02-22 10:20:00,65.44,65.55,65.43,65.54,91207.0,60.1469,60.248,60.1377,60.2388,91207.0
2023-02-22 10:25:00,65.54,65.59,65.45,65.45,68742.0,60.2388,60.2848,60.1561,60.1561,68742.0
2023-02-22 10:30:00,65.44,65.48,65.36,65.38,118510.0,60.1469,60.1837,60.0734,60.0918,118510.0
2023-02-22 10:35:00,65.37,65.43,65.36,65.37,78855.0,60.0826,60.1377,60.0734,60.0826,78855.0
2023-02-22 10:40:00,65.38,65.45,65.38,65.45,51332.0,60.0918,60.1561,60.0918,60.1561,51332.0
2023-02-22 10:45:00,65.44,65.53,65.43,65.5,97148.0,60.1469,60.2297,60.1377,60.2021,97148.0
2023-02-22 10:50:00,65.5,65.52,65.47,65.52,53737.0,60.2021,60.2205,60.1745,60.2205,53737.0
2023-02-22 10:55:00,65.51,65.56,65.5,65.52,86146.0,60.2113,60.2572,60.2021,60.2205,86146.0
2023-02-22 11:00:00,65.52,65.6,65.51,65.58,77179.0,60.2205,60.294,60.2113,60.2756,77179.0
2023-02-22 11:05:00,65.58,65.61,65.57,65.6,37663.0,60.2756,60.3032,60.2664,60.294,37663.0
2023-02-22 11:10:00,65.61,65.61,65.49,65.52,70809.0,60.3032,60.3032,60.1929,60.2205,70809.0
2023-02-22 11:15:00,65.52,65.54,65.49,65.53,41122.0,60.2205,60.2388,60.1929,60.2297,41122.0
2023-02-22 11:20:00,65.53,65.58,65.53,65.58,195811.0,60.2297,60.2756,60.2297,60.2756,195811.0
2023-02-22 11:25:00,65.57,65.58,65.51,65.51,63029.0,60.2664,60.2756,60.2113,60.2113,63029.0
2023-02-22 11:30:00,65.52,65.56,65.5,65.54,83567.0,60.2205,60.2572,60.2021,60.2388,83567.0
2023-02-22 11:35:00,65.55,65.57,65.48,65.5,230196.0,60.248,60.2664,60.1837,60.2021,230196.0
2023-02-22 11:40:00,65.5,65.55,65.49,65.55,62649.0,60.2021,60.248,60.1929,60.248,62649.0
2023-02-22 11:45:00,65.54,65.55,65.5,65.52,25549.0,60.2388,60.248,60.2021,60.2205,25549.0
2023-02-22 11:50:00,65.53,65.54,65.5,65.51,21810.0,60.2297,60.2388,60.2021,60.2113,21810.0
2023-02-22 11:55:00,65.5,65.54,65.48,65.54,22314.0,60.2021,60.2388,60.1837,60.2388,22314.0
2023-02-22 12:00:00,65.54,65.54,65.48,65.53,52636.0,60.2388,60.2388,60.1837,60.2297,52636.0
2023-02-22 12:05:00,65.53,65.57,65.51,65.51,48772.0,60.2297,60.2664,60.2113,60.2113,48772.0
2023-02-22 12:10:00,65.51,65.52,65.47,65.5,53009.0,60.2113,60.2205,60.1745,60.2021,53009.0
2023-02-22 12:15:00,65.5,65.62,65.5,65.62,71723.0,60.2021,60.3124,60.2021,60.3124,71723.0
2023-02-22 12:20:00,65.62,65.66,65.61,65.65,37213.0,60.3124,60.3491,60.3032,60.34,37213.0
2023-02-22 12:25:00,65.66,65.68,65.63,65.64,58465.0,60.3491,60.3675,60.3216,60.3308,58465.0
2023-02-22 12:30:00,65.63,65.65,65.61,65.62,53888.0,60.3216,60.34,60.3032,60.3124,53888.0
2023-02-22 12:35:00,65.63,65.67,65.62,65.65,106803.0,60.3216,60.3583,60.3124,60.34,106803.0
2023-02-22 12:40:00,65.64,65.69,65.64,65.67,155605.0,60.3308,60.3767,60.3308,60.3583,155605.0
2023-02-22 12:45:00,65.68,65.7,65.65,65.66,19845.0,60.3675,60.3859,60.34,60.3491,19845.0
2023-02-22 12:50:00,65.67,65.69,65.66,65.67,27306.0,60.3583,60.3767,60.3491,60.3583,27306.0
2023-02-22 12:55:00,65.68,65.68,65.64,65.67,39259.0,60.3675,60.3675,60.3308,60.3583,39259.0
2023-02-22 13:00:00,65.67,65.68,65.63,65.65,49898.0,60.3583,60.3675,60.3216,60.34,49898.0
2023-02-22 13:05:00,65.66,65.7,65.65,65.69,91028.0,60.3491,60.3859,60.34,60.3767,91028.0
2023-02-22 13:10:00,65.69,65.71,65.66,65.69,48012.0,60.3767,60.3951,60.3491,60.3767,48012.0
2023-02-22 13:15:00,65.69,65.72,65.68,65.7,19664.0,60.3767,60.4043,60.3675,60.3859,19664.0
2023-02-22 13:20:00,65.7,65.72,65.69,65.71,26710.0,60.3859,60.4043,60.3767,60.3951,26710.0
2023-02-22 13:25:00,65.71,65.72,65.69,65.69,27040.0,60.3951,60.4043,60.3767,60.3767,27040.0
2023-02-22 13:30:00,65.68,65.7,65.64,65.67,20420.0,60.3675,60.3859,60.3308,60.3583,20420.0
2023-02-22 13:35:00,65.69,65.72,65.65,65.71,27824.0,60.3767,60.4043,60.34,60.3951,27824.0
2023-02-22 13:40:00,65.72,65.72,65.68,65.7,59747.0,60.4043,60.4043,60.3675,60.3859,59747.0
2023-02-22 13:45:00,65.7,65.71,65.66,65.67,64608.0,60.3859,60.3951,60.3491,60.3583,64608.0
2023-02-22 13:50:00,65.68,65.68,65.61,65.63,50125.0,60.3675,60.3675,60.3032,60.3216,50125.0
2023-02-22 13:55:00,65.62,65.65,65.62,65.64,33127.0,60.3124,60.34,60.3124,60.3308,33127.0
2023-02-22 14:00:00,65.63,65.75,65.51,65.67,728390.0,60.3216,60.4319,60.2113,60.3583,728390.0
2023-02-22 14:05:00,65.68,65.77,65.56,65.64,119879.0,60.3675,60.4502,60.2572,60.3308,119879.0
2023-02-22 14:10:00,65.66,65.69,65.47,65.53,211007.0,60.3491,60.3767,60.1745,60.2297,211007.0
2023-02-22 14:15:00,65.53,65.58,65.41,65.57,129681.0,60.2297,60.2756,60.1194,60.2664,129681.0
2023-02-22 14:20:00,65.57,65.63,65.48,65.49,89308.0,60.2664,60.3216,60.1837,60.1929,89308.0
2023-02-22 14:25:00,65.5,65.55,65.47,65.51,96807.0,60.2021,60.248,60.1745,60.2113,96807.0
2023-02-22 14:30:00,65.5,65.51,65.4,65.44,200532.0,60.2021,60.2113,60.1102,60.1469,200532.0
2023-02-22 14:35:00,65.45,65.47,65.4,65.43,251202.0,60.1561,60.1745,60.1102,60.1377,251202.0
2023-02-22 14:40:00,65.43,65.45,65.35,65.41,81764.0,60.1377,60.1561,60.0642,60.1194,81764.0
2023-02-22 14:45:00,65.4,65.5,65.35,65.5,60763.0,60.1102,60.2021,60.0642,60.2021,60763.0
2023-02-22 14:50:00,65.49,65.5,65.38,65.38,219608.0,60.1929,60.2021,60.0918,60.0918,219608.0
2023-02-22 14:55:00,65.37,65.37,65.29,65.3,121955.0,60.0826,60.0826,60.0091,60.0183,121955.0
2023-02-22 15:00:00,65.3,65.34,65.27,65.31,55563.0,60.0183,60.055,59.9907,60.0275,55563.0
2023-02-22 15:05:00,65.31,65.34,65.3,65.33,61832.0,60.0275,60.055,60.0183,60.0458,61832.0
2023-02-22 15:10:00,65.34,65.37,65.31,65.33,74579.0,60.055,60.0826,60.0275,60.0458,74579.0
2023-02-22 15:15:00,65.34,65.39,65.32,65.37,101031.0,60.055,60.101,60.0366,60.0826,101031.0
2023-02-22 15:20:00,65.36,65.39,65.31,65.37,50595.0,60.0734,60.101,60.0275,60.0826,50595.0
2023-02-22 15:25:00,65.39,65.41,65.34,65.34,157265.0,60.101,60.1194,60.055,60.055,157265.0
2023-02-22 15:30:00,65.34,65.36,65.31,65.34,104614.0,60.055,60.0734,60.0275,60.055,104614.0
2023-02-22 15:35:00,65.33,65.36,65.28,65.28,52129.0,60.0458,60.0734,59.9999,59.9999,52129.0
2023-02-22 15:40:00,65.29,65.33,65.26,65.31,123171.0,60.0091,60.0458,59.9815,60.0275,123171.0
2023-02-22 15:45:00,65.3,65.35,65.28,65.33,154660.0,60.0183,60.0642,59.9999,60.0458,154660.0
2023-02-22 15:50:00,65.33,65.39,65.28,65.38,471515.0,60.0458,60.101,59.9999,60.0918,471515.0
2023-02-22 15:55:00,65.38,65.41,65.37,65.4,1699540.0,60.0918,60.1194,60.0826,60.1102,1699540.0
2023-02-23 09:30:00,65.73,65.75,65.64,65.64,198820.0,60.4135,60.4319,60.3308,60.3308,198820.0
2023-02-23 09:35:00,65.64,65.66,65.58,65.59,94813.0,60.3308,60.3491,60.2756,60.2848,94813.0
2023-02-23 09:40:00,65.6,65.64,65.55,65.58,69777.0,60.294,60.3308,60.248,60.2756,69777.0
2023-02-23 09:45:00,65.59,65.83,65.59,65.8,241512.0,60.2848,60.5054,60.2848,60.4778,241512.0
2023-02-23 09:50:00,65.78,65.85,65.77,65.82,212122.0,60.4594,60.5238,60.4502,60.4962,212122.0
2023-02-23 09:55:00,65.81,65.83,65.77,65.79,123104.0,60.487,60.5054,60.4502,60.4686,123104.0
2023-02-23 10:00:00,65.79,65.82,65.69,65.69,115792.0,60.4686,60.4962,60.3767,60.3767,115792.0
2023-02-23 10:05:00,65.7,65.71,65.62,65.68,102517.0,60.3859,60.3951,60.3124,60.3675,102517.0
2023-02-23 10:10:00,65.69,65.7,65.62,65.68,46241.0,60.3767,60.3859,60.3124,60.3675,46241.0
2023-02-23 10:15:00,65.68,65.74,65.67,65.7,68476.0,60.3675,60.4227,60.3583,60.3859,68476.0
2023-02-23 10:20:00,65.71,65.76,65.7,65.73,63491.0,60.3951,60.4411,60.3859,60.4135,63491.0
2023-02-23 10:25:00,65.73,65.76,65.72,65.73,67832.0,60.4135,60.4411,60.4043,60.4135,67832.0
2023-02-23 10:30:00,65.73,65.74,65.61,65.7,118157.0,60.4135,60.4227,60.3032,60.3859,118157.0
2023-02-23 10:35:00,65.7,65.71,65.65,65.67,116958.0,60.3859,60.3951,60.34,60.3583,116958.0
2023-02-23 10:40:00,65.67,65.67,65.58,65.59,104544.0,60.3583,60.3583,60.2756,60.2848,104544.0
2023-02-23 10:45:00,65.59,65.6,65.45,65.47,269932.0,60.2848,60.294,60.1561,60.1745,269932.0
2023-02-23 10:50:00,65.47,65.47,65.42,65.45,88508.0,60.1745,60.1745,60.1286,60.1561,88508.0
2023-02-23 10:55:00,65.47,65.51,65.43,65.49,78562.0,60.1745,60.2113,60.1377,60.1929,78562.0
2023-02-23 11:00:00,65.5,65.56,65.49,65.54,121571.0,60.2021,60.2572,60.1929,60.2388,121571.0
2023-02-23 11:05:00,65.53,65.54,65.41,65.45,62975.0,60.2297,60.2388,60.1194,60.1561,62975.0
2023-02-23 11:10:00,65.45,65.48,65.41,65.43,139808.0,60.1561,60.1837,60.1194,60.1377,139808.0
2023-02-23 11:15:00,65.44,65.46,65.4,65.44,51024.0,60.1469,60.1653,60.1102,60.1469,51024.0
2023-02-23 11:20:00,65.42,65.44,65.4,65.44,96310.0,60.1286,60.1469,60.1102,60.1469,96310.0
2023-02-23 11:25:00,65.45,65.46,65.39,65.43,109538.0,60.1561,60.1653,60.101,60.1377,109538.0
2023-02-23 11:30:00,65.42,65.45,65.39,65.42,184770.0,60.1286,60.1561,60.101,60.1286,184770.0
2023-02-23 11:35:00,65.42,65.43,65.33,65.34,71850.0,60.1286,60.1377,60.0458,60.055,71850.0
2023-02-23 11:40:00,65.34,65.34,65.26,65.31,165451.0,60.055,60.055,59.9815,60.0275,165451.0
2023-02-23 11:45:00,65.31,65.34,65.29,65.29,34248.0,60.0275,60.055,60.0091,60.0091,34248.0
2023-02-23 11:50:00,65.29,65.3,65.24,65.24,102633.0,60.0091,60.0183,59.9631,59.9631,102633.0
2023-02-23 11:55:00,65.25,65.27,65.23,65.24,63463.0,59.9723,59.9907,59.9539,59.9631,63463.0
2023-02-23 12:00:00,65.25,65.27,65.22,65.26,35767.0,59.9723,59.9907,59.9447,59.9815,35767.0
2023-02-23 12:05:00,65.25,65.28,65.23,65.24,34478.0,59.9723,59.9999,59.9539,59.9631,34478.0
2023-02-23 12:10:00,65.23,65.24,65.19,65.21,39103.0,59.9539,59.9631,59.9172,59.9355,39103.0
2023-02-23 12:15:00,65.21,65.27,65.2,65.22,69737.0,59.9355,59.9907,59.9263,59.9447,69737.0
2023-02-23 12:20:00,65.21,65.27,65.18,65.27,62834.0,59.9355,59.9907,59.908,59.9907,62834.0
2023-02-23 12:25:00,65.26,65.29,65.25,65.27,85476.0,59.9815,60.0091,59.9723,59.9907,85476.0
2023-02-23 12:30:00,65.27,65.32,65.24,65.31,32622.0,59.9907,60.0366,59.9631,60.0275,32622.0
2023-02-23 12:35:00,65.31,65.34,65.29,65.3,47459.0,60.0275,60.055,60.0091,60.0183,47459.0
2023-02-23 12:40:00,65.3,65.33,65.26,65.33,48375.0,60.0183,60.0458,59.9815,60.0458,48375.0
2023-02-23 12:45:00,65.32,65.33,65.27,65.3,61208.0,60.0366,60.0458,59.9907,60.0183,61208.0
2023-02-23 12:50:00,65.3,65.34,65.29,65.32,40770.0,60.0183,60.055,60.0091,60.0366,40770.0
2023-02-23 12:55:00,65.31,65.36,65.31,65.35,110328.0,60.0275,60.0734,60.0275,60.0642,110328.0
2023-02-23 13:00:00,65.34,65.4,65.31,65.34,330012.0,60.055,60.1102,60.0275,60.055,330012.0
2023-02-23 13:05:00,65.34,65.35,65.31,65.32,42294.0,60.055,60.0642,60.0275,60.0366,42294.0
2023-02-23 13:10:00,65.32,65.34,65.3,65.32,157780.0,60.0366,60.055,60.0183,60.0366,157780.0
2023-02-23 13:15:00,65.33,65.37,65.3,65.37,39337.0,60.0458,60.0826,60.0183,60.0826,39337.0
2023-02-23 13:20:00,65.36,65.37,65.33,65.34,68773.0,60.0734,60.0826,60.0458,60.055,68773.0
2023-02-23 13:25:00,65.34,65.36,65.31,65.35,48704.0,60.055,60.0734,60.0275,60.0642,48704.0
2023-02-23 13:30:00,65.34,65.36,65.31,65.34,35200.0,60.055,60.0734,60.0275,60.055,35200.0
2023-02-23 13:35:00,65.34,65.35,65.31,65.34,54107.0,60.055,60.0642,60.0275,60.055,54107.0
2023-02-23 13:40:00,65.34,65.41,65.34,65.37,196832.0,60.055,60.1194,60.055,60.0826,196832.0
2023-02-23 13:45:00,65.37,65.43,65.36,65.43,108359.0,60.0826,60.1377,60.0734,60.1377,108359.0
2023-02-23 13:50:00,65.43,65.45,65.4,65.41,72686.0,60.1377,60.1561,60.1102,60.1194,72686.0
2023-02-23 13:55:00,65.41,65.42,65.38,65.4,29373.0,60.1194,60.1286,60.0918,60.1102,29373.0
2023-02-23 14:00:00,65.41,65.43,65.38,65.42,56237.0,60.1194,60.1377,60.0918,60.1286,56237.0
2023-02-23 14:05:00,65.42,65.47,65.42,65.45,72486.0,60.1286,60.1745,60.1286,60.1561,72486.0
2023-02-23 14:10:00,65.45,65.52,65.44,65.51,43987.0,60.1561,60.2205,60.1469,60.2113,43987.0
2023-02-23 14:15:00,65.51,65.6,65.51,65.59,247741.0,60.2113,60.294,60.2113,60.2848,247741.0
2023-02-23 14:20:00,65.58,65.61,65.57,65.6,79427.0,60.2756,60.3032,60.2664,60.294,79427.0
2023-02-23 14:25:00,65.61,65.63,65.6,65.62,115332.0,60.3032,60.3216,60.294,60.3124,115332.0
2023-02-23 14:30:00,65.62,65.7,65.62,65.68,163934.0,60.3124,60.3859,60.3124,60.3675,163934.0
2023-02-23 14:35:00,65.68,65.7,65.67,65.68,65586.0,60.3675,60.3859,60.3583,60.3675,65586.0
2023-02-23 14:40:00,65.68,65.69,65.65,65.67,69345.0,60.3675,60.3767,60.34,60.3583,69345.0
2023-02-23 14:45:00,65.68,65.71,65.66,65.69,71863.0,60.3675,60.3951,60.3491,60.3767,71863.0
2023-02-23 14:50:00,65.69,65.7,65.66,65.68,114747.0,60.3767,60.3859,60.3491,60.3675,114747.0
2023-02-23 14:55:00,65.69,65.7,65.64,65.66,138814.0,60.3767,60.3859,60.3308,60.3491,138814.0
2023-02-23 15:00:00,65.66,65.72,65.65,65.72,138149.0,60.3491,60.4043,60.34,60.4043,138149.0
2023-02-23 15:05:00,65.72,65.73,65.68,65.69,78913.0,60.4043,60.4135,60.3675,60.3767,78913.0
2023-02-23 15:10:00,65.69,65.75,65.68,65.73,81558.0,60.3767,60.4319,60.3675,60.4135,81558.0
2023-02-23 15:15:00,65.73,65.75,65.71,65.72,84275.0,60.4135,60.4319,60.3951,60.4043,84275.0
2023-02-23 15:20:00,65.73,65.75,65.7,65.75,155720.0,60.4135,60.4319,60.3859,60.4319,155720.0
2023-02-23 15:25:00,65.75,65.78,65.73,65.78,103690.0,60.4319,60.4594,60.4135,60.4594,103690.0
2023-02-23 15:30:00,65.77,65.82,65.76,65.81,79404.0,60.4502,60.4962,60.4411,60.487,79404.0
2023-02-23 15:35:00,65.8,65.81,65.76,65.8,135720.0,60.4778,60.487,60.4411,60.4778,135720.0
2023-02-23 15:40:00,65.8,65.82,65.79,65.81,85707.0,60.4778,60.4962,60.4686,60.487,85707.0
2023-02-23 15:45:00,65.81,65.82,65.76,65.78,247737.0,60.487,60.4962,60.4411,60.4594,247737.0
2023-02-23 15:50:00,65.78,65.79,65.74,65.76,246150.0,60.4594,60.4686,60.4227,60.4411,246150.0
2023-02-23 15:55:00,65.75,65.8,65.74,65.78,426183.0,60.4319,60.4778,60.4227,60.4594,426183.0
2023-02-24 09:30:00,64.71,64.82,64.64,64.81,147476.0,59.476,59.5771,59.4116,59.5679,147476.0
2023-02-24 09:35:00,64.8,64.91,64.71,64.9,141874.0,59.5587,59.6598,59.476,59.6506,141874.0
2023-02-24 09:40:00,64.91,64.93,64.62,64.62,73987.0,59.6598,59.6782,59.3933,59.3933,73987.0
2023-02-24 09:45:00,64.63,64.64,64.55,64.6,75812.0,59.4025,59.4116,59.3289,59.3749,75812.0
2023-02-24 09:50:00,64.59,64.67,64.56,64.66,55173.0,59.3657,59.4392,59.3381,59.43,55173.0
2023-02-24 09:55:00,64.67,64.73,64.64,64.66,156277.0,59.4392,59.4944,59.4116,59.43,156277.0
2023-02-24 10:00:00,64.66,64.78,64.6,64.76,272330.0,59.43,59.5403,59.3749,59.5219,272330.0
2023-02-24 10:05:00,64.76,64.8,64.66,64.68,154899.0,59.5219,59.5587,59.43,59.4484,154899.0
2023-02-24 10:10:00,64.67,64.7,64.58,64.59,225873.0,59.4392,59.4668,59.3565,59.3657,225873.0
2023-02-24 10:15:00,64.59,64.63,64.51,64.58,119798.0,59.3657,59.4025,59.2922,59.3565,119798.0
2023-02-24 10:20:00,64.57,64.64,64.55,64.58,50956.0,59.3473,59.4116,59.3289,59.3565,50956.0
2023-02-24 10:25:00,64.57,64.63,64.56,64.61,307261.0,59.3473,59.4025,59.3381,59.3841,307261.0
2023-02-24 10:30:00,64.61,64.61,64.53,64.59,121496.0,59.3841,59.3841,59.3105,59.3657,121496.0
2023-02-24 10:35:00,64.59,64.62,64.53,64.54,616115.0,59.3657,59.3933,59.3105,59.3197,616115.0
2023-02-24 10:40:00,64.54,64.62,64.52,64.61,88931.0,59.3197,59.3933,59.3014,59.3841,88931.0
2023-02-24 10:45:00,64.61,64.64,64.57,64.57,79748.0,59.3841,59.4116,59.3473,59.3473,79748.0
2023-02-24 10:50:00,64.57,64.58,64.5,64.51,48853.0,59.3473,59.3565,59.283,59.2922,48853.0
2023-02-24 10:55:00,64.5,64.54,64.49,64.53,69150.0,59.283,59.3197,59.2738,59.3105,69150.0
2023-02-24 11:00:00,64.52,64.56,64.5,64.5,68205.0,59.3014,59.3381,59.283,59.283,68205.0
2023-02-24 11:05:00,64.51,64.6,64.49,64.58,29353.0,59.2922,59.3749,59.2738,59.3565,29353.0
2023-02-24 11:10:00,64.58,64.6,64.55,64.57,34867.0,59.3565,59.3749,59.3289,59.3473,34867.0
2023-02-24 11:15:00,64.57,64.64,64.56,64.61,39608.0,59.3473,59.4116,59.3381,59.3841,39608.0
2023-02-24 11:20:00,64.62,64.66,64.57,64.64,48194.0,59.3933,59.43,59.3473,59.4116,48194.0
2023-02-24 11:25:00,64.64,64.71,64.63,64.67,120875.0,59.4116,59.476,59.4025,59.4392,120875.0
2023-02-24 11:30:00,64.67,64.7,64.54,64.56,151852.0,59.4392,59.4668,59.3197,59.3381,151852.0
2023-02-24 11:35:00,64.55,64.56,64.48,64.51,147313.0,59.3289,59.3381,59.2646,59.2922,147313.0
2023-02-24 11:40:00,64.51,64.58,64.51,64.54,64419.0,59.2922,59.3565,59.2922,59.3197,64419.0
2023-02-24 11:45:00,64.54,64.61,64.54,64.61,34955.0,59.3197,59.3841,59.3197,59.3841,34955.0
2023-02-24 11:50:00,64.6,64.67,64.6,64.61,37698.0,59.3749,59.4392,59.3749,59.3841,37698.0
2023-02-24 11:55:00,64.62,64.65,64.58,64.61,43647.0,59.3933,59.4208,59.3565,59.3841,43647.0
2023-02-24 12:00:00,64.61,64.64,64.58,64.58,106289.0,59.3841,59.4116,59.3565,59.3565,106289.0
2023-02-24 12:05:00,64.59,64.6,64.56,64.6,31769.0,59.3657,59.3749,59.3381,59.3749,31769.0
2023-02-24 12:10:00,64.61,64.62,64.58,64.61,34854.0,59.3841,59.3933,59.3565,59.3841,34854.0
2023-02-24 12:15:00,64.62,64.62,64.54,64.55,946168.0,59.3933,59.3933,59.3197,59.3289,946168.0
2023-02-24 12:20:00,64.55,64.61,64.52,64.6,42052.0,59.3289,59.3841,59.3014,59.3749,42052.0
2023-02-24 12:25:00,64.59,64.65,64.56,64.61,110834.0,59.3657,59.4208,59.3381,59.3841,110834.0
2023-02-24 12:30:00,64.62,64.67,64.61,64.61,28523.0,59.3933,59.4392,59.3841,59.3841,28523.0
2023-02-24 12:35:00,64.62,64.63,64.57,64.58,51210.0,59.3933,59.4025,59.3473,59.3565,51210.0
2023-02-24 12:40:00,64.59,64.6,64.53,64.53,45195.0,59.3657,59.3749,59.3105,59.3105,45195.0
2023-02-24 12:45:00,64.53,64.54,64.49,64.49,22240.0,59.3105,59.3197,59.2738,59.2738,22240.0
2023-02-24 12:50:00,64.48,64.5,64.46,64.48,29682.0,59.2646,59.283,59.2462,59.2646,29682.0
2023-02-24 12:55:00,64.47,64.48,64.45,64.48,23184.0,59.2554,59.2646,59.237,59.2646,23184.0
2023-02-24 13:00:00,64.48,64.52,64.46,64.5,46640.0,59.2646,59.3014,59.2462,59.283,46640.0
2023-02-24 13:05:00,64.49,64.51,64.44,64.45,61565.0,59.2738,59.2922,59.2278,59.237,61565.0
2023-02-24 13:10:00,64.46,64.48,64.44,64.46,62010.0,59.2462,59.2646,59.2278,59.2462,62010.0
2023-02-24 13:15:00,64.46,64.5,64.45,64.5,27617.0,59.2462,59.283,59.237,59.283,27617.0
2023-02-24 13:20:00,64.5,64.59,64.49,64.57,68476.0,59.283,59.3657,59.2738,59.3473,68476.0
2023-02-24 13:25:00,64.57,64.61,64.55,64.59,73597.0,59.3473,59.3841,59.3289,59.3657,73597.0
2023-02-24 13:30:00,64.58,64.59,64.52,64.57,45308.0,59.3565,59.3657,59.3014,59.3473,45308.0
2023-02-24 13:35:00,64.57,64.59,64.56,64.58,40588.0,59.3473,59.3657,59.3381,59.3565,40588.0
2023-02-24 13:40:00,64.59,64.62,64.55,64.58,53134.0,59.3657,59.3933,59.3289,59.3565,53134.0
2023-02-24 13:45:00,64.58,64.61,64.56,64.59,35715.0,59.3565,59.3841,59.3381,59.3657,35715.0
2023-02-24 13:50:00,64.59,64.61,64.58,64.61,103344.0,59.3657,59.3841,59.3565,59.3841,103344.0
2023-02-24 13:55:00,64.61,64.62,64.58,64.58,70495.0,59.3841,59.3933,59.3565,59.3565,70495.0
2023-02-24 14:00:00,64.59,64.62,64.57,64.61,47214.0,59.3657,59.3933,59.3473,59.3841,47214.0
2023-02-24 14:05:00,64.61,64.64,64.6,64.63,33664.0,59.3841,59.4116,59.3749,59.4025,33664.0
2023-02-24 14:10:00,64.64,64.64,64.59,64.63,77997.0,59.4116,59.4116,59.3657,59.4025,77997.0
2023-02-24 14:15:00,64.63,64.66,64.63,64.66,39932.0,59.4025,59.43,59.4025,59.43,39932.0
2023-02-24 14:20:00,64.67,64.68,64.6,64.63,236608.0,59.4392,59.4484,59.3749,59.4025,236608.0
2023-02-24 14:25:00,64.63,64.66,64.62,64.64,76528.0,59.4025,59.43,59.3933,59.4116,76528.0
2023-02-24 14:30:00,64.64,64.65,64.6,64.61,42101.0,59.4116,59.4208,59.3749,59.3841,42101.0
2023-02-24 14:35:00,64.61,64.63,64.6,64.61,27543.0,59.3841,59.4025,59.3749,59.3841,27543.0
2023-02-24 14:40:00,64.61,64.61,64.56,64.58,31628.0,59.3841,59.3841,59.3381,59.3565,31628.0
2023-02-24 14:45:00,64.58,64.67,64.57,64.66,47504.0,59.3565,59.4392,59.3473,59.43,47504.0
2023-02-24 14:50:00,64.65,64.7,64.65,64.68,38662.0,59.4208,59.4668,59.4208,59.4484,38662.0
2023-02-24 14:55:00,64.68,64.74,64.67,64.71,46170.0,59.4484,59.5036,59.4392,59.476,46170.0
2023-02-24 15:00:00,64.71,64.76,64.69,64.7,61576.0,59.476,59.5219,59.4576,59.4668,61576.0
2023-02-24 15:05:00,64.71,64.75,64.7,64.73,31515.0,59.476,59.5127,59.4668,59.4944,31515.0
2023-02-24 15:10:00,64.73,64.74,64.69,64.7,41852.0,59.4944,59.5036,59.4576,59.4668,41852.0
2023-02-24 15:15:00,64.7,64.73,64.68,64.72,133261.0,59.4668,59.4944,59.4484,59.4852,133261.0
2023-02-24 15:20:00,64.72,64.75,64.71,64.72,85772.0,59.4852,59.5127,59.476,59.4852,85772.0
2023-02-24 15:25:00,64.72,64.75,64.69,64.69,96040.0,59.4852,59.5127,59.4576,59.4576,96040.0
2023-02-24 15:30:00,64.7,64.71,64.66,64.66,225060.0,59.4668,59.476,59.43,59.43,225060.0
2023-02-24 15:35:00,64.66,64.66,64.63,64.64,115006.0,59.43,59.43,59.4025,59.4116,115006.0
2023-02-24 15:40:00,64.64,64.68,64.62,64.66,128612.0,59.4116,59.4484,59.3933,59.43,128612.0
2023-02-24 15:45:00,64.65,64.66,64.63,64.65,134344.0,59.4208,59.43,59.4025,59.4208,134344.0
2023-02-24 15:50:00,64.65,64.68,64.6,64.67,274757.0,59.4208,59.4484,59.3749,59.4392,274757.0
2023-02-24 15:55:00,64.68,64.74,64.67,64.71,396658.0,59.4484,59.5036,59.4392,59.476,396658.0
2023-02-27 09:30:00,65.43,65.44,65.33,65.34,178920.0,60.1377,60.1469,60.0458,60.055,178920.0
2023-02-27 09:35:00,65.34,65.39,65.33,65.36,85614.0,60.055,60.101,60.0458,60.0734,85614.0
2023-02-27 09:40:00,65.36,65.42,65.36,65.36,75506.0,60.0734,60.1286,60.0734,60.0734,75506.0
2023-02-27 09:45:00,65.36,65.37,65.32,65.37,96814.0,60.0734,60.0826,60.0366,60.0826,96814.0
2023-02-27 09:50:00,65.37,65.39,65.35,65.38,27741.0,60.0826,60.101,60.0642,60.0918,27741.0
2023-02-27 09:55:00,65.38,65.47,65.38,65.45,43170.0,60.0918,60.1745,60.0918,60.1561,43170.0
2023-02-27 10:00:00,65.46,65.5,65.42,65.48,91554.0,60.1653,60.2021,60.1286,60.1837,91554.0
2023-02-27 10:05:00,65.48,65.55,65.46,65.54,63897.0,60.1837,60.248,60.1653,60.2388,63897.0
2023-02-27 10:10:00,65.53,65.56,65.5,65.55,80849.0,60.2297,60.2572,60.2021,60.248,80849.0
2023-02-27 10:15:00,65.56,65.62,65.54,65.62,86714.0,60.2572,60.3124,60.2388,60.3124,86714.0
2023-02-27 10:20:00,65.62,65.62,65.56,65.58,68576.0,60.3124,60.3124,60.2572,60.2756,68576.0
2023-02-27 10:25:00,65.58,65.63,65.58,65.59,65762.0,60.2756,60.3216,60.2756,60.2848,65762.0
2023-02-27 10:30:00,65.6,65.6,65.52,65.54,147648.0,60.294,60.294,60.2205,60.2388,147648.0
2023-02-27 10:35:00,65.54,65.54,65.34,65.4,129035.0,60.2388,60.2388,60.055,60.1102,129035.0
2023-02-27 10:40:00,65.4,65.44,65.35,65.44,200373.0,60.1102,60.1469,60.0642,60.1469,200373.0
2023-02-27 10:45:00,65.43,65.44,65.36,65.42,69110.0,60.1377,60.1469,60.0734,60.1286,69110.0
2023-02-27 10:50:00,65.43,65.44,65.37,65.4,104777.0,60.1377,60.1469,60.0826,60.1102,104777.0
2023-02-27 10:55:00,65.4,65.43,65.35,65.41,159175.0,60.1102,60.1377,60.0642,60.1194,159175.0
2023-02-27 11:00:00,65.42,65.46,65.42,65.43,38210.0,60.1286,60.1653,60.1286,60.1377,38210.0
2023-02-27 11:05:00,65.45,65.47,65.43,65.44,38664.0,60.1561,60.1745,60.1377,60.1469,38664.0
2023-02-27 11:10:00,65.44,65.45,65.37,65.38,239938.0,60.1469,60.1561,60.0826,60.0918,239938.0
2023-02-27 11:15:00,65.38,65.42,65.34,65.37,84728.0,60.0918,60.1286,60.055,60.0826,84728.0
2023-02-27 11:20:00,65.36,65.41,65.36,65.38,171235.0,60.0734,60.1194,60.0734,60.0918,171235.0
2023-02-27 11:25:00,65.38,65.39,65.35,65.36,251061.0,60.0918,60.101,60.0642,60.0734,251061.0
2023-02-27 11:30:00,65.36,65.37,65.27,65.29,136102.0,60.0734,60.0826,59.9907,60.0091,136102.0
2023-02-27 11:35:00,65.29,65.35,65.29,65.35,110265.0,60.0091,60.0642,60.0091,60.0642,110265.0
2023-02-27 11:40:00,65.35,65.37,65.35,65.36,49703.0,60.0642,60.0826,60.0642,60.0734,49703.0
2023-02-27 11:45:00,65.36,65.38,65.36,65.36,33697.0,60.0734,60.0918,60.0734,60.0734,33697.0
2023-02-27 11:50:00,65.36,65.39,65.35,65.38,54769.0,60.0734,60.101,60.0642,60.0918,54769.0
2023-02-27 11:55:00,65.38,65.42,65.37,65.42,31040.0,60.0918,60.1286,60.0826,60.1286,31040.0
2023-02-27 12:00:00,65.42,65.43,65.37,65.38,209641.0,60.1286,60.1377,60.0826,60.0918,209641.0
2023-02-27 12:05:00,65.38,65.39,65.34,65.35,85967.0,60.0918,60.101,60.055,60.0642,85967.0
2023-02-27 12:10:00,65.36,65.4,65.33,65.39,93974.0,60.0734,60.1102,60.0458,60.101,93974.0
2023-02-27 12:15:00,65.39,65.41,65.38,65.39,30304.0,60.101,60.1194,60.0918,60.101,30304.0
2023-02-27 12:20:00,65.4,65.4,65.35,65.36,42290.0,60.1102,60.1102,60.0642,60.0734,42290.0
2023-02-27 12:25:00,65.36,65.41,65.36,65.41,44016.0,60.0734,60.1194,60.0734,60.1194,44016.0
2023-02-27 12:30:00,65.41,65.46,65.4,65.44,103403.0,60.1194,60.1653,60.1102,60.1469,103403.0
2023-02-27 12:35:00,65.44,65.47,65.43,65.45,24551.0,60.1469,60.1745,60.1377,60.1561,24551.0
2023-02-27 12:40:00,65.45,65.46,65.42,65.45,64573.0,60.1561,60.1653,60.1286,60.1561,64573.0
2023-02-27 12:45:00,65.45,65.48,65.44,65.47,61005.0,60.1561,60.1837,60.1469,60.1745,61005.0
2023-02-27 12:50:00,65.46,65.49,65.44,65.46,45077.0,60.1653,60.1929,60.1469,60.1653,45077.0
2023-02-27 12:55:00,65.47,65.51,65.47,65.5,48736.0,60.1745,60.2113,60.1745,60.2021,48736.0
2023-02-27 13:00:00,65.5,65.53,65.49,65.51,83224.0,60.2021,60.2297,60.1929,60.2113,83224.0
2023-02-27 13:05:00,65.51,65.53,65.49,65.52,38069.0,60.2113,60.2297,60.1929,60.2205,38069.0
2023-02-27 13:10:00,65.51,65.53,65.51,65.52,27832.0,60.2113,60.2297,60.2113,60.2205,27832.0
2023-02-27 13:15:00,65.52,65.54,65.51,65.53,34501.0,60.2205,60.2388,60.2113,60.2297,34501.0
2023-02-27 13:20:00,65.53,65.54,65.5,65.51,40242.0,60.2297,60.2388,60.2021,60.2113,40242.0
2023-02-27 13:25:00,65.51,65.53,65.5,65.52,24035.0,60.2113,60.2297,60.2021,60.2205,24035.0
2023-02-27 13:30:00,65.53,65.55,65.51,65.53,34096.0,60.2297,60.248,60.2113,60.2297,34096.0
2023-02-27 13:35:00,65.53,65.53,65.48,65.52,81491.0,60.2297,60.2297,60.1837,60.2205,81491.0
2023-02-27 13:40:00,65.52,65.54,65.48,65.49,35414.0,60.2205,60.2388,60.1837,60.1929,35414.0
2023-02-27 13:45:00,65.49,65.51,65.47,65.49,34398.0,60.1929,60.2113,60.1745,60.1929,34398.0
2023-02-27 13:50:00,65.48,65.53,65.48,65.51,29411.0,60.1837,60.2297,60.1837,60.2113,29411.0
2023-02-27 13:55:00,65.52,65.56,65.51,65.54,46944.0,60.2205,60.2572,60.2113,60.2388,46944.0
2023-02-27 14:00:00,65.56,65.61,65.55,65.6,43555.0,60.2572,60.3032,60.248,60.294,43555.0
2023-02-27 14:05:00,65.61,65.61,65.58,65.59,47855.0,60.3032,60.3032,60.2756,60.2848,47855.0
2023-02-27 14:10:00,65.6,65.63,65.59,65.6,70492.0,60.294,60.3216,60.2848,60.294,70492.0
2023-02-27 14:15:00,65.6,65.61,65.55,65.56,157419.0,60.294,60.3032,60.248,60.2572,157419.0
2023-02-27 14:20:00,65.56,65.57,65.53,65.53,26331.0,60.2572,60.2664,60.2297,60.2297,26331.0
2023-02-27 14:25:00,65.54,65.57,65.53,65.56,15263.0,60.2388,60.2664,60.2297,60.2572,15263.0
2023-02-27 14:30:00,65.56,65.57,65.55,65.56,38909.0,60.2572,60.2664,60.248,60.2572,38909.0
2023-02-27 14:35:00,65.57,65.58,65.53,65.54,34260.0,60.2664,60.2756,60.2297,60.2388,34260.0
2023-02-27 14:40:00,65.55,65.55,65.48,65.51,86950.0,60.248,60.248,60.1837,60.2113,86950.0
2023-02-27 14:45:00,65.5,65.5,65.46,65.49,43780.0,60.2021,60.2021,60.1653,60.1929,43780.0
2023-02-27 14:50:00,65.5,65.51,65.48,65.5,101173.0,60.2021,60.2113,60.1837,60.2021,101173.0
2023-02-27 14:55:00,65.5,65.51,65.47,65.48,57043.0,60.2021,60.2113,60.1745,60.1837,57043.0
2023-02-27 15:00:00,65.48,65.5,65.46,65.48,38629.0,60.1837,60.2021,60.1653,60.1837,38629.0
2023-02-27 15:05:00,65.47,65.49,65.44,65.45,61150.0,60.1745,60.1929,60.1469,60.1561,61150.0
2023-02-27 15:10:00,65.45,65.48,65.43,65.48,43582.0,60.1561,60.1837,60.1377,60.1837,43582.0
2023-02-27 15:15:00,65.47,65.48,65.44,65.46,147042.0,60.1745,60.1837,60.1469,60.1653,147042.0
2023-02-27 15:20:00,65.45,65.47,65.43,65.46,41592.0,60.1561,60.1745,60.1377,60.1653,41592.0
2023-02-27 15:25:00,65.46,65.48,65.44,65.48,124709.0,60.1653,60.1837,60.1469,60.1837,124709.0
2023-02-27 15:30:00,65.47,65.47,65.42,65.46,155842.0,60.1745,60.1745,60.1286,60.1653,155842.0
2023-02-27 15:35:00,65.45,65.46,65.39,65.41,64133.0,60.1561,60.1653,60.101,60.1194,64133.0
2023-02-27 15:40:00,65.4,65.46,65.39,65.44,140105.0,60.1102,60.1653,60.101,60.1469,140105.0
2023-02-27 15:45:00,65.43,65.48,65.43,65.44,232507.0,60.1377,60.1837,60.1377,60.1469,232507.0
2023-02-27 15:50:00,65.44,65.48,65.43,65.48,274668.0,60.1469,60.1837,60.1377,60.1837,274668.0
2023-02-27 15:55:00,65.48,65.53,65.47,65.51,755459.0,60.1837,60.2297,60.1745,60.2113,755459.0
2023-02-28 09:30:00,65.35,65.35,65.19,65.23,233994.0,60.0642,60.0642,59.9172,59.9539,233994.0
2023-02-28 09:35:00,65.24,65.3,65.23,65.27,135855.0,59.9631,60.0183,59.9539,59.9907,135855.0
2023-02-28 09:40:00,65.27,65.31,65.27,65.29,73151.0,59.9907,60.0275,59.9907,60.0091,73151.0
2023-02-28 09:45:00,65.31,65.43,65.31,65.34,50922.0,60.0275,60.1377,60.0275,60.055,50922.0
2023-02-28 09:50:00,65.33,65.41,65.3,65.37,155732.0,60.0458,60.1194,60.0183,60.0826,155732.0
2023-02-28 09:55:00,65.37,65.38,65.3,65.32,60840.0,60.0826,60.0918,60.0183,60.0366,60840.0
2023-02-28 10:00:00,65.33,65.45,65.33,65.41,146964.0,60.0458,60.1561,60.0458,60.1194,146964.0
2023-02-28 10:05:00,65.42,65.47,65.39,65.4,67099.0,60.1286,60.1745,60.101,60.1102,67099.0
2023-02-28 10:10:00,65.4,65.41,65.32,65.4,144552.0,60.1102,60.1194,60.0366,60.1102,144552.0
2023-02-28 10:15:00,65.4,65.4,65.32,65.38,114942.0,60.1102,60.1102,60.0366,60.0918,114942.0
2023-02-28 10:20:00,65.38,65.45,65.36,65.42,41705.0,60.0918,60.1561,60.0734,60.1286,41705.0
2023-02-28 10:25:00,65.43,65.47,65.37,65.39,71380.0,60.1377,60.1745,60.0826,60.101,71380.0
2023-02-28 10:30:00,65.4,65.45,65.37,65.44,94403.0,60.1102,60.1561,60.0826,60.1469,94403.0
2023-02-28 10:35:00,65.44,65.46,65.36,65.38,61206.0,60.1469,60.1653,60.0734,60.0918,61206.0
2023-02-28 10:40:00,65.37,65.41,65.35,65.4,153038.0,60.0826,60.1194,60.0642,60.1102,153038.0
2023-02-28 10:45:00,65.41,65.42,65.29,65.33,129453.0,60.1194,60.1286,60.0091,60.0458,129453.0
2023-02-28 10:50:00,65.32,65.33,65.28,65.32,140644.0,60.0366,60.0458,59.9999,60.0366,140644.0
2023-02-28 10:55:00,65.32,65.33,65.27,65.32,173004.0,60.0366,60.0458,59.9907,60.0366,173004.0
2023-02-28 11:00:00,65.32,65.39,65.32,65.37,174353.0,60.0366,60.101,60.0366,60.0826,174353.0
2023-02-28 11:05:00,65.37,65.43,65.36,65.41,71171.0,60.0826,60.1377,60.0734,60.1194,71171.0
2023-02-28 11:10:00,65.41,65.43,65.37,65.4,112833.0,60.1194,60.1377,60.0826,60.1102,112833.0
2023-02-28 11:15:00,65.41,65.46,65.4,65.42,99716.0,60.1194,60.1653,60.1102,60.1286,99716.0
2023-02-28 11:20:00,65.42,65.44,65.38,65.42,120106.0,60.1286,60.1469,60.0918,60.1286,120106.0
2023-02-28 11:25:00,65.41,65.44,65.33,65.33,155087.0,60.1194,60.1469,60.0458,60.0458,155087.0
2023-02-28 11:30:00,65.33,65.35,65.27,65.28,261782.0,60.0458,60.0642,59.9907,59.9999,261782.0
2023-02-28 11:35:00,65.27,65.3,65.25,65.28,192408.0,59.9907,60.0183,59.9723,59.9999,192408.0
2023-02-28 11:40:00,65.28,65.28,65.23,65.23,219790.0,59.9999,59.9999,59.9539,59.9539,219790.0
2023-02-28 11:45:00,65.24,65.26,65.21,65.24,127263.0,59.9631,59.9815,59.9355,59.9631,127263.0
2023-02-28 11:50:00,65.24,65.27,65.23,65.25,62933.0,59.9631,59.9907,59.9539,59.9723,62933.0
2023-02-28 11:55:00,65.25,65.27,65.21,65.23,101265.0,59.9723,59.9907,59.9355,59.9539,101265.0
2023-02-28 12:00:00,65.23,65.27,65.22,65.25,109164.0,59.9539,59.9907,59.9447,59.9723,109164.0
2023-02-28 12:05:00,65.25,65.26,65.23,65.26,106830.0,59.9723,59.9815,59.9539,59.9815,106830.0
2023-02-28 12:10:00,65.26,65.29,65.26,65.28,66826.0,59.9815,60.0091,59.9815,59.9999,66826.0
2023-02-28 12:15:00,65.28,65.3,65.26,65.3,180833.0,59.9999,60.0183,59.9815,60.0183,180833.0
2023-02-28 12:20:00,65.3,65.34,65.29,65.3,114239.0,60.0183,60.055,60.0091,60.0183,114239.0
2023-02-28 12:25:00,65.3,65.31,65.27,65.31,42512.0,60.0183,60.0275,59.9907,60.0275,42512.0
2023-02-28 12:30:00,65.31,65.31,65.28,65.3,122701.0,60.0275,60.0275,59.9999,60.0183,122701.0
2023-02-28 12:35:00,65.3,65.31,65.25,65.27,60353.0,60.0183,60.0275,59.9723,59.9907,60353.0
2023-02-28 12:40:00,65.26,65.3,65.23,65.29,76209.0,59.9815,60.0183,59.9539,60.0091,76209.0
2023-02-28 12:45:00,65.3,65.33,65.29,65.31,49882.0,60.0183,60.0458,60.0091,60.0275,49882.0
2023-02-28 12:50:00,65.31,65.39,65.31,65.38,133064.0,60.0275,60.101,60.0275,60.0918,133064.0
2023-02-28 12:55:00,65.38,65.4,65.37,65.37,36950.0,60.0918,60.1102,60.0826,60.0826,36950.0
2023-02-28 13:00:00,65.37,65.38,65.33,65.35,44811.0,60.0826,60.0918,60.0458,60.0642,44811.0
2023-02-28 13:05:00,65.36,65.37,65.32,65.33,45633.0,60.0734,60.0826,60.0366,60.0458,45633.0
2023-02-28 13:10:00,65.33,65.35,65.29,65.3,32064.0,60.0458,60.0642,60.0091,60.0183,32064.0
2023-02-28 13:15:00,65.29,65.29,65.25,65.26,34134.0,60.0091,60.0091,59.9723,59.9815,34134.0
2023-02-28 13:20:00,65.26,65.29,65.25,65.29,68958.0,59.9815,60.0091,59.9723,60.0091,68958.0
2023-02-28 13:25:00,65.29,65.29,65.25,65.28,40442.0,60.0091,60.0091,59.9723,59.9999,40442.0
2023-02-28 13:30:00,65.28,65.31,65.23,65.27,46399.0,59.9999,60.0275,59.9539,59.9907,46399.0
2023-02-28 13:35:00,65.28,65.29,65.26,65.28,93264.0,59.9999,60.0091,59.9815,59.9999,93264.0
2023-02-28 13:40:00,65.28,65.29,65.25,65.28,32368.0,59.9999,60.0091,59.9723,59.9999,32368.0
2023-02-28 13:45:00,65.28,65.32,65.27,65.28,35955.0,59.9999,60.0366,59.9907,59.9999,35955.0
2023-02-28 13:50:00,65.27,65.3,65.26,65.28,49413.0,59.9907,60.0183,59.9815,59.9999,49413.0
2023-02-28 13:55:00,65.28,65.3,65.25,65.26,47693.0,59.9999,60.0183,59.9723,59.9815,47693.0
2023-02-28 14:00:00,65.27,65.3,65.26,65.29,35302.0,59.9907,60.0183,59.9815,60.0091,35302.0
2023-02-28 14:05:00,65.3,65.3,65.23,65.25,115914.0,60.0183,60.0183,59.9539,59.9723,115914.0
2023-02-28 14:10:00,65.25,65.26,65.22,65.25,47068.0,59.9723,59.9815,59.9447,59.9723,47068.0
2023-02-28 14:15:00,65.25,65.25,65.19,65.2,74853.0,59.9723,59.9723,59.9172,59.9263,74853.0
2023-02-28 14:20:00,65.2,65.23,65.19,65.2,45619.0,59.9263,59.9539,59.9172,59.9263,45619.0
2023-02-28 14:25:00,65.19,65.2,65.17,65.18,42740.0,59.9172,59.9263,59.8988,59.908,42740.0
2023-02-28 14:30:00,65.19,65.2,65.16,65.17,60008.0,59.9172,59.9263,59.8896,59.8988,60008.0
2023-02-28 14:35:00,65.17,65.2,65.16,65.19,47815.0,59.8988,59.9263,59.8896,59.9172,47815.0
2023-02-28 14:40:00,65.19,65.19,65.14,65.18,53574.0,59.9172,59.9172,59.8712,59.908,53574.0
2023-02-28 14:45:00,65.19,65.22,65.18,65.2,63243.0,59.9172,59.9447,59.908,59.9263,63243.0
2023-02-28 14:50:00,65.2,65.21,65.17,65.17,74079.0,59.9263,59.9355,59.8988,59.8988,74079.0
2023-02-28 14:55:00,65.17,65.18,65.13,65.14,81070.0,59.8988,59.908,59.862,59.8712,81070.0
2023-02-28 15:00:00,65.14,65.15,65.1,65.13,88754.0,59.8712,59.8804,59.8344,59.862,88754.0
2023-02-28 15:05:00,65.13,65.14,65.11,65.13,97587.0,59.862,59.8712,59.8436,59.862,97587.0
2023-02-28 15:10:00,65.13,65.15,65.11,65.12,73172.0,59.862,59.8804,59.8436,59.8528,73172.0
2023-02-28 15:15:00,65.12,65.14,65.1,65.13,185124.0,59.8528,59.8712,59.8344,59.862,185124.0
2023-02-28 15:20:00,65.13,65.13,65.09,65.09,73738.0,59.862,59.862,59.8252,59.8252,73738.0
2023-02-28 15:25:00,65.09,65.1,65.07,65.09,119382.0,59.8252,59.8344,59.8069,59.8252,119382.0
2023-02-28 15:30:00,65.08,65.1,65.03,65.05,128320.0,59.8161,59.8344,59.7701,59.7885,128320.0
2023-02-28 15:35:00,65.05,65.07,65.03,65.06,112710.0,59.7885,59.8069,59.7701,59.7977,112710.0
2023-02-28 15:40:00,65.06,65.09,65.04,65.09,119842.0,59.7977,59.8252,59.7793,59.8252,119842.0
2023-02-28 15:45:00,65.09,65.1,65.04,65.05,190200.0,59.8252,59.8344,59.7793,59.7885,190200.0
2023-02-28 15:50:00,65.04,65.09,65.03,65.06,241804.0,59.7793,59.8252,59.7701,59.7977,241804.0
2023-02-28 15:55:00,65.06,65.08,65.02,65.03,571865.0,59.7977,59.8161,59.7609,59.7701,571865.0
2023-03-01 09:30:00,65.54,65.6,65.5,65.51,159539.0,60.2388,60.294,60.2021,60.2113,159539.0
2023-03-01 09:35:00,65.5,65.61,65.49,65.61,140361.0,60.2021,60.3032,60.1929,60.3032,140361.0
2023-03-01 09:40:00,65.61,65.61,65.49,65.51,127449.0,60.3032,60.3032,60.1929,60.2113,127449.0
2023-03-01 09:45:00,65.51,65.65,65.51,65.64,190960.0,60.2113,60.34,60.2113,60.3308,190960.0
2023-03-01 09:50:00,65.64,65.66,65.52,65.56,258010.0,60.3308,60.3491,60.2205,60.2572,258010.0
2023-03-01 09:55:00,65.56,65.62,65.55,65.58,63031.0,60.2572,60.3124,60.248,60.2756,63031.0
2023-03-01 10:00:00,65.59,65.68,65.46,65.48,584104.0,60.2848,60.3675,60.1653,60.1837,584104.0
2023-03-01 10:05:00,65.46,65.49,65.34,65.34,125324.0,60.1653,60.1929,60.055,60.055,125324.0
2023-03-01 10:10:00,65.34,65.35,65.26,65.33,153938.0,60.055,60.0642,59.9815,60.0458,153938.0
2023-03-01 10:15:00,65.32,65.38,65.24,65.37,151027.0,60.0366,60.0918,59.9631,60.0826,151027.0
2023-03-01 10:20:00,65.38,65.45,65.36,65.38,130011.0,60.0918,60.1561,60.0734,60.0918,130011.0
2023-03-01 10:25:00,65.38,65.39,65.31,65.34,109541.0,60.0918,60.101,60.0275,60.055,109541.0
2023-03-01 10:30:00,65.32,65.38,65.27,65.37,184980.0,60.0366,60.0918,59.9907,60.0826,184980.0
2023-03-01 10:35:00,65.38,65.53,65.36,65.48,85673.0,60.0918,60.2297,60.0734,60.1837,85673.0
2023-03-01 10:40:00,65.48,65.57,65.47,65.52,124057.0,60.1837,60.2664,60.1745,60.2205,124057.0
2023-03-01 10:45:00,65.53,65.59,65.52,65.55,98939.0,60.2297,60.2848,60.2205,60.248,98939.0
2023-03-01 10:50:00,65.54,65.56,65.48,65.49,108367.0,60.2388,60.2572,60.1837,60.1929,108367.0
2023-03-01 10:55:00,65.49,65.54,65.44,65.5,80370.0,60.1929,60.2388,60.1469,60.2021,80370.0
2023-03-01 11:00:00,65.5,65.51,65.33,65.34,64815.0,60.2021,60.2113,60.0458,60.055,64815.0
2023-03-01 11:05:00,65.34,65.36,65.23,65.25,158773.0,60.055,60.0734,59.9539,59.9723,158773.0
2023-03-01 11:10:00,65.24,65.25,65.2,65.22,61505.0,59.9631,59.9723,59.9263,59.9447,61505.0
2023-03-01 11:15:00,65.22,65.23,65.15,65.21,134643.0,59.9447,59.9539,59.8804,59.9355,134643.0
2023-03-01 11:20:00,65.21,65.26,65.16,65.25,178359.0,59.9355,59.9815,59.8896,59.9723,178359.0
2023-03-01 11:25:00,65.26,65.32,65.25,65.3,147549.0,59.9815,60.0366,59.9723,60.0183,147549.0
2023-03-01 11:30:00,65.3,65.35,65.29,65.31,119269.0,60.0183,60.0642,60.0091,60.0275,119269.0
2023-03-01 11:35:00,65.32,65.35,65.28,65.31,83246.0,60.0366,60.0642,59.9999,60.0275,83246.0
2023-03-01 11:40:00,65.31,65.42,65.31,65.39,118128.0,60.0275,60.1286,60.0275,60.101,118128.0
2023-03-01 11:45:00,65.39,65.49,65.39,65.46,83165.0,60.101,60.1929,60.101,60.1653,83165.0
2023-03-01 11:50:00,65.47,65.52,65.46,65.48,43233.0,60.1745,60.2205,60.1653,60.1837,43233.0
2023-03-01 11:55:00,65.49,65.52,65.47,65.48,47671.0,60.1929,60.2205,60.1745,60.1837,47671.0
2023-03-01 12:00:00,65.47,65.5,65.46,65.46,66725.0,60.1745,60.2021,60.1653,60.1653,66725.0
2023-03-01 12:05:00,65.47,65.53,65.46,65.53,47967.0,60.1745,60.2297,60.1653,60.2297,47967.0
2023-03-01 12:10:00,65.53,65.56,65.47,65.5,64395.0,60.2297,60.2572,60.1745,60.2021,64395.0
2023-03-01 12:15:00,65.51,65.52,65.49,65.5,36772.0,60.2113,60.2205,60.1929,60.2021,36772.0
2023-03-01 12:20:00,65.49,65.52,65.47,65.48,63143.0,60.1929,60.2205,60.1745,60.1837,63143.0
2023-03-01 12:25:00,65.47,65.52,65.46,65.47,95473.0,60.1745,60.2205,60.1653,60.1745,95473.0
2023-03-01 12:30:00,65.47,65.49,65.46,65.46,46490.0,60.1745,60.1929,60.1653,60.1653,46490.0
2023-03-01 12:35:00,65.46,65.5,65.44,65.47,89786.0,60.1653,60.2021,60.1469,60.1745,89786.0
2023-03-01 12:40:00,65.46,65.5,65.46,65.5,66287.0,60.1653,60.2021,60.1653,60.2021,66287.0
2023-03-01 12:45:00,65.5,65.52,65.45,65.46,94390.0,60.2021,60.2205,60.1561,60.1653,94390.0
2023-03-01 12:50:00,65.46,65.48,65.45,65.48,46568.0,60.1653,60.1837,60.1561,60.1837,46568.0
2023-03-01 12:55:00,65.47,65.47,65.42,65.43,37228.0,60.1745,60.1745,60.1286,60.1377,37228.0
2023-03-01 13:00:00,65.42,65.42,65.39,65.41,47917.0,60.1286,60.1286,60.101,60.1194,47917.0
2023-03-01 13:05:00,65.41,65.42,65.37,65.38,42130.0,60.1194,60.1286,60.0826,60.0918,42130.0
2023-03-01 13:10:00,65.38,65.4,65.37,65.4,17761.0,60.0918,60.1102,60.0826,60.1102,17761.0
2023-03-01 13:15:00,65.4,65.42,65.37,65.4,26834.0,60.1102,60.1286,60.0826,60.1102,26834.0
2023-03-01 13:20:00,65.39,65.39,65.33,65.34,33409.0,60.101,60.101,60.0458,60.055,33409.0
2023-03-01 13:25:00,65.35,65.38,65.33,65.34,25147.0,60.0642,60.0918,60.0458,60.055,25147.0
2023-03-01 13:30:00,65.34,65.34,65.29,65.29,37808.0,60.055,60.055,60.0091,60.0091,37808.0
2023-03-01 13:35:00,65.29,65.33,65.29,65.32,50262.0,60.0091,60.0458,60.0091,60.0366,50262.0
2023-03-01 13:40:00,65.33,65.33,65.27,65.28,23842.0,60.0458,60.0458,59.9907,59.9999,23842.0
2023-03-01 13:45:00,65.27,65.31,65.25,65.3,47846.0,59.9907,60.0275,59.9723,60.0183,47846.0
2023-03-01 13:50:00,65.31,65.32,65.28,65.3,51810.0,60.0275,60.0366,59.9999,60.0183,51810.0
2023-03-01 13:55:00,65.3,65.31,65.27,65.3,78891.0,60.0183,60.0275,59.9907,60.0183,78891.0
2023-03-01 14:00:00,65.29,65.3,65.24,65.26,166460.0,60.0091,60.0183,59.9631,59.9815,166460.0
2023-03-01 14:05:00,65.27,65.28,65.24,65.27,71634.0,59.9907,59.9999,59.9631,59.9907,71634.0
2023-03-01 14:10:00,65.27,65.32,65.27,65.3,72756.0,59.9907,60.0366,59.9907,60.0183,72756.0
2023-03-01 14:15:00,65.29,65.29,65.24,65.25,41482.0,60.0091,60.0091,59.9631,59.9723,41482.0
2023-03-01 14:20:00,65.26,65.27,65.23,65.26,49573.0,59.9815,59.9907,59.9539,59.9815,49573.0
2023-03-01 14:25:00,65.26,65.27,65.23,65.23,45244.0,59.9815,59.9907,59.9539,59.9539,45244.0
2023-03-01 14:30:00,65.23,65.25,65.19,65.23,89795.0,59.9539,59.9723,59.9172,59.9539,89795.0
2023-03-01 14:35:00,65.23,65.27,65.23,65.27,34846.0,59.9539,59.9907,59.9539,59.9907,34846.0
2023-03-01 14:40:00,65.26,65.28,65.23,65.28,43589.0,59.9815,59.9999,59.9539,59.9999,43589.0
2023-03-01 14:45:00,65.27,65.29,65.25,65.26,27732.0,59.9907,60.0091,59.9723,59.9815,27732.0
2023-03-01 14:50:00,65.26,65.3,65.23,65.29,77232.0,59.9815,60.0183,59.9539,60.0091,77232.0
2023-03-01 14:55:00,65.29,65.32,65.27,65.29,74749.0,60.0091,60.0366,59.9907,60.0091,74749.0
2023-03-01 15:00:00,65.29,65.33,65.28,65.31,77696.0,60.0091,60.0458,59.9999,60.0275,77696.0
2023-03-01 15:05:00,65.31,65.34,65.29,65.33,38231.0,60.0275,60.055,60.0091,60.0458,38231.0
2023-03-01 15:10:00,65.34,65.36,65.33,65.34,74370.0,60.055,60.0734,60.0458,60.055,74370.0
2023-03-01 15:15:00,65.35,65.38,65.32,65.37,81752.0,60.0642,60.0918,60.0366,60.0826,81752.0
2023-03-01 15:20:00,65.37,65.38,65.31,65.32,114071.0,60.0826,60.0918,60.0275,60.0366,114071.0
2023-03-01 15:25:00,65.33,65.34,65.31,65.31,51450.0,60.0458,60.055,60.0275,60.0275,51450.0
2023-03-01 15:30:00,65.31,65.35,65.31,65.34,105362.0,60.0275,60.0642,60.0275,60.055,105362.0
2023-03-01 15:35:00,65.34,65.35,65.3,65.34,119141.0,60.055,60.0642,60.0183,60.055,119141.0
2023-03-01 15:40:00,65.34,65.4,65.34,65.38,165706.0,60.055,60.1102,60.055,60.0918,165706.0
2023-03-01 15:45:00,65.39,65.39,65.34,65.38,188219.0,60.101,60.101,60.055,60.0918,188219.0
2023-03-01 15:50:00,65.37,65.39,65.35,65.37,250804.0,60.0826,60.101,60.0642,60.0826,250804.0
2023-03-01 15:55:00,65.37,65.42,65.35,65.41,468381.0,60.0826,60.1286,60.0642,60.1194,468381.0
2023-03-02 09:30:00,64.96,65.04,64.92,65.03,203206.0,59.7058,59.7793,59.669,59.7701,203206.0
2023-03-02 09:35:00,65.04,65.04,64.94,65.02,113791.0,59.7793,59.7793,59.6874,59.7609,113791.0
2023-03-02 09:40:00,65.02,65.07,64.98,64.99,125382.0,59.7609,59.8069,59.7241,59.7333,125382.0
2023-03-02 09:45:00,64.99,65.04,64.94,65.03,102705.0,59.7333,59.7793,59.6874,59.7701,102705.0
2023-03-02 09:50:00,65.03,65.18,65.02,65.16,177856.0,59.7701,59.908,59.7609,59.8896,177856.0
2023-03-02 09:55:00,65.15,65.17,65.07,65.13,111758.0,59.8804,59.8988,59.8069,59.862,111758.0
2023-03-02 10:00:00,65.13,65.26,65.13,65.24,89878.0,59.862,59.9815,59.862,59.9631,89878.0
2023-03-02 10:05:00,65.24,65.25,65.14,65.19,49779.0,59.9631,59.9723,59.8712,59.9172,49779.0
2023-03-02 10:10:00,65.2,65.22,65.15,65.19,44285.0,59.9263,59.9447,59.8804,59.9172,44285.0
2023-03-02 10:15:00,65.19,65.24,65.09,65.1,50982.0,59.9172,59.9631,59.8252,59.8344,50982.0
2023-03-02 10:20:00,65.1,65.11,64.99,65.09,51859.0,59.8344,59.8436,59.7333,59.8252,51859.0
2023-03-02 10:25:00,65.09,65.21,65.07,65.18,61274.0,59.8252,59.9355,59.8069,59.908,61274.0
2023-03-02 10:30:00,65.19,65.26,65.16,65.24,72463.0,59.9172,59.9815,59.8896,59.9631,72463.0
2023-03-02 10:35:00,65.24,65.26,65.15,65.16,52091.0,59.9631,59.9815,59.8804,59.8896,52091.0
2023-03-02 10:40:00,65.17,65.18,65.1,65.13,52915.0,59.8988,59.908,59.8344,59.862,52915.0
2023-03-02 10:45:00,65.13,65.18,65.12,65.17,44224.0,59.862,59.908,59.8528,59.8988,44224.0
2023-03-02 10:50:00,65.17,65.26,65.17,65.26,44909.0,59.8988,59.9815,59.8988,59.9815,44909.0
2023-03-02 10:55:00,65.26,65.28,65.23,65.25,91858.0,59.9815,59.9999,59.9539,59.9723,91858.0
2023-03-02 11:00:00,65.24,65.27,65.22,65.25,46295.0,59.9631,59.9907,59.9447,59.9723,46295.0
2023-03-02 11:05:00,65.25,65.3,65.24,65.27,76353.0,59.9723,60.0183,59.9631,59.9907,76353.0
2023-03-02 11:10:00,65.26,65.27,65.21,65.22,39463.0,59.9815,59.9907,59.9355,59.9447,39463.0
2023-03-02 11:15:00,65.22,65.27,65.22,65.25,64641.0,59.9447,59.9907,59.9447,59.9723,64641.0
2023-03-02 11:20:00,65.25,65.25,65.21,65.22,90243.0,59.9723,59.9723,59.9355,59.9447,90243.0
2023-03-02 11:25:00,65.21,65.24,65.15,65.16,148610.0,59.9355,59.9631,59.8804,59.8896,148610.0
2023-03-02 11:30:00,65.15,65.25,65.15,65.21,183879.0,59.8804,59.9723,59.8804,59.9355,183879.0
2023-03-02 11:35:00,65.21,65.22,65.16,65.18,196370.0,59.9355,59.9447,59.8896,59.908,196370.0
2023-03-02 11:40:00,65.19,65.2,65.16,65.16,34081.0,59.9172,59.9263,59.8896,59.8896,34081.0
2023-03-02 11:45:00,65.17,65.19,65.15,65.18,71185.0,59.8988,59.9172,59.8804,59.908,71185.0
2023-03-02 11:50:00,65.19,65.22,65.15,65.17,41487.0,59.9172,59.9447,59.8804,59.8988,41487.0
2023-03-02 11:55:00,65.16,65.2,65.15,65.19,36270.0,59.8896,59.9263,59.8804,59.9172,36270.0
2023-03-02 12:00:00,65.19,65.21,65.16,65.17,49038.0,59.9172,59.9355,59.8896,59.8988,49038.0
2023-03-02 12:05:00,65.17,65.18,65.15,65.18,28799.0,59.8988,59.908,59.8804,59.908,28799.0
2023-03-02 12:10:00,65.18,65.18,65.14,65.14,30172.0,59.908,59.908,59.8712,59.8712,30172.0
2023-03-02 12:15:00,65.15,65.15,65.08,65.09,37880.0,59.8804,59.8804,59.8161,59.8252,37880.0
2023-03-02 12:20:00,65.1,65.12,65.1,65.12,25694.0,59.8344,59.8528,59.8344,59.8528,25694.0
2023-03-02 12:25:00,65.12,65.15,65.11,65.14,26365.0,59.8528,59.8804,59.8436,59.8712,26365.0
2023-03-02 12:30:00,65.13,65.19,65.12,65.17,117559.0,59.862,59.9172,59.8528,59.8988,117559.0
2023-03-02 12:35:00,65.17,65.18,65.11,65.12,34382.0,59.8988,59.908,59.8436,59.8528,34382.0
2023-03-02 12:40:00,65.12,65.13,65.09,65.11,37080.0,59.8528,59.862,59.8252,59.8436,37080.0
2023-03-02 12:45:00,65.12,65.12,65.09,65.1,24245.0,59.8528,59.8528,59.8252,59.8344,24245.0
2023-03-02 12:50:00,65.09,65.14,65.09,65.13,35217.0,59.8252,59.8712,59.8252,59.862,35217.0
2023-03-02 12:55:00,65.13,65.14,65.11,65.14,50404.0,59.862,59.8712,59.8436,59.8712,50404.0
2023-03-02 13:00:00,65.15,65.16,65.12,65.12,64820.0,59.8804,59.8896,59.8528,59.8528,64820.0
2023-03-02 13:05:00,65.12,65.12,65.09,65.11,30773.0,59.8528,59.8528,59.8252,59.8436,30773.0
2023-03-02 13:10:00,65.11,65.13,65.11,65.13,45867.0,59.8436,59.862,59.8436,59.862,45867.0
2023-03-02 13:15:00,65.12,65.15,65.11,65.14,69407.0,59.8528,59.8804,59.8436,59.8712,69407.0
2023-03-02 13:20:00,65.15,65.15,65.12,65.12,55391.0,59.8804,59.8804,59.8528,59.8528,55391.0
2023-03-02 13:25:00,65.13,65.13,65.1,65.11,28337.0,59.862,59.862,59.8344,59.8436,28337.0
2023-03-02 13:30:00,65.11,65.13,65.1,65.13,30772.0,59.8436,59.862,59.8344,59.862,30772.0
2023-03-02 13:35:00,65.13,65.33,65.13,65.22,218560.0,59.862,60.0458,59.862,59.9447,218560.0
2023-03-02 13:40:00,65.22,65.27,65.2,65.21,47282.0,59.9447,59.9907,59.9263,59.9355,47282.0
2023-03-02 13:45:00,65.21,65.26,65.2,65.25,131519.0,59.9355,59.9815,59.9263,59.9723,131519.0
2023-03-02 13:50:00,65.25,65.31,65.24,65.3,25243.0,59.9723,60.0275,59.9631,60.0183,25243.0
2023-03-02 13:55:00,65.3,65.37,65.3,65.36,153272.0,60.0183,60.0826,60.0183,60.0734,153272.0
2023-03-02 14:00:00,65.36,65.43,65.35,65.4,193706.0,60.0734,60.1377,60.0642,60.1102,193706.0
2023-03-02 14:05:00,65.39,65.4,65.36,65.37,57967.0,60.101,60.1102,60.0734,60.0826,57967.0
2023-03-02 14:10:00,65.37,65.4,65.33,65.34,89858.0,60.0826,60.1102,60.0458,60.055,89858.0
2023-03-02 14:15:00,65.34,65.37,65.31,65.36,44439.0,60.055,60.0826,60.0275,60.0734,44439.0
2023-03-02 14:20:00,65.38,65.38,65.35,65.38,126419.0,60.0918,60.0918,60.0642,60.0918,126419.0
2023-03-02 14:25:00,65.38,65.44,65.37,65.43,46056.0,60.0918,60.1469,60.0826,60.1377,46056.0
2023-03-02 14:30:00,65.43,65.46,65.4,65.41,63884.0,60.1377,60.1653,60.1102,60.1194,63884.0
2023-03-02 14:35:00,65.41,65.41,65.35,65.37,163159.0,60.1194,60.1194,60.0642,60.0826,163159.0
2023-03-02 14:40:00,65.37,65.41,65.36,65.37,56630.0,60.0826,60.1194,60.0734,60.0826,56630.0
2023-03-02 14:45:00,65.38,65.4,65.36,65.4,31219.0,60.0918,60.1102,60.0734,60.1102,31219.0
2023-03-02 14:50:00,65.4,65.4,65.35,65.36,56022.0,60.1102,60.1102,60.0642,60.0734,56022.0
2023-03-02 14:55:00,65.36,65.39,65.35,65.38,131969.0,60.0734,60.101,60.0642,60.0918,131969.0
2023-03-02 15:00:00,65.38,65.42,65.32,65.34,98840.0,60.0918,60.1286,60.0366,60.055,98840.0
2023-03-02 15:05:00,65.34,65.37,65.33,65.36,58068.0,60.055,60.0826,60.0458,60.0734,58068.0
2023-03-02 15:10:00,65.37,65.41,65.36,65.39,81601.0,60.0826,60.1194,60.0734,60.101,81601.0
2023-03-02 15:15:00,65.39,65.45,65.38,65.39,54288.0,60.101,60.1561,60.0918,60.101,54288.0
2023-03-02 15:20:00,65.39,65.43,65.38,65.41,98099.0,60.101,60.1377,60.0918,60.1194,98099.0
2023-03-02 15:25:00,65.41,65.45,65.4,65.43,70189.0,60.1194,60.1561,60.1102,60.1377,70189.0
2023-03-02 15:30:00,65.43,65.47,65.42,65.47,92399.0,60.1377,60.1745,60.1286,60.1745,92399.0
2023-03-02 15:35:00,65.47,65.55,65.46,65.51,116808.0,60.1745,60.248,60.1653,60.2113,116808.0
2023-03-02 15:40:00,65.52,65.52,65.47,65.47,104936.0,60.2205,60.2205,60.1745,60.1745,104936.0
2023-03-02 15:45:00,65.47,65.5,65.46,65.5,104917.0,60.1745,60.2021,60.1653,60.2021,104917.0
2023-03-02 15:50:00,65.5,65.5,65.42,65.44,193549.0,60.2021,60.2021,60.1286,60.1469,193549.0
2023-03-02 15:55:00,65.44,65.48,65.42,65.48,315245.0,60.1469,60.1837,60.1286,60.1837,315245.0
2023-03-03 09:30:00,65.88,65.88,65.83,65.88,160319.0,60.5513,60.5513,60.5054,60.5513,160319.0
2023-03-03 09:35:00,65.88,65.89,65.82,65.84,80466.0,60.5513,60.5605,60.4962,60.5146,80466.0
2023-03-03 09:40:00,65.84,65.89,65.83,65.86,67798.0,60.5146,60.5605,60.5054,60.533,67798.0
2023-03-03 09:45:00,65.86,65.96,65.85,65.94,92713.0,60.533,60.6249,60.5238,60.6065,92713.0
2023-03-03 09:50:00,65.94,65.98,65.9,65.97,120227.0,60.6065,60.6433,60.5697,60.6341,120227.0
2023-03-03 09:55:00,65.97,65.98,65.92,65.96,136329.0,60.6341,60.6433,60.5881,60.6249,136329.0
2023-03-03 10:00:00,65.95,65.96,65.72,65.83,226599.0,60.6157,60.6249,60.4043,60.5054,226599.0
2023-03-03 10:05:00,65.82,65.82,65.67,65.76,158344.0,60.4962,60.4962,60.3583,60.4411,158344.0
2023-03-03 10:10:00,65.76,65.93,65.75,65.92,453728.0,60.4411,60.5973,60.4319,60.5881,453728.0
2023-03-03 10:15:00,65.92,65.96,65.87,65.89,233228.0,60.5881,60.6249,60.5422,60.5605,233228.0
2023-03-03 10:20:00,65.89,65.99,65.86,65.98,155881.0,60.5605,60.6525,60.533,60.6433,155881.0
2023-03-03 10:25:00,65.99,66.04,65.94,65.99,292477.0,60.6525,60.6984,60.6065,60.6525,292477.0
2023-03-03 10:30:00,65.99,66.01,65.91,65.91,138229.0,60.6525,60.6708,60.5789,60.5789,138229.0
2023-03-03 10:35:00,65.92,65.95,65.89,65.92,342220.0,60.5881,60.6157,60.5605,60.5881,342220.0
2023-03-03 10:40:00,65.91,65.95,65.9,65.95,141612.0,60.5789,60.6157,60.5697,60.6157,141612.0
2023-03-03 10:45:00,65.95,65.97,65.91,65.92,160313.0,60.6157,60.6341,60.5789,60.5881,160313.0
2023-03-03 10:50:00,65.91,65.91,65.84,65.87,163734.0,60.5789,60.5789,60.5146,60.5422,163734.0
2023-03-03 10:55:00,65.87,65.91,65.86,65.88,146510.0,60.5422,60.5789,60.533,60.5513,146510.0
2023-03-03 11:00:00,65.88,65.92,65.87,65.88,52155.0,60.5513,60.5881,60.5422,60.5513,52155.0
2023-03-03 11:05:00,65.88,65.92,65.88,65.9,64702.0,60.5513,60.5881,60.5513,60.5697,64702.0
2023-03-03 11:10:00,65.9,65.93,65.84,65.93,90886.0,60.5697,60.5973,60.5146,60.5973,90886.0
2023-03-03 11:15:00,65.93,65.99,65.91,65.98,88894.0,60.5973,60.6525,60.5789,60.6433,88894.0
2023-03-03 11:20:00,65.97,66.0,65.94,65.99,196374.0,60.6341,60.6616,60.6065,60.6525,196374.0
2023-03-03 11:25:00,66.0,66.01,65.97,66.01,91160.0,60.6616,60.6708,60.6341,60.6708,91160.0
2023-03-03 11:30:00,66.01,66.03,65.97,65.98,98614.0,60.6708,60.6892,60.6341,60.6433,98614.0
2023-03-03 11:35:00,65.97,66.04,65.97,65.99,137273.0,60.6341,60.6984,60.6341,60.6525,137273.0
2023-03-03 11:40:00,66.0,66.02,65.97,66.02,66582.0,60.6616,60.68,60.6341,60.68,66582.0
2023-03-03 11:45:00,66.03,66.07,66.02,66.03,71368.0,60.6892,60.726,60.68,60.6892,71368.0
2023-03-03 11:50:00,66.03,66.1,66.03,66.08,86840.0,60.6892,60.7536,60.6892,60.7352,86840.0
2023-03-03 11:55:00,66.08,66.14,66.07,66.13,75291.0,60.7352,60.7903,60.726,60.7811,75291.0
2023-03-03 12:00:00,66.13,66.14,66.1,66.11,63551.0,60.7811,60.7903,60.7536,60.7627,63551.0
2023-03-03 12:05:00,66.11,66.14,66.1,66.12,45071.0,60.7627,60.7903,60.7536,60.7719,45071.0
2023-03-03 12:10:00,66.13,66.18,66.12,66.14,37650.0,60.7811,60.8271,60.7719,60.7903,37650.0
2023-03-03 12:15:00,66.14,66.15,66.1,66.12,26788.0,60.7903,60.7995,60.7536,60.7719,26788.0
2023-03-03 12:20:00,66.12,66.15,66.11,66.15,58264.0,60.7719,60.7995,60.7627,60.7995,58264.0
2023-03-03 12:25:00,66.14,66.17,66.12,66.15,74714.0,60.7903,60.8179,60.7719,60.7995,74714.0
2023-03-03 12:30:00,66.16,66.17,66.14,66.15,22281.0,60.8087,60.8179,60.7903,60.7995,22281.0
2023-03-03 12:35:00,66.14,66.16,66.12,66.14,59307.0,60.7903,60.8087,60.7719,60.7903,59307.0
2023-03-03 12:40:00,66.14,66.18,66.14,66.17,53288.0,60.7903,60.8271,60.7903,60.8179,53288.0
2023-03-03 12:45:00,66.18,66.19,66.16,66.17,34834.0,60.8271,60.8363,60.8087,60.8179,34834.0
2023-03-03 12:50:00,66.18,66.21,66.18,66.21,27063.0,60.8271,60.8547,60.8271,60.8547,27063.0
2023-03-03 12:55:00,66.22,66.25,66.21,66.25,30711.0,60.8638,60.8914,60.8547,60.8914,30711.0
2023-03-03 13:00:00,66.25,66.26,66.23,66.26,28682.0,60.8914,60.9006,60.873,60.9006,28682.0
2023-03-03 13:05:00,66.25,66.3,66.25,66.29,95139.0,60.8914,60.9374,60.8914,60.9282,95139.0
2023-03-03 13:10:00,66.29,66.3,66.27,66.29,49886.0,60.9282,60.9374,60.9098,60.9282,49886.0
2023-03-03 13:15:00,66.29,66.29,66.24,66.24,45128.0,60.9282,60.9282,60.8822,60.8822,45128.0
2023-03-03 13:20:00,66.25,66.25,66.23,66.25,35299.0,60.8914,60.8914,60.873,60.8914,35299.0
2023-03-03 13:25:00,66.24,66.28,66.24,66.26,42624.0,60.8822,60.919,60.8822,60.9006,42624.0
2023-03-03 13:30:00,66.26,66.27,66.21,66.21,44608.0,60.9006,60.9098,60.8547,60.8547,44608.0
2023-03-03 13:35:00,66.22,66.23,66.21,66.23,61862.0,60.8638,60.873,60.8547,60.873,61862.0
2023-03-03 13:40:00,66.23,66.25,66.21,66.25,32146.0,60.873,60.8914,60.8547,60.8914,32146.0
2023-03-03 13:45:00,66.24,66.26,66.23,66.26,29381.0,60.8822,60.9006,60.873,60.9006,29381.0
2023-03-03 13:50:00,66.26,66.26,66.23,66.25,50855.0,60.9006,60.9006,60.873,60.8914,50855.0
2023-03-03 13:55:00,66.25,66.26,66.24,66.25,17069.0,60.8914,60.9006,60.8822,60.8914,17069.0
2023-03-03 14:00:00,66.25,66.27,66.23,66.25,51408.0,60.8914,60.9098,60.873,60.8914,51408.0
2023-03-03 14:05:00,66.26,66.29,66.25,66.29,38002.0,60.9006,60.9282,60.8914,60.9282,38002.0
2023-03-03 14:10:00,66.28,66.36,66.28,66.36,134511.0,60.919,60.9925,60.919,60.9925,134511.0
2023-03-03 14:15:00,66.36,66.36,66.3,66.31,90651.0,60.9925,60.9925,60.9374,60.9466,90651.0
2023-03-03 14:20:00,66.31,66.34,66.31,66.34,44325.0,60.9466,60.9741,60.9466,60.9741,44325.0
2023-03-03 14:25:00,66.34,66.35,66.33,66.35,33667.0,60.9741,60.9833,60.965,60.9833,33667.0
2023-03-03 14:30:00,66.34,66.38,66.34,66.37,70419.0,60.9741,61.0109,60.9741,61.0017,70419.0
2023-03-03 14:35:00,66.37,66.37,66.34,66.36,25523.0,61.0017,61.0017,60.9741,60.9925,25523.0
2023-03-03 14:40:00,66.35,66.37,66.34,66.36,34450.0,60.9833,61.0017,60.9741,60.9925,34450.0
2023-03-03 14:45:00,66.35,66.38,66.35,66.37,48830.0,60.9833,61.0109,60.9833,61.0017,48830.0
2023-03-03 14:50:00,66.38,66.42,66.37,66.39,73653.0,61.0109,61.0477,61.0017,61.0201,73653.0
2023-03-03 14:55:00,66.39,66.42,66.37,66.42,123962.0,61.0201,61.0477,61.0017,61.0477,123962.0
2023-03-03 15:00:00,66.42,66.44,66.4,66.44,38152.0,61.0477,61.0661,61.0293,61.0661,38152.0
2023-03-03 15:05:00,66.45,66.48,66.43,66.47,61378.0,61.0752,61.1028,61.0569,61.0936,61378.0
2023-03-03 15:10:00,66.47,66.47,66.43,66.45,79289.0,61.0936,61.0936,61.0569,61.0752,79289.0
2023-03-03 15:15:00,66.44,66.45,66.39,66.4,53661.0,61.0661,61.0752,61.0201,61.0293,53661.0
2023-03-03 15:20:00,66.4,66.42,66.4,66.4,113236.0,61.0293,61.0477,61.0293,61.0293,113236.0
2023-03-03 15:25:00,66.4,66.42,66.36,66.41,45570.0,61.0293,61.0477,60.9925,61.0385,45570.0
2023-03-03 15:30:00,66.4,66.4,66.37,66.37,101048.0,61.0293,61.0293,61.0017,61.0017,101048.0
2023-03-03 15:35:00,66.37,66.37,66.35,66.37,65676.0,61.0017,61.0017,60.9833,61.0017,65676.0
2023-03-03 15:40:00,66.37,66.37,66.34,66.36,145387.0,61.0017,61.0017,60.9741,60.9925,145387.0
2023-03-03 15:45:00,66.35,66.37,66.33,66.37,116211.0,60.9833,61.0017,60.965,61.0017,116211.0
2023-03-03 15:50:00,66.37,66.38,66.34,66.38,158988.0,61.0017,61.0109,60.9741,61.0109,158988.0
2023-03-03 15:55:00,66.38,66.45,66.37,66.44,466129.0,61.0109,61.0752,61.0017,61.0661,466129.0
2023-03-06 09:30:00,66.31,66.33,66.22,66.28,185867.0,60.9466,60.965,60.8638,60.919,185867.0
2023-03-06 09:35:00,66.27,66.31,66.24,66.28,57065.0,60.9098,60.9466,60.8822,60.919,57065.0
2023-03-06 09:40:00,66.29,66.32,66.25,66.29,143236.0,60.9282,60.9558,60.8914,60.9282,143236.0
2023-03-06 09:45:00,66.29,66.32,66.24,66.27,56203.0,60.9282,60.9558,60.8822,60.9098,56203.0
2023-03-06 09:50:00,66.28,66.33,66.24,66.32,2480233.0,60.919,60.965,60.8822,60.9558,2480233.0
2023-03-06 09:55:00,66.32,66.35,66.29,66.32,112896.0,60.9558,60.9833,60.9282,60.9558,112896.0
2023-03-06 10:00:00,66.34,66.36,66.26,66.35,208573.0,60.9741,60.9925,60.9006,60.9833,208573.0
2023-03-06 10:05:00,66.37,66.45,66.35,66.42,267255.0,61.0017,61.0752,60.9833,61.0477,267255.0
2023-03-06 10:10:00,66.42,66.45,66.41,66.44,134035.0,61.0477,61.0752,61.0385,61.0661,134035.0
2023-03-06 10:15:00,66.44,66.49,66.41,66.48,215907.0,61.0661,61.112,61.0385,61.1028,215907.0
2023-03-06 10:20:00,66.49,66.49,66.42,66.45,86156.0,61.112,61.112,61.0477,61.0752,86156.0
2023-03-06 10:25:00,66.45,66.46,66.41,66.41,41889.0,61.0752,61.0844,61.0385,61.0385,41889.0
2023-03-06 10:30:00,66.41,66.44,66.39,66.44,76805.0,61.0385,61.0661,61.0201,61.0661,76805.0
2023-03-06 10:35:00,66.44,66.45,66.4,66.44,34145.0,61.0661,61.0752,61.0293,61.0661,34145.0
2023-03-06 10:40:00,66.45,66.49,66.43,66.47,161635.0,61.0752,61.112,61.0569,61.0936,161635.0
2023-03-06 10:45:00,66.47,66.49,66.41,66.43,168311.0,61.0936,61.112,61.0385,61.0569,168311.0
2023-03-06 10:50:00,66.42,66.46,66.4,66.42,105093.0,61.0477,61.0844,61.0293,61.0477,105093.0
2023-03-06 10:55:00,66.42,66.43,66.38,66.38,154755.0,61.0477,61.0569,61.0109,61.0109,154755.0
2023-03-06 11:00:00,66.38,66.43,66.36,66.42,88479.0,61.0109,61.0569,60.9925,61.0477,88479.0
2023-03-06 11:05:00,66.42,66.47,66.41,66.44,54776.0,61.0477,61.0936,61.0385,61.0661,54776.0
2023-03-06 11:10:00,66.44,66.47,66.43,66.46,119672.0,61.0661,61.0936,61.0569,61.0844,119672.0
2023-03-06 11:15:00,66.46,66.46,66.42,66.45,99718.0,61.0844,61.0844,61.0477,61.0752,99718.0
2023-03-06 11:20:00,66.45,66.45,66.39,66.4,247907.0,61.0752,61.0752,61.0201,61.0293,247907.0
2023-03-06 11:25:00,66.41,66.42,66.36,66.38,102663.0,61.0385,61.0477,60.9925,61.0109,102663.0
2023-03-06 11:30:00,66.37,66.4,66.37,66.38,103127.0,61.0017,61.0293,61.0017,61.0109,103127.0
2023-03-06 11:35:00,66.39,66.43,66.39,66.43,14276.0,61.0201,61.0569,61.0201,61.0569,14276.0
2023-03-06 11:40:00,66.42,66.44,66.41,66.44,54966.0,61.0477,61.0661,61.0385,61.0661,54966.0
2023-03-06 11:45:00,66.44,66.45,66.41,66.44,52489.0,61.0661,61.0752,61.0385,61.0661,52489.0
2023-03-06 11:50:00,66.44,66.48,66.43,66.48,84123.0,61.0661,61.1028,61.0569,61.1028,84123.0
2023-03-06 11:55:00,66.48,66.49,66.47,66.48,28752.0,61.1028,61.112,61.0936,61.1028,28752.0
2023-03-06 12:00:00,66.48,66.51,66.47,66.5,55111.0,61.1028,61.1304,61.0936,61.1212,55111.0
2023-03-06 12:05:00,66.49,66.5,66.47,66.5,51336.0,61.112,61.1212,61.0936,61.1212,51336.0
2023-03-06 12:10:00,66.5,66.52,66.49,66.52,38188.0,61.1212,61.1396,61.112,61.1396,38188.0
2023-03-06 12:15:00,66.53,66.55,66.52,66.55,35280.0,61.1488,61.1672,61.1396,61.1672,35280.0
2023-03-06 12:20:00,66.56,66.56,66.5,66.5,27488.0,61.1763,61.1763,61.1212,61.1212,27488.0
2023-03-06 12:25:00,66.5,66.5,66.47,66.49,16718.0,61.1212,61.1212,61.0936,61.112,16718.0
2023-03-06 12:30:00,66.48,66.49,66.45,66.46,62092.0,61.1028,61.112,61.0752,61.0844,62092.0
2023-03-06 12:35:00,66.46,66.48,66.44,66.44,26450.0,61.0844,61.1028,61.0661,61.0661,26450.0
2023-03-06 12:40:00,66.45,66.47,66.44,66.44,49321.0,61.0752,61.0936,61.0661,61.0661,49321.0
2023-03-06 12:45:00,66.44,66.45,66.38,66.39,101487.0,61.0661,61.0752,61.0109,61.0201,101487.0
2023-03-06 12:50:00,66.39,66.4,66.36,66.39,29486.0,61.0201,61.0293,60.9925,61.0201,29486.0
2023-03-06 12:55:00,66.38,66.42,66.37,66.41,47066.0,61.0109,61.0477,61.0017,61.0385,47066.0
2023-03-06 13:00:00,66.41,66.43,66.39,66.4,49422.0,61.0385,61.0569,61.0201,61.0293,49422.0
2023-03-06 13:05:00,66.41,66.42,66.33,66.35,122975.0,61.0385,61.0477,60.965,60.9833,122975.0
2023-03-06 13:10:00,66.35,66.36,66.33,66.36,100383.0,60.9833,60.9925,60.965,60.9925,100383.0
2023-03-06 13:15:00,66.36,66.38,66.34,66.38,59552.0,60.9925,61.0109,60.9741,61.0109,59552.0
2023-03-06 13:20:00,66.39,66.4,66.37,66.38,88818.0,61.0201,61.0293,61.0017,61.0109,88818.0
2023-03-06 13:25:00,66.38,66.4,66.35,66.38,85869.0,61.0109,61.0293,60.9833,61.0109,85869.0
2023-03-06 13:30:00,66.38,66.38,66.36,66.36,56278.0,61.0109,61.0109,60.9925,60.9925,56278.0
2023-03-06 13:35:00,66.37,66.37,66.32,66.32,59937.0,61.0017,61.0017,60.9558,60.9558,59937.0
2023-03-06 13:40:00,66.32,66.34,66.31,66.33,38700.0,60.9558,60.9741,60.9466,60.965,38700.0
2023-03-06 13:45:00,66.32,66.32,66.29,66.29,60352.0,60.9558,60.9558,60.9282,60.9282,60352.0
2023-03-06 13:50:00,66.3,66.3,66.27,66.29,40829.0,60.9374,60.9374,60.9098,60.9282,40829.0
2023-03-06 13:55:00,66.28,66.29,66.25,66.27,89987.0,60.919,60.9282,60.8914,60.9098,89987.0
2023-03-06 14:00:00,66.27,66.29,66.25,66.29,36833.0,60.9098,60.9282,60.8914,60.9282,36833.0
2023-03-06 14:05:00,66.29,66.31,66.28,66.29,37509.0,60.9282,60.9466,60.919,60.9282,37509.0
2023-03-06 14:10:00,66.28,66.31,66.27,66.31,46420.0,60.919,60.9466,60.9098,60.9466,46420.0
2023-03-06 14:15:00,66.3,66.3,66.25,66.26,38869.0,60.9374,60.9374,60.8914,60.9006,38869.0
2023-03-06 14:20:00,66.26,66.28,66.24,66.26,44858.0,60.9006,60.919,60.8822,60.9006,44858.0
2023-03-06 14:25:00,66.26,66.28,66.23,66.28,24081.0,60.9006,60.919,60.873,60.919,24081.0
2023-03-06 14:30:00,66.27,66.31,66.27,66.28,40297.0,60.9098,60.9466,60.9098,60.919,40297.0
2023-03-06 14:35:00,66.28,66.3,66.27,66.29,11883.0,60.919,60.9374,60.9098,60.9282,11883.0
2023-03-06 14:40:00,66.28,66.31,66.27,66.31,30024.0,60.919,60.9466,60.9098,60.9466,30024.0
2023-03-06 14:45:00,66.3,66.31,66.26,66.27,59624.0,60.9374,60.9466,60.9006,60.9098,59624.0
2023-03-06 14:50:00,66.27,66.29,66.26,66.28,60027.0,60.9098,60.9282,60.9006,60.919,60027.0
2023-03-06 14:55:00,66.29,66.3,66.24,66.26,18683.0,60.9282,60.9374,60.8822,60.9006,18683.0
2023-03-06 15:00:00,66.26,66.28,66.24,66.25,127024.0,60.9006,60.919,60.8822,60.8914,127024.0
2023-03-06 15:05:00,66.25,66.28,66.24,66.28,187062.0,60.8914,60.919,60.8822,60.919,187062.0
2023-03-06 15:10:00,66.28,66.29,66.23,66.24,133280.0,60.919,60.9282,60.873,60.8822,133280.0
2023-03-06 15:15:00,66.24,66.26,66.23,66.26,101905.0,60.8822,60.9006,60.873,60.9006,101905.0
2023-03-06 15:20:00,66.25,66.26,66.22,66.23,236069.0,60.8914,60.9006,60.8638,60.873,236069.0
2023-03-06 15:25:00,66.23,66.25,66.22,66.24,46292.0,60.873,60.8914,60.8638,60.8822,46292.0
2023-03-06 15:30:00,66.23,66.25,66.21,66.23,49756.0,60.873,60.8914,60.8547,60.873,49756.0
2023-03-06 15:35:00,66.24,66.27,66.23,66.27,87014.0,60.8822,60.9098,60.873,60.9098,87014.0
2023-03-06 15:40:00,66.26,66.27,66.25,66.27,104876.0,60.9006,60.9098,60.8914,60.9098,104876.0
2023-03-06 15:45:00,66.27,66.29,66.26,66.29,135286.0,60.9098,60.9282,60.9006,60.9282,135286.0
2023-03-06 15:50:00,66.29,66.3,66.26,66.28,176365.0,60.9282,60.9374,60.9006,60.919,176365.0
2023-03-06 15:55:00,66.28,66.34,66.26,66.31,682503.0,60.919,60.9741,60.9006,60.9466,682503.0
2023-03-07 09:30:00,66.22,66.24,66.17,66.22,241348.0,60.8638,60.8822,60.8179,60.8638,241348.0
2023-03-07 09:35:00,66.22,66.24,66.18,66.19,500267.0,60.8638,60.8822,60.8271,60.8363,500267.0
2023-03-07 09:40:00,66.19,66.2,66.12,66.12,45322.0,60.8363,60.8455,60.7719,60.7719,45322.0
2023-03-07 09:45:00,66.12,66.18,66.11,66.17,56820.0,60.7719,60.8271,60.7627,60.8179,56820.0
2023-03-07 09:50:00,66.17,66.21,66.16,66.21,94955.0,60.8179,60.8547,60.8087,60.8547,94955.0
2023-03-07 09:55:00,66.2,66.2,66.16,66.17,27469.0,60.8455,60.8455,60.8087,60.8179,27469.0
2023-03-07 10:00:00,66.17,66.17,65.65,65.66,341545.0,60.8179,60.8179,60.34,60.3491,341545.0
2023-03-07 10:05:00,65.64,65.71,65.55,65.58,217411.0,60.3308,60.3951,60.248,60.2756,217411.0
2023-03-07 10:10:00,65.58,65.68,65.51,65.64,150361.0,60.2756,60.3675,60.2113,60.3308,150361.0
2023-03-07 10:15:00,65.64,65.67,65.53,65.58,135827.0,60.3308,60.3583,60.2297,60.2756,135827.0
2023-03-07 10:20:00,65.58,65.82,65.58,65.74,129491.0,60.2756,60.4962,60.2756,60.4227,129491.0
2023-03-07 10:25:00,65.74,65.76,65.65,65.68,135209.0,60.4227,60.4411,60.34,60.3675,135209.0
2023-03-07 10:30:00,65.68,65.86,65.65,65.79,169692.0,60.3675,60.533,60.34,60.4686,169692.0
2023-03-07 10:35:00,65.79,65.89,65.73,65.76,87353.0,60.4686,60.5605,60.4135,60.4411,87353.0
2023-03-07 10:40:00,65.76,65.78,65.61,65.62,68712.0,60.4411,60.4594,60.3032,60.3124,68712.0
2023-03-07 10:45:00,65.61,65.77,65.6,65.73,112471.0,60.3032,60.4502,60.294,60.4135,112471.0
2023-03-07 10:50:00,65.73,65.74,65.51,65.56,134976.0,60.4135,60.4227,60.2113,60.2572,134976.0
2023-03-07 10:55:00,65.55,65.58,65.48,65.51,89442.0,60.248,60.2756,60.1837,60.2113,89442.0
2023-03-07 11:00:00,65.51,65.64,65.49,65.61,135192.0,60.2113,60.3308,60.1929,60.3032,135192.0
2023-03-07 11:05:00,65.61,65.64,65.53,65.56,92025.0,60.3032,60.3308,60.2297,60.2572,92025.0
2023-03-07 11:10:00,65.57,65.63,65.55,65.55,173191.0,60.2664,60.3216,60.248,60.248,173191.0
2023-03-07 11:15:00,65.54,65.55,65.5,65.53,124097.0,60.2388,60.248,60.2021,60.2297,124097.0
2023-03-07 11:20:00,65.53,65.54,65.46,65.47,70240.0,60.2297,60.2388,60.1653,60.1745,70240.0
2023-03-07 11:25:00,65.47,65.49,65.42,65.42,93026.0,60.1745,60.1929,60.1286,60.1286,93026.0
2023-03-07 11:30:00,65.41,65.47,65.38,65.4,98865.0,60.1194,60.1745,60.0918,60.1102,98865.0
2023-03-07 11:35:00,65.41,65.49,65.4,65.48,118829.0,60.1194,60.1929,60.1102,60.1837,118829.0
2023-03-07 11:40:00,65.49,65.53,65.41,65.53,168936.0,60.1929,60.2297,60.1194,60.2297,168936.0
2023-03-07 11:45:00,65.53,65.55,65.5,65.53,75397.0,60.2297,60.248,60.2021,60.2297,75397.0
2023-03-07 11:50:00,65.53,65.54,65.46,65.47,125395.0,60.2297,60.2388,60.1653,60.1745,125395.0
2023-03-07 11:55:00,65.46,65.46,65.4,65.41,51599.0,60.1653,60.1653,60.1102,60.1194,51599.0
2023-03-07 12:00:00,65.41,65.44,65.39,65.41,72587.0,60.1194,60.1469,60.101,60.1194,72587.0
2023-03-07 12:05:00,65.41,65.42,65.39,65.42,54429.0,60.1194,60.1286,60.101,60.1286,54429.0
2023-03-07 12:10:00,65.42,65.47,65.42,65.42,93719.0,60.1286,60.1745,60.1286,60.1286,93719.0
2023-03-07 12:15:00,65.43,65.47,65.4,65.47,51621.0,60.1377,60.1745,60.1102,60.1745,51621.0
2023-03-07 12:20:00,65.49,65.63,65.49,65.53,261881.0,60.1929,60.3216,60.1929,60.2297,261881.0
2023-03-07 12:25:00,65.55,65.64,65.53,65.54,119422.0,60.248,60.3308,60.2297,60.2388,119422.0
2023-03-07 12:30:00,65.53,65.56,65.52,65.54,54549.0,60.2297,60.2572,60.2205,60.2388,54549.0
2023-03-07 12:35:00,65.55,65.55,65.47,65.51,101816.0,60.248,60.248,60.1745,60.2113,101816.0
2023-03-07 12:40:00,65.52,65.52,65.45,65.47,47497.0,60.2205,60.2205,60.1561,60.1745,47497.0
2023-03-07 12:45:00,65.47,65.52,65.46,65.49,85945.0,60.1745,60.2205,60.1653,60.1929,85945.0
2023-03-07 12:50:00,65.49,65.51,65.41,65.41,406997.0,60.1929,60.2113,60.1194,60.1194,406997.0
2023-03-07 12:55:00,65.42,65.45,65.4,65.41,67299.0,60.1286,60.1561,60.1102,60.1194,67299.0
2023-03-07 13:00:00,65.41,65.45,65.38,65.38,76561.0,60.1194,60.1561,60.0918,60.0918,76561.0
2023-03-07 13:05:00,65.38,65.39,65.35,65.37,592160.0,60.0918,60.101,60.0642,60.0826,592160.0
2023-03-07 13:10:00,65.38,65.39,65.33,65.34,163420.0,60.0918,60.101,60.0458,60.055,163420.0
2023-03-07 13:15:00,65.34,65.36,65.33,65.34,62929.0,60.055,60.0734,60.0458,60.055,62929.0
2023-03-07 13:20:00,65.34,65.35,65.29,65.31,149472.0,60.055,60.0642,60.0091,60.0275,149472.0
2023-03-07 13:25:00,65.3,65.34,65.3,65.32,116499.0,60.0183,60.055,60.0183,60.0366,116499.0
2023-03-07 13:30:00,65.32,65.36,65.28,65.28,160375.0,60.0366,60.0734,59.9999,59.9999,160375.0
2023-03-07 13:35:00,65.27,65.3,65.25,65.27,56345.0,59.9907,60.0183,59.9723,59.9907,56345.0
2023-03-07 13:40:00,65.28,65.28,65.22,65.23,102488.0,59.9999,59.9999,59.9447,59.9539,102488.0
2023-03-07 13:45:00,65.22,65.23,65.17,65.19,109497.0,59.9447,59.9539,59.8988,59.9172,109497.0
2023-03-07 13:50:00,65.18,65.21,65.16,65.17,85515.0,59.908,59.9355,59.8896,59.8988,85515.0
2023-03-07 13:55:00,65.18,65.22,65.17,65.2,171165.0,59.908,59.9447,59.8988,59.9263,171165.0
2023-03-07 14:00:00,65.19,65.25,65.19,65.21,66534.0,59.9172,59.9723,59.9172,59.9355,66534.0
2023-03-07 14:05:00,65.2,65.24,65.2,65.23,33061.0,59.9263,59.9631,59.9263,59.9539,33061.0
2023-03-07 14:10:00,65.23,65.24,65.2,65.23,52609.0,59.9539,59.9631,59.9263,59.9539,52609.0
2023-03-07 14:15:00,65.22,65.24,65.18,65.23,45870.0,59.9447,59.9631,59.908,59.9539,45870.0
2023-03-07 14:20:00,65.22,65.24,65.15,65.15,108398.0,59.9447,59.9631,59.8804,59.8804,108398.0
2023-03-07 14:25:00,65.16,65.19,65.14,65.16,90546.0,59.8896,59.9172,59.8712,59.8896,90546.0
2023-03-07 14:30:00,65.17,65.18,65.15,65.16,105444.0,59.8988,59.908,59.8804,59.8896,105444.0
2023-03-07 14:35:00,65.16,65.17,65.14,65.15,75475.0,59.8896,59.8988,59.8712,59.8804,75475.0
2023-03-07 14:40:00,65.15,65.17,65.12,65.13,134311.0,59.8804,59.8988,59.8528,59.862,134311.0
2023-03-07 14:45:00,65.13,65.16,65.11,65.12,110069.0,59.862,59.8896,59.8436,59.8528,110069.0
2023-03-07 14:50:00,65.12,65.12,65.1,65.1,82960.0,59.8528,59.8528,59.8344,59.8344,82960.0
2023-03-07 14:55:00,65.1,65.13,65.08,65.13,124290.0,59.8344,59.862,59.8161,59.862,124290.0
2023-03-07 15:00:00,65.12,65.18,65.12,65.16,46260.0,59.8528,59.908,59.8528,59.8896,46260.0
2023-03-07 15:05:00,65.15,65.2,65.15,65.16,90068.0,59.8804,59.9263,59.8804,59.8896,90068.0
2023-03-07 15:10:00,65.17,65.21,65.17,65.19,106811.0,59.8988,59.9355,59.8988,59.9172,106811.0
2023-03-07 15:15:00,65.2,65.24,65.2,65.24,73043.0,59.9263,59.9631,59.9263,59.9631,73043.0
2023-03-07 15:20:00,65.23,65.24,65.19,65.2,85082.0,59.9539,59.9631,59.9172,59.9263,85082.0
2023-03-07 15:25:00,65.2,65.21,65.15,65.17,127729.0,59.9263,59.9355,59.8804,59.8988,127729.0
2023-03-07 15:30:00,65.18,65.25,65.16,65.23,156681.0,59.908,59.9723,59.8896,59.9539,156681.0
2023-03-07 15:35:00,65.23,65.27,65.21,65.24,139325.0,59.9539,59.9907,59.9355,59.9631,139325.0
2023-03-07 15:40:00,65.24,65.26,65.21,65.22,157094.0,59.9631,59.9815,59.9355,59.9447,157094.0
2023-03-07 15:45:00,65.21,65.22,65.17,65.19,173337.0,59.9355,59.9447,59.8988,59.9172,173337.0
2023-03-07 15:50:00,65.18,65.19,65.15,65.16,276105.0,59.908,59.9172,59.8804,59.8896,276105.0
2023-03-07 15:55:00,65.16,65.19,65.15,65.18,345888.0,59.8896,59.9172,59.8804,59.908,345888.0
2023-03-08 09:30:00,65.38,65.55,65.38,65.47,290608.0,60.0918,60.248,60.0918,60.1745,290608.0
2023-03-08 09:35:00,65.45,65.48,65.41,65.43,274007.0,60.1561,60.1837,60.1194,60.1377,274007.0
2023-03-08 09:40:00,65.43,65.5,65.4,65.41,211412.0,60.1377,60.2021,60.1102,60.1194,211412.0
2023-03-08 09:45:00,65.41,65.5,65.4,65.47,139717.0,60.1194,60.2021,60.1102,60.1745,139717.0
2023-03-08 09:50:00,65.48,65.52,65.47,65.49,232688.0,60.1837,60.2205,60.1745,60.1929,232688.0
2023-03-08 09:55:00,65.49,65.52,65.48,65.51,59032.0,60.1929,60.2205,60.1837,60.2113,59032.0
2023-03-08 10:00:00,65.5,65.51,65.21,65.43,336690.0,60.2021,60.2113,59.9355,60.1377,336690.0
2023-03-08 10:05:00,65.42,65.49,65.38,65.46,140725.0,60.1286,60.1929,60.0918,60.1653,140725.0
2023-03-08 10:10:00,65.46,65.54,65.42,65.42,118698.0,60.1653,60.2388,60.1286,60.1286,118698.0
2023-03-08 10:15:00,65.41,65.42,65.33,65.35,103821.0,60.1194,60.1286,60.0458,60.0642,103821.0
2023-03-08 10:20:00,65.36,65.6,65.3,65.58,213826.0,60.0734,60.294,60.0183,60.2756,213826.0
2023-03-08 10:25:00,65.57,65.62,65.49,65.53,185084.0,60.2664,60.3124,60.1929,60.2297,185084.0
2023-03-08 10:30:00,65.52,65.72,65.49,65.71,244209.0,60.2205,60.4043,60.1929,60.3951,244209.0
2023-03-08 10:35:00,65.71,65.72,65.59,65.6,183150.0,60.3951,60.4043,60.2848,60.294,183150.0
2023-03-08 10:40:00,65.6,65.61,65.55,65.57,148724.0,60.294,60.3032,60.248,60.2664,148724.0
2023-03-08 10:45:00,65.56,65.57,65.48,65.49,95622.0,60.2572,60.2664,60.1837,60.1929,95622.0
2023-03-08 10:50:00,65.49,65.53,65.45,65.5,148038.0,60.1929,60.2297,60.1561,60.2021,148038.0
2023-03-08 10:55:00,65.5,65.52,65.46,65.5,105295.0,60.2021,60.2205,60.1653,60.2021,105295.0
2023-03-08 11:00:00,65.5,65.55,65.48,65.52,67947.0,60.2021,60.248,60.1837,60.2205,67947.0
2023-03-08 11:05:00,65.52,65.61,65.52,65.6,176452.0,60.2205,60.3032,60.2205,60.294,176452.0
2023-03-08 11:10:00,65.6,65.63,65.55,65.56,86318.0,60.294,60.3216,60.248,60.2572,86318.0
2023-03-08 11:15:00,65.57,65.6,65.55,65.56,111225.0,60.2664,60.294,60.248,60.2572,111225.0
2023-03-08 11:20:00,65.57,65.61,65.56,65.58,140229.0,60.2664,60.3032,60.2572,60.2756,140229.0
2023-03-08 11:25:00,65.57,65.58,65.53,65.55,110455.0,60.2664,60.2756,60.2297,60.248,110455.0
2023-03-08 11:30:00,65.56,65.56,65.45,65.46,120866.0,60.2572,60.2572,60.1561,60.1653,120866.0
2023-03-08 11:35:00,65.46,65.52,65.44,65.51,75294.0,60.1653,60.2205,60.1469,60.2113,75294.0
2023-03-08 11:40:00,65.52,65.56,65.51,65.52,86381.0,60.2205,60.2572,60.2113,60.2205,86381.0
2023-03-08 11:45:00,65.53,65.62,65.52,65.6,71494.0,60.2297,60.3124,60.2205,60.294,71494.0
2023-03-08 11:50:00,65.6,65.62,65.58,65.58,120713.0,60.294,60.3124,60.2756,60.2756,120713.0
2023-03-08 11:55:00,65.58,65.59,65.53,65.55,44852.0,60.2756,60.2848,60.2297,60.248,44852.0
2023-03-08 12:00:00,65.56,65.58,65.53,65.54,31500.0,60.2572,60.2756,60.2297,60.2388,31500.0
2023-03-08 12:05:00,65.54,65.56,65.47,65.48,161453.0,60.2388,60.2572,60.1745,60.1837,161453.0
2023-03-08 12:10:00,65.48,65.49,65.44,65.46,39143.0,60.1837,60.1929,60.1469,60.1653,39143.0
2023-03-08 12:15:00,65.46,65.49,65.44,65.48,36500.0,60.1653,60.1929,60.1469,60.1837,36500.0
2023-03-08 12:20:00,65.48,65.5,65.47,65.49,38131.0,60.1837,60.2021,60.1745,60.1929,38131.0
2023-03-08 12:25:00,65.48,65.49,65.44,65.45,35381.0,60.1837,60.1929,60.1469,60.1561,35381.0
2023-03-08 12:30:00,65.44,65.44,65.38,65.42,49159.0,60.1469,60.1469,60.0918,60.1286,49159.0
2023-03-08 12:35:00,65.42,65.49,65.42,65.47,42605.0,60.1286,60.1929,60.1286,60.1745,42605.0
2023-03-08 12:40:00,65.48,65.52,65.48,65.48,96485.0,60.1837,60.2205,60.1837,60.1837,96485.0
2023-03-08 12:45:00,65.48,65.5,65.43,65.45,42253.0,60.1837,60.2021,60.1377,60.1561,42253.0
2023-03-08 12:50:00,65.45,65.45,65.42,65.43,27032.0,60.1561,60.1561,60.1286,60.1377,27032.0
2023-03-08 12:55:00,65.43,65.43,65.38,65.4,49013.0,60.1377,60.1377,60.0918,60.1102,49013.0
2023-03-08 13:00:00,65.4,65.42,65.33,65.38,134678.0,60.1102,60.1286,60.0458,60.0918,134678.0
2023-03-08 13:05:00,65.38,65.43,65.37,65.39,46067.0,60.0918,60.1377,60.0826,60.101,46067.0
2023-03-08 13:10:00,65.38,65.41,65.35,65.38,48958.0,60.0918,60.1194,60.0642,60.0918,48958.0
2023-03-08 13:15:00,65.37,65.39,65.33,65.37,57334.0,60.0826,60.101,60.0458,60.0826,57334.0
2023-03-08 13:20:00,65.36,65.39,65.34,65.39,34820.0,60.0734,60.101,60.055,60.101,34820.0
2023-03-08 13:25:00,65.39,65.39,65.32,65.33,29955.0,60.101,60.101,60.0366,60.0458,29955.0
2023-03-08 13:30:00,65.32,65.35,65.31,65.34,25632.0,60.0366,60.0642,60.0275,60.055,25632.0
2023-03-08 13:35:00,65.33,65.34,65.31,65.32,41418.0,60.0458,60.055,60.0275,60.0366,41418.0
2023-03-08 13:40:00,65.31,65.33,65.3,65.32,25072.0,60.0275,60.0458,60.0183,60.0366,25072.0
2023-03-08 13:45:00,65.32,65.33,65.29,65.3,43187.0,60.0366,60.0458,60.0091,60.0183,43187.0
2023-03-08 13:50:00,65.29,65.34,65.28,65.34,47591.0,60.0091,60.055,59.9999,60.055,47591.0
2023-03-08 13:55:00,65.35,65.36,65.3,65.33,69815.0,60.0642,60.0734,60.0183,60.0458,69815.0
2023-03-08 14:00:00,65.34,65.37,65.33,65.34,50791.0,60.055,60.0826,60.0458,60.055,50791.0
2023-03-08 14:05:00,65.33,65.36,65.32,65.36,51276.0,60.0458,60.0734,60.0366,60.0734,51276.0
2023-03-08 14:10:00,65.36,65.4,65.36,65.37,148681.0,60.0734,60.1102,60.0734,60.0826,148681.0
2023-03-08 14:15:00,65.35,65.38,65.34,65.36,90037.0,60.0642,60.0918,60.055,60.0734,90037.0
2023-03-08 14:20:00,65.35,65.38,65.35,65.36,43546.0,60.0642,60.0918,60.0642,60.0734,43546.0
2023-03-08 14:25:00,65.37,65.42,65.36,65.41,80309.0,60.0826,60.1286,60.0734,60.1194,80309.0
2023-03-08 14:30:00,65.42,65.42,65.38,65.4,110110.0,60.1286,60.1286,60.0918,60.1102,110110.0
2023-03-08 14:35:00,65.39,65.42,65.38,65.4,55727.0,60.101,60.1286,60.0918,60.1102,55727.0
2023-03-08 14:40:00,65.4,65.42,65.38,65.4,78473.0,60.1102,60.1286,60.0918,60.1102,78473.0
2023-03-08 14:45:00,65.39,65.41,65.38,65.4,118126.0,60.101,60.1194,60.0918,60.1102,118126.0
2023-03-08 14:50:00,65.39,65.39,65.35,65.39,58080.0,60.101,60.101,60.0642,60.101,58080.0
2023-03-08 14:55:00,65.39,65.39,65.36,65.37,52351.0,60.101,60.101,60.0734,60.0826,52351.0
2023-03-08 15:00:00,65.38,65.39,65.35,65.36,67733.0,60.0918,60.101,60.0642,60.0734,67733.0
2023-03-08 15:05:00,65.36,65.37,65.34,65.36,144358.0,60.0734,60.0826,60.055,60.0734,144358.0
2023-03-08 15:10:00,65.36,65.37,65.34,65.36,50176.0,60.0734,60.0826,60.055,60.0734,50176.0
2023-03-08 15:15:00,65.35,65.36,65.33,65.35,142590.0,60.0642,60.0734,60.0458,60.0642,142590.0
2023-03-08 15:20:00,65.35,65.37,65.34,65.34,78096.0,60.0642,60.0826,60.055,60.055,78096.0
2023-03-08 15:25:00,65.35,65.35,65.32,65.34,82701.0,60.0642,60.0642,60.0366,60.055,82701.0
2023-03-08 15:30:00,65.34,65.38,65.34,65.37,98035.0,60.055,60.0918,60.055,60.0826,98035.0
2023-03-08 15:35:00,65.38,65.44,65.37,65.43,163705.0,60.0918,60.1469,60.0826,60.1377,163705.0
2023-03-08 15:40:00,65.43,65.5,65.43,65.5,142446.0,60.1377,60.2021,60.1377,60.2021,142446.0
2023-03-08 15:45:00,65.49,65.53,65.48,65.5,337543.0,60.1929,60.2297,60.1837,60.2021,337543.0
2023-03-08 15:50:00,65.5,65.51,65.47,65.5,273364.0,60.2021,60.2113,60.1745,60.2021,273364.0
2023-03-08 15:55:00,65.51,65.54,65.49,65.53,1053624.0,60.2113,60.2388,60.1929,60.2297,1053624.0
2023-03-09 09:30:00,65.67,65.71,65.59,65.7,134552.0,60.3583,60.3951,60.2848,60.3859,134552.0
2023-03-09 09:35:00,65.7,65.73,65.66,65.72,133792.0,60.3859,60.4135,60.3491,60.4043,133792.0
2023-03-09 09:40:00,65.72,65.73,65.65,65.71,64230.0,60.4043,60.4135,60.34,60.3951,64230.0
2023-03-09 09:45:00,65.72,65.84,65.71,65.81,78912.0,60.4043,60.5146,60.3951,60.487,78912.0
2023-03-09 09:50:00,65.83,65.84,65.76,65.77,101365.0,60.5054,60.5146,60.4411,60.4502,101365.0
2023-03-09 09:55:00,65.78,65.8,65.74,65.78,97603.0,60.4594,60.4778,60.4227,60.4594,97603.0
2023-03-09 10:00:00,65.78,65.85,65.76,65.83,90604.0,60.4594,60.5238,60.4411,60.5054,90604.0
2023-03-09 10:05:00,65.84,65.85,65.81,65.84,99883.0,60.5146,60.5238,60.487,60.5146,99883.0
2023-03-09 10:10:00,65.85,65.86,65.75,65.77,65222.0,60.5238,60.533,60.4319,60.4502,65222.0
2023-03-09 10:15:00,65.75,65.79,65.64,65.69,123672.0,60.4319,60.4686,60.3308,60.3767,123672.0
2023-03-09 10:20:00,65.69,65.73,65.64,65.64,68335.0,60.3767,60.4135,60.3308,60.3308,68335.0
2023-03-09 10:25:00,65.64,65.7,65.63,65.7,113461.0,60.3308,60.3859,60.3216,60.3859,113461.0
2023-03-09 10:30:00,65.71,65.81,65.69,65.78,193359.0,60.3951,60.487,60.3767,60.4594,193359.0
2023-03-09 10:35:00,65.78,65.83,65.78,65.78,89643.0,60.4594,60.5054,60.4594,60.4594,89643.0
2023-03-09 10:40:00,65.79,65.81,65.77,65.78,248206.0,60.4686,60.487,60.4502,60.4594,248206.0
2023-03-09 10:45:00,65.78,65.82,65.75,65.77,138348.0,60.4594,60.4962,60.4319,60.4502,138348.0
2023-03-09 10:50:00,65.78,65.78,65.73,65.74,83763.0,60.4594,60.4594,60.4135,60.4227,83763.0
2023-03-09 10:55:00,65.74,65.74,65.67,65.67,75778.0,60.4227,60.4227,60.3583,60.3583,75778.0
2023-03-09 11:00:00,65.66,65.68,65.62,65.64,99696.0,60.3491,60.3675,60.3124,60.3308,99696.0
2023-03-09 11:05:00,65.64,65.65,65.6,65.63,74668.0,60.3308,60.34,60.294,60.3216,74668.0
2023-03-09 11:10:00,65.64,65.67,65.63,65.66,50251.0,60.3308,60.3583,60.3216,60.3491,50251.0
2023-03-09 11:15:00,65.67,65.7,65.66,65.68,44110.0,60.3583,60.3859,60.3491,60.3675,44110.0
2023-03-09 11:20:00,65.67,65.72,65.64,65.7,66165.0,60.3583,60.4043,60.3308,60.3859,66165.0
2023-03-09 11:25:00,65.7,65.71,65.66,65.66,90122.0,60.3859,60.3951,60.3491,60.3491,90122.0
2023-03-09 11:30:00,65.67,65.71,65.65,65.67,230495.0,60.3583,60.3951,60.34,60.3583,230495.0
2023-03-09 11:35:00,65.68,65.69,65.64,65.66,58669.0,60.3675,60.3767,60.3308,60.3491,58669.0
2023-03-09 11:40:00,65.66,65.67,65.65,65.66,41078.0,60.3491,60.3583,60.34,60.3491,41078.0
2023-03-09 11:45:00,65.67,65.7,65.65,65.68,79108.0,60.3583,60.3859,60.34,60.3675,79108.0
2023-03-09 11:50:00,65.68,65.68,65.64,65.66,85500.0,60.3675,60.3675,60.3308,60.3491,85500.0
2023-03-09 11:55:00,65.65,65.65,65.6,65.62,92557.0,60.34,60.34,60.294,60.3124,92557.0
2023-03-09 12:00:00,65.62,65.63,65.53,65.55,83287.0,60.3124,60.3216,60.2297,60.248,83287.0
2023-03-09 12:05:00,65.55,65.59,65.52,65.58,35105.0,60.248,60.2848,60.2205,60.2756,35105.0
2023-03-09 12:10:00,65.59,65.61,65.56,65.57,47787.0,60.2848,60.3032,60.2572,60.2664,47787.0
2023-03-09 12:15:00,65.57,65.61,65.54,65.58,143138.0,60.2664,60.3032,60.2388,60.2756,143138.0
2023-03-09 12:20:00,65.59,65.63,65.56,65.62,32400.0,60.2848,60.3216,60.2572,60.3124,32400.0
2023-03-09 12:25:00,65.62,65.65,65.6,65.64,70495.0,60.3124,60.34,60.294,60.3308,70495.0
2023-03-09 12:30:00,65.65,65.67,65.63,65.65,44600.0,60.34,60.3583,60.3216,60.34,44600.0
2023-03-09 12:35:00,65.65,65.65,65.57,65.59,84334.0,60.34,60.34,60.2664,60.2848,84334.0
2023-03-09 12:40:00,65.59,65.63,65.56,65.57,48673.0,60.2848,60.3216,60.2572,60.2664,48673.0
2023-03-09 12:45:00,65.57,65.57,65.51,65.53,66145.0,60.2664,60.2664,60.2113,60.2297,66145.0
2023-03-09 12:50:00,65.53,65.56,65.52,65.55,34082.0,60.2297,60.2572,60.2205,60.248,34082.0
2023-03-09 12:55:00,65.55,65.56,65.52,65.54,67571.0,60.248,60.2572,60.2205,60.2388,67571.0
2023-03-09 13:00:00,65.54,65.62,65.5,65.59,214114.0,60.2388,60.3124,60.2021,60.2848,214114.0
2023-03-09 13:05:00,65.59,65.6,65.56,65.57,65672.0,60.2848,60.294,60.2572,60.2664,65672.0
2023-03-09 13:10:00,65.57,65.57,65.51,65.54,50422.0,60.2664,60.2664,60.2113,60.2388,50422.0
2023-03-09 13:15:00,65.53,65.55,65.49,65.5,88458.0,60.2297,60.248,60.1929,60.2021,88458.0
2023-03-09 13:20:00,65.5,65.53,65.45,65.46,43785.0,60.2021,60.2297,60.1561,60.1653,43785.0
2023-03-09 13:25:00,65.45,65.45,65.41,65.44,40352.0,60.1561,60.1561,60.1194,60.1469,40352.0
2023-03-09 13:30:00,65.43,65.44,65.39,65.41,57859.0,60.1377,60.1469,60.101,60.1194,57859.0
2023-03-09 13:35:00,65.41,65.43,65.39,65.39,67293.0,60.1194,60.1377,60.101,60.101,67293.0
2023-03-09 13:40:00,65.39,65.47,65.39,65.46,126986.0,60.101,60.1745,60.101,60.1653,126986.0
2023-03-09 13:45:00,65.46,65.46,65.36,65.37,116812.0,60.1653,60.1653,60.0734,60.0826,116812.0
2023-03-09 13:50:00,65.38,65.41,65.35,65.4,37969.0,60.0918,60.1194,60.0642,60.1102,37969.0
2023-03-09 13:55:00,65.41,65.44,65.4,65.42,231347.0,60.1194,60.1469,60.1102,60.1286,231347.0
2023-03-09 14:00:00,65.42,65.43,65.33,65.34,183996.0,60.1286,60.1377,60.0458,60.055,183996.0
2023-03-09 14:05:00,65.33,65.39,65.32,65.37,52594.0,60.0458,60.101,60.0366,60.0826,52594.0
2023-03-09 14:10:00,65.37,65.39,65.32,65.37,92331.0,60.0826,60.101,60.0366,60.0826,92331.0
2023-03-09 14:15:00,65.36,65.4,65.34,65.36,74157.0,60.0734,60.1102,60.055,60.0734,74157.0
2023-03-09 14:20:00,65.37,65.42,65.35,65.42,61391.0,60.0826,60.1286,60.0642,60.1286,61391.0
2023-03-09 14:25:00,65.42,65.44,65.35,65.35,72804.0,60.1286,60.1469,60.0642,60.0642,72804.0
2023-03-09 14:30:00,65.35,65.35,65.26,65.27,114495.0,60.0642,60.0642,59.9815,59.9907,114495.0
2023-03-09 14:35:00,65.28,65.32,65.27,65.3,119465.0,59.9999,60.0366,59.9907,60.0183,119465.0
2023-03-09 14:40:00,65.3,65.34,65.29,65.3,92147.0,60.0183,60.055,60.0091,60.0183,92147.0
2023-03-09 14:45:00,65.3,65.33,65.24,65.27,178517.0,60.0183,60.0458,59.9631,59.9907,178517.0
2023-03-09 14:50:00,65.26,65.27,65.21,65.22,134016.0,59.9815,59.9907,59.9355,59.9447,134016.0
2023-03-09 14:55:00,65.21,65.23,65.17,65.18,206949.0,59.9355,59.9539,59.8988,59.908,206949.0
2023-03-09 15:00:00,65.18,65.21,65.16,65.17,164728.0,59.908,59.9355,59.8896,59.8988,164728.0
2023-03-09 15:05:00,65.17,65.18,65.11,65.12,227417.0,59.8988,59.908,59.8436,59.8528,227417.0
2023-03-09 15:10:00,65.12,65.15,65.09,65.11,284505.0,59.8528,59.8804,59.8252,59.8436,284505.0
2023-03-09 15:15:00,65.12,65.12,65.0,65.01,350402.0,59.8528,59.8528,59.7425,59.7517,350402.0
2023-03-09 15:20:00,65.01,65.03,64.94,64.98,193497.0,59.7517,59.7701,59.6874,59.7241,193497.0
2023-03-09 15:25:00,64.98,65.03,64.95,64.98,255267.0,59.7241,59.7701,59.6966,59.7241,255267.0
2023-03-09 15:30:00,64.97,65.05,64.94,65.03,363671.0,59.715,59.7885,59.6874,59.7701,363671.0
2023-03-09 15:35:00,65.03,65.05,64.96,65.04,291751.0,59.7701,59.7885,59.7058,59.7793,291751.0
2023-03-09 15:40:00,65.04,65.04,65.0,65.02,126771.0,59.7793,59.7793,59.7425,59.7609,126771.0
2023-03-09 15:45:00,65.02,65.03,64.95,65.01,102945.0,59.7609,59.7701,59.6966,59.7517,102945.0
2023-03-09 15:50:00,65.01,65.07,65.0,65.05,150704.0,59.7517,59.8069,59.7425,59.7885,150704.0
2023-03-09 15:55:00,65.06,65.07,64.99,65.03,352492.0,59.7977,59.8069,59.7333,59.7701,352492.0
2023-03-10 09:30:00,65.04,65.09,64.92,64.93,493371.0,59.7793,59.8252,59.669,59.6782,493371.0
2023-03-10 09:35:00,64.93,65.06,64.91,64.96,232804.0,59.6782,59.7977,59.6598,59.7058,232804.0
2023-03-10 09:40:00,64.97,65.01,64.9,64.94,289727.0,59.715,59.7517,59.6506,59.6874,289727.0
2023-03-10 09:45:00,64.94,64.94,64.74,64.82,333935.0,59.6874,59.6874,59.5036,59.5771,333935.0
2023-03-10 09:50:00,64.8,64.98,64.73,64.89,345862.0,59.5587,59.7241,59.4944,59.6414,345862.0
2023-03-10 09:55:00,64.9,65.0,64.85,64.96,540925.0,59.6506,59.7425,59.6047,59.7058,540925.0
2023-03-10 10:00:00,64.96,65.13,64.96,65.08,234133.0,59.7058,59.862,59.7058,59.8161,234133.0
2023-03-10 10:05:00,65.08,65.22,65.06,65.13,219455.0,59.8161,59.9447,59.7977,59.862,219455.0
2023-03-10 10:10:00,65.12,65.22,65.05,65.09,208199.0,59.8528,59.9447,59.7885,59.8252,208199.0
2023-03-10 10:15:00,65.08,65.1,64.96,65.0,163796.0,59.8161,59.8344,59.7058,59.7425,163796.0
2023-03-10 10:20:00,64.98,65.08,64.96,65.06,168083.0,59.7241,59.8161,59.7058,59.7977,168083.0
2023-03-10 10:25:00,65.06,65.11,64.99,65.03,102081.0,59.7977,59.8436,59.7333,59.7701,102081.0
2023-03-10 10:30:00,65.03,65.21,65.03,65.1,227295.0,59.7701,59.9355,59.7701,59.8344,227295.0
2023-03-10 10:35:00,65.11,65.15,65.05,65.1,177709.0,59.8436,59.8804,59.7885,59.8344,177709.0
2023-03-10 10:40:00,65.1,65.17,64.99,65.05,162949.0,59.8344,59.8988,59.7333,59.7885,162949.0
2023-03-10 10:45:00,65.05,65.1,64.99,65.02,169061.0,59.7885,59.8344,59.7333,59.7609,169061.0
2023-03-10 10:50:00,65.03,65.07,64.94,65.07,153124.0,59.7701,59.8069,59.6874,59.8069,153124.0
2023-03-10 10:55:00,65.07,65.22,65.07,65.2,316075.0,59.8069,59.9447,59.8069,59.9263,316075.0
2023-03-10 11:00:00,65.2,65.2,65.09,65.12,163582.0,59.9263,59.9263,59.8252,59.8528,163582.0
2023-03-10 11:05:00,65.11,65.16,65.09,65.14,359497.0,59.8436,59.8896,59.8252,59.8712,359497.0
2023-03-10 11:10:00,65.14,65.19,65.06,65.07,159872.0,59.8712,59.9172,59.7977,59.8069,159872.0
2023-03-10 11:15:00,65.06,65.09,64.99,65.05,192219.0,59.7977,59.8252,59.7333,59.7885,192219.0
2023-03-10 11:20:00,65.04,65.13,65.01,65.04,268826.0,59.7793,59.862,59.7517,59.7793,268826.0
2023-03-10 11:25:00,65.03,65.13,65.0,65.07,177267.0,59.7701,59.862,59.7425,59.8069,177267.0
2023-03-10 11:30:00,65.07,65.2,65.06,65.17,373001.0,59.8069,59.9263,59.7977,59.8988,373001.0
2023-03-10 11:35:00,65.17,65.21,65.09,65.17,244075.0,59.8988,59.9355,59.8252,59.8988,244075.0
2023-03-10 11:40:00,65.17,65.2,65.09,65.1,215596.0,59.8988,59.9263,59.8252,59.8344,215596.0
2023-03-10 11:45:00,65.1,65.12,64.94,64.99,220716.0,59.8344,59.8528,59.6874,59.7333,220716.0
2023-03-10 11:50:00,64.98,64.99,64.88,64.92,186301.0,59.7241,59.7333,59.6322,59.669,186301.0
2023-03-10 11:55:00,64.91,64.92,64.83,64.85,234364.0,59.6598,59.669,59.5863,59.6047,234364.0
2023-03-10 12:00:00,64.84,64.91,64.83,64.87,170923.0,59.5955,59.6598,59.5863,59.623,170923.0
2023-03-10 12:05:00,64.88,64.91,64.76,64.76,156714.0,59.6322,59.6598,59.5219,59.5219,156714.0
2023-03-10 12:10:00,64.75,64.81,64.72,64.78,160246.0,59.5127,59.5679,59.4852,59.5403,160246.0
2023-03-10 12:15:00,64.78,64.83,64.77,64.78,78171.0,59.5403,59.5863,59.5311,59.5403,78171.0
2023-03-10 12:20:00,64.77,64.82,64.75,64.76,129615.0,59.5311,59.5771,59.5127,59.5219,129615.0
2023-03-10 12:25:00,64.76,64.81,64.74,64.81,108502.0,59.5219,59.5679,59.5036,59.5679,108502.0
2023-03-10 12:30:00,64.81,64.91,64.79,64.87,227370.0,59.5679,59.6598,59.5495,59.623,227370.0
2023-03-10 12:35:00,64.88,64.92,64.83,64.89,357772.0,59.6322,59.669,59.5863,59.6414,357772.0
2023-03-10 12:40:00,64.89,64.91,64.84,64.89,314572.0,59.6414,59.6598,59.5955,59.6414,314572.0
2023-03-10 12:45:00,64.88,64.92,64.85,64.86,96783.0,59.6322,59.669,59.6047,59.6139,96783.0
2023-03-10 12:50:00,64.86,64.88,64.83,64.86,150079.0,59.6139,59.6322,59.5863,59.6139,150079.0
2023-03-10 12:55:00,64.87,64.87,64.77,64.77,146441.0,59.623,59.623,59.5311,59.5311,146441.0
2023-03-10 13:00:00,64.78,64.82,64.73,64.73,96413.0,59.5403,59.5771,59.4944,59.4944,96413.0
2023-03-10 13:05:00,64.73,64.76,64.71,64.73,59639.0,59.4944,59.5219,59.476,59.4944,59639.0
2023-03-10 13:10:00,64.74,64.75,64.68,64.69,37510.0,59.5036,59.5127,59.4484,59.4576,37510.0
2023-03-10 13:15:00,64.68,64.68,64.58,64.59,158442.0,59.4484,59.4484,59.3565,59.3657,158442.0
2023-03-10 13:20:00,64.58,64.6,64.51,64.55,197786.0,59.3565,59.3749,59.2922,59.3289,197786.0
2023-03-10 13:25:00,64.55,64.55,64.46,64.5,209627.0,59.3289,59.3289,59.2462,59.283,209627.0
2023-03-10 13:30:00,64.5,64.52,64.43,64.44,78786.0,59.283,59.3014,59.2186,59.2278,78786.0
2023-03-10 13:35:00,64.44,64.47,64.41,64.43,141328.0,59.2278,59.2554,59.2002,59.2186,141328.0
2023-03-10 13:40:00,64.44,64.46,64.39,64.42,120828.0,59.2278,59.2462,59.1819,59.2094,120828.0
2023-03-10 13:45:00,64.41,64.42,64.35,64.37,163960.0,59.2002,59.2094,59.1451,59.1635,163960.0
2023-03-10 13:50:00,64.36,64.4,64.33,64.35,177020.0,59.1543,59.1911,59.1267,59.1451,177020.0
2023-03-10 13:55:00,64.35,64.36,64.31,64.34,86114.0,59.1451,59.1543,59.1083,59.1359,86114.0
2023-03-10 14:00:00,64.34,64.49,64.34,64.48,140842.0,59.1359,59.2738,59.1359,59.2646,140842.0
2023-03-10 14:05:00,64.48,64.55,64.43,64.55,226657.0,59.2646,59.3289,59.2186,59.3289,226657.0
2023-03-10 14:10:00,64.55,64.6,64.49,64.5,166815.0,59.3289,59.3749,59.2738,59.283,166815.0
2023-03-10 14:15:00,64.5,64.52,64.41,64.49,83557.0,59.283,59.3014,59.2002,59.2738,83557.0
2023-03-10 14:20:00,64.48,64.5,64.43,64.44,41206.0,59.2646,59.283,59.2186,59.2278,41206.0
2023-03-10 14:25:00,64.44,64.46,64.41,64.42,104382.0,59.2278,59.2462,59.2002,59.2094,104382.0
2023-03-10 14:30:00,64.42,64.52,64.41,64.47,207251.0,59.2094,59.3014,59.2002,59.2554,207251.0
2023-03-10 14:35:00,64.47,64.55,64.47,64.52,188660.0,59.2554,59.3289,59.2554,59.3014,188660.0
2023-03-10 14:40:00,64.51,64.56,64.46,64.49,99442.0,59.2922,59.3381,59.2462,59.2738,99442.0
2023-03-10 14:45:00,64.51,64.65,64.5,64.65,165316.0,59.2922,59.4208,59.283,59.4208,165316.0
2023-03-10 14:50:00,64.64,64.64,64.58,64.64,119657.0,59.4116,59.4116,59.3565,59.4116,119657.0
2023-03-10 14:55:00,64.64,64.67,64.56,64.61,287257.0,59.4116,59.4392,59.3381,59.3841,287257.0
2023-03-10 15:00:00,64.6,64.63,64.54,64.58,196558.0,59.3749,59.4025,59.3197,59.3565,196558.0
2023-03-10 15:05:00,64.59,64.61,64.52,64.61,134182.0,59.3657,59.3841,59.3014,59.3841,134182.0
2023-03-10 15:10:00,64.61,64.66,64.55,64.57,180553.0,59.3841,59.43,59.3289,59.3473,180553.0
2023-03-10 15:15:00,64.56,64.6,64.47,64.47,356334.0,59.3381,59.3749,59.2554,59.2554,356334.0
2023-03-10 15:20:00,64.48,64.5,64.45,64.5,234662.0,59.2646,59.283,59.237,59.283,234662.0
2023-03-10 15:25:00,64.51,64.53,64.49,64.51,287695.0,59.2922,59.3105,59.2738,59.2922,287695.0
2023-03-10 15:30:00,64.51,64.55,64.49,64.49,133765.0,59.2922,59.3289,59.2738,59.2738,133765.0
2023-03-10 15:35:00,64.48,64.51,64.45,64.45,135233.0,59.2646,59.2922,59.237,59.237,135233.0
2023-03-10 15:40:00,64.45,64.45,64.36,64.37,323297.0,59.237,59.237,59.1543,59.1635,323297.0
2023-03-10 15:45:00,64.37,64.38,64.34,64.35,217310.0,59.1635,59.1727,59.1359,59.1451,217310.0
2023-03-10 15:50:00,64.34,64.41,64.33,64.38,267139.0,59.1359,59.2002,59.1267,59.1727,267139.0
2023-03-10 15:55:00,64.37,64.4,64.35,64.36,294275.0,59.1635,59.1911,59.1451,59.1543,294275.0
2023-03-13 09:30:00,63.64,63.79,63.64,63.71,188704.0,58.4925,58.6304,58.4925,58.5569,188704.0
2023-03-13 09:35:00,63.71,63.72,63.53,63.64,207046.0,58.5569,58.5661,58.3914,58.4925,207046.0
2023-03-13 09:40:00,63.64,63.69,63.57,63.65,248841.0,58.4925,58.5385,58.4282,58.5017,248841.0
2023-03-13 09:45:00,63.65,63.87,63.62,63.83,334956.0,58.5017,58.7039,58.4741,58.6672,334956.0
2023-03-13 09:50:00,63.83,64.06,63.83,64.03,340489.0,58.6672,58.8786,58.6672,58.851,340489.0
2023-03-13 09:55:00,64.02,64.12,63.98,64.06,545769.0,58.8418,58.9337,58.805,58.8786,545769.0
2023-03-13 10:00:00,64.06,64.16,63.99,64.14,315411.0,58.8786,58.9705,58.8142,58.9521,315411.0
2023-03-13 10:05:00,64.13,64.23,63.99,64.17,443370.0,58.9429,59.0348,58.8142,58.9797,443370.0
2023-03-13 10:10:00,64.17,64.21,64.02,64.07,377479.0,58.9797,59.0164,58.8418,58.8877,377479.0
2023-03-13 10:15:00,64.06,64.07,63.83,63.85,348232.0,58.8786,58.8877,58.6672,58.6855,348232.0
2023-03-13 10:20:00,63.85,63.96,63.78,63.81,226017.0,58.6855,58.7866,58.6212,58.6488,226017.0
2023-03-13 10:25:00,63.8,63.86,63.71,63.75,389795.0,58.6396,58.6947,58.5569,58.5936,389795.0
2023-03-13 10:30:00,63.76,64.0,63.75,64.0,309604.0,58.6028,58.8234,58.5936,58.8234,309604.0
2023-03-13 10:35:00,64.01,64.06,63.85,63.95,216748.0,58.8326,58.8786,58.6855,58.7775,216748.0
2023-03-13 10:40:00,63.97,64.08,63.87,64.06,269138.0,58.7958,58.8969,58.7039,58.8786,269138.0
2023-03-13 10:45:00,64.05,64.15,64.01,64.09,291586.0,58.8694,58.9613,58.8326,58.9061,291586.0
2023-03-13 10:50:00,64.09,64.12,63.87,63.95,286992.0,58.9061,58.9337,58.7039,58.7775,286992.0
2023-03-13 10:55:00,63.97,64.22,63.96,64.2,404403.0,58.7958,59.0256,58.7866,59.0072,404403.0
2023-03-13 11:00:00,64.2,64.31,64.14,64.17,454106.0,59.0072,59.1083,58.9521,58.9797,454106.0
2023-03-13 11:05:00,64.18,64.2,64.08,64.1,472559.0,58.9889,59.0072,58.8969,58.9153,472559.0
2023-03-13 11:10:00,64.1,64.26,64.09,64.12,443872.0,58.9153,59.0624,58.9061,58.9337,443872.0
2023-03-13 11:15:00,64.13,64.23,64.12,64.2,275715.0,58.9429,59.0348,58.9337,59.0072,275715.0
2023-03-13 11:20:00,64.21,64.3,64.16,64.19,383090.0,59.0164,59.0991,58.9705,58.998,383090.0
2023-03-13 11:25:00,64.2,64.41,64.18,64.4,505801.0,59.0072,59.2002,58.9889,59.1911,505801.0
2023-03-13 11:30:00,64.41,64.43,64.23,64.23,219167.0,59.2002,59.2186,59.0348,59.0348,219167.0
2023-03-13 11:35:00,64.23,64.24,63.99,64.04,524889.0,59.0348,59.044,58.8142,58.8602,524889.0
2023-03-13 11:40:00,64.04,64.14,64.04,64.1,125484.0,58.8602,58.9521,58.8602,58.9153,125484.0
2023-03-13 11:45:00,64.1,64.2,64.02,64.17,358770.0,58.9153,59.0072,58.8418,58.9797,358770.0
2023-03-13 11:50:00,64.17,64.18,64.05,64.05,348568.0,58.9797,58.9889,58.8694,58.8694,348568.0
2023-03-13 11:55:00,64.04,64.22,64.02,64.2,270898.0,58.8602,59.0256,58.8418,59.0072,270898.0
2023-03-13 12:00:00,64.21,64.3,64.08,64.12,366360.0,59.0164,59.0991,58.8969,58.9337,366360.0
2023-03-13 12:05:00,64.13,64.33,64.12,64.33,138136.0,58.9429,59.1267,58.9337,59.1267,138136.0
2023-03-13 12:10:00,64.33,64.33,64.11,64.16,167215.0,59.1267,59.1267,58.9245,58.9705,167215.0
2023-03-13 12:15:00,64.15,64.23,64.08,64.09,470713.0,58.9613,59.0348,58.8969,58.9061,470713.0
2023-03-13 12:20:00,64.09,64.11,63.93,63.94,297762.0,58.9061,58.9245,58.7591,58.7683,297762.0
2023-03-13 12:25:00,63.93,64.07,63.92,64.06,187806.0,58.7591,58.8877,58.7499,58.8786,187806.0
2023-03-13 12:30:00,64.05,64.11,63.96,63.96,236535.0,58.8694,58.9245,58.7866,58.7866,236535.0
2023-03-13 12:35:00,63.96,64.05,63.95,64.0,257887.0,58.7866,58.8694,58.7775,58.8234,257887.0
2023-03-13 12:40:00,64.0,64.16,63.99,64.07,218794.0,58.8234,58.9705,58.8142,58.8877,218794.0
2023-03-13 12:45:00,64.06,64.11,63.8,63.84,274085.0,58.8786,58.9245,58.6396,58.6764,274085.0
2023-03-13 12:50:00,63.85,63.94,63.82,63.91,156511.0,58.6855,58.7683,58.658,58.7407,156511.0
2023-03-13 12:55:00,63.92,63.97,63.84,63.91,146407.0,58.7499,58.7958,58.6764,58.7407,146407.0
2023-03-13 13:00:00,63.91,63.93,63.8,63.86,162840.0,58.7407,58.7591,58.6396,58.6947,162840.0
2023-03-13 13:05:00,63.85,64.0,63.83,64.0,114140.0,58.6855,58.8234,58.6672,58.8234,114140.0
2023-03-13 13:10:00,63.99,64.04,63.96,64.01,196664.0,58.8142,58.8602,58.7866,58.8326,196664.0
2023-03-13 13:15:00,64.01,64.08,63.97,64.05,119481.0,58.8326,58.8969,58.7958,58.8694,119481.0
2023-03-13 13:20:00,64.05,64.05,63.97,63.98,104012.0,58.8694,58.8694,58.7958,58.805,104012.0
2023-03-13 13:25:00,63.98,64.05,63.95,64.01,258792.0,58.805,58.8694,58.7775,58.8326,258792.0
2023-03-13 13:30:00,64.01,64.03,63.94,63.95,122265.0,58.8326,58.851,58.7683,58.7775,122265.0
2023-03-13 13:35:00,63.95,64.14,63.93,64.09,202334.0,58.7775,58.9521,58.7591,58.9061,202334.0
2023-03-13 13:40:00,64.1,64.15,64.07,64.12,197574.0,58.9153,58.9613,58.8877,58.9337,197574.0
2023-03-13 13:45:00,64.12,64.14,64.07,64.08,101898.0,58.9337,58.9521,58.8877,58.8969,101898.0
2023-03-13 13:50:00,64.08,64.13,64.07,64.09,45176.0,58.8969,58.9429,58.8877,58.9061,45176.0
2023-03-13 13:55:00,64.08,64.16,64.08,64.11,141187.0,58.8969,58.9705,58.8969,58.9245,141187.0
2023-03-13 14:00:00,64.11,64.19,64.11,64.18,156384.0,58.9245,58.998,58.9245,58.9889,156384.0
2023-03-13 14:05:00,64.16,64.18,64.08,64.09,94524.0,58.9705,58.9889,58.8969,58.9061,94524.0
2023-03-13 14:10:00,64.08,64.16,64.08,64.13,223238.0,58.8969,58.9705,58.8969,58.9429,223238.0
2023-03-13 14:15:00,64.13,64.2,64.12,64.17,129499.0,58.9429,59.0072,58.9337,58.9797,129499.0
2023-03-13 14:20:00,64.16,64.2,64.11,64.19,76575.0,58.9705,59.0072,58.9245,58.998,76575.0
2023-03-13 14:25:00,64.21,64.23,64.12,64.16,92910.0,59.0164,59.0348,58.9337,58.9705,92910.0
2023-03-13 14:30:00,64.16,64.25,64.16,64.22,371850.0,58.9705,59.0532,58.9705,59.0256,371850.0
2023-03-13 14:35:00,64.21,64.21,64.05,64.09,136330.0,59.0164,59.0164,58.8694,58.9061,136330.0
2023-03-13 14:40:00,64.09,64.21,64.07,64.15,235465.0,58.9061,59.0164,58.8877,58.9613,235465.0
2023-03-13 14:45:00,64.14,64.15,64.07,64.12,137154.0,58.9521,58.9613,58.8877,58.9337,137154.0
2023-03-13 14:50:00,64.11,64.15,64.1,64.14,81841.0,58.9245,58.9613,58.9153,58.9521,81841.0
2023-03-13 14:55:00,64.15,64.16,64.1,64.16,107408.0,58.9613,58.9705,58.9153,58.9705,107408.0
2023-03-13 15:00:00,64.16,64.2,64.03,64.03,140989.0,58.9705,59.0072,58.851,58.851,140989.0
2023-03-13 15:05:00,64.03,64.13,64.02,64.03,129693.0,58.851,58.9429,58.8418,58.851,129693.0
2023-03-13 15:10:00,64.04,64.13,64.03,64.09,82531.0,58.8602,58.9429,58.851,58.9061,82531.0
2023-03-13 15:15:00,64.1,64.12,64.02,64.04,201941.0,58.9153,58.9337,58.8418,58.8602,201941.0
2023-03-13 15:20:00,64.04,64.04,63.94,63.97,230051.0,58.8602,58.8602,58.7683,58.7958,230051.0
2023-03-13 15:25:00,63.96,63.98,63.91,63.95,331856.0,58.7866,58.805,58.7407,58.7775,331856.0
2023-03-13 15:30:00,63.95,64.04,63.95,64.02,333511.0,58.7775,58.8602,58.7775,58.8418,333511.0
2023-03-13 15:35:00,64.02,64.09,64.01,64.09,147725.0,58.8418,58.9061,58.8326,58.9061,147725.0
2023-03-13 15:40:00,64.09,64.15,64.07,64.1,160843.0,58.9061,58.9613,58.8877,58.9153,160843.0
2023-03-13 15:45:00,64.1,64.11,64.01,64.02,281021.0,58.9153,58.9245,58.8326,58.8418,281021.0
2023-03-13 15:50:00,64.02,64.02,63.97,63.97,431704.0,58.8418,58.8418,58.7958,58.7958,431704.0
2023-03-13 15:55:00,63.97,63.98,63.86,63.91,375531.0,58.7958,58.805,58.6947,58.7407,375531.0
2023-03-14 09:30:00,64.52,64.53,64.35,64.35,243717.0,59.3014,59.3105,59.1451,59.1451,243717.0
2023-03-14 09:35:00,64.36,64.54,64.35,64.47,166081.0,59.1543,59.3197,59.1451,59.2554,166081.0
2023-03-14 09:40:00,64.47,64.54,64.41,64.42,192722.0,59.2554,59.3197,59.2002,59.2094,192722.0
2023-03-14 09:45:00,64.42,64.53,64.4,64.43,125771.0,59.2094,59.3105,59.1911,59.2186,125771.0
2023-03-14 09:50:00,64.44,64.45,64.35,64.37,415062.0,59.2278,59.237,59.1451,59.1635,415062.0
2023-03-14 09:55:00,64.36,64.44,64.31,64.39,206592.0,59.1543,59.2278,59.1083,59.1819,206592.0
2023-03-14 10:00:00,64.4,64.52,64.35,64.5,166038.0,59.1911,59.3014,59.1451,59.283,166038.0
2023-03-14 10:05:00,64.5,64.58,64.47,64.54,147549.0,59.283,59.3565,59.2554,59.3197,147549.0
2023-03-14 10:10:00,64.53,64.53,64.36,64.49,183015.0,59.3105,59.3105,59.1543,59.2738,183015.0
2023-03-14 10:15:00,64.49,64.54,64.45,64.46,190382.0,59.2738,59.3197,59.237,59.2462,190382.0
2023-03-14 10:20:00,64.46,64.59,64.44,64.58,247299.0,59.2462,59.3657,59.2278,59.3565,247299.0
2023-03-14 10:25:00,64.58,64.6,64.51,64.58,150792.0,59.3565,59.3749,59.2922,59.3565,150792.0
2023-03-14 10:30:00,64.58,64.63,64.55,64.6,119423.0,59.3565,59.4025,59.3289,59.3749,119423.0
2023-03-14 10:35:00,64.6,64.63,64.53,64.57,98656.0,59.3749,59.4025,59.3105,59.3473,98656.0
2023-03-14 10:40:00,64.58,64.61,64.53,64.55,61975.0,59.3565,59.3841,59.3105,59.3289,61975.0
2023-03-14 10:45:00,64.55,64.62,64.53,64.6,76533.0,59.3289,59.3933,59.3105,59.3749,76533.0
2023-03-14 10:50:00,64.61,64.61,64.52,64.53,42755.0,59.3841,59.3841,59.3014,59.3105,42755.0
2023-03-14 10:55:00,64.52,64.54,64.39,64.4,151283.0,59.3014,59.3197,59.1819,59.1911,151283.0
2023-03-14 11:00:00,64.41,64.51,64.37,64.48,61002.0,59.2002,59.2922,59.1635,59.2646,61002.0
2023-03-14 11:05:00,64.48,64.58,64.47,64.54,54769.0,59.2646,59.3565,59.2554,59.3197,54769.0
2023-03-14 11:10:00,64.54,64.63,64.54,64.63,55979.0,59.3197,59.4025,59.3197,59.4025,55979.0
2023-03-14 11:15:00,64.63,64.69,64.62,64.65,45492.0,59.4025,59.4576,59.3933,59.4208,45492.0
2023-03-14 11:20:00,64.66,64.7,64.64,64.69,47007.0,59.43,59.4668,59.4116,59.4576,47007.0
2023-03-14 11:25:00,64.7,64.71,64.65,64.68,60914.0,59.4668,59.476,59.4208,59.4484,60914.0
2023-03-14 11:30:00,64.68,64.72,64.64,64.64,103728.0,59.4484,59.4852,59.4116,59.4116,103728.0
2023-03-14 11:35:00,64.65,64.71,64.64,64.68,85257.0,59.4208,59.476,59.4116,59.4484,85257.0
2023-03-14 11:40:00,64.69,64.7,64.62,64.64,105245.0,59.4576,59.4668,59.3933,59.4116,105245.0
2023-03-14 11:45:00,64.64,64.64,64.54,64.56,79667.0,59.4116,59.4116,59.3197,59.3381,79667.0
2023-03-14 11:50:00,64.55,64.63,64.55,64.61,71591.0,59.3289,59.4025,59.3289,59.3841,71591.0
2023-03-14 11:55:00,64.6,64.61,64.54,64.55,86676.0,59.3749,59.3841,59.3197,59.3289,86676.0
2023-03-14 12:00:00,64.55,64.6,64.55,64.55,65585.0,59.3289,59.3749,59.3289,59.3289,65585.0
2023-03-14 12:05:00,64.56,64.57,64.48,64.54,78322.0,59.3381,59.3473,59.2646,59.3197,78322.0
2023-03-14 12:10:00,64.55,64.63,64.54,64.62,56617.0,59.3289,59.4025,59.3197,59.3933,56617.0
2023-03-14 12:15:00,64.61,64.61,64.55,64.59,60143.0,59.3841,59.3841,59.3289,59.3657,60143.0
2023-03-14 12:20:00,64.58,64.59,64.51,64.52,69411.0,59.3565,59.3657,59.2922,59.3014,69411.0
2023-03-14 12:25:00,64.51,64.51,64.45,64.47,86418.0,59.2922,59.2922,59.237,59.2554,86418.0
2023-03-14 12:30:00,64.47,64.59,64.47,64.56,86146.0,59.2554,59.3657,59.2554,59.3381,86146.0
2023-03-14 12:35:00,64.57,64.58,64.54,64.56,63580.0,59.3473,59.3565,59.3197,59.3381,63580.0
2023-03-14 12:40:00,64.55,64.55,64.44,64.46,104903.0,59.3289,59.3289,59.2278,59.2462,104903.0
2023-03-14 12:45:00,64.47,64.52,64.45,64.51,57608.0,59.2554,59.3014,59.237,59.2922,57608.0
2023-03-14 12:50:00,64.51,64.53,64.4,64.46,154604.0,59.2922,59.3105,59.1911,59.2462,154604.0
2023-03-14 12:55:00,64.45,64.48,64.39,64.45,88298.0,59.237,59.2646,59.1819,59.237,88298.0
2023-03-14 13:00:00,64.45,64.52,64.45,64.48,93889.0,59.237,59.3014,59.237,59.2646,93889.0
2023-03-14 13:05:00,64.48,64.49,64.36,64.37,163097.0,59.2646,59.2738,59.1543,59.1635,163097.0
2023-03-14 13:10:00,64.36,64.38,64.32,64.33,75584.0,59.1543,59.1727,59.1175,59.1267,75584.0
2023-03-14 13:15:00,64.33,64.36,64.23,64.34,175434.0,59.1267,59.1543,59.0348,59.1359,175434.0
2023-03-14 13:20:00,64.33,64.36,64.27,64.35,134140.0,59.1267,59.1543,59.0716,59.1451,134140.0
2023-03-14 13:25:00,64.35,64.44,64.35,64.4,102366.0,59.1451,59.2278,59.1451,59.1911,102366.0
2023-03-14 13:30:00,64.39,64.42,64.36,64.39,116471.0,59.1819,59.2094,59.1543,59.1819,116471.0
2023-03-14 13:35:00,64.39,64.47,64.38,64.47,46349.0,59.1819,59.2554,59.1727,59.2554,46349.0
2023-03-14 13:40:00,64.47,64.51,64.37,64.38,115868.0,59.2554,59.2922,59.1635,59.1727,115868.0
2023-03-14 13:45:00,64.38,64.45,64.36,64.44,147145.0,59.1727,59.237,59.1543,59.2278,147145.0
2023-03-14 13:50:00,64.44,64.46,64.41,64.43,105014.0,59.2278,59.2462,59.2002,59.2186,105014.0
2023-03-14 13:55:00,64.42,64.42,64.36,64.38,71733.0,59.2094,59.2094,59.1543,59.1727,71733.0
2023-03-14 14:00:00,64.39,64.42,64.31,64.32,159182.0,59.1819,59.2094,59.1083,59.1175,159182.0
2023-03-14 14:05:00,64.32,64.33,64.25,64.33,63233.0,59.1175,59.1267,59.0532,59.1267,63233.0
2023-03-14 14:10:00,64.33,64.38,64.33,64.36,60524.0,59.1267,59.1727,59.1267,59.1543,60524.0
2023-03-14 14:15:00,64.36,64.38,64.32,64.37,66938.0,59.1543,59.1727,59.1175,59.1635,66938.0
2023-03-14 14:20:00,64.36,64.4,64.32,64.38,38213.0,59.1543,59.1911,59.1175,59.1727,38213.0
2023-03-14 14:25:00,64.38,64.5,64.37,64.48,56923.0,59.1727,59.283,59.1635,59.2646,56923.0
2023-03-14 14:30:00,64.48,64.51,64.45,64.46,90390.0,59.2646,59.2922,59.237,59.2462,90390.0
2023-03-14 14:35:00,64.45,64.48,64.42,64.44,76351.0,59.237,59.2646,59.2094,59.2278,76351.0
2023-03-14 14:40:00,64.44,64.45,64.38,64.41,45181.0,59.2278,59.237,59.1727,59.2002,45181.0
2023-03-14 14:45:00,64.4,64.48,64.39,64.45,93863.0,59.1911,59.2646,59.1819,59.237,93863.0
2023-03-14 14:50:00,64.44,64.53,64.43,64.5,68909.0,59.2278,59.3105,59.2186,59.283,68909.0
2023-03-14 14:55:00,64.49,64.49,64.39,64.41,79444.0,59.2738,59.2738,59.1819,59.2002,79444.0
2023-03-14 15:00:00,64.41,64.44,64.38,64.41,74045.0,59.2002,59.2278,59.1727,59.2002,74045.0
2023-03-14 15:05:00,64.41,64.41,64.28,64.31,99286.0,59.2002,59.2002,59.0808,59.1083,99286.0
2023-03-14 15:10:00,64.3,64.3,64.24,64.27,201934.0,59.0991,59.0991,59.044,59.0716,201934.0
2023-03-14 15:15:00,64.26,64.37,64.24,64.36,313500.0,59.0624,59.1635,59.044,59.1543,313500.0
2023-03-14 15:20:00,64.37,64.38,64.32,64.34,120978.0,59.1635,59.1727,59.1175,59.1359,120978.0
2023-03-14 15:25:00,64.34,64.38,64.32,64.38,64104.0,59.1359,59.1727,59.1175,59.1727,64104.0
2023-03-14 15:30:00,64.38,64.45,64.36,64.44,184474.0,59.1727,59.237,59.1543,59.2278,184474.0
2023-03-14 15:35:00,64.45,64.5,64.44,64.46,97568.0,59.237,59.283,59.2278,59.2462,97568.0
2023-03-14 15:40:00,64.46,64.51,64.46,64.49,52288.0,59.2462,59.2922,59.2462,59.2738,52288.0
2023-03-14 15:45:00,64.49,64.52,64.46,64.51,194350.0,59.2738,59.3014,59.2462,59.2922,194350.0
2023-03-14 15:50:00,64.52,64.57,64.52,64.56,290956.0,59.3014,59.3473,59.3014,59.3381,290956.0
2023-03-14 15:55:00,64.56,64.75,64.56,64.73,306353.0,59.3381,59.5127,59.3381,59.4944,306353.0
2023-03-15 09:30:00,62.39,62.52,62.33,62.48,328505.0,57.3436,57.4631,57.2885,57.4264,328505.0
2023-03-15 09:35:00,62.48,62.55,62.42,62.49,155582.0,57.4264,57.4907,57.3712,57.4355,155582.0
2023-03-15 09:40:00,62.49,62.69,62.42,62.69,388544.0,57.4355,57.6194,57.3712,57.6194,388544.0
2023-03-15 09:45:00,62.7,62.72,62.63,62.69,123584.0,57.6286,57.6469,57.5642,57.6194,123584.0
2023-03-15 09:50:00,62.68,62.7,62.55,62.62,103251.0,57.6102,57.6286,57.4907,57.555,103251.0
2023-03-15 09:55:00,62.61,62.61,62.43,62.44,189178.0,57.5458,57.5458,57.3804,57.3896,189178.0
2023-03-15 10:00:00,62.44,62.51,62.39,62.5,132813.0,57.3896,57.4539,57.3436,57.4447,132813.0
2023-03-15 10:05:00,62.5,62.64,62.44,62.63,214532.0,57.4447,57.5734,57.3896,57.5642,214532.0
2023-03-15 10:10:00,62.63,62.74,62.59,62.61,113001.0,57.5642,57.6653,57.5275,57.5458,113001.0
2023-03-15 10:15:00,62.62,62.74,62.59,62.65,190379.0,57.555,57.6653,57.5275,57.5826,190379.0
2023-03-15 10:20:00,62.66,62.73,62.6,62.61,200889.0,57.5918,57.6561,57.5366,57.5458,200889.0
2023-03-15 10:25:00,62.61,62.64,62.52,62.55,162776.0,57.5458,57.5734,57.4631,57.4907,162776.0
2023-03-15 10:30:00,62.55,62.63,62.45,62.45,207244.0,57.4907,57.5642,57.3988,57.3988,207244.0
2023-03-15 10:35:00,62.45,62.54,62.39,62.44,192609.0,57.3988,57.4815,57.3436,57.3896,192609.0
2023-03-15 10:40:00,62.44,62.45,62.36,62.39,160750.0,57.3896,57.3988,57.3161,57.3436,160750.0
2023-03-15 10:45:00,62.39,62.42,62.28,62.3,192531.0,57.3436,57.3712,57.2425,57.2609,192531.0
2023-03-15 10:50:00,62.3,62.41,62.24,62.37,109425.0,57.2609,57.362,57.2058,57.3253,109425.0
2023-03-15 10:55:00,62.38,62.53,62.35,62.53,181725.0,57.3344,57.4723,57.3069,57.4723,181725.0
2023-03-15 11:00:00,62.53,62.54,62.47,62.5,187698.0,57.4723,57.4815,57.4172,57.4447,187698.0
2023-03-15 11:05:00,62.49,62.58,62.45,62.51,209382.0,57.4355,57.5183,57.3988,57.4539,209382.0
2023-03-15 11:10:00,62.52,62.6,62.5,62.59,142586.0,57.4631,57.5366,57.4447,57.5275,142586.0
2023-03-15 11:15:00,62.59,62.63,62.53,62.62,194047.0,57.5275,57.5642,57.4723,57.555,194047.0
2023-03-15 11:20:00,62.62,62.63,62.41,62.46,478203.0,57.555,57.5642,57.362,57.408,478203.0
2023-03-15 11:25:00,62.46,62.54,62.44,62.46,183816.0,57.408,57.4815,57.3896,57.408,183816.0
2023-03-15 11:30:00,62.47,62.54,62.39,62.4,131125.0,57.4172,57.4815,57.3436,57.3528,131125.0
2023-03-15 11:35:00,62.39,62.41,62.31,62.32,221044.0,57.3436,57.362,57.2701,57.2793,221044.0
2023-03-15 11:40:00,62.31,62.45,62.31,62.36,231362.0,57.2701,57.3988,57.2701,57.3161,231362.0
2023-03-15 11:45:00,62.36,62.48,62.35,62.47,211423.0,57.3161,57.4264,57.3069,57.4172,211423.0
2023-03-15 11:50:00,62.48,62.5,62.37,62.38,160857.0,57.4264,57.4447,57.3253,57.3344,160857.0
2023-03-15 11:55:00,62.39,62.42,62.33,62.38,203677.0,57.3436,57.3712,57.2885,57.3344,203677.0
2023-03-15 12:00:00,62.37,62.44,62.3,62.31,96771.0,57.3253,57.3896,57.2609,57.2701,96771.0
2023-03-15 12:05:00,62.3,62.31,62.2,62.23,156963.0,57.2609,57.2701,57.169,57.1966,156963.0
2023-03-15 12:10:00,62.23,62.26,62.2,62.24,211672.0,57.1966,57.2241,57.169,57.2058,211672.0
2023-03-15 12:15:00,62.24,62.27,62.15,62.16,139888.0,57.2058,57.2333,57.123,57.1322,139888.0
2023-03-15 12:20:00,62.16,62.18,62.09,62.11,289381.0,57.1322,57.1506,57.0679,57.0863,289381.0
2023-03-15 12:25:00,62.1,62.12,62.05,62.11,172497.0,57.0771,57.0955,57.0311,57.0863,172497.0
2023-03-15 12:30:00,62.11,62.19,62.1,62.13,223804.0,57.0863,57.1598,57.0771,57.1047,223804.0
2023-03-15 12:35:00,62.13,62.16,62.03,62.08,301899.0,57.1047,57.1322,57.0128,57.0587,301899.0
2023-03-15 12:40:00,62.08,62.09,62.01,62.05,114678.0,57.0587,57.0679,56.9944,57.0311,114678.0
2023-03-15 12:45:00,62.06,62.11,62.04,62.1,64963.0,57.0403,57.0863,57.0219,57.0771,64963.0
2023-03-15 12:50:00,62.1,62.11,62.01,62.05,202593.0,57.0771,57.0863,56.9944,57.0311,202593.0
2023-03-15 12:55:00,62.04,62.06,61.94,62.02,160474.0,57.0219,57.0403,56.93,57.0036,160474.0
2023-03-15 13:00:00,62.02,62.09,62.01,62.07,311353.0,57.0036,57.0679,56.9944,57.0495,311353.0
2023-03-15 13:05:00,62.08,62.2,62.08,62.17,127300.0,57.0587,57.169,57.0587,57.1414,127300.0
2023-03-15 13:10:00,62.18,62.27,62.16,62.27,101612.0,57.1506,57.2333,57.1322,57.2333,101612.0
2023-03-15 13:15:00,62.27,62.32,62.22,62.27,202907.0,57.2333,57.2793,57.1874,57.2333,202907.0
2023-03-15 13:20:00,62.27,62.28,62.19,62.25,248578.0,57.2333,57.2425,57.1598,57.215,248578.0
2023-03-15 13:25:00,62.26,62.34,62.25,62.3,136378.0,57.2241,57.2977,57.215,57.2609,136378.0
2023-03-15 13:30:00,62.3,62.31,62.2,62.3,191431.0,57.2609,57.2701,57.169,57.2609,191431.0
2023-03-15 13:35:00,62.31,62.34,62.23,62.25,127716.0,57.2701,57.2977,57.1966,57.215,127716.0
2023-03-15 13:40:00,62.26,62.27,62.16,62.2,245230.0,57.2241,57.2333,57.1322,57.169,245230.0
2023-03-15 13:45:00,62.19,62.22,62.15,62.21,306547.0,57.1598,57.1874,57.123,57.1782,306547.0
2023-03-15 13:50:00,62.2,62.31,62.19,62.31,158257.0,57.169,57.2701,57.1598,57.2701,158257.0
2023-03-15 13:55:00,62.31,62.37,62.28,62.34,188634.0,57.2701,57.3253,57.2425,57.2977,188634.0
2023-03-15 14:00:00,62.35,62.36,62.26,62.3,90555.0,57.3069,57.3161,57.2241,57.2609,90555.0
2023-03-15 14:05:00,62.28,62.31,62.24,62.26,82459.0,57.2425,57.2701,57.2058,57.2241,82459.0
2023-03-15 14:10:00,62.26,62.28,62.23,62.24,56010.0,57.2241,57.2425,57.1966,57.2058,56010.0
2023-03-15 14:15:00,62.23,62.3,62.18,62.27,120674.0,57.1966,57.2609,57.1506,57.2333,120674.0
2023-03-15 14:20:00,62.27,62.43,62.25,62.41,124172.0,57.2333,57.3804,57.215,57.362,124172.0
2023-03-15 14:25:00,62.41,62.79,62.4,62.61,508246.0,57.362,57.7113,57.3528,57.5458,508246.0
2023-03-15 14:30:00,62.62,62.73,62.56,62.68,217765.0,57.555,57.6561,57.4999,57.6102,217765.0
2023-03-15 14:35:00,62.68,62.73,62.58,62.66,215188.0,57.6102,57.6561,57.5183,57.5918,215188.0
2023-03-15 14:40:00,62.66,62.77,62.63,62.7,136621.0,57.5918,57.6929,57.5642,57.6286,136621.0
2023-03-15 14:45:00,62.7,62.72,62.64,62.65,124562.0,57.6286,57.6469,57.5734,57.5826,124562.0
2023-03-15 14:50:00,62.65,62.79,62.61,62.78,186513.0,57.5826,57.7113,57.5458,57.7021,186513.0
2023-03-15 14:55:00,62.78,62.83,62.7,62.77,369652.0,57.7021,57.748,57.6286,57.6929,369652.0
2023-03-15 15:00:00,62.77,62.85,62.73,62.73,224644.0,57.6929,57.7664,57.6561,57.6561,224644.0
2023-03-15 15:05:00,62.73,62.8,62.59,62.6,208894.0,57.6561,57.7205,57.5275,57.5366,208894.0
2023-03-15 15:10:00,62.59,62.69,62.52,62.63,251402.0,57.5275,57.6194,57.4631,57.5642,251402.0
2023-03-15 15:15:00,62.64,62.69,62.6,62.6,127667.0,57.5734,57.6194,57.5366,57.5366,127667.0
2023-03-15 15:20:00,62.6,62.7,62.53,62.65,238677.0,57.5366,57.6286,57.4723,57.5826,238677.0
2023-03-15 15:25:00,62.65,62.79,62.63,62.74,294328.0,57.5826,57.7113,57.5642,57.6653,294328.0
2023-03-15 15:30:00,62.73,62.78,62.7,62.72,153672.0,57.6561,57.7021,57.6286,57.6469,153672.0
2023-03-15 15:35:00,62.73,62.74,62.64,62.67,104165.0,57.6561,57.6653,57.5734,57.601,104165.0
2023-03-15 15:40:00,62.66,62.68,62.56,62.63,132475.0,57.5918,57.6102,57.4999,57.5642,132475.0
2023-03-15 15:45:00,62.63,62.64,62.56,62.59,189219.0,57.5642,57.5734,57.4999,57.5275,189219.0
2023-03-15 15:50:00,62.6,62.6,62.54,62.57,935339.0,57.5366,57.5366,57.4815,57.5091,935339.0
2023-03-15 15:55:00,62.56,62.78,62.56,62.78,1056922.0,57.4999,57.7021,57.4999,57.7021,1056922.0
2023-03-16 09:30:00,62.45,62.55,62.38,62.5,434810.0,57.3988,57.4907,57.3344,57.4447,434810.0
2023-03-16 09:35:00,62.5,62.57,62.39,62.55,150560.0,57.4447,57.5091,57.3436,57.4907,150560.0
2023-03-16 09:40:00,62.55,62.72,62.53,62.64,144783.0,57.4907,57.6469,57.4723,57.5734,144783.0
2023-03-16 09:45:00,62.63,62.68,62.53,62.58,145904.0,57.5642,57.6102,57.4723,57.5183,145904.0
2023-03-16 09:50:00,62.58,62.84,62.57,62.75,224428.0,57.5183,57.7572,57.5091,57.6745,224428.0
2023-03-16 09:55:00,62.75,62.95,62.74,62.95,108731.0,57.6745,57.8583,57.6653,57.8583,108731.0
2023-03-16 10:00:00,62.96,62.96,62.71,62.73,248127.0,57.8675,57.8675,57.6378,57.6561,248127.0
2023-03-16 10:05:00,62.72,62.73,62.53,62.55,253826.0,57.6469,57.6561,57.4723,57.4907,253826.0
2023-03-16 10:10:00,62.55,62.7,62.55,62.68,118803.0,57.4907,57.6286,57.4907,57.6102,118803.0
2023-03-16 10:15:00,62.68,62.69,62.44,62.45,276396.0,57.6102,57.6194,57.3896,57.3988,276396.0
2023-03-16 10:20:00,62.45,62.53,62.4,62.48,202433.0,57.3988,57.4723,57.3528,57.4264,202433.0
2023-03-16 10:25:00,62.49,62.62,62.42,62.6,210739.0,57.4355,57.555,57.3712,57.5366,210739.0
2023-03-16 10:30:00,62.6,62.67,62.55,62.6,132478.0,57.5366,57.601,57.4907,57.5366,132478.0
2023-03-16 10:35:00,62.6,62.7,62.59,62.69,143475.0,57.5366,57.6286,57.5275,57.6194,143475.0
2023-03-16 10:40:00,62.69,62.83,62.68,62.81,245821.0,57.6194,57.748,57.6102,57.7297,245821.0
2023-03-16 10:45:00,62.81,63.02,62.8,62.95,309935.0,57.7297,57.9227,57.7205,57.8583,309935.0
2023-03-16 10:50:00,62.94,63.12,62.94,63.09,164016.0,57.8491,58.0146,57.8491,57.987,164016.0
2023-03-16 10:55:00,63.09,63.2,63.04,63.17,187460.0,57.987,58.0881,57.9411,58.0605,187460.0
2023-03-16 11:00:00,63.17,63.23,63.0,63.01,137063.0,58.0605,58.1157,57.9043,57.9135,137063.0
2023-03-16 11:05:00,63.0,63.17,62.99,63.1,119443.0,57.9043,58.0605,57.8951,57.9962,119443.0
2023-03-16 11:10:00,63.09,63.16,63.05,63.1,112947.0,57.987,58.0514,57.9503,57.9962,112947.0
2023-03-16 11:15:00,63.1,63.14,63.05,63.09,84708.0,57.9962,58.033,57.9503,57.987,84708.0
2023-03-16 11:20:00,63.09,63.19,63.09,63.17,316846.0,57.987,58.0789,57.987,58.0605,316846.0
2023-03-16 11:25:00,63.17,63.27,63.17,63.24,345930.0,58.0605,58.1525,58.0605,58.1249,345930.0
2023-03-16 11:30:00,63.25,63.25,63.12,63.13,135829.0,58.1341,58.1341,58.0146,58.0238,135829.0
2023-03-16 11:35:00,63.13,63.15,63.07,63.13,439795.0,58.0238,58.0422,57.9686,58.0238,439795.0
2023-03-16 11:40:00,63.14,63.26,63.14,63.23,123215.0,58.033,58.1433,58.033,58.1157,123215.0
2023-03-16 11:45:00,63.23,63.32,63.17,63.31,96348.0,58.1157,58.1984,58.0605,58.1892,96348.0
2023-03-16 11:50:00,63.31,63.44,63.29,63.42,141655.0,58.1892,58.3087,58.1708,58.2903,141655.0
2023-03-16 11:55:00,63.43,63.51,63.38,63.4,135366.0,58.2995,58.373,58.2536,58.2719,135366.0
2023-03-16 12:00:00,63.4,63.43,63.28,63.33,145250.0,58.2719,58.2995,58.1616,58.2076,145250.0
2023-03-16 12:05:00,63.33,63.35,63.21,63.26,664634.0,58.2076,58.226,58.0973,58.1433,664634.0
2023-03-16 12:10:00,63.25,63.3,63.18,63.27,135381.0,58.1341,58.18,58.0697,58.1525,135381.0
2023-03-16 12:15:00,63.27,63.31,63.25,63.3,189761.0,58.1525,58.1892,58.1341,58.18,189761.0
2023-03-16 12:20:00,63.3,63.37,63.29,63.36,130119.0,58.18,58.2444,58.1708,58.2352,130119.0
2023-03-16 12:25:00,63.36,63.41,63.34,63.39,110787.0,58.2352,58.2811,58.2168,58.2627,110787.0
2023-03-16 12:30:00,63.39,63.41,63.31,63.33,157312.0,58.2627,58.2811,58.1892,58.2076,157312.0
2023-03-16 12:35:00,63.31,63.38,63.26,63.38,79045.0,58.1892,58.2536,58.1433,58.2536,79045.0
2023-03-16 12:40:00,63.38,63.41,63.36,63.4,61960.0,58.2536,58.2811,58.2352,58.2719,61960.0
2023-03-16 12:45:00,63.4,63.45,63.35,63.38,151574.0,58.2719,58.3179,58.226,58.2536,151574.0
2023-03-16 12:50:00,63.39,63.48,63.39,63.43,475263.0,58.2627,58.3455,58.2627,58.2995,475263.0
2023-03-16 12:55:00,63.44,63.52,63.43,63.5,103396.0,58.3087,58.3822,58.2995,58.3639,103396.0
2023-03-16 13:00:00,63.5,63.57,63.49,63.56,148469.0,58.3639,58.4282,58.3547,58.419,148469.0
2023-03-16 13:05:00,63.57,63.6,63.54,63.57,134097.0,58.4282,58.4558,58.4006,58.4282,134097.0
2023-03-16 13:10:00,63.57,63.59,63.54,63.56,130392.0,58.4282,58.4466,58.4006,58.419,130392.0
2023-03-16 13:15:00,63.56,63.58,63.47,63.51,212107.0,58.419,58.4374,58.3363,58.373,212107.0
2023-03-16 13:20:00,63.51,63.55,63.47,63.53,76523.0,58.373,58.4098,58.3363,58.3914,76523.0
2023-03-16 13:25:00,63.54,63.57,63.51,63.53,47482.0,58.4006,58.4282,58.373,58.3914,47482.0
2023-03-16 13:30:00,63.53,63.54,63.45,63.47,52472.0,58.3914,58.4006,58.3179,58.3363,52472.0
2023-03-16 13:35:00,63.48,63.48,63.41,63.44,54877.0,58.3455,58.3455,58.2811,58.3087,54877.0
2023-03-16 13:40:00,63.45,63.48,63.41,63.44,45652.0,58.3179,58.3455,58.2811,58.3087,45652.0
2023-03-16 13:45:00,63.44,63.45,63.4,63.42,62699.0,58.3087,58.3179,58.2719,58.2903,62699.0
2023-03-16 13:50:00,63.42,63.46,63.34,63.43,146008.0,58.2903,58.3271,58.2168,58.2995,146008.0
2023-03-16 13:55:00,63.43,63.44,63.38,63.39,52400.0,58.2995,58.3087,58.2536,58.2627,52400.0
2023-03-16 14:00:00,63.37,63.4,63.36,63.38,64702.0,58.2444,58.2719,58.2352,58.2536,64702.0
2023-03-16 14:05:00,63.38,63.39,63.31,63.38,95674.0,58.2536,58.2627,58.1892,58.2536,95674.0
2023-03-16 14:10:00,63.38,63.4,63.36,63.38,102668.0,58.2536,58.2719,58.2352,58.2536,102668.0
2023-03-16 14:15:00,63.38,63.43,63.36,63.42,90132.0,58.2536,58.2995,58.2352,58.2903,90132.0
2023-03-16 14:20:00,63.42,63.43,63.38,63.39,61494.0,58.2903,58.2995,58.2536,58.2627,61494.0
2023-03-16 14:25:00,63.39,63.44,63.37,63.43,73336.0,58.2627,58.3087,58.2444,58.2995,73336.0
2023-03-16 14:30:00,63.43,63.43,63.34,63.36,115501.0,58.2995,58.2995,58.2168,58.2352,115501.0
2023-03-16 14:35:00,63.37,63.46,63.36,63.45,76499.0,58.2444,58.3271,58.2352,58.3179,76499.0
2023-03-16 14:40:00,63.45,63.49,63.44,63.49,104242.0,58.3179,58.3547,58.3087,58.3547,104242.0
2023-03-16 14:45:00,63.48,63.52,63.48,63.5,55774.0,58.3455,58.3822,58.3455,58.3639,55774.0
2023-03-16 14:50:00,63.5,63.52,63.47,63.51,86759.0,58.3639,58.3822,58.3363,58.373,86759.0
2023-03-16 14:55:00,63.51,63.55,63.5,63.53,82114.0,58.373,58.4098,58.3639,58.3914,82114.0
2023-03-16 15:00:00,63.54,63.56,63.52,63.53,186836.0,58.4006,58.419,58.3822,58.3914,186836.0
2023-03-16 15:05:00,63.52,63.58,63.52,63.53,96382.0,58.3822,58.4374,58.3822,58.3914,96382.0
2023-03-16 15:10:00,63.53,63.57,63.52,63.54,130536.0,58.3914,58.4282,58.3822,58.4006,130536.0
2023-03-16 15:15:00,63.54,63.56,63.51,63.53,66265.0,58.4006,58.419,58.373,58.3914,66265.0
2023-03-16 15:20:00,63.54,63.61,63.52,63.59,130587.0,58.4006,58.465,58.3822,58.4466,130587.0
2023-03-16 15:25:00,63.59,63.62,63.57,63.6,132190.0,58.4466,58.4741,58.4282,58.4558,132190.0
2023-03-16 15:30:00,63.6,63.62,63.58,63.61,85623.0,58.4558,58.4741,58.4374,58.465,85623.0
2023-03-16 15:35:00,63.61,63.61,63.54,63.58,221439.0,58.465,58.465,58.4006,58.4374,221439.0
2023-03-16 15:40:00,63.57,63.64,63.56,63.64,318143.0,58.4282,58.4925,58.419,58.4925,318143.0
2023-03-16 15:45:00,63.63,63.66,63.57,63.61,660445.0,58.4833,58.5109,58.4282,58.465,660445.0
2023-03-16 15:50:00,63.62,63.65,63.58,63.63,218359.0,58.4741,58.5017,58.4374,58.4833,218359.0
2023-03-16 15:55:00,63.62,63.7,63.59,63.69,378244.0,58.4741,58.5477,58.4466,58.5385,378244.0
2023-03-17 09:30:00,63.14,63.17,63.0,63.0,228226.0,58.033,58.0605,57.9043,57.9043,228226.0
2023-03-17 09:35:00,63.0,63.08,62.96,63.05,237713.0,57.9043,57.9778,57.8675,57.9503,237713.0
2023-03-17 09:40:00,63.05,63.1,62.93,63.03,144250.0,57.9503,57.9962,57.84,57.9319,144250.0
2023-03-17 09:45:00,63.03,63.03,62.91,62.92,88081.0,57.9319,57.9319,57.8216,57.8308,88081.0
2023-03-17 09:50:00,62.92,63.05,62.92,63.03,160783.0,57.8308,57.9503,57.8308,57.9319,160783.0
2023-03-17 09:55:00,63.03,63.07,62.99,63.03,100444.0,57.9319,57.9686,57.8951,57.9319,100444.0
2023-03-17 10:00:00,63.04,63.27,63.04,63.22,323313.0,57.9411,58.1525,57.9411,58.1065,323313.0
2023-03-17 10:05:00,63.22,63.23,63.07,63.08,116556.0,58.1065,58.1157,57.9686,57.9778,116556.0
2023-03-17 10:10:00,63.09,63.12,63.03,63.08,161268.0,57.987,58.0146,57.9319,57.9778,161268.0
2023-03-17 10:15:00,63.08,63.14,62.94,62.95,142922.0,57.9778,58.033,57.8491,57.8583,142922.0
2023-03-17 10:20:00,62.94,62.97,62.86,62.89,250791.0,57.8491,57.8767,57.7756,57.8032,250791.0
2023-03-17 10:25:00,62.9,62.92,62.82,62.91,212048.0,57.8124,57.8308,57.7389,57.8216,212048.0
2023-03-17 10:30:00,62.91,62.93,62.81,62.82,160996.0,57.8216,57.84,57.7297,57.7389,160996.0
2023-03-17 10:35:00,62.82,62.88,62.76,62.87,113575.0,57.7389,57.794,57.6837,57.7848,113575.0
2023-03-17 10:40:00,62.86,62.91,62.81,62.82,131479.0,57.7756,57.8216,57.7297,57.7389,131479.0
2023-03-17 10:45:00,62.82,62.89,62.77,62.88,116774.0,57.7389,57.8032,57.6929,57.794,116774.0
2023-03-17 10:50:00,62.89,62.89,62.77,62.78,112312.0,57.8032,57.8032,57.6929,57.7021,112312.0
2023-03-17 10:55:00,62.79,62.85,62.76,62.82,116928.0,57.7113,57.7664,57.6837,57.7389,116928.0
2023-03-17 11:00:00,62.82,62.83,62.69,62.74,108993.0,57.7389,57.748,57.6194,57.6653,108993.0
2023-03-17 11:05:00,62.74,62.88,62.7,62.86,86308.0,57.6653,57.794,57.6286,57.7756,86308.0
2023-03-17 11:10:00,62.86,62.93,62.83,62.92,77575.0,57.7756,57.84,57.748,57.8308,77575.0
2023-03-17 11:15:00,62.91,62.99,62.88,62.93,90430.0,57.8216,57.8951,57.794,57.84,90430.0
2023-03-17 11:20:00,62.93,62.95,62.8,62.81,90485.0,57.84,57.8583,57.7205,57.7297,90485.0
2023-03-17 11:25:00,62.81,62.83,62.76,62.81,61777.0,57.7297,57.748,57.6837,57.7297,61777.0
2023-03-17 11:30:00,62.81,62.89,62.8,62.87,84947.0,57.7297,57.8032,57.7205,57.7848,84947.0
2023-03-17 11:35:00,62.86,62.88,62.76,62.76,82814.0,57.7756,57.794,57.6837,57.6837,82814.0
2023-03-17 11:40:00,62.76,62.77,62.71,62.75,271222.0,57.6837,57.6929,57.6378,57.6745,271222.0
2023-03-17 11:45:00,62.74,62.85,62.74,62.83,123730.0,57.6653,57.7664,57.6653,57.748,123730.0
2023-03-17 11:50:00,62.83,62.93,62.83,62.89,115397.0,57.748,57.84,57.748,57.8032,115397.0
2023-03-17 11:55:00,62.89,62.95,62.87,62.92,106311.0,57.8032,57.8583,57.7848,57.8308,106311.0
2023-03-17 12:00:00,62.91,62.94,62.87,62.92,95812.0,57.8216,57.8491,57.7848,57.8308,95812.0
2023-03-17 12:05:00,62.91,63.03,62.87,63.02,88375.0,57.8216,57.9319,57.7848,57.9227,88375.0
2023-03-17 12:10:00,63.02,63.03,62.98,62.99,117092.0,57.9227,57.9319,57.8859,57.8951,117092.0
2023-03-17 12:15:00,62.99,63.06,62.97,63.05,94867.0,57.8951,57.9594,57.8767,57.9503,94867.0
2023-03-17 12:20:00,63.04,63.07,62.98,63.02,120937.0,57.9411,57.9686,57.8859,57.9227,120937.0
2023-03-17 12:25:00,63.02,63.09,63.02,63.07,84595.0,57.9227,57.987,57.9227,57.9686,84595.0
2023-03-17 12:30:00,63.08,63.19,63.06,63.07,362672.0,57.9778,58.0789,57.9594,57.9686,362672.0
2023-03-17 12:35:00,63.07,63.09,63.04,63.07,85867.0,57.9686,57.987,57.9411,57.9686,85867.0
2023-03-17 12:40:00,63.07,63.11,63.05,63.09,138129.0,57.9686,58.0054,57.9503,57.987,138129.0
2023-03-17 12:45:00,63.09,63.13,63.04,63.06,70941.0,57.987,58.0238,57.9411,57.9594,70941.0
2023-03-17 12:50:00,63.06,63.12,63.0,63.01,38256.0,57.9594,58.0146,57.9043,57.9135,38256.0
2023-03-17 12:55:00,63.0,63.05,62.99,63.02,62017.0,57.9043,57.9503,57.8951,57.9227,62017.0
2023-03-17 13:00:00,63.02,63.04,62.99,63.01,67997.0,57.9227,57.9411,57.8951,57.9135,67997.0
2023-03-17 13:05:00,63.01,63.09,63.0,63.09,33460.0,57.9135,57.987,57.9043,57.987,33460.0
2023-03-17 13:10:00,63.08,63.1,63.05,63.08,34066.0,57.9778,57.9962,57.9503,57.9778,34066.0
2023-03-17 13:15:00,63.08,63.09,63.0,63.02,278162.0,57.9778,57.987,57.9043,57.9227,278162.0
2023-03-17 13:20:00,63.03,63.09,63.02,63.03,225684.0,57.9319,57.987,57.9227,57.9319,225684.0
2023-03-17 13:25:00,63.02,63.03,63.0,63.03,173565.0,57.9227,57.9319,57.9043,57.9319,173565.0
2023-03-17 13:30:00,63.04,63.12,63.02,63.05,101661.0,57.9411,58.0146,57.9227,57.9503,101661.0
2023-03-17 13:35:00,63.05,63.07,63.01,63.06,27398.0,57.9503,57.9686,57.9135,57.9594,27398.0
2023-03-17 13:40:00,63.06,63.06,63.0,63.06,53925.0,57.9594,57.9594,57.9043,57.9594,53925.0
2023-03-17 13:45:00,63.06,63.11,63.04,63.08,52124.0,57.9594,58.0054,57.9411,57.9778,52124.0
2023-03-17 13:50:00,63.08,63.1,63.02,63.05,36382.0,57.9778,57.9962,57.9227,57.9503,36382.0
2023-03-17 13:55:00,63.05,63.08,63.03,63.08,39002.0,57.9503,57.9778,57.9319,57.9778,39002.0
2023-03-17 14:00:00,63.09,63.14,63.08,63.08,97532.0,57.987,58.033,57.9778,57.9778,97532.0
2023-03-17 14:05:00,63.08,63.09,63.02,63.04,67048.0,57.9778,57.987,57.9227,57.9411,67048.0
2023-03-17 14:10:00,63.04,63.05,63.02,63.03,48689.0,57.9411,57.9503,57.9227,57.9319,48689.0
2023-03-17 14:15:00,63.02,63.04,62.99,63.0,95816.0,57.9227,57.9411,57.8951,57.9043,95816.0
2023-03-17 14:20:00,63.0,63.02,62.95,62.97,35079.0,57.9043,57.9227,57.8583,57.8767,35079.0
2023-03-17 14:25:00,62.96,62.96,62.92,62.95,48096.0,57.8675,57.8675,57.8308,57.8583,48096.0
2023-03-17 14:30:00,62.95,63.01,62.94,62.99,51647.0,57.8583,57.9135,57.8491,57.8951,51647.0
2023-03-17 14:35:00,62.99,63.0,62.94,62.97,84495.0,57.8951,57.9043,57.8491,57.8767,84495.0
2023-03-17 14:40:00,62.98,62.98,62.94,62.98,37472.0,57.8859,57.8859,57.8491,57.8859,37472.0
2023-03-17 14:45:00,62.96,62.99,62.93,62.98,32518.0,57.8675,57.8951,57.84,57.8859,32518.0
2023-03-17 14:50:00,62.97,63.07,62.93,63.06,70884.0,57.8767,57.9686,57.84,57.9594,70884.0
2023-03-17 14:55:00,63.06,63.1,63.03,63.08,148760.0,57.9594,57.9962,57.9319,57.9778,148760.0
2023-03-17 15:00:00,63.08,63.11,63.03,63.07,26456.0,57.9778,58.0054,57.9319,57.9686,26456.0
2023-03-17 15:05:00,63.07,63.08,63.03,63.05,112089.0,57.9686,57.9778,57.9319,57.9503,112089.0
2023-03-17 15:10:00,63.06,63.11,63.04,63.1,136981.0,57.9594,58.0054,57.9411,57.9962,136981.0
2023-03-17 15:15:00,63.1,63.15,63.06,63.14,124662.0,57.9962,58.0422,57.9594,58.033,124662.0
2023-03-17 15:20:00,63.14,63.17,63.11,63.16,92982.0,58.033,58.0605,58.0054,58.0514,92982.0
2023-03-17 15:25:00,63.16,63.17,63.12,63.13,123839.0,58.0514,58.0605,58.0146,58.0238,123839.0
2023-03-17 15:30:00,63.12,63.12,63.02,63.05,101079.0,58.0146,58.0146,57.9227,57.9503,101079.0
2023-03-17 15:35:00,63.05,63.06,63.02,63.03,174668.0,57.9503,57.9594,57.9227,57.9319,174668.0
2023-03-17 15:40:00,63.03,63.06,63.01,63.05,113887.0,57.9319,57.9594,57.9135,57.9503,113887.0
2023-03-17 15:45:00,63.05,63.05,62.96,62.97,189780.0,57.9503,57.9503,57.8675,57.8767,189780.0
2023-03-17 15:50:00,62.97,63.03,62.96,63.0,277116.0,57.8767,57.9319,57.8675,57.9043,277116.0
2023-03-17 15:55:00,63.01,63.03,62.91,62.93,292693.0,57.9135,57.9319,57.8216,57.84,292693.0
2023-03-20 09:30:00,63.59,63.67,63.51,63.54,198273.0,58.4466,58.5201,58.373,58.4006,198273.0
2023-03-20 09:35:00,63.53,63.62,63.48,63.59,134343.0,58.3914,58.4741,58.3455,58.4466,134343.0
2023-03-20 09:40:00,63.59,63.66,63.58,63.62,122368.0,58.4466,58.5109,58.4374,58.4741,122368.0
2023-03-20 09:45:00,63.62,63.68,63.54,63.67,105431.0,58.4741,58.5293,58.4006,58.5201,105431.0
2023-03-20 09:50:00,63.68,63.76,63.67,63.68,126481.0,58.5293,58.6028,58.5201,58.5293,126481.0
2023-03-20 09:55:00,63.68,63.78,63.67,63.78,128277.0,58.5293,58.6212,58.5201,58.6212,128277.0
2023-03-20 10:00:00,63.78,63.87,63.78,63.8,114005.0,58.6212,58.7039,58.6212,58.6396,114005.0
2023-03-20 10:05:00,63.8,63.82,63.65,63.68,173319.0,58.6396,58.658,58.5017,58.5293,173319.0
2023-03-20 10:10:00,63.68,63.75,63.62,63.71,116228.0,58.5293,58.5936,58.4741,58.5569,116228.0
2023-03-20 10:15:00,63.7,63.77,63.62,63.64,72112.0,58.5477,58.612,58.4741,58.4925,72112.0
2023-03-20 10:20:00,63.64,63.8,63.63,63.79,59614.0,58.4925,58.6396,58.4833,58.6304,59614.0
2023-03-20 10:25:00,63.79,63.8,63.76,63.77,61114.0,58.6304,58.6396,58.6028,58.612,61114.0
2023-03-20 10:30:00,63.77,63.81,63.77,63.8,64505.0,58.612,58.6488,58.612,58.6396,64505.0
2023-03-20 10:35:00,63.8,63.83,63.75,63.78,55106.0,58.6396,58.6672,58.5936,58.6212,55106.0
2023-03-20 10:40:00,63.77,63.83,63.76,63.77,73414.0,58.612,58.6672,58.6028,58.612,73414.0
2023-03-20 10:45:00,63.77,63.87,63.75,63.87,93034.0,58.612,58.7039,58.5936,58.7039,93034.0
2023-03-20 10:50:00,63.87,63.88,63.83,63.86,99062.0,58.7039,58.7131,58.6672,58.6947,99062.0
2023-03-20 10:55:00,63.86,63.93,63.86,63.92,60681.0,58.6947,58.7591,58.6947,58.7499,60681.0
2023-03-20 11:00:00,63.91,64.0,63.9,63.97,91834.0,58.7407,58.8234,58.7315,58.7958,91834.0
2023-03-20 11:05:00,63.97,64.02,63.96,63.98,34588.0,58.7958,58.8418,58.7866,58.805,34588.0
2023-03-20 11:10:00,63.98,64.0,63.93,63.98,115797.0,58.805,58.8234,58.7591,58.805,115797.0
2023-03-20 11:15:00,63.98,63.98,63.89,63.92,58490.0,58.805,58.805,58.7223,58.7499,58490.0
2023-03-20 11:20:00,63.92,63.96,63.9,63.93,74131.0,58.7499,58.7866,58.7315,58.7591,74131.0
2023-03-20 11:25:00,63.92,64.04,63.92,64.04,285852.0,58.7499,58.8602,58.7499,58.8602,285852.0
2023-03-20 11:30:00,64.04,64.05,63.95,63.99,78721.0,58.8602,58.8694,58.7775,58.8142,78721.0
2023-03-20 11:35:00,63.98,64.0,63.95,63.97,36244.0,58.805,58.8234,58.7775,58.7958,36244.0
2023-03-20 11:40:00,63.97,63.97,63.9,63.93,82812.0,58.7958,58.7958,58.7315,58.7591,82812.0
2023-03-20 11:45:00,63.93,63.97,63.89,63.96,106102.0,58.7591,58.7958,58.7223,58.7866,106102.0
2023-03-20 11:50:00,63.97,64.01,63.91,63.95,107965.0,58.7958,58.8326,58.7407,58.7775,107965.0
2023-03-20 11:55:00,63.94,63.96,63.88,63.89,93906.0,58.7683,58.7866,58.7131,58.7223,93906.0
2023-03-20 12:00:00,63.9,63.91,63.86,63.89,441827.0,58.7315,58.7407,58.6947,58.7223,441827.0
2023-03-20 12:05:00,63.88,63.9,63.76,63.76,157654.0,58.7131,58.7315,58.6028,58.6028,157654.0
2023-03-20 12:10:00,63.76,63.77,63.66,63.73,163157.0,58.6028,58.612,58.5109,58.5752,163157.0
2023-03-20 12:15:00,63.74,63.77,63.7,63.71,85985.0,58.5844,58.612,58.5477,58.5569,85985.0
2023-03-20 12:20:00,63.72,63.75,63.7,63.74,119423.0,58.5661,58.5936,58.5477,58.5844,119423.0
2023-03-20 12:25:00,63.75,63.81,63.73,63.79,197330.0,58.5936,58.6488,58.5752,58.6304,197330.0
2023-03-20 12:30:00,63.79,63.87,63.78,63.81,601416.0,58.6304,58.7039,58.6212,58.6488,601416.0
2023-03-20 12:35:00,63.8,63.83,63.78,63.82,58301.0,58.6396,58.6672,58.6212,58.658,58301.0
2023-03-20 12:40:00,63.83,63.85,63.8,63.82,108072.0,58.6672,58.6855,58.6396,58.658,108072.0
2023-03-20 12:45:00,63.82,63.87,63.8,63.87,58706.0,58.658,58.7039,58.6396,58.7039,58706.0
2023-03-20 12:50:00,63.87,63.93,63.87,63.92,104693.0,58.7039,58.7591,58.7039,58.7499,104693.0
2023-03-20 12:55:00,63.92,63.96,63.91,63.94,53905.0,58.7499,58.7866,58.7407,58.7683,53905.0
2023-03-20 13:00:00,63.94,63.97,63.93,63.94,78722.0,58.7683,58.7958,58.7591,58.7683,78722.0
2023-03-20 13:05:00,63.94,64.01,63.93,64.0,81398.0,58.7683,58.8326,58.7591,58.8234,81398.0
2023-03-20 13:10:00,64.0,64.04,64.0,64.03,56791.0,58.8234,58.8602,58.8234,58.851,56791.0
2023-03-20 13:15:00,64.03,64.09,64.02,64.05,85193.0,58.851,58.9061,58.8418,58.8694,85193.0
2023-03-20 13:20:00,64.05,64.06,63.99,64.02,42945.0,58.8694,58.8786,58.8142,58.8418,42945.0
2023-03-20 13:25:00,64.02,64.03,63.98,63.99,25131.0,58.8418,58.851,58.805,58.8142,25131.0
2023-03-20 13:30:00,63.98,64.02,63.95,63.96,38571.0,58.805,58.8418,58.7775,58.7866,38571.0
2023-03-20 13:35:00,63.96,63.96,63.92,63.94,34595.0,58.7866,58.7866,58.7499,58.7683,34595.0
2023-03-20 13:40:00,63.95,64.01,63.95,63.99,74694.0,58.7775,58.8326,58.7775,58.8142,74694.0
2023-03-20 13:45:00,63.98,63.99,63.94,63.96,48832.0,58.805,58.8142,58.7683,58.7866,48832.0
2023-03-20 13:50:00,63.95,63.95,63.9,63.91,93938.0,58.7775,58.7775,58.7315,58.7407,93938.0
2023-03-20 13:55:00,63.91,63.95,63.9,63.93,34936.0,58.7407,58.7775,58.7315,58.7591,34936.0
2023-03-20 14:00:00,63.93,63.95,63.88,63.89,30673.0,58.7591,58.7775,58.7131,58.7223,30673.0
2023-03-20 14:05:00,63.9,63.92,63.87,63.89,57632.0,58.7315,58.7499,58.7039,58.7223,57632.0
2023-03-20 14:10:00,63.89,63.94,63.88,63.93,32736.0,58.7223,58.7683,58.7131,58.7591,32736.0
2023-03-20 14:15:00,63.93,63.94,63.89,63.93,85690.0,58.7591,58.7683,58.7223,58.7591,85690.0
2023-03-20 14:20:00,63.92,63.97,63.91,63.96,79870.0,58.7499,58.7958,58.7407,58.7866,79870.0
2023-03-20 14:25:00,63.96,63.98,63.93,63.94,49519.0,58.7866,58.805,58.7591,58.7683,49519.0
2023-03-20 14:30:00,63.94,63.95,63.88,63.92,267585.0,58.7683,58.7775,58.7131,58.7499,267585.0
2023-03-20 14:35:00,63.92,63.92,63.87,63.89,86278.0,58.7499,58.7499,58.7039,58.7223,86278.0
2023-03-20 14:40:00,63.88,63.92,63.86,63.91,73650.0,58.7131,58.7499,58.6947,58.7407,73650.0
2023-03-20 14:45:00,63.9,63.93,63.89,63.93,59719.0,58.7315,58.7591,58.7223,58.7591,59719.0
2023-03-20 14:50:00,63.93,63.99,63.92,63.93,160952.0,58.7591,58.8142,58.7499,58.7591,160952.0
2023-03-20 14:55:00,63.94,63.94,63.89,63.92,176739.0,58.7683,58.7683,58.7223,58.7499,176739.0
2023-03-20 15:00:00,63.91,63.94,63.89,63.91,93248.0,58.7407,58.7683,58.7223,58.7407,93248.0
2023-03-20 15:05:00,63.92,63.94,63.87,63.88,75124.0,58.7499,58.7683,58.7039,58.7131,75124.0
2023-03-20 15:10:00,63.88,63.9,63.84,63.87,84528.0,58.7131,58.7315,58.6764,58.7039,84528.0
2023-03-20 15:15:00,63.87,63.9,63.85,63.9,94876.0,58.7039,58.7315,58.6855,58.7315,94876.0
2023-03-20 15:20:00,63.9,63.9,63.84,63.89,104894.0,58.7315,58.7315,58.6764,58.7223,104894.0
2023-03-20 15:25:00,63.89,63.94,63.88,63.93,89445.0,58.7223,58.7683,58.7131,58.7591,89445.0
2023-03-20 15:30:00,63.92,63.96,63.91,63.94,358827.0,58.7499,58.7866,58.7407,58.7683,358827.0
2023-03-20 15:35:00,63.94,63.95,63.9,63.92,225287.0,58.7683,58.7775,58.7315,58.7499,225287.0
2023-03-20 15:40:00,63.91,63.94,63.9,63.91,96005.0,58.7407,58.7683,58.7315,58.7407,96005.0
2023-03-20 15:45:00,63.9,63.94,63.89,63.94,141903.0,58.7315,58.7683,58.7223,58.7683,141903.0
2023-03-20 15:50:00,63.94,63.99,63.93,63.94,138204.0,58.7683,58.8142,58.7591,58.7683,138204.0
2023-03-20 15:55:00,63.94,63.95,63.89,63.91,408820.0,58.7683,58.7775,58.7223,58.7407,408820.0
2023-03-21 09:30:00,64.76,64.87,64.76,64.83,186142.0,59.5219,59.623,59.5219,59.5863,186142.0
2023-03-21 09:35:00,64.83,64.84,64.78,64.79,167235.0,59.5863,59.5955,59.5403,59.5495,167235.0
2023-03-21 09:40:00,64.78,64.81,64.77,64.78,119749.0,59.5403,59.5679,59.5311,59.5403,119749.0
2023-03-21 09:45:00,64.79,64.81,64.76,64.78,94852.0,59.5495,59.5679,59.5219,59.5403,94852.0
2023-03-21 09:50:00,64.78,64.83,64.77,64.82,45625.0,59.5403,59.5863,59.5311,59.5771,45625.0
2023-03-21 09:55:00,64.82,64.85,64.81,64.83,120584.0,59.5771,59.6047,59.5679,59.5863,120584.0
2023-03-21 10:00:00,64.84,64.89,64.79,64.79,93104.0,59.5955,59.6414,59.5495,59.5495,93104.0
2023-03-21 10:05:00,64.8,64.8,64.73,64.77,69932.0,59.5587,59.5587,59.4944,59.5311,69932.0
2023-03-21 10:10:00,64.78,64.81,64.71,64.72,47956.0,59.5403,59.5679,59.476,59.4852,47956.0
2023-03-21 10:15:00,64.72,64.73,64.61,64.62,127016.0,59.4852,59.4944,59.3841,59.3933,127016.0
2023-03-21 10:20:00,64.61,64.62,64.53,64.54,103653.0,59.3841,59.3933,59.3105,59.3197,103653.0
2023-03-21 10:25:00,64.53,64.61,64.51,64.59,69055.0,59.3105,59.3841,59.2922,59.3657,69055.0
2023-03-21 10:30:00,64.59,64.61,64.58,64.58,65861.0,59.3657,59.3841,59.3565,59.3565,65861.0
2023-03-21 10:35:00,64.58,64.65,64.54,64.64,36311.0,59.3565,59.4208,59.3197,59.4116,36311.0
2023-03-21 10:40:00,64.64,64.67,64.59,64.66,49784.0,59.4116,59.4392,59.3657,59.43,49784.0
2023-03-21 10:45:00,64.66,64.73,64.66,64.73,43473.0,59.43,59.4944,59.43,59.4944,43473.0
2023-03-21 10:50:00,64.72,64.72,64.62,64.62,50385.0,59.4852,59.4852,59.3933,59.3933,50385.0
2023-03-21 10:55:00,64.62,64.63,64.55,64.6,67551.0,59.3933,59.4025,59.3289,59.3749,67551.0
2023-03-21 11:00:00,64.59,64.64,64.58,64.62,299751.0,59.3657,59.4116,59.3565,59.3933,299751.0
2023-03-21 11:05:00,64.62,64.66,64.6,64.64,68550.0,59.3933,59.43,59.3749,59.4116,68550.0
2023-03-21 11:10:00,64.65,64.73,64.65,64.72,57446.0,59.4208,59.4944,59.4208,59.4852,57446.0
2023-03-21 11:15:00,64.71,64.72,64.62,64.67,52250.0,59.476,59.4852,59.3933,59.4392,52250.0
2023-03-21 11:20:00,64.67,64.68,64.63,64.65,43877.0,59.4392,59.4484,59.4025,59.4208,43877.0
2023-03-21 11:25:00,64.65,64.66,64.58,64.59,95417.0,59.4208,59.43,59.3565,59.3657,95417.0
2023-03-21 11:30:00,64.59,64.65,64.59,64.63,21189.0,59.3657,59.4208,59.3657,59.4025,21189.0
2023-03-21 11:35:00,64.63,64.64,64.55,64.56,84208.0,59.4025,59.4116,59.3289,59.3381,84208.0
2023-03-21 11:40:00,64.57,64.58,64.49,64.49,94882.0,59.3473,59.3565,59.2738,59.2738,94882.0
2023-03-21 11:45:00,64.49,64.52,64.46,64.52,34875.0,59.2738,59.3014,59.2462,59.3014,34875.0
2023-03-21 11:50:00,64.53,64.56,64.51,64.54,107265.0,59.3105,59.3381,59.2922,59.3197,107265.0
2023-03-21 11:55:00,64.55,64.56,64.52,64.53,67267.0,59.3289,59.3381,59.3014,59.3105,67267.0
2023-03-21 12:00:00,64.53,64.56,64.51,64.55,50338.0,59.3105,59.3381,59.2922,59.3289,50338.0
2023-03-21 12:05:00,64.54,64.56,64.53,64.55,48856.0,59.3197,59.3381,59.3105,59.3289,48856.0
2023-03-21 12:10:00,64.54,64.61,64.54,64.59,42360.0,59.3197,59.3841,59.3197,59.3657,42360.0
2023-03-21 12:15:00,64.59,64.61,64.57,64.58,49177.0,59.3657,59.3841,59.3473,59.3565,49177.0
2023-03-21 12:20:00,64.58,64.58,64.54,64.55,31194.0,59.3565,59.3565,59.3197,59.3289,31194.0
2023-03-21 12:25:00,64.55,64.62,64.55,64.61,81441.0,59.3289,59.3933,59.3289,59.3841,81441.0
2023-03-21 12:30:00,64.59,64.62,64.58,64.58,207013.0,59.3657,59.3933,59.3565,59.3565,207013.0
2023-03-21 12:35:00,64.58,64.58,64.53,64.53,89845.0,59.3565,59.3565,59.3105,59.3105,89845.0
2023-03-21 12:40:00,64.53,64.54,64.5,64.53,25880.0,59.3105,59.3197,59.283,59.3105,25880.0
2023-03-21 12:45:00,64.53,64.58,64.53,64.56,107336.0,59.3105,59.3565,59.3105,59.3381,107336.0
2023-03-21 12:50:00,64.56,64.62,64.56,64.6,52294.0,59.3381,59.3933,59.3381,59.3749,52294.0
2023-03-21 12:55:00,64.59,64.61,64.58,64.59,189870.0,59.3657,59.3841,59.3565,59.3657,189870.0
2023-03-21 13:00:00,64.59,64.61,64.58,64.61,29976.0,59.3657,59.3841,59.3565,59.3841,29976.0
2023-03-21 13:05:00,64.6,64.63,64.58,64.62,38237.0,59.3749,59.4025,59.3565,59.3933,38237.0
2023-03-21 13:10:00,64.62,64.63,64.6,64.6,30960.0,59.3933,59.4025,59.3749,59.3749,30960.0
2023-03-21 13:15:00,64.61,64.63,64.59,64.6,34427.0,59.3841,59.4025,59.3657,59.3749,34427.0
2023-03-21 13:20:00,64.61,64.62,64.58,64.58,20280.0,59.3841,59.3933,59.3565,59.3565,20280.0
2023-03-21 13:25:00,64.59,64.63,64.58,64.63,61788.0,59.3657,59.4025,59.3565,59.4025,61788.0
2023-03-21 13:30:00,64.62,64.65,64.62,64.65,23354.0,59.3933,59.4208,59.3933,59.4208,23354.0
2023-03-21 13:35:00,64.65,64.67,64.64,64.65,35619.0,59.4208,59.4392,59.4116,59.4208,35619.0
2023-03-21 13:40:00,64.66,64.66,64.62,64.63,24283.0,59.43,59.43,59.3933,59.4025,24283.0
2023-03-21 13:45:00,64.64,64.65,64.62,64.64,24003.0,59.4116,59.4208,59.3933,59.4116,24003.0
2023-03-21 13:50:00,64.64,64.64,64.61,64.62,30013.0,59.4116,59.4116,59.3841,59.3933,30013.0
2023-03-21 13:55:00,64.62,64.62,64.55,64.56,50857.0,59.3933,59.3933,59.3289,59.3381,50857.0
2023-03-21 14:00:00,64.57,64.59,64.56,64.59,21258.0,59.3473,59.3657,59.3381,59.3657,21258.0
2023-03-21 14:05:00,64.59,64.6,64.56,64.58,28740.0,59.3657,59.3749,59.3381,59.3565,28740.0
2023-03-21 14:10:00,64.58,64.6,64.57,64.6,32498.0,59.3565,59.3749,59.3473,59.3749,32498.0
2023-03-21 14:15:00,64.59,64.62,64.58,64.59,65286.0,59.3657,59.3933,59.3565,59.3657,65286.0
2023-03-21 14:20:00,64.59,64.63,64.59,64.62,56055.0,59.3657,59.4025,59.3657,59.3933,56055.0
2023-03-21 14:25:00,64.61,64.64,64.6,64.62,19457.0,59.3841,59.4116,59.3749,59.3933,19457.0
2023-03-21 14:30:00,64.63,64.65,64.62,64.63,38285.0,59.4025,59.4208,59.3933,59.4025,38285.0
2023-03-21 14:35:00,64.64,64.65,64.61,64.62,22655.0,59.4116,59.4208,59.3841,59.3933,22655.0
2023-03-21 14:40:00,64.62,64.64,64.61,64.64,30842.0,59.3933,59.4116,59.3841,59.4116,30842.0
2023-03-21 14:45:00,64.64,64.67,64.63,64.66,66349.0,59.4116,59.4392,59.4025,59.43,66349.0
2023-03-21 14:50:00,64.66,64.67,64.64,64.66,39318.0,59.43,59.4392,59.4116,59.43,39318.0
2023-03-21 14:55:00,64.67,64.71,64.66,64.69,55244.0,59.4392,59.476,59.43,59.4576,55244.0
2023-03-21 15:00:00,64.69,64.73,64.68,64.73,45731.0,59.4576,59.4944,59.4484,59.4944,45731.0
2023-03-21 15:05:00,64.73,64.74,64.72,64.73,18774.0,59.4944,59.5036,59.4852,59.4944,18774.0
2023-03-21 15:10:00,64.73,64.77,64.72,64.75,41868.0,59.4944,59.5311,59.4852,59.5127,41868.0
2023-03-21 15:15:00,64.75,64.78,64.73,64.78,78501.0,59.5127,59.5403,59.4944,59.5403,78501.0
2023-03-21 15:20:00,64.78,64.79,64.75,64.77,50758.0,59.5403,59.5495,59.5127,59.5311,50758.0
2023-03-21 15:25:00,64.77,64.77,64.75,64.77,45091.0,59.5311,59.5311,59.5127,59.5311,45091.0
2023-03-21 15:30:00,64.77,64.78,64.75,64.76,45539.0,59.5311,59.5403,59.5127,59.5219,45539.0
2023-03-21 15:35:00,64.76,64.85,64.75,64.84,95246.0,59.5219,59.6047,59.5127,59.5955,95246.0
2023-03-21 15:40:00,64.85,64.89,64.84,64.88,109036.0,59.6047,59.6414,59.5955,59.6322,109036.0
2023-03-21 15:45:00,64.88,64.88,64.85,64.88,149691.0,59.6322,59.6322,59.6047,59.6322,149691.0
2023-03-21 15:50:00,64.88,64.91,64.85,64.89,119071.0,59.6322,59.6598,59.6047,59.6414,119071.0
2023-03-21 15:55:00,64.88,64.89,64.79,64.83,110293.0,59.6322,59.6414,59.5495,59.5863,110293.0
2023-03-22 09:30:00,64.9,64.9,64.77,64.78,138216.0,59.6506,59.6506,59.5311,59.5403,138216.0
2023-03-22 09:35:00,64.78,64.84,64.77,64.82,64958.0,59.5403,59.5955,59.5311,59.5771,64958.0
2023-03-22 09:40:00,64.82,64.82,64.77,64.78,46033.0,59.5771,59.5771,59.5311,59.5403,46033.0
2023-03-22 09:45:00,64.78,64.8,64.75,64.8,82868.0,59.5403,59.5587,59.5127,59.5587,82868.0
2023-03-22 09:50:00,64.81,64.83,64.77,64.79,58001.0,59.5679,59.5863,59.5311,59.5495,58001.0
2023-03-22 09:55:00,64.8,64.84,64.78,64.84,105731.0,59.5587,59.5955,59.5403,59.5955,105731.0
2023-03-22 10:00:00,64.84,64.84,64.8,64.83,47286.0,59.5955,59.5955,59.5587,59.5863,47286.0
2023-03-22 10:05:00,64.83,64.87,64.82,64.86,74413.0,59.5863,59.623,59.5771,59.6139,74413.0
2023-03-22 10:10:00,64.86,64.88,64.82,64.83,39228.0,59.6139,59.6322,59.5771,59.5863,39228.0
2023-03-22 10:15:00,64.83,64.88,64.82,64.87,51539.0,59.5863,59.6322,59.5771,59.623,51539.0
2023-03-22 10:20:00,64.87,64.92,64.86,64.91,63318.0,59.623,59.669,59.6139,59.6598,63318.0
2023-03-22 10:25:00,64.91,64.95,64.89,64.95,40269.0,59.6598,59.6966,59.6414,59.6966,40269.0
2023-03-22 10:30:00,64.95,64.98,64.93,64.96,80871.0,59.6966,59.7241,59.6782,59.7058,80871.0
2023-03-22 10:35:00,64.96,64.97,64.93,64.96,29008.0,59.7058,59.715,59.6782,59.7058,29008.0
2023-03-22 10:40:00,64.95,65.0,64.94,65.0,61282.0,59.6966,59.7425,59.6874,59.7425,61282.0
2023-03-22 10:45:00,64.99,65.01,64.98,65.0,29326.0,59.7333,59.7517,59.7241,59.7425,29326.0
2023-03-22 10:50:00,65.01,65.05,65.01,65.04,61948.0,59.7517,59.7885,59.7517,59.7793,61948.0
2023-03-22 10:55:00,65.04,65.04,65.0,65.01,32679.0,59.7793,59.7793,59.7425,59.7517,32679.0
2023-03-22 11:00:00,65.01,65.02,64.94,64.95,58423.0,59.7517,59.7609,59.6874,59.6966,58423.0
2023-03-22 11:05:00,64.95,64.97,64.92,64.93,179148.0,59.6966,59.715,59.669,59.6782,179148.0
2023-03-22 11:10:00,64.92,64.93,64.87,64.89,104499.0,59.669,59.6782,59.623,59.6414,104499.0
2023-03-22 11:15:00,64.89,64.91,64.87,64.88,51424.0,59.6414,59.6598,59.623,59.6322,51424.0
2023-03-22 11:20:00,64.88,64.94,64.88,64.93,20464.0,59.6322,59.6874,59.6322,59.6782,20464.0
2023-03-22 11:25:00,64.93,64.93,64.89,64.9,53475.0,59.6782,59.6782,59.6414,59.6506,53475.0
2023-03-22 11:30:00,64.89,64.91,64.87,64.87,68203.0,59.6414,59.6598,59.623,59.623,68203.0
2023-03-22 11:35:00,64.87,64.89,64.86,64.89,46708.0,59.623,59.6414,59.6139,59.6414,46708.0
2023-03-22 11:40:00,64.89,64.89,64.83,64.84,142823.0,59.6414,59.6414,59.5863,59.5955,142823.0
2023-03-22 11:45:00,64.84,64.88,64.83,64.86,70900.0,59.5955,59.6322,59.5863,59.6139,70900.0
2023-03-22 11:50:00,64.86,64.87,64.84,64.84,36995.0,59.6139,59.623,59.5955,59.5955,36995.0
2023-03-22 11:55:00,64.84,64.86,64.83,64.83,20872.0,59.5955,59.6139,59.5863,59.5863,20872.0
2023-03-22 12:00:00,64.84,64.86,64.81,64.83,53251.0,59.5955,59.6139,59.5679,59.5863,53251.0
2023-03-22 12:05:00,64.83,64.84,64.79,64.8,44346.0,59.5863,59.5955,59.5495,59.5587,44346.0
2023-03-22 12:10:00,64.8,64.81,64.77,64.78,124770.0,59.5587,59.5679,59.5311,59.5403,124770.0
2023-03-22 12:15:00,64.79,64.8,64.76,64.78,93518.0,59.5495,59.5587,59.5219,59.5403,93518.0
2023-03-22 12:20:00,64.79,64.81,64.77,64.8,68192.0,59.5495,59.5679,59.5311,59.5587,68192.0
2023-03-22 12:25:00,64.8,64.84,64.79,64.81,38962.0,59.5587,59.5955,59.5495,59.5679,38962.0
2023-03-22 12:30:00,64.81,64.83,64.78,64.79,42300.0,59.5679,59.5863,59.5403,59.5495,42300.0
2023-03-22 12:35:00,64.78,64.79,64.76,64.78,19620.0,59.5403,59.5495,59.5219,59.5403,19620.0
2023-03-22 12:40:00,64.78,64.82,64.77,64.81,10880.0,59.5403,59.5771,59.5311,59.5679,10880.0
2023-03-22 12:45:00,64.81,64.83,64.8,64.83,32856.0,59.5679,59.5863,59.5587,59.5863,32856.0
2023-03-22 12:50:00,64.83,64.84,64.81,64.81,19305.0,59.5863,59.5955,59.5679,59.5679,19305.0
2023-03-22 12:55:00,64.81,64.81,64.79,64.8,21845.0,59.5679,59.5679,59.5495,59.5587,21845.0
2023-03-22 13:00:00,64.8,64.8,64.72,64.73,37051.0,59.5587,59.5587,59.4852,59.4944,37051.0
2023-03-22 13:05:00,64.73,64.75,64.69,64.7,227456.0,59.4944,59.5127,59.4576,59.4668,227456.0
2023-03-22 13:10:00,64.7,64.75,64.7,64.75,24687.0,59.4668,59.5127,59.4668,59.5127,24687.0
2023-03-22 13:15:00,64.75,64.78,64.75,64.78,24231.0,59.5127,59.5403,59.5127,59.5403,24231.0
2023-03-22 13:20:00,64.78,64.8,64.77,64.77,24241.0,59.5403,59.5587,59.5311,59.5311,24241.0
2023-03-22 13:25:00,64.77,64.79,64.76,64.79,23207.0,59.5311,59.5495,59.5219,59.5495,23207.0
2023-03-22 13:30:00,64.79,64.84,64.79,64.82,15980.0,59.5495,59.5955,59.5495,59.5771,15980.0
2023-03-22 13:35:00,64.82,64.83,64.78,64.8,35095.0,59.5771,59.5863,59.5403,59.5587,35095.0
2023-03-22 13:40:00,64.8,64.81,64.78,64.81,20009.0,59.5587,59.5679,59.5403,59.5679,20009.0
2023-03-22 13:45:00,64.81,64.82,64.79,64.81,36872.0,59.5679,59.5771,59.5495,59.5679,36872.0
2023-03-22 13:50:00,64.81,64.84,64.8,64.81,70364.0,59.5679,59.5955,59.5587,59.5679,70364.0
2023-03-22 13:55:00,64.81,64.9,64.81,64.86,54348.0,59.5679,59.6506,59.5679,59.6139,54348.0
2023-03-22 14:00:00,64.87,65.32,64.87,65.32,265995.0,59.623,60.0366,59.623,60.0366,265995.0
2023-03-22 14:05:00,65.35,65.44,65.16,65.19,140564.0,60.0642,60.1469,59.8896,59.9172,140564.0
2023-03-22 14:10:00,65.2,65.24,65.04,65.09,132735.0,59.9263,59.9631,59.7793,59.8252,132735.0
2023-03-22 14:15:00,65.1,65.24,65.08,65.22,83699.0,59.8344,59.9631,59.8161,59.9447,83699.0
2023-03-22 14:20:00,65.22,65.22,65.1,65.14,79075.0,59.9447,59.9447,59.8344,59.8712,79075.0
2023-03-22 14:25:00,65.15,65.26,65.13,65.22,92184.0,59.8804,59.9815,59.862,59.9447,92184.0
2023-03-22 14:30:00,65.22,65.29,65.11,65.18,168271.0,59.9447,60.0091,59.8436,59.908,168271.0
2023-03-22 14:35:00,65.17,65.31,64.93,65.2,232886.0,59.8988,60.0275,59.6782,59.9263,232886.0
2023-03-22 14:40:00,65.21,65.55,65.21,65.47,151198.0,59.9355,60.248,59.9355,60.1745,151198.0
2023-03-22 14:45:00,65.47,65.68,65.4,65.6,150165.0,60.1745,60.3675,60.1102,60.294,150165.0
2023-03-22 14:50:00,65.61,65.64,65.36,65.39,212943.0,60.3032,60.3308,60.0734,60.101,212943.0
2023-03-22 14:55:00,65.39,65.4,65.16,65.18,121687.0,60.101,60.1102,59.8896,59.908,121687.0
2023-03-22 15:00:00,65.16,65.21,64.92,64.92,229076.0,59.8896,59.9355,59.669,59.669,229076.0
2023-03-22 15:05:00,64.91,64.98,64.77,64.87,273064.0,59.6598,59.7241,59.5311,59.623,273064.0
2023-03-22 15:10:00,64.88,65.06,64.81,65.03,163007.0,59.6322,59.7977,59.5679,59.7701,163007.0
2023-03-22 15:15:00,65.04,65.17,65.02,65.1,201242.0,59.7793,59.8988,59.7609,59.8344,201242.0
2023-03-22 15:20:00,65.09,65.28,65.07,65.17,386043.0,59.8252,59.9999,59.8069,59.8988,386043.0
2023-03-22 15:25:00,65.2,65.27,65.13,65.25,209866.0,59.9263,59.9907,59.862,59.9723,209866.0
2023-03-22 15:30:00,65.24,65.26,65.02,65.06,227718.0,59.9631,59.9815,59.7609,59.7977,227718.0
2023-03-22 15:35:00,65.07,65.08,64.93,64.99,140717.0,59.8069,59.8161,59.6782,59.7333,140717.0
2023-03-22 15:40:00,64.99,65.05,64.91,64.91,327451.0,59.7333,59.7885,59.6598,59.6598,327451.0
2023-03-22 15:45:00,64.91,64.91,64.8,64.88,164633.0,59.6598,59.6598,59.5587,59.6322,164633.0
2023-03-22 15:50:00,64.87,64.88,64.65,64.65,332480.0,59.623,59.6322,59.4208,59.4208,332480.0
2023-03-22 15:55:00,64.66,64.68,64.53,64.54,331512.0,59.43,59.4484,59.3105,59.3197,331512.0
2023-03-23 09:30:00,65.15,65.16,65.11,65.14,247975.0,59.8804,59.8896,59.8436,59.8712,247975.0
2023-03-23 09:35:00,65.14,65.15,65.08,65.11,234140.0,59.8712,59.8804,59.8161,59.8436,234140.0
2023-03-23 09:40:00,65.09,65.18,65.05,65.15,74128.0,59.8252,59.908,59.7885,59.8804,74128.0
2023-03-23 09:45:00,65.15,65.19,65.12,65.15,45965.0,59.8804,59.9172,59.8528,59.8804,45965.0
2023-03-23 09:50:00,65.16,65.2,65.14,65.17,34178.0,59.8896,59.9263,59.8712,59.8988,34178.0
2023-03-23 09:55:00,65.17,65.21,65.14,65.2,34539.0,59.8988,59.9355,59.8712,59.9263,34539.0
2023-03-23 10:00:00,65.21,65.26,65.2,65.22,125889.0,59.9355,59.9815,59.9263,59.9447,125889.0
2023-03-23 10:05:00,65.22,65.25,65.21,65.24,47017.0,59.9447,59.9723,59.9355,59.9631,47017.0
2023-03-23 10:10:00,65.24,65.3,65.24,65.27,47745.0,59.9631,60.0183,59.9631,59.9907,47745.0
2023-03-23 10:15:00,65.27,65.31,65.25,65.27,68370.0,59.9907,60.0275,59.9723,59.9907,68370.0
2023-03-23 10:20:00,65.27,65.27,65.21,65.25,136680.0,59.9907,59.9907,59.9355,59.9723,136680.0
2023-03-23 10:25:00,65.24,65.27,65.22,65.25,94670.0,59.9631,59.9907,59.9447,59.9723,94670.0
2023-03-23 10:30:00,65.25,65.28,65.18,65.2,85209.0,59.9723,59.9999,59.908,59.9263,85209.0
2023-03-23 10:35:00,65.21,65.22,65.16,65.21,70631.0,59.9355,59.9447,59.8896,59.9355,70631.0
2023-03-23 10:40:00,65.2,65.24,65.2,65.23,29098.0,59.9263,59.9631,59.9263,59.9539,29098.0
2023-03-23 10:45:00,65.23,65.34,65.22,65.34,52225.0,59.9539,60.055,59.9447,60.055,52225.0
2023-03-23 10:50:00,65.34,65.41,65.32,65.39,81984.0,60.055,60.1194,60.0366,60.101,81984.0
2023-03-23 10:55:00,65.4,65.42,65.38,65.41,35653.0,60.1102,60.1286,60.0918,60.1194,35653.0
2023-03-23 11:00:00,65.41,65.45,65.39,65.4,75524.0,60.1194,60.1561,60.101,60.1102,75524.0
2023-03-23 11:05:00,65.41,65.46,65.4,65.42,44603.0,60.1194,60.1653,60.1102,60.1286,44603.0
2023-03-23 11:10:00,65.42,65.48,65.41,65.46,40157.0,60.1286,60.1837,60.1194,60.1653,40157.0
2023-03-23 11:15:00,65.46,65.48,65.45,65.46,84513.0,60.1653,60.1837,60.1561,60.1653,84513.0
2023-03-23 11:20:00,65.47,65.53,65.45,65.52,65724.0,60.1745,60.2297,60.1561,60.2205,65724.0
2023-03-23 11:25:00,65.52,65.52,65.41,65.41,84011.0,60.2205,60.2205,60.1194,60.1194,84011.0
2023-03-23 11:30:00,65.41,65.47,65.41,65.44,83669.0,60.1194,60.1745,60.1194,60.1469,83669.0
2023-03-23 11:35:00,65.45,65.48,65.44,65.46,87438.0,60.1561,60.1837,60.1469,60.1653,87438.0
2023-03-23 11:40:00,65.46,65.48,65.42,65.42,41488.0,60.1653,60.1837,60.1286,60.1286,41488.0
2023-03-23 11:45:00,65.42,65.43,65.37,65.42,64832.0,60.1286,60.1377,60.0826,60.1286,64832.0
2023-03-23 11:50:00,65.41,65.46,65.4,65.42,143953.0,60.1194,60.1653,60.1102,60.1286,143953.0
2023-03-23 11:55:00,65.42,65.44,65.4,65.43,651541.0,60.1286,60.1469,60.1102,60.1377,651541.0
2023-03-23 12:00:00,65.42,65.43,65.39,65.41,53466.0,60.1286,60.1377,60.101,60.1194,53466.0
2023-03-23 12:05:00,65.41,65.46,65.4,65.46,66608.0,60.1194,60.1653,60.1102,60.1653,66608.0
2023-03-23 12:10:00,65.45,65.46,65.4,65.41,55027.0,60.1561,60.1653,60.1102,60.1194,55027.0
2023-03-23 12:15:00,65.4,65.43,65.36,65.37,43534.0,60.1102,60.1377,60.0734,60.0826,43534.0
2023-03-23 12:20:00,65.37,65.38,65.34,65.37,168429.0,60.0826,60.0918,60.055,60.0826,168429.0
2023-03-23 12:25:00,65.37,65.4,65.34,65.35,272297.0,60.0826,60.1102,60.055,60.0642,272297.0
2023-03-23 12:30:00,65.35,65.39,65.35,65.37,68001.0,60.0642,60.101,60.0642,60.0826,68001.0
2023-03-23 12:35:00,65.37,65.38,65.32,65.32,39965.0,60.0826,60.0918,60.0366,60.0366,39965.0
2023-03-23 12:40:00,65.31,65.31,65.25,65.29,54370.0,60.0275,60.0275,59.9723,60.0091,54370.0
2023-03-23 12:45:00,65.28,65.29,65.24,65.27,39447.0,59.9999,60.0091,59.9631,59.9907,39447.0
2023-03-23 12:50:00,65.28,65.28,65.24,65.25,78871.0,59.9999,59.9999,59.9631,59.9723,78871.0
2023-03-23 12:55:00,65.24,65.25,65.2,65.23,52553.0,59.9631,59.9723,59.9263,59.9539,52553.0
2023-03-23 13:00:00,65.23,65.23,65.17,65.19,52266.0,59.9539,59.9539,59.8988,59.9172,52266.0
2023-03-23 13:05:00,65.18,65.21,65.1,65.12,33549.0,59.908,59.9355,59.8344,59.8528,33549.0
2023-03-23 13:10:00,65.12,65.12,65.01,65.04,72884.0,59.8528,59.8528,59.7517,59.7793,72884.0
2023-03-23 13:15:00,65.05,65.05,65.0,65.03,38103.0,59.7885,59.7885,59.7425,59.7701,38103.0
2023-03-23 13:20:00,65.03,65.08,65.02,65.02,67409.0,59.7701,59.8161,59.7609,59.7609,67409.0
2023-03-23 13:25:00,65.02,65.03,64.9,64.95,236544.0,59.7609,59.7701,59.6506,59.6966,236544.0
2023-03-23 13:30:00,64.93,64.99,64.93,64.96,28557.0,59.6782,59.7333,59.6782,59.7058,28557.0
2023-03-23 13:35:00,64.95,65.02,64.94,65.01,28621.0,59.6966,59.7609,59.6874,59.7517,28621.0
2023-03-23 13:40:00,65.01,65.05,64.99,65.04,69436.0,59.7517,59.7885,59.7333,59.7793,69436.0
2023-03-23 13:45:00,65.04,65.05,64.95,64.97,97010.0,59.7793,59.7885,59.6966,59.715,97010.0
2023-03-23 13:50:00,64.98,64.98,64.89,64.93,27000.0,59.7241,59.7241,59.6414,59.6782,27000.0
2023-03-23 13:55:00,64.93,64.95,64.88,64.9,103009.0,59.6782,59.6966,59.6322,59.6506,103009.0
2023-03-23 14:00:00,64.9,64.95,64.88,64.9,136964.0,59.6506,59.6966,59.6322,59.6506,136964.0
2023-03-23 14:05:00,64.9,64.92,64.87,64.87,149138.0,59.6506,59.669,59.623,59.623,149138.0
2023-03-23 14:10:00,64.87,64.94,64.87,64.93,75744.0,59.623,59.6874,59.623,59.6782,75744.0
2023-03-23 14:15:00,64.92,64.94,64.88,64.88,39218.0,59.669,59.6874,59.6322,59.6322,39218.0
2023-03-23 14:20:00,64.88,64.88,64.77,64.77,135149.0,59.6322,59.6322,59.5311,59.5311,135149.0
2023-03-23 14:25:00,64.77,64.77,64.66,64.66,86666.0,59.5311,59.5311,59.43,59.43,86666.0
2023-03-23 14:30:00,64.66,64.71,64.64,64.67,120938.0,59.43,59.476,59.4116,59.4392,120938.0
2023-03-23 14:35:00,64.67,64.7,64.57,64.58,101616.0,59.4392,59.4668,59.3473,59.3565,101616.0
2023-03-23 14:40:00,64.58,64.6,64.45,64.46,109966.0,59.3565,59.3749,59.237,59.2462,109966.0
2023-03-23 14:45:00,64.46,64.55,64.43,64.51,206852.0,59.2462,59.3289,59.2186,59.2922,206852.0
2023-03-23 14:50:00,64.51,64.52,64.39,64.39,101841.0,59.2922,59.3014,59.1819,59.1819,101841.0
2023-03-23 14:55:00,64.38,64.5,64.3,64.5,133650.0,59.1727,59.283,59.0991,59.283,133650.0
2023-03-23 15:00:00,64.5,64.76,64.49,64.62,465466.0,59.283,59.5219,59.2738,59.3933,465466.0
2023-03-23 15:05:00,64.62,64.63,64.53,64.62,134104.0,59.3933,59.4025,59.3105,59.3933,134104.0
2023-03-23 15:10:00,64.62,64.64,64.52,64.57,127586.0,59.3933,59.4116,59.3014,59.3473,127586.0
2023-03-23 15:15:00,64.56,64.61,64.44,64.45,208245.0,59.3381,59.3841,59.2278,59.237,208245.0
2023-03-23 15:20:00,64.44,64.49,64.32,64.48,157471.0,59.2278,59.2738,59.1175,59.2646,157471.0
2023-03-23 15:25:00,64.48,64.53,64.45,64.46,149980.0,59.2646,59.3105,59.237,59.2462,149980.0
2023-03-23 15:30:00,64.45,64.49,64.39,64.47,280715.0,59.237,59.2738,59.1819,59.2554,280715.0
2023-03-23 15:35:00,64.47,64.58,64.46,64.55,156889.0,59.2554,59.3565,59.2462,59.3289,156889.0
2023-03-23 15:40:00,64.54,64.6,64.5,64.58,101475.0,59.3197,59.3749,59.283,59.3565,101475.0
2023-03-23 15:45:00,64.58,64.67,64.57,64.64,288778.0,59.3565,59.4392,59.3473,59.4116,288778.0
2023-03-23 15:50:00,64.64,64.75,64.63,64.7,559369.0,59.4116,59.5127,59.4025,59.4668,559369.0
2023-03-23 15:55:00,64.7,64.71,64.6,64.6,1415164.0,59.4668,59.476,59.3749,59.3749,1415164.0
2023-03-24 09:30:00,64.12,64.22,64.05,64.08,213383.0,58.9337,59.0256,58.8694,58.8969,213383.0
2023-03-24 09:35:00,64.08,64.11,64.05,64.08,135870.0,58.8969,58.9245,58.8694,58.8969,135870.0
2023-03-24 09:40:00,64.08,64.1,63.94,64.0,113652.0,58.8969,58.9153,58.7683,58.8234,113652.0
2023-03-24 09:45:00,63.98,63.99,63.8,63.88,270256.0,58.805,58.8142,58.6396,58.7131,270256.0
2023-03-24 09:50:00,63.87,64.01,63.87,63.98,147124.0,58.7039,58.8326,58.7039,58.805,147124.0
2023-03-24 09:55:00,63.99,64.07,63.97,64.04,74952.0,58.8142,58.8877,58.7958,58.8602,74952.0
2023-03-24 10:00:00,64.04,64.11,63.98,64.0,117185.0,58.8602,58.9245,58.805,58.8234,117185.0
2023-03-24 10:05:00,64.0,64.07,63.96,64.01,161653.0,58.8234,58.8877,58.7866,58.8326,161653.0
2023-03-24 10:10:00,64.01,64.12,63.99,64.04,140424.0,58.8326,58.9337,58.8142,58.8602,140424.0
2023-03-24 10:15:00,64.03,64.04,63.9,63.92,94658.0,58.851,58.8602,58.7315,58.7499,94658.0
2023-03-24 10:20:00,63.92,63.93,63.79,63.87,108173.0,58.7499,58.7591,58.6304,58.7039,108173.0
2023-03-24 10:25:00,63.89,64.05,63.89,64.03,102425.0,58.7223,58.8694,58.7223,58.851,102425.0
2023-03-24 10:30:00,64.03,64.07,64.0,64.04,48831.0,58.851,58.8877,58.8234,58.8602,48831.0
2023-03-24 10:35:00,64.04,64.05,63.93,63.99,127691.0,58.8602,58.8694,58.7591,58.8142,127691.0
2023-03-24 10:40:00,63.98,63.98,63.89,63.9,163422.0,58.805,58.805,58.7223,58.7315,163422.0
2023-03-24 10:45:00,63.91,63.96,63.88,63.91,180258.0,58.7407,58.7866,58.7131,58.7407,180258.0
2023-03-24 10:50:00,63.9,63.95,63.89,63.93,97390.0,58.7315,58.7775,58.7223,58.7591,97390.0
2023-03-24 10:55:00,63.92,64.04,63.9,64.03,119367.0,58.7499,58.8602,58.7315,58.851,119367.0
2023-03-24 11:00:00,64.03,64.05,63.94,64.01,87197.0,58.851,58.8694,58.7683,58.8326,87197.0
2023-03-24 11:05:00,64.01,64.02,63.9,63.91,135711.0,58.8326,58.8418,58.7315,58.7407,135711.0
2023-03-24 11:10:00,63.91,63.91,63.77,63.8,80417.0,58.7407,58.7407,58.612,58.6396,80417.0
2023-03-24 11:15:00,63.81,63.89,63.8,63.82,41225.0,58.6488,58.7223,58.6396,58.658,41225.0
2023-03-24 11:20:00,63.83,63.86,63.79,63.8,116960.0,58.6672,58.6947,58.6304,58.6396,116960.0
2023-03-24 11:25:00,63.82,63.88,63.82,63.87,29609.0,58.658,58.7131,58.658,58.7039,29609.0
2023-03-24 11:30:00,63.87,63.88,63.83,63.86,40224.0,58.7039,58.7131,58.6672,58.6947,40224.0
2023-03-24 11:35:00,63.86,63.91,63.86,63.88,52236.0,58.6947,58.7407,58.6947,58.7131,52236.0
2023-03-24 11:40:00,63.89,63.94,63.89,63.92,28256.0,58.7223,58.7683,58.7223,58.7499,28256.0
2023-03-24 11:45:00,63.92,64.11,63.92,64.05,123898.0,58.7499,58.9245,58.7499,58.8694,123898.0
2023-03-24 11:50:00,64.04,64.07,64.01,64.06,60324.0,58.8602,58.8877,58.8326,58.8786,60324.0
2023-03-24 11:55:00,64.06,64.17,64.06,64.15,117033.0,58.8786,58.9797,58.8786,58.9613,117033.0
2023-03-24 12:00:00,64.15,64.23,64.11,64.13,184725.0,58.9613,59.0348,58.9245,58.9429,184725.0
2023-03-24 12:05:00,64.14,64.15,64.06,64.07,57296.0,58.9521,58.9613,58.8786,58.8877,57296.0
2023-03-24 12:10:00,64.06,64.1,64.04,64.07,61436.0,58.8786,58.9153,58.8602,58.8877,61436.0
2023-03-24 12:15:00,64.06,64.1,63.98,64.01,94096.0,58.8786,58.9153,58.805,58.8326,94096.0
2023-03-24 12:20:00,64.01,64.03,63.95,64.01,114020.0,58.8326,58.851,58.7775,58.8326,114020.0
2023-03-24 12:25:00,64.02,64.04,63.97,64.03,57825.0,58.8418,58.8602,58.7958,58.851,57825.0
2023-03-24 12:30:00,64.04,64.08,64.01,64.05,155076.0,58.8602,58.8969,58.8326,58.8694,155076.0
2023-03-24 12:35:00,64.05,64.13,64.04,64.1,74809.0,58.8694,58.9429,58.8602,58.9153,74809.0
2023-03-24 12:40:00,64.09,64.17,64.07,64.16,73854.0,58.9061,58.9797,58.8877,58.9705,73854.0
2023-03-24 12:45:00,64.17,64.23,64.16,64.2,46704.0,58.9797,59.0348,58.9705,59.0072,46704.0
2023-03-24 12:50:00,64.2,64.21,64.15,64.17,28149.0,59.0072,59.0164,58.9613,58.9797,28149.0
2023-03-24 12:55:00,64.17,64.22,64.15,64.16,38802.0,58.9797,59.0256,58.9613,58.9705,38802.0
2023-03-24 13:00:00,64.17,64.19,64.13,64.17,295257.0,58.9797,58.998,58.9429,58.9797,295257.0
2023-03-24 13:05:00,64.17,64.19,64.13,64.14,73587.0,58.9797,58.998,58.9429,58.9521,73587.0
2023-03-24 13:10:00,64.14,64.16,64.1,64.16,74368.0,58.9521,58.9705,58.9153,58.9705,74368.0
2023-03-24 13:15:00,64.16,64.18,64.1,64.11,31106.0,58.9705,58.9889,58.9153,58.9245,31106.0
2023-03-24 13:20:00,64.11,64.18,64.09,64.15,55996.0,58.9245,58.9889,58.9061,58.9613,55996.0
2023-03-24 13:25:00,64.15,64.25,64.15,64.21,244684.0,58.9613,59.0532,58.9613,59.0164,244684.0
2023-03-24 13:30:00,64.22,64.24,64.19,64.22,39058.0,59.0256,59.044,58.998,59.0256,39058.0
2023-03-24 13:35:00,64.21,64.29,64.21,64.27,96426.0,59.0164,59.09,59.0164,59.0716,96426.0
2023-03-24 13:40:00,64.28,64.28,64.23,64.25,82543.0,59.0808,59.0808,59.0348,59.0532,82543.0
2023-03-24 13:45:00,64.25,64.25,64.18,64.18,31789.0,59.0532,59.0532,58.9889,58.9889,31789.0
2023-03-24 13:50:00,64.18,64.19,64.15,64.15,39032.0,58.9889,58.998,58.9613,58.9613,39032.0
2023-03-24 13:55:00,64.15,64.2,64.14,64.19,39791.0,58.9613,59.0072,58.9521,58.998,39791.0
2023-03-24 14:00:00,64.2,64.21,64.18,64.2,38570.0,59.0072,59.0164,58.9889,59.0072,38570.0
2023-03-24 14:05:00,64.21,64.22,64.15,64.2,42887.0,59.0164,59.0256,58.9613,59.0072,42887.0
2023-03-24 14:10:00,64.2,64.23,64.19,64.23,51088.0,59.0072,59.0348,58.998,59.0348,51088.0
2023-03-24 14:15:00,64.23,64.27,64.22,64.24,69405.0,59.0348,59.0716,59.0256,59.044,69405.0
2023-03-24 14:20:00,64.25,64.26,64.21,64.22,69869.0,59.0532,59.0624,59.0164,59.0256,69869.0
2023-03-24 14:25:00,64.22,64.24,64.19,64.23,112346.0,59.0256,59.044,58.998,59.0348,112346.0
2023-03-24 14:30:00,64.22,64.31,64.21,64.29,118878.0,59.0256,59.1083,59.0164,59.09,118878.0
2023-03-24 14:35:00,64.29,64.3,64.25,64.28,43516.0,59.09,59.0991,59.0532,59.0808,43516.0
2023-03-24 14:40:00,64.28,64.31,64.26,64.31,44685.0,59.0808,59.1083,59.0624,59.1083,44685.0
2023-03-24 14:45:00,64.3,64.33,64.29,64.31,51229.0,59.0991,59.1267,59.09,59.1083,51229.0
2023-03-24 14:50:00,64.31,64.31,64.27,64.28,38090.0,59.1083,59.1083,59.0716,59.0808,38090.0
2023-03-24 14:55:00,64.29,64.31,64.27,64.28,69746.0,59.09,59.1083,59.0716,59.0808,69746.0
2023-03-24 15:00:00,64.28,64.28,64.22,64.26,932145.0,59.0808,59.0808,59.0256,59.0624,932145.0
2023-03-24 15:05:00,64.26,64.29,64.24,64.27,33502.0,59.0624,59.09,59.044,59.0716,33502.0
2023-03-24 15:10:00,64.27,64.29,64.25,64.26,60822.0,59.0716,59.09,59.0532,59.0624,60822.0
2023-03-24 15:15:00,64.25,64.35,64.25,64.33,86987.0,59.0532,59.1451,59.0532,59.1267,86987.0
2023-03-24 15:20:00,64.34,64.41,64.33,64.35,103861.0,59.1359,59.2002,59.1267,59.1451,103861.0
2023-03-24 15:25:00,64.35,64.43,64.34,64.41,54895.0,59.1451,59.2186,59.1359,59.2002,54895.0
2023-03-24 15:30:00,64.4,64.41,64.36,64.37,46472.0,59.1911,59.2002,59.1543,59.1635,46472.0
2023-03-24 15:35:00,64.37,64.42,64.35,64.37,74240.0,59.1635,59.2094,59.1451,59.1635,74240.0
2023-03-24 15:40:00,64.38,64.38,64.34,64.34,48656.0,59.1727,59.1727,59.1359,59.1359,48656.0
2023-03-24 15:45:00,64.34,64.36,64.29,64.31,80741.0,59.1359,59.1543,59.09,59.1083,80741.0
2023-03-24 15:50:00,64.3,64.32,64.26,64.28,106128.0,59.0991,59.1175,59.0624,59.0808,106128.0
2023-03-24 15:55:00,64.27,64.39,64.24,64.39,358977.0,59.0716,59.1819,59.044,59.1819,358977.0
2023-03-27 09:30:00,64.81,64.83,64.76,64.82,189103.0,59.5679,59.5863,59.5219,59.5771,189103.0
2023-03-27 09:35:00,64.82,64.84,64.71,64.72,98241.0,59.5771,59.5955,59.476,59.4852,98241.0
2023-03-27 09:40:00,64.73,64.87,64.72,64.87,86687.0,59.4944,59.623,59.4852,59.623,86687.0
2023-03-27 09:45:00,64.87,64.9,64.86,64.87,111585.0,59.623,59.6506,59.6139,59.623,111585.0
2023-03-27 09:50:00,64.87,64.89,64.81,64.82,67942.0,59.623,59.6414,59.5679,59.5771,67942.0
2023-03-27 09:55:00,64.82,64.83,64.75,64.81,88585.0,59.5771,59.5863,59.5127,59.5679,88585.0
2023-03-27 10:00:00,64.81,64.84,64.78,64.83,61568.0,59.5679,59.5955,59.5403,59.5863,61568.0
2023-03-27 10:05:00,64.83,64.84,64.75,64.81,474918.0,59.5863,59.5955,59.5127,59.5679,474918.0
2023-03-27 10:10:00,64.81,64.82,64.75,64.76,102958.0,59.5679,59.5771,59.5127,59.5219,102958.0
2023-03-27 10:15:00,64.77,64.81,64.71,64.77,190713.0,59.5311,59.5679,59.476,59.5311,190713.0
2023-03-27 10:20:00,64.77,64.82,64.77,64.8,71108.0,59.5311,59.5771,59.5311,59.5587,71108.0
2023-03-27 10:25:00,64.8,64.8,64.73,64.74,31589.0,59.5587,59.5587,59.4944,59.5036,31589.0
2023-03-27 10:30:00,64.74,64.74,64.66,64.69,58353.0,59.5036,59.5036,59.43,59.4576,58353.0
2023-03-27 10:35:00,64.68,64.71,64.65,64.66,76343.0,59.4484,59.476,59.4208,59.43,76343.0
2023-03-27 10:40:00,64.67,64.68,64.63,64.67,101789.0,59.4392,59.4484,59.4025,59.4392,101789.0
2023-03-27 10:45:00,64.66,64.72,64.64,64.72,81087.0,59.43,59.4852,59.4116,59.4852,81087.0
2023-03-27 10:50:00,64.72,64.75,64.71,64.75,85759.0,59.4852,59.5127,59.476,59.5127,85759.0
2023-03-27 10:55:00,64.74,64.76,64.68,64.68,94603.0,59.5036,59.5219,59.4484,59.4484,94603.0
2023-03-27 11:00:00,64.69,64.7,64.67,64.67,63583.0,59.4576,59.4668,59.4392,59.4392,63583.0
2023-03-27 11:05:00,64.67,64.7,64.64,64.64,88118.0,59.4392,59.4668,59.4116,59.4116,88118.0
2023-03-27 11:10:00,64.64,64.7,64.62,64.69,45420.0,59.4116,59.4668,59.3933,59.4576,45420.0
2023-03-27 11:15:00,64.69,64.7,64.62,64.64,102839.0,59.4576,59.4668,59.3933,59.4116,102839.0
2023-03-27 11:20:00,64.63,64.67,64.63,64.65,101724.0,59.4025,59.4392,59.4025,59.4208,101724.0
2023-03-27 11:25:00,64.65,64.71,64.64,64.71,193334.0,59.4208,59.476,59.4116,59.476,193334.0
2023-03-27 11:30:00,64.71,64.73,64.67,64.69,96521.0,59.476,59.4944,59.4392,59.4576,96521.0
2023-03-27 11:35:00,64.69,64.71,64.68,64.71,32444.0,59.4576,59.476,59.4484,59.476,32444.0
2023-03-27 11:40:00,64.72,64.72,64.68,64.7,45165.0,59.4852,59.4852,59.4484,59.4668,45165.0
2023-03-27 11:45:00,64.7,64.75,64.69,64.73,37418.0,59.4668,59.5127,59.4576,59.4944,37418.0
2023-03-27 11:50:00,64.73,64.76,64.68,64.69,50148.0,59.4944,59.5219,59.4484,59.4576,50148.0
2023-03-27 11:55:00,64.69,64.7,64.63,64.69,61729.0,59.4576,59.4668,59.4025,59.4576,61729.0
2023-03-27 12:00:00,64.68,64.76,64.68,64.75,43098.0,59.4484,59.5219,59.4484,59.5127,43098.0
2023-03-27 12:05:00,64.74,64.74,64.69,64.71,64810.0,59.5036,59.5036,59.4576,59.476,64810.0
2023-03-27 12:10:00,64.72,64.75,64.7,64.73,28065.0,59.4852,59.5127,59.4668,59.4944,28065.0
2023-03-27 12:15:00,64.74,64.8,64.72,64.78,36060.0,59.5036,59.5587,59.4852,59.5403,36060.0
2023-03-27 12:20:00,64.78,64.83,64.78,64.82,58689.0,59.5403,59.5863,59.5403,59.5771,58689.0
2023-03-27 12:25:00,64.83,64.83,64.78,64.82,49277.0,59.5863,59.5863,59.5403,59.5771,49277.0
2023-03-27 12:30:00,64.81,64.82,64.79,64.8,17834.0,59.5679,59.5771,59.5495,59.5587,17834.0
2023-03-27 12:35:00,64.79,64.81,64.76,64.77,67490.0,59.5495,59.5679,59.5219,59.5311,67490.0
2023-03-27 12:40:00,64.77,64.78,64.73,64.76,21637.0,59.5311,59.5403,59.4944,59.5219,21637.0
2023-03-27 12:45:00,64.76,64.78,64.74,64.77,48035.0,59.5219,59.5403,59.5036,59.5311,48035.0
2023-03-27 12:50:00,64.78,64.81,64.76,64.77,31922.0,59.5403,59.5679,59.5219,59.5311,31922.0
2023-03-27 12:55:00,64.77,64.79,64.75,64.78,66524.0,59.5311,59.5495,59.5127,59.5403,66524.0
2023-03-27 13:00:00,64.79,64.82,64.77,64.82,126569.0,59.5495,59.5771,59.5311,59.5771,126569.0
2023-03-27 13:05:00,64.81,64.83,64.79,64.79,51901.0,59.5679,59.5863,59.5495,59.5495,51901.0
2023-03-27 13:10:00,64.79,64.8,64.75,64.76,53790.0,59.5495,59.5587,59.5127,59.5219,53790.0
2023-03-27 13:15:00,64.77,64.79,64.74,64.79,58747.0,59.5311,59.5495,59.5036,59.5495,58747.0
2023-03-27 13:20:00,64.8,64.88,64.8,64.85,49564.0,59.5587,59.6322,59.5587,59.6047,49564.0
2023-03-27 13:25:00,64.86,64.88,64.86,64.88,28156.0,59.6139,59.6322,59.6139,59.6322,28156.0
2023-03-27 13:30:00,64.88,64.91,64.86,64.88,71813.0,59.6322,59.6598,59.6139,59.6322,71813.0
2023-03-27 13:35:00,64.88,64.89,64.86,64.87,32958.0,59.6322,59.6414,59.6139,59.623,32958.0
2023-03-27 13:40:00,64.87,64.91,64.87,64.91,26838.0,59.623,59.6598,59.623,59.6598,26838.0
2023-03-27 13:45:00,64.89,64.92,64.88,64.91,39683.0,59.6414,59.669,59.6322,59.6598,39683.0
2023-03-27 13:50:00,64.91,64.91,64.86,64.86,80117.0,59.6598,59.6598,59.6139,59.6139,80117.0
2023-03-27 13:55:00,64.86,64.88,64.84,64.84,60074.0,59.6139,59.6322,59.5955,59.5955,60074.0
2023-03-27 14:00:00,64.84,64.85,64.79,64.8,78744.0,59.5955,59.6047,59.5495,59.5587,78744.0
2023-03-27 14:05:00,64.79,64.82,64.78,64.81,86701.0,59.5495,59.5771,59.5403,59.5679,86701.0
2023-03-27 14:10:00,64.82,64.87,64.81,64.86,164513.0,59.5771,59.623,59.5679,59.6139,164513.0
2023-03-27 14:15:00,64.86,64.88,64.85,64.87,38466.0,59.6139,59.6322,59.6047,59.623,38466.0
2023-03-27 14:20:00,64.88,64.92,64.87,64.9,26107.0,59.6322,59.669,59.623,59.6506,26107.0
2023-03-27 14:25:00,64.9,64.93,64.9,64.91,34537.0,59.6506,59.6782,59.6506,59.6598,34537.0
2023-03-27 14:30:00,64.91,64.94,64.9,64.92,46975.0,59.6598,59.6874,59.6506,59.669,46975.0
2023-03-27 14:35:00,64.92,64.97,64.91,64.95,43931.0,59.669,59.715,59.6598,59.6966,43931.0
2023-03-27 14:40:00,64.95,64.96,64.93,64.95,55618.0,59.6966,59.7058,59.6782,59.6966,55618.0
2023-03-27 14:45:00,64.95,64.97,64.93,64.95,60584.0,59.6966,59.715,59.6782,59.6966,60584.0
2023-03-27 14:50:00,64.96,64.98,64.94,64.96,62869.0,59.7058,59.7241,59.6874,59.7058,62869.0
2023-03-27 14:55:00,64.96,64.99,64.96,64.99,70361.0,59.7058,59.7333,59.7058,59.7333,70361.0
2023-03-27 15:00:00,64.99,65.02,64.96,64.98,239264.0,59.7333,59.7609,59.7058,59.7241,239264.0
2023-03-27 15:05:00,64.98,64.98,64.93,64.93,153151.0,59.7241,59.7241,59.6782,59.6782,153151.0
2023-03-27 15:10:00,64.94,64.96,64.93,64.95,121482.0,59.6874,59.7058,59.6782,59.6966,121482.0
2023-03-27 15:15:00,64.95,64.97,64.93,64.95,187159.0,59.6966,59.715,59.6782,59.6966,187159.0
2023-03-27 15:20:00,64.95,64.97,64.92,64.97,144941.0,59.6966,59.715,59.669,59.715,144941.0
2023-03-27 15:25:00,64.97,64.99,64.95,64.97,157911.0,59.715,59.7333,59.6966,59.715,157911.0
2023-03-27 15:30:00,64.97,64.98,64.94,64.96,75642.0,59.715,59.7241,59.6874,59.7058,75642.0
2023-03-27 15:35:00,64.97,64.98,64.9,64.94,98907.0,59.715,59.7241,59.6506,59.6874,98907.0
2023-03-27 15:40:00,64.93,64.96,64.92,64.93,144698.0,59.6782,59.7058,59.669,59.6782,144698.0
2023-03-27 15:45:00,64.93,64.95,64.91,64.92,117200.0,59.6782,59.6966,59.6598,59.669,117200.0
2023-03-27 15:50:00,64.92,64.97,64.88,64.96,172056.0,59.669,59.715,59.6322,59.7058,172056.0
2023-03-27 15:55:00,64.95,64.97,64.9,64.97,376660.0,59.6966,59.715,59.6506,59.715,376660.0
2023-03-28 09:30:00,64.92,64.94,64.82,64.9,168199.0,59.669,59.6874,59.5771,59.6506,168199.0
2023-03-28 09:35:00,64.91,64.98,64.89,64.97,40921.0,59.6598,59.7241,59.6414,59.715,40921.0
2023-03-28 09:40:00,64.97,64.99,64.91,64.95,131325.0,59.715,59.7333,59.6598,59.6966,131325.0
2023-03-28 09:45:00,64.95,64.97,64.91,64.94,62621.0,59.6966,59.715,59.6598,59.6874,62621.0
2023-03-28 09:50:00,64.94,64.96,64.9,64.96,31197.0,59.6874,59.7058,59.6506,59.7058,31197.0
2023-03-28 09:55:00,64.96,64.97,64.87,64.9,37978.0,59.7058,59.715,59.623,59.6506,37978.0
2023-03-28 10:00:00,64.89,64.95,64.86,64.93,107672.0,59.6414,59.6966,59.6139,59.6782,107672.0
2023-03-28 10:05:00,64.93,64.94,64.88,64.94,40620.0,59.6782,59.6874,59.6322,59.6874,40620.0
2023-03-28 10:10:00,64.94,64.99,64.93,64.95,58375.0,59.6874,59.7333,59.6782,59.6966,58375.0
2023-03-28 10:15:00,64.95,64.99,64.92,64.97,91705.0,59.6966,59.7333,59.669,59.715,91705.0
2023-03-28 10:20:00,64.97,64.98,64.94,64.96,26789.0,59.715,59.7241,59.6874,59.7058,26789.0
2023-03-28 10:25:00,64.96,65.01,64.95,64.99,48471.0,59.7058,59.7517,59.6966,59.7333,48471.0
2023-03-28 10:30:00,64.99,64.99,64.83,64.83,113347.0,59.7333,59.7333,59.5863,59.5863,113347.0
2023-03-28 10:35:00,64.83,64.93,64.83,64.9,116474.0,59.5863,59.6782,59.5863,59.6506,116474.0
2023-03-28 10:40:00,64.91,64.95,64.91,64.94,57968.0,59.6598,59.6966,59.6598,59.6874,57968.0
2023-03-28 10:45:00,64.94,65.0,64.94,65.0,109488.0,59.6874,59.7425,59.6874,59.7425,109488.0
2023-03-28 10:50:00,65.0,65.01,64.96,64.97,75750.0,59.7425,59.7517,59.7058,59.715,75750.0
2023-03-28 10:55:00,64.96,65.0,64.95,64.98,56003.0,59.7058,59.7425,59.6966,59.7241,56003.0
2023-03-28 11:00:00,64.98,65.03,64.97,65.02,110165.0,59.7241,59.7701,59.715,59.7609,110165.0
2023-03-28 11:05:00,65.03,65.04,65.0,65.01,53863.0,59.7701,59.7793,59.7425,59.7517,53863.0
2023-03-28 11:10:00,65.0,65.02,64.98,65.02,81357.0,59.7425,59.7609,59.7241,59.7609,81357.0
2023-03-28 11:15:00,65.02,65.05,65.0,65.01,78377.0,59.7609,59.7885,59.7425,59.7517,78377.0
2023-03-28 11:20:00,65.01,65.05,64.99,65.03,41180.0,59.7517,59.7885,59.7333,59.7701,41180.0
2023-03-28 11:25:00,65.04,65.06,65.02,65.05,79650.0,59.7793,59.7977,59.7609,59.7885,79650.0
2023-03-28 11:30:00,65.05,65.09,65.05,65.06,66412.0,59.7885,59.8252,59.7885,59.7977,66412.0
2023-03-28 11:35:00,65.06,65.12,65.06,65.1,74388.0,59.7977,59.8528,59.7977,59.8344,74388.0
2023-03-28 11:40:00,65.11,65.12,65.06,65.07,48123.0,59.8436,59.8528,59.7977,59.8069,48123.0
2023-03-28 11:45:00,65.07,65.09,65.05,65.06,21540.0,59.8069,59.8252,59.7885,59.7977,21540.0
2023-03-28 11:50:00,65.06,65.09,65.05,65.09,20035.0,59.7977,59.8252,59.7885,59.8252,20035.0
2023-03-28 11:55:00,65.08,65.08,65.05,65.08,40399.0,59.8161,59.8161,59.7885,59.8161,40399.0
2023-03-28 12:00:00,65.08,65.08,65.04,65.05,36705.0,59.8161,59.8161,59.7793,59.7885,36705.0
2023-03-28 12:05:00,65.06,65.06,65.0,65.0,36080.0,59.7977,59.7977,59.7425,59.7425,36080.0
2023-03-28 12:10:00,65.0,65.02,64.99,65.01,70036.0,59.7425,59.7609,59.7333,59.7517,70036.0
2023-03-28 12:15:00,65.02,65.02,64.97,64.99,103543.0,59.7609,59.7609,59.715,59.7333,103543.0
2023-03-28 12:20:00,65.0,65.01,64.97,64.99,563949.0,59.7425,59.7517,59.715,59.7333,563949.0
2023-03-28 12:25:00,64.99,65.0,64.97,64.97,35463.0,59.7333,59.7425,59.715,59.715,35463.0
2023-03-28 12:30:00,64.97,64.98,64.95,64.98,69075.0,59.715,59.7241,59.6966,59.7241,69075.0
2023-03-28 12:35:00,64.98,65.0,64.97,64.99,94690.0,59.7241,59.7425,59.715,59.7333,94690.0
2023-03-28 12:40:00,64.99,65.01,64.98,65.0,52752.0,59.7333,59.7517,59.7241,59.7425,52752.0
2023-03-28 12:45:00,65.0,65.02,64.98,65.01,72514.0,59.7425,59.7609,59.7241,59.7517,72514.0
2023-03-28 12:50:00,65.0,65.01,64.99,65.0,63869.0,59.7425,59.7517,59.7333,59.7425,63869.0
2023-03-28 12:55:00,65.0,65.01,64.99,65.01,34029.0,59.7425,59.7517,59.7333,59.7517,34029.0
2023-03-28 13:00:00,65.02,65.03,64.98,64.98,42278.0,59.7609,59.7701,59.7241,59.7241,42278.0
2023-03-28 13:05:00,64.98,65.0,64.96,64.98,62363.0,59.7241,59.7425,59.7058,59.7241,62363.0
2023-03-28 13:10:00,64.98,64.98,64.94,64.97,56522.0,59.7241,59.7241,59.6874,59.715,56522.0
2023-03-28 13:15:00,64.96,64.99,64.95,64.99,26468.0,59.7058,59.7333,59.6966,59.7333,26468.0
2023-03-28 13:20:00,64.99,65.0,64.96,64.97,31065.0,59.7333,59.7425,59.7058,59.715,31065.0
2023-03-28 13:25:00,64.97,64.98,64.95,64.97,50044.0,59.715,59.7241,59.6966,59.715,50044.0
2023-03-28 13:30:00,64.96,64.98,64.89,64.89,94779.0,59.7058,59.7241,59.6414,59.6414,94779.0
2023-03-28 13:35:00,64.9,64.91,64.88,64.89,118014.0,59.6506,59.6598,59.6322,59.6414,118014.0
2023-03-28 13:40:00,64.89,64.9,64.87,64.89,94163.0,59.6414,59.6506,59.623,59.6414,94163.0
2023-03-28 13:45:00,64.89,64.89,64.85,64.87,41501.0,59.6414,59.6414,59.6047,59.623,41501.0
2023-03-28 13:50:00,64.87,64.87,64.85,64.87,54583.0,59.623,59.623,59.6047,59.623,54583.0
2023-03-28 13:55:00,64.87,64.87,64.81,64.83,43945.0,59.623,59.623,59.5679,59.5863,43945.0
2023-03-28 14:00:00,64.83,64.88,64.81,64.86,57586.0,59.5863,59.6322,59.5679,59.6139,57586.0
2023-03-28 14:05:00,64.86,64.88,64.85,64.86,65376.0,59.6139,59.6322,59.6047,59.6139,65376.0
2023-03-28 14:10:00,64.86,64.87,64.83,64.84,59435.0,59.6139,59.623,59.5863,59.5955,59435.0
2023-03-28 14:15:00,64.84,64.87,64.84,64.86,32614.0,59.5955,59.623,59.5955,59.6139,32614.0
2023-03-28 14:20:00,64.86,64.88,64.83,64.84,30102.0,59.6139,59.6322,59.5863,59.5955,30102.0
2023-03-28 14:25:00,64.84,64.86,64.83,64.84,50842.0,59.5955,59.6139,59.5863,59.5955,50842.0
2023-03-28 14:30:00,64.84,64.85,64.81,64.82,70704.0,59.5955,59.6047,59.5679,59.5771,70704.0
2023-03-28 14:35:00,64.83,64.86,64.82,64.85,86873.0,59.5863,59.6139,59.5771,59.6047,86873.0
2023-03-28 14:40:00,64.84,64.89,64.83,64.88,59956.0,59.5955,59.6414,59.5863,59.6322,59956.0
2023-03-28 14:45:00,64.88,64.92,64.88,64.89,51085.0,59.6322,59.669,59.6322,59.6414,51085.0
2023-03-28 14:50:00,64.89,64.91,64.88,64.88,37460.0,59.6414,59.6598,59.6322,59.6322,37460.0
2023-03-28 14:55:00,64.89,64.91,64.87,64.91,34790.0,59.6414,59.6598,59.623,59.6598,34790.0
2023-03-28 15:00:00,64.91,64.94,64.9,64.91,103017.0,59.6598,59.6874,59.6506,59.6598,103017.0
2023-03-28 15:05:00,64.92,64.95,64.91,64.93,86320.0,59.669,59.6966,59.6598,59.6782,86320.0
2023-03-28 15:10:00,64.94,64.95,64.92,64.93,90101.0,59.6874,59.6966,59.669,59.6782,90101.0
2023-03-28 15:15:00,64.93,64.95,64.9,64.92,106760.0,59.6782,59.6966,59.6506,59.669,106760.0
2023-03-28 15:20:00,64.92,64.94,64.91,64.92,70304.0,59.669,59.6874,59.6598,59.669,70304.0
2023-03-28 15:25:00,64.92,64.94,64.88,64.91,93871.0,59.669,59.6874,59.6322,59.6598,93871.0
2023-03-28 15:30:00,64.91,64.94,64.89,64.94,37185.0,59.6598,59.6874,59.6414,59.6874,37185.0
2023-03-28 15:35:00,64.94,64.96,64.9,64.93,122927.0,59.6874,59.7058,59.6506,59.6782,122927.0
2023-03-28 15:40:00,64.94,64.97,64.93,64.96,34285.0,59.6874,59.715,59.6782,59.7058,34285.0
2023-03-28 15:45:00,64.95,64.98,64.93,64.96,60755.0,59.6966,59.7241,59.6782,59.7058,60755.0
2023-03-28 15:50:00,64.97,65.02,64.96,64.98,242262.0,59.715,59.7609,59.7058,59.7241,242262.0
2023-03-28 15:55:00,64.99,65.02,64.97,64.99,1119353.0,59.7333,59.7609,59.715,59.7333,1119353.0
2023-03-29 09:30:00,65.61,65.61,65.5,65.52,367246.0,60.3032,60.3032,60.2021,60.2205,367246.0
2023-03-29 09:35:00,65.52,65.54,65.51,65.53,133417.0,60.2205,60.2388,60.2113,60.2297,133417.0
2023-03-29 09:40:00,65.53,65.61,65.5,65.59,101501.0,60.2297,60.3032,60.2021,60.2848,101501.0
2023-03-29 09:45:00,65.6,65.67,65.55,65.63,236170.0,60.294,60.3583,60.248,60.3216,236170.0
2023-03-29 09:50:00,65.63,65.71,65.63,65.68,52895.0,60.3216,60.3951,60.3216,60.3675,52895.0
2023-03-29 09:55:00,65.68,65.71,65.65,65.67,63632.0,60.3675,60.3951,60.34,60.3583,63632.0
2023-03-29 10:00:00,65.68,65.73,65.67,65.73,43705.0,60.3675,60.4135,60.3583,60.4135,43705.0
2023-03-29 10:05:00,65.72,65.73,65.66,65.73,43850.0,60.4043,60.4135,60.3491,60.4135,43850.0
2023-03-29 10:10:00,65.73,65.73,65.67,65.69,63527.0,60.4135,60.4135,60.3583,60.3767,63527.0
2023-03-29 10:15:00,65.68,65.73,65.66,65.7,147427.0,60.3675,60.4135,60.3491,60.3859,147427.0
2023-03-29 10:20:00,65.71,65.74,65.68,65.69,22997.0,60.3951,60.4227,60.3675,60.3767,22997.0
2023-03-29 10:25:00,65.69,65.69,65.65,65.67,30887.0,60.3767,60.3767,60.34,60.3583,30887.0
2023-03-29 10:30:00,65.68,65.71,65.65,65.67,70796.0,60.3675,60.3951,60.34,60.3583,70796.0
2023-03-29 10:35:00,65.68,65.7,65.63,65.64,43946.0,60.3675,60.3859,60.3216,60.3308,43946.0
2023-03-29 10:40:00,65.64,65.66,65.62,65.63,82990.0,60.3308,60.3491,60.3124,60.3216,82990.0
2023-03-29 10:45:00,65.63,65.63,65.55,65.56,54249.0,60.3216,60.3216,60.248,60.2572,54249.0
2023-03-29 10:50:00,65.56,65.62,65.56,65.57,66032.0,60.2572,60.3124,60.2572,60.2664,66032.0
2023-03-29 10:55:00,65.56,65.59,65.49,65.52,234912.0,60.2572,60.2848,60.1929,60.2205,234912.0
2023-03-29 11:00:00,65.51,65.58,65.49,65.58,44717.0,60.2113,60.2756,60.1929,60.2756,44717.0
2023-03-29 11:05:00,65.56,65.61,65.56,65.6,80565.0,60.2572,60.3032,60.2572,60.294,80565.0
2023-03-29 11:10:00,65.6,65.6,65.57,65.59,51123.0,60.294,60.294,60.2664,60.2848,51123.0
2023-03-29 11:15:00,65.59,65.61,65.57,65.58,114236.0,60.2848,60.3032,60.2664,60.2756,114236.0
2023-03-29 11:20:00,65.57,65.63,65.57,65.59,110092.0,60.2664,60.3216,60.2664,60.2848,110092.0
2023-03-29 11:25:00,65.59,65.6,65.57,65.59,214606.0,60.2848,60.294,60.2664,60.2848,214606.0
2023-03-29 11:30:00,65.59,65.69,65.58,65.68,158030.0,60.2848,60.3767,60.2756,60.3675,158030.0
2023-03-29 11:35:00,65.69,65.72,65.67,65.68,48068.0,60.3767,60.4043,60.3583,60.3675,48068.0
2023-03-29 11:40:00,65.67,65.7,65.67,65.69,24937.0,60.3583,60.3859,60.3583,60.3767,24937.0
2023-03-29 11:45:00,65.69,65.72,65.69,65.7,43102.0,60.3767,60.4043,60.3767,60.3859,43102.0
2023-03-29 11:50:00,65.71,65.71,65.68,65.7,34898.0,60.3951,60.3951,60.3675,60.3859,34898.0
2023-03-29 11:55:00,65.71,65.73,65.67,65.69,49076.0,60.3951,60.4135,60.3583,60.3767,49076.0
2023-03-29 12:00:00,65.69,65.7,65.66,65.69,25319.0,60.3767,60.3859,60.3491,60.3767,25319.0
2023-03-29 12:05:00,65.69,65.69,65.65,65.67,27611.0,60.3767,60.3767,60.34,60.3583,27611.0
2023-03-29 12:10:00,65.68,65.71,65.67,65.71,36412.0,60.3675,60.3951,60.3583,60.3951,36412.0
2023-03-29 12:15:00,65.72,65.72,65.68,65.7,35599.0,60.4043,60.4043,60.3675,60.3859,35599.0
2023-03-29 12:20:00,65.71,65.72,65.69,65.7,24722.0,60.3951,60.4043,60.3767,60.3859,24722.0
2023-03-29 12:25:00,65.7,65.7,65.66,65.67,66613.0,60.3859,60.3859,60.3491,60.3583,66613.0
2023-03-29 12:30:00,65.67,65.7,65.65,65.66,19208.0,60.3583,60.3859,60.34,60.3491,19208.0
2023-03-29 12:35:00,65.66,65.69,65.66,65.67,23272.0,60.3491,60.3767,60.3491,60.3583,23272.0
2023-03-29 12:40:00,65.67,65.68,65.63,65.64,28609.0,60.3583,60.3675,60.3216,60.3308,28609.0
2023-03-29 12:45:00,65.63,65.64,65.62,65.64,70082.0,60.3216,60.3308,60.3124,60.3308,70082.0
2023-03-29 12:50:00,65.64,65.66,65.63,65.65,25392.0,60.3308,60.3491,60.3216,60.34,25392.0
2023-03-29 12:55:00,65.65,65.66,65.59,65.61,14045.0,60.34,60.3491,60.2848,60.3032,14045.0
2023-03-29 13:00:00,65.61,65.64,65.58,65.64,54110.0,60.3032,60.3308,60.2756,60.3308,54110.0
2023-03-29 13:05:00,65.63,65.69,65.63,65.69,27659.0,60.3216,60.3767,60.3216,60.3767,27659.0
2023-03-29 13:10:00,65.69,65.69,65.66,65.67,29104.0,60.3767,60.3767,60.3491,60.3583,29104.0
2023-03-29 13:15:00,65.67,65.67,65.64,65.65,71603.0,60.3583,60.3583,60.3308,60.34,71603.0
2023-03-29 13:20:00,65.65,65.65,65.63,65.64,21504.0,60.34,60.34,60.3216,60.3308,21504.0
2023-03-29 13:25:00,65.64,65.67,65.64,65.67,31342.0,60.3308,60.3583,60.3308,60.3583,31342.0
2023-03-29 13:30:00,65.66,65.68,65.65,65.66,45137.0,60.3491,60.3675,60.34,60.3491,45137.0
2023-03-29 13:35:00,65.66,65.67,65.61,65.63,155630.0,60.3491,60.3583,60.3032,60.3216,155630.0
2023-03-29 13:40:00,65.63,65.66,65.62,65.65,53339.0,60.3216,60.3491,60.3124,60.34,53339.0
2023-03-29 13:45:00,65.66,65.66,65.63,65.64,67350.0,60.3491,60.3491,60.3216,60.3308,67350.0
2023-03-29 13:50:00,65.64,65.65,65.63,65.64,42852.0,60.3308,60.34,60.3216,60.3308,42852.0
2023-03-29 13:55:00,65.64,65.66,65.62,65.66,25365.0,60.3308,60.3491,60.3124,60.3491,25365.0
2023-03-29 14:00:00,65.66,65.66,65.61,65.62,36581.0,60.3491,60.3491,60.3032,60.3124,36581.0
2023-03-29 14:05:00,65.63,65.64,65.6,65.63,39616.0,60.3216,60.3308,60.294,60.3216,39616.0
2023-03-29 14:10:00,65.63,65.65,65.61,65.63,32585.0,60.3216,60.34,60.3032,60.3216,32585.0
2023-03-29 14:15:00,65.63,65.63,65.57,65.59,37366.0,60.3216,60.3216,60.2664,60.2848,37366.0
2023-03-29 14:20:00,65.59,65.61,65.56,65.61,287913.0,60.2848,60.3032,60.2572,60.3032,287913.0
2023-03-29 14:25:00,65.6,65.63,65.6,65.63,62713.0,60.294,60.3216,60.294,60.3216,62713.0
2023-03-29 14:30:00,65.63,65.64,65.61,65.63,96314.0,60.3216,60.3308,60.3032,60.3216,96314.0
2023-03-29 14:35:00,65.63,65.66,65.62,65.64,103825.0,60.3216,60.3491,60.3124,60.3308,103825.0
2023-03-29 14:40:00,65.65,65.67,65.63,65.67,72266.0,60.34,60.3583,60.3216,60.3583,72266.0
2023-03-29 14:45:00,65.67,65.7,65.65,65.69,69581.0,60.3583,60.3859,60.34,60.3767,69581.0
2023-03-29 14:50:00,65.69,65.7,65.65,65.69,115907.0,60.3767,60.3859,60.34,60.3767,115907.0
2023-03-29 14:55:00,65.69,65.72,65.68,65.71,36096.0,60.3767,60.4043,60.3675,60.3951,36096.0
2023-03-29 15:00:00,65.7,65.72,65.63,65.67,497418.0,60.3859,60.4043,60.3216,60.3583,497418.0
2023-03-29 15:05:00,65.68,65.7,65.66,65.69,86277.0,60.3675,60.3859,60.3491,60.3767,86277.0
2023-03-29 15:10:00,65.7,65.72,65.69,65.72,143291.0,60.3859,60.4043,60.3767,60.4043,143291.0
2023-03-29 15:15:00,65.72,65.77,65.71,65.75,130060.0,60.4043,60.4502,60.3951,60.4319,130060.0
2023-03-29 15:20:00,65.75,65.78,65.73,65.75,76875.0,60.4319,60.4594,60.4135,60.4319,76875.0
2023-03-29 15:25:00,65.75,65.78,65.74,65.78,57001.0,60.4319,60.4594,60.4227,60.4594,57001.0
2023-03-29 15:30:00,65.77,65.77,65.73,65.75,61818.0,60.4502,60.4502,60.4135,60.4319,61818.0
2023-03-29 15:35:00,65.74,65.74,65.71,65.72,173954.0,60.4227,60.4227,60.3951,60.4043,173954.0
2023-03-29 15:40:00,65.72,65.75,65.7,65.75,153491.0,60.4043,60.4319,60.3859,60.4319,153491.0
2023-03-29 15:45:00,65.74,65.78,65.73,65.78,449810.0,60.4227,60.4594,60.4135,60.4594,449810.0
2023-03-29 15:50:00,65.79,65.83,65.77,65.82,444371.0,60.4686,60.5054,60.4502,60.4962,444371.0
2023-03-29 15:55:00,65.82,65.83,65.75,65.77,1860135.0,60.4962,60.5054,60.4319,60.4502,1860135.0
2023-03-30 09:30:00,66.56,66.56,66.47,66.5,159972.0,61.1763,61.1763,61.0936,61.1212,159972.0
2023-03-30 09:35:00,66.51,66.52,66.48,66.51,186600.0,61.1304,61.1396,61.1028,61.1304,186600.0
2023-03-30 09:40:00,66.51,66.54,66.5,66.52,106264.0,61.1304,61.158,61.1212,61.1396,106264.0
2023-03-30 09:45:00,66.53,66.57,66.51,66.56,238361.0,61.1488,61.1855,61.1304,61.1763,238361.0
2023-03-30 09:50:00,66.57,66.59,66.53,66.56,155725.0,61.1855,61.2039,61.1488,61.1763,155725.0
2023-03-30 09:55:00,66.56,66.61,66.56,66.6,49786.0,61.1763,61.2223,61.1763,61.2131,49786.0
2023-03-30 10:00:00,66.61,66.64,66.55,66.55,124007.0,61.2223,61.2499,61.1672,61.1672,124007.0
2023-03-30 10:05:00,66.54,66.54,66.45,66.48,83442.0,61.158,61.158,61.0752,61.1028,83442.0
2023-03-30 10:10:00,66.47,66.49,66.43,66.45,105709.0,61.0936,61.112,61.0569,61.0752,105709.0
2023-03-30 10:15:00,66.44,66.48,66.44,66.47,103118.0,61.0661,61.1028,61.0661,61.0936,103118.0
2023-03-30 10:20:00,66.46,66.49,66.45,66.47,38962.0,61.0844,61.112,61.0752,61.0936,38962.0
2023-03-30 10:25:00,66.48,66.57,66.47,66.57,39103.0,61.1028,61.1855,61.0936,61.1855,39103.0
2023-03-30 10:30:00,66.56,66.59,66.53,66.54,115156.0,61.1763,61.2039,61.1488,61.158,115156.0
2023-03-30 10:35:00,66.54,66.59,66.5,66.59,52540.0,61.158,61.2039,61.1212,61.2039,52540.0
2023-03-30 10:40:00,66.59,66.63,66.58,66.62,42974.0,61.2039,61.2407,61.1947,61.2315,42974.0
2023-03-30 10:45:00,66.62,66.63,66.59,66.6,18053.0,61.2315,61.2407,61.2039,61.2131,18053.0
2023-03-30 10:50:00,66.61,66.63,66.59,66.62,25524.0,61.2223,61.2407,61.2039,61.2315,25524.0
2023-03-30 10:55:00,66.61,66.63,66.57,66.59,124028.0,61.2223,61.2407,61.1855,61.2039,124028.0
2023-03-30 11:00:00,66.59,66.6,66.56,66.6,73804.0,61.2039,61.2131,61.1763,61.2131,73804.0
2023-03-30 11:05:00,66.6,66.62,66.59,66.61,36424.0,61.2131,61.2315,61.2039,61.2223,36424.0
2023-03-30 11:10:00,66.61,66.63,66.58,66.58,98144.0,61.2223,61.2407,61.1947,61.1947,98144.0
2023-03-30 11:15:00,66.59,66.59,66.55,66.58,48680.0,61.2039,61.2039,61.1672,61.1947,48680.0
2023-03-30 11:20:00,66.58,66.6,66.58,66.58,18476.0,61.1947,61.2131,61.1947,61.1947,18476.0
2023-03-30 11:25:00,66.58,66.59,66.56,66.57,74284.0,61.1947,61.2039,61.1763,61.1855,74284.0
2023-03-30 11:30:00,66.57,66.58,66.5,66.52,84092.0,61.1855,61.1947,61.1212,61.1396,84092.0
2023-03-30 11:35:00,66.51,66.55,66.51,66.54,37944.0,61.1304,61.1672,61.1304,61.158,37944.0
2023-03-30 11:40:00,66.53,66.6,66.53,66.58,48927.0,61.1488,61.2131,61.1488,61.1947,48927.0
2023-03-30 11:45:00,66.57,66.58,66.48,66.49,53760.0,61.1855,61.1947,61.1028,61.112,53760.0
2023-03-30 11:50:00,66.48,66.51,66.48,66.51,44976.0,61.1028,61.1304,61.1028,61.1304,44976.0
2023-03-30 11:55:00,66.52,66.54,66.51,66.53,25504.0,61.1396,61.158,61.1304,61.1488,25504.0
2023-03-30 12:00:00,66.53,66.55,66.5,66.55,25465.0,61.1488,61.1672,61.1212,61.1672,25465.0
2023-03-30 12:05:00,66.55,66.56,66.53,66.56,27846.0,61.1672,61.1763,61.1488,61.1763,27846.0
2023-03-30 12:10:00,66.55,66.57,66.54,66.56,36386.0,61.1672,61.1855,61.158,61.1763,36386.0
2023-03-30 12:15:00,66.56,66.56,66.52,66.55,56086.0,61.1763,61.1763,61.1396,61.1672,56086.0
2023-03-30 12:20:00,66.56,66.56,66.52,66.53,16664.0,61.1763,61.1763,61.1396,61.1488,16664.0
2023-03-30 12:25:00,66.53,66.55,66.52,66.53,29287.0,61.1488,61.1672,61.1396,61.1488,29287.0
2023-03-30 12:30:00,66.53,66.54,66.5,66.5,63544.0,61.1488,61.158,61.1212,61.1212,63544.0
2023-03-30 12:35:00,66.5,66.51,66.46,66.47,28289.0,61.1212,61.1304,61.0844,61.0936,28289.0
2023-03-30 12:40:00,66.47,66.51,66.46,66.48,57651.0,61.0936,61.1304,61.0844,61.1028,57651.0
2023-03-30 12:45:00,66.47,66.48,66.45,66.48,31403.0,61.0936,61.1028,61.0752,61.1028,31403.0
2023-03-30 12:50:00,66.48,66.52,66.47,66.52,18759.0,61.1028,61.1396,61.0936,61.1396,18759.0
2023-03-30 12:55:00,66.52,66.53,66.5,66.51,44105.0,61.1396,61.1488,61.1212,61.1304,44105.0
2023-03-30 13:00:00,66.5,66.53,66.49,66.51,50801.0,61.1212,61.1488,61.112,61.1304,50801.0
2023-03-30 13:05:00,66.52,66.53,66.49,66.49,52984.0,61.1396,61.1488,61.112,61.112,52984.0
2023-03-30 13:10:00,66.49,66.52,66.48,66.52,24907.0,61.112,61.1396,61.1028,61.1396,24907.0
2023-03-30 13:15:00,66.52,66.52,66.49,66.5,20114.0,61.1396,61.1396,61.112,61.1212,20114.0
2023-03-30 13:20:00,66.5,66.52,66.46,66.48,118279.0,61.1212,61.1396,61.0844,61.1028,118279.0
2023-03-30 13:25:00,66.47,66.49,66.46,66.47,25460.0,61.0936,61.112,61.0844,61.0936,25460.0
2023-03-30 13:30:00,66.47,66.47,66.42,66.44,16660.0,61.0936,61.0936,61.0477,61.0661,16660.0
2023-03-30 13:35:00,66.44,66.44,66.4,66.4,27475.0,61.0661,61.0661,61.0293,61.0293,27475.0
2023-03-30 13:40:00,66.41,66.42,66.39,66.42,18361.0,61.0385,61.0477,61.0201,61.0477,18361.0
2023-03-30 13:45:00,66.42,66.43,66.39,66.42,24537.0,61.0477,61.0569,61.0201,61.0477,24537.0
2023-03-30 13:50:00,66.43,66.45,66.42,66.44,13049.0,61.0569,61.0752,61.0477,61.0661,13049.0
2023-03-30 13:55:00,66.43,66.47,66.42,66.46,58951.0,61.0569,61.0936,61.0477,61.0844,58951.0
2023-03-30 14:00:00,66.46,66.47,66.44,66.47,20682.0,61.0844,61.0936,61.0661,61.0936,20682.0
2023-03-30 14:05:00,66.47,66.48,66.46,66.48,19780.0,61.0936,61.1028,61.0844,61.1028,19780.0
2023-03-30 14:10:00,66.48,66.49,66.45,66.49,44153.0,61.1028,61.112,61.0752,61.112,44153.0
2023-03-30 14:15:00,66.49,66.51,66.48,66.5,22508.0,61.112,61.1304,61.1028,61.1212,22508.0
2023-03-30 14:20:00,66.5,66.52,66.48,66.52,58944.0,61.1212,61.1396,61.1028,61.1396,58944.0
2023-03-30 14:25:00,66.52,66.53,66.51,66.52,38638.0,61.1396,61.1488,61.1304,61.1396,38638.0
2023-03-30 14:30:00,66.53,66.54,66.52,66.53,39702.0,61.1488,61.158,61.1396,61.1488,39702.0
2023-03-30 14:35:00,66.54,66.55,66.49,66.5,49983.0,61.158,61.1672,61.112,61.1212,49983.0
2023-03-30 14:40:00,66.51,66.52,66.5,66.5,22198.0,61.1304,61.1396,61.1212,61.1212,22198.0
2023-03-30 14:45:00,66.51,66.53,66.5,66.53,29452.0,61.1304,61.1488,61.1212,61.1488,29452.0
2023-03-30 14:50:00,66.53,66.54,66.5,66.53,36181.0,61.1488,61.158,61.1212,61.1488,36181.0
2023-03-30 14:55:00,66.53,66.55,66.52,66.54,46352.0,61.1488,61.1672,61.1396,61.158,46352.0
2023-03-30 15:00:00,66.53,66.54,66.51,66.53,31841.0,61.1488,61.158,61.1304,61.1488,31841.0
2023-03-30 15:05:00,66.53,66.54,66.48,66.48,59290.0,61.1488,61.158,61.1028,61.1028,59290.0
2023-03-30 15:10:00,66.48,66.51,66.47,66.51,79417.0,61.1028,61.1304,61.0936,61.1304,79417.0
2023-03-30 15:15:00,66.51,66.51,66.49,66.49,63478.0,61.1304,61.1304,61.112,61.112,63478.0
2023-03-30 15:20:00,66.5,66.52,66.49,66.52,105198.0,61.1212,61.1396,61.112,61.1396,105198.0
2023-03-30 15:25:00,66.52,66.54,66.51,66.53,51537.0,61.1396,61.158,61.1304,61.1488,51537.0
2023-03-30 15:30:00,66.53,66.55,66.52,66.53,119578.0,61.1488,61.1672,61.1396,61.1488,119578.0
2023-03-30 15:35:00,66.54,66.58,66.53,66.58,153571.0,61.158,61.1947,61.1488,61.1947,153571.0
2023-03-30 15:40:00,66.58,66.58,66.56,66.57,120038.0,61.1947,61.1947,61.1763,61.1855,120038.0
2023-03-30 15:45:00,66.57,66.57,66.52,66.53,115721.0,61.1855,61.1855,61.1396,61.1488,115721.0
2023-03-30 15:50:00,66.53,66.56,66.52,66.53,199604.0,61.1488,61.1763,61.1396,61.1488,199604.0
2023-03-30 15:55:00,66.53,66.55,66.51,66.55,485389.0,61.1488,61.1672,61.1304,61.1672,485389.0
2023-03-31 09:30:00,66.75,66.83,66.69,66.83,115272.0,61.351,61.4245,61.2958,61.4245,115272.0
2023-03-31 09:35:00,66.84,66.91,66.84,66.91,36878.0,61.4337,61.498,61.4337,61.498,36878.0
2023-03-31 09:40:00,66.91,66.92,66.86,66.86,41685.0,61.498,61.5072,61.4521,61.4521,41685.0
2023-03-31 09:45:00,66.86,66.93,66.84,66.9,89489.0,61.4521,61.5164,61.4337,61.4888,89489.0
2023-03-31 09:50:00,66.9,66.93,66.88,66.92,28587.0,61.4888,61.5164,61.4705,61.5072,28587.0
2023-03-31 09:55:00,66.92,66.93,66.87,66.89,35395.0,61.5072,61.5164,61.4613,61.4797,35395.0
2023-03-31 10:00:00,66.89,66.94,66.89,66.93,54949.0,61.4797,61.5256,61.4797,61.5164,54949.0
2023-03-31 10:05:00,66.94,66.99,66.92,66.96,63073.0,61.5256,61.5716,61.5072,61.544,63073.0
2023-03-31 10:10:00,66.96,66.97,66.93,66.95,31094.0,61.544,61.5532,61.5164,61.5348,31094.0
2023-03-31 10:15:00,66.94,66.97,66.93,66.94,48708.0,61.5256,61.5532,61.5164,61.5256,48708.0
2023-03-31 10:20:00,66.94,66.96,66.93,66.94,73849.0,61.5256,61.544,61.5164,61.5256,73849.0
2023-03-31 10:25:00,66.93,66.94,66.89,66.92,998074.0,61.5164,61.5256,61.4797,61.5072,998074.0
2023-03-31 10:30:00,66.92,66.97,66.9,66.96,207025.0,61.5072,61.5532,61.4888,61.544,207025.0
2023-03-31 10:35:00,66.97,66.97,66.93,66.96,230015.0,61.5532,61.5532,61.5164,61.544,230015.0
2023-03-31 10:40:00,66.96,66.98,66.95,66.98,327313.0,61.544,61.5624,61.5348,61.5624,327313.0
2023-03-31 10:45:00,66.98,67.02,66.97,67.01,352429.0,61.5624,61.5991,61.5532,61.5899,352429.0
2023-03-31 10:50:00,67.02,67.02,66.85,66.88,475415.0,61.5991,61.5991,61.4429,61.4705,475415.0
2023-03-31 10:55:00,66.88,66.94,66.87,66.93,463747.0,61.4705,61.5256,61.4613,61.5164,463747.0
2023-03-31 11:00:00,66.93,66.95,66.89,66.93,344100.0,61.5164,61.5348,61.4797,61.5164,344100.0
2023-03-31 11:05:00,66.94,66.94,66.88,66.9,350196.0,61.5256,61.5256,61.4705,61.4888,350196.0
2023-03-31 11:10:00,66.9,66.94,66.89,66.94,262575.0,61.4888,61.5256,61.4797,61.5256,262575.0
2023-03-31 11:15:00,66.94,66.98,66.92,66.94,251424.0,61.5256,61.5624,61.5072,61.5256,251424.0
2023-03-31 11:20:00,66.94,67.0,66.94,66.99,167087.0,61.5256,61.5808,61.5256,61.5716,167087.0
2023-03-31 11:25:00,67.0,67.0,66.92,66.92,331330.0,61.5808,61.5808,61.5072,61.5072,331330.0
2023-03-31 11:30:00,66.93,66.94,66.87,66.91,271867.0,61.5164,61.5256,61.4613,61.498,271867.0
2023-03-31 11:35:00,66.91,66.93,66.9,66.92,321499.0,61.498,61.5164,61.4888,61.5072,321499.0
2023-03-31 11:40:00,66.92,66.95,66.92,66.95,168593.0,61.5072,61.5348,61.5072,61.5348,168593.0
2023-03-31 11:45:00,66.95,66.96,66.93,66.95,180792.0,61.5348,61.544,61.5164,61.5348,180792.0
2023-03-31 11:50:00,66.94,66.97,66.94,66.95,178303.0,61.5256,61.5532,61.5256,61.5348,178303.0
2023-03-31 11:55:00,66.96,66.96,66.94,66.95,175558.0,61.544,61.544,61.5256,61.5348,175558.0
2023-03-31 12:00:00,66.96,66.96,66.91,66.93,242676.0,61.544,61.544,61.498,61.5164,242676.0
2023-03-31 12:05:00,66.92,66.93,66.89,66.91,216812.0,61.5072,61.5164,61.4797,61.498,216812.0
2023-03-31 12:10:00,66.91,66.94,66.9,66.94,203328.0,61.498,61.5256,61.4888,61.5256,203328.0
2023-03-31 12:15:00,66.94,66.95,66.92,66.94,197247.0,61.5256,61.5348,61.5072,61.5256,197247.0
2023-03-31 12:20:00,66.93,66.97,66.93,66.97,189639.0,61.5164,61.5532,61.5164,61.5532,189639.0
2023-03-31 12:25:00,66.96,66.98,66.93,66.96,239868.0,61.544,61.5624,61.5164,61.544,239868.0
2023-03-31 12:30:00,66.96,66.96,66.92,66.92,198569.0,61.544,61.544,61.5072,61.5072,198569.0
2023-03-31 12:35:00,66.93,66.93,66.89,66.9,348957.0,61.5164,61.5164,61.4797,61.4888,348957.0
2023-03-31 12:40:00,66.9,66.92,66.9,66.9,154319.0,61.4888,61.5072,61.4888,61.4888,154319.0
2023-03-31 12:45:00,66.9,66.91,66.89,66.91,116292.0,61.4888,61.498,61.4797,61.498,116292.0
2023-03-31 12:50:00,66.91,66.93,66.9,66.91,130947.0,61.498,61.5164,61.4888,61.498,130947.0
2023-03-31 12:55:00,66.91,66.94,66.9,66.94,130956.0,61.498,61.5256,61.4888,61.5256,130956.0
2023-03-31 13:00:00,66.94,66.95,66.92,66.92,119643.0,61.5256,61.5348,61.5072,61.5072,119643.0
2023-03-31 13:05:00,66.92,66.93,66.89,66.92,334321.0,61.5072,61.5164,61.4797,61.5072,334321.0
2023-03-31 13:10:00,66.91,66.91,66.88,66.89,141780.0,61.498,61.498,61.4705,61.4797,141780.0
2023-03-31 13:15:00,66.89,66.89,66.86,66.87,276566.0,61.4797,61.4797,61.4521,61.4613,276566.0
2023-03-31 13:20:00,66.87,66.89,66.86,66.87,150916.0,61.4613,61.4797,61.4521,61.4613,150916.0
2023-03-31 13:25:00,66.87,66.88,66.83,66.84,141174.0,61.4613,61.4705,61.4245,61.4337,141174.0
2023-03-31 13:30:00,66.83,66.84,66.8,66.81,125206.0,61.4245,61.4337,61.3969,61.4061,125206.0
2023-03-31 13:35:00,66.81,66.82,66.8,66.81,159068.0,61.4061,61.4153,61.3969,61.4061,159068.0
2023-03-31 13:40:00,66.81,66.82,66.78,66.78,130096.0,61.4061,61.4153,61.3786,61.3786,130096.0
2023-03-31 13:45:00,66.79,66.79,66.75,66.76,32259.0,61.3877,61.3877,61.351,61.3602,32259.0
2023-03-31 13:50:00,66.76,66.77,66.74,66.75,114825.0,61.3602,61.3694,61.3418,61.351,114825.0
2023-03-31 13:55:00,66.76,66.8,66.74,66.79,57849.0,61.3602,61.3969,61.3418,61.3877,57849.0
2023-03-31 14:00:00,66.8,66.83,66.79,66.82,87145.0,61.3969,61.4245,61.3877,61.4153,87145.0
2023-03-31 14:05:00,66.82,66.87,66.82,66.85,64966.0,61.4153,61.4613,61.4153,61.4429,64966.0
2023-03-31 14:10:00,66.84,66.85,66.82,66.84,68111.0,61.4337,61.4429,61.4153,61.4337,68111.0
2023-03-31 14:15:00,66.84,66.86,66.83,66.85,45579.0,61.4337,61.4521,61.4245,61.4429,45579.0
2023-03-31 14:20:00,66.84,66.85,66.8,66.81,60000.0,61.4337,61.4429,61.3969,61.4061,60000.0
2023-03-31 14:25:00,66.81,66.81,66.78,66.81,111644.0,61.4061,61.4061,61.3786,61.4061,111644.0
2023-03-31 14:30:00,66.81,66.83,66.79,66.82,92818.0,61.4061,61.4245,61.3877,61.4153,92818.0
2023-03-31 14:35:00,66.81,66.83,66.81,66.83,124992.0,61.4061,61.4245,61.4061,61.4245,124992.0
2023-03-31 14:40:00,66.83,66.85,66.82,66.84,78859.0,61.4245,61.4429,61.4153,61.4337,78859.0
2023-03-31 14:45:00,66.85,66.85,66.83,66.85,94354.0,61.4429,61.4429,61.4245,61.4429,94354.0
2023-03-31 14:50:00,66.85,66.86,66.83,66.86,102410.0,61.4429,61.4521,61.4245,61.4521,102410.0
2023-03-31 14:55:00,66.86,66.86,66.83,66.84,175361.0,61.4521,61.4521,61.4245,61.4337,175361.0
2023-03-31 15:00:00,66.84,66.88,66.84,66.88,256904.0,61.4337,61.4705,61.4337,61.4705,256904.0
2023-03-31 15:05:00,66.87,66.88,66.84,66.87,153577.0,61.4613,61.4705,61.4337,61.4613,153577.0
2023-03-31 15:10:00,66.87,66.88,66.84,66.84,121246.0,61.4613,61.4705,61.4337,61.4337,121246.0
2023-03-31 15:15:00,66.84,66.85,66.82,66.84,227952.0,61.4337,61.4429,61.4153,61.4337,227952.0
2023-03-31 15:20:00,66.84,66.88,66.84,66.88,126726.0,61.4337,61.4705,61.4337,61.4705,126726.0
2023-03-31 15:25:00,66.88,66.9,66.87,66.89,79844.0,61.4705,61.4888,61.4613,61.4797,79844.0
2023-03-31 15:30:00,66.89,66.91,66.85,66.87,128942.0,61.4797,61.498,61.4429,61.4613,128942.0
2023-03-31 15:35:00,66.86,66.87,66.81,66.83,246288.0,61.4521,61.4613,61.4061,61.4245,246288.0
2023-03-31 15:40:00,66.83,66.84,66.81,66.81,80768.0,61.4245,61.4337,61.4061,61.4061,80768.0
2023-03-31 15:45:00,66.81,66.84,66.8,66.81,255370.0,61.4061,61.4337,61.3969,61.4061,255370.0
2023-03-31 15:50:00,66.81,66.84,66.78,66.83,256105.0,61.4061,61.4337,61.3786,61.4245,256105.0
2023-03-31 15:55:00,66.84,66.89,66.84,66.86,385406.0,61.4337,61.4797,61.4337,61.4521,385406.0
2023-04-03 09:30:00,67.03,67.05,67.01,67.03,139542.0,61.6083,61.6267,61.5899,61.6083,139542.0
2023-04-03 09:35:00,67.03,67.06,67.02,67.05,43204.0,61.6083,61.6359,61.5991,61.6267,43204.0
2023-04-03 09:40:00,67.06,67.08,67.03,67.07,32801.0,61.6359,61.6543,61.6083,61.6451,32801.0
2023-04-03 09:45:00,67.08,67.16,67.07,67.15,96074.0,61.6543,61.7278,61.6451,61.7186,96074.0
2023-04-03 09:50:00,67.17,67.18,67.14,67.14,70182.0,61.737,61.7462,61.7094,61.7094,70182.0
2023-04-03 09:55:00,67.14,67.15,67.1,67.1,69078.0,61.7094,61.7186,61.6727,61.6727,69078.0
2023-04-03 10:00:00,67.11,67.22,67.11,67.15,336502.0,61.6819,61.783,61.6819,61.7186,336502.0
2023-04-03 10:05:00,67.16,67.19,67.1,67.17,176391.0,61.7278,61.7554,61.6727,61.737,176391.0
2023-04-03 10:10:00,67.17,67.18,67.13,67.18,118941.0,61.737,61.7462,61.7002,61.7462,118941.0
2023-04-03 10:15:00,67.18,67.24,67.18,67.24,72642.0,61.7462,61.8013,61.7462,61.8013,72642.0
2023-04-03 10:20:00,67.25,67.32,67.23,67.28,419299.0,61.8105,61.8749,61.7922,61.8381,419299.0
2023-04-03 10:25:00,67.28,67.31,67.24,67.31,176306.0,61.8381,61.8657,61.8013,61.8657,176306.0
2023-04-03 10:30:00,67.31,67.33,67.25,67.28,320524.0,61.8657,61.8841,61.8105,61.8381,320524.0
2023-04-03 10:35:00,67.28,67.29,67.15,67.17,496608.0,61.8381,61.8473,61.7186,61.737,496608.0
2023-04-03 10:40:00,67.17,67.18,67.09,67.09,348175.0,61.737,61.7462,61.6635,61.6635,348175.0
2023-04-03 10:45:00,67.09,67.11,67.04,67.07,134564.0,61.6635,61.6819,61.6175,61.6451,134564.0
2023-04-03 10:50:00,67.07,67.09,67.02,67.02,77884.0,61.6451,61.6635,61.5991,61.5991,77884.0
2023-04-03 10:55:00,67.03,67.07,67.0,67.01,143569.0,61.6083,61.6451,61.5808,61.5899,143569.0
2023-04-03 11:00:00,67.02,67.06,67.01,67.02,58407.0,61.5991,61.6359,61.5899,61.5991,58407.0
2023-04-03 11:05:00,67.01,67.02,66.94,66.97,75927.0,61.5899,61.5991,61.5256,61.5532,75927.0
2023-04-03 11:10:00,66.96,66.98,66.93,66.95,170342.0,61.544,61.5624,61.5164,61.5348,170342.0
2023-04-03 11:15:00,66.95,66.99,66.93,66.98,99361.0,61.5348,61.5716,61.5164,61.5624,99361.0
2023-04-03 11:20:00,66.99,67.01,66.96,66.99,100416.0,61.5716,61.5899,61.544,61.5716,100416.0
2023-04-03 11:25:00,67.0,67.02,66.99,67.0,119686.0,61.5808,61.5991,61.5716,61.5808,119686.0
2023-04-03 11:30:00,67.01,67.05,66.98,67.04,639324.0,61.5899,61.6267,61.5624,61.6175,639324.0
2023-04-03 11:35:00,67.05,67.07,67.04,67.06,50967.0,61.6267,61.6451,61.6175,61.6359,50967.0
2023-04-03 11:40:00,67.07,67.1,67.06,67.09,45727.0,61.6451,61.6727,61.6359,61.6635,45727.0
2023-04-03 11:45:00,67.09,67.14,67.07,67.14,134242.0,61.6635,61.7094,61.6451,61.7094,134242.0
2023-04-03 11:50:00,67.13,67.13,67.1,67.13,128394.0,61.7002,61.7002,61.6727,61.7002,128394.0
2023-04-03 11:55:00,67.13,67.14,67.11,67.14,63169.0,61.7002,61.7094,61.6819,61.7094,63169.0
2023-04-03 12:00:00,67.14,67.15,67.11,67.13,112846.0,61.7094,61.7186,61.6819,61.7002,112846.0
2023-04-03 12:05:00,67.13,67.14,67.1,67.13,110620.0,61.7002,61.7094,61.6727,61.7002,110620.0
2023-04-03 12:10:00,67.13,67.16,67.11,67.15,221835.0,61.7002,61.7278,61.6819,61.7186,221835.0
2023-04-03 12:15:00,67.14,67.17,67.14,67.17,86303.0,61.7094,61.737,61.7094,61.737,86303.0
2023-04-03 12:20:00,67.17,67.18,67.13,67.16,51607.0,61.737,61.7462,61.7002,61.7278,51607.0
2023-04-03 12:25:00,67.15,67.18,67.14,67.15,43794.0,61.7186,61.7462,61.7094,61.7186,43794.0
2023-04-03 12:30:00,67.16,67.16,67.13,67.13,50873.0,61.7278,61.7278,61.7002,61.7002,50873.0
2023-04-03 12:35:00,67.14,67.15,67.11,67.12,67717.0,61.7094,61.7186,61.6819,61.6911,67717.0
2023-04-03 12:40:00,67.12,67.13,67.09,67.09,68495.0,61.6911,61.7002,61.6635,61.6635,68495.0
2023-04-03 12:45:00,67.1,67.13,67.09,67.13,14510.0,61.6727,61.7002,61.6635,61.7002,14510.0
2023-04-03 12:50:00,67.13,67.15,67.1,67.1,26462.0,61.7002,61.7186,61.6727,61.6727,26462.0
2023-04-03 12:55:00,67.1,67.11,67.09,67.11,99279.0,61.6727,61.6819,61.6635,61.6819,99279.0
2023-04-03 13:00:00,67.1,67.1,67.06,67.08,47290.0,61.6727,61.6727,61.6359,61.6543,47290.0
2023-04-03 13:05:00,67.07,67.1,67.05,67.08,52157.0,61.6451,61.6727,61.6267,61.6543,52157.0
2023-04-03 13:10:00,67.09,67.12,67.09,67.11,155171.0,61.6635,61.6911,61.6635,61.6819,155171.0
2023-04-03 13:15:00,67.11,67.13,67.1,67.13,871197.0,61.6819,61.7002,61.6727,61.7002,871197.0
2023-04-03 13:20:00,67.12,67.14,67.11,67.13,37291.0,61.6911,61.7094,61.6819,61.7002,37291.0
2023-04-03 13:25:00,67.14,67.14,67.09,67.09,685452.0,61.7094,61.7094,61.6635,61.6635,685452.0
2023-04-03 13:30:00,67.09,67.13,67.09,67.12,48587.0,61.6635,61.7002,61.6635,61.6911,48587.0
2023-04-03 13:35:00,67.11,67.14,67.1,67.13,38040.0,61.6819,61.7094,61.6727,61.7002,38040.0
2023-04-03 13:40:00,67.13,67.13,67.1,67.11,53643.0,61.7002,61.7002,61.6727,61.6819,53643.0
2023-04-03 13:45:00,67.11,67.12,67.08,67.11,40227.0,61.6819,61.6911,61.6543,61.6819,40227.0
2023-04-03 13:50:00,67.11,67.11,67.08,67.09,56631.0,61.6819,61.6819,61.6543,61.6635,56631.0
2023-04-03 13:55:00,67.09,67.12,67.07,67.12,34588.0,61.6635,61.6911,61.6451,61.6911,34588.0
2023-04-03 14:00:00,67.12,67.15,67.11,67.13,53936.0,61.6911,61.7186,61.6819,61.7002,53936.0
2023-04-03 14:05:00,67.12,67.15,67.12,67.14,68895.0,61.6911,61.7186,61.6911,61.7094,68895.0
2023-04-03 14:10:00,67.14,67.18,67.13,67.18,95334.0,61.7094,61.7462,61.7002,61.7462,95334.0
2023-04-03 14:15:00,67.17,67.18,67.13,67.17,38973.0,61.737,61.7462,61.7002,61.737,38973.0
2023-04-03 14:20:00,67.16,67.18,67.15,67.18,78873.0,61.7278,61.7462,61.7186,61.7462,78873.0
2023-04-03 14:25:00,67.18,67.21,67.17,67.2,161018.0,61.7462,61.7738,61.737,61.7646,161018.0
2023-04-03 14:30:00,67.2,67.23,67.2,67.22,65929.0,61.7646,61.7922,61.7646,61.783,65929.0
2023-04-03 14:35:00,67.22,67.26,67.22,67.25,135754.0,61.783,61.8197,61.783,61.8105,135754.0
2023-04-03 14:40:00,67.25,67.25,67.22,67.23,78964.0,61.8105,61.8105,61.783,61.7922,78964.0
2023-04-03 14:45:00,67.23,67.25,67.21,67.24,12764.0,61.7922,61.8105,61.7738,61.8013,12764.0
2023-04-03 14:50:00,67.25,67.26,67.23,67.25,60063.0,61.8105,61.8197,61.7922,61.8105,60063.0
2023-04-03 14:55:00,67.25,67.27,67.24,67.26,71526.0,61.8105,61.8289,61.8013,61.8197,71526.0
2023-04-03 15:00:00,67.26,67.28,67.24,67.27,90885.0,61.8197,61.8381,61.8013,61.8289,90885.0
2023-04-03 15:05:00,67.27,67.29,67.25,67.27,61109.0,61.8289,61.8473,61.8105,61.8289,61109.0
2023-04-03 15:10:00,67.27,67.3,67.26,67.29,174502.0,61.8289,61.8565,61.8197,61.8473,174502.0
2023-04-03 15:15:00,67.29,67.3,67.27,67.27,90547.0,61.8473,61.8565,61.8289,61.8289,90547.0
2023-04-03 15:20:00,67.28,67.3,67.27,67.29,123424.0,61.8381,61.8565,61.8289,61.8473,123424.0
2023-04-03 15:25:00,67.29,67.33,67.29,67.31,165437.0,61.8473,61.8841,61.8473,61.8657,165437.0
2023-04-03 15:30:00,67.3,67.34,67.29,67.32,76318.0,61.8565,61.8933,61.8473,61.8749,76318.0
2023-04-03 15:35:00,67.32,67.33,67.29,67.3,77468.0,61.8749,61.8841,61.8473,61.8565,77468.0
2023-04-03 15:40:00,67.3,67.32,67.27,67.31,186264.0,61.8565,61.8749,61.8289,61.8657,186264.0
2023-04-03 15:45:00,67.31,67.33,67.3,67.31,170000.0,61.8657,61.8841,61.8565,61.8657,170000.0
2023-04-03 15:50:00,67.31,67.35,67.3,67.33,258445.0,61.8657,61.9024,61.8565,61.8841,258445.0
2023-04-03 15:55:00,67.33,67.41,67.32,67.4,334516.0,61.8841,61.9576,61.8749,61.9484,334516.0
2023-04-04 09:30:00,67.42,67.43,67.38,67.42,118069.0,61.9668,61.976,61.93,61.9668,118069.0
2023-04-04 09:35:00,67.43,67.47,67.41,67.42,44530.0,61.976,62.0127,61.9576,61.9668,44530.0
2023-04-04 09:40:00,67.41,67.41,67.33,67.34,135204.0,61.9576,61.9576,61.8841,61.8933,135204.0
2023-04-04 09:45:00,67.34,67.4,67.33,67.39,57920.0,61.8933,61.9484,61.8841,61.9392,57920.0
2023-04-04 09:50:00,67.39,67.42,67.37,67.4,70740.0,61.9392,61.9668,61.9208,61.9484,70740.0
2023-04-04 09:55:00,67.4,67.41,67.38,67.39,135814.0,61.9484,61.9576,61.93,61.9392,135814.0
2023-04-04 10:00:00,67.4,67.62,67.39,67.52,319957.0,61.9484,62.1506,61.9392,62.0587,319957.0
2023-04-04 10:05:00,67.52,67.61,67.52,67.58,180099.0,62.0587,62.1414,62.0587,62.1138,180099.0
2023-04-04 10:10:00,67.57,67.62,67.53,67.61,164630.0,62.1047,62.1506,62.0679,62.1414,164630.0
2023-04-04 10:15:00,67.62,67.63,67.53,67.53,154390.0,62.1506,62.1598,62.0679,62.0679,154390.0
2023-04-04 10:20:00,67.53,67.53,67.41,67.44,258776.0,62.0679,62.0679,61.9576,61.9852,258776.0
2023-04-04 10:25:00,67.44,67.54,67.44,67.52,211828.0,61.9852,62.0771,61.9852,62.0587,211828.0
2023-04-04 10:30:00,67.52,67.59,67.51,67.58,188139.0,62.0587,62.123,62.0495,62.1138,188139.0
2023-04-04 10:35:00,67.57,67.59,67.51,67.51,183260.0,62.1047,62.123,62.0495,62.0495,183260.0
2023-04-04 10:40:00,67.51,67.52,67.47,67.51,300624.0,62.0495,62.0587,62.0127,62.0495,300624.0
2023-04-04 10:45:00,67.51,67.52,67.48,67.5,133280.0,62.0495,62.0587,62.0219,62.0403,133280.0
2023-04-04 10:50:00,67.49,67.57,67.49,67.55,117801.0,62.0311,62.1047,62.0311,62.0863,117801.0
2023-04-04 10:55:00,67.55,67.58,67.5,67.52,68101.0,62.0863,62.1138,62.0403,62.0587,68101.0
2023-04-04 11:00:00,67.51,67.51,67.45,67.47,65461.0,62.0495,62.0495,61.9944,62.0127,65461.0
2023-04-04 11:05:00,67.47,67.48,67.41,67.42,73671.0,62.0127,62.0219,61.9576,61.9668,73671.0
2023-04-04 11:10:00,67.42,67.44,67.39,67.44,76007.0,61.9668,61.9852,61.9392,61.9852,76007.0
2023-04-04 11:15:00,67.44,67.45,67.32,67.35,57868.0,61.9852,61.9944,61.8749,61.9024,57868.0
2023-04-04 11:20:00,67.35,67.38,67.34,67.35,78530.0,61.9024,61.93,61.8933,61.9024,78530.0
2023-04-04 11:25:00,67.35,67.39,67.34,67.38,229781.0,61.9024,61.9392,61.8933,61.93,229781.0
2023-04-04 11:30:00,67.38,67.39,67.31,67.33,185714.0,61.93,61.9392,61.8657,61.8841,185714.0
2023-04-04 11:35:00,67.34,67.39,67.33,67.35,68681.0,61.8933,61.9392,61.8841,61.9024,68681.0
2023-04-04 11:40:00,67.35,67.38,67.33,67.37,53720.0,61.9024,61.93,61.8841,61.9208,53720.0
2023-04-04 11:45:00,67.37,67.41,67.37,67.4,34269.0,61.9208,61.9576,61.9208,61.9484,34269.0
2023-04-04 11:50:00,67.39,67.4,67.35,67.35,53650.0,61.9392,61.9484,61.9024,61.9024,53650.0
2023-04-04 11:55:00,67.35,67.37,67.32,67.33,112592.0,61.9024,61.9208,61.8749,61.8841,112592.0
2023-04-04 12:00:00,67.32,67.36,67.31,67.31,67529.0,61.8749,61.9116,61.8657,61.8657,67529.0
2023-04-04 12:05:00,67.31,67.32,67.21,67.25,78035.0,61.8657,61.8749,61.7738,61.8105,78035.0
2023-04-04 12:10:00,67.25,67.28,67.23,67.27,156659.0,61.8105,61.8381,61.7922,61.8289,156659.0
2023-04-04 12:15:00,67.27,67.27,67.23,67.24,58360.0,61.8289,61.8289,61.7922,61.8013,58360.0
2023-04-04 12:20:00,67.23,67.29,67.22,67.29,21404.0,61.7922,61.8473,61.783,61.8473,21404.0
2023-04-04 12:25:00,67.29,67.31,67.28,67.29,27280.0,61.8473,61.8657,61.8381,61.8473,27280.0
2023-04-04 12:30:00,67.3,67.31,67.26,67.27,37040.0,61.8565,61.8657,61.8197,61.8289,37040.0
2023-04-04 12:35:00,67.26,67.27,67.24,67.26,70170.0,61.8197,61.8289,61.8013,61.8197,70170.0
2023-04-04 12:40:00,67.26,67.31,67.26,67.3,61313.0,61.8197,61.8657,61.8197,61.8565,61313.0
2023-04-04 12:45:00,67.29,67.31,67.28,67.28,11236.0,61.8473,61.8657,61.8381,61.8381,11236.0
2023-04-04 12:50:00,67.29,67.31,67.26,67.26,24745.0,61.8473,61.8657,61.8197,61.8197,24745.0
2023-04-04 12:55:00,67.27,67.32,67.27,67.3,33655.0,61.8289,61.8749,61.8289,61.8565,33655.0
2023-04-04 13:00:00,67.3,67.32,67.27,67.32,58944.0,61.8565,61.8749,61.8289,61.8749,58944.0
2023-04-04 13:05:00,67.32,67.35,67.31,67.31,26614.0,61.8749,61.9024,61.8657,61.8657,26614.0
2023-04-04 13:10:00,67.3,67.31,67.28,67.31,22861.0,61.8565,61.8657,61.8381,61.8657,22861.0
2023-04-04 13:15:00,67.32,67.37,67.31,67.36,31858.0,61.8749,61.9208,61.8657,61.9116,31858.0
2023-04-04 13:20:00,67.36,67.38,67.35,67.37,29123.0,61.9116,61.93,61.9024,61.9208,29123.0
2023-04-04 13:25:00,67.38,67.39,67.36,67.37,25154.0,61.93,61.9392,61.9116,61.9208,25154.0
2023-04-04 13:30:00,67.38,67.41,67.36,67.39,95967.0,61.93,61.9576,61.9116,61.9392,95967.0
2023-04-04 13:35:00,67.39,67.4,67.36,67.38,46917.0,61.9392,61.9484,61.9116,61.93,46917.0
2023-04-04 13:40:00,67.38,67.4,67.36,67.37,110454.0,61.93,61.9484,61.9116,61.9208,110454.0
2023-04-04 13:45:00,67.37,67.38,67.34,67.38,119476.0,61.9208,61.93,61.8933,61.93,119476.0
2023-04-04 13:50:00,67.38,67.38,67.35,67.36,48887.0,61.93,61.93,61.9024,61.9116,48887.0
2023-04-04 13:55:00,67.35,67.37,67.34,67.35,31298.0,61.9024,61.9208,61.8933,61.9024,31298.0
2023-04-04 14:00:00,67.34,67.37,67.33,67.36,12038.0,61.8933,61.9208,61.8841,61.9116,12038.0
2023-04-04 14:05:00,67.37,67.38,67.35,67.36,25125.0,61.9208,61.93,61.9024,61.9116,25125.0
2023-04-04 14:10:00,67.36,67.39,67.36,67.37,42877.0,61.9116,61.9392,61.9116,61.9208,42877.0
2023-04-04 14:15:00,67.38,67.38,67.34,67.36,45199.0,61.93,61.93,61.8933,61.9116,45199.0
2023-04-04 14:20:00,67.35,67.37,67.31,67.31,74986.0,61.9024,61.9208,61.8657,61.8657,74986.0
2023-04-04 14:25:00,67.31,67.34,67.3,67.31,88009.0,61.8657,61.8933,61.8565,61.8657,88009.0
2023-04-04 14:30:00,67.3,67.31,67.27,67.31,47303.0,61.8565,61.8657,61.8289,61.8657,47303.0
2023-04-04 14:35:00,67.31,67.36,67.29,67.34,30231.0,61.8657,61.9116,61.8473,61.8933,30231.0
2023-04-04 14:40:00,67.34,67.36,67.32,67.35,32066.0,61.8933,61.9116,61.8749,61.9024,32066.0
2023-04-04 14:45:00,67.34,67.34,67.32,67.34,49523.0,61.8933,61.8933,61.8749,61.8933,49523.0
2023-04-04 14:50:00,67.34,67.35,67.31,67.34,24823.0,61.8933,61.9024,61.8657,61.8933,24823.0
2023-04-04 14:55:00,67.33,67.34,67.27,67.3,45631.0,61.8841,61.8933,61.8289,61.8565,45631.0
2023-04-04 15:00:00,67.29,67.33,67.27,67.33,36280.0,61.8473,61.8841,61.8289,61.8841,36280.0
2023-04-04 15:05:00,67.32,67.34,67.3,67.31,74474.0,61.8749,61.8933,61.8565,61.8657,74474.0
2023-04-04 15:10:00,67.31,67.33,67.29,67.31,67736.0,61.8657,61.8841,61.8473,61.8657,67736.0
2023-04-04 15:15:00,67.31,67.33,67.3,67.32,59659.0,61.8657,61.8841,61.8565,61.8749,59659.0
2023-04-04 15:20:00,67.32,67.34,67.29,67.31,64939.0,61.8749,61.8933,61.8473,61.8657,64939.0
2023-04-04 15:25:00,67.31,67.31,67.27,67.28,77744.0,61.8657,61.8657,61.8289,61.8381,77744.0
2023-04-04 15:30:00,67.28,67.29,67.27,67.28,56019.0,61.8381,61.8473,61.8289,61.8381,56019.0
2023-04-04 15:35:00,67.28,67.3,67.25,67.29,44900.0,61.8381,61.8565,61.8105,61.8473,44900.0
2023-04-04 15:40:00,67.29,67.31,67.26,67.27,154139.0,61.8473,61.8657,61.8197,61.8289,154139.0
2023-04-04 15:45:00,67.27,67.3,67.25,67.29,207346.0,61.8289,61.8565,61.8105,61.8473,207346.0
2023-04-04 15:50:00,67.3,67.36,67.3,67.34,290229.0,61.8565,61.9116,61.8565,61.8933,290229.0
2023-04-04 15:55:00,67.35,67.41,67.34,67.41,316306.0,61.9024,61.9576,61.8933,61.9576,316306.0
2023-04-05 09:30:00,67.0,67.02,66.96,67.0,161692.0,61.5808,61.5991,61.544,61.5808,161692.0
2023-04-05 09:35:00,67.01,67.03,66.96,66.97,66827.0,61.5899,61.6083,61.544,61.5532,66827.0
2023-04-05 09:40:00,66.97,67.03,66.96,66.99,71501.0,61.5532,61.6083,61.544,61.5716,71501.0
2023-04-05 09:45:00,67.0,67.05,66.99,67.03,59368.0,61.5808,61.6267,61.5716,61.6083,59368.0
2023-04-05 09:50:00,67.03,67.07,67.0,67.05,80300.0,61.6083,61.6451,61.5808,61.6267,80300.0
2023-04-05 09:55:00,67.04,67.05,67.01,67.02,229440.0,61.6175,61.6267,61.5899,61.5991,229440.0
2023-04-05 10:00:00,67.02,67.15,67.0,67.0,234962.0,61.5991,61.7186,61.5808,61.5808,234962.0
2023-04-05 10:05:00,67.01,67.05,66.9,66.91,216586.0,61.5899,61.6267,61.4888,61.498,216586.0
2023-04-05 10:10:00,66.9,66.91,66.81,66.89,45121.0,61.4888,61.498,61.4061,61.4797,45121.0
2023-04-05 10:15:00,66.87,66.92,66.86,66.89,63616.0,61.4613,61.5072,61.4521,61.4797,63616.0
2023-04-05 10:20:00,66.89,66.96,66.89,66.95,25590.0,61.4797,61.544,61.4797,61.5348,25590.0
2023-04-05 10:25:00,66.95,66.95,66.85,66.85,59588.0,61.5348,61.5348,61.4429,61.4429,59588.0
2023-04-05 10:30:00,66.85,66.92,66.83,66.83,44784.0,61.4429,61.5072,61.4245,61.4245,44784.0
2023-04-05 10:35:00,66.83,66.86,66.82,66.86,48343.0,61.4245,61.4521,61.4153,61.4521,48343.0
2023-04-05 10:40:00,66.84,66.85,66.71,66.71,89456.0,61.4337,61.4429,61.3142,61.3142,89456.0
2023-04-05 10:45:00,66.71,66.73,66.66,66.67,28229.0,61.3142,61.3326,61.2683,61.2774,28229.0
2023-04-05 10:50:00,66.68,66.7,66.63,66.69,71636.0,61.2866,61.305,61.2407,61.2958,71636.0
2023-04-05 10:55:00,66.7,66.74,66.7,66.7,71070.0,61.305,61.3418,61.305,61.305,71070.0
2023-04-05 11:00:00,66.69,66.72,66.66,66.72,129155.0,61.2958,61.3234,61.2683,61.3234,129155.0
2023-04-05 11:05:00,66.72,66.75,66.72,66.74,64055.0,61.3234,61.351,61.3234,61.3418,64055.0
2023-04-05 11:10:00,66.73,66.78,66.72,66.76,55005.0,61.3326,61.3786,61.3234,61.3602,55005.0
2023-04-05 11:15:00,66.76,66.81,66.76,66.79,24050.0,61.3602,61.4061,61.3602,61.3877,24050.0
2023-04-05 11:20:00,66.78,66.81,66.77,66.78,77522.0,61.3786,61.4061,61.3694,61.3786,77522.0
2023-04-05 11:25:00,66.78,66.79,66.75,66.77,86645.0,61.3786,61.3877,61.351,61.3694,86645.0
2023-04-05 11:30:00,66.78,66.86,66.75,66.86,65949.0,61.3786,61.4521,61.351,61.4521,65949.0
2023-04-05 11:35:00,66.86,66.89,66.85,66.88,64726.0,61.4521,61.4797,61.4429,61.4705,64726.0
2023-04-05 11:40:00,66.88,66.89,66.84,66.85,44061.0,61.4705,61.4797,61.4337,61.4429,44061.0
2023-04-05 11:45:00,66.86,66.91,66.85,66.89,142357.0,61.4521,61.498,61.4429,61.4797,142357.0
2023-04-05 11:50:00,66.88,66.9,66.84,66.84,51481.0,61.4705,61.4888,61.4337,61.4337,51481.0
2023-04-05 11:55:00,66.84,66.89,66.83,66.89,38616.0,61.4337,61.4797,61.4245,61.4797,38616.0
2023-04-05 12:00:00,66.89,66.9,66.86,66.86,36176.0,61.4797,61.4888,61.4521,61.4521,36176.0
2023-04-05 12:05:00,66.87,66.87,66.8,66.81,12517.0,61.4613,61.4613,61.3969,61.4061,12517.0
2023-04-05 12:10:00,66.82,66.83,66.8,66.81,79417.0,61.4153,61.4245,61.3969,61.4061,79417.0
2023-04-05 12:15:00,66.81,66.83,66.77,66.82,65010.0,61.4061,61.4245,61.3694,61.4153,65010.0
2023-04-05 12:20:00,66.81,66.82,66.79,66.81,45584.0,61.4061,61.4153,61.3877,61.4061,45584.0
2023-04-05 12:25:00,66.82,66.82,66.75,66.77,48258.0,61.4153,61.4153,61.351,61.3694,48258.0
2023-04-05 12:30:00,66.77,66.78,66.73,66.76,28598.0,61.3694,61.3786,61.3326,61.3602,28598.0
2023-04-05 12:35:00,66.76,66.81,66.75,66.75,39654.0,61.3602,61.4061,61.351,61.351,39654.0
2023-04-05 12:40:00,66.76,66.77,66.74,66.75,30891.0,61.3602,61.3694,61.3418,61.351,30891.0
2023-04-05 12:45:00,66.76,66.76,66.7,66.7,28501.0,61.3602,61.3602,61.305,61.305,28501.0
2023-04-05 12:50:00,66.7,66.72,66.67,66.71,23389.0,61.305,61.3234,61.2774,61.3142,23389.0
2023-04-05 12:55:00,66.71,66.73,66.7,66.7,17193.0,61.3142,61.3326,61.305,61.305,17193.0
2023-04-05 13:00:00,66.7,66.72,66.68,66.72,19319.0,61.305,61.3234,61.2866,61.3234,19319.0
2023-04-05 13:05:00,66.72,66.76,66.7,66.71,34694.0,61.3234,61.3602,61.305,61.3142,34694.0
2023-04-05 13:10:00,66.71,66.77,66.7,66.74,110650.0,61.3142,61.3694,61.305,61.3418,110650.0
2023-04-05 13:15:00,66.74,66.77,66.74,66.77,33478.0,61.3418,61.3694,61.3418,61.3694,33478.0
2023-04-05 13:20:00,66.77,66.79,66.76,66.78,123513.0,61.3694,61.3877,61.3602,61.3786,123513.0
2023-04-05 13:25:00,66.78,66.8,66.77,66.77,138547.0,61.3786,61.3969,61.3694,61.3694,138547.0
2023-04-05 13:30:00,66.77,66.8,66.76,66.76,23557.0,61.3694,61.3969,61.3602,61.3602,23557.0
2023-04-05 13:35:00,66.76,66.78,66.75,66.78,14721.0,61.3602,61.3786,61.351,61.3786,14721.0
2023-04-05 13:40:00,66.77,66.77,66.74,66.76,36505.0,61.3694,61.3694,61.3418,61.3602,36505.0
2023-04-05 13:45:00,66.75,66.75,66.72,66.74,21398.0,61.351,61.351,61.3234,61.3418,21398.0
2023-04-05 13:50:00,66.74,66.78,66.74,66.77,14344.0,61.3418,61.3786,61.3418,61.3694,14344.0
2023-04-05 13:55:00,66.76,66.8,66.76,66.79,105198.0,61.3602,61.3969,61.3602,61.3877,105198.0
2023-04-05 14:00:00,66.79,66.85,66.79,66.85,26816.0,61.3877,61.4429,61.3877,61.4429,26816.0
2023-04-05 14:05:00,66.85,66.86,66.83,66.84,27471.0,61.4429,61.4521,61.4245,61.4337,27471.0
2023-04-05 14:10:00,66.84,66.85,66.81,66.82,63321.0,61.4337,61.4429,61.4061,61.4153,63321.0
2023-04-05 14:15:00,66.81,66.85,66.81,66.84,44238.0,61.4061,61.4429,61.4061,61.4337,44238.0
2023-04-05 14:20:00,66.84,66.84,66.8,66.82,33352.0,61.4337,61.4337,61.3969,61.4153,33352.0
2023-04-05 14:25:00,66.83,66.84,66.82,66.83,11865.0,61.4245,61.4337,61.4153,61.4245,11865.0
2023-04-05 14:30:00,66.83,66.86,66.82,66.84,25079.0,61.4245,61.4521,61.4153,61.4337,25079.0
2023-04-05 14:35:00,66.85,66.89,66.83,66.88,40500.0,61.4429,61.4797,61.4245,61.4705,40500.0
2023-04-05 14:40:00,66.88,66.89,66.85,66.87,50715.0,61.4705,61.4797,61.4429,61.4613,50715.0
2023-04-05 14:45:00,66.88,66.91,66.87,66.89,33075.0,61.4705,61.498,61.4613,61.4797,33075.0
2023-04-05 14:50:00,66.88,66.92,66.88,66.89,20919.0,61.4705,61.5072,61.4705,61.4797,20919.0
2023-04-05 14:55:00,66.9,66.93,66.89,66.92,44693.0,61.4888,61.5164,61.4797,61.5072,44693.0
2023-04-05 15:00:00,66.92,66.92,66.88,66.89,36090.0,61.5072,61.5072,61.4705,61.4797,36090.0
2023-04-05 15:05:00,66.89,66.91,66.84,66.85,32435.0,61.4797,61.498,61.4337,61.4429,32435.0
2023-04-05 15:10:00,66.86,66.86,66.82,66.83,28522.0,61.4521,61.4521,61.4153,61.4245,28522.0
2023-04-05 15:15:00,66.82,66.84,66.82,66.83,38483.0,61.4153,61.4337,61.4153,61.4245,38483.0
2023-04-05 15:20:00,66.82,66.85,66.81,66.83,38642.0,61.4153,61.4429,61.4061,61.4245,38642.0
2023-04-05 15:25:00,66.84,66.87,66.84,66.84,130135.0,61.4337,61.4613,61.4337,61.4337,130135.0
2023-04-05 15:30:00,66.84,66.88,66.84,66.88,62871.0,61.4337,61.4705,61.4337,61.4705,62871.0
2023-04-05 15:35:00,66.88,66.89,66.86,66.86,44379.0,61.4705,61.4797,61.4521,61.4521,44379.0
2023-04-05 15:40:00,66.86,66.89,66.84,66.88,75162.0,61.4521,61.4797,61.4337,61.4705,75162.0
2023-04-05 15:45:00,66.89,66.89,66.85,66.87,53288.0,61.4797,61.4797,61.4429,61.4613,53288.0
2023-04-05 15:50:00,66.87,66.91,66.85,66.88,141161.0,61.4613,61.498,61.4429,61.4705,141161.0
2023-04-05 15:55:00,66.88,66.9,66.86,66.89,462644.0,61.4705,61.4888,61.4521,61.4797,462644.0
2023-04-06 09:30:00,66.88,66.89,66.82,66.86,105915.0,61.4705,61.4797,61.4153,61.4521,105915.0
2023-04-06 09:35:00,66.87,66.92,66.85,66.89,176539.0,61.4613,61.5072,61.4429,61.4797,176539.0
2023-04-06 09:40:00,66.89,66.89,66.77,66.82,131284.0,61.4797,61.4797,61.3694,61.4153,131284.0
2023-04-06 09:45:00,66.81,66.82,66.78,66.81,43140.0,61.4061,61.4153,61.3786,61.4061,43140.0
2023-04-06 09:50:00,66.81,66.84,66.79,66.8,91945.0,61.4061,61.4337,61.3877,61.3969,91945.0
2023-04-06 09:55:00,66.8,66.84,66.77,66.83,45238.0,61.3969,61.4337,61.3694,61.4245,45238.0
2023-04-06 10:00:00,66.84,66.88,66.82,66.87,98573.0,61.4337,61.4705,61.4153,61.4613,98573.0
2023-04-06 10:05:00,66.89,66.97,66.89,66.96,65787.0,61.4797,61.5532,61.4797,61.544,65787.0
2023-04-06 10:10:00,66.96,67.03,66.96,67.02,88413.0,61.544,61.6083,61.544,61.5991,88413.0
2023-04-06 10:15:00,67.02,67.03,66.96,67.0,87428.0,61.5991,61.6083,61.544,61.5808,87428.0
2023-04-06 10:20:00,67.0,67.0,66.93,66.94,27694.0,61.5808,61.5808,61.5164,61.5256,27694.0
2023-04-06 10:25:00,66.94,66.99,66.93,66.96,76646.0,61.5256,61.5716,61.5164,61.544,76646.0
2023-04-06 10:30:00,66.97,67.02,66.95,67.0,33173.0,61.5532,61.5991,61.5348,61.5808,33173.0
2023-04-06 10:35:00,67.0,67.01,66.95,66.96,88888.0,61.5808,61.5899,61.5348,61.544,88888.0
2023-04-06 10:40:00,66.96,66.96,66.89,66.92,38451.0,61.544,61.544,61.4797,61.5072,38451.0
2023-04-06 10:45:00,66.92,66.99,66.92,66.96,39723.0,61.5072,61.5716,61.5072,61.544,39723.0
2023-04-06 10:50:00,66.96,66.99,66.95,66.98,70640.0,61.544,61.5716,61.5348,61.5624,70640.0
2023-04-06 10:55:00,66.97,67.0,66.96,67.0,68460.0,61.5532,61.5808,61.544,61.5808,68460.0
2023-04-06 11:00:00,67.0,67.05,66.97,67.05,141112.0,61.5808,61.6267,61.5532,61.6267,141112.0
2023-04-06 11:05:00,67.05,67.07,67.03,67.05,28228.0,61.6267,61.6451,61.6083,61.6267,28228.0
2023-04-06 11:10:00,67.05,67.06,67.02,67.03,119766.0,61.6267,61.6359,61.5991,61.6083,119766.0
2023-04-06 11:15:00,67.04,67.05,67.01,67.03,99709.0,61.6175,61.6267,61.5899,61.6083,99709.0
2023-04-06 11:20:00,67.03,67.04,67.0,67.0,38610.0,61.6083,61.6175,61.5808,61.5808,38610.0
2023-04-06 11:25:00,67.01,67.03,66.99,67.01,84899.0,61.5899,61.6083,61.5716,61.5899,84899.0
2023-04-06 11:30:00,67.02,67.07,67.0,67.05,177575.0,61.5991,61.6451,61.5808,61.6267,177575.0
2023-04-06 11:35:00,67.04,67.09,67.03,67.08,98525.0,61.6175,61.6635,61.6083,61.6543,98525.0
2023-04-06 11:40:00,67.07,67.12,67.07,67.11,22571.0,61.6451,61.6911,61.6451,61.6819,22571.0
2023-04-06 11:45:00,67.11,67.15,67.1,67.13,23248.0,61.6819,61.7186,61.6727,61.7002,23248.0
2023-04-06 11:50:00,67.13,67.14,67.1,67.13,39764.0,61.7002,61.7094,61.6727,61.7002,39764.0
2023-04-06 11:55:00,67.13,67.17,67.12,67.17,24204.0,61.7002,61.737,61.6911,61.737,24204.0
2023-04-06 12:00:00,67.17,67.23,67.17,67.21,84432.0,61.737,61.7922,61.737,61.7738,84432.0
2023-04-06 12:05:00,67.22,67.24,67.21,67.22,31002.0,61.783,61.8013,61.7738,61.783,31002.0
2023-04-06 12:10:00,67.22,67.27,67.22,67.26,36027.0,61.783,61.8289,61.783,61.8197,36027.0
2023-04-06 12:15:00,67.27,67.28,67.24,67.25,54242.0,61.8289,61.8381,61.8013,61.8105,54242.0
2023-04-06 12:20:00,67.25,67.25,67.23,67.25,117683.0,61.8105,61.8105,61.7922,61.8105,117683.0
2023-04-06 12:25:00,67.24,67.26,67.24,67.25,60788.0,61.8013,61.8197,61.8013,61.8105,60788.0
2023-04-06 12:30:00,67.25,67.33,67.25,67.32,42802.0,61.8105,61.8841,61.8105,61.8749,42802.0
2023-04-06 12:35:00,67.32,67.33,67.31,67.31,115218.0,61.8749,61.8841,61.8657,61.8657,115218.0
2023-04-06 12:40:00,67.31,67.33,67.31,67.33,47571.0,61.8657,61.8841,61.8657,61.8841,47571.0
2023-04-06 12:45:00,67.33,67.34,67.3,67.3,69102.0,61.8841,61.8933,61.8565,61.8565,69102.0
2023-04-06 12:50:00,67.31,67.33,67.3,67.31,69695.0,61.8657,61.8841,61.8565,61.8657,69695.0
2023-04-06 12:55:00,67.3,67.31,67.27,67.27,82482.0,61.8565,61.8657,61.8289,61.8289,82482.0
2023-04-06 13:00:00,67.28,67.3,67.26,67.29,67253.0,61.8381,61.8565,61.8197,61.8473,67253.0
2023-04-06 13:05:00,67.28,67.3,67.28,67.28,87142.0,61.8381,61.8565,61.8381,61.8381,87142.0
2023-04-06 13:10:00,67.28,67.3,67.28,67.28,66224.0,61.8381,61.8565,61.8381,61.8381,66224.0
2023-04-06 13:15:00,67.28,67.31,67.28,67.28,72732.0,61.8381,61.8657,61.8381,61.8381,72732.0
2023-04-06 13:20:00,67.28,67.3,67.28,67.29,91146.0,61.8381,61.8565,61.8381,61.8473,91146.0
2023-04-06 13:25:00,67.29,67.3,67.27,67.27,63927.0,61.8473,61.8565,61.8289,61.8289,63927.0
2023-04-06 13:30:00,67.28,67.3,67.26,67.27,99841.0,61.8381,61.8565,61.8197,61.8289,99841.0
2023-04-06 13:35:00,67.27,67.32,67.27,67.31,51884.0,61.8289,61.8749,61.8289,61.8657,51884.0
2023-04-06 13:40:00,67.31,67.32,67.29,67.31,82769.0,61.8657,61.8749,61.8473,61.8657,82769.0
2023-04-06 13:45:00,67.31,67.31,67.27,67.28,96829.0,61.8657,61.8657,61.8289,61.8381,96829.0
2023-04-06 13:50:00,67.29,67.3,67.28,67.29,119502.0,61.8473,61.8565,61.8381,61.8473,119502.0
2023-04-06 13:55:00,67.28,67.29,67.27,67.28,143559.0,61.8381,61.8473,61.8289,61.8381,143559.0
2023-04-06 14:00:00,67.28,67.3,67.27,67.28,80695.0,61.8381,61.8565,61.8289,61.8381,80695.0
2023-04-06 14:05:00,67.29,67.31,67.29,67.3,88918.0,61.8473,61.8657,61.8473,61.8565,88918.0
2023-04-06 14:10:00,67.31,67.32,67.3,67.31,124307.0,61.8657,61.8749,61.8565,61.8657,124307.0
2023-04-06 14:15:00,67.31,67.33,67.3,67.31,189520.0,61.8657,61.8841,61.8565,61.8657,189520.0
2023-04-06 14:20:00,67.32,67.32,67.29,67.31,98883.0,61.8749,61.8749,61.8473,61.8657,98883.0
2023-04-06 14:25:00,67.31,67.32,67.3,67.31,127420.0,61.8657,61.8749,61.8565,61.8657,127420.0
2023-04-06 14:30:00,67.31,67.34,67.3,67.33,114637.0,61.8657,61.8933,61.8565,61.8841,114637.0
2023-04-06 14:35:00,67.33,67.33,67.31,67.31,124657.0,61.8841,61.8841,61.8657,61.8657,124657.0
2023-04-06 14:40:00,67.31,67.33,67.3,67.31,175630.0,61.8657,61.8841,61.8565,61.8657,175630.0
2023-04-06 14:45:00,67.31,67.32,67.3,67.31,120996.0,61.8657,61.8749,61.8565,61.8657,120996.0
2023-04-06 14:50:00,67.31,67.32,67.3,67.31,141195.0,61.8657,61.8749,61.8565,61.8657,141195.0
2023-04-06 14:55:00,67.32,67.32,67.27,67.28,161868.0,61.8749,61.8749,61.8289,61.8381,161868.0
2023-04-06 15:00:00,67.28,67.29,67.26,67.28,204439.0,61.8381,61.8473,61.8197,61.8381,204439.0
2023-04-06 15:05:00,67.28,67.28,67.26,67.26,134277.0,61.8381,61.8381,61.8197,61.8197,134277.0
2023-04-06 15:10:00,67.26,67.26,67.23,67.23,104477.0,61.8197,61.8197,61.7922,61.7922,104477.0
2023-04-06 15:15:00,67.23,67.24,67.2,67.2,135038.0,61.7922,61.8013,61.7646,61.7646,135038.0
2023-04-06 15:20:00,67.2,67.21,67.18,67.19,150993.0,61.7646,61.7738,61.7462,61.7554,150993.0
2023-04-06 15:25:00,67.19,67.21,67.19,67.2,188252.0,61.7554,61.7738,61.7554,61.7646,188252.0
2023-04-06 15:30:00,67.21,67.23,67.2,67.22,138149.0,61.7738,61.7922,61.7646,61.783,138149.0
2023-04-06 15:35:00,67.22,67.23,67.2,67.2,130281.0,61.783,61.7922,61.7646,61.7646,130281.0
2023-04-06 15:40:00,67.2,67.21,67.17,67.19,149556.0,61.7646,61.7738,61.737,61.7554,149556.0
2023-04-06 15:45:00,67.19,67.21,67.18,67.21,143065.0,61.7554,61.7738,61.7462,61.7738,143065.0
2023-04-06 15:50:00,67.21,67.23,67.17,67.17,211331.0,61.7738,61.7922,61.737,61.737,211331.0
2023-04-06 15:55:00,67.17,67.2,67.15,67.17,260869.0,61.737,61.7646,61.7186,61.737,260869.0
2023-04-10 09:30:00,66.71,66.81,66.6,66.72,169166.0,61.3142,61.4061,61.2131,61.3234,169166.0
2023-04-10 09:35:00,66.72,66.77,66.67,66.77,96581.0,61.3234,61.3694,61.2774,61.3694,96581.0
2023-04-10 09:40:00,66.78,66.82,66.75,66.76,74119.0,61.3786,61.4153,61.351,61.3602,74119.0
2023-04-10 09:45:00,66.76,66.8,66.75,66.76,94343.0,61.3602,61.3969,61.351,61.3602,94343.0
2023-04-10 09:50:00,66.76,66.77,66.72,66.73,64849.0,61.3602,61.3694,61.3234,61.3326,64849.0
2023-04-10 09:55:00,66.73,66.76,66.7,66.7,152033.0,61.3326,61.3602,61.305,61.305,152033.0
2023-04-10 10:00:00,66.7,66.78,66.66,66.78,285932.0,61.305,61.3786,61.2683,61.3786,285932.0
2023-04-10 10:05:00,66.78,66.79,66.75,66.78,99186.0,61.3786,61.3877,61.351,61.3786,99186.0
2023-04-10 10:10:00,66.78,66.8,66.75,66.78,124677.0,61.3786,61.3969,61.351,61.3786,124677.0
2023-04-10 10:15:00,66.77,66.82,66.77,66.79,46796.0,61.3694,61.4153,61.3694,61.3877,46796.0
2023-04-10 10:20:00,66.78,66.78,66.74,66.75,48498.0,61.3786,61.3786,61.3418,61.351,48498.0
2023-04-10 10:25:00,66.75,66.76,66.69,66.71,97041.0,61.351,61.3602,61.2958,61.3142,97041.0
2023-04-10 10:30:00,66.71,66.75,66.71,66.75,51566.0,61.3142,61.351,61.3142,61.351,51566.0
2023-04-10 10:35:00,66.75,66.79,66.74,66.79,108455.0,61.351,61.3877,61.3418,61.3877,108455.0
2023-04-10 10:40:00,66.79,66.82,66.77,66.82,43907.0,61.3877,61.4153,61.3694,61.4153,43907.0
2023-04-10 10:45:00,66.81,66.82,66.78,66.8,60911.0,61.4061,61.4153,61.3786,61.3969,60911.0
2023-04-10 10:50:00,66.79,66.8,66.77,66.79,73662.0,61.3877,61.3969,61.3694,61.3877,73662.0
2023-04-10 10:55:00,66.79,66.8,66.77,66.79,53107.0,61.3877,61.3969,61.3694,61.3877,53107.0
2023-04-10 11:00:00,66.8,66.86,66.8,66.84,75226.0,61.3969,61.4521,61.3969,61.4337,75226.0
2023-04-10 11:05:00,66.84,66.88,66.84,66.87,35230.0,61.4337,61.4705,61.4337,61.4613,35230.0
2023-04-10 11:10:00,66.86,66.9,66.85,66.9,46410.0,61.4521,61.4888,61.4429,61.4888,46410.0
2023-04-10 11:15:00,66.9,66.91,66.88,66.9,21483.0,61.4888,61.498,61.4705,61.4888,21483.0
2023-04-10 11:20:00,66.9,66.93,66.88,66.89,22062.0,61.4888,61.5164,61.4705,61.4797,22062.0
2023-04-10 11:25:00,66.89,66.9,66.87,66.89,32856.0,61.4797,61.4888,61.4613,61.4797,32856.0
2023-04-10 11:30:00,66.9,66.91,66.88,66.89,40545.0,61.4888,61.498,61.4705,61.4797,40545.0
2023-04-10 11:35:00,66.89,66.9,66.87,66.9,36298.0,61.4797,61.4888,61.4613,61.4888,36298.0
2023-04-10 11:40:00,66.89,66.9,66.87,66.89,68463.0,61.4797,61.4888,61.4613,61.4797,68463.0
2023-04-10 11:45:00,66.89,66.9,66.85,66.89,67843.0,61.4797,61.4888,61.4429,61.4797,67843.0
2023-04-10 11:50:00,66.89,66.9,66.84,66.84,41013.0,61.4797,61.4888,61.4337,61.4337,41013.0
2023-04-10 11:55:00,66.84,66.85,66.79,66.8,29968.0,61.4337,61.4429,61.3877,61.3969,29968.0
2023-04-10 12:00:00,66.8,66.8,66.75,66.76,30131.0,61.3969,61.3969,61.351,61.3602,30131.0
2023-04-10 12:05:00,66.76,66.76,66.71,66.73,53771.0,61.3602,61.3602,61.3142,61.3326,53771.0
2023-04-10 12:10:00,66.73,66.76,66.73,66.75,56013.0,61.3326,61.3602,61.3326,61.351,56013.0
2023-04-10 12:15:00,66.75,66.79,66.75,66.78,28569.0,61.351,61.3877,61.351,61.3786,28569.0
2023-04-10 12:20:00,66.78,66.82,66.77,66.81,25786.0,61.3786,61.4153,61.3694,61.4061,25786.0
2023-04-10 12:25:00,66.81,66.84,66.8,66.83,13540.0,61.4061,61.4337,61.3969,61.4245,13540.0
2023-04-10 12:30:00,66.83,66.87,66.82,66.87,31446.0,61.4245,61.4613,61.4153,61.4613,31446.0
2023-04-10 12:35:00,66.87,66.95,66.86,66.95,23345.0,61.4613,61.5348,61.4521,61.5348,23345.0
2023-04-10 12:40:00,66.95,66.96,66.94,66.95,65085.0,61.5348,61.544,61.5256,61.5348,65085.0
2023-04-10 12:45:00,66.95,66.98,66.95,66.96,63467.0,61.5348,61.5624,61.5348,61.544,63467.0
2023-04-10 12:50:00,66.95,66.98,66.94,66.95,18342.0,61.5348,61.5624,61.5256,61.5348,18342.0
2023-04-10 12:55:00,66.94,66.97,66.94,66.97,24749.0,61.5256,61.5532,61.5256,61.5532,24749.0
2023-04-10 13:00:00,66.96,66.99,66.96,66.98,33173.0,61.544,61.5716,61.544,61.5624,33173.0
2023-04-10 13:05:00,66.98,67.0,66.96,66.99,47634.0,61.5624,61.5808,61.544,61.5716,47634.0
2023-04-10 13:10:00,66.99,67.02,66.98,66.99,43774.0,61.5716,61.5991,61.5624,61.5716,43774.0
2023-04-10 13:15:00,67.0,67.01,66.98,66.99,27632.0,61.5808,61.5899,61.5624,61.5716,27632.0
2023-04-10 13:20:00,66.98,67.01,66.97,66.98,28588.0,61.5624,61.5899,61.5532,61.5624,28588.0
2023-04-10 13:25:00,66.98,67.0,66.97,67.0,63850.0,61.5624,61.5808,61.5532,61.5808,63850.0
2023-04-10 13:30:00,67.0,67.01,66.97,66.98,91059.0,61.5808,61.5899,61.5532,61.5624,91059.0
2023-04-10 13:35:00,66.99,66.99,66.95,66.95,17541.0,61.5716,61.5716,61.5348,61.5348,17541.0
2023-04-10 13:40:00,66.96,66.96,66.92,66.95,118460.0,61.544,61.544,61.5072,61.5348,118460.0
2023-04-10 13:45:00,66.95,67.0,66.94,66.99,33178.0,61.5348,61.5808,61.5256,61.5716,33178.0
2023-04-10 13:50:00,66.99,67.01,66.97,66.97,40049.0,61.5716,61.5899,61.5532,61.5532,40049.0
2023-04-10 13:55:00,66.97,66.99,66.96,66.98,53980.0,61.5532,61.5716,61.544,61.5624,53980.0
2023-04-10 14:00:00,66.98,66.99,66.95,66.98,60361.0,61.5624,61.5716,61.5348,61.5624,60361.0
2023-04-10 14:05:00,66.98,67.01,66.98,66.98,45889.0,61.5624,61.5899,61.5624,61.5624,45889.0
2023-04-10 14:10:00,66.98,67.02,66.98,67.01,23247.0,61.5624,61.5991,61.5624,61.5899,23247.0
2023-04-10 14:15:00,67.02,67.04,67.01,67.02,45061.0,61.5991,61.6175,61.5899,61.5991,45061.0
2023-04-10 14:20:00,67.02,67.03,67.0,67.01,61281.0,61.5991,61.6083,61.5808,61.5899,61281.0
2023-04-10 14:25:00,67.0,67.02,67.0,67.02,34596.0,61.5808,61.5991,61.5808,61.5991,34596.0
2023-04-10 14:30:00,67.02,67.03,67.0,67.01,70005.0,61.5991,61.6083,61.5808,61.5899,70005.0
2023-04-10 14:35:00,67.0,67.01,66.98,67.0,72086.0,61.5808,61.5899,61.5624,61.5808,72086.0
2023-04-10 14:40:00,66.99,67.0,66.96,66.97,65899.0,61.5716,61.5808,61.544,61.5532,65899.0
2023-04-10 14:45:00,66.97,66.99,66.97,66.98,66115.0,61.5532,61.5716,61.5532,61.5624,66115.0
2023-04-10 14:50:00,66.98,67.02,66.98,67.01,49364.0,61.5624,61.5991,61.5624,61.5899,49364.0
2023-04-10 14:55:00,67.02,67.05,67.01,67.05,47201.0,61.5991,61.6267,61.5899,61.6267,47201.0
2023-04-10 15:00:00,67.05,67.07,67.04,67.05,58790.0,61.6267,61.6451,61.6175,61.6267,58790.0
2023-04-10 15:05:00,67.05,67.07,67.04,67.06,49528.0,61.6267,61.6451,61.6175,61.6359,49528.0
2023-04-10 15:10:00,67.06,67.07,67.03,67.03,54958.0,61.6359,61.6451,61.6083,61.6083,54958.0
2023-04-10 15:15:00,67.03,67.05,67.03,67.05,67146.0,61.6083,61.6267,61.6083,61.6267,67146.0
2023-04-10 15:20:00,67.05,67.05,67.01,67.01,32809.0,61.6267,61.6267,61.5899,61.5899,32809.0
2023-04-10 15:25:00,67.01,67.02,66.99,67.01,152495.0,61.5899,61.5991,61.5716,61.5899,152495.0
2023-04-10 15:30:00,67.01,67.04,67.01,67.03,53073.0,61.5899,61.6175,61.5899,61.6083,53073.0
2023-04-10 15:35:00,67.03,67.04,67.02,67.04,54974.0,61.6083,61.6175,61.5991,61.6175,54974.0
2023-04-10 15:40:00,67.03,67.07,67.03,67.06,78864.0,61.6083,61.6451,61.6083,61.6359,78864.0
2023-04-10 15:45:00,67.06,67.09,67.04,67.09,126982.0,61.6359,61.6635,61.6175,61.6635,126982.0
2023-04-10 15:50:00,67.09,67.1,67.08,67.09,246735.0,61.6635,61.6727,61.6543,61.6635,246735.0
2023-04-10 15:55:00,67.08,67.15,67.07,67.15,157583.0,61.6543,61.7186,61.6451,61.7186,157583.0
2023-04-11 09:30:00,67.3,67.31,67.26,67.3,141061.0,61.8565,61.8657,61.8197,61.8565,141061.0
2023-04-11 09:35:00,67.31,67.33,67.27,67.27,84922.0,61.8657,61.8841,61.8289,61.8289,84922.0
2023-04-11 09:40:00,67.27,67.29,67.25,67.27,82578.0,61.8289,61.8473,61.8105,61.8289,82578.0
2023-04-11 09:45:00,67.28,67.34,67.27,67.32,109989.0,61.8381,61.8933,61.8289,61.8749,109989.0
2023-04-11 09:50:00,67.33,67.36,67.32,67.33,80755.0,61.8841,61.9116,61.8749,61.8841,80755.0
2023-04-11 09:55:00,67.33,67.35,67.31,67.32,44123.0,61.8841,61.9024,61.8657,61.8749,44123.0
2023-04-11 10:00:00,67.32,67.37,67.31,67.36,64943.0,61.8749,61.9208,61.8657,61.9116,64943.0
2023-04-11 10:05:00,67.36,67.38,67.34,67.36,75913.0,61.9116,61.93,61.8933,61.9116,75913.0
2023-04-11 10:10:00,67.36,67.36,67.32,67.35,100057.0,61.9116,61.9116,61.8749,61.9024,100057.0
2023-04-11 10:15:00,67.35,67.38,67.32,67.33,140996.0,61.9024,61.93,61.8749,61.8841,140996.0
2023-04-11 10:20:00,67.34,67.39,67.33,67.38,233015.0,61.8933,61.9392,61.8841,61.93,233015.0
2023-04-11 10:25:00,67.39,67.42,67.39,67.41,87429.0,61.9392,61.9668,61.9392,61.9576,87429.0
2023-04-11 10:30:00,67.4,67.42,67.34,67.34,454876.0,61.9484,61.9668,61.8933,61.8933,454876.0
2023-04-11 10:35:00,67.33,67.34,67.29,67.32,61436.0,61.8841,61.8933,61.8473,61.8749,61436.0
2023-04-11 10:40:00,67.31,67.33,67.27,67.29,54793.0,61.8657,61.8841,61.8289,61.8473,54793.0
2023-04-11 10:45:00,67.28,67.3,67.24,67.28,79642.0,61.8381,61.8565,61.8013,61.8381,79642.0
2023-04-11 10:50:00,67.3,67.3,67.26,67.27,43725.0,61.8565,61.8565,61.8197,61.8289,43725.0
2023-04-11 10:55:00,67.28,67.29,67.23,67.26,29995.0,61.8381,61.8473,61.7922,61.8197,29995.0
2023-04-11 11:00:00,67.26,67.3,67.25,67.29,55213.0,61.8197,61.8565,61.8105,61.8473,55213.0
2023-04-11 11:05:00,67.29,67.3,67.26,67.27,25559.0,61.8473,61.8565,61.8197,61.8289,25559.0
2023-04-11 11:10:00,67.28,67.33,67.27,67.31,81045.0,61.8381,61.8841,61.8289,61.8657,81045.0
2023-04-11 11:15:00,67.31,67.32,67.29,67.31,32895.0,61.8657,61.8749,61.8473,61.8657,32895.0
2023-04-11 11:20:00,67.31,67.33,67.3,67.33,20769.0,61.8657,61.8841,61.8565,61.8841,20769.0
2023-04-11 11:25:00,67.33,67.33,67.3,67.3,176257.0,61.8841,61.8841,61.8565,61.8565,176257.0
2023-04-11 11:30:00,67.3,67.33,67.28,67.29,84338.0,61.8565,61.8841,61.8381,61.8473,84338.0
2023-04-11 11:35:00,67.29,67.33,67.28,67.33,17611.0,61.8473,61.8841,61.8381,61.8841,17611.0
2023-04-11 11:40:00,67.32,67.33,67.29,67.29,32068.0,61.8749,61.8841,61.8473,61.8473,32068.0
2023-04-11 11:45:00,67.3,67.34,67.28,67.34,40811.0,61.8565,61.8933,61.8381,61.8933,40811.0
2023-04-11 11:50:00,67.34,67.34,67.32,67.33,76619.0,61.8933,61.8933,61.8749,61.8841,76619.0
2023-04-11 11:55:00,67.34,67.34,67.3,67.31,35187.0,61.8933,61.8933,61.8565,61.8657,35187.0
2023-04-11 12:00:00,67.32,67.33,67.3,67.31,44502.0,61.8749,61.8841,61.8565,61.8657,44502.0
2023-04-11 12:05:00,67.32,67.32,67.28,67.31,26540.0,61.8749,61.8749,61.8381,61.8657,26540.0
2023-04-11 12:10:00,67.32,67.36,67.31,67.35,28961.0,61.8749,61.9116,61.8657,61.9024,28961.0
2023-04-11 12:15:00,67.34,67.34,67.31,67.33,24087.0,61.8933,61.8933,61.8657,61.8841,24087.0
2023-04-11 12:20:00,67.33,67.35,67.31,67.31,92262.0,61.8841,61.9024,61.8657,61.8657,92262.0
2023-04-11 12:25:00,67.31,67.33,67.29,67.33,38726.0,61.8657,61.8841,61.8473,61.8841,38726.0
2023-04-11 12:30:00,67.33,67.35,67.33,67.33,16843.0,61.8841,61.9024,61.8841,61.8841,16843.0
2023-04-11 12:35:00,67.33,67.33,67.28,67.28,68032.0,61.8841,61.8841,61.8381,61.8381,68032.0
2023-04-11 12:40:00,67.29,67.31,67.28,67.31,20983.0,61.8473,61.8657,61.8381,61.8657,20983.0
2023-04-11 12:45:00,67.31,67.33,67.3,67.32,15389.0,61.8657,61.8841,61.8565,61.8749,15389.0
2023-04-11 12:50:00,67.32,67.33,67.3,67.33,23173.0,61.8749,61.8841,61.8565,61.8841,23173.0
2023-04-11 12:55:00,67.33,67.34,67.32,67.33,39943.0,61.8841,61.8933,61.8749,61.8841,39943.0
2023-04-11 13:00:00,67.33,67.34,67.32,67.33,60345.0,61.8841,61.8933,61.8749,61.8841,60345.0
2023-04-11 13:05:00,67.34,67.37,67.33,67.36,27908.0,61.8933,61.9208,61.8841,61.9116,27908.0
2023-04-11 13:10:00,67.36,67.36,67.31,67.31,22004.0,61.9116,61.9116,61.8657,61.8657,22004.0
2023-04-11 13:15:00,67.32,67.34,67.31,67.34,41399.0,61.8749,61.8933,61.8657,61.8933,41399.0
2023-04-11 13:20:00,67.34,67.35,67.32,67.34,14606.0,61.8933,61.9024,61.8749,61.8933,14606.0
2023-04-11 13:25:00,67.34,67.37,67.33,67.36,30442.0,61.8933,61.9208,61.8841,61.9116,30442.0
2023-04-11 13:30:00,67.36,67.39,67.36,67.37,26326.0,61.9116,61.9392,61.9116,61.9208,26326.0
2023-04-11 13:35:00,67.37,67.41,67.36,67.41,19544.0,61.9208,61.9576,61.9116,61.9576,19544.0
2023-04-11 13:40:00,67.41,67.43,67.4,67.42,47607.0,61.9576,61.976,61.9484,61.9668,47607.0
2023-04-11 13:45:00,67.42,67.46,67.42,67.45,87723.0,61.9668,62.0036,61.9668,61.9944,87723.0
2023-04-11 13:50:00,67.45,67.46,67.43,67.45,32441.0,61.9944,62.0036,61.976,61.9944,32441.0
2023-04-11 13:55:00,67.45,67.46,67.43,67.45,22412.0,61.9944,62.0036,61.976,61.9944,22412.0
2023-04-11 14:00:00,67.46,67.47,67.43,67.44,22778.0,62.0036,62.0127,61.976,61.9852,22778.0
2023-04-11 14:05:00,67.44,67.46,67.43,67.44,47774.0,61.9852,62.0036,61.976,61.9852,47774.0
2023-04-11 14:10:00,67.45,67.45,67.42,67.42,28977.0,61.9944,61.9944,61.9668,61.9668,28977.0
2023-04-11 14:15:00,67.42,67.45,67.41,67.44,40352.0,61.9668,61.9944,61.9576,61.9852,40352.0
2023-04-11 14:20:00,67.45,67.46,67.43,67.43,43675.0,61.9944,62.0036,61.976,61.976,43675.0
2023-04-11 14:25:00,67.43,67.45,67.43,67.45,144457.0,61.976,61.9944,61.976,61.9944,144457.0
2023-04-11 14:30:00,67.46,67.47,67.44,67.44,48084.0,62.0036,62.0127,61.9852,61.9852,48084.0
2023-04-11 14:35:00,67.45,67.46,67.44,67.45,77280.0,61.9944,62.0036,61.9852,61.9944,77280.0
2023-04-11 14:40:00,67.45,67.46,67.44,67.45,38231.0,61.9944,62.0036,61.9852,61.9944,38231.0
2023-04-11 14:45:00,67.45,67.46,67.44,67.45,36241.0,61.9944,62.0036,61.9852,61.9944,36241.0
2023-04-11 14:50:00,67.45,67.45,67.43,67.44,20385.0,61.9944,61.9944,61.976,61.9852,20385.0
2023-04-11 14:55:00,67.44,67.45,67.43,67.45,73977.0,61.9852,61.9944,61.976,61.9944,73977.0
2023-04-11 15:00:00,67.44,67.45,67.42,67.43,125527.0,61.9852,61.9944,61.9668,61.976,125527.0
2023-04-11 15:05:00,67.43,67.43,67.4,67.41,43657.0,61.976,61.976,61.9484,61.9576,43657.0
2023-04-11 15:10:00,67.42,67.45,67.41,67.45,47809.0,61.9668,61.9944,61.9576,61.9944,47809.0
2023-04-11 15:15:00,67.45,67.47,67.44,67.47,82425.0,61.9944,62.0127,61.9852,62.0127,82425.0
2023-04-11 15:20:00,67.46,67.49,67.46,67.48,72159.0,62.0036,62.0311,62.0036,62.0219,72159.0
2023-04-11 15:25:00,67.47,67.48,67.45,67.47,89923.0,62.0127,62.0219,61.9944,62.0127,89923.0
2023-04-11 15:30:00,67.47,67.48,67.46,67.47,89520.0,62.0127,62.0219,62.0036,62.0127,89520.0
2023-04-11 15:35:00,67.47,67.47,67.41,67.42,70280.0,62.0127,62.0127,61.9576,61.9668,70280.0
2023-04-11 15:40:00,67.42,67.43,67.39,67.41,133256.0,61.9668,61.976,61.9392,61.9576,133256.0
2023-04-11 15:45:00,67.4,67.41,67.35,67.36,183818.0,61.9484,61.9576,61.9024,61.9116,183818.0
2023-04-11 15:50:00,67.35,67.36,67.33,67.35,158501.0,61.9024,61.9116,61.8841,61.9024,158501.0
2023-04-11 15:55:00,67.36,67.37,67.33,67.36,392165.0,61.9116,61.9208,61.8841,61.9116,392165.0
2023-04-12 09:30:00,68.0,68.0,67.92,67.92,81252.0,62.4999,62.4999,62.4263,62.4263,81252.0
2023-04-12 09:35:00,67.92,68.02,67.91,67.96,46164.0,62.4263,62.5183,62.4172,62.4631,46164.0
2023-04-12 09:40:00,67.96,67.97,67.84,67.86,72093.0,62.4631,62.4723,62.3528,62.3712,72093.0
2023-04-12 09:45:00,67.86,67.87,67.75,67.84,72355.0,62.3712,62.3804,62.2701,62.3528,72355.0
2023-04-12 09:50:00,67.84,67.85,67.76,67.85,83543.0,62.3528,62.362,62.2793,62.362,83543.0
2023-04-12 09:55:00,67.86,67.89,67.83,67.85,42550.0,62.3712,62.3988,62.3436,62.362,42550.0
2023-04-12 10:00:00,67.85,67.92,67.79,67.92,93631.0,62.362,62.4263,62.3069,62.4263,93631.0
2023-04-12 10:05:00,67.92,67.96,67.88,67.95,40396.0,62.4263,62.4631,62.3896,62.4539,40396.0
2023-04-12 10:10:00,67.96,68.0,67.96,68.0,27597.0,62.4631,62.4999,62.4631,62.4999,27597.0
2023-04-12 10:15:00,68.0,68.05,67.94,67.95,47446.0,62.4999,62.5458,62.4447,62.4539,47446.0
2023-04-12 10:20:00,67.95,68.01,67.95,67.98,37201.0,62.4539,62.5091,62.4539,62.4815,37201.0
2023-04-12 10:25:00,67.98,67.99,67.91,67.97,63158.0,62.4815,62.4907,62.4172,62.4723,63158.0
2023-04-12 10:30:00,67.97,67.99,67.84,67.85,129143.0,62.4723,62.4907,62.3528,62.362,129143.0
2023-04-12 10:35:00,67.84,67.86,67.74,67.79,80243.0,62.3528,62.3712,62.2609,62.3069,80243.0
2023-04-12 10:40:00,67.78,67.86,67.78,67.8,86583.0,62.2977,62.3712,62.2977,62.3161,86583.0
2023-04-12 10:45:00,67.8,67.86,67.79,67.83,66179.0,62.3161,62.3712,62.3069,62.3436,66179.0
2023-04-12 10:50:00,67.83,67.87,67.74,67.76,69927.0,62.3436,62.3804,62.2609,62.2793,69927.0
2023-04-12 10:55:00,67.75,67.75,67.69,67.69,79088.0,62.2701,62.2701,62.2149,62.2149,79088.0
2023-04-12 11:00:00,67.69,67.74,67.68,67.69,133821.0,62.2149,62.2609,62.2058,62.2149,133821.0
2023-04-12 11:05:00,67.67,67.7,67.59,67.63,147613.0,62.1966,62.2241,62.123,62.1598,147613.0
2023-04-12 11:10:00,67.63,67.65,67.59,67.64,72017.0,62.1598,62.1782,62.123,62.169,72017.0
2023-04-12 11:15:00,67.64,67.7,67.63,67.69,99699.0,62.169,62.2241,62.1598,62.2149,99699.0
2023-04-12 11:20:00,67.7,67.76,67.69,67.76,114022.0,62.2241,62.2793,62.2149,62.2793,114022.0
2023-04-12 11:25:00,67.76,67.79,67.74,67.77,626006.0,62.2793,62.3069,62.2609,62.2885,626006.0
2023-04-12 11:30:00,67.78,67.78,67.72,67.75,284753.0,62.2977,62.2977,62.2425,62.2701,284753.0
2023-04-12 11:35:00,67.75,67.77,67.73,67.73,74602.0,62.2701,62.2885,62.2517,62.2517,74602.0
2023-04-12 11:40:00,67.73,67.8,67.73,67.8,124423.0,62.2517,62.3161,62.2517,62.3161,124423.0
2023-04-12 11:45:00,67.79,67.93,67.78,67.92,283229.0,62.3069,62.4355,62.2977,62.4263,283229.0
2023-04-12 11:50:00,67.92,67.94,67.88,67.91,128444.0,62.4263,62.4447,62.3896,62.4172,128444.0
2023-04-12 11:55:00,67.92,67.98,67.91,67.94,124389.0,62.4263,62.4815,62.4172,62.4447,124389.0
2023-04-12 12:00:00,67.95,68.0,67.94,67.99,98897.0,62.4539,62.4999,62.4447,62.4907,98897.0
2023-04-12 12:05:00,67.99,68.02,67.98,68.01,126548.0,62.4907,62.5183,62.4815,62.5091,126548.0
2023-04-12 12:10:00,68.01,68.04,68.0,68.02,160015.0,62.5091,62.5366,62.4999,62.5183,160015.0
2023-04-12 12:15:00,68.02,68.02,67.99,68.0,147607.0,62.5183,62.5183,62.4907,62.4999,147607.0
2023-04-12 12:20:00,68.0,68.01,67.98,68.0,80986.0,62.4999,62.5091,62.4815,62.4999,80986.0
2023-04-12 12:25:00,68.0,68.02,67.99,68.01,115944.0,62.4999,62.5183,62.4907,62.5091,115944.0
2023-04-12 12:30:00,68.02,68.03,67.99,68.0,84772.0,62.5183,62.5274,62.4907,62.4999,84772.0
2023-04-12 12:35:00,67.99,68.01,67.99,68.0,42962.0,62.4907,62.5091,62.4907,62.4999,42962.0
2023-04-12 12:40:00,68.0,68.01,67.95,67.96,68536.0,62.4999,62.5091,62.4539,62.4631,68536.0
2023-04-12 12:45:00,67.97,68.03,67.96,68.0,144265.0,62.4723,62.5274,62.4631,62.4999,144265.0
2023-04-12 12:50:00,68.01,68.01,67.97,68.01,106864.0,62.5091,62.5091,62.4723,62.5091,106864.0
2023-04-12 12:55:00,68.01,68.05,68.01,68.05,79174.0,62.5091,62.5458,62.5091,62.5458,79174.0
2023-04-12 13:00:00,68.04,68.05,67.98,68.01,205873.0,62.5366,62.5458,62.4815,62.5091,205873.0
2023-04-12 13:05:00,68.01,68.05,68.01,68.03,63657.0,62.5091,62.5458,62.5091,62.5274,63657.0
2023-04-12 13:10:00,68.04,68.08,68.04,68.05,80223.0,62.5366,62.5734,62.5366,62.5458,80223.0
2023-04-12 13:15:00,68.05,68.06,68.03,68.04,133022.0,62.5458,62.555,62.5274,62.5366,133022.0
2023-04-12 13:20:00,68.05,68.05,68.02,68.04,113611.0,62.5458,62.5458,62.5183,62.5366,113611.0
2023-04-12 13:25:00,68.03,68.07,68.03,68.05,101673.0,62.5274,62.5642,62.5274,62.5458,101673.0
2023-04-12 13:30:00,68.06,68.08,68.05,68.07,205511.0,62.555,62.5734,62.5458,62.5642,205511.0
2023-04-12 13:35:00,68.07,68.08,68.03,68.03,157295.0,62.5642,62.5734,62.5274,62.5274,157295.0
2023-04-12 13:40:00,68.03,68.06,68.03,68.05,67989.0,62.5274,62.555,62.5274,62.5458,67989.0
2023-04-12 13:45:00,68.05,68.05,68.02,68.03,137399.0,62.5458,62.5458,62.5183,62.5274,137399.0
2023-04-12 13:50:00,68.03,68.05,68.02,68.03,124333.0,62.5274,62.5458,62.5183,62.5274,124333.0
2023-04-12 13:55:00,68.02,68.03,68.01,68.03,96801.0,62.5183,62.5274,62.5091,62.5274,96801.0
2023-04-12 14:00:00,68.02,68.08,68.0,68.06,105497.0,62.5183,62.5734,62.4999,62.555,105497.0
2023-04-12 14:05:00,68.06,68.11,68.03,68.04,132549.0,62.555,62.601,62.5274,62.5366,132549.0
2023-04-12 14:10:00,68.04,68.11,68.01,68.11,115392.0,62.5366,62.601,62.5091,62.601,115392.0
2023-04-12 14:15:00,68.12,68.13,68.11,68.12,113297.0,62.6102,62.6194,62.601,62.6102,113297.0
2023-04-12 14:20:00,68.12,68.13,68.08,68.09,110434.0,62.6102,62.6194,62.5734,62.5826,110434.0
2023-04-12 14:25:00,68.09,68.09,67.93,67.95,221695.0,62.5826,62.5826,62.4355,62.4539,221695.0
2023-04-12 14:30:00,67.95,67.96,67.9,67.93,118862.0,62.4539,62.4631,62.408,62.4355,118862.0
2023-04-12 14:35:00,67.93,67.95,67.89,67.92,90007.0,62.4355,62.4539,62.3988,62.4263,90007.0
2023-04-12 14:40:00,67.91,67.96,67.9,67.95,78586.0,62.4172,62.4631,62.408,62.4539,78586.0
2023-04-12 14:45:00,67.95,67.97,67.86,67.87,123372.0,62.4539,62.4723,62.3712,62.3804,123372.0
2023-04-12 14:50:00,67.88,67.91,67.86,67.9,89937.0,62.3896,62.4172,62.3712,62.408,89937.0
2023-04-12 14:55:00,67.91,67.93,67.89,67.91,109740.0,62.4172,62.4355,62.3988,62.4172,109740.0
2023-04-12 15:00:00,67.9,67.94,67.86,67.87,228081.0,62.408,62.4447,62.3712,62.3804,228081.0
2023-04-12 15:05:00,67.87,67.9,67.86,67.89,104003.0,62.3804,62.408,62.3712,62.3988,104003.0
2023-04-12 15:10:00,67.89,67.89,67.8,67.82,45528.0,62.3988,62.3988,62.3161,62.3344,45528.0
2023-04-12 15:15:00,67.81,67.82,67.77,67.79,86381.0,62.3252,62.3344,62.2885,62.3069,86381.0
2023-04-12 15:20:00,67.78,67.81,67.75,67.77,55195.0,62.2977,62.3252,62.2701,62.2885,55195.0
2023-04-12 15:25:00,67.77,67.78,67.73,67.75,68901.0,62.2885,62.2977,62.2517,62.2701,68901.0
2023-04-12 15:30:00,67.74,67.8,67.73,67.78,57211.0,62.2609,62.3161,62.2517,62.2977,57211.0
2023-04-12 15:35:00,67.77,67.81,67.77,67.8,67312.0,62.2885,62.3252,62.2885,62.3161,67312.0
2023-04-12 15:40:00,67.8,67.81,67.76,67.79,155866.0,62.3161,62.3252,62.2793,62.3069,155866.0
2023-04-12 15:45:00,67.78,67.83,67.74,67.76,253496.0,62.2977,62.3436,62.2609,62.2793,253496.0
2023-04-12 15:50:00,67.75,67.79,67.74,67.76,302827.0,62.2701,62.3069,62.2609,62.2793,302827.0
2023-04-12 15:55:00,67.76,67.8,67.72,67.79,630132.0,62.2793,62.3161,62.2425,62.3069,630132.0
2023-04-13 09:30:00,68.38,68.41,68.36,68.4,345214.0,62.8491,62.8767,62.8308,62.8675,345214.0
2023-04-13 09:35:00,68.41,68.41,68.33,68.38,157092.0,62.8767,62.8767,62.8032,62.8491,157092.0
2023-04-13 09:40:00,68.38,68.42,68.37,68.4,121726.0,62.8491,62.8859,62.8399,62.8675,121726.0
2023-04-13 09:45:00,68.4,68.42,68.38,68.42,72694.0,62.8675,62.8859,62.8491,62.8859,72694.0
2023-04-13 09:50:00,68.42,68.44,68.33,68.33,87427.0,62.8859,62.9043,62.8032,62.8032,87427.0
2023-04-13 09:55:00,68.32,68.37,68.32,68.36,80505.0,62.794,62.8399,62.794,62.8308,80505.0
2023-04-13 10:00:00,68.37,68.38,68.3,68.33,146544.0,62.8399,62.8491,62.7756,62.8032,146544.0
2023-04-13 10:05:00,68.33,68.37,68.31,68.36,46422.0,62.8032,62.8399,62.7848,62.8308,46422.0
2023-04-13 10:10:00,68.34,68.41,68.33,68.4,57210.0,62.8124,62.8767,62.8032,62.8675,57210.0
2023-04-13 10:15:00,68.41,68.47,68.4,68.46,104691.0,62.8767,62.9319,62.8675,62.9227,104691.0
2023-04-13 10:20:00,68.46,68.46,68.38,68.4,44233.0,62.9227,62.9227,62.8491,62.8675,44233.0
2023-04-13 10:25:00,68.4,68.46,68.4,68.44,81859.0,62.8675,62.9227,62.8675,62.9043,81859.0
2023-04-13 10:30:00,68.44,68.47,68.39,68.46,83988.0,62.9043,62.9319,62.8583,62.9227,83988.0
2023-04-13 10:35:00,68.46,68.47,68.37,68.38,42308.0,62.9227,62.9319,62.8399,62.8491,42308.0
2023-04-13 10:40:00,68.38,68.41,68.34,68.38,89447.0,62.8491,62.8767,62.8124,62.8491,89447.0
2023-04-13 10:45:00,68.38,68.39,68.35,68.38,22677.0,62.8491,62.8583,62.8216,62.8491,22677.0
2023-04-13 10:50:00,68.38,68.45,68.37,68.42,46442.0,62.8491,62.9135,62.8399,62.8859,46442.0
2023-04-13 10:55:00,68.42,68.44,68.4,68.41,51792.0,62.8859,62.9043,62.8675,62.8767,51792.0
2023-04-13 11:00:00,68.41,68.47,68.4,68.46,40389.0,62.8767,62.9319,62.8675,62.9227,40389.0
2023-04-13 11:05:00,68.47,68.48,68.45,68.46,55646.0,62.9319,62.941,62.9135,62.9227,55646.0
2023-04-13 11:10:00,68.46,68.49,68.45,68.49,57317.0,62.9227,62.9502,62.9135,62.9502,57317.0
2023-04-13 11:15:00,68.49,68.5,68.48,68.5,39879.0,62.9502,62.9594,62.941,62.9594,39879.0
2023-04-13 11:20:00,68.5,68.52,68.48,68.52,32976.0,62.9594,62.9778,62.941,62.9778,32976.0
2023-04-13 11:25:00,68.51,68.54,68.5,68.53,80261.0,62.9686,62.9962,62.9594,62.987,80261.0
2023-04-13 11:30:00,68.53,68.55,68.52,68.53,86690.0,62.987,63.0054,62.9778,62.987,86690.0
2023-04-13 11:35:00,68.53,68.58,68.52,68.56,25382.0,62.987,63.033,62.9778,63.0146,25382.0
2023-04-13 11:40:00,68.57,68.58,68.56,68.58,36751.0,63.0238,63.033,63.0146,63.033,36751.0
2023-04-13 11:45:00,68.57,68.6,68.56,68.58,78522.0,63.0238,63.0513,63.0146,63.033,78522.0
2023-04-13 11:50:00,68.57,68.58,68.53,68.53,25874.0,63.0238,63.033,62.987,62.987,25874.0
2023-04-13 11:55:00,68.53,68.59,68.52,68.57,24854.0,62.987,63.0422,62.9778,63.0238,24854.0
2023-04-13 12:00:00,68.56,68.58,68.55,68.56,101407.0,63.0146,63.033,63.0054,63.0146,101407.0
2023-04-13 12:05:00,68.56,68.59,68.53,68.54,42383.0,63.0146,63.0422,62.987,62.9962,42383.0
2023-04-13 12:10:00,68.54,68.56,68.53,68.55,35269.0,62.9962,63.0146,62.987,63.0054,35269.0
2023-04-13 12:15:00,68.55,68.6,68.55,68.59,38978.0,63.0054,63.0513,63.0054,63.0422,38978.0
2023-04-13 12:20:00,68.59,68.61,68.58,68.59,27043.0,63.0422,63.0605,63.033,63.0422,27043.0
2023-04-13 12:25:00,68.59,68.6,68.58,68.59,33375.0,63.0422,63.0513,63.033,63.0422,33375.0
2023-04-13 12:30:00,68.6,68.6,68.57,68.58,39110.0,63.0513,63.0513,63.0238,63.033,39110.0
2023-04-13 12:35:00,68.58,68.59,68.55,68.56,37910.0,63.033,63.0422,63.0054,63.0146,37910.0
2023-04-13 12:40:00,68.56,68.58,68.55,68.58,26589.0,63.0146,63.033,63.0054,63.033,26589.0
2023-04-13 12:45:00,68.58,68.59,68.57,68.59,48068.0,63.033,63.0422,63.0238,63.0422,48068.0
2023-04-13 12:50:00,68.59,68.62,68.59,68.59,44006.0,63.0422,63.0697,63.0422,63.0422,44006.0
2023-04-13 12:55:00,68.59,68.63,68.59,68.62,16370.0,63.0422,63.0789,63.0422,63.0697,16370.0
2023-04-13 13:00:00,68.63,68.63,68.58,68.61,39135.0,63.0789,63.0789,63.033,63.0605,39135.0
2023-04-13 13:05:00,68.61,68.64,68.6,68.64,38100.0,63.0605,63.0881,63.0513,63.0881,38100.0
2023-04-13 13:10:00,68.64,68.68,68.63,68.66,17057.0,63.0881,63.1249,63.0789,63.1065,17057.0
2023-04-13 13:15:00,68.66,68.67,68.64,68.65,32155.0,63.1065,63.1157,63.0881,63.0973,32155.0
2023-04-13 13:20:00,68.65,68.66,68.62,68.63,53150.0,63.0973,63.1065,63.0697,63.0789,53150.0
2023-04-13 13:25:00,68.64,68.64,68.62,68.63,16093.0,63.0881,63.0881,63.0697,63.0789,16093.0
2023-04-13 13:30:00,68.63,68.65,68.62,68.64,25255.0,63.0789,63.0973,63.0697,63.0881,25255.0
2023-04-13 13:35:00,68.64,68.68,68.63,68.67,23966.0,63.0881,63.1249,63.0789,63.1157,23966.0
2023-04-13 13:40:00,68.67,68.69,68.66,68.68,101023.0,63.1157,63.1341,63.1065,63.1249,101023.0
2023-04-13 13:45:00,68.68,68.7,68.67,68.69,53811.0,63.1249,63.1433,63.1157,63.1341,53811.0
2023-04-13 13:50:00,68.7,68.71,68.68,68.7,25884.0,63.1433,63.1524,63.1249,63.1433,25884.0
2023-04-13 13:55:00,68.7,68.71,68.68,68.7,48646.0,63.1433,63.1524,63.1249,63.1433,48646.0
2023-04-13 14:00:00,68.7,68.7,68.67,68.69,30594.0,63.1433,63.1433,63.1157,63.1341,30594.0
2023-04-13 14:05:00,68.69,68.71,68.68,68.71,272892.0,63.1341,63.1524,63.1249,63.1524,272892.0
2023-04-13 14:10:00,68.7,68.72,68.7,68.72,92316.0,63.1433,63.1616,63.1433,63.1616,92316.0
2023-04-13 14:15:00,68.72,68.74,68.71,68.72,174482.0,63.1616,63.18,63.1524,63.1616,174482.0
2023-04-13 14:20:00,68.72,68.73,68.7,68.72,43089.0,63.1616,63.1708,63.1433,63.1616,43089.0
2023-04-13 14:25:00,68.71,68.72,68.7,68.71,35122.0,63.1524,63.1616,63.1433,63.1524,35122.0
2023-04-13 14:30:00,68.7,68.72,68.7,68.7,130995.0,63.1433,63.1616,63.1433,63.1433,130995.0
2023-04-13 14:35:00,68.69,68.71,68.68,68.69,91333.0,63.1341,63.1524,63.1249,63.1341,91333.0
2023-04-13 14:40:00,68.69,68.71,68.68,68.7,80240.0,63.1341,63.1524,63.1249,63.1433,80240.0
2023-04-13 14:45:00,68.71,68.71,68.69,68.7,168331.0,63.1524,63.1524,63.1341,63.1433,168331.0
2023-04-13 14:50:00,68.71,68.72,68.69,68.71,71757.0,63.1524,63.1616,63.1341,63.1524,71757.0
2023-04-13 14:55:00,68.72,68.74,68.71,68.73,127051.0,63.1616,63.18,63.1524,63.1708,127051.0
2023-04-13 15:00:00,68.73,68.74,68.71,68.73,42350.0,63.1708,63.18,63.1524,63.1708,42350.0
2023-04-13 15:05:00,68.73,68.74,68.7,68.72,63118.0,63.1708,63.18,63.1433,63.1616,63118.0
2023-04-13 15:10:00,68.72,68.72,68.68,68.7,541703.0,63.1616,63.1616,63.1249,63.1433,541703.0
2023-04-13 15:15:00,68.69,68.71,68.68,68.7,60300.0,63.1341,63.1524,63.1249,63.1433,60300.0
2023-04-13 15:20:00,68.7,68.72,68.68,68.7,177266.0,63.1433,63.1616,63.1249,63.1433,177266.0
2023-04-13 15:25:00,68.69,68.72,68.68,68.72,66258.0,63.1341,63.1616,63.1249,63.1616,66258.0
2023-04-13 15:30:00,68.71,68.72,68.68,68.7,57539.0,63.1524,63.1616,63.1249,63.1433,57539.0
2023-04-13 15:35:00,68.7,68.71,68.69,68.71,133484.0,63.1433,63.1524,63.1341,63.1524,133484.0
2023-04-13 15:40:00,68.7,68.73,68.7,68.73,52944.0,63.1433,63.1708,63.1433,63.1708,52944.0
2023-04-13 15:45:00,68.72,68.74,68.69,68.7,43713.0,63.1616,63.18,63.1341,63.1433,43713.0
2023-04-13 15:50:00,68.7,68.71,68.68,68.7,91017.0,63.1433,63.1524,63.1249,63.1433,91017.0
2023-04-13 15:55:00,68.7,68.71,68.67,68.7,325038.0,63.1433,63.1524,63.1157,63.1433,325038.0
2023-04-14 09:30:00,68.67,68.71,68.64,68.7,145916.0,63.1157,63.1524,63.0881,63.1433,145916.0
2023-04-14 09:35:00,68.7,68.81,68.7,68.79,127782.0,63.1433,63.2444,63.1433,63.226,127782.0
2023-04-14 09:40:00,68.78,68.82,68.73,68.81,162966.0,63.2168,63.2535,63.1708,63.2444,162966.0
2023-04-14 09:45:00,68.8,68.82,68.77,68.78,74702.0,63.2352,63.2535,63.2076,63.2168,74702.0
2023-04-14 09:50:00,68.79,68.83,68.78,68.81,56437.0,63.226,63.2627,63.2168,63.2444,56437.0
2023-04-14 09:55:00,68.8,68.85,68.79,68.82,100796.0,63.2352,63.2811,63.226,63.2535,100796.0
2023-04-14 10:00:00,68.8,68.81,68.62,68.72,160705.0,63.2352,63.2444,63.0697,63.1616,160705.0
2023-04-14 10:05:00,68.72,68.72,68.49,68.54,168000.0,63.1616,63.1616,62.9502,62.9962,168000.0
2023-04-14 10:10:00,68.55,68.59,68.53,68.58,78658.0,63.0054,63.0422,62.987,63.033,78658.0
2023-04-14 10:15:00,68.57,68.6,68.5,68.53,129642.0,63.0238,63.0513,62.9594,62.987,129642.0
2023-04-14 10:20:00,68.52,68.55,68.45,68.47,68561.0,62.9778,63.0054,62.9135,62.9319,68561.0
2023-04-14 10:25:00,68.47,68.51,68.45,68.49,170699.0,62.9319,62.9686,62.9135,62.9502,170699.0
2023-04-14 10:30:00,68.48,68.5,68.42,68.45,60602.0,62.941,62.9594,62.8859,62.9135,60602.0
2023-04-14 10:35:00,68.46,68.53,68.42,68.53,55956.0,62.9227,62.987,62.8859,62.987,55956.0
2023-04-14 10:40:00,68.52,68.53,68.43,68.49,69618.0,62.9778,62.987,62.8951,62.9502,69618.0
2023-04-14 10:45:00,68.49,68.53,68.45,68.48,66533.0,62.9502,62.987,62.9135,62.941,66533.0
2023-04-14 10:50:00,68.48,68.52,68.44,68.45,174557.0,62.941,62.9778,62.9043,62.9135,174557.0
2023-04-14 10:55:00,68.44,68.5,68.43,68.48,208852.0,62.9043,62.9594,62.8951,62.941,208852.0
2023-04-14 11:00:00,68.49,68.5,68.42,68.42,208465.0,62.9502,62.9594,62.8859,62.8859,208465.0
2023-04-14 11:05:00,68.42,68.46,68.4,68.45,168688.0,62.8859,62.9227,62.8675,62.9135,168688.0
2023-04-14 11:10:00,68.45,68.49,68.44,68.46,101295.0,62.9135,62.9502,62.9043,62.9227,101295.0
2023-04-14 11:15:00,68.46,68.47,68.4,68.45,38407.0,62.9227,62.9319,62.8675,62.9135,38407.0
2023-04-14 11:20:00,68.44,68.46,68.35,68.35,66997.0,62.9043,62.9227,62.8216,62.8216,66997.0
2023-04-14 11:25:00,68.36,68.36,68.31,68.34,143938.0,62.8308,62.8308,62.7848,62.8124,143938.0
2023-04-14 11:30:00,68.34,68.37,68.34,68.35,64962.0,62.8124,62.8399,62.8124,62.8216,64962.0
2023-04-14 11:35:00,68.36,68.36,68.28,68.29,146857.0,62.8308,62.8308,62.7572,62.7664,146857.0
2023-04-14 11:40:00,68.3,68.3,68.26,68.29,39620.0,62.7756,62.7756,62.7388,62.7664,39620.0
2023-04-14 11:45:00,68.29,68.31,68.26,68.27,21742.0,62.7664,62.7848,62.7388,62.748,21742.0
2023-04-14 11:50:00,68.26,68.3,68.25,68.28,47672.0,62.7388,62.7756,62.7297,62.7572,47672.0
2023-04-14 11:55:00,68.28,68.29,68.23,68.28,46277.0,62.7572,62.7664,62.7113,62.7572,46277.0
2023-04-14 12:00:00,68.28,68.31,68.27,68.3,134551.0,62.7572,62.7848,62.748,62.7756,134551.0
2023-04-14 12:05:00,68.3,68.32,68.24,68.28,98371.0,62.7756,62.794,62.7205,62.7572,98371.0
2023-04-14 12:10:00,68.28,68.29,68.25,68.27,105850.0,62.7572,62.7664,62.7297,62.748,105850.0
2023-04-14 12:15:00,68.27,68.27,68.24,68.27,71124.0,62.748,62.748,62.7205,62.748,71124.0
2023-04-14 12:20:00,68.26,68.29,68.24,68.26,24723.0,62.7388,62.7664,62.7205,62.7388,24723.0
2023-04-14 12:25:00,68.27,68.28,68.25,68.26,18165.0,62.748,62.7572,62.7297,62.7388,18165.0
2023-04-14 12:30:00,68.25,68.26,68.22,68.26,103256.0,62.7297,62.7388,62.7021,62.7388,103256.0
2023-04-14 12:35:00,68.26,68.26,68.21,68.23,36629.0,62.7388,62.7388,62.6929,62.7113,36629.0
2023-04-14 12:40:00,68.22,68.24,68.18,68.19,27473.0,62.7021,62.7205,62.6653,62.6745,27473.0
2023-04-14 12:45:00,68.18,68.19,68.14,68.18,138474.0,62.6653,62.6745,62.6285,62.6653,138474.0
2023-04-14 12:50:00,68.18,68.19,68.17,68.17,50892.0,62.6653,62.6745,62.6561,62.6561,50892.0
2023-04-14 12:55:00,68.17,68.18,68.14,68.18,44426.0,62.6561,62.6653,62.6285,62.6653,44426.0
2023-04-14 13:00:00,68.18,68.24,68.17,68.23,54907.0,62.6653,62.7205,62.6561,62.7113,54907.0
2023-04-14 13:05:00,68.23,68.28,68.23,68.25,31247.0,62.7113,62.7572,62.7113,62.7297,31247.0
2023-04-14 13:10:00,68.26,68.3,68.26,68.28,26065.0,62.7388,62.7756,62.7388,62.7572,26065.0
2023-04-14 13:15:00,68.28,68.32,68.28,68.31,29366.0,62.7572,62.794,62.7572,62.7848,29366.0
2023-04-14 13:20:00,68.3,68.3,68.25,68.28,28186.0,62.7756,62.7756,62.7297,62.7572,28186.0
2023-04-14 13:25:00,68.28,68.3,68.24,68.25,49570.0,62.7572,62.7756,62.7205,62.7297,49570.0
2023-04-14 13:30:00,68.24,68.24,68.18,68.22,41012.0,62.7205,62.7205,62.6653,62.7021,41012.0
2023-04-14 13:35:00,68.22,68.22,68.18,68.2,18699.0,62.7021,62.7021,62.6653,62.6837,18699.0
2023-04-14 13:40:00,68.2,68.25,68.18,68.19,31988.0,62.6837,62.7297,62.6653,62.6745,31988.0
2023-04-14 13:45:00,68.18,68.24,68.17,68.22,36133.0,62.6653,62.7205,62.6561,62.7021,36133.0
2023-04-14 13:50:00,68.22,68.25,68.22,68.24,34389.0,62.7021,62.7297,62.7021,62.7205,34389.0
2023-04-14 13:55:00,68.25,68.27,68.24,68.25,43298.0,62.7297,62.748,62.7205,62.7297,43298.0
2023-04-14 14:00:00,68.25,68.27,68.23,68.25,39411.0,62.7297,62.748,62.7113,62.7297,39411.0
2023-04-14 14:05:00,68.24,68.29,68.23,68.28,54215.0,62.7205,62.7664,62.7113,62.7572,54215.0
2023-04-14 14:10:00,68.28,68.29,68.26,68.28,42481.0,62.7572,62.7664,62.7388,62.7572,42481.0
2023-04-14 14:15:00,68.29,68.33,68.28,68.31,38825.0,62.7664,62.8032,62.7572,62.7848,38825.0
2023-04-14 14:20:00,68.3,68.35,68.3,68.33,24061.0,62.7756,62.8216,62.7756,62.8032,24061.0
2023-04-14 14:25:00,68.33,68.36,68.32,68.35,53757.0,62.8032,62.8308,62.794,62.8216,53757.0
2023-04-14 14:30:00,68.36,68.38,68.35,68.36,93601.0,62.8308,62.8491,62.8216,62.8308,93601.0
2023-04-14 14:35:00,68.37,68.38,68.33,68.35,75720.0,62.8399,62.8491,62.8032,62.8216,75720.0
2023-04-14 14:40:00,68.35,68.37,68.32,68.36,28435.0,62.8216,62.8399,62.794,62.8308,28435.0
2023-04-14 14:45:00,68.36,68.39,68.34,68.39,42565.0,62.8308,62.8583,62.8124,62.8583,42565.0
2023-04-14 14:50:00,68.39,68.39,68.35,68.36,57594.0,62.8583,62.8583,62.8216,62.8308,57594.0
2023-04-14 14:55:00,68.36,68.39,68.35,68.39,87058.0,62.8308,62.8583,62.8216,62.8583,87058.0
2023-04-14 15:00:00,68.39,68.39,68.35,68.36,123978.0,62.8583,62.8583,62.8216,62.8308,123978.0
2023-04-14 15:05:00,68.36,68.36,68.33,68.35,47351.0,62.8308,62.8308,62.8032,62.8216,47351.0
2023-04-14 15:10:00,68.34,68.34,68.3,68.31,67668.0,62.8124,62.8124,62.7756,62.7848,67668.0
2023-04-14 15:15:00,68.31,68.31,68.24,68.29,369958.0,62.7848,62.7848,62.7205,62.7664,369958.0
2023-04-14 15:20:00,68.3,68.34,68.27,68.32,122285.0,62.7756,62.8124,62.748,62.794,122285.0
2023-04-14 15:25:00,68.33,68.38,68.33,68.36,83101.0,62.8032,62.8491,62.8032,62.8308,83101.0
2023-04-14 15:30:00,68.37,68.4,68.35,68.39,66710.0,62.8399,62.8675,62.8216,62.8583,66710.0
2023-04-14 15:35:00,68.39,68.41,68.37,68.4,72550.0,62.8583,62.8767,62.8399,62.8675,72550.0
2023-04-14 15:40:00,68.41,68.44,68.39,68.43,135268.0,62.8767,62.9043,62.8583,62.8951,135268.0
2023-04-14 15:45:00,68.43,68.44,68.41,68.43,79729.0,62.8951,62.9043,62.8767,62.8951,79729.0
2023-04-14 15:50:00,68.42,68.43,68.39,68.41,85108.0,62.8859,62.8951,62.8583,62.8767,85108.0
2023-04-14 15:55:00,68.4,68.42,68.39,68.42,258512.0,62.8675,62.8859,62.8583,62.8859,258512.0
2023-04-17 09:30:00,68.25,68.28,68.22,68.26,116314.0,62.7297,62.7572,62.7021,62.7388,116314.0
2023-04-17 09:35:00,68.26,68.29,68.24,68.25,21333.0,62.7388,62.7664,62.7205,62.7297,21333.0
2023-04-17 09:40:00,68.25,68.32,68.25,68.27,39214.0,62.7297,62.794,62.7297,62.748,39214.0
2023-04-17 09:45:00,68.27,68.28,68.15,68.19,62634.0,62.748,62.7572,62.6377,62.6745,62634.0
2023-04-17 09:50:00,68.18,68.22,68.17,68.18,48304.0,62.6653,62.7021,62.6561,62.6653,48304.0
2023-04-17 09:55:00,68.19,68.22,68.16,68.21,296951.0,62.6745,62.7021,62.6469,62.6929,296951.0
2023-04-17 10:00:00,68.21,68.26,68.13,68.14,77431.0,62.6929,62.7388,62.6194,62.6285,77431.0
2023-04-17 10:05:00,68.14,68.17,68.12,68.15,55387.0,62.6285,62.6561,62.6102,62.6377,55387.0
2023-04-17 10:10:00,68.16,68.16,68.12,68.15,63300.0,62.6469,62.6469,62.6102,62.6377,63300.0
2023-04-17 10:15:00,68.17,68.2,68.14,68.17,66803.0,62.6561,62.6837,62.6285,62.6561,66803.0
2023-04-17 10:20:00,68.17,68.19,68.16,68.17,74302.0,62.6561,62.6745,62.6469,62.6561,74302.0
2023-04-17 10:25:00,68.17,68.19,68.13,68.13,52812.0,62.6561,62.6745,62.6194,62.6194,52812.0
2023-04-17 10:30:00,68.13,68.16,68.11,68.13,65597.0,62.6194,62.6469,62.601,62.6194,65597.0
2023-04-17 10:35:00,68.13,68.14,68.04,68.05,164073.0,62.6194,62.6285,62.5366,62.5458,164073.0
2023-04-17 10:40:00,68.05,68.1,68.04,68.09,86962.0,62.5458,62.5918,62.5366,62.5826,86962.0
2023-04-17 10:45:00,68.09,68.11,68.07,68.11,57692.0,62.5826,62.601,62.5642,62.601,57692.0
2023-04-17 10:50:00,68.11,68.11,68.06,68.08,53062.0,62.601,62.601,62.555,62.5734,53062.0
2023-04-17 10:55:00,68.08,68.08,68.03,68.06,130313.0,62.5734,62.5734,62.5274,62.555,130313.0
2023-04-17 11:00:00,68.07,68.1,68.05,68.06,189156.0,62.5642,62.5918,62.5458,62.555,189156.0
2023-04-17 11:05:00,68.07,68.09,68.06,68.08,54698.0,62.5642,62.5826,62.555,62.5734,54698.0
2023-04-17 11:10:00,68.08,68.1,68.04,68.06,227257.0,62.5734,62.5918,62.5366,62.555,227257.0
2023-04-17 11:15:00,68.06,68.1,68.05,68.07,44101.0,62.555,62.5918,62.5458,62.5642,44101.0
2023-04-17 11:20:00,68.08,68.08,68.05,68.07,278080.0,62.5734,62.5734,62.5458,62.5642,278080.0
2023-04-17 11:25:00,68.06,68.09,68.04,68.06,117698.0,62.555,62.5826,62.5366,62.555,117698.0
2023-04-17 11:30:00,68.07,68.08,68.03,68.06,694727.0,62.5642,62.5734,62.5274,62.555,694727.0
2023-04-17 11:35:00,68.05,68.05,67.99,68.02,91365.0,62.5458,62.5458,62.4907,62.5183,91365.0
2023-04-17 11:40:00,68.02,68.03,67.97,67.98,118416.0,62.5183,62.5274,62.4723,62.4815,118416.0
2023-04-17 11:45:00,67.97,68.04,67.96,68.03,112135.0,62.4723,62.5366,62.4631,62.5274,112135.0
2023-04-17 11:50:00,68.03,68.06,68.02,68.06,118459.0,62.5274,62.555,62.5183,62.555,118459.0
2023-04-17 11:55:00,68.06,68.07,68.04,68.06,47255.0,62.555,62.5642,62.5366,62.555,47255.0
2023-04-17 12:00:00,68.05,68.07,68.02,68.06,30634.0,62.5458,62.5642,62.5183,62.555,30634.0
2023-04-17 12:05:00,68.05,68.08,68.03,68.06,62770.0,62.5458,62.5734,62.5274,62.555,62770.0
2023-04-17 12:10:00,68.06,68.09,68.02,68.05,25773.0,62.555,62.5826,62.5183,62.5458,25773.0
2023-04-17 12:15:00,68.05,68.08,68.03,68.06,21165.0,62.5458,62.5734,62.5274,62.555,21165.0
2023-04-17 12:20:00,68.06,68.07,68.03,68.03,61136.0,62.555,62.5642,62.5274,62.5274,61136.0
2023-04-17 12:25:00,68.05,68.08,68.04,68.07,40391.0,62.5458,62.5734,62.5366,62.5642,40391.0
2023-04-17 12:30:00,68.08,68.09,68.06,68.06,29555.0,62.5734,62.5826,62.555,62.555,29555.0
2023-04-17 12:35:00,68.06,68.09,68.05,68.06,12586.0,62.555,62.5826,62.5458,62.555,12586.0
2023-04-17 12:40:00,68.06,68.09,68.05,68.07,13138.0,62.555,62.5826,62.5458,62.5642,13138.0
2023-04-17 12:45:00,68.08,68.11,68.06,68.07,58397.0,62.5734,62.601,62.555,62.5642,58397.0
2023-04-17 12:50:00,68.08,68.08,68.03,68.05,88173.0,62.5734,62.5734,62.5274,62.5458,88173.0
2023-04-17 12:55:00,68.05,68.08,68.04,68.06,54404.0,62.5458,62.5734,62.5366,62.555,54404.0
2023-04-17 13:00:00,68.06,68.1,68.06,68.09,27294.0,62.555,62.5918,62.555,62.5826,27294.0
2023-04-17 13:05:00,68.09,68.1,68.06,68.08,29849.0,62.5826,62.5918,62.555,62.5734,29849.0
2023-04-17 13:10:00,68.08,68.11,68.07,68.11,34832.0,62.5734,62.601,62.5642,62.601,34832.0
2023-04-17 13:15:00,68.12,68.14,68.11,68.13,33168.0,62.6102,62.6285,62.601,62.6194,33168.0
2023-04-17 13:20:00,68.13,68.13,68.09,68.11,20216.0,62.6194,62.6194,62.5826,62.601,20216.0
2023-04-17 13:25:00,68.11,68.13,68.1,68.13,27404.0,62.601,62.6194,62.5918,62.6194,27404.0
2023-04-17 13:30:00,68.13,68.14,68.12,68.13,14719.0,62.6194,62.6285,62.6102,62.6194,14719.0
2023-04-17 13:35:00,68.12,68.15,68.12,68.14,20736.0,62.6102,62.6377,62.6102,62.6285,20736.0
2023-04-17 13:40:00,68.15,68.15,68.1,68.11,62762.0,62.6377,62.6377,62.5918,62.601,62762.0
2023-04-17 13:45:00,68.11,68.12,68.1,68.11,10368.0,62.601,62.6102,62.5918,62.601,10368.0
2023-04-17 13:50:00,68.11,68.12,68.09,68.1,69066.0,62.601,62.6102,62.5826,62.5918,69066.0
2023-04-17 13:55:00,68.1,68.1,68.07,68.08,49167.0,62.5918,62.5918,62.5642,62.5734,49167.0
2023-04-17 14:00:00,68.07,68.07,68.04,68.05,127510.0,62.5642,62.5642,62.5366,62.5458,127510.0
2023-04-17 14:05:00,68.05,68.06,68.04,68.05,26460.0,62.5458,62.555,62.5366,62.5458,26460.0
2023-04-17 14:10:00,68.05,68.09,68.04,68.08,60675.0,62.5458,62.5826,62.5366,62.5734,60675.0
2023-04-17 14:15:00,68.06,68.09,68.06,68.08,40750.0,62.555,62.5826,62.555,62.5734,40750.0
2023-04-17 14:20:00,68.09,68.1,68.07,68.09,25161.0,62.5826,62.5918,62.5642,62.5826,25161.0
2023-04-17 14:25:00,68.08,68.1,68.08,68.1,26435.0,62.5734,62.5918,62.5734,62.5918,26435.0
2023-04-17 14:30:00,68.09,68.14,68.09,68.13,84802.0,62.5826,62.6285,62.5826,62.6194,84802.0
2023-04-17 14:35:00,68.13,68.13,68.12,68.13,59009.0,62.6194,62.6194,62.6102,62.6194,59009.0
2023-04-17 14:40:00,68.13,68.17,68.13,68.17,95931.0,62.6194,62.6561,62.6194,62.6561,95931.0
2023-04-17 14:45:00,68.16,68.18,68.15,68.17,66919.0,62.6469,62.6653,62.6377,62.6561,66919.0
2023-04-17 14:50:00,68.17,68.19,68.16,68.17,59478.0,62.6561,62.6745,62.6469,62.6561,59478.0
2023-04-17 14:55:00,68.17,68.2,68.16,68.19,62808.0,62.6561,62.6837,62.6469,62.6745,62808.0
2023-04-17 15:00:00,68.19,68.21,68.18,68.2,27223.0,62.6745,62.6929,62.6653,62.6837,27223.0
2023-04-17 15:05:00,68.2,68.22,68.19,68.22,63607.0,62.6837,62.7021,62.6745,62.7021,63607.0
2023-04-17 15:10:00,68.22,68.22,68.2,68.21,48992.0,62.7021,62.7021,62.6837,62.6929,48992.0
2023-04-17 15:15:00,68.2,68.24,68.2,68.23,43186.0,62.6837,62.7205,62.6837,62.7113,43186.0
2023-04-17 15:20:00,68.23,68.25,68.23,68.24,44661.0,62.7113,62.7297,62.7113,62.7205,44661.0
2023-04-17 15:25:00,68.24,68.26,68.23,68.25,57221.0,62.7205,62.7388,62.7113,62.7297,57221.0
2023-04-17 15:30:00,68.25,68.26,68.23,68.25,35579.0,62.7297,62.7388,62.7113,62.7297,35579.0
2023-04-17 15:35:00,68.25,68.25,68.23,68.23,76494.0,62.7297,62.7297,62.7113,62.7113,76494.0
2023-04-17 15:40:00,68.23,68.25,68.22,68.25,115300.0,62.7113,62.7297,62.7021,62.7297,115300.0
2023-04-17 15:45:00,68.24,68.25,68.22,68.25,90484.0,62.7205,62.7297,62.7021,62.7297,90484.0
2023-04-17 15:50:00,68.25,68.29,68.24,68.28,170665.0,62.7297,62.7664,62.7205,62.7572,170665.0
2023-04-17 15:55:00,68.27,68.33,68.27,68.31,416966.0,62.748,62.8032,62.748,62.7848,416966.0
2023-04-18 09:30:00,68.64,68.65,68.58,68.61,271661.0,63.0881,63.0973,63.033,63.0605,271661.0
2023-04-18 09:35:00,68.61,68.65,68.6,68.63,62163.0,63.0605,63.0973,63.0513,63.0789,62163.0
2023-04-18 09:40:00,68.63,68.69,68.62,68.67,51447.0,63.0789,63.1341,63.0697,63.1157,51447.0
2023-04-18 09:45:00,68.68,68.72,68.67,68.7,30206.0,63.1249,63.1616,63.1157,63.1433,30206.0
2023-04-18 09:50:00,68.69,68.7,68.64,68.65,46505.0,63.1341,63.1433,63.0881,63.0973,46505.0
2023-04-18 09:55:00,68.65,68.65,68.59,68.6,45677.0,63.0973,63.0973,63.0422,63.0513,45677.0
2023-04-18 10:00:00,68.59,68.6,68.52,68.53,116122.0,63.0422,63.0513,62.9778,62.987,116122.0
2023-04-18 10:05:00,68.53,68.64,68.53,68.64,22535.0,62.987,63.0881,62.987,63.0881,22535.0
2023-04-18 10:10:00,68.64,68.64,68.58,68.59,53220.0,63.0881,63.0881,63.033,63.0422,53220.0
2023-04-18 10:15:00,68.59,68.63,68.58,68.63,29922.0,63.0422,63.0789,63.033,63.0789,29922.0
2023-04-18 10:20:00,68.63,68.65,68.61,68.62,61882.0,63.0789,63.0973,63.0605,63.0697,61882.0
2023-04-18 10:25:00,68.62,68.62,68.55,68.57,88653.0,63.0697,63.0697,63.0054,63.0238,88653.0
2023-04-18 10:30:00,68.57,68.59,68.52,68.54,50768.0,63.0238,63.0422,62.9778,62.9962,50768.0
2023-04-18 10:35:00,68.54,68.58,68.54,68.58,61743.0,62.9962,63.033,62.9962,63.033,61743.0
2023-04-18 10:40:00,68.57,68.6,68.56,68.58,44373.0,63.0238,63.0513,63.0146,63.033,44373.0
2023-04-18 10:45:00,68.57,68.6,68.55,68.58,170920.0,63.0238,63.0513,63.0054,63.033,170920.0
2023-04-18 10:50:00,68.57,68.58,68.52,68.55,403703.0,63.0238,63.033,62.9778,63.0054,403703.0
2023-04-18 10:55:00,68.54,68.57,68.53,68.55,36908.0,62.9962,63.0238,62.987,63.0054,36908.0
2023-04-18 11:00:00,68.56,68.58,68.54,68.55,58460.0,63.0146,63.033,62.9962,63.0054,58460.0
2023-04-18 11:05:00,68.55,68.59,68.54,68.57,32108.0,63.0054,63.0422,62.9962,63.0238,32108.0
2023-04-18 11:10:00,68.57,68.59,68.53,68.54,41546.0,63.0238,63.0422,62.987,62.9962,41546.0
2023-04-18 11:15:00,68.54,68.57,68.53,68.55,20041.0,62.9962,63.0238,62.987,63.0054,20041.0
2023-04-18 11:20:00,68.55,68.55,68.53,68.54,42494.0,63.0054,63.0054,62.987,62.9962,42494.0
2023-04-18 11:25:00,68.53,68.58,68.53,68.57,21134.0,62.987,63.033,62.987,63.0238,21134.0
2023-04-18 11:30:00,68.57,68.59,68.56,68.57,240738.0,63.0238,63.0422,63.0146,63.0238,240738.0
2023-04-18 11:35:00,68.57,68.58,68.48,68.48,191383.0,63.0238,63.033,62.941,62.941,191383.0
2023-04-18 11:40:00,68.48,68.54,68.47,68.53,172329.0,62.941,62.9962,62.9319,62.987,172329.0
2023-04-18 11:45:00,68.52,68.53,68.48,68.51,34798.0,62.9778,62.987,62.941,62.9686,34798.0
2023-04-18 11:50:00,68.51,68.52,68.47,68.51,89231.0,62.9686,62.9778,62.9319,62.9686,89231.0
2023-04-18 11:55:00,68.51,68.52,68.49,68.51,117666.0,62.9686,62.9778,62.9502,62.9686,117666.0
2023-04-18 12:00:00,68.52,68.53,68.49,68.52,41766.0,62.9778,62.987,62.9502,62.9778,41766.0
2023-04-18 12:05:00,68.53,68.57,68.52,68.56,35294.0,62.987,63.0238,62.9778,63.0146,35294.0
2023-04-18 12:10:00,68.56,68.58,68.55,68.56,52245.0,63.0146,63.033,63.0054,63.0146,52245.0
2023-04-18 12:15:00,68.56,68.58,68.55,68.58,42370.0,63.0146,63.033,63.0054,63.033,42370.0
2023-04-18 12:20:00,68.58,68.58,68.56,68.57,30526.0,63.033,63.033,63.0146,63.0238,30526.0
2023-04-18 12:25:00,68.56,68.59,68.56,68.59,14443.0,63.0146,63.0422,63.0146,63.0422,14443.0
2023-04-18 12:30:00,68.59,68.61,68.58,68.59,165791.0,63.0422,63.0605,63.033,63.0422,165791.0
2023-04-18 12:35:00,68.59,68.6,68.57,68.57,22134.0,63.0422,63.0513,63.0238,63.0238,22134.0
2023-04-18 12:40:00,68.58,68.6,68.57,68.59,17299.0,63.033,63.0513,63.0238,63.0422,17299.0
2023-04-18 12:45:00,68.59,68.6,68.56,68.6,22977.0,63.0422,63.0513,63.0146,63.0513,22977.0
2023-04-18 12:50:00,68.59,68.61,68.55,68.58,159441.0,63.0422,63.0605,63.0054,63.033,159441.0
2023-04-18 12:55:00,68.58,68.6,68.56,68.59,146736.0,63.033,63.0513,63.0146,63.0422,146736.0
2023-04-18 13:00:00,68.59,68.6,68.56,68.58,30326.0,63.0422,63.0513,63.0146,63.033,30326.0
2023-04-18 13:05:00,68.59,68.62,68.58,68.61,25734.0,63.0422,63.0697,63.033,63.0605,25734.0
2023-04-18 13:10:00,68.61,68.62,68.58,68.6,126107.0,63.0605,63.0697,63.033,63.0513,126107.0
2023-04-18 13:15:00,68.59,68.6,68.57,68.59,49558.0,63.0422,63.0513,63.0238,63.0422,49558.0
2023-04-18 13:20:00,68.59,68.6,68.57,68.59,20289.0,63.0422,63.0513,63.0238,63.0422,20289.0
2023-04-18 13:25:00,68.59,68.6,68.57,68.58,19832.0,63.0422,63.0513,63.0238,63.033,19832.0
2023-04-18 13:30:00,68.58,68.61,68.56,68.61,41841.0,63.033,63.0605,63.0146,63.0605,41841.0
2023-04-18 13:35:00,68.61,68.61,68.59,68.6,10708.0,63.0605,63.0605,63.0422,63.0513,10708.0
2023-04-18 13:40:00,68.59,68.61,68.59,68.61,37991.0,63.0422,63.0605,63.0422,63.0605,37991.0
2023-04-18 13:45:00,68.61,68.63,68.6,68.62,38628.0,63.0605,63.0789,63.0513,63.0697,38628.0
2023-04-18 13:50:00,68.62,68.63,68.6,68.62,27916.0,63.0697,63.0789,63.0513,63.0697,27916.0
2023-04-18 13:55:00,68.62,68.62,68.58,68.58,30992.0,63.0697,63.0697,63.033,63.033,30992.0
2023-04-18 14:00:00,68.59,68.6,68.57,68.59,13483.0,63.0422,63.0513,63.0238,63.0422,13483.0
2023-04-18 14:05:00,68.59,68.6,68.56,68.59,45854.0,63.0422,63.0513,63.0146,63.0422,45854.0
2023-04-18 14:10:00,68.6,68.62,68.58,68.59,67612.0,63.0513,63.0697,63.033,63.0422,67612.0
2023-04-18 14:15:00,68.59,68.61,68.57,68.59,157900.0,63.0422,63.0605,63.0238,63.0422,157900.0
2023-04-18 14:20:00,68.6,68.63,68.58,68.63,29179.0,63.0513,63.0789,63.033,63.0789,29179.0
2023-04-18 14:25:00,68.64,68.65,68.62,68.64,64345.0,63.0881,63.0973,63.0697,63.0881,64345.0
2023-04-18 14:30:00,68.64,68.65,68.62,68.64,36135.0,63.0881,63.0973,63.0697,63.0881,36135.0
2023-04-18 14:35:00,68.64,68.66,68.63,68.65,31947.0,63.0881,63.1065,63.0789,63.0973,31947.0
2023-04-18 14:40:00,68.64,68.65,68.59,68.61,19336.0,63.0881,63.0973,63.0422,63.0605,19336.0
2023-04-18 14:45:00,68.61,68.61,68.53,68.56,116141.0,63.0605,63.0605,62.987,63.0146,116141.0
2023-04-18 14:50:00,68.56,68.57,68.53,68.56,37920.0,63.0146,63.0238,62.987,63.0146,37920.0
2023-04-18 14:55:00,68.56,68.61,68.55,68.6,41948.0,63.0146,63.0605,63.0054,63.0513,41948.0
2023-04-18 15:00:00,68.6,68.62,68.59,68.62,31842.0,63.0513,63.0697,63.0422,63.0697,31842.0
2023-04-18 15:05:00,68.62,68.64,68.61,68.63,27097.0,63.0697,63.0881,63.0605,63.0789,27097.0
2023-04-18 15:10:00,68.63,68.65,68.62,68.64,105540.0,63.0789,63.0973,63.0697,63.0881,105540.0
2023-04-18 15:15:00,68.64,68.66,68.62,68.66,40895.0,63.0881,63.1065,63.0697,63.1065,40895.0
2023-04-18 15:20:00,68.66,68.67,68.62,68.62,43731.0,63.1065,63.1157,63.0697,63.0697,43731.0
2023-04-18 15:25:00,68.62,68.64,68.6,68.63,46710.0,63.0697,63.0881,63.0513,63.0789,46710.0
2023-04-18 15:30:00,68.62,68.64,68.6,68.64,47071.0,63.0697,63.0881,63.0513,63.0881,47071.0
2023-04-18 15:35:00,68.64,68.65,68.63,68.63,46426.0,63.0881,63.0973,63.0789,63.0789,46426.0
2023-04-18 15:40:00,68.63,68.66,68.63,68.65,82735.0,63.0789,63.1065,63.0789,63.0973,82735.0
2023-04-18 15:45:00,68.65,68.66,68.63,68.64,73447.0,63.0973,63.1065,63.0789,63.0881,73447.0
2023-04-18 15:50:00,68.64,68.66,68.62,68.66,66501.0,63.0881,63.1065,63.0697,63.1065,66501.0
2023-04-18 15:55:00,68.66,68.69,68.65,68.66,166547.0,63.1065,63.1341,63.0973,63.1065,166547.0
2023-04-19 09:30:00,68.28,68.34,68.27,68.32,132065.0,62.7572,62.8124,62.748,62.794,132065.0
2023-04-19 09:35:00,68.31,68.35,68.3,68.3,268716.0,62.7848,62.8216,62.7756,62.7756,268716.0
2023-04-19 09:40:00,68.31,68.33,68.29,68.29,553168.0,62.7848,62.8032,62.7664,62.7664,553168.0
2023-04-19 09:45:00,68.29,68.32,68.27,68.29,129819.0,62.7664,62.794,62.748,62.7664,129819.0
2023-04-19 09:50:00,68.29,68.33,68.29,68.31,104434.0,62.7664,62.8032,62.7664,62.7848,104434.0
2023-04-19 09:55:00,68.32,68.34,68.28,68.28,107406.0,62.794,62.8124,62.7572,62.7572,107406.0
2023-04-19 10:00:00,68.29,68.35,68.29,68.35,76387.0,62.7664,62.8216,62.7664,62.8216,76387.0
2023-04-19 10:05:00,68.35,68.42,68.35,68.42,94398.0,62.8216,62.8859,62.8216,62.8859,94398.0
2023-04-19 10:10:00,68.42,68.43,68.39,68.41,63802.0,62.8859,62.8951,62.8583,62.8767,63802.0
2023-04-19 10:15:00,68.41,68.42,68.37,68.4,44823.0,62.8767,62.8859,62.8399,62.8675,44823.0
2023-04-19 10:20:00,68.39,68.41,68.37,68.37,26638.0,62.8583,62.8767,62.8399,62.8399,26638.0
2023-04-19 10:25:00,68.37,68.41,68.35,68.39,69629.0,62.8399,62.8767,62.8216,62.8583,69629.0
2023-04-19 10:30:00,68.39,68.43,68.38,68.42,40599.0,62.8583,62.8951,62.8491,62.8859,40599.0
2023-04-19 10:35:00,68.42,68.45,68.41,68.45,39387.0,62.8859,62.9135,62.8767,62.9135,39387.0
2023-04-19 10:40:00,68.45,68.45,68.4,68.44,75967.0,62.9135,62.9135,62.8675,62.9043,75967.0
2023-04-19 10:45:00,68.45,68.45,68.38,68.41,93570.0,62.9135,62.9135,62.8491,62.8767,93570.0
2023-04-19 10:50:00,68.4,68.42,68.38,68.39,21012.0,62.8675,62.8859,62.8491,62.8583,21012.0
2023-04-19 10:55:00,68.38,68.4,68.35,68.36,31234.0,62.8491,62.8675,62.8216,62.8308,31234.0
2023-04-19 11:00:00,68.36,68.4,68.36,68.38,90727.0,62.8308,62.8675,62.8308,62.8491,90727.0
2023-04-19 11:05:00,68.38,68.38,68.34,68.36,34907.0,62.8491,62.8491,62.8124,62.8308,34907.0
2023-04-19 11:10:00,68.35,68.36,68.34,68.36,32412.0,62.8216,62.8308,62.8124,62.8308,32412.0
2023-04-19 11:15:00,68.38,68.39,68.36,68.38,32684.0,62.8491,62.8583,62.8308,62.8491,32684.0
2023-04-19 11:20:00,68.38,68.39,68.35,68.37,40472.0,62.8491,62.8583,62.8216,62.8399,40472.0
2023-04-19 11:25:00,68.37,68.37,68.33,68.35,59179.0,62.8399,62.8399,62.8032,62.8216,59179.0
2023-04-19 11:30:00,68.35,68.36,68.32,68.33,86353.0,62.8216,62.8308,62.794,62.8032,86353.0
2023-04-19 11:35:00,68.33,68.37,68.32,68.35,29104.0,62.8032,62.8399,62.794,62.8216,29104.0
2023-04-19 11:40:00,68.36,68.36,68.34,68.35,28684.0,62.8308,62.8308,62.8124,62.8216,28684.0
2023-04-19 11:45:00,68.34,68.36,68.33,68.34,63224.0,62.8124,62.8308,62.8032,62.8124,63224.0
2023-04-19 11:50:00,68.34,68.35,68.33,68.33,17780.0,62.8124,62.8216,62.8032,62.8032,17780.0
2023-04-19 11:55:00,68.34,68.35,68.32,68.34,176727.0,62.8124,62.8216,62.794,62.8124,176727.0
2023-04-19 12:00:00,68.34,68.36,68.32,68.34,106642.0,62.8124,62.8308,62.794,62.8124,106642.0
2023-04-19 12:05:00,68.33,68.35,68.32,68.34,62670.0,62.8032,62.8216,62.794,62.8124,62670.0
2023-04-19 12:10:00,68.34,68.36,68.33,68.34,34997.0,62.8124,62.8308,62.8032,62.8124,34997.0
2023-04-19 12:15:00,68.34,68.37,68.34,68.36,34744.0,62.8124,62.8399,62.8124,62.8308,34744.0
2023-04-19 12:20:00,68.36,68.37,68.34,68.35,25172.0,62.8308,62.8399,62.8124,62.8216,25172.0
2023-04-19 12:25:00,68.34,68.37,68.34,68.37,10774.0,62.8124,62.8399,62.8124,62.8399,10774.0
2023-04-19 12:30:00,68.37,68.42,68.37,68.41,60234.0,62.8399,62.8859,62.8399,62.8767,60234.0
2023-04-19 12:35:00,68.4,68.42,68.4,68.42,36550.0,62.8675,62.8859,62.8675,62.8859,36550.0
2023-04-19 12:40:00,68.42,68.44,68.4,68.42,44152.0,62.8859,62.9043,62.8675,62.8859,44152.0
2023-04-19 12:45:00,68.42,68.44,68.42,68.42,28015.0,62.8859,62.9043,62.8859,62.8859,28015.0
2023-04-19 12:50:00,68.42,68.45,68.42,68.44,41754.0,62.8859,62.9135,62.8859,62.9043,41754.0
2023-04-19 12:55:00,68.45,68.45,68.43,68.45,23081.0,62.9135,62.9135,62.8951,62.9135,23081.0
2023-04-19 13:00:00,68.45,68.46,68.44,68.45,56963.0,62.9135,62.9227,62.9043,62.9135,56963.0
2023-04-19 13:05:00,68.45,68.48,68.44,68.45,45171.0,62.9135,62.941,62.9043,62.9135,45171.0
2023-04-19 13:10:00,68.45,68.47,68.45,68.45,35814.0,62.9135,62.9319,62.9135,62.9135,35814.0
2023-04-19 13:15:00,68.46,68.46,68.41,68.42,107314.0,62.9227,62.9227,62.8767,62.8859,107314.0
2023-04-19 13:20:00,68.42,68.42,68.4,68.42,25693.0,62.8859,62.8859,62.8675,62.8859,25693.0
2023-04-19 13:25:00,68.42,68.43,68.41,68.43,47455.0,62.8859,62.8951,62.8767,62.8951,47455.0
2023-04-19 13:30:00,68.43,68.45,68.42,68.42,55063.0,62.8951,62.9135,62.8859,62.8859,55063.0
2023-04-19 13:35:00,68.42,68.43,68.39,68.4,55527.0,62.8859,62.8951,62.8583,62.8675,55527.0
2023-04-19 13:40:00,68.41,68.42,68.4,68.41,49185.0,62.8767,62.8859,62.8675,62.8767,49185.0
2023-04-19 13:45:00,68.41,68.41,68.39,68.41,94677.0,62.8767,62.8767,62.8583,62.8767,94677.0
2023-04-19 13:50:00,68.41,68.44,68.41,68.44,33123.0,62.8767,62.9043,62.8767,62.9043,33123.0
2023-04-19 13:55:00,68.44,68.44,68.42,68.44,45530.0,62.9043,62.9043,62.8859,62.9043,45530.0
2023-04-19 14:00:00,68.44,68.49,68.41,68.41,148398.0,62.9043,62.9502,62.8767,62.8767,148398.0
2023-04-19 14:05:00,68.42,68.43,68.41,68.41,52374.0,62.8859,62.8951,62.8767,62.8767,52374.0
2023-04-19 14:10:00,68.42,68.43,68.41,68.42,42577.0,62.8859,62.8951,62.8767,62.8859,42577.0
2023-04-19 14:15:00,68.42,68.44,68.42,68.42,76220.0,62.8859,62.9043,62.8859,62.8859,76220.0
2023-04-19 14:20:00,68.43,68.45,68.43,68.45,43414.0,62.8951,62.9135,62.8951,62.9135,43414.0
2023-04-19 14:25:00,68.45,68.45,68.44,68.45,26158.0,62.9135,62.9135,62.9043,62.9135,26158.0
2023-04-19 14:30:00,68.45,68.46,68.42,68.43,92827.0,62.9135,62.9227,62.8859,62.8951,92827.0
2023-04-19 14:35:00,68.43,68.44,68.42,68.43,41782.0,62.8951,62.9043,62.8859,62.8951,41782.0
2023-04-19 14:40:00,68.43,68.46,68.43,68.43,43703.0,62.8951,62.9227,62.8951,62.8951,43703.0
2023-04-19 14:45:00,68.44,68.45,68.43,68.45,81619.0,62.9043,62.9135,62.8951,62.9135,81619.0
2023-04-19 14:50:00,68.44,68.45,68.42,68.43,79919.0,62.9043,62.9135,62.8859,62.8951,79919.0
2023-04-19 14:55:00,68.42,68.44,68.42,68.44,27500.0,62.8859,62.9043,62.8859,62.9043,27500.0
2023-04-19 15:00:00,68.44,68.44,68.42,68.44,49827.0,62.9043,62.9043,62.8859,62.9043,49827.0
2023-04-19 15:05:00,68.44,68.45,68.42,68.44,56644.0,62.9043,62.9135,62.8859,62.9043,56644.0
2023-04-19 15:10:00,68.44,68.46,68.43,68.45,79618.0,62.9043,62.9227,62.8951,62.9135,79618.0
2023-04-19 15:15:00,68.45,68.46,68.43,68.44,56744.0,62.9135,62.9227,62.8951,62.9043,56744.0
2023-04-19 15:20:00,68.43,68.43,68.42,68.43,65338.0,62.8951,62.8951,62.8859,62.8951,65338.0
2023-04-19 15:25:00,68.42,68.43,68.41,68.42,77525.0,62.8859,62.8951,62.8767,62.8859,77525.0
2023-04-19 15:30:00,68.42,68.44,68.41,68.41,65291.0,62.8859,62.9043,62.8767,62.8767,65291.0
2023-04-19 15:35:00,68.42,68.42,68.4,68.41,97747.0,62.8859,62.8859,62.8675,62.8767,97747.0
2023-04-19 15:40:00,68.41,68.43,68.4,68.41,92123.0,62.8767,62.8951,62.8675,62.8767,92123.0
2023-04-19 15:45:00,68.41,68.42,68.38,68.39,107384.0,62.8767,62.8859,62.8491,62.8583,107384.0
2023-04-19 15:50:00,68.4,68.44,68.39,68.43,107561.0,62.8675,62.9043,62.8583,62.8951,107561.0
2023-04-19 15:55:00,68.43,68.44,68.4,68.4,228099.0,62.8951,62.9043,62.8675,62.8675,228099.0
2023-04-20 09:30:00,68.29,68.35,68.27,68.35,130661.0,62.7664,62.8216,62.748,62.8216,130661.0
2023-04-20 09:35:00,68.35,68.41,68.35,68.37,132951.0,62.8216,62.8767,62.8216,62.8399,132951.0
2023-04-20 09:40:00,68.37,68.38,68.35,68.38,34322.0,62.8399,62.8491,62.8216,62.8491,34322.0
2023-04-20 09:45:00,68.38,68.42,68.37,68.42,112319.0,62.8491,62.8859,62.8399,62.8859,112319.0
2023-04-20 09:50:00,68.41,68.43,68.39,68.39,48199.0,62.8767,62.8951,62.8583,62.8583,48199.0
2023-04-20 09:55:00,68.38,68.39,68.33,68.34,42086.0,62.8491,62.8583,62.8032,62.8124,42086.0
2023-04-20 10:00:00,68.33,68.43,68.33,68.41,95268.0,62.8032,62.8951,62.8032,62.8767,95268.0
2023-04-20 10:05:00,68.41,68.5,68.4,68.47,141104.0,62.8767,62.9594,62.8675,62.9319,141104.0
2023-04-20 10:10:00,68.47,68.53,68.47,68.51,44890.0,62.9319,62.987,62.9319,62.9686,44890.0
2023-04-20 10:15:00,68.52,68.53,68.48,68.5,92839.0,62.9778,62.987,62.941,62.9594,92839.0
2023-04-20 10:20:00,68.49,68.51,68.48,68.49,23429.0,62.9502,62.9686,62.941,62.9502,23429.0
2023-04-20 10:25:00,68.49,68.52,68.48,68.5,81536.0,62.9502,62.9778,62.941,62.9594,81536.0
2023-04-20 10:30:00,68.51,68.57,68.5,68.55,207301.0,62.9686,63.0238,62.9594,63.0054,207301.0
2023-04-20 10:35:00,68.55,68.57,68.5,68.51,63467.0,63.0054,63.0238,62.9594,62.9686,63467.0
2023-04-20 10:40:00,68.51,68.52,68.49,68.52,76357.0,62.9686,62.9778,62.9502,62.9778,76357.0
2023-04-20 10:45:00,68.51,68.54,68.5,68.53,71595.0,62.9686,62.9962,62.9594,62.987,71595.0
2023-04-20 10:50:00,68.53,68.54,68.49,68.5,81215.0,62.987,62.9962,62.9502,62.9594,81215.0
2023-04-20 10:55:00,68.48,68.54,68.48,68.53,45048.0,62.941,62.9962,62.941,62.987,45048.0
2023-04-20 11:00:00,68.54,68.55,68.5,68.51,38152.0,62.9962,63.0054,62.9594,62.9686,38152.0
2023-04-20 11:05:00,68.51,68.51,68.43,68.45,20371.0,62.9686,62.9686,62.8951,62.9135,20371.0
2023-04-20 11:10:00,68.45,68.47,68.43,68.44,39467.0,62.9135,62.9319,62.8951,62.9043,39467.0
2023-04-20 11:15:00,68.44,68.45,68.4,68.41,151205.0,62.9043,62.9135,62.8675,62.8767,151205.0
2023-04-20 11:20:00,68.42,68.43,68.4,68.43,27924.0,62.8859,62.8951,62.8675,62.8951,27924.0
2023-04-20 11:25:00,68.42,68.44,68.4,68.44,24370.0,62.8859,62.9043,62.8675,62.9043,24370.0
2023-04-20 11:30:00,68.44,68.46,68.42,68.44,66179.0,62.9043,62.9227,62.8859,62.9043,66179.0
2023-04-20 11:35:00,68.44,68.46,68.42,68.43,90875.0,62.9043,62.9227,62.8859,62.8951,90875.0
2023-04-20 11:40:00,68.43,68.47,68.43,68.47,33638.0,62.8951,62.9319,62.8951,62.9319,33638.0
2023-04-20 11:45:00,68.47,68.49,68.46,68.48,26905.0,62.9319,62.9502,62.9227,62.941,26905.0
2023-04-20 11:50:00,68.47,68.5,68.46,68.48,9056.0,62.9319,62.9594,62.9227,62.941,9056.0
2023-04-20 11:55:00,68.49,68.49,68.45,68.45,72775.0,62.9502,62.9502,62.9135,62.9135,72775.0
2023-04-20 12:00:00,68.46,68.47,68.43,68.44,36776.0,62.9227,62.9319,62.8951,62.9043,36776.0
2023-04-20 12:05:00,68.44,68.45,68.41,68.43,32131.0,62.9043,62.9135,62.8767,62.8951,32131.0
2023-04-20 12:10:00,68.43,68.47,68.43,68.46,29883.0,62.8951,62.9319,62.8951,62.9227,29883.0
2023-04-20 12:15:00,68.47,68.47,68.44,68.46,64055.0,62.9319,62.9319,62.9043,62.9227,64055.0
2023-04-20 12:20:00,68.47,68.48,68.45,68.48,65289.0,62.9319,62.941,62.9135,62.941,65289.0
2023-04-20 12:25:00,68.47,68.5,68.46,68.48,52005.0,62.9319,62.9594,62.9227,62.941,52005.0
2023-04-20 12:30:00,68.48,68.52,68.47,68.5,48848.0,62.941,62.9778,62.9319,62.9594,48848.0
2023-04-20 12:35:00,68.49,68.52,68.48,68.48,83396.0,62.9502,62.9778,62.941,62.941,83396.0
2023-04-20 12:40:00,68.49,68.51,68.47,68.51,40531.0,62.9502,62.9686,62.9319,62.9686,40531.0
2023-04-20 12:45:00,68.51,68.52,68.5,68.51,153633.0,62.9686,62.9778,62.9594,62.9686,153633.0
2023-04-20 12:50:00,68.51,68.53,68.5,68.53,25509.0,62.9686,62.987,62.9594,62.987,25509.0
2023-04-20 12:55:00,68.52,68.55,68.51,68.55,35479.0,62.9778,63.0054,62.9686,63.0054,35479.0
2023-04-20 13:00:00,68.55,68.55,68.52,68.54,29625.0,63.0054,63.0054,62.9778,62.9962,29625.0
2023-04-20 13:05:00,68.53,68.56,68.53,68.56,33572.0,62.987,63.0146,62.987,63.0146,33572.0
2023-04-20 13:10:00,68.55,68.58,68.54,68.58,40575.0,63.0054,63.033,62.9962,63.033,40575.0
2023-04-20 13:15:00,68.57,68.59,68.56,68.58,64385.0,63.0238,63.0422,63.0146,63.033,64385.0
2023-04-20 13:20:00,68.58,68.58,68.56,68.57,28997.0,63.033,63.033,63.0146,63.0238,28997.0
2023-04-20 13:25:00,68.57,68.58,68.56,68.57,9788.0,63.0238,63.033,63.0146,63.0238,9788.0
2023-04-20 13:30:00,68.58,68.59,68.56,68.56,33121.0,63.033,63.0422,63.0146,63.0146,33121.0
2023-04-20 13:35:00,68.57,68.58,68.54,68.54,29038.0,63.0238,63.033,62.9962,62.9962,29038.0
2023-04-20 13:40:00,68.55,68.55,68.52,68.53,28787.0,63.0054,63.0054,62.9778,62.987,28787.0
2023-04-20 13:45:00,68.53,68.54,68.53,68.53,24905.0,62.987,62.9962,62.987,62.987,24905.0
2023-04-20 13:50:00,68.53,68.57,68.53,68.57,20381.0,62.987,63.0238,62.987,63.0238,20381.0
2023-04-20 13:55:00,68.56,68.57,68.51,68.53,32889.0,63.0146,63.0238,62.9686,62.987,32889.0
2023-04-20 14:00:00,68.53,68.54,68.51,68.52,80717.0,62.987,62.9962,62.9686,62.9778,80717.0
2023-04-20 14:05:00,68.52,68.53,68.48,68.5,87836.0,62.9778,62.987,62.941,62.9594,87836.0
2023-04-20 14:10:00,68.5,68.52,68.49,68.5,32025.0,62.9594,62.9778,62.9502,62.9594,32025.0
2023-04-20 14:15:00,68.49,68.5,68.45,68.46,51831.0,62.9502,62.9594,62.9135,62.9227,51831.0
2023-04-20 14:20:00,68.47,68.49,68.44,68.47,66146.0,62.9319,62.9502,62.9043,62.9319,66146.0
2023-04-20 14:25:00,68.47,68.48,68.44,68.44,30624.0,62.9319,62.941,62.9043,62.9043,30624.0
2023-04-20 14:30:00,68.44,68.46,68.4,68.41,79759.0,62.9043,62.9227,62.8675,62.8767,79759.0
2023-04-20 14:35:00,68.41,68.41,68.36,68.38,33564.0,62.8767,62.8767,62.8308,62.8491,33564.0
2023-04-20 14:40:00,68.37,68.38,68.31,68.32,74474.0,62.8399,62.8491,62.7848,62.794,74474.0
2023-04-20 14:45:00,68.33,68.36,68.32,68.33,73651.0,62.8032,62.8308,62.794,62.8032,73651.0
2023-04-20 14:50:00,68.33,68.36,68.32,68.36,64034.0,62.8032,62.8308,62.794,62.8308,64034.0
2023-04-20 14:55:00,68.35,68.38,68.34,68.38,21992.0,62.8216,62.8491,62.8124,62.8491,21992.0
2023-04-20 15:00:00,68.38,68.4,68.34,68.36,53773.0,62.8491,62.8675,62.8124,62.8308,53773.0
2023-04-20 15:05:00,68.36,68.36,68.33,68.35,37875.0,62.8308,62.8308,62.8032,62.8216,37875.0
2023-04-20 15:10:00,68.34,68.35,68.28,68.28,56611.0,62.8124,62.8216,62.7572,62.7572,56611.0
2023-04-20 15:15:00,68.29,68.29,68.25,68.27,44538.0,62.7664,62.7664,62.7297,62.748,44538.0
2023-04-20 15:20:00,68.27,68.28,68.24,68.26,69240.0,62.748,62.7572,62.7205,62.7388,69240.0
2023-04-20 15:25:00,68.26,68.28,68.24,68.25,54368.0,62.7388,62.7572,62.7205,62.7297,54368.0
2023-04-20 15:30:00,68.25,68.3,68.25,68.29,62077.0,62.7297,62.7756,62.7297,62.7664,62077.0
2023-04-20 15:35:00,68.28,68.31,68.25,68.31,31012.0,62.7572,62.7848,62.7297,62.7848,31012.0
2023-04-20 15:40:00,68.3,68.31,68.27,68.27,49986.0,62.7756,62.7848,62.748,62.748,49986.0
2023-04-20 15:45:00,68.27,68.29,68.27,68.28,34091.0,62.748,62.7664,62.748,62.7572,34091.0
2023-04-20 15:50:00,68.28,68.37,68.27,68.36,441259.0,62.7572,62.8399,62.748,62.8308,441259.0
2023-04-20 15:55:00,68.37,68.46,68.36,68.45,2412815.0,62.8399,62.9227,62.8308,62.9135,2412815.0
2023-04-21 09:30:00,68.52,68.54,68.48,68.51,198256.0,62.9778,62.9962,62.941,62.9686,198256.0
2023-04-21 09:35:00,68.51,68.55,68.5,68.53,255805.0,62.9686,63.0054,62.9594,62.987,255805.0
2023-04-21 09:40:00,68.53,68.55,68.52,68.55,200031.0,62.987,63.0054,62.9778,63.0054,200031.0
2023-04-21 09:45:00,68.55,68.55,68.4,68.42,209762.0,63.0054,63.0054,62.8675,62.8859,209762.0
2023-04-21 09:50:00,68.41,68.41,68.3,68.3,31574.0,62.8767,62.8767,62.7756,62.7756,31574.0
2023-04-21 09:55:00,68.3,68.32,68.24,68.27,59392.0,62.7756,62.794,62.7205,62.748,59392.0
2023-04-21 10:00:00,68.27,68.27,68.2,68.23,85980.0,62.748,62.748,62.6837,62.7113,85980.0
2023-04-21 10:05:00,68.23,68.3,68.22,68.28,57631.0,62.7113,62.7756,62.7021,62.7572,57631.0
2023-04-21 10:10:00,68.28,68.39,68.27,68.37,85530.0,62.7572,62.8583,62.748,62.8399,85530.0
2023-04-21 10:15:00,68.37,68.49,68.33,68.49,43840.0,62.8399,62.9502,62.8032,62.9502,43840.0
2023-04-21 10:20:00,68.48,68.56,68.47,68.55,82966.0,62.941,63.0146,62.9319,63.0054,82966.0
2023-04-21 10:25:00,68.55,68.56,68.5,68.52,39294.0,63.0054,63.0146,62.9594,62.9778,39294.0
2023-04-21 10:30:00,68.52,68.56,68.49,68.51,63650.0,62.9778,63.0146,62.9502,62.9686,63650.0
2023-04-21 10:35:00,68.51,68.51,68.43,68.43,68416.0,62.9686,62.9686,62.8951,62.8951,68416.0
2023-04-21 10:40:00,68.44,68.44,68.32,68.32,101581.0,62.9043,62.9043,62.794,62.794,101581.0
2023-04-21 10:45:00,68.33,68.38,68.31,68.38,70823.0,62.8032,62.8491,62.7848,62.8491,70823.0
2023-04-21 10:50:00,68.37,68.41,68.36,68.39,80137.0,62.8399,62.8767,62.8308,62.8583,80137.0
2023-04-21 10:55:00,68.4,68.43,68.36,68.4,57754.0,62.8675,62.8951,62.8308,62.8675,57754.0
2023-04-21 11:00:00,68.4,68.49,68.39,68.47,68646.0,62.8675,62.9502,62.8583,62.9319,68646.0
2023-04-21 11:05:00,68.48,68.5,68.44,68.46,90049.0,62.941,62.9594,62.9043,62.9227,90049.0
2023-04-21 11:10:00,68.47,68.49,68.44,68.47,26822.0,62.9319,62.9502,62.9043,62.9319,26822.0
2023-04-21 11:15:00,68.48,68.52,68.46,68.51,29137.0,62.941,62.9778,62.9227,62.9686,29137.0
2023-04-21 11:20:00,68.51,68.53,68.49,68.5,31663.0,62.9686,62.987,62.9502,62.9594,31663.0
2023-04-21 11:25:00,68.51,68.52,68.47,68.51,97763.0,62.9686,62.9778,62.9319,62.9686,97763.0
2023-04-21 11:30:00,68.51,68.56,68.5,68.56,75147.0,62.9686,63.0146,62.9594,63.0146,75147.0
2023-04-21 11:35:00,68.58,68.58,68.51,68.53,385215.0,63.033,63.033,62.9686,62.987,385215.0
2023-04-21 11:40:00,68.54,68.62,68.54,68.58,97182.0,62.9962,63.0697,62.9962,63.033,97182.0
2023-04-21 11:45:00,68.58,68.6,68.53,68.53,73990.0,63.033,63.0513,62.987,62.987,73990.0
2023-04-21 11:50:00,68.54,68.57,68.53,68.55,53090.0,62.9962,63.0238,62.987,63.0054,53090.0
2023-04-21 11:55:00,68.56,68.63,68.55,68.61,48871.0,63.0146,63.0789,63.0054,63.0605,48871.0
2023-04-21 12:00:00,68.61,68.62,68.58,68.62,99641.0,63.0605,63.0697,63.033,63.0697,99641.0
2023-04-21 12:05:00,68.63,68.66,68.61,68.62,48508.0,63.0789,63.1065,63.0605,63.0697,48508.0
2023-04-21 12:10:00,68.62,68.66,68.61,68.65,66050.0,63.0697,63.1065,63.0605,63.0973,66050.0
2023-04-21 12:15:00,68.65,68.67,68.63,68.66,20521.0,63.0973,63.1157,63.0789,63.1065,20521.0
2023-04-21 12:20:00,68.66,68.67,68.62,68.65,63034.0,63.1065,63.1157,63.0697,63.0973,63034.0
2023-04-21 12:25:00,68.65,68.66,68.6,68.62,36891.0,63.0973,63.1065,63.0513,63.0697,36891.0
2023-04-21 12:30:00,68.61,68.63,68.59,68.62,51880.0,63.0605,63.0789,63.0422,63.0697,51880.0
2023-04-21 12:35:00,68.62,68.63,68.59,68.61,46114.0,63.0697,63.0789,63.0422,63.0605,46114.0
2023-04-21 12:40:00,68.61,68.63,68.59,68.62,14378.0,63.0605,63.0789,63.0422,63.0697,14378.0
2023-04-21 12:45:00,68.62,68.65,68.62,68.64,10319.0,63.0697,63.0973,63.0697,63.0881,10319.0
2023-04-21 12:50:00,68.64,68.66,68.62,68.64,35683.0,63.0881,63.1065,63.0697,63.0881,35683.0
2023-04-21 12:55:00,68.65,68.67,68.64,68.66,17255.0,63.0973,63.1157,63.0881,63.1065,17255.0
2023-04-21 13:00:00,68.66,68.68,68.64,68.65,27209.0,63.1065,63.1249,63.0881,63.0973,27209.0
2023-04-21 13:05:00,68.66,68.69,68.65,68.68,64434.0,63.1065,63.1341,63.0973,63.1249,64434.0
2023-04-21 13:10:00,68.69,68.7,68.66,68.67,44026.0,63.1341,63.1433,63.1065,63.1157,44026.0
2023-04-21 13:15:00,68.67,68.68,68.62,68.63,36406.0,63.1157,63.1249,63.0697,63.0789,36406.0
2023-04-21 13:20:00,68.63,68.64,68.62,68.63,53456.0,63.0789,63.0881,63.0697,63.0789,53456.0
2023-04-21 13:25:00,68.62,68.64,68.62,68.64,149852.0,63.0697,63.0881,63.0697,63.0881,149852.0
2023-04-21 13:30:00,68.64,68.68,68.63,68.66,39704.0,63.0881,63.1249,63.0789,63.1065,39704.0
2023-04-21 13:35:00,68.65,68.68,68.65,68.67,51329.0,63.0973,63.1249,63.0973,63.1157,51329.0
2023-04-21 13:40:00,68.67,68.71,68.67,68.7,153894.0,63.1157,63.1524,63.1157,63.1433,153894.0
2023-04-21 13:45:00,68.7,68.72,68.69,68.72,47044.0,63.1433,63.1616,63.1341,63.1616,47044.0
2023-04-21 13:50:00,68.72,68.73,68.7,68.72,32091.0,63.1616,63.1708,63.1433,63.1616,32091.0
2023-04-21 13:55:00,68.72,68.74,68.71,68.73,61812.0,63.1616,63.18,63.1524,63.1708,61812.0
2023-04-21 14:00:00,68.74,68.79,68.74,68.77,43216.0,63.18,63.226,63.18,63.2076,43216.0
2023-04-21 14:05:00,68.76,68.79,68.75,68.78,59463.0,63.1984,63.226,63.1892,63.2168,59463.0
2023-04-21 14:10:00,68.77,68.8,68.77,68.8,50142.0,63.2076,63.2352,63.2076,63.2352,50142.0
2023-04-21 14:15:00,68.8,68.8,68.76,68.76,42552.0,63.2352,63.2352,63.1984,63.1984,42552.0
2023-04-21 14:20:00,68.76,68.77,68.75,68.76,57280.0,63.1984,63.2076,63.1892,63.1984,57280.0
2023-04-21 14:25:00,68.76,68.77,68.74,68.75,30692.0,63.1984,63.2076,63.18,63.1892,30692.0
2023-04-21 14:30:00,68.75,68.76,68.71,68.72,76851.0,63.1892,63.1984,63.1524,63.1616,76851.0
2023-04-21 14:35:00,68.72,68.73,68.7,68.72,38627.0,63.1616,63.1708,63.1433,63.1616,38627.0
2023-04-21 14:40:00,68.71,68.74,68.7,68.7,35733.0,63.1524,63.18,63.1433,63.1433,35733.0
2023-04-21 14:45:00,68.71,68.72,68.68,68.72,35292.0,63.1524,63.1616,63.1249,63.1616,35292.0
2023-04-21 14:50:00,68.71,68.72,68.69,68.7,30003.0,63.1524,63.1616,63.1341,63.1433,30003.0
2023-04-21 14:55:00,68.69,68.7,68.68,68.7,18086.0,63.1341,63.1433,63.1249,63.1433,18086.0
2023-04-21 15:00:00,68.69,68.71,68.66,68.68,55524.0,63.1341,63.1524,63.1065,63.1249,55524.0
2023-04-21 15:05:00,68.68,68.68,68.63,68.67,26905.0,63.1249,63.1249,63.0789,63.1157,26905.0
2023-04-21 15:10:00,68.67,68.68,68.65,68.66,36824.0,63.1157,63.1249,63.0973,63.1065,36824.0
2023-04-21 15:15:00,68.67,68.69,68.66,68.69,57482.0,63.1157,63.1341,63.1065,63.1341,57482.0
2023-04-21 15:20:00,68.69,68.71,68.68,68.7,27443.0,63.1341,63.1524,63.1249,63.1433,27443.0
2023-04-21 15:25:00,68.69,68.72,68.69,68.72,25241.0,63.1341,63.1616,63.1341,63.1616,25241.0
2023-04-21 15:30:00,68.72,68.75,68.71,68.73,40084.0,63.1616,63.1892,63.1524,63.1708,40084.0
2023-04-21 15:35:00,68.73,68.73,68.71,68.71,34417.0,63.1708,63.1708,63.1524,63.1524,34417.0
2023-04-21 15:40:00,68.71,68.73,68.69,68.7,57464.0,63.1524,63.1708,63.1341,63.1433,57464.0
2023-04-21 15:45:00,68.7,68.75,68.69,68.73,70321.0,63.1433,63.1892,63.1341,63.1708,70321.0
2023-04-21 15:50:00,68.73,68.77,68.72,68.76,240022.0,63.1708,63.2076,63.1616,63.1984,240022.0
2023-04-21 15:55:00,68.76,68.78,68.75,68.78,330628.0,63.1984,63.2168,63.1892,63.2168,330628.0
2023-04-24 09:30:00,68.77,68.85,68.77,68.8,178213.0,63.2076,63.2811,63.2076,63.2352,178213.0
2023-04-24 09:35:00,68.81,68.81,68.77,68.79,207434.0,63.2444,63.2444,63.2076,63.226,207434.0
2023-04-24 09:40:00,68.8,68.86,68.8,68.84,362047.0,63.2352,63.2903,63.2352,63.2719,362047.0
2023-04-24 09:45:00,68.84,68.86,68.8,68.82,46960.0,63.2719,63.2903,63.2352,63.2535,46960.0
2023-04-24 09:50:00,68.83,68.85,68.81,68.85,87595.0,63.2627,63.2811,63.2444,63.2811,87595.0
2023-04-24 09:55:00,68.85,68.88,68.84,68.86,46233.0,63.2811,63.3087,63.2719,63.2903,46233.0
2023-04-24 10:00:00,68.86,68.88,68.84,68.86,63314.0,63.2903,63.3087,63.2719,63.2903,63314.0
2023-04-24 10:05:00,68.85,68.86,68.84,68.85,41718.0,63.2811,63.2903,63.2719,63.2811,41718.0
2023-04-24 10:10:00,68.85,68.89,68.83,68.87,200134.0,63.2811,63.3179,63.2627,63.2995,200134.0
2023-04-24 10:15:00,68.88,68.89,68.86,68.87,269469.0,63.3087,63.3179,63.2903,63.2995,269469.0
2023-04-24 10:20:00,68.87,68.9,68.86,68.89,63445.0,63.2995,63.3271,63.2903,63.3179,63445.0
2023-04-24 10:25:00,68.89,68.89,68.85,68.88,221351.0,63.3179,63.3179,63.2811,63.3087,221351.0
2023-04-24 10:30:00,68.88,68.92,68.87,68.88,75156.0,63.3087,63.3455,63.2995,63.3087,75156.0
2023-04-24 10:35:00,68.88,68.89,68.84,68.85,142925.0,63.3087,63.3179,63.2719,63.2811,142925.0
2023-04-24 10:40:00,68.86,68.89,68.84,68.86,156922.0,63.2903,63.3179,63.2719,63.2903,156922.0
2023-04-24 10:45:00,68.85,68.88,68.85,68.86,65404.0,63.2811,63.3087,63.2811,63.2903,65404.0
2023-04-24 10:50:00,68.86,68.88,68.83,68.85,77333.0,63.2903,63.3087,63.2627,63.2811,77333.0
2023-04-24 10:55:00,68.84,68.85,68.82,68.84,259230.0,63.2719,63.2811,63.2535,63.2719,259230.0
2023-04-24 11:00:00,68.83,68.85,68.8,68.81,67460.0,63.2627,63.2811,63.2352,63.2444,67460.0
2023-04-24 11:05:00,68.81,68.85,68.81,68.82,44819.0,63.2444,63.2811,63.2444,63.2535,44819.0
2023-04-24 11:10:00,68.81,68.85,68.81,68.83,49323.0,63.2444,63.2811,63.2444,63.2627,49323.0
2023-04-24 11:15:00,68.82,68.85,68.81,68.84,41355.0,63.2535,63.2811,63.2444,63.2719,41355.0
2023-04-24 11:20:00,68.85,68.85,68.8,68.8,27684.0,63.2811,63.2811,63.2352,63.2352,27684.0
2023-04-24 11:25:00,68.8,68.81,68.78,68.79,30398.0,63.2352,63.2444,63.2168,63.226,30398.0
2023-04-24 11:30:00,68.79,68.83,68.78,68.81,76880.0,63.226,63.2627,63.2168,63.2444,76880.0
2023-04-24 11:35:00,68.81,68.82,68.76,68.77,35057.0,63.2444,63.2535,63.1984,63.2076,35057.0
2023-04-24 11:40:00,68.77,68.78,68.74,68.76,47933.0,63.2076,63.2168,63.18,63.1984,47933.0
2023-04-24 11:45:00,68.76,68.77,68.74,68.76,19759.0,63.1984,63.2076,63.18,63.1984,19759.0
2023-04-24 11:50:00,68.76,68.77,68.75,68.76,22025.0,63.1984,63.2076,63.1892,63.1984,22025.0
2023-04-24 11:55:00,68.76,68.77,68.74,68.75,21597.0,63.1984,63.2076,63.18,63.1892,21597.0
2023-04-24 12:00:00,68.75,68.79,68.74,68.79,41367.0,63.1892,63.226,63.18,63.226,41367.0
2023-04-24 12:05:00,68.79,68.8,68.77,68.77,16170.0,63.226,63.2352,63.2076,63.2076,16170.0
2023-04-24 12:10:00,68.77,68.78,68.75,68.76,20750.0,63.2076,63.2168,63.1892,63.1984,20750.0
2023-04-24 12:15:00,68.77,68.81,68.75,68.8,21848.0,63.2076,63.2444,63.1892,63.2352,21848.0
2023-04-24 12:20:00,68.81,68.81,68.79,68.81,49741.0,63.2444,63.2444,63.226,63.2444,49741.0
2023-04-24 12:25:00,68.81,68.83,68.81,68.83,15625.0,63.2444,63.2627,63.2444,63.2627,15625.0
2023-04-24 12:30:00,68.82,68.84,68.81,68.81,41479.0,63.2535,63.2719,63.2444,63.2444,41479.0
2023-04-24 12:35:00,68.81,68.85,68.8,68.84,19954.0,63.2444,63.2811,63.2352,63.2719,19954.0
2023-04-24 12:40:00,68.84,68.85,68.81,68.81,9903.0,63.2719,63.2811,63.2444,63.2444,9903.0
2023-04-24 12:45:00,68.82,68.83,68.81,68.83,12985.0,63.2535,63.2627,63.2444,63.2627,12985.0
2023-04-24 12:50:00,68.84,68.85,68.81,68.82,29660.0,63.2719,63.2811,63.2444,63.2535,29660.0
2023-04-24 12:55:00,68.82,68.84,68.82,68.84,15119.0,63.2535,63.2719,63.2535,63.2719,15119.0
2023-04-24 13:00:00,68.84,68.85,68.82,68.85,28844.0,63.2719,63.2811,63.2535,63.2811,28844.0
2023-04-24 13:05:00,68.84,68.84,68.82,68.83,25493.0,63.2719,63.2719,63.2535,63.2627,25493.0
2023-04-24 13:10:00,68.83,68.85,68.83,68.85,48340.0,63.2627,63.2811,63.2627,63.2811,48340.0
2023-04-24 13:15:00,68.84,68.85,68.82,68.83,14865.0,63.2719,63.2811,63.2535,63.2627,14865.0
2023-04-24 13:20:00,68.84,68.86,68.83,68.86,10875.0,63.2719,63.2903,63.2627,63.2903,10875.0
2023-04-24 13:25:00,68.86,68.88,68.85,68.87,26559.0,63.2903,63.3087,63.2811,63.2995,26559.0
2023-04-24 13:30:00,68.88,68.91,68.87,68.9,54098.0,63.3087,63.3363,63.2995,63.3271,54098.0
2023-04-24 13:35:00,68.9,68.92,68.89,68.92,56850.0,63.3271,63.3455,63.3179,63.3455,56850.0
2023-04-24 13:40:00,68.92,68.92,68.9,68.92,26052.0,63.3455,63.3455,63.3271,63.3455,26052.0
2023-04-24 13:45:00,68.92,68.94,68.91,68.92,63770.0,63.3455,63.3638,63.3363,63.3455,63770.0
2023-04-24 13:50:00,68.92,68.93,68.9,68.92,68518.0,63.3455,63.3547,63.3271,63.3455,68518.0
2023-04-24 13:55:00,68.92,68.93,68.91,68.92,20852.0,63.3455,63.3547,63.3363,63.3455,20852.0
2023-04-24 14:00:00,68.92,68.93,68.91,68.91,54620.0,63.3455,63.3547,63.3363,63.3363,54620.0
2023-04-24 14:05:00,68.92,68.93,68.89,68.91,83199.0,63.3455,63.3547,63.3179,63.3363,83199.0
2023-04-24 14:10:00,68.91,68.92,68.9,68.92,22663.0,63.3363,63.3455,63.3271,63.3455,22663.0
2023-04-24 14:15:00,68.92,68.93,68.9,68.91,89875.0,63.3455,63.3547,63.3271,63.3363,89875.0
2023-04-24 14:20:00,68.9,68.92,68.89,68.89,27826.0,63.3271,63.3455,63.3179,63.3179,27826.0
2023-04-24 14:25:00,68.9,68.91,68.88,68.91,43201.0,63.3271,63.3363,63.3087,63.3363,43201.0
2023-04-24 14:30:00,68.91,68.92,68.89,68.9,51517.0,63.3363,63.3455,63.3179,63.3271,51517.0
2023-04-24 14:35:00,68.9,68.91,68.88,68.89,56150.0,63.3271,63.3363,63.3087,63.3179,56150.0
2023-04-24 14:40:00,68.88,68.89,68.87,68.88,19023.0,63.3087,63.3179,63.2995,63.3087,19023.0
2023-04-24 14:45:00,68.87,68.89,68.87,68.89,35446.0,63.2995,63.3179,63.2995,63.3179,35446.0
2023-04-24 14:50:00,68.89,68.9,68.88,68.89,79082.0,63.3179,63.3271,63.3087,63.3179,79082.0
2023-04-24 14:55:00,68.9,68.91,68.89,68.89,19861.0,63.3271,63.3363,63.3179,63.3179,19861.0
2023-04-24 15:00:00,68.9,68.92,68.9,68.9,18810.0,63.3271,63.3455,63.3271,63.3271,18810.0
2023-04-24 15:05:00,68.9,68.91,68.89,68.9,27101.0,63.3271,63.3363,63.3179,63.3271,27101.0
2023-04-24 15:10:00,68.91,68.93,68.9,68.92,30516.0,63.3363,63.3547,63.3271,63.3455,30516.0
2023-04-24 15:15:00,68.92,68.93,68.9,68.91,35303.0,63.3455,63.3547,63.3271,63.3363,35303.0
2023-04-24 15:20:00,68.92,68.92,68.89,68.9,33675.0,63.3455,63.3455,63.3179,63.3271,33675.0
2023-04-24 15:25:00,68.9,68.92,68.9,68.91,109623.0,63.3271,63.3455,63.3271,63.3363,109623.0
2023-04-24 15:30:00,68.91,68.93,68.9,68.91,73677.0,63.3363,63.3547,63.3271,63.3363,73677.0
2023-04-24 15:35:00,68.92,68.93,68.9,68.91,37417.0,63.3455,63.3547,63.3271,63.3363,37417.0
2023-04-24 15:40:00,68.9,68.93,68.9,68.91,53251.0,63.3271,63.3547,63.3271,63.3363,53251.0
2023-04-24 15:45:00,68.92,68.95,68.91,68.95,64760.0,63.3455,63.373,63.3363,63.373,64760.0
2023-04-24 15:50:00,68.94,68.95,68.91,68.92,219053.0,63.3638,63.373,63.3363,63.3455,219053.0
2023-04-24 15:55:00,68.93,68.96,68.91,68.94,294615.0,63.3547,63.3822,63.3363,63.3638,294615.0
2023-04-25 09:30:00,68.61,68.64,68.56,68.57,284821.0,63.0605,63.0881,63.0146,63.0238,284821.0
2023-04-25 09:35:00,68.56,68.57,68.48,68.5,166010.0,63.0146,63.0238,62.941,62.9594,166010.0
2023-04-25 09:40:00,68.5,68.52,68.46,68.49,112555.0,62.9594,62.9778,62.9227,62.9502,112555.0
2023-04-25 09:45:00,68.48,68.48,68.38,68.41,158697.0,62.941,62.941,62.8491,62.8767,158697.0
2023-04-25 09:50:00,68.42,68.43,68.39,68.4,88539.0,62.8859,62.8951,62.8583,62.8675,88539.0
2023-04-25 09:55:00,68.39,68.43,68.39,68.43,23325.0,62.8583,62.8951,62.8583,62.8951,23325.0
2023-04-25 10:00:00,68.43,68.52,68.43,68.46,55153.0,62.8951,62.9778,62.8951,62.9227,55153.0
2023-04-25 10:05:00,68.47,68.48,68.41,68.43,38627.0,62.9319,62.941,62.8767,62.8951,38627.0
2023-04-25 10:10:00,68.42,68.42,68.3,68.3,76428.0,62.8859,62.8859,62.7756,62.7756,76428.0
2023-04-25 10:15:00,68.3,68.32,68.29,68.31,193474.0,62.7756,62.794,62.7664,62.7848,193474.0
2023-04-25 10:20:00,68.31,68.32,68.27,68.28,156128.0,62.7848,62.794,62.748,62.7572,156128.0
2023-04-25 10:25:00,68.28,68.32,68.26,68.31,94121.0,62.7572,62.794,62.7388,62.7848,94121.0
2023-04-25 10:30:00,68.31,68.35,68.3,68.31,53631.0,62.7848,62.8216,62.7756,62.7848,53631.0
2023-04-25 10:35:00,68.3,68.33,68.29,68.31,37765.0,62.7756,62.8032,62.7664,62.7848,37765.0
2023-04-25 10:40:00,68.31,68.34,68.3,68.3,49350.0,62.7848,62.8124,62.7756,62.7756,49350.0
2023-04-25 10:45:00,68.31,68.36,68.3,68.36,33436.0,62.7848,62.8308,62.7756,62.8308,33436.0
2023-04-25 10:50:00,68.36,68.36,68.3,68.33,46531.0,62.8308,62.8308,62.7756,62.8032,46531.0
2023-04-25 10:55:00,68.33,68.37,68.32,68.36,33122.0,62.8032,62.8399,62.794,62.8308,33122.0
2023-04-25 11:00:00,68.35,68.37,68.32,68.35,126950.0,62.8216,62.8399,62.794,62.8216,126950.0
2023-04-25 11:05:00,68.35,68.44,68.34,68.42,40957.0,62.8216,62.9043,62.8124,62.8859,40957.0
2023-04-25 11:10:00,68.43,68.48,68.43,68.46,48246.0,62.8951,62.941,62.8951,62.9227,48246.0
2023-04-25 11:15:00,68.47,68.47,68.45,68.47,41771.0,62.9319,62.9319,62.9135,62.9319,41771.0
2023-04-25 11:20:00,68.47,68.48,68.42,68.42,105460.0,62.9319,62.941,62.8859,62.8859,105460.0
2023-04-25 11:25:00,68.42,68.44,68.4,68.41,130650.0,62.8859,62.9043,62.8675,62.8767,130650.0
2023-04-25 11:30:00,68.4,68.4,68.35,68.38,36536.0,62.8675,62.8675,62.8216,62.8491,36536.0
2023-04-25 11:35:00,68.37,68.39,68.33,68.35,31779.0,62.8399,62.8583,62.8032,62.8216,31779.0
2023-04-25 11:40:00,68.35,68.36,68.31,68.36,40258.0,62.8216,62.8308,62.7848,62.8308,40258.0
2023-04-25 11:45:00,68.35,68.36,68.33,68.34,24491.0,62.8216,62.8308,62.8032,62.8124,24491.0
2023-04-25 11:50:00,68.34,68.34,68.3,68.31,21736.0,62.8124,62.8124,62.7756,62.7848,21736.0
2023-04-25 11:55:00,68.31,68.34,68.29,68.29,62571.0,62.7848,62.8124,62.7664,62.7664,62571.0
2023-04-25 12:00:00,68.29,68.32,68.27,68.29,30829.0,62.7664,62.794,62.748,62.7664,30829.0
2023-04-25 12:05:00,68.3,68.31,68.26,68.28,12131.0,62.7756,62.7848,62.7388,62.7572,12131.0
2023-04-25 12:10:00,68.28,68.28,68.25,68.26,86971.0,62.7572,62.7572,62.7297,62.7388,86971.0
2023-04-25 12:15:00,68.25,68.3,68.24,68.28,15428.0,62.7297,62.7756,62.7205,62.7572,15428.0
2023-04-25 12:20:00,68.29,68.3,68.26,68.26,25287.0,62.7664,62.7756,62.7388,62.7388,25287.0
2023-04-25 12:25:00,68.26,68.26,68.22,68.24,180853.0,62.7388,62.7388,62.7021,62.7205,180853.0
2023-04-25 12:30:00,68.23,68.24,68.21,68.21,53895.0,62.7113,62.7205,62.6929,62.6929,53895.0
2023-04-25 12:35:00,68.22,68.24,68.22,68.23,122727.0,62.7021,62.7205,62.7021,62.7113,122727.0
2023-04-25 12:40:00,68.23,68.26,68.22,68.26,68934.0,62.7113,62.7388,62.7021,62.7388,68934.0
2023-04-25 12:45:00,68.26,68.26,68.23,68.23,38948.0,62.7388,62.7388,62.7113,62.7113,38948.0
2023-04-25 12:50:00,68.23,68.25,68.22,68.22,67714.0,62.7113,62.7297,62.7021,62.7021,67714.0
2023-04-25 12:55:00,68.22,68.24,68.21,68.22,51351.0,62.7021,62.7205,62.6929,62.7021,51351.0
2023-04-25 13:00:00,68.23,68.27,68.22,68.26,17817.0,62.7113,62.748,62.7021,62.7388,17817.0
2023-04-25 13:05:00,68.25,68.26,68.21,68.22,74561.0,62.7297,62.7388,62.6929,62.7021,74561.0
2023-04-25 13:10:00,68.22,68.23,68.13,68.14,18038.0,62.7021,62.7113,62.6194,62.6285,18038.0
2023-04-25 13:15:00,68.14,68.15,68.03,68.09,29962.0,62.6285,62.6377,62.5274,62.5826,29962.0
2023-04-25 13:20:00,68.09,68.11,68.05,68.09,82168.0,62.5826,62.601,62.5458,62.5826,82168.0
2023-04-25 13:25:00,68.09,68.1,68.07,68.09,73020.0,62.5826,62.5918,62.5642,62.5826,73020.0
2023-04-25 13:30:00,68.09,68.09,68.05,68.06,19340.0,62.5826,62.5826,62.5458,62.555,19340.0
2023-04-25 13:35:00,68.07,68.1,68.07,68.08,38729.0,62.5642,62.5918,62.5642,62.5734,38729.0
2023-04-25 13:40:00,68.08,68.09,68.06,68.09,62617.0,62.5734,62.5826,62.555,62.5826,62617.0
2023-04-25 13:45:00,68.09,68.1,68.04,68.06,181609.0,62.5826,62.5918,62.5366,62.555,181609.0
2023-04-25 13:50:00,68.06,68.07,68.03,68.03,44061.0,62.555,62.5642,62.5274,62.5274,44061.0
2023-04-25 13:55:00,68.03,68.06,68.02,68.04,25627.0,62.5274,62.555,62.5183,62.5366,25627.0
2023-04-25 14:00:00,68.03,68.06,68.01,68.02,52411.0,62.5274,62.555,62.5091,62.5183,52411.0
2023-04-25 14:05:00,68.02,68.06,68.0,68.01,28675.0,62.5183,62.555,62.4999,62.5091,28675.0
2023-04-25 14:10:00,68.01,68.04,68.01,68.02,45449.0,62.5091,62.5366,62.5091,62.5183,45449.0
2023-04-25 14:15:00,68.03,68.06,68.01,68.03,20585.0,62.5274,62.555,62.5091,62.5274,20585.0
2023-04-25 14:20:00,68.03,68.05,68.01,68.03,33071.0,62.5274,62.5458,62.5091,62.5274,33071.0
2023-04-25 14:25:00,68.03,68.08,68.03,68.08,30690.0,62.5274,62.5734,62.5274,62.5734,30690.0
2023-04-25 14:30:00,68.08,68.09,68.05,68.05,585160.0,62.5734,62.5826,62.5458,62.5458,585160.0
2023-04-25 14:35:00,68.06,68.09,68.05,68.07,35528.0,62.555,62.5826,62.5458,62.5642,35528.0
2023-04-25 14:40:00,68.08,68.08,68.02,68.03,64273.0,62.5734,62.5734,62.5183,62.5274,64273.0
2023-04-25 14:45:00,68.02,68.06,68.0,68.06,46977.0,62.5183,62.555,62.4999,62.555,46977.0
2023-04-25 14:50:00,68.06,68.07,68.03,68.03,46594.0,62.555,62.5642,62.5274,62.5274,46594.0
2023-04-25 14:55:00,68.04,68.04,68.01,68.02,35094.0,62.5366,62.5366,62.5091,62.5183,35094.0
2023-04-25 15:00:00,68.02,68.05,68.0,68.02,49788.0,62.5183,62.5458,62.4999,62.5183,49788.0
2023-04-25 15:05:00,68.02,68.06,68.02,68.04,72456.0,62.5183,62.555,62.5183,62.5366,72456.0
2023-04-25 15:10:00,68.05,68.07,68.04,68.06,50169.0,62.5458,62.5642,62.5366,62.555,50169.0
2023-04-25 15:15:00,68.06,68.07,68.05,68.07,32156.0,62.555,62.5642,62.5458,62.5642,32156.0
2023-04-25 15:20:00,68.07,68.1,68.06,68.09,60735.0,62.5642,62.5918,62.555,62.5826,60735.0
2023-04-25 15:25:00,68.09,68.1,68.05,68.07,38326.0,62.5826,62.5918,62.5458,62.5642,38326.0
2023-04-25 15:30:00,68.06,68.1,68.06,68.08,114112.0,62.555,62.5918,62.555,62.5734,114112.0
2023-04-25 15:35:00,68.08,68.08,68.05,68.06,52245.0,62.5734,62.5734,62.5458,62.555,52245.0
2023-04-25 15:40:00,68.06,68.06,68.01,68.02,102298.0,62.555,62.555,62.5091,62.5183,102298.0
2023-04-25 15:45:00,68.02,68.05,68.01,68.02,151548.0,62.5183,62.5458,62.5091,62.5183,151548.0
2023-04-25 15:50:00,68.01,68.04,67.98,67.99,227331.0,62.5091,62.5366,62.4815,62.4907,227331.0
2023-04-25 15:55:00,68.0,68.01,67.95,67.95,288968.0,62.4999,62.5091,62.4539,62.4539,288968.0
2023-04-26 09:30:00,68.34,68.39,68.32,68.36,224817.0,62.8124,62.8583,62.794,62.8308,224817.0
2023-04-26 09:35:00,68.35,68.37,68.33,68.34,33286.0,62.8216,62.8399,62.8032,62.8124,33286.0
2023-04-26 09:40:00,68.32,68.35,68.28,68.3,248109.0,62.794,62.8216,62.7572,62.7756,248109.0
2023-04-26 09:45:00,68.31,68.36,68.29,68.33,88434.0,62.7848,62.8308,62.7664,62.8032,88434.0
2023-04-26 09:50:00,68.33,68.37,68.32,68.33,204420.0,62.8032,62.8399,62.794,62.8032,204420.0
2023-04-26 09:55:00,68.33,68.34,68.25,68.28,44224.0,62.8032,62.8124,62.7297,62.7572,44224.0
2023-04-26 10:00:00,68.28,68.29,68.23,68.25,55278.0,62.7572,62.7664,62.7113,62.7297,55278.0
2023-04-26 10:05:00,68.25,68.3,68.22,68.23,42453.0,62.7297,62.7756,62.7021,62.7113,42453.0
2023-04-26 10:10:00,68.23,68.25,68.18,68.18,56009.0,62.7113,62.7297,62.6653,62.6653,56009.0
2023-04-26 10:15:00,68.17,68.18,68.07,68.09,80767.0,62.6561,62.6653,62.5642,62.5826,80767.0
2023-04-26 10:20:00,68.09,68.12,68.09,68.1,189968.0,62.5826,62.6102,62.5826,62.5918,189968.0
2023-04-26 10:25:00,68.11,68.14,68.09,68.13,107115.0,62.601,62.6285,62.5826,62.6194,107115.0
2023-04-26 10:30:00,68.13,68.2,68.13,68.15,66164.0,62.6194,62.6837,62.6194,62.6377,66164.0
2023-04-26 10:35:00,68.14,68.16,68.12,68.15,46875.0,62.6285,62.6469,62.6102,62.6377,46875.0
2023-04-26 10:40:00,68.14,68.16,68.12,68.13,96250.0,62.6285,62.6469,62.6102,62.6194,96250.0
2023-04-26 10:45:00,68.13,68.15,68.1,68.14,24813.0,62.6194,62.6377,62.5918,62.6285,24813.0
2023-04-26 10:50:00,68.13,68.16,68.12,68.15,26378.0,62.6194,62.6469,62.6102,62.6377,26378.0
2023-04-26 10:55:00,68.15,68.17,68.14,68.15,8793.0,62.6377,62.6561,62.6285,62.6377,8793.0
2023-04-26 11:00:00,68.16,68.21,68.14,68.2,33962.0,62.6469,62.6929,62.6285,62.6837,33962.0
2023-04-26 11:05:00,68.21,68.27,68.19,68.26,22087.0,62.6929,62.748,62.6745,62.7388,22087.0
2023-04-26 11:10:00,68.25,68.27,68.24,68.24,23327.0,62.7297,62.748,62.7205,62.7205,23327.0
2023-04-26 11:15:00,68.24,68.24,68.19,68.23,33869.0,62.7205,62.7205,62.6745,62.7113,33869.0
2023-04-26 11:20:00,68.22,68.27,68.22,68.26,69082.0,62.7021,62.748,62.7021,62.7388,69082.0
2023-04-26 11:25:00,68.25,68.25,68.21,68.21,103144.0,62.7297,62.7297,62.6929,62.6929,103144.0
2023-04-26 11:30:00,68.22,68.29,68.21,68.28,64491.0,62.7021,62.7664,62.6929,62.7572,64491.0
2023-04-26 11:35:00,68.28,68.29,68.24,68.27,142977.0,62.7572,62.7664,62.7205,62.748,142977.0
2023-04-26 11:40:00,68.26,68.32,68.25,68.32,31004.0,62.7388,62.794,62.7297,62.794,31004.0
2023-04-26 11:45:00,68.31,68.33,68.3,68.31,37157.0,62.7848,62.8032,62.7756,62.7848,37157.0
2023-04-26 11:50:00,68.31,68.31,68.27,68.27,168289.0,62.7848,62.7848,62.748,62.748,168289.0
2023-04-26 11:55:00,68.27,68.32,68.25,68.27,31861.0,62.748,62.794,62.7297,62.748,31861.0
2023-04-26 12:00:00,68.27,68.31,68.27,68.28,49210.0,62.748,62.7848,62.748,62.7572,49210.0
2023-04-26 12:05:00,68.29,68.32,68.28,68.28,20147.0,62.7664,62.794,62.7572,62.7572,20147.0
2023-04-26 12:10:00,68.29,68.3,68.27,68.28,39484.0,62.7664,62.7756,62.748,62.7572,39484.0
2023-04-26 12:15:00,68.28,68.3,68.22,68.23,76500.0,62.7572,62.7756,62.7021,62.7113,76500.0
2023-04-26 12:20:00,68.22,68.23,68.2,68.21,17832.0,62.7021,62.7113,62.6837,62.6929,17832.0
2023-04-26 12:25:00,68.2,68.21,68.18,68.19,17471.0,62.6837,62.6929,62.6653,62.6745,17471.0
2023-04-26 12:30:00,68.19,68.2,68.16,68.17,168607.0,62.6745,62.6837,62.6469,62.6561,168607.0
2023-04-26 12:35:00,68.16,68.18,68.14,68.17,39746.0,62.6469,62.6653,62.6285,62.6561,39746.0
2023-04-26 12:40:00,68.16,68.18,68.15,68.17,31248.0,62.6469,62.6653,62.6377,62.6561,31248.0
2023-04-26 12:45:00,68.17,68.19,68.16,68.19,26561.0,62.6561,62.6745,62.6469,62.6745,26561.0
2023-04-26 12:50:00,68.19,68.22,68.17,68.21,38712.0,62.6745,62.7021,62.6561,62.6929,38712.0
2023-04-26 12:55:00,68.21,68.21,68.18,68.2,16835.0,62.6929,62.6929,62.6653,62.6837,16835.0
2023-04-26 13:00:00,68.2,68.22,68.19,68.2,58850.0,62.6837,62.7021,62.6745,62.6837,58850.0
2023-04-26 13:05:00,68.2,68.21,68.16,68.18,79725.0,62.6837,62.6929,62.6469,62.6653,79725.0
2023-04-26 13:10:00,68.17,68.18,68.16,68.17,99179.0,62.6561,62.6653,62.6469,62.6561,99179.0
2023-04-26 13:15:00,68.17,68.18,68.13,68.15,37259.0,62.6561,62.6653,62.6194,62.6377,37259.0
2023-04-26 13:20:00,68.16,68.16,68.13,68.14,29490.0,62.6469,62.6469,62.6194,62.6285,29490.0
2023-04-26 13:25:00,68.14,68.15,68.12,68.15,29922.0,62.6285,62.6377,62.6102,62.6377,29922.0
2023-04-26 13:30:00,68.15,68.16,68.13,68.15,33787.0,62.6377,62.6469,62.6194,62.6377,33787.0
2023-04-26 13:35:00,68.15,68.15,68.11,68.13,39014.0,62.6377,62.6377,62.601,62.6194,39014.0
2023-04-26 13:40:00,68.13,68.14,68.11,68.11,27277.0,62.6194,62.6285,62.601,62.601,27277.0
2023-04-26 13:45:00,68.11,68.13,68.05,68.06,22588.0,62.601,62.6194,62.5458,62.555,22588.0
2023-04-26 13:50:00,68.06,68.07,68.01,68.05,39349.0,62.555,62.5642,62.5091,62.5458,39349.0
2023-04-26 13:55:00,68.04,68.05,67.99,68.02,64822.0,62.5366,62.5458,62.4907,62.5183,64822.0
2023-04-26 14:00:00,68.02,68.02,67.98,68.01,38517.0,62.5183,62.5183,62.4815,62.5091,38517.0
2023-04-26 14:05:00,68.01,68.01,67.98,67.99,28014.0,62.5091,62.5091,62.4815,62.4907,28014.0
2023-04-26 14:10:00,68.0,68.0,67.98,68.0,18235.0,62.4999,62.4999,62.4815,62.4999,18235.0
2023-04-26 14:15:00,68.0,68.0,67.95,67.95,47818.0,62.4999,62.4999,62.4539,62.4539,47818.0
2023-04-26 14:20:00,67.95,67.98,67.93,67.98,289542.0,62.4539,62.4815,62.4355,62.4815,289542.0
2023-04-26 14:25:00,67.97,68.01,67.97,67.98,129629.0,62.4723,62.5091,62.4723,62.4815,129629.0
2023-04-26 14:30:00,67.98,67.99,67.95,67.95,68467.0,62.4815,62.4907,62.4539,62.4539,68467.0
2023-04-26 14:35:00,67.95,67.98,67.92,67.95,192325.0,62.4539,62.4815,62.4263,62.4539,192325.0
2023-04-26 14:40:00,67.95,67.95,67.89,67.91,118923.0,62.4539,62.4539,62.3988,62.4172,118923.0
2023-04-26 14:45:00,67.9,67.93,67.89,67.91,47156.0,62.408,62.4355,62.3988,62.4172,47156.0
2023-04-26 14:50:00,67.91,67.92,67.88,67.89,41307.0,62.4172,62.4263,62.3896,62.3988,41307.0
2023-04-26 14:55:00,67.88,67.93,67.87,67.91,68649.0,62.3896,62.4355,62.3804,62.4172,68649.0
2023-04-26 15:00:00,67.91,67.91,67.88,67.88,49373.0,62.4172,62.4172,62.3896,62.3896,49373.0
2023-04-26 15:05:00,67.89,67.92,67.88,67.91,70169.0,62.3988,62.4263,62.3896,62.4172,70169.0
2023-04-26 15:10:00,67.91,67.97,67.9,67.95,65925.0,62.4172,62.4723,62.408,62.4539,65925.0
2023-04-26 15:15:00,67.95,67.95,67.89,67.91,35337.0,62.4539,62.4539,62.3988,62.4172,35337.0
2023-04-26 15:20:00,67.9,67.93,67.89,67.91,48792.0,62.408,62.4355,62.3988,62.4172,48792.0
2023-04-26 15:25:00,67.9,67.93,67.9,67.92,75862.0,62.408,62.4355,62.408,62.4263,75862.0
2023-04-26 15:30:00,67.92,67.93,67.88,67.88,92253.0,62.4263,62.4355,62.3896,62.3896,92253.0
2023-04-26 15:35:00,67.88,67.89,67.85,67.86,38277.0,62.3896,62.3988,62.362,62.3712,38277.0
2023-04-26 15:40:00,67.87,67.87,67.85,67.86,60493.0,62.3804,62.3804,62.362,62.3712,60493.0
2023-04-26 15:45:00,67.86,67.88,67.85,67.86,94070.0,62.3712,62.3896,62.362,62.3712,94070.0
2023-04-26 15:50:00,67.86,67.93,67.84,67.92,121557.0,62.3712,62.4355,62.3528,62.4263,121557.0
2023-04-26 15:55:00,67.93,67.98,67.93,67.94,529974.0,62.4355,62.4815,62.4355,62.4447,529974.0
2023-04-27 09:30:00,68.29,68.37,68.29,68.33,144258.0,62.7664,62.8399,62.7664,62.8032,144258.0
2023-04-27 09:35:00,68.33,68.34,68.28,68.28,61374.0,62.8032,62.8124,62.7572,62.7572,61374.0
2023-04-27 09:40:00,68.28,68.29,68.16,68.18,149786.0,62.7572,62.7664,62.6469,62.6653,149786.0
2023-04-27 09:45:00,68.17,68.24,68.16,68.24,78291.0,62.6561,62.7205,62.6469,62.7205,78291.0
2023-04-27 09:50:00,68.25,68.31,68.25,68.29,50108.0,62.7297,62.7848,62.7297,62.7664,50108.0
2023-04-27 09:55:00,68.3,68.33,68.28,68.32,79191.0,62.7756,62.8032,62.7572,62.794,79191.0
2023-04-27 10:00:00,68.31,68.34,68.28,68.31,187534.0,62.7848,62.8124,62.7572,62.7848,187534.0
2023-04-27 10:05:00,68.31,68.34,68.28,68.32,63282.0,62.7848,62.8124,62.7572,62.794,63282.0
2023-04-27 10:10:00,68.32,68.41,68.3,68.41,49552.0,62.794,62.8767,62.7756,62.8767,49552.0
2023-04-27 10:15:00,68.41,68.43,68.32,68.33,82835.0,62.8767,62.8951,62.794,62.8032,82835.0
2023-04-27 10:20:00,68.32,68.34,68.3,68.31,56389.0,62.794,62.8124,62.7756,62.7848,56389.0
2023-04-27 10:25:00,68.31,68.32,68.27,68.3,50076.0,62.7848,62.794,62.748,62.7756,50076.0
2023-04-27 10:30:00,68.3,68.33,68.28,68.31,70733.0,62.7756,62.8032,62.7572,62.7848,70733.0
2023-04-27 10:35:00,68.31,68.34,68.3,68.33,32806.0,62.7848,62.8124,62.7756,62.8032,32806.0
2023-04-27 10:40:00,68.33,68.34,68.26,68.3,38987.0,62.8032,62.8124,62.7388,62.7756,38987.0
2023-04-27 10:45:00,68.29,68.31,68.29,68.31,26425.0,62.7664,62.7848,62.7664,62.7848,26425.0
2023-04-27 10:50:00,68.32,68.32,68.23,68.26,39144.0,62.794,62.794,62.7113,62.7388,39144.0
2023-04-27 10:55:00,68.25,68.25,68.21,68.25,50831.0,62.7297,62.7297,62.6929,62.7297,50831.0
2023-04-27 11:00:00,68.25,68.28,68.24,68.26,67694.0,62.7297,62.7572,62.7205,62.7388,67694.0
2023-04-27 11:05:00,68.25,68.28,68.25,68.27,21022.0,62.7297,62.7572,62.7297,62.748,21022.0
2023-04-27 11:10:00,68.27,68.29,68.23,68.25,23682.0,62.748,62.7664,62.7113,62.7297,23682.0
2023-04-27 11:15:00,68.25,68.28,68.23,68.27,32567.0,62.7297,62.7572,62.7113,62.748,32567.0
2023-04-27 11:20:00,68.27,68.35,68.26,68.35,42272.0,62.748,62.8216,62.7388,62.8216,42272.0
2023-04-27 11:25:00,68.36,68.42,68.35,68.42,52009.0,62.8308,62.8859,62.8216,62.8859,52009.0
2023-04-27 11:30:00,68.42,68.46,68.41,68.42,81779.0,62.8859,62.9227,62.8767,62.8859,81779.0
2023-04-27 11:35:00,68.42,68.42,68.37,68.38,47515.0,62.8859,62.8859,62.8399,62.8491,47515.0
2023-04-27 11:40:00,68.37,68.39,68.35,68.36,8953.0,62.8399,62.8583,62.8216,62.8308,8953.0
2023-04-27 11:45:00,68.36,68.37,68.35,68.36,20773.0,62.8308,62.8399,62.8216,62.8308,20773.0
2023-04-27 11:50:00,68.37,68.37,68.35,68.36,27470.0,62.8399,62.8399,62.8216,62.8308,27470.0
2023-04-27 11:55:00,68.36,68.39,68.36,68.36,35715.0,62.8308,62.8583,62.8308,62.8308,35715.0
2023-04-27 12:00:00,68.37,68.42,68.36,68.4,55827.0,62.8399,62.8859,62.8308,62.8675,55827.0
2023-04-27 12:05:00,68.4,68.42,68.39,68.42,71417.0,62.8675,62.8859,62.8583,62.8859,71417.0
2023-04-27 12:10:00,68.42,68.43,68.4,68.42,16138.0,62.8859,62.8951,62.8675,62.8859,16138.0
2023-04-27 12:15:00,68.42,68.44,68.41,68.43,26313.0,62.8859,62.9043,62.8767,62.8951,26313.0
2023-04-27 12:20:00,68.42,68.42,68.39,68.42,24006.0,62.8859,62.8859,62.8583,62.8859,24006.0
2023-04-27 12:25:00,68.42,68.43,68.41,68.42,11404.0,62.8859,62.8951,62.8767,62.8859,11404.0
2023-04-27 12:30:00,68.42,68.44,68.41,68.43,11408.0,62.8859,62.9043,62.8767,62.8951,11408.0
2023-04-27 12:35:00,68.43,68.44,68.4,68.41,19072.0,62.8951,62.9043,62.8675,62.8767,19072.0
2023-04-27 12:40:00,68.41,68.44,68.4,68.44,41674.0,62.8767,62.9043,62.8675,62.9043,41674.0
2023-04-27 12:45:00,68.43,68.45,68.41,68.43,25765.0,62.8951,62.9135,62.8767,62.8951,25765.0
2023-04-27 12:50:00,68.43,68.44,68.41,68.42,74594.0,62.8951,62.9043,62.8767,62.8859,74594.0
2023-04-27 12:55:00,68.42,68.44,68.41,68.44,15045.0,62.8859,62.9043,62.8767,62.9043,15045.0
2023-04-27 13:00:00,68.44,68.46,68.43,68.45,49451.0,62.9043,62.9227,62.8951,62.9135,49451.0
2023-04-27 13:05:00,68.45,68.46,68.44,68.45,24915.0,62.9135,62.9227,62.9043,62.9135,24915.0
2023-04-27 13:10:00,68.46,68.49,68.45,68.48,24931.0,62.9227,62.9502,62.9135,62.941,24931.0
2023-04-27 13:15:00,68.48,68.51,68.48,68.5,44529.0,62.941,62.9686,62.941,62.9594,44529.0
2023-04-27 13:20:00,68.49,68.51,68.49,68.5,9793.0,62.9502,62.9686,62.9502,62.9594,9793.0
2023-04-27 13:25:00,68.51,68.53,68.5,68.53,15494.0,62.9686,62.987,62.9594,62.987,15494.0
2023-04-27 13:30:00,68.53,68.56,68.52,68.56,32253.0,62.987,63.0146,62.9778,63.0146,32253.0
2023-04-27 13:35:00,68.56,68.58,68.56,68.57,12250.0,63.0146,63.033,63.0146,63.0238,12250.0
2023-04-27 13:40:00,68.58,68.59,68.57,68.59,30102.0,63.033,63.0422,63.0238,63.0422,30102.0
2023-04-27 13:45:00,68.59,68.64,68.59,68.63,103899.0,63.0422,63.0881,63.0422,63.0789,103899.0
2023-04-27 13:50:00,68.62,68.64,68.62,68.63,38663.0,63.0697,63.0881,63.0697,63.0789,38663.0
2023-04-27 13:55:00,68.63,68.63,68.61,68.62,34743.0,63.0789,63.0789,63.0605,63.0697,34743.0
2023-04-27 14:00:00,68.61,68.62,68.6,68.62,31560.0,63.0605,63.0697,63.0513,63.0697,31560.0
2023-04-27 14:05:00,68.61,68.62,68.59,68.6,46105.0,63.0605,63.0697,63.0422,63.0513,46105.0
2023-04-27 14:10:00,68.6,68.62,68.59,68.61,68494.0,63.0513,63.0697,63.0422,63.0605,68494.0
2023-04-27 14:15:00,68.61,68.65,68.6,68.64,48342.0,63.0605,63.0973,63.0513,63.0881,48342.0
2023-04-27 14:20:00,68.65,68.66,68.63,68.63,40179.0,63.0973,63.1065,63.0789,63.0789,40179.0
2023-04-27 14:25:00,68.64,68.68,68.63,68.67,55272.0,63.0881,63.1249,63.0789,63.1157,55272.0
2023-04-27 14:30:00,68.67,68.7,68.67,68.69,59378.0,63.1157,63.1433,63.1157,63.1341,59378.0
2023-04-27 14:35:00,68.7,68.7,68.66,68.67,54944.0,63.1433,63.1433,63.1065,63.1157,54944.0
2023-04-27 14:40:00,68.68,68.7,68.67,68.7,18400.0,63.1249,63.1433,63.1157,63.1433,18400.0
2023-04-27 14:45:00,68.69,68.71,68.69,68.7,47555.0,63.1341,63.1524,63.1341,63.1433,47555.0
2023-04-27 14:50:00,68.7,68.72,68.7,68.71,49457.0,63.1433,63.1616,63.1433,63.1524,49457.0
2023-04-27 14:55:00,68.71,68.76,68.71,68.76,41979.0,63.1524,63.1984,63.1524,63.1984,41979.0
2023-04-27 15:00:00,68.75,68.77,68.74,68.77,40474.0,63.1892,63.2076,63.18,63.2076,40474.0
2023-04-27 15:05:00,68.77,68.77,68.75,68.76,32598.0,63.2076,63.2076,63.1892,63.1984,32598.0
2023-04-27 15:10:00,68.77,68.77,68.72,68.73,95072.0,63.2076,63.2076,63.1616,63.1708,95072.0
2023-04-27 15:15:00,68.73,68.77,68.73,68.76,64639.0,63.1708,63.2076,63.1708,63.1984,64639.0
2023-04-27 15:20:00,68.77,68.79,68.76,68.78,89612.0,63.2076,63.226,63.1984,63.2168,89612.0
2023-04-27 15:25:00,68.77,68.77,68.75,68.76,22328.0,63.2076,63.2076,63.1892,63.1984,22328.0
2023-04-27 15:30:00,68.76,68.76,68.74,68.75,53288.0,63.1984,63.1984,63.18,63.1892,53288.0
2023-04-27 15:35:00,68.74,68.75,68.71,68.72,35167.0,63.18,63.1892,63.1524,63.1616,35167.0
2023-04-27 15:40:00,68.71,68.76,68.71,68.75,62404.0,63.1524,63.1984,63.1524,63.1892,62404.0
2023-04-27 15:45:00,68.75,68.78,68.74,68.78,91599.0,63.1892,63.2168,63.18,63.2168,91599.0
2023-04-27 15:50:00,68.77,68.78,68.74,68.78,72745.0,63.2076,63.2168,63.18,63.2168,72745.0
2023-04-27 15:55:00,68.77,68.81,68.75,68.78,458625.0,63.2076,63.2444,63.1892,63.2168,458625.0
2023-04-28 09:30:00,68.3,68.34,68.26,68.3,129035.0,62.7756,62.8124,62.7388,62.7756,129035.0
2023-04-28 09:35:00,68.31,68.34,68.3,68.32,162412.0,62.7848,62.8124,62.7756,62.794,162412.0
2023-04-28 09:40:00,68.33,68.34,68.23,68.25,250769.0,62.8032,62.8124,62.7113,62.7297,250769.0
2023-04-28 09:45:00,68.25,68.36,68.25,68.32,119731.0,62.7297,62.8308,62.7297,62.794,119731.0
2023-04-28 09:50:00,68.33,68.34,68.3,68.34,93776.0,62.8032,62.8124,62.7756,62.8124,93776.0
2023-04-28 09:55:00,68.34,68.37,68.33,68.33,99599.0,62.8124,62.8399,62.8032,62.8032,99599.0
2023-04-28 10:00:00,68.34,68.38,68.3,68.38,111718.0,62.8124,62.8491,62.7756,62.8491,111718.0
2023-04-28 10:05:00,68.38,68.45,68.38,68.44,100500.0,62.8491,62.9135,62.8491,62.9043,100500.0
2023-04-28 10:10:00,68.43,68.47,68.42,68.46,189713.0,62.8951,62.9319,62.8859,62.9227,189713.0
2023-04-28 10:15:00,68.47,68.5,68.45,68.49,138458.0,62.9319,62.9594,62.9135,62.9502,138458.0
2023-04-28 10:20:00,68.49,68.53,68.47,68.52,136300.0,62.9502,62.987,62.9319,62.9778,136300.0
2023-04-28 10:25:00,68.52,68.54,68.49,68.52,74389.0,62.9778,62.9962,62.9502,62.9778,74389.0
2023-04-28 10:30:00,68.52,68.54,68.48,68.53,123299.0,62.9778,62.9962,62.941,62.987,123299.0
2023-04-28 10:35:00,68.52,68.55,68.48,68.51,109972.0,62.9778,63.0054,62.941,62.9686,109972.0
2023-04-28 10:40:00,68.53,68.56,68.5,68.56,153874.0,62.987,63.0146,62.9594,63.0146,153874.0
2023-04-28 10:45:00,68.56,68.61,68.53,68.6,85590.0,63.0146,63.0605,62.987,63.0513,85590.0
2023-04-28 10:50:00,68.59,68.64,68.58,68.64,47744.0,63.0422,63.0881,63.033,63.0881,47744.0
2023-04-28 10:55:00,68.64,68.64,68.51,68.54,165682.0,63.0881,63.0881,62.9686,62.9962,165682.0
2023-04-28 11:00:00,68.55,68.55,68.46,68.48,54114.0,63.0054,63.0054,62.9227,62.941,54114.0
2023-04-28 11:05:00,68.49,68.57,68.49,68.54,60503.0,62.9502,63.0238,62.9502,62.9962,60503.0
2023-04-28 11:10:00,68.54,68.56,68.52,68.55,48669.0,62.9962,63.0146,62.9778,63.0054,48669.0
2023-04-28 11:15:00,68.54,68.59,68.54,68.56,67849.0,62.9962,63.0422,62.9962,63.0146,67849.0
2023-04-28 11:20:00,68.58,68.61,68.56,68.61,44955.0,63.033,63.0605,63.0146,63.0605,44955.0
2023-04-28 11:25:00,68.61,68.65,68.6,68.63,38662.0,63.0605,63.0973,63.0513,63.0789,38662.0
2023-04-28 11:30:00,68.63,68.72,68.63,68.7,264306.0,63.0789,63.1616,63.0789,63.1433,264306.0
2023-04-28 11:35:00,68.71,68.72,68.67,68.71,100256.0,63.1524,63.1616,63.1157,63.1524,100256.0
2023-04-28 11:40:00,68.71,68.74,68.7,68.72,140543.0,63.1524,63.18,63.1433,63.1616,140543.0
2023-04-28 11:45:00,68.72,68.74,68.69,68.73,30680.0,63.1616,63.18,63.1341,63.1708,30680.0
2023-04-28 11:50:00,68.73,68.76,68.72,68.74,77045.0,63.1708,63.1984,63.1616,63.18,77045.0
2023-04-28 11:55:00,68.73,68.78,68.73,68.77,31239.0,63.1708,63.2168,63.1708,63.2076,31239.0
2023-04-28 12:00:00,68.77,68.78,68.74,68.74,32819.0,63.2076,63.2168,63.18,63.18,32819.0
2023-04-28 12:05:00,68.74,68.77,68.74,68.75,28051.0,63.18,63.2076,63.18,63.1892,28051.0
2023-04-28 12:10:00,68.75,68.77,68.74,68.75,19617.0,63.1892,63.2076,63.18,63.1892,19617.0
2023-04-28 12:15:00,68.75,68.75,68.72,68.73,47868.0,63.1892,63.1892,63.1616,63.1708,47868.0
2023-04-28 12:20:00,68.73,68.75,68.71,68.75,23251.0,63.1708,63.1892,63.1524,63.1892,23251.0
2023-04-28 12:25:00,68.74,68.74,68.72,68.73,38050.0,63.18,63.18,63.1616,63.1708,38050.0
2023-04-28 12:30:00,68.74,68.77,68.74,68.74,28336.0,63.18,63.2076,63.18,63.18,28336.0
2023-04-28 12:35:00,68.74,68.74,68.72,68.73,45865.0,63.18,63.18,63.1616,63.1708,45865.0
2023-04-28 12:40:00,68.72,68.75,68.71,68.73,23370.0,63.1616,63.1892,63.1524,63.1708,23370.0
2023-04-28 12:45:00,68.73,68.76,68.72,68.75,26302.0,63.1708,63.1984,63.1616,63.1892,26302.0
2023-04-28 12:50:00,68.75,68.76,68.73,68.75,64909.0,63.1892,63.1984,63.1708,63.1892,64909.0
2023-04-28 12:55:00,68.75,68.78,68.74,68.78,24615.0,63.1892,63.2168,63.18,63.2168,24615.0
2023-04-28 13:00:00,68.77,68.77,68.71,68.75,56407.0,63.2076,63.2076,63.1524,63.1892,56407.0
2023-04-28 13:05:00,68.75,68.77,68.73,68.75,118930.0,63.1892,63.2076,63.1708,63.1892,118930.0
2023-04-28 13:10:00,68.74,68.78,68.73,68.77,16388.0,63.18,63.2168,63.1708,63.2076,16388.0
2023-04-28 13:15:00,68.77,68.79,68.76,68.77,31352.0,63.2076,63.226,63.1984,63.2076,31352.0
2023-04-28 13:20:00,68.77,68.78,68.75,68.76,19988.0,63.2076,63.2168,63.1892,63.1984,19988.0
2023-04-28 13:25:00,68.77,68.79,68.76,68.78,18811.0,63.2076,63.226,63.1984,63.2168,18811.0
2023-04-28 13:30:00,68.78,68.8,68.78,68.78,17986.0,63.2168,63.2352,63.2168,63.2168,17986.0
2023-04-28 13:35:00,68.78,68.78,68.73,68.77,79190.0,63.2168,63.2168,63.1708,63.2076,79190.0
2023-04-28 13:40:00,68.77,68.79,68.76,68.78,96361.0,63.2076,63.226,63.1984,63.2168,96361.0
2023-04-28 13:45:00,68.78,68.79,68.75,68.76,49321.0,63.2168,63.226,63.1892,63.1984,49321.0
2023-04-28 13:50:00,68.76,68.77,68.73,68.75,141941.0,63.1984,63.2076,63.1708,63.1892,141941.0
2023-04-28 13:55:00,68.75,68.75,68.72,68.73,21304.0,63.1892,63.1892,63.1616,63.1708,21304.0
2023-04-28 14:00:00,68.74,68.79,68.73,68.78,357819.0,63.18,63.226,63.1708,63.2168,357819.0
2023-04-28 14:05:00,68.78,68.79,68.75,68.76,69572.0,63.2168,63.226,63.1892,63.1984,69572.0
2023-04-28 14:10:00,68.75,68.75,68.71,68.73,82309.0,63.1892,63.1892,63.1524,63.1708,82309.0
2023-04-28 14:15:00,68.73,68.75,68.72,68.73,57624.0,63.1708,63.1892,63.1616,63.1708,57624.0
2023-04-28 14:20:00,68.73,68.75,68.7,68.72,55397.0,63.1708,63.1892,63.1433,63.1616,55397.0
2023-04-28 14:25:00,68.71,68.71,68.68,68.69,36510.0,63.1524,63.1524,63.1249,63.1341,36510.0
2023-04-28 14:30:00,68.7,68.71,68.68,68.7,93837.0,63.1433,63.1524,63.1249,63.1433,93837.0
2023-04-28 14:35:00,68.7,68.7,68.66,68.66,24623.0,63.1433,63.1433,63.1065,63.1065,24623.0
2023-04-28 14:40:00,68.66,68.68,68.64,68.66,38505.0,63.1065,63.1249,63.0881,63.1065,38505.0
2023-04-28 14:45:00,68.66,68.67,68.64,68.65,38924.0,63.1065,63.1157,63.0881,63.0973,38924.0
2023-04-28 14:50:00,68.65,68.68,68.64,68.68,23494.0,63.0973,63.1249,63.0881,63.1249,23494.0
2023-04-28 14:55:00,68.67,68.7,68.66,68.7,24267.0,63.1157,63.1433,63.1065,63.1433,24267.0
2023-04-28 15:00:00,68.7,68.71,68.68,68.68,36184.0,63.1433,63.1524,63.1249,63.1249,36184.0
2023-04-28 15:05:00,68.68,68.69,68.66,68.66,112430.0,63.1249,63.1341,63.1065,63.1065,112430.0
2023-04-28 15:10:00,68.66,68.69,68.66,68.67,34569.0,63.1065,63.1341,63.1065,63.1157,34569.0
2023-04-28 15:15:00,68.67,68.73,68.67,68.73,36680.0,63.1157,63.1708,63.1157,63.1708,36680.0
2023-04-28 15:20:00,68.72,68.73,68.67,68.67,85150.0,63.1616,63.1708,63.1157,63.1157,85150.0
2023-04-28 15:25:00,68.67,68.68,68.65,68.65,70516.0,63.1157,63.1249,63.0973,63.0973,70516.0
2023-04-28 15:30:00,68.66,68.67,68.65,68.65,44896.0,63.1065,63.1157,63.0973,63.0973,44896.0
2023-04-28 15:35:00,68.65,68.67,68.64,68.66,54434.0,63.0973,63.1157,63.0881,63.1065,54434.0
2023-04-28 15:40:00,68.66,68.69,68.65,68.69,69521.0,63.1065,63.1341,63.0973,63.1341,69521.0
2023-04-28 15:45:00,68.68,68.72,68.66,68.7,535625.0,63.1249,63.1616,63.1065,63.1433,535625.0
2023-04-28 15:50:00,68.7,68.75,68.68,68.73,334980.0,63.1433,63.1892,63.1249,63.1708,334980.0
2023-04-28 15:55:00,68.73,68.8,68.73,68.79,699472.0,63.1708,63.2352,63.1708,63.226,699472.0
2023-05-01 09:30:00,68.85,68.89,68.8,68.8,610333.0,63.2811,63.3179,63.2352,63.2352,610333.0
2023-05-01 09:35:00,68.8,68.89,68.8,68.89,279092.0,63.2352,63.3179,63.2352,63.3179,279092.0
2023-05-01 09:40:00,68.89,68.9,68.86,68.87,164571.0,63.3179,63.3271,63.2903,63.2995,164571.0
2023-05-01 09:45:00,68.89,68.98,68.89,68.98,395790.0,63.3179,63.4006,63.3179,63.4006,395790.0
2023-05-01 09:50:00,68.98,69.02,68.97,68.98,401180.0,63.4006,63.4374,63.3914,63.4006,401180.0
2023-05-01 09:55:00,68.97,68.98,68.93,68.95,221655.0,63.3914,63.4006,63.3547,63.373,221655.0
2023-05-01 10:00:00,68.95,68.95,68.79,68.81,168248.0,63.373,63.373,63.226,63.2444,168248.0
2023-05-01 10:05:00,68.81,68.84,68.77,68.84,173054.0,63.2444,63.2719,63.2076,63.2719,173054.0
2023-05-01 10:10:00,68.85,68.87,68.79,68.81,259305.0,63.2811,63.2995,63.226,63.2444,259305.0
2023-05-01 10:15:00,68.8,68.87,68.8,68.83,58217.0,63.2352,63.2995,63.2352,63.2627,58217.0
2023-05-01 10:20:00,68.83,68.83,68.73,68.75,136233.0,63.2627,63.2627,63.1708,63.1892,136233.0
2023-05-01 10:25:00,68.76,68.77,68.73,68.75,46250.0,63.1984,63.2076,63.1708,63.1892,46250.0
2023-05-01 10:30:00,68.75,68.79,68.73,68.79,96919.0,63.1892,63.226,63.1708,63.226,96919.0
2023-05-01 10:35:00,68.79,68.84,68.78,68.83,237454.0,63.226,63.2719,63.2168,63.2627,237454.0
2023-05-01 10:40:00,68.83,68.84,68.76,68.81,53251.0,63.2627,63.2719,63.1984,63.2444,53251.0
2023-05-01 10:45:00,68.82,68.87,68.8,68.87,50392.0,63.2535,63.2995,63.2352,63.2995,50392.0
2023-05-01 10:50:00,68.87,68.87,68.81,68.83,31282.0,63.2995,63.2995,63.2444,63.2627,31282.0
2023-05-01 10:55:00,68.83,68.86,68.82,68.85,117611.0,63.2627,63.2903,63.2535,63.2811,117611.0
2023-05-01 11:00:00,68.85,68.87,68.79,68.8,273689.0,63.2811,63.2995,63.226,63.2352,273689.0
2023-05-01 11:05:00,68.81,68.83,68.77,68.79,209704.0,63.2444,63.2627,63.2076,63.226,209704.0
2023-05-01 11:10:00,68.78,68.79,68.74,68.77,104022.0,63.2168,63.226,63.18,63.2076,104022.0
2023-05-01 11:15:00,68.77,68.77,68.7,68.73,212579.0,63.2076,63.2076,63.1433,63.1708,212579.0
2023-05-01 11:20:00,68.73,68.76,68.68,68.7,69934.0,63.1708,63.1984,63.1249,63.1433,69934.0
2023-05-01 11:25:00,68.7,68.72,68.66,68.69,69436.0,63.1433,63.1616,63.1065,63.1341,69436.0
2023-05-01 11:30:00,68.7,68.71,68.67,68.69,122327.0,63.1433,63.1524,63.1157,63.1341,122327.0
2023-05-01 11:35:00,68.7,68.73,68.69,68.71,41815.0,63.1433,63.1708,63.1341,63.1524,41815.0
2023-05-01 11:40:00,68.7,68.7,68.65,68.7,34108.0,63.1433,63.1433,63.0973,63.1433,34108.0
2023-05-01 11:45:00,68.7,68.72,68.69,68.7,48731.0,63.1433,63.1616,63.1341,63.1433,48731.0
2023-05-01 11:50:00,68.7,68.71,68.68,68.69,38262.0,63.1433,63.1524,63.1249,63.1341,38262.0
2023-05-01 11:55:00,68.68,68.71,68.67,68.7,10046.0,63.1249,63.1524,63.1157,63.1433,10046.0
2023-05-01 12:00:00,68.7,68.74,68.7,68.74,27018.0,63.1433,63.18,63.1433,63.18,27018.0
2023-05-01 12:05:00,68.75,68.75,68.71,68.74,21216.0,63.1892,63.1892,63.1524,63.18,21216.0
2023-05-01 12:10:00,68.75,68.75,68.71,68.72,82401.0,63.1892,63.1892,63.1524,63.1616,82401.0
2023-05-01 12:15:00,68.72,68.75,68.71,68.74,74012.0,63.1616,63.1892,63.1524,63.18,74012.0
2023-05-01 12:20:00,68.74,68.75,68.74,68.75,8625.0,63.18,63.1892,63.18,63.1892,8625.0
2023-05-01 12:25:00,68.75,68.78,68.73,68.78,62351.0,63.1892,63.2168,63.1708,63.2168,62351.0
2023-05-01 12:30:00,68.78,68.83,68.77,68.81,118419.0,63.2168,63.2627,63.2076,63.2444,118419.0
2023-05-01 12:35:00,68.81,68.86,68.81,68.86,194772.0,63.2444,63.2903,63.2444,63.2903,194772.0
2023-05-01 12:40:00,68.85,68.87,68.84,68.84,382831.0,63.2811,63.2995,63.2719,63.2719,382831.0
2023-05-01 12:45:00,68.84,68.85,68.82,68.84,186385.0,63.2719,63.2811,63.2535,63.2719,186385.0
2023-05-01 12:50:00,68.84,68.85,68.83,68.84,20807.0,63.2719,63.2811,63.2627,63.2719,20807.0
2023-05-01 12:55:00,68.85,68.86,68.82,68.85,39109.0,63.2811,63.2903,63.2535,63.2811,39109.0
2023-05-01 13:00:00,68.84,68.87,68.83,68.84,25699.0,63.2719,63.2995,63.2627,63.2719,25699.0
2023-05-01 13:05:00,68.85,68.86,68.84,68.85,267578.0,63.2811,63.2903,63.2719,63.2811,267578.0
2023-05-01 13:10:00,68.86,68.89,68.85,68.88,434539.0,63.2903,63.3179,63.2811,63.3087,434539.0
2023-05-01 13:15:00,68.88,68.9,68.86,68.87,194654.0,63.3087,63.3271,63.2903,63.2995,194654.0
2023-05-01 13:20:00,68.87,68.9,68.86,68.89,72338.0,63.2995,63.3271,63.2903,63.3179,72338.0
2023-05-01 13:25:00,68.9,68.9,68.87,68.88,221488.0,63.3271,63.3271,63.2995,63.3087,221488.0
2023-05-01 13:30:00,68.87,68.87,68.84,68.87,91743.0,63.2995,63.2995,63.2719,63.2995,91743.0
2023-05-01 13:35:00,68.87,68.88,68.83,68.87,91034.0,63.2995,63.3087,63.2627,63.2995,91034.0
2023-05-01 13:40:00,68.87,68.91,68.86,68.88,88539.0,63.2995,63.3363,63.2903,63.3087,88539.0
2023-05-01 13:45:00,68.88,68.92,68.87,68.91,131373.0,63.3087,63.3455,63.2995,63.3363,131373.0
2023-05-01 13:50:00,68.9,68.93,68.89,68.92,55675.0,63.3271,63.3547,63.3179,63.3455,55675.0
2023-05-01 13:55:00,68.92,68.94,68.9,68.94,46326.0,63.3455,63.3638,63.3271,63.3638,46326.0
2023-05-01 14:00:00,68.94,68.96,68.93,68.93,103988.0,63.3638,63.3822,63.3547,63.3547,103988.0
2023-05-01 14:05:00,68.94,68.95,68.9,68.95,171306.0,63.3638,63.373,63.3271,63.373,171306.0
2023-05-01 14:10:00,68.95,68.96,68.93,68.94,66612.0,63.373,63.3822,63.3547,63.3638,66612.0
2023-05-01 14:15:00,68.94,68.94,68.91,68.92,199952.0,63.3638,63.3638,63.3363,63.3455,199952.0
2023-05-01 14:20:00,68.93,68.94,68.91,68.92,86216.0,63.3547,63.3638,63.3363,63.3455,86216.0
2023-05-01 14:25:00,68.91,68.93,68.9,68.92,115693.0,63.3363,63.3547,63.3271,63.3455,115693.0
2023-05-01 14:30:00,68.92,68.92,68.82,68.83,107564.0,63.3455,63.3455,63.2535,63.2627,107564.0
2023-05-01 14:35:00,68.83,68.83,68.77,68.82,62705.0,63.2627,63.2627,63.2076,63.2535,62705.0
2023-05-01 14:40:00,68.81,68.82,68.77,68.81,29895.0,63.2444,63.2535,63.2076,63.2444,29895.0
2023-05-01 14:45:00,68.81,68.82,68.77,68.78,91293.0,63.2444,63.2535,63.2076,63.2168,91293.0
2023-05-01 14:50:00,68.78,68.8,68.76,68.78,109793.0,63.2168,63.2352,63.1984,63.2168,109793.0
2023-05-01 14:55:00,68.78,68.83,68.78,68.81,62453.0,63.2168,63.2627,63.2168,63.2444,62453.0
2023-05-01 15:00:00,68.82,68.83,68.77,68.78,60112.0,63.2535,63.2627,63.2076,63.2168,60112.0
2023-05-01 15:05:00,68.78,68.8,68.76,68.77,91881.0,63.2168,63.2352,63.1984,63.2076,91881.0
2023-05-01 15:10:00,68.78,68.79,68.76,68.77,53896.0,63.2168,63.226,63.1984,63.2076,53896.0
2023-05-01 15:15:00,68.77,68.77,68.72,68.76,109823.0,63.2076,63.2076,63.1616,63.1984,109823.0
2023-05-01 15:20:00,68.76,68.78,68.75,68.77,52685.0,63.1984,63.2168,63.1892,63.2076,52685.0
2023-05-01 15:25:00,68.77,68.77,68.74,68.76,77622.0,63.2076,63.2076,63.18,63.1984,77622.0
2023-05-01 15:30:00,68.76,68.77,68.74,68.75,73224.0,63.1984,63.2076,63.18,63.1892,73224.0
2023-05-01 15:35:00,68.75,68.76,68.69,68.7,145820.0,63.1892,63.1984,63.1341,63.1433,145820.0
2023-05-01 15:40:00,68.7,68.73,68.69,68.69,115795.0,63.1433,63.1708,63.1341,63.1341,115795.0
2023-05-01 15:45:00,68.69,68.72,68.69,68.72,143396.0,63.1341,63.1616,63.1341,63.1616,143396.0
2023-05-01 15:50:00,68.72,68.76,68.69,68.75,78651.0,63.1616,63.1984,63.1341,63.1892,78651.0
2023-05-01 15:55:00,68.74,68.79,68.7,68.71,151519.0,63.18,63.226,63.1433,63.1524,151519.0
2023-05-02 09:30:00,68.04,68.08,67.97,68.02,192911.0,62.5366,62.5734,62.4723,62.5183,192911.0
2023-05-02 09:35:00,68.02,68.02,67.95,68.01,57989.0,62.5183,62.5183,62.4539,62.5091,57989.0
2023-05-02 09:40:00,68.01,68.03,67.98,68.01,56802.0,62.5091,62.5274,62.4815,62.5091,56802.0
2023-05-02 09:45:00,68.01,68.02,67.97,67.98,71043.0,62.5091,62.5183,62.4723,62.4815,71043.0
2023-05-02 09:50:00,67.97,68.01,67.95,67.98,64374.0,62.4723,62.5091,62.4539,62.4815,64374.0
2023-05-02 09:55:00,67.98,67.99,67.89,67.93,51476.0,62.4815,62.4907,62.3988,62.4355,51476.0
2023-05-02 10:00:00,67.93,68.05,67.93,67.94,213432.0,62.4355,62.5458,62.4355,62.4447,213432.0
2023-05-02 10:05:00,67.93,67.94,67.84,67.85,65196.0,62.4355,62.4447,62.3528,62.362,65196.0
2023-05-02 10:10:00,67.86,67.87,67.75,67.8,112849.0,62.3712,62.3804,62.2701,62.3161,112849.0
2023-05-02 10:15:00,67.8,67.83,67.76,67.77,125230.0,62.3161,62.3436,62.2793,62.2885,125230.0
2023-05-02 10:20:00,67.77,67.79,67.72,67.74,130506.0,62.2885,62.3069,62.2425,62.2609,130506.0
2023-05-02 10:25:00,67.74,67.8,67.71,67.74,98019.0,62.2609,62.3161,62.2333,62.2609,98019.0
2023-05-02 10:30:00,67.74,67.83,67.73,67.8,199897.0,62.2609,62.3436,62.2517,62.3161,199897.0
2023-05-02 10:35:00,67.8,67.84,67.77,67.82,159629.0,62.3161,62.3528,62.2885,62.3344,159629.0
2023-05-02 10:40:00,67.82,67.88,67.8,67.81,77366.0,62.3344,62.3896,62.3161,62.3252,77366.0
2023-05-02 10:45:00,67.81,67.84,67.76,67.79,188343.0,62.3252,62.3528,62.2793,62.3069,188343.0
2023-05-02 10:50:00,67.79,67.81,67.7,67.73,137688.0,62.3069,62.3252,62.2241,62.2517,137688.0
2023-05-02 10:55:00,67.74,67.74,67.68,67.7,142034.0,62.2609,62.2609,62.2058,62.2241,142034.0
2023-05-02 11:00:00,67.7,67.73,67.65,67.72,128384.0,62.2241,62.2517,62.1782,62.2425,128384.0
2023-05-02 11:05:00,67.72,67.74,67.67,67.69,102101.0,62.2425,62.2609,62.1966,62.2149,102101.0
2023-05-02 11:10:00,67.7,67.72,67.67,67.7,48444.0,62.2241,62.2425,62.1966,62.2241,48444.0
2023-05-02 11:15:00,67.7,67.74,67.67,67.68,79779.0,62.2241,62.2609,62.1966,62.2058,79779.0
2023-05-02 11:20:00,67.68,67.7,67.65,67.66,68110.0,62.2058,62.2241,62.1782,62.1874,68110.0
2023-05-02 11:25:00,67.66,67.69,67.63,67.64,67023.0,62.1874,62.2149,62.1598,62.169,67023.0
2023-05-02 11:30:00,67.64,67.66,67.59,67.65,143263.0,62.169,62.1874,62.123,62.1782,143263.0
2023-05-02 11:35:00,67.66,67.73,67.65,67.71,88739.0,62.1874,62.2517,62.1782,62.2333,88739.0
2023-05-02 11:40:00,67.71,67.75,67.71,67.75,80364.0,62.2333,62.2701,62.2333,62.2701,80364.0
2023-05-02 11:45:00,67.76,67.79,67.73,67.77,88175.0,62.2793,62.3069,62.2517,62.2885,88175.0
2023-05-02 11:50:00,67.77,67.78,67.7,67.76,76187.0,62.2885,62.2977,62.2241,62.2793,76187.0
2023-05-02 11:55:00,67.76,67.78,67.74,67.78,177942.0,62.2793,62.2977,62.2609,62.2977,177942.0
2023-05-02 12:00:00,67.78,67.79,67.75,67.79,48913.0,62.2977,62.3069,62.2701,62.3069,48913.0
2023-05-02 12:05:00,67.78,67.82,67.75,67.81,60335.0,62.2977,62.3344,62.2701,62.3252,60335.0
2023-05-02 12:10:00,67.8,67.81,67.78,67.81,79576.0,62.3161,62.3252,62.2977,62.3252,79576.0
2023-05-02 12:15:00,67.8,67.81,67.75,67.8,131309.0,62.3161,62.3252,62.2701,62.3161,131309.0
2023-05-02 12:20:00,67.8,67.82,67.77,67.82,41067.0,62.3161,62.3344,62.2885,62.3344,41067.0
2023-05-02 12:25:00,67.82,67.84,67.81,67.83,29939.0,62.3344,62.3528,62.3252,62.3436,29939.0
2023-05-02 12:30:00,67.83,67.83,67.79,67.8,52163.0,62.3436,62.3436,62.3069,62.3161,52163.0
2023-05-02 12:35:00,67.8,67.85,67.8,67.83,59184.0,62.3161,62.362,62.3161,62.3436,59184.0
2023-05-02 12:40:00,67.84,67.86,67.83,67.86,21183.0,62.3528,62.3712,62.3436,62.3712,21183.0
2023-05-02 12:45:00,67.86,67.88,67.85,67.86,22419.0,62.3712,62.3896,62.362,62.3712,22419.0
2023-05-02 12:50:00,67.86,67.9,67.86,67.88,35385.0,62.3712,62.408,62.3712,62.3896,35385.0
2023-05-02 12:55:00,67.88,67.89,67.85,67.88,26612.0,62.3896,62.3988,62.362,62.3896,26612.0
2023-05-02 13:00:00,67.88,67.89,67.85,67.89,33817.0,62.3896,62.3988,62.362,62.3988,33817.0
2023-05-02 13:05:00,67.89,67.91,67.88,67.89,39051.0,62.3988,62.4172,62.3896,62.3988,39051.0
2023-05-02 13:10:00,67.89,67.9,67.86,67.86,23255.0,62.3988,62.408,62.3712,62.3712,23255.0
2023-05-02 13:15:00,67.87,67.89,67.86,67.88,63300.0,62.3804,62.3988,62.3712,62.3896,63300.0
2023-05-02 13:20:00,67.88,67.9,67.87,67.89,13028.0,62.3896,62.408,62.3804,62.3988,13028.0
2023-05-02 13:25:00,67.9,67.92,67.89,67.9,34964.0,62.408,62.4263,62.3988,62.408,34964.0
2023-05-02 13:30:00,67.9,67.92,67.89,67.91,46672.0,62.408,62.4263,62.3988,62.4172,46672.0
2023-05-02 13:35:00,67.91,67.94,67.91,67.94,15050.0,62.4172,62.4447,62.4172,62.4447,15050.0
2023-05-02 13:40:00,67.94,67.94,67.92,67.94,13638.0,62.4447,62.4447,62.4263,62.4447,13638.0
2023-05-02 13:45:00,67.94,67.98,67.94,67.98,28859.0,62.4447,62.4815,62.4447,62.4815,28859.0
2023-05-02 13:50:00,67.98,68.0,67.97,67.98,16084.0,62.4815,62.4999,62.4723,62.4815,16084.0
2023-05-02 13:55:00,67.99,67.99,67.95,67.95,100988.0,62.4907,62.4907,62.4539,62.4539,100988.0
2023-05-02 14:00:00,67.95,67.96,67.91,67.93,24123.0,62.4539,62.4631,62.4172,62.4355,24123.0
2023-05-02 14:05:00,67.93,67.95,67.92,67.93,28944.0,62.4355,62.4539,62.4263,62.4355,28944.0
2023-05-02 14:10:00,67.93,67.94,67.87,67.88,26223.0,62.4355,62.4447,62.3804,62.3896,26223.0
2023-05-02 14:15:00,67.89,67.94,67.88,67.93,27916.0,62.3988,62.4447,62.3896,62.4355,27916.0
2023-05-02 14:20:00,67.93,67.93,67.9,67.91,58183.0,62.4355,62.4355,62.408,62.4172,58183.0
2023-05-02 14:25:00,67.91,67.94,67.89,67.92,91482.0,62.4172,62.4447,62.3988,62.4263,91482.0
2023-05-02 14:30:00,67.93,67.94,67.9,67.91,71232.0,62.4355,62.4447,62.408,62.4172,71232.0
2023-05-02 14:35:00,67.91,67.95,67.91,67.94,39443.0,62.4172,62.4539,62.4172,62.4447,39443.0
2023-05-02 14:40:00,67.93,67.94,67.9,67.92,121189.0,62.4355,62.4447,62.408,62.4263,121189.0
2023-05-02 14:45:00,67.93,67.97,67.92,67.95,75574.0,62.4355,62.4723,62.4263,62.4539,75574.0
2023-05-02 14:50:00,67.96,67.98,67.95,67.98,247324.0,62.4631,62.4815,62.4539,62.4815,247324.0
2023-05-02 14:55:00,67.97,68.0,67.97,67.98,32649.0,62.4723,62.4999,62.4723,62.4815,32649.0
2023-05-02 15:00:00,67.98,68.0,67.96,67.98,28208.0,62.4815,62.4999,62.4631,62.4815,28208.0
2023-05-02 15:05:00,67.98,68.01,67.97,68.0,43765.0,62.4815,62.5091,62.4723,62.4999,43765.0
2023-05-02 15:10:00,68.01,68.04,68.0,68.03,210497.0,62.5091,62.5366,62.4999,62.5274,210497.0
2023-05-02 15:15:00,68.03,68.05,67.97,68.0,74089.0,62.5274,62.5458,62.4723,62.4999,74089.0
2023-05-02 15:20:00,68.01,68.05,68.0,68.01,42270.0,62.5091,62.5458,62.4999,62.5091,42270.0
2023-05-02 15:25:00,68.01,68.04,68.01,68.03,182488.0,62.5091,62.5366,62.5091,62.5274,182488.0
2023-05-02 15:30:00,68.03,68.04,67.97,67.98,171419.0,62.5274,62.5366,62.4723,62.4815,171419.0
2023-05-02 15:35:00,67.98,68.02,67.97,68.0,97790.0,62.4815,62.5183,62.4723,62.4999,97790.0
2023-05-02 15:40:00,68.0,68.03,67.99,68.01,123446.0,62.4999,62.5274,62.4907,62.5091,123446.0
2023-05-02 15:45:00,68.02,68.02,67.98,68.0,121628.0,62.5183,62.5183,62.4815,62.4999,121628.0
2023-05-02 15:50:00,67.99,68.05,67.98,68.03,322451.0,62.4907,62.5458,62.4815,62.5274,322451.0
2023-05-02 15:55:00,68.04,68.05,67.99,68.0,296291.0,62.5366,62.5458,62.4907,62.4999,296291.0
2023-05-03 09:30:00,68.27,68.27,68.21,68.22,201707.0,62.748,62.748,62.6929,62.7021,201707.0
2023-05-03 09:35:00,68.22,68.23,68.19,68.21,161378.0,62.7021,62.7113,62.6745,62.6929,161378.0
2023-05-03 09:40:00,68.22,68.24,68.18,68.2,217656.0,62.7021,62.7205,62.6653,62.6837,217656.0
2023-05-03 09:45:00,68.2,68.24,68.18,68.24,94963.0,62.6837,62.7205,62.6653,62.7205,94963.0
2023-05-03 09:50:00,68.24,68.31,68.24,68.28,40577.0,62.7205,62.7848,62.7205,62.7572,40577.0
2023-05-03 09:55:00,68.27,68.29,68.2,68.22,33172.0,62.748,62.7664,62.6837,62.7021,33172.0
2023-05-03 10:00:00,68.23,68.29,68.22,68.28,124877.0,62.7113,62.7664,62.7021,62.7572,124877.0
2023-05-03 10:05:00,68.29,68.29,68.26,68.29,24853.0,62.7664,62.7664,62.7388,62.7664,24853.0
2023-05-03 10:10:00,68.28,68.32,68.26,68.3,378943.0,62.7572,62.794,62.7388,62.7756,378943.0
2023-05-03 10:15:00,68.29,68.32,68.28,68.28,70439.0,62.7664,62.794,62.7572,62.7572,70439.0
2023-05-03 10:20:00,68.29,68.34,68.29,68.31,57787.0,62.7664,62.8124,62.7664,62.7848,57787.0
2023-05-03 10:25:00,68.33,68.33,68.27,68.28,58452.0,62.8032,62.8032,62.748,62.7572,58452.0
2023-05-03 10:30:00,68.29,68.32,68.28,68.31,59027.0,62.7664,62.794,62.7572,62.7848,59027.0
2023-05-03 10:35:00,68.31,68.33,68.29,68.3,63924.0,62.7848,62.8032,62.7664,62.7756,63924.0
2023-05-03 10:40:00,68.29,68.33,68.29,68.33,41740.0,62.7664,62.8032,62.7664,62.8032,41740.0
2023-05-03 10:45:00,68.32,68.34,68.25,68.31,112589.0,62.794,62.8124,62.7297,62.7848,112589.0
2023-05-03 10:50:00,68.31,68.37,68.31,68.34,48204.0,62.7848,62.8399,62.7848,62.8124,48204.0
2023-05-03 10:55:00,68.33,68.36,68.33,68.33,53481.0,62.8032,62.8308,62.8032,62.8032,53481.0
2023-05-03 11:00:00,68.34,68.34,68.3,68.33,64426.0,62.8124,62.8124,62.7756,62.8032,64426.0
2023-05-03 11:05:00,68.33,68.35,68.29,68.3,66586.0,62.8032,62.8216,62.7664,62.7756,66586.0
2023-05-03 11:10:00,68.29,68.35,68.29,68.34,98232.0,62.7664,62.8216,62.7664,62.8124,98232.0
2023-05-03 11:15:00,68.34,68.36,68.32,68.33,47796.0,62.8124,62.8308,62.794,62.8032,47796.0
2023-05-03 11:20:00,68.32,68.35,68.31,68.34,26179.0,62.794,62.8216,62.7848,62.8124,26179.0
2023-05-03 11:25:00,68.34,68.35,68.32,68.33,52905.0,62.8124,62.8216,62.794,62.8032,52905.0
2023-05-03 11:30:00,68.33,68.36,68.31,68.35,129563.0,62.8032,62.8308,62.7848,62.8216,129563.0
2023-05-03 11:35:00,68.35,68.36,68.32,68.33,135484.0,62.8216,62.8308,62.794,62.8032,135484.0
2023-05-03 11:40:00,68.33,68.33,68.28,68.3,41241.0,62.8032,62.8032,62.7572,62.7756,41241.0
2023-05-03 11:45:00,68.31,68.37,68.31,68.37,80074.0,62.7848,62.8399,62.7848,62.8399,80074.0
2023-05-03 11:50:00,68.37,68.38,68.35,68.37,116748.0,62.8399,62.8491,62.8216,62.8399,116748.0
2023-05-03 11:55:00,68.36,68.41,68.36,68.4,96855.0,62.8308,62.8767,62.8308,62.8675,96855.0
2023-05-03 12:00:00,68.39,68.41,68.39,68.41,27256.0,62.8583,62.8767,62.8583,62.8767,27256.0
2023-05-03 12:05:00,68.41,68.44,68.4,68.42,42817.0,62.8767,62.9043,62.8675,62.8859,42817.0
2023-05-03 12:10:00,68.42,68.44,68.41,68.43,81593.0,62.8859,62.9043,62.8767,62.8951,81593.0
2023-05-03 12:15:00,68.42,68.43,68.39,68.39,42813.0,62.8859,62.8951,62.8583,62.8583,42813.0
2023-05-03 12:20:00,68.39,68.44,68.38,68.44,130267.0,62.8583,62.9043,62.8491,62.9043,130267.0
2023-05-03 12:25:00,68.43,68.48,68.43,68.47,25845.0,62.8951,62.941,62.8951,62.9319,25845.0
2023-05-03 12:30:00,68.48,68.48,68.45,68.45,20296.0,62.941,62.941,62.9135,62.9135,20296.0
2023-05-03 12:35:00,68.45,68.45,68.42,68.45,19608.0,62.9135,62.9135,62.8859,62.9135,19608.0
2023-05-03 12:40:00,68.46,68.47,68.45,68.46,26518.0,62.9227,62.9319,62.9135,62.9227,26518.0
2023-05-03 12:45:00,68.46,68.47,68.44,68.45,22706.0,62.9227,62.9319,62.9043,62.9135,22706.0
2023-05-03 12:50:00,68.45,68.49,68.45,68.47,32385.0,62.9135,62.9502,62.9135,62.9319,32385.0
2023-05-03 12:55:00,68.46,68.49,68.45,68.49,109082.0,62.9227,62.9502,62.9135,62.9502,109082.0
2023-05-03 13:00:00,68.48,68.5,68.47,68.48,18976.0,62.941,62.9594,62.9319,62.941,18976.0
2023-05-03 13:05:00,68.48,68.48,68.46,68.47,109510.0,62.941,62.941,62.9227,62.9319,109510.0
2023-05-03 13:10:00,68.46,68.49,68.46,68.48,31497.0,62.9227,62.9502,62.9227,62.941,31497.0
2023-05-03 13:15:00,68.48,68.5,68.47,68.49,23823.0,62.941,62.9594,62.9319,62.9502,23823.0
2023-05-03 13:20:00,68.5,68.51,68.49,68.5,24827.0,62.9594,62.9686,62.9502,62.9594,24827.0
2023-05-03 13:25:00,68.51,68.53,68.49,68.52,30012.0,62.9686,62.987,62.9502,62.9778,30012.0
2023-05-03 13:30:00,68.53,68.56,68.52,68.53,19108.0,62.987,63.0146,62.9778,62.987,19108.0
2023-05-03 13:35:00,68.53,68.53,68.5,68.5,31442.0,62.987,62.987,62.9594,62.9594,31442.0
2023-05-03 13:40:00,68.51,68.54,68.5,68.53,37030.0,62.9686,62.9962,62.9594,62.987,37030.0
2023-05-03 13:45:00,68.52,68.53,68.46,68.47,33521.0,62.9778,62.987,62.9227,62.9319,33521.0
2023-05-03 13:50:00,68.47,68.48,68.46,68.47,38607.0,62.9319,62.941,62.9227,62.9319,38607.0
2023-05-03 13:55:00,68.47,68.49,68.46,68.49,62697.0,62.9319,62.9502,62.9227,62.9502,62697.0
2023-05-03 14:00:00,68.48,68.71,68.41,68.58,313206.0,62.941,63.1524,62.8767,63.033,313206.0
2023-05-03 14:05:00,68.58,68.61,68.46,68.5,138358.0,63.033,63.0605,62.9227,62.9594,138358.0
2023-05-03 14:10:00,68.5,68.57,68.42,68.57,79571.0,62.9594,63.0238,62.8859,63.0238,79571.0
2023-05-03 14:15:00,68.59,68.62,68.54,68.61,93932.0,63.0422,63.0697,62.9962,63.0605,93932.0
2023-05-03 14:20:00,68.61,68.66,68.57,68.64,58204.0,63.0605,63.1065,63.0238,63.0881,58204.0
2023-05-03 14:25:00,68.63,68.68,68.6,68.61,38808.0,63.0789,63.1249,63.0513,63.0605,38808.0
2023-05-03 14:30:00,68.61,68.62,68.43,68.44,90896.0,63.0605,63.0697,62.8951,62.9043,90896.0
2023-05-03 14:35:00,68.43,68.57,68.31,68.55,185822.0,62.8951,63.0238,62.7848,63.0054,185822.0
2023-05-03 14:40:00,68.54,68.72,68.47,68.55,130538.0,62.9962,63.1616,62.9319,63.0054,130538.0
2023-05-03 14:45:00,68.55,68.61,68.51,68.53,245945.0,63.0054,63.0605,62.9686,62.987,245945.0
2023-05-03 14:50:00,68.52,68.53,68.36,68.49,116758.0,62.9778,62.987,62.8308,62.9502,116758.0
2023-05-03 14:55:00,68.48,68.64,68.46,68.59,95679.0,62.941,63.0881,62.9227,63.0422,95679.0
2023-05-03 15:00:00,68.57,68.59,68.43,68.53,79757.0,63.0238,63.0422,62.8951,62.987,79757.0
2023-05-03 15:05:00,68.52,68.63,68.33,68.39,144068.0,62.9778,63.0789,62.8032,62.8583,144068.0
2023-05-03 15:10:00,68.38,68.38,68.28,68.3,270354.0,62.8491,62.8491,62.7572,62.7756,270354.0
2023-05-03 15:15:00,68.29,68.43,68.26,68.39,145322.0,62.7664,62.8951,62.7388,62.8583,145322.0
2023-05-03 15:20:00,68.38,68.39,68.29,68.38,166154.0,62.8491,62.8583,62.7664,62.8491,166154.0
2023-05-03 15:25:00,68.39,68.44,68.26,68.27,154377.0,62.8583,62.9043,62.7388,62.748,154377.0
2023-05-03 15:30:00,68.27,68.28,68.19,68.24,114563.0,62.748,62.7572,62.6745,62.7205,114563.0
2023-05-03 15:35:00,68.24,68.26,68.2,68.22,62064.0,62.7205,62.7388,62.6837,62.7021,62064.0
2023-05-03 15:40:00,68.21,68.23,68.18,68.22,91669.0,62.6929,62.7113,62.6653,62.7021,91669.0
2023-05-03 15:45:00,68.21,68.27,68.2,68.22,102699.0,62.6929,62.748,62.6837,62.7021,102699.0
2023-05-03 15:50:00,68.23,68.27,68.21,68.24,152144.0,62.7113,62.748,62.6929,62.7205,152144.0
2023-05-03 15:55:00,68.23,68.25,68.18,68.18,201769.0,62.7113,62.7297,62.6653,62.6653,201769.0
2023-05-04 09:30:00,68.0,68.11,68.0,68.09,189372.0,62.4999,62.601,62.4999,62.5826,189372.0
2023-05-04 09:35:00,68.09,68.11,68.01,68.01,176917.0,62.5826,62.601,62.5091,62.5091,176917.0
2023-05-04 09:40:00,68.01,68.01,67.87,67.89,159097.0,62.5091,62.5091,62.3804,62.3988,159097.0
2023-05-04 09:45:00,67.88,67.9,67.84,67.88,115177.0,62.3896,62.408,62.3528,62.3896,115177.0
2023-05-04 09:50:00,67.88,68.04,67.88,68.03,95314.0,62.3896,62.5366,62.3896,62.5274,95314.0
2023-05-04 09:55:00,68.03,68.13,67.93,68.11,179417.0,62.5274,62.6194,62.4355,62.601,179417.0
2023-05-04 10:00:00,68.1,68.14,68.07,68.09,106348.0,62.5918,62.6285,62.5642,62.5826,106348.0
2023-05-04 10:05:00,68.09,68.11,68.03,68.05,51081.0,62.5826,62.601,62.5274,62.5458,51081.0
2023-05-04 10:10:00,68.05,68.06,67.97,67.99,61954.0,62.5458,62.555,62.4723,62.4907,61954.0
2023-05-04 10:15:00,68.0,68.05,67.9,68.02,365140.0,62.4999,62.5458,62.408,62.5183,365140.0
2023-05-04 10:20:00,68.01,68.02,67.94,68.0,101758.0,62.5091,62.5183,62.4447,62.4999,101758.0
2023-05-04 10:25:00,68.0,68.03,67.95,67.96,103540.0,62.4999,62.5274,62.4539,62.4631,103540.0
2023-05-04 10:30:00,67.93,67.99,67.91,67.98,76693.0,62.4355,62.4907,62.4172,62.4815,76693.0
2023-05-04 10:35:00,67.99,68.0,67.93,67.96,55581.0,62.4907,62.4999,62.4355,62.4631,55581.0
2023-05-04 10:40:00,67.95,68.04,67.95,68.02,71498.0,62.4539,62.5366,62.4539,62.5183,71498.0
2023-05-04 10:45:00,68.02,68.09,67.98,68.0,318006.0,62.5183,62.5826,62.4815,62.4999,318006.0
2023-05-04 10:50:00,67.99,68.04,67.96,68.0,95643.0,62.4907,62.5366,62.4631,62.4999,95643.0
2023-05-04 10:55:00,68.01,68.02,67.9,67.95,73602.0,62.5091,62.5183,62.408,62.4539,73602.0
2023-05-04 11:00:00,67.94,67.99,67.92,67.95,73482.0,62.4447,62.4907,62.4263,62.4539,73482.0
2023-05-04 11:05:00,67.95,68.04,67.94,68.02,66576.0,62.4539,62.5366,62.4447,62.5183,66576.0
2023-05-04 11:10:00,68.03,68.04,67.99,68.01,73963.0,62.5274,62.5366,62.4907,62.5091,73963.0
2023-05-04 11:15:00,68.01,68.03,67.97,67.99,66727.0,62.5091,62.5274,62.4723,62.4907,66727.0
2023-05-04 11:20:00,68.0,68.01,67.98,67.99,57050.0,62.4999,62.5091,62.4815,62.4907,57050.0
2023-05-04 11:25:00,67.99,68.03,67.96,67.98,46705.0,62.4907,62.5274,62.4631,62.4815,46705.0
2023-05-04 11:30:00,67.98,68.01,67.93,67.96,150230.0,62.4815,62.5091,62.4355,62.4631,150230.0
2023-05-04 11:35:00,67.96,68.05,67.96,68.03,129112.0,62.4631,62.5458,62.4631,62.5274,129112.0
2023-05-04 11:40:00,68.04,68.07,68.02,68.02,72598.0,62.5366,62.5642,62.5183,62.5183,72598.0
2023-05-04 11:45:00,68.03,68.04,67.99,68.02,95982.0,62.5274,62.5366,62.4907,62.5183,95982.0
2023-05-04 11:50:00,68.02,68.03,67.98,67.99,59553.0,62.5183,62.5274,62.4815,62.4907,59553.0
2023-05-04 11:55:00,67.99,68.0,67.95,67.98,30751.0,62.4907,62.4999,62.4539,62.4815,30751.0
2023-05-04 12:00:00,67.97,68.01,67.97,68.0,40181.0,62.4723,62.5091,62.4723,62.4999,40181.0
2023-05-04 12:05:00,67.99,68.01,67.96,67.99,55081.0,62.4907,62.5091,62.4631,62.4907,55081.0
2023-05-04 12:10:00,67.99,68.01,67.98,68.01,27898.0,62.4907,62.5091,62.4815,62.5091,27898.0
2023-05-04 12:15:00,68.01,68.06,68.01,68.04,68276.0,62.5091,62.555,62.5091,62.5366,68276.0
2023-05-04 12:20:00,68.03,68.11,68.03,68.1,99830.0,62.5274,62.601,62.5274,62.5918,99830.0
2023-05-04 12:25:00,68.11,68.12,68.08,68.11,42491.0,62.601,62.6102,62.5734,62.601,42491.0
2023-05-04 12:30:00,68.12,68.13,68.08,68.09,61241.0,62.6102,62.6194,62.5734,62.5826,61241.0
2023-05-04 12:35:00,68.09,68.12,68.07,68.12,105697.0,62.5826,62.6102,62.5642,62.6102,105697.0
2023-05-04 12:40:00,68.12,68.14,68.1,68.11,101910.0,62.6102,62.6285,62.5918,62.601,101910.0
2023-05-04 12:45:00,68.1,68.13,68.09,68.13,120246.0,62.5918,62.6194,62.5826,62.6194,120246.0
2023-05-04 12:50:00,68.14,68.15,68.1,68.13,106758.0,62.6285,62.6377,62.5918,62.6194,106758.0
2023-05-04 12:55:00,68.13,68.2,68.13,68.2,128619.0,62.6194,62.6837,62.6194,62.6837,128619.0
2023-05-04 13:00:00,68.2,68.21,68.16,68.17,100376.0,62.6837,62.6929,62.6469,62.6561,100376.0
2023-05-04 13:05:00,68.17,68.19,68.14,68.18,101884.0,62.6561,62.6745,62.6285,62.6653,101884.0
2023-05-04 13:10:00,68.19,68.23,68.18,68.2,62351.0,62.6745,62.7113,62.6653,62.6837,62351.0
2023-05-04 13:15:00,68.2,68.27,68.2,68.25,79637.0,62.6837,62.748,62.6837,62.7297,79637.0
2023-05-04 13:20:00,68.26,68.3,68.25,68.29,38621.0,62.7388,62.7756,62.7297,62.7664,38621.0
2023-05-04 13:25:00,68.29,68.29,68.24,68.26,32707.0,62.7664,62.7664,62.7205,62.7388,32707.0
2023-05-04 13:30:00,68.27,68.31,68.26,68.31,55369.0,62.748,62.7848,62.7388,62.7848,55369.0
2023-05-04 13:35:00,68.31,68.31,68.27,68.29,50927.0,62.7848,62.7848,62.748,62.7664,50927.0
2023-05-04 13:40:00,68.28,68.29,68.24,68.24,56514.0,62.7572,62.7664,62.7205,62.7205,56514.0
2023-05-04 13:45:00,68.24,68.25,68.19,68.2,86325.0,62.7205,62.7297,62.6745,62.6837,86325.0
2023-05-04 13:50:00,68.19,68.2,68.16,68.19,69384.0,62.6745,62.6837,62.6469,62.6745,69384.0
2023-05-04 13:55:00,68.19,68.21,68.18,68.2,69688.0,62.6745,62.6929,62.6653,62.6837,69688.0
2023-05-04 14:00:00,68.2,68.21,68.13,68.14,49630.0,62.6837,62.6929,62.6194,62.6285,49630.0
2023-05-04 14:05:00,68.14,68.16,68.11,68.15,37247.0,62.6285,62.6469,62.601,62.6377,37247.0
2023-05-04 14:10:00,68.14,68.17,68.13,68.16,65196.0,62.6285,62.6561,62.6194,62.6469,65196.0
2023-05-04 14:15:00,68.15,68.18,68.14,68.16,64154.0,62.6377,62.6653,62.6285,62.6469,64154.0
2023-05-04 14:20:00,68.17,68.18,68.11,68.11,146830.0,62.6561,62.6653,62.601,62.601,146830.0
2023-05-04 14:25:00,68.12,68.12,68.07,68.08,35926.0,62.6102,62.6102,62.5642,62.5734,35926.0
2023-05-04 14:30:00,68.07,68.08,68.02,68.07,58587.0,62.5642,62.5734,62.5183,62.5642,58587.0
2023-05-04 14:35:00,68.08,68.11,68.07,68.09,89919.0,62.5734,62.601,62.5642,62.5826,89919.0
2023-05-04 14:40:00,68.09,68.1,68.07,68.08,47759.0,62.5826,62.5918,62.5642,62.5734,47759.0
2023-05-04 14:45:00,68.09,68.1,68.07,68.07,76298.0,62.5826,62.5918,62.5642,62.5642,76298.0
2023-05-04 14:50:00,68.07,68.1,68.06,68.09,28058.0,62.5642,62.5918,62.555,62.5826,28058.0
2023-05-04 14:55:00,68.09,68.12,68.07,68.12,101211.0,62.5826,62.6102,62.5642,62.6102,101211.0
2023-05-04 15:00:00,68.11,68.15,68.11,68.15,68527.0,62.601,62.6377,62.601,62.6377,68527.0
2023-05-04 15:05:00,68.15,68.19,68.14,68.15,72264.0,62.6377,62.6745,62.6285,62.6377,72264.0
2023-05-04 15:10:00,68.15,68.16,68.07,68.07,98643.0,62.6377,62.6469,62.5642,62.5642,98643.0
2023-05-04 15:15:00,68.08,68.08,68.03,68.05,63524.0,62.5734,62.5734,62.5274,62.5458,63524.0
2023-05-04 15:20:00,68.05,68.07,68.03,68.07,46568.0,62.5458,62.5642,62.5274,62.5642,46568.0
2023-05-04 15:25:00,68.07,68.09,68.05,68.09,153414.0,62.5642,62.5826,62.5458,62.5826,153414.0
2023-05-04 15:30:00,68.09,68.16,68.08,68.15,212490.0,62.5826,62.6469,62.5734,62.6377,212490.0
2023-05-04 15:35:00,68.16,68.21,68.15,68.18,118891.0,62.6469,62.6929,62.6377,62.6653,118891.0
2023-05-04 15:40:00,68.18,68.19,68.13,68.13,210778.0,62.6653,62.6745,62.6194,62.6194,210778.0
2023-05-04 15:45:00,68.13,68.14,68.08,68.14,126009.0,62.6194,62.6285,62.5734,62.6285,126009.0
2023-05-04 15:50:00,68.13,68.14,68.08,68.11,177655.0,62.6194,62.6285,62.5734,62.601,177655.0
2023-05-04 15:55:00,68.11,68.12,68.07,68.09,337348.0,62.601,62.6102,62.5642,62.5826,337348.0
2023-05-05 09:30:00,68.42,68.5,68.38,68.42,140104.0,62.8859,62.9594,62.8491,62.8859,140104.0
2023-05-05 09:35:00,68.42,68.44,68.36,68.4,101828.0,62.8859,62.9043,62.8308,62.8675,101828.0
2023-05-05 09:40:00,68.4,68.45,68.4,68.43,144969.0,62.8675,62.9135,62.8675,62.8951,144969.0
2023-05-05 09:45:00,68.44,68.48,68.42,68.47,259654.0,62.9043,62.941,62.8859,62.9319,259654.0
2023-05-05 09:50:00,68.48,68.49,68.44,68.45,114972.0,62.941,62.9502,62.9043,62.9135,114972.0
2023-05-05 09:55:00,68.46,68.51,68.45,68.5,28491.0,62.9227,62.9686,62.9135,62.9594,28491.0
2023-05-05 10:00:00,68.49,68.52,68.46,68.49,156516.0,62.9502,62.9778,62.9227,62.9502,156516.0
2023-05-05 10:05:00,68.48,68.55,68.48,68.55,59895.0,62.941,63.0054,62.941,63.0054,59895.0
2023-05-05 10:10:00,68.55,68.58,68.52,68.57,92409.0,63.0054,63.033,62.9778,63.0238,92409.0
2023-05-05 10:15:00,68.57,68.64,68.56,68.63,41544.0,63.0238,63.0881,63.0146,63.0789,41544.0
2023-05-05 10:20:00,68.64,68.66,68.61,68.65,126999.0,63.0881,63.1065,63.0605,63.0973,126999.0
2023-05-05 10:25:00,68.66,68.67,68.63,68.66,76326.0,63.1065,63.1157,63.0789,63.1065,76326.0
2023-05-05 10:30:00,68.66,68.68,68.64,68.67,44456.0,63.1065,63.1249,63.0881,63.1157,44456.0
2023-05-05 10:35:00,68.67,68.7,68.66,68.7,26024.0,63.1157,63.1433,63.1065,63.1433,26024.0
2023-05-05 10:40:00,68.7,68.71,68.66,68.7,25903.0,63.1433,63.1524,63.1065,63.1433,25903.0
2023-05-05 10:45:00,68.7,68.71,68.69,68.7,28714.0,63.1433,63.1524,63.1341,63.1433,28714.0
2023-05-05 10:50:00,68.69,68.76,68.69,68.75,45327.0,63.1341,63.1984,63.1341,63.1892,45327.0
2023-05-05 10:55:00,68.74,68.77,68.73,68.77,46816.0,63.18,63.2076,63.1708,63.2076,46816.0
2023-05-05 11:00:00,68.76,68.81,68.76,68.81,48515.0,63.1984,63.2444,63.1984,63.2444,48515.0
2023-05-05 11:05:00,68.84,68.86,68.78,68.79,173553.0,63.2719,63.2903,63.2168,63.226,173553.0
2023-05-05 11:10:00,68.79,68.85,68.77,68.85,32932.0,63.226,63.2811,63.2076,63.2811,32932.0
2023-05-05 11:15:00,68.85,68.86,68.8,68.82,45273.0,63.2811,63.2903,63.2352,63.2535,45273.0
2023-05-05 11:20:00,68.82,68.85,68.81,68.84,33804.0,63.2535,63.2811,63.2444,63.2719,33804.0
2023-05-05 11:25:00,68.84,68.87,68.82,68.86,215898.0,63.2719,63.2995,63.2535,63.2903,215898.0
2023-05-05 11:30:00,68.88,68.88,68.82,68.88,58889.0,63.3087,63.3087,63.2535,63.3087,58889.0
2023-05-05 11:35:00,68.88,68.9,68.86,68.89,47216.0,63.3087,63.3271,63.2903,63.3179,47216.0
2023-05-05 11:40:00,68.89,68.89,68.85,68.87,33235.0,63.3179,63.3179,63.2811,63.2995,33235.0
2023-05-05 11:45:00,68.87,68.91,68.86,68.9,16155.0,63.2995,63.3363,63.2903,63.3271,16155.0
2023-05-05 11:50:00,68.9,68.9,68.87,68.88,79163.0,63.3271,63.3271,63.2995,63.3087,79163.0
2023-05-05 11:55:00,68.88,68.9,68.86,68.89,24434.0,63.3087,63.3271,63.2903,63.3179,24434.0
2023-05-05 12:00:00,68.9,68.92,68.89,68.9,22201.0,63.3271,63.3455,63.3179,63.3271,22201.0
2023-05-05 12:05:00,68.9,68.91,68.88,68.89,39114.0,63.3271,63.3363,63.3087,63.3179,39114.0
2023-05-05 12:10:00,68.89,68.9,68.87,68.87,99053.0,63.3179,63.3271,63.2995,63.2995,99053.0
2023-05-05 12:15:00,68.88,68.89,68.86,68.88,84671.0,63.3087,63.3179,63.2903,63.3087,84671.0
2023-05-05 12:20:00,68.88,68.93,68.87,68.92,39344.0,63.3087,63.3547,63.2995,63.3455,39344.0
2023-05-05 12:25:00,68.93,68.93,68.89,68.89,40682.0,63.3547,63.3547,63.3179,63.3179,40682.0
2023-05-05 12:30:00,68.9,68.92,68.89,68.92,39854.0,63.3271,63.3455,63.3179,63.3455,39854.0
2023-05-05 12:35:00,68.91,68.92,68.9,68.9,51850.0,63.3363,63.3455,63.3271,63.3271,51850.0
2023-05-05 12:40:00,68.9,68.93,68.9,68.92,21969.0,63.3271,63.3547,63.3271,63.3455,21969.0
2023-05-05 12:45:00,68.92,68.93,68.88,68.91,25535.0,63.3455,63.3547,63.3087,63.3363,25535.0
2023-05-05 12:50:00,68.91,68.97,68.9,68.96,17840.0,63.3363,63.3914,63.3271,63.3822,17840.0
2023-05-05 12:55:00,68.95,68.99,68.94,68.98,16630.0,63.373,63.4098,63.3638,63.4006,16630.0
2023-05-05 13:00:00,68.98,68.99,68.97,68.97,28598.0,63.4006,63.4098,63.3914,63.3914,28598.0
2023-05-05 13:05:00,68.96,68.99,68.95,68.98,14848.0,63.3822,63.4098,63.373,63.4006,14848.0
2023-05-05 13:10:00,68.98,69.01,68.98,69.0,12295.0,63.4006,63.4282,63.4006,63.419,12295.0
2023-05-05 13:15:00,68.99,69.0,68.98,68.99,27517.0,63.4098,63.419,63.4006,63.4098,27517.0
2023-05-05 13:20:00,68.98,69.0,68.98,69.0,15339.0,63.4006,63.419,63.4006,63.419,15339.0
2023-05-05 13:25:00,69.0,69.0,68.96,68.96,19802.0,63.419,63.419,63.3822,63.3822,19802.0
2023-05-05 13:30:00,68.97,68.98,68.95,68.97,24399.0,63.3914,63.4006,63.373,63.3914,24399.0
2023-05-05 13:35:00,68.97,68.97,68.94,68.95,27117.0,63.3914,63.3914,63.3638,63.373,27117.0
2023-05-05 13:40:00,68.95,68.97,68.94,68.97,54607.0,63.373,63.3914,63.3638,63.3914,54607.0
2023-05-05 13:45:00,68.97,68.97,68.95,68.96,38960.0,63.3914,63.3914,63.373,63.3822,38960.0
2023-05-05 13:50:00,68.97,68.97,68.95,68.95,12691.0,63.3914,63.3914,63.373,63.373,12691.0
2023-05-05 13:55:00,68.95,68.97,68.93,68.96,36001.0,63.373,63.3914,63.3547,63.3822,36001.0
2023-05-05 14:00:00,68.97,68.99,68.96,68.98,47580.0,63.3914,63.4098,63.3822,63.4006,47580.0
2023-05-05 14:05:00,68.98,69.02,68.97,69.01,17554.0,63.4006,63.4374,63.3914,63.4282,17554.0
2023-05-05 14:10:00,69.0,69.01,68.98,69.0,17801.0,63.419,63.4282,63.4006,63.419,17801.0
2023-05-05 14:15:00,69.0,69.0,68.96,68.97,30021.0,63.419,63.419,63.3822,63.3914,30021.0
2023-05-05 14:20:00,68.96,69.0,68.96,68.99,50231.0,63.3822,63.419,63.3822,63.4098,50231.0
2023-05-05 14:25:00,68.99,69.05,68.99,69.04,89858.0,63.4098,63.4649,63.4098,63.4558,89858.0
2023-05-05 14:30:00,69.04,69.06,69.04,69.05,45610.0,63.4558,63.4741,63.4558,63.4649,45610.0
2023-05-05 14:35:00,69.05,69.07,69.05,69.06,19421.0,63.4649,63.4833,63.4649,63.4741,19421.0
2023-05-05 14:40:00,69.06,69.12,69.06,69.11,35580.0,63.4741,63.5293,63.4741,63.5201,35580.0
2023-05-05 14:45:00,69.11,69.13,69.1,69.13,55131.0,63.5201,63.5385,63.5109,63.5385,55131.0
2023-05-05 14:50:00,69.13,69.14,69.12,69.13,34967.0,63.5385,63.5477,63.5293,63.5385,34967.0
2023-05-05 14:55:00,69.14,69.17,69.12,69.14,205189.0,63.5477,63.5752,63.5293,63.5477,205189.0
2023-05-05 15:00:00,69.13,69.13,69.1,69.12,63632.0,63.5385,63.5385,63.5109,63.5293,63632.0
2023-05-05 15:05:00,69.12,69.15,69.12,69.15,33555.0,63.5293,63.5569,63.5293,63.5569,33555.0
2023-05-05 15:10:00,69.14,69.16,69.13,69.13,37048.0,63.5477,63.566,63.5385,63.5385,37048.0
2023-05-05 15:15:00,69.13,69.15,69.11,69.12,47034.0,63.5385,63.5569,63.5201,63.5293,47034.0
2023-05-05 15:20:00,69.12,69.13,69.09,69.12,49835.0,63.5293,63.5385,63.5017,63.5293,49835.0
2023-05-05 15:25:00,69.12,69.13,69.1,69.13,21749.0,63.5293,63.5385,63.5109,63.5385,21749.0
2023-05-05 15:30:00,69.13,69.14,69.1,69.12,44559.0,63.5385,63.5477,63.5109,63.5293,44559.0
2023-05-05 15:35:00,69.12,69.13,69.1,69.12,65876.0,63.5293,63.5385,63.5109,63.5293,65876.0
2023-05-05 15:40:00,69.11,69.13,69.1,69.12,44340.0,63.5201,63.5385,63.5109,63.5293,44340.0
2023-05-05 15:45:00,69.11,69.12,69.1,69.12,42426.0,63.5201,63.5293,63.5109,63.5293,42426.0
2023-05-05 15:50:00,69.11,69.11,69.07,69.09,86300.0,63.5201,63.5201,63.4833,63.5017,86300.0
2023-05-05 15:55:00,69.09,69.1,69.03,69.06,218911.0,63.5017,63.5109,63.4466,63.4741,218911.0
2023-05-08 09:30:00,69.2,69.23,69.18,69.19,229255.0,63.6028,63.6304,63.5844,63.5936,229255.0
2023-05-08 09:35:00,69.2,69.22,69.19,69.2,130246.0,63.6028,63.6212,63.5936,63.6028,130246.0
2023-05-08 09:40:00,69.21,69.22,69.15,69.15,58459.0,63.612,63.6212,63.5569,63.5569,58459.0
2023-05-08 09:45:00,69.15,69.16,69.1,69.14,329830.0,63.5569,63.566,63.5109,63.5477,329830.0
2023-05-08 09:50:00,69.14,69.15,69.1,69.12,111197.0,63.5477,63.5569,63.5109,63.5293,111197.0
2023-05-08 09:55:00,69.12,69.15,69.11,69.15,78388.0,63.5293,63.5569,63.5201,63.5569,78388.0
2023-05-08 10:00:00,69.17,69.22,69.16,69.2,104588.0,63.5752,63.6212,63.566,63.6028,104588.0
2023-05-08 10:05:00,69.2,69.2,69.12,69.12,88087.0,63.6028,63.6028,63.5293,63.5293,88087.0
2023-05-08 10:10:00,69.12,69.14,69.09,69.11,46665.0,63.5293,63.5477,63.5017,63.5201,46665.0
2023-05-08 10:15:00,69.11,69.12,69.07,69.11,24557.0,63.5201,63.5293,63.4833,63.5201,24557.0
2023-05-08 10:20:00,69.12,69.12,69.08,69.1,23010.0,63.5293,63.5293,63.4925,63.5109,23010.0
2023-05-08 10:25:00,69.11,69.12,69.07,69.09,22115.0,63.5201,63.5293,63.4833,63.5017,22115.0
2023-05-08 10:30:00,69.09,69.13,69.08,69.09,23369.0,63.5017,63.5385,63.4925,63.5017,23369.0
2023-05-08 10:35:00,69.09,69.12,69.08,69.12,51090.0,63.5017,63.5293,63.4925,63.5293,51090.0
2023-05-08 10:40:00,69.12,69.15,69.11,69.13,47960.0,63.5293,63.5569,63.5201,63.5385,47960.0
2023-05-08 10:45:00,69.13,69.14,69.09,69.12,51825.0,63.5385,63.5477,63.5017,63.5293,51825.0
2023-05-08 10:50:00,69.13,69.13,69.11,69.13,42872.0,63.5385,63.5385,63.5201,63.5385,42872.0
2023-05-08 10:55:00,69.14,69.14,69.12,69.13,38341.0,63.5477,63.5477,63.5293,63.5385,38341.0
2023-05-08 11:00:00,69.14,69.15,69.12,69.14,18678.0,63.5477,63.5569,63.5293,63.5477,18678.0
2023-05-08 11:05:00,69.14,69.16,69.13,69.14,29861.0,63.5477,63.566,63.5385,63.5477,29861.0
2023-05-08 11:10:00,69.14,69.15,69.11,69.12,44070.0,63.5477,63.5569,63.5201,63.5293,44070.0
2023-05-08 11:15:00,69.12,69.14,69.1,69.14,29891.0,63.5293,63.5477,63.5109,63.5477,29891.0
2023-05-08 11:20:00,69.14,69.17,69.12,69.16,36628.0,63.5477,63.5752,63.5293,63.566,36628.0
2023-05-08 11:25:00,69.15,69.16,69.12,69.13,72911.0,63.5569,63.566,63.5293,63.5385,72911.0
2023-05-08 11:30:00,69.13,69.16,69.11,69.15,40864.0,63.5385,63.566,63.5201,63.5569,40864.0
2023-05-08 11:35:00,69.15,69.15,69.13,69.14,91371.0,63.5569,63.5569,63.5385,63.5477,91371.0
2023-05-08 11:40:00,69.14,69.16,69.14,69.15,55211.0,63.5477,63.566,63.5477,63.5569,55211.0
2023-05-08 11:45:00,69.16,69.18,69.16,69.17,14693.0,63.566,63.5844,63.566,63.5752,14693.0
2023-05-08 11:50:00,69.18,69.2,69.17,69.2,40884.0,63.5844,63.6028,63.5752,63.6028,40884.0
2023-05-08 11:55:00,69.19,69.2,69.16,69.17,120595.0,63.5936,63.6028,63.566,63.5752,120595.0
2023-05-08 12:00:00,69.17,69.19,69.15,69.16,47633.0,63.5752,63.5936,63.5569,63.566,47633.0
2023-05-08 12:05:00,69.16,69.18,69.15,69.17,40531.0,63.566,63.5844,63.5569,63.5752,40531.0
2023-05-08 12:10:00,69.17,69.18,69.15,69.17,126172.0,63.5752,63.5844,63.5569,63.5752,126172.0
2023-05-08 12:15:00,69.16,69.18,69.15,69.18,45955.0,63.566,63.5844,63.5569,63.5844,45955.0
2023-05-08 12:20:00,69.19,69.19,69.16,69.19,42928.0,63.5936,63.5936,63.566,63.5936,42928.0
2023-05-08 12:25:00,69.19,69.19,69.17,69.19,27604.0,63.5936,63.5936,63.5752,63.5936,27604.0
2023-05-08 12:30:00,69.19,69.2,69.17,69.17,62235.0,63.5936,63.6028,63.5752,63.5752,62235.0
2023-05-08 12:35:00,69.18,69.2,69.18,69.2,28418.0,63.5844,63.6028,63.5844,63.6028,28418.0
2023-05-08 12:40:00,69.2,69.2,69.16,69.17,30197.0,63.6028,63.6028,63.566,63.5752,30197.0
2023-05-08 12:45:00,69.17,69.18,69.15,69.15,28173.0,63.5752,63.5844,63.5569,63.5569,28173.0
2023-05-08 12:50:00,69.16,69.17,69.15,69.17,53017.0,63.566,63.5752,63.5569,63.5752,53017.0
2023-05-08 12:55:00,69.17,69.17,69.15,69.17,23200.0,63.5752,63.5752,63.5569,63.5752,23200.0
2023-05-08 13:00:00,69.17,69.18,69.16,69.17,15615.0,63.5752,63.5844,63.566,63.5752,15615.0
2023-05-08 13:05:00,69.17,69.18,69.16,69.17,27321.0,63.5752,63.5844,63.566,63.5752,27321.0
2023-05-08 13:10:00,69.17,69.19,69.17,69.19,15034.0,63.5752,63.5936,63.5752,63.5936,15034.0
2023-05-08 13:15:00,69.19,69.19,69.17,69.18,13031.0,63.5936,63.5936,63.5752,63.5844,13031.0
2023-05-08 13:20:00,69.17,69.19,69.16,69.17,37431.0,63.5752,63.5936,63.566,63.5752,37431.0
2023-05-08 13:25:00,69.16,69.17,69.16,69.17,30647.0,63.566,63.5752,63.566,63.5752,30647.0
2023-05-08 13:30:00,69.17,69.19,69.16,69.19,26351.0,63.5752,63.5936,63.566,63.5936,26351.0
2023-05-08 13:35:00,69.19,69.2,69.17,69.19,20061.0,63.5936,63.6028,63.5752,63.5936,20061.0
2023-05-08 13:40:00,69.19,69.19,69.17,69.18,35676.0,63.5936,63.5936,63.5752,63.5844,35676.0
2023-05-08 13:45:00,69.17,69.19,69.17,69.17,28757.0,63.5752,63.5936,63.5752,63.5752,28757.0
2023-05-08 13:50:00,69.17,69.18,69.16,69.16,28197.0,63.5752,63.5844,63.566,63.566,28197.0
2023-05-08 13:55:00,69.16,69.16,69.15,69.16,273134.0,63.566,63.566,63.5569,63.566,273134.0
2023-05-08 14:00:00,69.16,69.17,69.09,69.1,29138.0,63.566,63.5752,63.5017,63.5109,29138.0
2023-05-08 14:05:00,69.09,69.09,68.98,69.01,72822.0,63.5017,63.5017,63.4006,63.4282,72822.0
2023-05-08 14:10:00,69.01,69.05,69.0,69.05,50688.0,63.4282,63.4649,63.419,63.4649,50688.0
2023-05-08 14:15:00,69.05,69.07,69.04,69.07,58613.0,63.4649,63.4833,63.4558,63.4833,58613.0
2023-05-08 14:20:00,69.07,69.12,69.07,69.11,16559.0,63.4833,63.5293,63.4833,63.5201,16559.0
2023-05-08 14:25:00,69.11,69.12,69.09,69.12,34149.0,63.5201,63.5293,63.5017,63.5293,34149.0
2023-05-08 14:30:00,69.11,69.13,69.11,69.12,37352.0,63.5201,63.5385,63.5201,63.5293,37352.0
2023-05-08 14:35:00,69.13,69.13,69.1,69.11,34874.0,63.5385,63.5385,63.5109,63.5201,34874.0
2023-05-08 14:40:00,69.12,69.14,69.11,69.13,35521.0,63.5293,63.5477,63.5201,63.5385,35521.0
2023-05-08 14:45:00,69.12,69.14,69.11,69.12,18267.0,63.5293,63.5477,63.5201,63.5293,18267.0
2023-05-08 14:50:00,69.13,69.14,69.12,69.12,18583.0,63.5385,63.5477,63.5293,63.5293,18583.0
2023-05-08 14:55:00,69.12,69.13,69.12,69.13,13824.0,63.5293,63.5385,63.5293,63.5385,13824.0
2023-05-08 15:00:00,69.13,69.14,69.11,69.13,25459.0,63.5385,63.5477,63.5201,63.5385,25459.0
2023-05-08 15:05:00,69.13,69.14,69.11,69.12,28122.0,63.5385,63.5477,63.5201,63.5293,28122.0
2023-05-08 15:10:00,69.11,69.13,69.09,69.09,45855.0,63.5201,63.5385,63.5017,63.5017,45855.0
2023-05-08 15:15:00,69.1,69.12,69.08,69.11,93460.0,63.5109,63.5293,63.4925,63.5201,93460.0
2023-05-08 15:20:00,69.11,69.11,69.08,69.09,26181.0,63.5201,63.5201,63.4925,63.5017,26181.0
2023-05-08 15:25:00,69.08,69.09,69.06,69.08,45024.0,63.4925,63.5017,63.4741,63.4925,45024.0
2023-05-08 15:30:00,69.07,69.07,69.06,69.06,33686.0,63.4833,63.4833,63.4741,63.4741,33686.0
2023-05-08 15:35:00,69.06,69.08,69.06,69.08,39374.0,63.4741,63.4925,63.4741,63.4925,39374.0
2023-05-08 15:40:00,69.07,69.11,69.07,69.11,53478.0,63.4833,63.5201,63.4833,63.5201,53478.0
2023-05-08 15:45:00,69.1,69.12,69.09,69.1,87879.0,63.5109,63.5293,63.5017,63.5109,87879.0
2023-05-08 15:50:00,69.1,69.11,69.07,69.08,115028.0,63.5109,63.5201,63.4833,63.4925,115028.0
2023-05-08 15:55:00,69.08,69.11,69.05,69.11,618906.0,63.4925,63.5201,63.4649,63.5201,618906.0
2023-05-09 09:30:00,68.54,68.56,68.49,68.53,372365.0,62.9962,63.0146,62.9502,62.987,372365.0
2023-05-09 09:35:00,68.53,68.54,68.5,68.52,32730.0,62.987,62.9962,62.9594,62.9778,32730.0
2023-05-09 09:40:00,68.52,68.62,68.52,68.61,57104.0,62.9778,63.0697,62.9778,63.0605,57104.0
2023-05-09 09:45:00,68.61,68.62,68.58,68.59,182169.0,63.0605,63.0697,63.033,63.0422,182169.0
2023-05-09 09:50:00,68.59,68.66,68.59,68.66,58452.0,63.0422,63.1065,63.0422,63.1065,58452.0
2023-05-09 09:55:00,68.65,68.71,68.64,68.7,26397.0,63.0973,63.1524,63.0881,63.1433,26397.0
2023-05-09 10:00:00,68.71,68.73,68.64,68.66,123507.0,63.1524,63.1708,63.0881,63.1065,123507.0
2023-05-09 10:05:00,68.67,68.68,68.6,68.62,139954.0,63.1157,63.1249,63.0513,63.0697,139954.0
2023-05-09 10:10:00,68.61,68.63,68.57,68.59,94846.0,63.0605,63.0789,63.0238,63.0422,94846.0
2023-05-09 10:15:00,68.59,68.66,68.59,68.62,76865.0,63.0422,63.1065,63.0422,63.0697,76865.0
2023-05-09 10:20:00,68.63,68.65,68.62,68.65,101368.0,63.0789,63.0973,63.0697,63.0973,101368.0
2023-05-09 10:25:00,68.64,68.69,68.64,68.66,403231.0,63.0881,63.1341,63.0881,63.1065,403231.0
2023-05-09 10:30:00,68.67,68.67,68.63,68.65,50236.0,63.1157,63.1157,63.0789,63.0973,50236.0
2023-05-09 10:35:00,68.66,68.72,68.66,68.71,45381.0,63.1065,63.1616,63.1065,63.1524,45381.0
2023-05-09 10:40:00,68.71,68.74,68.7,68.74,76085.0,63.1524,63.18,63.1433,63.18,76085.0
2023-05-09 10:45:00,68.73,68.75,68.72,68.75,86410.0,63.1708,63.1892,63.1616,63.1892,86410.0
2023-05-09 10:50:00,68.75,68.77,68.72,68.76,359368.0,63.1892,63.2076,63.1616,63.1984,359368.0
2023-05-09 10:55:00,68.76,68.76,68.73,68.75,333859.0,63.1984,63.1984,63.1708,63.1892,333859.0
2023-05-09 11:00:00,68.75,68.76,68.73,68.76,229218.0,63.1892,63.1984,63.1708,63.1984,229218.0
2023-05-09 11:05:00,68.76,68.78,68.74,68.78,179827.0,63.1984,63.2168,63.18,63.2168,179827.0
2023-05-09 11:10:00,68.77,68.77,68.72,68.74,153335.0,63.2076,63.2076,63.1616,63.18,153335.0
2023-05-09 11:15:00,68.74,68.78,68.74,68.78,57767.0,63.18,63.2168,63.18,63.2168,57767.0
2023-05-09 11:20:00,68.78,68.8,68.76,68.77,47989.0,63.2168,63.2352,63.1984,63.2076,47989.0
2023-05-09 11:25:00,68.76,68.76,68.72,68.73,1886752.0,63.1984,63.1984,63.1616,63.1708,1886752.0
2023-05-09 11:30:00,68.73,68.76,68.72,68.75,93853.0,63.1708,63.1984,63.1616,63.1892,93853.0
2023-05-09 11:35:00,68.76,68.78,68.72,68.73,179918.0,63.1984,63.2168,63.1616,63.1708,179918.0
2023-05-09 11:40:00,68.73,68.75,68.73,68.73,68699.0,63.1708,63.1892,63.1708,63.1708,68699.0
2023-05-09 11:45:00,68.73,68.76,68.73,68.75,58681.0,63.1708,63.1984,63.1708,63.1892,58681.0
2023-05-09 11:50:00,68.74,68.75,68.72,68.73,106538.0,63.18,63.1892,63.1616,63.1708,106538.0
2023-05-09 11:55:00,68.72,68.74,68.71,68.72,60472.0,63.1616,63.18,63.1524,63.1616,60472.0
2023-05-09 12:00:00,68.73,68.73,68.71,68.72,56490.0,63.1708,63.1708,63.1524,63.1616,56490.0
2023-05-09 12:05:00,68.72,68.76,68.71,68.76,147680.0,63.1616,63.1984,63.1524,63.1984,147680.0
2023-05-09 12:10:00,68.76,68.76,68.74,68.75,110833.0,63.1984,63.1984,63.18,63.1892,110833.0
2023-05-09 12:15:00,68.74,68.76,68.74,68.76,121936.0,63.18,63.1984,63.18,63.1984,121936.0
2023-05-09 12:20:00,68.75,68.78,68.74,68.78,74063.0,63.1892,63.2168,63.18,63.2168,74063.0
2023-05-09 12:25:00,68.76,68.77,68.74,68.76,45203.0,63.1984,63.2076,63.18,63.1984,45203.0
2023-05-09 12:30:00,68.76,68.77,68.74,68.75,967404.0,63.1984,63.2076,63.18,63.1892,967404.0
2023-05-09 12:35:00,68.75,68.75,68.71,68.72,61201.0,63.1892,63.1892,63.1524,63.1616,61201.0
2023-05-09 12:40:00,68.71,68.73,68.71,68.73,133340.0,63.1524,63.1708,63.1524,63.1708,133340.0
2023-05-09 12:45:00,68.73,68.74,68.72,68.73,26072.0,63.1708,63.18,63.1616,63.1708,26072.0
2023-05-09 12:50:00,68.73,68.75,68.72,68.74,38485.0,63.1708,63.1892,63.1616,63.18,38485.0
2023-05-09 12:55:00,68.75,68.76,68.74,68.76,63746.0,63.1892,63.1984,63.18,63.1984,63746.0
2023-05-09 13:00:00,68.76,68.79,68.75,68.78,130647.0,63.1984,63.226,63.1892,63.2168,130647.0
2023-05-09 13:05:00,68.78,68.78,68.76,68.77,37510.0,63.2168,63.2168,63.1984,63.2076,37510.0
2023-05-09 13:10:00,68.78,68.78,68.75,68.77,66624.0,63.2168,63.2168,63.1892,63.2076,66624.0
2023-05-09 13:15:00,68.77,68.8,68.76,68.8,47983.0,63.2076,63.2352,63.1984,63.2352,47983.0
2023-05-09 13:20:00,68.8,68.81,68.79,68.8,57878.0,63.2352,63.2444,63.226,63.2352,57878.0
2023-05-09 13:25:00,68.8,68.81,68.79,68.81,42872.0,63.2352,63.2444,63.226,63.2444,42872.0
2023-05-09 13:30:00,68.8,68.82,68.8,68.82,37167.0,63.2352,63.2535,63.2352,63.2535,37167.0
2023-05-09 13:35:00,68.82,68.83,68.79,68.81,72187.0,63.2535,63.2627,63.226,63.2444,72187.0
2023-05-09 13:40:00,68.8,68.81,68.8,68.81,23977.0,63.2352,63.2444,63.2352,63.2444,23977.0
2023-05-09 13:45:00,68.81,68.82,68.8,68.81,33883.0,63.2444,63.2535,63.2352,63.2444,33883.0
2023-05-09 13:50:00,68.81,68.85,68.8,68.85,25539.0,63.2444,63.2811,63.2352,63.2811,25539.0
2023-05-09 13:55:00,68.84,68.88,68.84,68.88,89895.0,63.2719,63.3087,63.2719,63.3087,89895.0
2023-05-09 14:00:00,68.88,68.91,68.87,68.89,96513.0,63.3087,63.3363,63.2995,63.3179,96513.0
2023-05-09 14:05:00,68.89,68.9,68.86,68.87,44293.0,63.3179,63.3271,63.2903,63.2995,44293.0
2023-05-09 14:10:00,68.87,68.88,68.86,68.88,35775.0,63.2995,63.3087,63.2903,63.3087,35775.0
2023-05-09 14:15:00,68.88,68.9,68.87,68.88,55884.0,63.3087,63.3271,63.2995,63.3087,55884.0
2023-05-09 14:20:00,68.89,68.91,68.88,68.89,49185.0,63.3179,63.3363,63.3087,63.3179,49185.0
2023-05-09 14:25:00,68.89,68.9,68.88,68.9,75507.0,63.3179,63.3271,63.3087,63.3271,75507.0
2023-05-09 14:30:00,68.9,68.92,68.89,68.89,48814.0,63.3271,63.3455,63.3179,63.3179,48814.0
2023-05-09 14:35:00,68.9,68.9,68.89,68.9,44355.0,63.3271,63.3271,63.3179,63.3271,44355.0
2023-05-09 14:40:00,68.9,68.9,68.89,68.9,49400.0,63.3271,63.3271,63.3179,63.3271,49400.0
2023-05-09 14:45:00,68.9,68.9,68.88,68.9,56072.0,63.3271,63.3271,63.3087,63.3271,56072.0
2023-05-09 14:50:00,68.9,68.91,68.83,68.84,72776.0,63.3271,63.3363,63.2627,63.2719,72776.0
2023-05-09 14:55:00,68.84,68.88,68.84,68.87,38799.0,63.2719,63.3087,63.2719,63.2995,38799.0
2023-05-09 15:00:00,68.87,68.88,68.86,68.88,48357.0,63.2995,63.3087,63.2903,63.3087,48357.0
2023-05-09 15:05:00,68.88,68.89,68.87,68.88,65517.0,63.3087,63.3179,63.2995,63.3087,65517.0
2023-05-09 15:10:00,68.87,68.89,68.86,68.88,66151.0,63.2995,63.3179,63.2903,63.3087,66151.0
2023-05-09 15:15:00,68.88,68.88,68.86,68.87,71723.0,63.3087,63.3087,63.2903,63.2995,71723.0
2023-05-09 15:20:00,68.87,68.88,68.86,68.87,57842.0,63.2995,63.3087,63.2903,63.2995,57842.0
2023-05-09 15:25:00,68.87,68.88,68.86,68.87,80835.0,63.2995,63.3087,63.2903,63.2995,80835.0
2023-05-09 15:30:00,68.87,68.89,68.86,68.89,82391.0,63.2995,63.3179,63.2903,63.3179,82391.0
2023-05-09 15:35:00,68.89,68.89,68.86,68.87,83093.0,63.3179,63.3179,63.2903,63.2995,83093.0
2023-05-09 15:40:00,68.87,68.87,68.84,68.85,79498.0,63.2995,63.2995,63.2719,63.2811,79498.0
2023-05-09 15:45:00,68.85,68.85,68.84,68.85,152654.0,63.2811,63.2811,63.2719,63.2811,152654.0
2023-05-09 15:50:00,68.84,68.85,68.83,68.83,143065.0,63.2719,63.2811,63.2627,63.2627,143065.0
2023-05-09 15:55:00,68.83,68.84,68.8,68.81,307539.0,63.2627,63.2719,63.2352,63.2444,307539.0
2023-05-10 09:30:00,68.93,68.93,68.83,68.84,263523.0,63.3547,63.3547,63.2627,63.2719,263523.0
2023-05-10 09:35:00,68.85,68.86,68.74,68.76,203404.0,63.2811,63.2903,63.18,63.1984,203404.0
2023-05-10 09:40:00,68.75,68.75,68.6,68.63,66893.0,63.1892,63.1892,63.0513,63.0789,66893.0
2023-05-10 09:45:00,68.64,68.64,68.55,68.55,68878.0,63.0881,63.0881,63.0054,63.0054,68878.0
2023-05-10 09:50:00,68.56,68.57,68.52,68.52,162242.0,63.0146,63.0238,62.9778,62.9778,162242.0
2023-05-10 09:55:00,68.53,68.68,68.52,68.67,37908.0,62.987,63.1249,62.9778,63.1157,37908.0
2023-05-10 10:00:00,68.68,68.76,68.68,68.74,64453.0,63.1249,63.1984,63.1249,63.18,64453.0
2023-05-10 10:05:00,68.75,68.8,68.74,68.74,109587.0,63.1892,63.2352,63.18,63.18,109587.0
2023-05-10 10:10:00,68.74,68.79,68.72,68.73,70771.0,63.18,63.226,63.1616,63.1708,70771.0
2023-05-10 10:15:00,68.72,68.78,68.64,68.66,173395.0,63.1616,63.2168,63.0881,63.1065,173395.0
2023-05-10 10:20:00,68.67,68.71,68.66,68.7,97779.0,63.1157,63.1524,63.1065,63.1433,97779.0
2023-05-10 10:25:00,68.69,68.74,68.67,68.68,82936.0,63.1341,63.18,63.1157,63.1249,82936.0
2023-05-10 10:30:00,68.68,68.71,68.67,68.67,74403.0,63.1249,63.1524,63.1157,63.1157,74403.0
2023-05-10 10:35:00,68.68,68.69,68.61,68.61,93763.0,63.1249,63.1341,63.0605,63.0605,93763.0
2023-05-10 10:40:00,68.61,68.64,68.53,68.53,84724.0,63.0605,63.0881,62.987,62.987,84724.0
2023-05-10 10:45:00,68.52,68.55,68.45,68.52,58820.0,62.9778,63.0054,62.9135,62.9778,58820.0
2023-05-10 10:50:00,68.51,68.52,68.47,68.51,114084.0,62.9686,62.9778,62.9319,62.9686,114084.0
2023-05-10 10:55:00,68.5,68.53,68.48,68.52,53225.0,62.9594,62.987,62.941,62.9778,53225.0
2023-05-10 11:00:00,68.53,68.55,68.51,68.55,42474.0,62.987,63.0054,62.9686,63.0054,42474.0
2023-05-10 11:05:00,68.55,68.59,68.55,68.59,50292.0,63.0054,63.0422,63.0054,63.0422,50292.0
2023-05-10 11:10:00,68.57,68.59,68.52,68.53,28584.0,63.0238,63.0422,62.9778,62.987,28584.0
2023-05-10 11:15:00,68.53,68.61,68.52,68.59,27312.0,62.987,63.0605,62.9778,63.0422,27312.0
2023-05-10 11:20:00,68.59,68.62,68.59,68.6,47151.0,63.0422,63.0697,63.0422,63.0513,47151.0
2023-05-10 11:25:00,68.59,68.61,68.58,68.59,64626.0,63.0422,63.0605,63.033,63.0422,64626.0
2023-05-10 11:30:00,68.59,68.62,68.59,68.62,179833.0,63.0422,63.0697,63.0422,63.0697,179833.0
2023-05-10 11:35:00,68.63,68.64,68.6,68.61,30868.0,63.0789,63.0881,63.0513,63.0605,30868.0
2023-05-10 11:40:00,68.61,68.65,68.6,68.61,34258.0,63.0605,63.0973,63.0513,63.0605,34258.0
2023-05-10 11:45:00,68.62,68.62,68.6,68.62,52093.0,63.0697,63.0697,63.0513,63.0697,52093.0
2023-05-10 11:50:00,68.61,68.61,68.56,68.57,26364.0,63.0605,63.0605,63.0146,63.0238,26364.0
2023-05-10 11:55:00,68.56,68.58,68.55,68.56,171397.0,63.0146,63.033,63.0054,63.0146,171397.0
2023-05-10 12:00:00,68.56,68.57,68.52,68.55,73621.0,63.0146,63.0238,62.9778,63.0054,73621.0
2023-05-10 12:05:00,68.55,68.55,68.51,68.53,14295.0,63.0054,63.0054,62.9686,62.987,14295.0
2023-05-10 12:10:00,68.52,68.56,68.51,68.55,21319.0,62.9778,63.0146,62.9686,63.0054,21319.0
2023-05-10 12:15:00,68.55,68.57,68.53,68.57,35680.0,63.0054,63.0238,62.987,63.0238,35680.0
2023-05-10 12:20:00,68.57,68.59,68.55,68.59,36464.0,63.0238,63.0422,63.0054,63.0422,36464.0
2023-05-10 12:25:00,68.59,68.6,68.56,68.57,68064.0,63.0422,63.0513,63.0146,63.0238,68064.0
2023-05-10 12:30:00,68.58,68.59,68.54,68.56,30229.0,63.033,63.0422,62.9962,63.0146,30229.0
2023-05-10 12:35:00,68.56,68.57,68.53,68.55,27403.0,63.0146,63.0238,62.987,63.0054,27403.0
2023-05-10 12:40:00,68.56,68.58,68.53,68.53,21319.0,63.0146,63.033,62.987,62.987,21319.0
2023-05-10 12:45:00,68.54,68.54,68.52,68.53,87885.0,62.9962,62.9962,62.9778,62.987,87885.0
2023-05-10 12:50:00,68.52,68.56,68.5,68.52,29964.0,62.9778,63.0146,62.9594,62.9778,29964.0
2023-05-10 12:55:00,68.52,68.52,68.47,68.5,123348.0,62.9778,62.9778,62.9319,62.9594,123348.0
2023-05-10 13:00:00,68.49,68.5,68.45,68.47,44790.0,62.9502,62.9594,62.9135,62.9319,44790.0
2023-05-10 13:05:00,68.47,68.49,68.46,68.47,37494.0,62.9319,62.9502,62.9227,62.9319,37494.0
2023-05-10 13:10:00,68.47,68.47,68.43,68.46,24644.0,62.9319,62.9319,62.8951,62.9227,24644.0
2023-05-10 13:15:00,68.45,68.45,68.41,68.43,25364.0,62.9135,62.9135,62.8767,62.8951,25364.0
2023-05-10 13:20:00,68.43,68.43,68.37,68.37,31927.0,62.8951,62.8951,62.8399,62.8399,31927.0
2023-05-10 13:25:00,68.36,68.37,68.3,68.33,43394.0,62.8308,62.8399,62.7756,62.8032,43394.0
2023-05-10 13:30:00,68.32,68.36,68.31,68.34,29213.0,62.794,62.8308,62.7848,62.8124,29213.0
2023-05-10 13:35:00,68.34,68.35,68.27,68.28,33690.0,62.8124,62.8216,62.748,62.7572,33690.0
2023-05-10 13:40:00,68.28,68.34,68.28,68.34,44838.0,62.7572,62.8124,62.7572,62.8124,44838.0
2023-05-10 13:45:00,68.33,68.38,68.31,68.38,33818.0,62.8032,62.8491,62.7848,62.8491,33818.0
2023-05-10 13:50:00,68.37,68.41,68.36,68.4,30131.0,62.8399,62.8767,62.8308,62.8675,30131.0
2023-05-10 13:55:00,68.4,68.45,68.4,68.43,37315.0,62.8675,62.9135,62.8675,62.8951,37315.0
2023-05-10 14:00:00,68.43,68.48,68.43,68.46,79149.0,62.8951,62.941,62.8951,62.9227,79149.0
2023-05-10 14:05:00,68.47,68.5,68.47,68.48,60738.0,62.9319,62.9594,62.9319,62.941,60738.0
2023-05-10 14:10:00,68.49,68.52,68.49,68.52,34837.0,62.9502,62.9778,62.9502,62.9778,34837.0
2023-05-10 14:15:00,68.52,68.53,68.51,68.53,23258.0,62.9778,62.987,62.9686,62.987,23258.0
2023-05-10 14:20:00,68.53,68.54,68.51,68.53,27936.0,62.987,62.9962,62.9686,62.987,27936.0
2023-05-10 14:25:00,68.52,68.56,68.51,68.53,46153.0,62.9778,63.0146,62.9686,62.987,46153.0
2023-05-10 14:30:00,68.54,68.56,68.54,68.56,103978.0,62.9962,63.0146,62.9962,63.0146,103978.0
2023-05-10 14:35:00,68.56,68.59,68.55,68.58,139393.0,63.0146,63.0422,63.0054,63.033,139393.0
2023-05-10 14:40:00,68.59,68.65,68.59,68.63,35258.0,63.0422,63.0973,63.0422,63.0789,35258.0
2023-05-10 14:45:00,68.64,68.67,68.62,68.63,59431.0,63.0881,63.1157,63.0697,63.0789,59431.0
2023-05-10 14:50:00,68.63,68.65,68.61,68.62,53950.0,63.0789,63.0973,63.0605,63.0697,53950.0
2023-05-10 14:55:00,68.62,68.64,68.61,68.63,50616.0,63.0697,63.0881,63.0605,63.0789,50616.0
2023-05-10 15:00:00,68.63,68.65,68.62,68.64,70044.0,63.0789,63.0973,63.0697,63.0881,70044.0
2023-05-10 15:05:00,68.65,68.67,68.63,68.64,111472.0,63.0973,63.1157,63.0789,63.0881,111472.0
2023-05-10 15:10:00,68.65,68.66,68.64,68.65,97688.0,63.0973,63.1065,63.0881,63.0973,97688.0
2023-05-10 15:15:00,68.65,68.7,68.63,68.69,42737.0,63.0973,63.1433,63.0789,63.1341,42737.0
2023-05-10 15:20:00,68.69,68.74,68.69,68.74,111734.0,63.1341,63.18,63.1341,63.18,111734.0
2023-05-10 15:25:00,68.74,68.78,68.74,68.76,56785.0,63.18,63.2168,63.18,63.1984,56785.0
2023-05-10 15:30:00,68.75,68.79,68.74,68.77,123532.0,63.1892,63.226,63.18,63.2076,123532.0
2023-05-10 15:35:00,68.77,68.79,68.76,68.76,88305.0,63.2076,63.226,63.1984,63.1984,88305.0
2023-05-10 15:40:00,68.77,68.78,68.74,68.75,86919.0,63.2076,63.2168,63.18,63.1892,86919.0
2023-05-10 15:45:00,68.75,68.77,68.74,68.75,76967.0,63.1892,63.2076,63.18,63.1892,76967.0
2023-05-10 15:50:00,68.75,68.75,68.69,68.7,145551.0,63.1892,63.1892,63.1341,63.1433,145551.0
2023-05-10 15:55:00,68.7,68.72,68.68,68.7,234238.0,63.1433,63.1616,63.1249,63.1433,234238.0
2023-05-11 09:30:00,68.33,68.33,68.21,68.24,278613.0,62.8032,62.8032,62.6929,62.7205,278613.0
2023-05-11 09:35:00,68.24,68.31,68.24,68.26,343605.0,62.7205,62.7848,62.7205,62.7388,343605.0
2023-05-11 09:40:00,68.27,68.31,68.24,68.26,102286.0,62.748,62.7848,62.7205,62.7388,102286.0
2023-05-11 09:45:00,68.26,68.27,68.18,68.18,249160.0,62.7388,62.748,62.6653,62.6653,249160.0
2023-05-11 09:50:00,68.18,68.2,68.13,68.13,386223.0,62.6653,62.6837,62.6194,62.6194,386223.0
2023-05-11 09:55:00,68.13,68.19,68.13,68.13,1092466.0,62.6194,62.6745,62.6194,62.6194,1092466.0
2023-05-11 10:00:00,68.14,68.16,68.08,68.09,1004059.0,62.6285,62.6469,62.5734,62.5826,1004059.0
2023-05-11 10:05:00,68.09,68.11,68.06,68.06,69231.0,62.5826,62.601,62.555,62.555,69231.0
2023-05-11 10:10:00,68.07,68.12,68.04,68.11,278024.0,62.5642,62.6102,62.5366,62.601,278024.0
2023-05-11 10:15:00,68.11,68.13,68.07,68.07,127468.0,62.601,62.6194,62.5642,62.5642,127468.0
2023-05-11 10:20:00,68.06,68.12,68.03,68.12,104851.0,62.555,62.6102,62.5274,62.6102,104851.0
2023-05-11 10:25:00,68.12,68.15,68.11,68.13,81584.0,62.6102,62.6377,62.601,62.6194,81584.0
2023-05-11 10:30:00,68.14,68.16,68.11,68.15,121556.0,62.6285,62.6469,62.601,62.6377,121556.0
2023-05-11 10:35:00,68.16,68.18,68.14,68.17,62298.0,62.6469,62.6653,62.6285,62.6561,62298.0
2023-05-11 10:40:00,68.17,68.19,68.16,68.18,84616.0,62.6561,62.6745,62.6469,62.6653,84616.0
2023-05-11 10:45:00,68.19,68.27,68.17,68.26,48452.0,62.6745,62.748,62.6561,62.7388,48452.0
2023-05-11 10:50:00,68.26,68.29,68.23,68.28,161971.0,62.7388,62.7664,62.7113,62.7572,161971.0
2023-05-11 10:55:00,68.29,68.33,68.28,68.32,89546.0,62.7664,62.8032,62.7572,62.794,89546.0
2023-05-11 11:00:00,68.32,68.36,68.31,68.36,76367.0,62.794,62.8308,62.7848,62.8308,76367.0
2023-05-11 11:05:00,68.36,68.38,68.33,68.34,104037.0,62.8308,62.8491,62.8032,62.8124,104037.0
2023-05-11 11:10:00,68.34,68.37,68.34,68.36,91343.0,62.8124,62.8399,62.8124,62.8308,91343.0
2023-05-11 11:15:00,68.36,68.38,68.34,68.34,127610.0,62.8308,62.8491,62.8124,62.8124,127610.0
2023-05-11 11:20:00,68.34,68.38,68.33,68.36,44505.0,62.8124,62.8491,62.8032,62.8308,44505.0
2023-05-11 11:25:00,68.36,68.36,68.32,68.34,167728.0,62.8308,62.8308,62.794,62.8124,167728.0
2023-05-11 11:30:00,68.34,68.37,68.32,68.32,40789.0,62.8124,62.8399,62.794,62.794,40789.0
2023-05-11 11:35:00,68.33,68.36,68.3,68.31,37710.0,62.8032,62.8308,62.7756,62.7848,37710.0
2023-05-11 11:40:00,68.3,68.36,68.29,68.34,42617.0,62.7756,62.8308,62.7664,62.8124,42617.0
2023-05-11 11:45:00,68.34,68.35,68.32,68.32,18529.0,62.8124,62.8216,62.794,62.794,18529.0
2023-05-11 11:50:00,68.32,68.37,68.31,68.36,37779.0,62.794,62.8399,62.7848,62.8308,37779.0
2023-05-11 11:55:00,68.37,68.37,68.34,68.37,42912.0,62.8399,62.8399,62.8124,62.8399,42912.0
2023-05-11 12:00:00,68.37,68.39,68.33,68.34,64649.0,62.8399,62.8583,62.8032,62.8124,64649.0
2023-05-11 12:05:00,68.34,68.4,68.33,68.39,51936.0,62.8124,62.8675,62.8032,62.8583,51936.0
2023-05-11 12:10:00,68.38,68.4,68.36,68.39,90816.0,62.8491,62.8675,62.8308,62.8583,90816.0
2023-05-11 12:15:00,68.38,68.4,68.36,68.39,118999.0,62.8491,62.8675,62.8308,62.8583,118999.0
2023-05-11 12:20:00,68.4,68.46,68.38,68.45,57704.0,62.8675,62.9227,62.8491,62.9135,57704.0
2023-05-11 12:25:00,68.45,68.45,68.4,68.42,61987.0,62.9135,62.9135,62.8675,62.8859,61987.0
2023-05-11 12:30:00,68.43,68.44,68.41,68.42,43391.0,62.8951,62.9043,62.8767,62.8859,43391.0
2023-05-11 12:35:00,68.42,68.44,68.42,68.44,35974.0,62.8859,62.9043,62.8859,62.9043,35974.0
2023-05-11 12:40:00,68.43,68.46,68.42,68.45,19810.0,62.8951,62.9227,62.8859,62.9135,19810.0
2023-05-11 12:45:00,68.45,68.46,68.44,68.44,112383.0,62.9135,62.9227,62.9043,62.9043,112383.0
2023-05-11 12:50:00,68.44,68.47,68.43,68.45,22868.0,62.9043,62.9319,62.8951,62.9135,22868.0
2023-05-11 12:55:00,68.45,68.45,68.42,68.45,18047.0,62.9135,62.9135,62.8859,62.9135,18047.0
2023-05-11 13:00:00,68.45,68.46,68.43,68.45,58318.0,62.9135,62.9227,62.8951,62.9135,58318.0
2023-05-11 13:05:00,68.45,68.47,68.43,68.44,17159.0,62.9135,62.9319,62.8951,62.9043,17159.0
2023-05-11 13:10:00,68.44,68.45,68.4,68.42,28412.0,62.9043,62.9135,62.8675,62.8859,28412.0
2023-05-11 13:15:00,68.42,68.45,68.41,68.44,30723.0,62.8859,62.9135,62.8767,62.9043,30723.0
2023-05-11 13:20:00,68.44,68.45,68.39,68.4,28425.0,62.9043,62.9135,62.8583,62.8675,28425.0
2023-05-11 13:25:00,68.4,68.42,68.39,68.4,33017.0,62.8675,62.8859,62.8583,62.8675,33017.0
2023-05-11 13:30:00,68.39,68.42,68.38,68.42,32232.0,62.8583,62.8859,62.8491,62.8859,32232.0
2023-05-11 13:35:00,68.42,68.44,68.4,68.44,57044.0,62.8859,62.9043,62.8675,62.9043,57044.0
2023-05-11 13:40:00,68.44,68.44,68.39,68.4,100375.0,62.9043,62.9043,62.8583,62.8675,100375.0
2023-05-11 13:45:00,68.39,68.39,68.3,68.31,101481.0,62.8583,62.8583,62.7756,62.7848,101481.0
2023-05-11 13:50:00,68.31,68.33,68.28,68.32,52572.0,62.7848,62.8032,62.7572,62.794,52572.0
2023-05-11 13:55:00,68.32,68.36,68.3,68.36,36528.0,62.794,62.8308,62.7756,62.8308,36528.0
2023-05-11 14:00:00,68.36,68.38,68.33,68.36,41201.0,62.8308,62.8491,62.8032,62.8308,41201.0
2023-05-11 14:05:00,68.37,68.38,68.35,68.38,83323.0,62.8399,62.8491,62.8216,62.8491,83323.0
2023-05-11 14:10:00,68.38,68.39,68.36,68.37,39336.0,62.8491,62.8583,62.8308,62.8399,39336.0
2023-05-11 14:15:00,68.38,68.39,68.36,68.38,88347.0,62.8491,62.8583,62.8308,62.8491,88347.0
2023-05-11 14:20:00,68.38,68.41,68.35,68.4,69561.0,62.8491,62.8767,62.8216,62.8675,69561.0
2023-05-11 14:25:00,68.4,68.4,68.38,68.39,27747.0,62.8675,62.8675,62.8491,62.8583,27747.0
2023-05-11 14:30:00,68.39,68.42,68.38,68.42,49052.0,62.8583,62.8859,62.8491,62.8859,49052.0
2023-05-11 14:35:00,68.42,68.44,68.41,68.44,56135.0,62.8859,62.9043,62.8767,62.9043,56135.0
2023-05-11 14:40:00,68.44,68.48,68.43,68.48,196563.0,62.9043,62.941,62.8951,62.941,196563.0
2023-05-11 14:45:00,68.48,68.48,68.45,68.47,95138.0,62.941,62.941,62.9135,62.9319,95138.0
2023-05-11 14:50:00,68.48,68.48,68.45,68.46,58196.0,62.941,62.941,62.9135,62.9227,58196.0
2023-05-11 14:55:00,68.45,68.48,68.45,68.48,56475.0,62.9135,62.941,62.9135,62.941,56475.0
2023-05-11 15:00:00,68.48,68.49,68.46,68.48,52105.0,62.941,62.9502,62.9227,62.941,52105.0
2023-05-11 15:05:00,68.48,68.49,68.45,68.48,70674.0,62.941,62.9502,62.9135,62.941,70674.0
2023-05-11 15:10:00,68.48,68.49,68.47,68.48,34495.0,62.941,62.9502,62.9319,62.941,34495.0
2023-05-11 15:15:00,68.48,68.48,68.43,68.45,100392.0,62.941,62.941,62.8951,62.9135,100392.0
2023-05-11 15:20:00,68.45,68.47,68.43,68.46,96726.0,62.9135,62.9319,62.8951,62.9227,96726.0
2023-05-11 15:25:00,68.46,68.48,68.45,68.48,42752.0,62.9227,62.941,62.9135,62.941,42752.0
2023-05-11 15:30:00,68.47,68.47,68.45,68.46,55374.0,62.9319,62.9319,62.9135,62.9227,55374.0
2023-05-11 15:35:00,68.46,68.47,68.45,68.45,49529.0,62.9227,62.9319,62.9135,62.9135,49529.0
2023-05-11 15:40:00,68.45,68.46,68.43,68.45,68796.0,62.9135,62.9227,62.8951,62.9135,68796.0
2023-05-11 15:45:00,68.45,68.47,68.44,68.45,124385.0,62.9135,62.9319,62.9043,62.9135,124385.0
2023-05-11 15:50:00,68.46,68.47,68.44,68.46,142775.0,62.9227,62.9319,62.9043,62.9227,142775.0
2023-05-11 15:55:00,68.46,68.51,68.46,68.49,239535.0,62.9227,62.9686,62.9227,62.9502,239535.0
2023-05-12 09:30:00,68.65,68.66,68.61,68.63,172517.0,63.0973,63.1065,63.0605,63.0789,172517.0
2023-05-12 09:35:00,68.63,68.65,68.58,68.58,45277.0,63.0789,63.0973,63.033,63.033,45277.0
2023-05-12 09:40:00,68.59,68.63,68.58,68.62,46538.0,63.0422,63.0789,63.033,63.0697,46538.0
2023-05-12 09:45:00,68.62,68.64,68.57,68.59,68810.0,63.0697,63.0881,63.0238,63.0422,68810.0
2023-05-12 09:50:00,68.59,68.67,68.58,68.65,77121.0,63.0422,63.1157,63.033,63.0973,77121.0
2023-05-12 09:55:00,68.66,68.67,68.62,68.62,45868.0,63.1065,63.1157,63.0697,63.0697,45868.0
2023-05-12 10:00:00,68.61,68.66,68.56,68.61,128078.0,63.0605,63.1065,63.0146,63.0605,128078.0
2023-05-12 10:05:00,68.61,68.62,68.57,68.59,152630.0,63.0605,63.0697,63.0238,63.0422,152630.0
2023-05-12 10:10:00,68.6,68.62,68.58,68.62,108088.0,63.0513,63.0697,63.033,63.0697,108088.0
2023-05-12 10:15:00,68.59,68.62,68.57,68.62,122702.0,63.0422,63.0697,63.0238,63.0697,122702.0
2023-05-12 10:20:00,68.62,68.63,68.57,68.58,43981.0,63.0697,63.0789,63.0238,63.033,43981.0
2023-05-12 10:25:00,68.59,68.59,68.55,68.55,68659.0,63.0422,63.0422,63.0054,63.0054,68659.0
2023-05-12 10:30:00,68.55,68.55,68.5,68.5,105471.0,63.0054,63.0054,62.9594,62.9594,105471.0
2023-05-12 10:35:00,68.5,68.51,68.42,68.46,77972.0,62.9594,62.9686,62.8859,62.9227,77972.0
2023-05-12 10:40:00,68.45,68.49,68.44,68.47,34737.0,62.9135,62.9502,62.9043,62.9319,34737.0
2023-05-12 10:45:00,68.48,68.48,68.44,68.47,311890.0,62.941,62.941,62.9043,62.9319,311890.0
2023-05-12 10:50:00,68.47,68.47,68.39,68.4,170886.0,62.9319,62.9319,62.8583,62.8675,170886.0
2023-05-12 10:55:00,68.4,68.41,68.37,68.39,55328.0,62.8675,62.8767,62.8399,62.8583,55328.0
2023-05-12 11:00:00,68.39,68.43,68.38,68.43,36906.0,62.8583,62.8951,62.8491,62.8951,36906.0
2023-05-12 11:05:00,68.42,68.47,68.41,68.44,40395.0,62.8859,62.9319,62.8767,62.9043,40395.0
2023-05-12 11:10:00,68.43,68.46,68.38,68.39,59560.0,62.8951,62.9227,62.8491,62.8583,59560.0
2023-05-12 11:15:00,68.39,68.39,68.35,68.38,56469.0,62.8583,62.8583,62.8216,62.8491,56469.0
2023-05-12 11:20:00,68.39,68.4,68.36,68.36,47225.0,62.8583,62.8675,62.8308,62.8308,47225.0
2023-05-12 11:25:00,68.36,68.39,68.35,68.38,77739.0,62.8308,62.8583,62.8216,62.8491,77739.0
2023-05-12 11:30:00,68.38,68.41,68.37,68.41,58956.0,62.8491,62.8767,62.8399,62.8767,58956.0
2023-05-12 11:35:00,68.4,68.41,68.33,68.35,47849.0,62.8675,62.8767,62.8032,62.8216,47849.0
2023-05-12 11:40:00,68.34,68.36,68.33,68.35,64168.0,62.8124,62.8308,62.8032,62.8216,64168.0
2023-05-12 11:45:00,68.34,68.38,68.34,68.36,80492.0,62.8124,62.8491,62.8124,62.8308,80492.0
2023-05-12 11:50:00,68.37,68.38,68.34,68.38,155157.0,62.8399,62.8491,62.8124,62.8491,155157.0
2023-05-12 11:55:00,68.38,68.42,68.37,68.41,28057.0,62.8491,62.8859,62.8399,62.8767,28057.0
2023-05-12 12:00:00,68.42,68.42,68.34,68.36,204947.0,62.8859,62.8859,62.8124,62.8308,204947.0
2023-05-12 12:05:00,68.35,68.36,68.31,68.34,75061.0,62.8216,62.8308,62.7848,62.8124,75061.0
2023-05-12 12:10:00,68.33,68.33,68.29,68.3,21571.0,62.8032,62.8032,62.7664,62.7756,21571.0
2023-05-12 12:15:00,68.29,68.32,68.28,68.3,50572.0,62.7664,62.794,62.7572,62.7756,50572.0
2023-05-12 12:20:00,68.3,68.3,68.24,68.26,159166.0,62.7756,62.7756,62.7205,62.7388,159166.0
2023-05-12 12:25:00,68.26,68.27,68.23,68.23,76454.0,62.7388,62.748,62.7113,62.7113,76454.0
2023-05-12 12:30:00,68.23,68.27,68.22,68.27,70598.0,62.7113,62.748,62.7021,62.748,70598.0
2023-05-12 12:35:00,68.27,68.27,68.23,68.24,87984.0,62.748,62.748,62.7113,62.7205,87984.0
2023-05-12 12:40:00,68.25,68.25,68.2,68.2,49902.0,62.7297,62.7297,62.6837,62.6837,49902.0
2023-05-12 12:45:00,68.2,68.2,68.16,68.17,71012.0,62.6837,62.6837,62.6469,62.6561,71012.0
2023-05-12 12:50:00,68.17,68.2,68.17,68.19,27308.0,62.6561,62.6837,62.6561,62.6745,27308.0
2023-05-12 12:55:00,68.19,68.21,68.17,68.21,40101.0,62.6745,62.6929,62.6561,62.6929,40101.0
2023-05-12 13:00:00,68.2,68.21,68.17,68.2,54931.0,62.6837,62.6929,62.6561,62.6837,54931.0
2023-05-12 13:05:00,68.21,68.25,68.2,68.24,64778.0,62.6929,62.7297,62.6837,62.7205,64778.0
2023-05-12 13:10:00,68.24,68.26,68.23,68.25,52732.0,62.7205,62.7388,62.7113,62.7297,52732.0
2023-05-12 13:15:00,68.25,68.25,68.22,68.24,48038.0,62.7297,62.7297,62.7021,62.7205,48038.0
2023-05-12 13:20:00,68.23,68.32,68.23,68.32,67808.0,62.7113,62.794,62.7113,62.794,67808.0
2023-05-12 13:25:00,68.32,68.33,68.31,68.32,66079.0,62.794,62.8032,62.7848,62.794,66079.0
2023-05-12 13:30:00,68.32,68.34,68.29,68.3,174552.0,62.794,62.8124,62.7664,62.7756,174552.0
2023-05-12 13:35:00,68.31,68.31,68.26,68.28,79314.0,62.7848,62.7848,62.7388,62.7572,79314.0
2023-05-12 13:40:00,68.28,68.3,68.26,68.27,31403.0,62.7572,62.7756,62.7388,62.748,31403.0
2023-05-12 13:45:00,68.28,68.28,68.24,68.27,32686.0,62.7572,62.7572,62.7205,62.748,32686.0
2023-05-12 13:50:00,68.27,68.27,68.23,68.23,70322.0,62.748,62.748,62.7113,62.7113,70322.0
2023-05-12 13:55:00,68.23,68.24,68.2,68.22,54823.0,62.7113,62.7205,62.6837,62.7021,54823.0
2023-05-12 14:00:00,68.21,68.23,68.18,68.22,60539.0,62.6929,62.7113,62.6653,62.7021,60539.0
2023-05-12 14:05:00,68.22,68.23,68.2,68.21,73054.0,62.7021,62.7113,62.6837,62.6929,73054.0
2023-05-12 14:10:00,68.22,68.24,68.2,68.2,120274.0,62.7021,62.7205,62.6837,62.6837,120274.0
2023-05-12 14:15:00,68.2,68.21,68.18,68.19,50730.0,62.6837,62.6929,62.6653,62.6745,50730.0
2023-05-12 14:20:00,68.2,68.21,68.18,68.2,43741.0,62.6837,62.6929,62.6653,62.6837,43741.0
2023-05-12 14:25:00,68.2,68.24,68.18,68.2,101468.0,62.6837,62.7205,62.6653,62.6837,101468.0
2023-05-12 14:30:00,68.2,68.22,68.18,68.2,118707.0,62.6837,62.7021,62.6653,62.6837,118707.0
2023-05-12 14:35:00,68.2,68.21,68.18,68.19,126378.0,62.6837,62.6929,62.6653,62.6745,126378.0
2023-05-12 14:40:00,68.19,68.2,68.15,68.18,94824.0,62.6745,62.6837,62.6377,62.6653,94824.0
2023-05-12 14:45:00,68.18,68.21,68.18,68.2,110931.0,62.6653,62.6929,62.6653,62.6837,110931.0
2023-05-12 14:50:00,68.2,68.23,68.2,68.23,27173.0,62.6837,62.7113,62.6837,62.7113,27173.0
2023-05-12 14:55:00,68.23,68.24,68.22,68.23,81755.0,62.7113,62.7205,62.7021,62.7113,81755.0
2023-05-12 15:00:00,68.24,68.26,68.21,68.24,100300.0,62.7205,62.7388,62.6929,62.7205,100300.0
2023-05-12 15:05:00,68.24,68.26,68.24,68.25,53120.0,62.7205,62.7388,62.7205,62.7297,53120.0
2023-05-12 15:10:00,68.25,68.26,68.23,68.23,37095.0,62.7297,62.7388,62.7113,62.7113,37095.0
2023-05-12 15:15:00,68.23,68.27,68.23,68.27,63172.0,62.7113,62.748,62.7113,62.748,63172.0
2023-05-12 15:20:00,68.27,68.28,68.26,68.27,36789.0,62.748,62.7572,62.7388,62.748,36789.0
2023-05-12 15:25:00,68.27,68.28,68.25,68.26,40395.0,62.748,62.7572,62.7297,62.7388,40395.0
2023-05-12 15:30:00,68.27,68.31,68.26,68.3,72252.0,62.748,62.7848,62.7388,62.7756,72252.0
2023-05-12 15:35:00,68.31,68.33,68.29,68.31,101411.0,62.7848,62.8032,62.7664,62.7848,101411.0
2023-05-12 15:40:00,68.31,68.33,68.3,68.33,67737.0,62.7848,62.8032,62.7756,62.8032,67737.0
2023-05-12 15:45:00,68.32,68.34,68.32,68.33,152949.0,62.794,62.8124,62.794,62.8032,152949.0
2023-05-12 15:50:00,68.33,68.37,68.32,68.36,132436.0,62.8032,62.8399,62.794,62.8308,132436.0
2023-05-12 15:55:00,68.37,68.4,68.36,68.39,472827.0,62.8399,62.8675,62.8308,62.8583,472827.0
2023-05-15 09:30:00,68.64,68.64,68.55,68.56,197949.0,63.0881,63.0881,63.0054,63.0146,197949.0
2023-05-15 09:35:00,68.55,68.58,68.54,68.57,55709.0,63.0054,63.033,62.9962,63.0238,55709.0
2023-05-15 09:40:00,68.58,68.61,68.57,68.58,84876.0,63.033,63.0605,63.0238,63.033,84876.0
2023-05-15 09:45:00,68.59,68.61,68.58,68.6,94006.0,63.0422,63.0605,63.033,63.0513,94006.0
2023-05-15 09:50:00,68.59,68.61,68.57,68.6,69386.0,63.0422,63.0605,63.0238,63.0513,69386.0
2023-05-15 09:55:00,68.61,68.64,68.6,68.62,50897.0,63.0605,63.0881,63.0513,63.0697,50897.0
2023-05-15 10:00:00,68.63,68.66,68.62,68.62,50018.0,63.0789,63.1065,63.0697,63.0697,50018.0
2023-05-15 10:05:00,68.63,68.65,68.55,68.56,60554.0,63.0789,63.0973,63.0054,63.0146,60554.0
2023-05-15 10:10:00,68.56,68.58,68.54,68.56,88802.0,63.0146,63.033,62.9962,63.0146,88802.0
2023-05-15 10:15:00,68.55,68.57,68.54,68.56,61630.0,63.0054,63.0238,62.9962,63.0146,61630.0
2023-05-15 10:20:00,68.56,68.6,68.55,68.59,32068.0,63.0146,63.0513,63.0054,63.0422,32068.0
2023-05-15 10:25:00,68.59,68.65,68.59,68.63,15221.0,63.0422,63.0973,63.0422,63.0789,15221.0
2023-05-15 10:30:00,68.64,68.68,68.63,68.67,33516.0,63.0881,63.1249,63.0789,63.1157,33516.0
2023-05-15 10:35:00,68.67,68.69,68.65,68.67,29360.0,63.1157,63.1341,63.0973,63.1157,29360.0
2023-05-15 10:40:00,68.67,68.68,68.66,68.67,24059.0,63.1157,63.1249,63.1065,63.1157,24059.0
2023-05-15 10:45:00,68.67,68.69,68.66,68.68,41681.0,63.1157,63.1341,63.1065,63.1249,41681.0
2023-05-15 10:50:00,68.68,68.7,68.67,68.67,17967.0,63.1249,63.1433,63.1157,63.1157,17967.0
2023-05-15 10:55:00,68.68,68.69,68.65,68.66,95412.0,63.1249,63.1341,63.0973,63.1065,95412.0
2023-05-15 11:00:00,68.66,68.68,68.64,68.68,26668.0,63.1065,63.1249,63.0881,63.1249,26668.0
2023-05-15 11:05:00,68.67,68.72,68.67,68.7,23421.0,63.1157,63.1616,63.1157,63.1433,23421.0
2023-05-15 11:10:00,68.7,68.72,68.69,68.71,36252.0,63.1433,63.1616,63.1341,63.1524,36252.0
2023-05-15 11:15:00,68.71,68.74,68.7,68.73,20317.0,63.1524,63.18,63.1433,63.1708,20317.0
2023-05-15 11:20:00,68.73,68.74,68.72,68.74,36729.0,63.1708,63.18,63.1616,63.18,36729.0
2023-05-15 11:25:00,68.75,68.75,68.71,68.72,55792.0,63.1892,63.1892,63.1524,63.1616,55792.0
2023-05-15 11:30:00,68.71,68.74,68.71,68.73,219654.0,63.1524,63.18,63.1524,63.1708,219654.0
2023-05-15 11:35:00,68.73,68.77,68.72,68.76,52481.0,63.1708,63.2076,63.1616,63.1984,52481.0
2023-05-15 11:40:00,68.75,68.75,68.71,68.72,50272.0,63.1892,63.1892,63.1524,63.1616,50272.0
2023-05-15 11:45:00,68.72,68.76,68.72,68.75,54886.0,63.1616,63.1984,63.1616,63.1892,54886.0
2023-05-15 11:50:00,68.75,68.77,68.73,68.75,164678.0,63.1892,63.2076,63.1708,63.1892,164678.0
2023-05-15 11:55:00,68.76,68.77,68.74,68.76,18721.0,63.1984,63.2076,63.18,63.1984,18721.0
2023-05-15 12:00:00,68.76,68.78,68.74,68.75,95163.0,63.1984,63.2168,63.18,63.1892,95163.0
2023-05-15 12:05:00,68.74,68.76,68.73,68.75,29054.0,63.18,63.1984,63.1708,63.1892,29054.0
2023-05-15 12:10:00,68.74,68.75,68.73,68.75,61340.0,63.18,63.1892,63.1708,63.1892,61340.0
2023-05-15 12:15:00,68.74,68.78,68.72,68.78,49352.0,63.18,63.2168,63.1616,63.2168,49352.0
2023-05-15 12:20:00,68.77,68.77,68.75,68.76,22187.0,63.2076,63.2076,63.1892,63.1984,22187.0
2023-05-15 12:25:00,68.75,68.78,68.74,68.77,16355.0,63.1892,63.2168,63.18,63.2076,16355.0
2023-05-15 12:30:00,68.77,68.78,68.76,68.77,36004.0,63.2076,63.2168,63.1984,63.2076,36004.0
2023-05-15 12:35:00,68.78,68.81,68.77,68.81,21766.0,63.2168,63.2444,63.2076,63.2444,21766.0
2023-05-15 12:40:00,68.8,68.82,68.8,68.81,67237.0,63.2352,63.2535,63.2352,63.2444,67237.0
2023-05-15 12:45:00,68.82,68.85,68.81,68.85,16513.0,63.2535,63.2811,63.2444,63.2811,16513.0
2023-05-15 12:50:00,68.85,68.89,68.84,68.88,18616.0,63.2811,63.3179,63.2719,63.3087,18616.0
2023-05-15 12:55:00,68.87,68.91,68.87,68.91,30807.0,63.2995,63.3363,63.2995,63.3363,30807.0
2023-05-15 13:00:00,68.91,68.92,68.88,68.89,18478.0,63.3363,63.3455,63.3087,63.3179,18478.0
2023-05-15 13:05:00,68.89,68.91,68.88,68.91,13207.0,63.3179,63.3363,63.3087,63.3363,13207.0
2023-05-15 13:10:00,68.91,68.94,68.91,68.94,29720.0,63.3363,63.3638,63.3363,63.3638,29720.0
2023-05-15 13:15:00,68.94,68.95,68.92,68.93,38906.0,63.3638,63.373,63.3455,63.3547,38906.0
2023-05-15 13:20:00,68.92,68.93,68.9,68.91,55761.0,63.3455,63.3547,63.3271,63.3363,55761.0
2023-05-15 13:25:00,68.91,68.92,68.86,68.87,428354.0,63.3363,63.3455,63.2903,63.2995,428354.0
2023-05-15 13:30:00,68.86,68.88,68.84,68.86,50625.0,63.2903,63.3087,63.2719,63.2903,50625.0
2023-05-15 13:35:00,68.86,68.86,68.83,68.84,25053.0,63.2903,63.2903,63.2627,63.2719,25053.0
2023-05-15 13:40:00,68.84,68.85,68.78,68.81,2099285.0,63.2719,63.2811,63.2168,63.2444,2099285.0
2023-05-15 13:45:00,68.81,68.81,68.78,68.8,23861.0,63.2444,63.2444,63.2168,63.2352,23861.0
2023-05-15 13:50:00,68.8,68.84,68.78,68.84,40908.0,63.2352,63.2719,63.2168,63.2719,40908.0
2023-05-15 13:55:00,68.84,68.86,68.83,68.86,21288.0,63.2719,63.2903,63.2627,63.2903,21288.0
2023-05-15 14:00:00,68.85,68.88,68.85,68.86,46738.0,63.2811,63.3087,63.2811,63.2903,46738.0
2023-05-15 14:05:00,68.86,68.89,68.85,68.89,41206.0,63.2903,63.3179,63.2811,63.3179,41206.0
2023-05-15 14:10:00,68.88,68.9,68.88,68.9,120094.0,63.3087,63.3271,63.3087,63.3271,120094.0
2023-05-15 14:15:00,68.89,68.9,68.86,68.87,104584.0,63.3179,63.3271,63.2903,63.2995,104584.0
2023-05-15 14:20:00,68.87,68.89,68.86,68.86,48839.0,63.2995,63.3179,63.2903,63.2903,48839.0
2023-05-15 14:25:00,68.86,68.88,68.86,68.88,63309.0,63.2903,63.3087,63.2903,63.3087,63309.0
2023-05-15 14:30:00,68.88,68.89,68.85,68.88,54368.0,63.3087,63.3179,63.2811,63.3087,54368.0
2023-05-15 14:35:00,68.88,68.9,68.88,68.9,24518.0,63.3087,63.3271,63.3087,63.3271,24518.0
2023-05-15 14:40:00,68.89,68.92,68.89,68.92,71385.0,63.3179,63.3455,63.3179,63.3455,71385.0
2023-05-15 14:45:00,68.91,68.94,68.9,68.91,56815.0,63.3363,63.3638,63.3271,63.3363,56815.0
2023-05-15 14:50:00,68.91,68.92,68.89,68.9,43541.0,63.3363,63.3455,63.3179,63.3271,43541.0
2023-05-15 14:55:00,68.9,68.91,68.88,68.9,45123.0,63.3271,63.3363,63.3087,63.3271,45123.0
2023-05-15 15:00:00,68.9,68.91,68.89,68.9,33885.0,63.3271,63.3363,63.3179,63.3271,33885.0
2023-05-15 15:05:00,68.9,68.91,68.89,68.9,44082.0,63.3271,63.3363,63.3179,63.3271,44082.0
2023-05-15 15:10:00,68.9,68.92,68.89,68.91,44939.0,63.3271,63.3455,63.3179,63.3363,44939.0
2023-05-15 15:15:00,68.91,68.91,68.89,68.9,65110.0,63.3363,63.3363,63.3179,63.3271,65110.0
2023-05-15 15:20:00,68.9,68.91,68.87,68.9,99987.0,63.3271,63.3363,63.2995,63.3271,99987.0
2023-05-15 15:25:00,68.9,68.9,68.89,68.9,31830.0,63.3271,63.3271,63.3179,63.3271,31830.0
2023-05-15 15:30:00,68.9,68.92,68.89,68.9,62125.0,63.3271,63.3455,63.3179,63.3271,62125.0
2023-05-15 15:35:00,68.9,68.91,68.89,68.9,69113.0,63.3271,63.3363,63.3179,63.3271,69113.0
2023-05-15 15:40:00,68.91,68.92,68.89,68.91,113301.0,63.3363,63.3455,63.3179,63.3363,113301.0
2023-05-15 15:45:00,68.91,68.92,68.9,68.91,71776.0,63.3363,63.3455,63.3271,63.3363,71776.0
2023-05-15 15:50:00,68.91,68.93,68.9,68.92,163050.0,63.3363,63.3547,63.3271,63.3455,163050.0
2023-05-15 15:55:00,68.92,68.93,68.89,68.93,277639.0,63.3455,63.3547,63.3179,63.3547,277639.0
2023-05-16 09:30:00,68.59,68.68,68.57,68.66,111798.0,63.0422,63.1249,63.0238,63.1065,111798.0
2023-05-16 09:35:00,68.65,68.65,68.58,68.58,65462.0,63.0973,63.0973,63.033,63.033,65462.0
2023-05-16 09:40:00,68.59,68.69,68.58,68.69,261200.0,63.0422,63.1341,63.033,63.1341,261200.0
2023-05-16 09:45:00,68.69,68.7,68.6,68.61,44320.0,63.1341,63.1433,63.0513,63.0605,44320.0
2023-05-16 09:50:00,68.61,68.62,68.52,68.55,189819.0,63.0605,63.0697,62.9778,63.0054,189819.0
2023-05-16 09:55:00,68.55,68.55,68.5,68.52,37445.0,63.0054,63.0054,62.9594,62.9778,37445.0
2023-05-16 10:00:00,68.52,68.53,68.47,68.47,30880.0,62.9778,62.987,62.9319,62.9319,30880.0
2023-05-16 10:05:00,68.48,68.51,68.44,68.44,89883.0,62.941,62.9686,62.9043,62.9043,89883.0
2023-05-16 10:10:00,68.45,68.45,68.36,68.37,71446.0,62.9135,62.9135,62.8308,62.8399,71446.0
2023-05-16 10:15:00,68.36,68.43,68.35,68.41,28872.0,62.8308,62.8951,62.8216,62.8767,28872.0
2023-05-16 10:20:00,68.41,68.43,68.4,68.42,47561.0,62.8767,62.8951,62.8675,62.8859,47561.0
2023-05-16 10:25:00,68.42,68.5,68.41,68.5,104628.0,62.8859,62.9594,62.8767,62.9594,104628.0
2023-05-16 10:30:00,68.49,68.51,68.44,68.46,68815.0,62.9502,62.9686,62.9043,62.9227,68815.0
2023-05-16 10:35:00,68.45,68.46,68.4,68.41,47580.0,62.9135,62.9227,62.8675,62.8767,47580.0
2023-05-16 10:40:00,68.41,68.42,68.38,68.42,66213.0,62.8767,62.8859,62.8491,62.8859,66213.0
2023-05-16 10:45:00,68.42,68.46,68.41,68.44,32059.0,62.8859,62.9227,62.8767,62.9043,32059.0
2023-05-16 10:50:00,68.45,68.46,68.41,68.42,43139.0,62.9135,62.9227,62.8767,62.8859,43139.0
2023-05-16 10:55:00,68.43,68.47,68.42,68.44,77873.0,62.8951,62.9319,62.8859,62.9043,77873.0
2023-05-16 11:00:00,68.45,68.45,68.42,68.44,49747.0,62.9135,62.9135,62.8859,62.9043,49747.0
2023-05-16 11:05:00,68.45,68.45,68.41,68.41,35644.0,62.9135,62.9135,62.8767,62.8767,35644.0
2023-05-16 11:10:00,68.41,68.44,68.39,68.4,74270.0,62.8767,62.9043,62.8583,62.8675,74270.0
2023-05-16 11:15:00,68.4,68.42,68.37,68.42,93282.0,62.8675,62.8859,62.8399,62.8859,93282.0
2023-05-16 11:20:00,68.42,68.43,68.4,68.43,31820.0,62.8859,62.8951,62.8675,62.8951,31820.0
2023-05-16 11:25:00,68.43,68.47,68.43,68.45,70833.0,62.8951,62.9319,62.8951,62.9135,70833.0
2023-05-16 11:30:00,68.46,68.47,68.4,68.4,74044.0,62.9227,62.9319,62.8675,62.8675,74044.0
2023-05-16 11:35:00,68.4,68.41,68.32,68.34,77134.0,62.8675,62.8767,62.794,62.8124,77134.0
2023-05-16 11:40:00,68.34,68.37,68.33,68.36,30782.0,62.8124,62.8399,62.8032,62.8308,30782.0
2023-05-16 11:45:00,68.36,68.44,68.35,68.44,32030.0,62.8308,62.9043,62.8216,62.9043,32030.0
2023-05-16 11:50:00,68.44,68.5,68.43,68.48,70601.0,62.9043,62.9594,62.8951,62.941,70601.0
2023-05-16 11:55:00,68.48,68.49,68.45,68.49,18423.0,62.941,62.9502,62.9135,62.9502,18423.0
2023-05-16 12:00:00,68.49,68.5,68.46,68.46,93167.0,62.9502,62.9594,62.9227,62.9227,93167.0
2023-05-16 12:05:00,68.46,68.49,68.46,68.47,37401.0,62.9227,62.9502,62.9227,62.9319,37401.0
2023-05-16 12:10:00,68.47,68.48,68.45,68.46,19339.0,62.9319,62.941,62.9135,62.9227,19339.0
2023-05-16 12:15:00,68.47,68.47,68.43,68.44,122406.0,62.9319,62.9319,62.8951,62.9043,122406.0
2023-05-16 12:20:00,68.43,68.45,68.42,68.43,188384.0,62.8951,62.9135,62.8859,62.8951,188384.0
2023-05-16 12:25:00,68.43,68.44,68.4,68.42,57155.0,62.8951,62.9043,62.8675,62.8859,57155.0
2023-05-16 12:30:00,68.41,68.43,68.38,68.41,85229.0,62.8767,62.8951,62.8491,62.8767,85229.0
2023-05-16 12:35:00,68.41,68.42,68.39,68.42,372879.0,62.8767,62.8859,62.8583,62.8859,372879.0
2023-05-16 12:40:00,68.42,68.45,68.42,68.44,77017.0,62.8859,62.9135,62.8859,62.9043,77017.0
2023-05-16 12:45:00,68.44,68.45,68.4,68.44,67550.0,62.9043,62.9135,62.8675,62.9043,67550.0
2023-05-16 12:50:00,68.44,68.45,68.42,68.45,32256.0,62.9043,62.9135,62.8859,62.9135,32256.0
2023-05-16 12:55:00,68.45,68.46,68.43,68.44,64517.0,62.9135,62.9227,62.8951,62.9043,64517.0
2023-05-16 13:00:00,68.44,68.45,68.41,68.42,30980.0,62.9043,62.9135,62.8767,62.8859,30980.0
2023-05-16 13:05:00,68.41,68.43,68.39,68.43,45641.0,62.8767,62.8951,62.8583,62.8951,45641.0
2023-05-16 13:10:00,68.42,68.42,68.4,68.41,17400.0,62.8859,62.8859,62.8675,62.8767,17400.0
2023-05-16 13:15:00,68.42,68.42,68.39,68.4,13930.0,62.8859,62.8859,62.8583,62.8675,13930.0
2023-05-16 13:20:00,68.4,68.42,68.39,68.4,26784.0,62.8675,62.8859,62.8583,62.8675,26784.0
2023-05-16 13:25:00,68.4,68.4,68.37,68.39,39630.0,62.8675,62.8675,62.8399,62.8583,39630.0
2023-05-16 13:30:00,68.39,68.4,68.38,68.4,20671.0,62.8583,62.8675,62.8491,62.8675,20671.0
2023-05-16 13:35:00,68.4,68.4,68.36,68.37,16734.0,62.8675,62.8675,62.8308,62.8399,16734.0
2023-05-16 13:40:00,68.36,68.37,68.34,68.35,41135.0,62.8308,62.8399,62.8124,62.8216,41135.0
2023-05-16 13:45:00,68.34,68.39,68.34,68.38,61664.0,62.8124,62.8583,62.8124,62.8491,61664.0
2023-05-16 13:50:00,68.39,68.4,68.38,68.39,20469.0,62.8583,62.8675,62.8491,62.8583,20469.0
2023-05-16 13:55:00,68.39,68.4,68.38,68.4,23610.0,62.8583,62.8675,62.8491,62.8675,23610.0
2023-05-16 14:00:00,68.4,68.4,68.34,68.34,26949.0,62.8675,62.8675,62.8124,62.8124,26949.0
2023-05-16 14:05:00,68.35,68.35,68.32,68.34,61454.0,62.8216,62.8216,62.794,62.8124,61454.0
2023-05-16 14:10:00,68.34,68.35,68.33,68.35,46009.0,62.8124,62.8216,62.8032,62.8216,46009.0
2023-05-16 14:15:00,68.34,68.36,68.34,68.36,26367.0,62.8124,62.8308,62.8124,62.8308,26367.0
2023-05-16 14:20:00,68.36,68.36,68.33,68.34,53259.0,62.8308,62.8308,62.8032,62.8124,53259.0
2023-05-16 14:25:00,68.33,68.37,68.33,68.37,23269.0,62.8032,62.8399,62.8032,62.8399,23269.0
2023-05-16 14:30:00,68.36,68.37,68.35,68.36,41043.0,62.8308,62.8399,62.8216,62.8308,41043.0
2023-05-16 14:35:00,68.37,68.38,68.35,68.38,21991.0,62.8399,62.8491,62.8216,62.8491,21991.0
2023-05-16 14:40:00,68.38,68.39,68.37,68.38,30492.0,62.8491,62.8583,62.8399,62.8491,30492.0
2023-05-16 14:45:00,68.38,68.39,68.37,68.39,56866.0,62.8491,62.8583,62.8399,62.8583,56866.0
2023-05-16 14:50:00,68.39,68.41,68.38,68.41,23332.0,62.8583,62.8767,62.8491,62.8767,23332.0
2023-05-16 14:55:00,68.41,68.42,68.39,68.4,23993.0,62.8767,62.8859,62.8583,62.8675,23993.0
2023-05-16 15:00:00,68.4,68.41,68.38,68.39,41281.0,62.8675,62.8767,62.8491,62.8583,41281.0
2023-05-16 15:05:00,68.39,68.4,68.36,68.37,25084.0,62.8583,62.8675,62.8308,62.8399,25084.0
2023-05-16 15:10:00,68.37,68.4,68.37,68.39,43806.0,62.8399,62.8675,62.8399,62.8583,43806.0
2023-05-16 15:15:00,68.38,68.39,68.37,68.39,37612.0,62.8491,62.8583,62.8399,62.8583,37612.0
2023-05-16 15:20:00,68.39,68.39,68.37,68.39,79351.0,62.8583,62.8583,62.8399,62.8583,79351.0
2023-05-16 15:25:00,68.39,68.41,68.38,68.4,22666.0,62.8583,62.8767,62.8491,62.8675,22666.0
2023-05-16 15:30:00,68.39,68.4,68.37,68.38,31887.0,62.8583,62.8675,62.8399,62.8491,31887.0
2023-05-16 15:35:00,68.38,68.38,68.35,68.37,50265.0,62.8491,62.8491,62.8216,62.8399,50265.0
2023-05-16 15:40:00,68.37,68.37,68.32,68.33,182130.0,62.8399,62.8399,62.794,62.8032,182130.0
2023-05-16 15:45:00,68.32,68.33,68.29,68.3,387579.0,62.794,62.8032,62.7664,62.7756,387579.0
2023-05-16 15:50:00,68.3,68.3,68.24,68.25,154506.0,62.7756,62.7756,62.7205,62.7297,154506.0
2023-05-16 15:55:00,68.25,68.27,68.24,68.26,413284.0,62.7297,62.748,62.7205,62.7388,413284.0
2023-05-17 09:30:00,68.36,68.36,68.26,68.27,301714.0,62.8308,62.8308,62.7388,62.748,301714.0
2023-05-17 09:35:00,68.27,68.28,68.23,68.24,622376.0,62.748,62.7572,62.7113,62.7205,622376.0
2023-05-17 09:40:00,68.24,68.24,68.19,68.23,61301.0,62.7205,62.7205,62.6745,62.7113,61301.0
2023-05-17 09:45:00,68.23,68.23,68.15,68.16,73442.0,62.7113,62.7113,62.6377,62.6469,73442.0
2023-05-17 09:50:00,68.15,68.17,68.12,68.15,82664.0,62.6377,62.6561,62.6102,62.6377,82664.0
2023-05-17 09:55:00,68.15,68.15,68.11,68.12,158336.0,62.6377,62.6377,62.601,62.6102,158336.0
2023-05-17 10:00:00,68.12,68.14,68.08,68.09,129101.0,62.6102,62.6285,62.5734,62.5826,129101.0
2023-05-17 10:05:00,68.09,68.15,68.08,68.14,129520.0,62.5826,62.6377,62.5734,62.6285,129520.0
2023-05-17 10:10:00,68.15,68.16,68.12,68.14,223006.0,62.6377,62.6469,62.6102,62.6285,223006.0
2023-05-17 10:15:00,68.14,68.16,68.13,68.14,83949.0,62.6285,62.6469,62.6194,62.6285,83949.0
2023-05-17 10:20:00,68.14,68.18,68.13,68.17,22621.0,62.6285,62.6653,62.6194,62.6561,22621.0
2023-05-17 10:25:00,68.17,68.25,68.17,68.25,26403.0,62.6561,62.7297,62.6561,62.7297,26403.0
2023-05-17 10:30:00,68.25,68.26,68.2,68.23,48766.0,62.7297,62.7388,62.6837,62.7113,48766.0
2023-05-17 10:35:00,68.22,68.24,68.19,68.2,85051.0,62.7021,62.7205,62.6745,62.6837,85051.0
2023-05-17 10:40:00,68.2,68.24,68.2,68.22,1326786.0,62.6837,62.7205,62.6837,62.7021,1326786.0
2023-05-17 10:45:00,68.22,68.22,68.15,68.17,38157.0,62.7021,62.7021,62.6377,62.6561,38157.0
2023-05-17 10:50:00,68.16,68.17,68.14,68.14,25465.0,62.6469,62.6561,62.6285,62.6285,25465.0
2023-05-17 10:55:00,68.15,68.17,68.14,68.16,30642.0,62.6377,62.6561,62.6285,62.6469,30642.0
2023-05-17 11:00:00,68.16,68.17,68.14,68.17,37344.0,62.6469,62.6561,62.6285,62.6561,37344.0
2023-05-17 11:05:00,68.16,68.17,68.14,68.15,42132.0,62.6469,62.6561,62.6285,62.6377,42132.0
2023-05-17 11:10:00,68.15,68.17,68.14,68.15,39288.0,62.6377,62.6561,62.6285,62.6377,39288.0
2023-05-17 11:15:00,68.15,68.25,68.13,68.2,218247.0,62.6377,62.7297,62.6194,62.6837,218247.0
2023-05-17 11:20:00,68.2,68.2,68.13,68.16,61630.0,62.6837,62.6837,62.6194,62.6469,61630.0
2023-05-17 11:25:00,68.16,68.2,68.15,68.2,32066.0,62.6469,62.6837,62.6377,62.6837,32066.0
2023-05-17 11:30:00,68.2,68.24,68.2,68.22,101949.0,62.6837,62.7205,62.6837,62.7021,101949.0
2023-05-17 11:35:00,68.23,68.23,68.2,68.21,39485.0,62.7113,62.7113,62.6837,62.6929,39485.0
2023-05-17 11:40:00,68.22,68.27,68.21,68.27,46228.0,62.7021,62.748,62.6929,62.748,46228.0
2023-05-17 11:45:00,68.27,68.31,68.27,68.27,49423.0,62.748,62.7848,62.748,62.748,49423.0
2023-05-17 11:50:00,68.28,68.3,68.26,68.27,42823.0,62.7572,62.7756,62.7388,62.748,42823.0
2023-05-17 11:55:00,68.28,68.28,68.24,68.27,34335.0,62.7572,62.7572,62.7205,62.748,34335.0
2023-05-17 12:00:00,68.27,68.28,68.26,68.27,80003.0,62.748,62.7572,62.7388,62.748,80003.0
2023-05-17 12:05:00,68.26,68.3,68.26,68.28,141570.0,62.7388,62.7756,62.7388,62.7572,141570.0
2023-05-17 12:10:00,68.29,68.31,68.29,68.3,21668.0,62.7664,62.7848,62.7664,62.7756,21668.0
2023-05-17 12:15:00,68.3,68.31,68.28,68.3,176598.0,62.7756,62.7848,62.7572,62.7756,176598.0
2023-05-17 12:20:00,68.3,68.31,68.29,68.31,19941.0,62.7756,62.7848,62.7664,62.7848,19941.0
2023-05-17 12:25:00,68.3,68.36,68.3,68.35,35712.0,62.7756,62.8308,62.7756,62.8216,35712.0
2023-05-17 12:30:00,68.36,68.4,68.35,68.39,84257.0,62.8308,62.8675,62.8216,62.8583,84257.0
2023-05-17 12:35:00,68.39,68.42,68.39,68.42,42518.0,62.8583,62.8859,62.8583,62.8859,42518.0
2023-05-17 12:40:00,68.43,68.47,68.43,68.47,50765.0,62.8951,62.9319,62.8951,62.9319,50765.0
2023-05-17 12:45:00,68.47,68.52,68.46,68.5,287437.0,62.9319,62.9778,62.9227,62.9594,287437.0
2023-05-17 12:50:00,68.5,68.53,68.49,68.53,51777.0,62.9594,62.987,62.9502,62.987,51777.0
2023-05-17 12:55:00,68.52,68.55,68.51,68.52,35223.0,62.9778,63.0054,62.9686,62.9778,35223.0
2023-05-17 13:00:00,68.53,68.57,68.53,68.56,25973.0,62.987,63.0238,62.987,63.0146,25973.0
2023-05-17 13:05:00,68.55,68.58,68.55,68.56,48350.0,63.0054,63.033,63.0054,63.0146,48350.0
2023-05-17 13:10:00,68.55,68.56,68.53,68.55,26636.0,63.0054,63.0146,62.987,63.0054,26636.0
2023-05-17 13:15:00,68.54,68.55,68.52,68.53,17097.0,62.9962,63.0054,62.9778,62.987,17097.0
2023-05-17 13:20:00,68.53,68.56,68.52,68.56,32545.0,62.987,63.0146,62.9778,63.0146,32545.0
2023-05-17 13:25:00,68.56,68.58,68.55,68.56,64732.0,63.0146,63.033,63.0054,63.0146,64732.0
2023-05-17 13:30:00,68.57,68.61,68.57,68.6,31052.0,63.0238,63.0605,63.0238,63.0513,31052.0
2023-05-17 13:35:00,68.61,68.61,68.57,68.58,18712.0,63.0605,63.0605,63.0238,63.033,18712.0
2023-05-17 13:40:00,68.58,68.61,68.57,68.59,104067.0,63.033,63.0605,63.0238,63.0422,104067.0
2023-05-17 13:45:00,68.59,68.62,68.58,68.6,18474.0,63.0422,63.0697,63.033,63.0513,18474.0
2023-05-17 13:50:00,68.61,68.62,68.58,68.6,90561.0,63.0605,63.0697,63.033,63.0513,90561.0
2023-05-17 13:55:00,68.59,68.62,68.58,68.62,25160.0,63.0422,63.0697,63.033,63.0697,25160.0
2023-05-17 14:00:00,68.62,68.62,68.59,68.59,46319.0,63.0697,63.0697,63.0422,63.0422,46319.0
2023-05-17 14:05:00,68.58,68.59,68.54,68.56,52836.0,63.033,63.0422,62.9962,63.0146,52836.0
2023-05-17 14:10:00,68.56,68.59,68.56,68.58,174830.0,63.0146,63.0422,63.0146,63.033,174830.0
2023-05-17 14:15:00,68.57,68.58,68.54,68.56,58844.0,63.0238,63.033,62.9962,63.0146,58844.0
2023-05-17 14:20:00,68.56,68.57,68.55,68.56,52624.0,63.0146,63.0238,63.0054,63.0146,52624.0
2023-05-17 14:25:00,68.56,68.56,68.52,68.54,17142.0,63.0146,63.0146,62.9778,62.9962,17142.0
2023-05-17 14:30:00,68.55,68.56,68.51,68.51,100368.0,63.0054,63.0146,62.9686,62.9686,100368.0
2023-05-17 14:35:00,68.52,68.54,68.51,68.52,131823.0,62.9778,62.9962,62.9686,62.9778,131823.0
2023-05-17 14:40:00,68.52,68.54,68.5,68.51,97757.0,62.9778,62.9962,62.9594,62.9686,97757.0
2023-05-17 14:45:00,68.51,68.54,68.5,68.53,94744.0,62.9686,62.9962,62.9594,62.987,94744.0
2023-05-17 14:50:00,68.54,68.54,68.49,68.5,190672.0,62.9962,62.9962,62.9502,62.9594,190672.0
2023-05-17 14:55:00,68.5,68.5,68.47,68.48,33858.0,62.9594,62.9594,62.9319,62.941,33858.0
2023-05-17 15:00:00,68.49,68.51,68.47,68.49,174982.0,62.9502,62.9686,62.9319,62.9502,174982.0
2023-05-17 15:05:00,68.5,68.53,68.49,68.53,91409.0,62.9594,62.987,62.9502,62.987,91409.0
2023-05-17 15:10:00,68.53,68.54,68.51,68.53,62103.0,62.987,62.9962,62.9686,62.987,62103.0
2023-05-17 15:15:00,68.53,68.55,68.51,68.53,114861.0,62.987,63.0054,62.9686,62.987,114861.0
2023-05-17 15:20:00,68.53,68.53,68.46,68.48,137231.0,62.987,62.987,62.9227,62.941,137231.0
2023-05-17 15:25:00,68.47,68.5,68.46,68.5,98799.0,62.9319,62.9594,62.9227,62.9594,98799.0
2023-05-17 15:30:00,68.5,68.52,68.48,68.5,55359.0,62.9594,62.9778,62.941,62.9594,55359.0
2023-05-17 15:35:00,68.5,68.51,68.48,68.5,233293.0,62.9594,62.9686,62.941,62.9594,233293.0
2023-05-17 15:40:00,68.5,68.53,68.49,68.53,234841.0,62.9594,62.987,62.9502,62.987,234841.0
2023-05-17 15:45:00,68.52,68.55,68.51,68.55,181475.0,62.9778,63.0054,62.9686,63.0054,181475.0
2023-05-17 15:50:00,68.55,68.56,68.53,68.54,207258.0,63.0054,63.0146,62.987,62.9962,207258.0
2023-05-17 15:55:00,68.54,68.57,68.53,68.55,1765854.0,62.9962,63.0238,62.987,63.0054,1765854.0
2023-05-18 09:30:00,68.39,68.39,68.31,68.33,111935.0,62.8583,62.8583,62.7848,62.8032,111935.0
2023-05-18 09:35:00,68.34,68.34,68.29,68.33,47252.0,62.8124,62.8124,62.7664,62.8032,47252.0
2023-05-18 09:40:00,68.32,68.34,68.3,68.33,68151.0,62.794,62.8124,62.7756,62.8032,68151.0
2023-05-18 09:45:00,68.33,68.33,68.26,68.27,82394.0,62.8032,62.8032,62.7388,62.748,82394.0
2023-05-18 09:50:00,68.27,68.27,68.21,68.22,52715.0,62.748,62.748,62.6929,62.7021,52715.0
2023-05-18 09:55:00,68.21,68.24,68.19,68.23,27383.0,62.6929,62.7205,62.6745,62.7113,27383.0
2023-05-18 10:00:00,68.23,68.24,68.16,68.17,42549.0,62.7113,62.7205,62.6469,62.6561,42549.0
2023-05-18 10:05:00,68.17,68.24,68.15,68.24,35668.0,62.6561,62.7205,62.6377,62.7205,35668.0
2023-05-18 10:10:00,68.24,68.28,68.23,68.25,36600.0,62.7205,62.7572,62.7113,62.7297,36600.0
2023-05-18 10:15:00,68.24,68.29,68.22,68.27,44569.0,62.7205,62.7664,62.7021,62.748,44569.0
2023-05-18 10:20:00,68.27,68.31,68.27,68.28,56068.0,62.748,62.7848,62.748,62.7572,56068.0
2023-05-18 10:25:00,68.28,68.29,68.24,68.27,50328.0,62.7572,62.7664,62.7205,62.748,50328.0
2023-05-18 10:30:00,68.27,68.33,68.27,68.33,29189.0,62.748,62.8032,62.748,62.8032,29189.0
2023-05-18 10:35:00,68.33,68.33,68.28,68.29,37582.0,62.8032,62.8032,62.7572,62.7664,37582.0
2023-05-18 10:40:00,68.29,68.3,68.2,68.22,72080.0,62.7664,62.7756,62.6837,62.7021,72080.0
2023-05-18 10:45:00,68.22,68.24,68.2,68.22,34982.0,62.7021,62.7205,62.6837,62.7021,34982.0
2023-05-18 10:50:00,68.23,68.23,68.19,68.2,30438.0,62.7113,62.7113,62.6745,62.6837,30438.0
2023-05-18 10:55:00,68.2,68.24,68.2,68.23,33716.0,62.6837,62.7205,62.6837,62.7113,33716.0
2023-05-18 11:00:00,68.23,68.27,68.23,68.26,42336.0,62.7113,62.748,62.7113,62.7388,42336.0
2023-05-18 11:05:00,68.27,68.27,68.24,68.26,38103.0,62.748,62.748,62.7205,62.7388,38103.0
2023-05-18 11:10:00,68.26,68.26,68.21,68.22,38972.0,62.7388,62.7388,62.6929,62.7021,38972.0
2023-05-18 11:15:00,68.22,68.28,68.22,68.26,22033.0,62.7021,62.7572,62.7021,62.7388,22033.0
2023-05-18 11:20:00,68.25,68.27,68.23,68.25,31445.0,62.7297,62.748,62.7113,62.7297,31445.0
2023-05-18 11:25:00,68.25,68.29,68.24,68.28,35102.0,62.7297,62.7664,62.7205,62.7572,35102.0
2023-05-18 11:30:00,68.28,68.28,68.25,68.26,70542.0,62.7572,62.7572,62.7297,62.7388,70542.0
2023-05-18 11:35:00,68.25,68.29,68.24,68.28,13824.0,62.7297,62.7664,62.7205,62.7572,13824.0
2023-05-18 11:40:00,68.28,68.28,68.25,68.27,29818.0,62.7572,62.7572,62.7297,62.748,29818.0
2023-05-18 11:45:00,68.27,68.34,68.27,68.32,67746.0,62.748,62.8124,62.748,62.794,67746.0
2023-05-18 11:50:00,68.32,68.34,68.31,68.34,46373.0,62.794,62.8124,62.7848,62.8124,46373.0
2023-05-18 11:55:00,68.34,68.36,68.26,68.27,117726.0,62.8124,62.8308,62.7388,62.748,117726.0
2023-05-18 12:00:00,68.27,68.28,68.25,68.26,43979.0,62.748,62.7572,62.7297,62.7388,43979.0
2023-05-18 12:05:00,68.27,68.27,68.2,68.22,91671.0,62.748,62.748,62.6837,62.7021,91671.0
2023-05-18 12:10:00,68.22,68.23,68.15,68.15,190716.0,62.7021,62.7113,62.6377,62.6377,190716.0
2023-05-18 12:15:00,68.14,68.19,68.13,68.16,106335.0,62.6285,62.6745,62.6194,62.6469,106335.0
2023-05-18 12:20:00,68.16,68.17,68.13,68.16,109026.0,62.6469,62.6561,62.6194,62.6469,109026.0
2023-05-18 12:25:00,68.16,68.17,68.11,68.13,85204.0,62.6469,62.6561,62.601,62.6194,85204.0
2023-05-18 12:30:00,68.13,68.15,68.12,68.13,80203.0,62.6194,62.6377,62.6102,62.6194,80203.0
2023-05-18 12:35:00,68.13,68.17,68.12,68.13,40572.0,62.6194,62.6561,62.6102,62.6194,40572.0
2023-05-18 12:40:00,68.13,68.15,68.11,68.15,125341.0,62.6194,62.6377,62.601,62.6377,125341.0
2023-05-18 12:45:00,68.15,68.15,68.12,68.13,24108.0,62.6377,62.6377,62.6102,62.6194,24108.0
2023-05-18 12:50:00,68.13,68.15,68.11,68.13,26800.0,62.6194,62.6377,62.601,62.6194,26800.0
2023-05-18 12:55:00,68.13,68.14,68.09,68.11,80368.0,62.6194,62.6285,62.5826,62.601,80368.0
2023-05-18 13:00:00,68.11,68.14,68.11,68.12,21189.0,62.601,62.6285,62.601,62.6102,21189.0
2023-05-18 13:05:00,68.13,68.15,68.11,68.13,106444.0,62.6194,62.6377,62.601,62.6194,106444.0
2023-05-18 13:10:00,68.13,68.14,68.11,68.12,27622.0,62.6194,62.6285,62.601,62.6102,27622.0
2023-05-18 13:15:00,68.12,68.16,68.11,68.16,16508.0,62.6102,62.6469,62.601,62.6469,16508.0
2023-05-18 13:20:00,68.16,68.18,68.15,68.16,14196.0,62.6469,62.6653,62.6377,62.6469,14196.0
2023-05-18 13:25:00,68.16,68.19,68.11,68.12,341150.0,62.6469,62.6745,62.601,62.6102,341150.0
2023-05-18 13:30:00,68.11,68.15,68.1,68.14,28935.0,62.601,62.6377,62.5918,62.6285,28935.0
2023-05-18 13:35:00,68.15,68.15,68.1,68.11,11861.0,62.6377,62.6377,62.5918,62.601,11861.0
2023-05-18 13:40:00,68.1,68.12,68.09,68.09,29110.0,62.5918,62.6102,62.5826,62.5826,29110.0
2023-05-18 13:45:00,68.09,68.12,68.06,68.11,43483.0,62.5826,62.6102,62.555,62.601,43483.0
2023-05-18 13:50:00,68.1,68.11,68.08,68.08,23897.0,62.5918,62.601,62.5734,62.5734,23897.0
2023-05-18 13:55:00,68.08,68.09,68.05,68.08,16997.0,62.5734,62.5826,62.5458,62.5734,16997.0
2023-05-18 14:00:00,68.08,68.11,68.07,68.09,30054.0,62.5734,62.601,62.5642,62.5826,30054.0
2023-05-18 14:05:00,68.09,68.11,68.08,68.1,27052.0,62.5826,62.601,62.5734,62.5918,27052.0
2023-05-18 14:10:00,68.1,68.11,68.08,68.11,27545.0,62.5918,62.601,62.5734,62.601,27545.0
2023-05-18 14:15:00,68.11,68.14,68.1,68.14,59902.0,62.601,62.6285,62.5918,62.6285,59902.0
2023-05-18 14:20:00,68.15,68.17,68.14,68.16,35858.0,62.6377,62.6561,62.6285,62.6469,35858.0
2023-05-18 14:25:00,68.17,68.2,68.16,68.18,39331.0,62.6561,62.6837,62.6469,62.6653,39331.0
2023-05-18 14:30:00,68.17,68.2,68.17,68.19,18739.0,62.6561,62.6837,62.6561,62.6745,18739.0
2023-05-18 14:35:00,68.2,68.2,68.18,68.2,39020.0,62.6837,62.6837,62.6653,62.6837,39020.0
2023-05-18 14:40:00,68.2,68.2,68.17,68.17,60483.0,62.6837,62.6837,62.6561,62.6561,60483.0
2023-05-18 14:45:00,68.18,68.22,68.17,68.2,21496.0,62.6653,62.7021,62.6561,62.6837,21496.0
2023-05-18 14:50:00,68.21,68.23,68.2,68.2,18714.0,62.6929,62.7113,62.6837,62.6837,18714.0
2023-05-18 14:55:00,68.2,68.22,68.19,68.22,43776.0,62.6837,62.7021,62.6745,62.7021,43776.0
2023-05-18 15:00:00,68.22,68.24,68.2,68.21,50068.0,62.7021,62.7205,62.6837,62.6929,50068.0
2023-05-18 15:05:00,68.2,68.23,68.19,68.23,25025.0,62.6837,62.7113,62.6745,62.7113,25025.0
2023-05-18 15:10:00,68.23,68.24,68.22,68.23,42318.0,62.7113,62.7205,62.7021,62.7113,42318.0
2023-05-18 15:15:00,68.23,68.28,68.23,68.28,57091.0,62.7113,62.7572,62.7113,62.7572,57091.0
2023-05-18 15:20:00,68.28,68.28,68.24,68.25,65614.0,62.7572,62.7572,62.7205,62.7297,65614.0
2023-05-18 15:25:00,68.25,68.27,68.24,68.27,67391.0,62.7297,62.748,62.7205,62.748,67391.0
2023-05-18 15:30:00,68.27,68.31,68.27,68.3,62810.0,62.748,62.7848,62.748,62.7756,62810.0
2023-05-18 15:35:00,68.31,68.32,68.3,68.31,38361.0,62.7848,62.794,62.7756,62.7848,38361.0
2023-05-18 15:40:00,68.31,68.39,68.31,68.38,87836.0,62.7848,62.8583,62.7848,62.8491,87836.0
2023-05-18 15:45:00,68.39,68.41,68.36,68.37,112496.0,62.8583,62.8767,62.8308,62.8399,112496.0
2023-05-18 15:50:00,68.38,68.44,68.37,68.4,140757.0,62.8491,62.9043,62.8399,62.8675,140757.0
2023-05-18 15:55:00,68.4,68.44,68.38,68.42,211110.0,62.8675,62.9043,62.8491,62.8859,211110.0
2023-05-19 09:30:00,68.69,68.73,68.65,68.72,201685.0,63.1341,63.1708,63.0973,63.1616,201685.0
2023-05-19 09:35:00,68.71,68.75,68.71,68.74,30279.0,63.1524,63.1892,63.1524,63.18,30279.0
2023-05-19 09:40:00,68.74,68.77,68.72,68.76,58910.0,63.18,63.2076,63.1616,63.1984,58910.0
2023-05-19 09:45:00,68.75,68.78,68.75,68.75,32812.0,63.1892,63.2168,63.1892,63.1892,32812.0
2023-05-19 09:50:00,68.76,68.86,68.76,68.84,96717.0,63.1984,63.2903,63.1984,63.2719,96717.0
2023-05-19 09:55:00,68.84,68.84,68.8,68.82,36139.0,63.2719,63.2719,63.2352,63.2535,36139.0
2023-05-19 10:00:00,68.81,68.82,68.73,68.75,106329.0,63.2444,63.2535,63.1708,63.1892,106329.0
2023-05-19 10:05:00,68.75,68.77,68.73,68.76,63696.0,63.1892,63.2076,63.1708,63.1984,63696.0
2023-05-19 10:10:00,68.76,68.79,68.74,68.79,53840.0,63.1984,63.226,63.18,63.226,53840.0
2023-05-19 10:15:00,68.78,68.8,68.77,68.78,50898.0,63.2168,63.2352,63.2076,63.2168,50898.0
2023-05-19 10:20:00,68.78,68.82,68.77,68.8,34104.0,63.2168,63.2535,63.2076,63.2352,34104.0
2023-05-19 10:25:00,68.8,68.84,68.8,68.82,17481.0,63.2352,63.2719,63.2352,63.2535,17481.0
2023-05-19 10:30:00,68.83,68.84,68.8,68.81,25206.0,63.2627,63.2719,63.2352,63.2444,25206.0
2023-05-19 10:35:00,68.82,68.82,68.76,68.8,32352.0,63.2535,63.2535,63.1984,63.2352,32352.0
2023-05-19 10:40:00,68.8,68.82,68.75,68.77,51856.0,63.2352,63.2535,63.1892,63.2076,51856.0
2023-05-19 10:45:00,68.77,68.77,68.72,68.75,49673.0,63.2076,63.2076,63.1616,63.1892,49673.0
2023-05-19 10:50:00,68.76,68.79,68.75,68.77,117355.0,63.1984,63.226,63.1892,63.2076,117355.0
2023-05-19 10:55:00,68.77,68.77,68.75,68.77,36074.0,63.2076,63.2076,63.1892,63.2076,36074.0
2023-05-19 11:00:00,68.77,68.81,68.76,68.78,34436.0,63.2076,63.2444,63.1984,63.2168,34436.0
2023-05-19 11:05:00,68.78,68.78,68.7,68.7,63217.0,63.2168,63.2168,63.1433,63.1433,63217.0
2023-05-19 11:10:00,68.71,68.8,68.7,68.8,166103.0,63.1524,63.2352,63.1433,63.2352,166103.0
2023-05-19 11:15:00,68.78,68.94,68.74,68.86,158971.0,63.2168,63.3638,63.18,63.2903,158971.0
2023-05-19 11:20:00,68.87,68.97,68.84,68.85,74346.0,63.2995,63.3914,63.2719,63.2811,74346.0
2023-05-19 11:25:00,68.85,68.86,68.79,68.79,124957.0,63.2811,63.2903,63.226,63.226,124957.0
2023-05-19 11:30:00,68.79,68.79,68.69,68.72,121477.0,63.226,63.226,63.1341,63.1616,121477.0
2023-05-19 11:35:00,68.72,68.76,68.64,68.68,116310.0,63.1616,63.1984,63.0881,63.1249,116310.0
2023-05-19 11:40:00,68.68,68.72,68.64,68.7,127068.0,63.1249,63.1616,63.0881,63.1433,127068.0
2023-05-19 11:45:00,68.69,68.77,68.68,68.75,84470.0,63.1341,63.2076,63.1249,63.1892,84470.0
2023-05-19 11:50:00,68.75,68.77,68.72,68.76,75971.0,63.1892,63.2076,63.1616,63.1984,75971.0
2023-05-19 11:55:00,68.76,68.81,68.74,68.75,254419.0,63.1984,63.2444,63.18,63.1892,254419.0
2023-05-19 12:00:00,68.75,68.78,68.71,68.76,67718.0,63.1892,63.2168,63.1524,63.1984,67718.0
2023-05-19 12:05:00,68.77,68.77,68.72,68.73,83783.0,63.2076,63.2076,63.1616,63.1708,83783.0
2023-05-19 12:10:00,68.73,68.76,68.72,68.72,47108.0,63.1708,63.1984,63.1616,63.1616,47108.0
2023-05-19 12:15:00,68.72,68.74,68.69,68.73,79706.0,63.1616,63.18,63.1341,63.1708,79706.0
2023-05-19 12:20:00,68.73,68.76,68.72,68.73,32254.0,63.1708,63.1984,63.1616,63.1708,32254.0
2023-05-19 12:25:00,68.73,68.74,68.7,68.7,60213.0,63.1708,63.18,63.1433,63.1433,60213.0
2023-05-19 12:30:00,68.7,68.7,68.63,68.64,62679.0,63.1433,63.1433,63.0789,63.0881,62679.0
2023-05-19 12:35:00,68.63,68.74,68.63,68.73,71185.0,63.0789,63.18,63.0789,63.1708,71185.0
2023-05-19 12:40:00,68.73,68.76,68.72,68.76,20960.0,63.1708,63.1984,63.1616,63.1984,20960.0
2023-05-19 12:45:00,68.76,68.79,68.76,68.78,64205.0,63.1984,63.226,63.1984,63.2168,64205.0
2023-05-19 12:50:00,68.78,68.85,68.78,68.84,26493.0,63.2168,63.2811,63.2168,63.2719,26493.0
2023-05-19 12:55:00,68.84,68.85,68.8,68.81,18638.0,63.2719,63.2811,63.2352,63.2444,18638.0
2023-05-19 13:00:00,68.81,68.84,68.79,68.82,71526.0,63.2444,63.2719,63.226,63.2535,71526.0
2023-05-19 13:05:00,68.82,68.84,68.8,68.81,15957.0,63.2535,63.2719,63.2352,63.2444,15957.0
2023-05-19 13:10:00,68.81,68.82,68.79,68.8,32748.0,63.2444,63.2535,63.226,63.2352,32748.0
2023-05-19 13:15:00,68.8,68.83,68.79,68.81,13150.0,63.2352,63.2627,63.226,63.2444,13150.0
2023-05-19 13:20:00,68.81,68.82,68.78,68.81,37708.0,63.2444,63.2535,63.2168,63.2444,37708.0
2023-05-19 13:25:00,68.81,68.82,68.77,68.8,21181.0,63.2444,63.2535,63.2076,63.2352,21181.0
2023-05-19 13:30:00,68.8,68.82,68.79,68.81,23081.0,63.2352,63.2535,63.226,63.2444,23081.0
2023-05-19 13:35:00,68.82,68.82,68.8,68.81,41897.0,63.2535,63.2535,63.2352,63.2444,41897.0
2023-05-19 13:40:00,68.81,68.82,68.8,68.81,29485.0,63.2444,63.2535,63.2352,63.2444,29485.0
2023-05-19 13:45:00,68.81,68.83,68.79,68.8,170895.0,63.2444,63.2627,63.226,63.2352,170895.0
2023-05-19 13:50:00,68.79,68.8,68.77,68.8,41319.0,63.226,63.2352,63.2076,63.2352,41319.0
2023-05-19 13:55:00,68.79,68.79,68.76,68.77,42880.0,63.226,63.226,63.1984,63.2076,42880.0
2023-05-19 14:00:00,68.77,68.77,68.72,68.73,85574.0,63.2076,63.2076,63.1616,63.1708,85574.0
2023-05-19 14:05:00,68.73,68.75,68.71,68.72,45158.0,63.1708,63.1892,63.1524,63.1616,45158.0
2023-05-19 14:10:00,68.72,68.72,68.7,68.71,21370.0,63.1616,63.1616,63.1433,63.1524,21370.0
2023-05-19 14:15:00,68.71,68.74,68.69,68.74,663130.0,63.1524,63.18,63.1341,63.18,663130.0
2023-05-19 14:20:00,68.74,68.76,68.74,68.76,86891.0,63.18,63.1984,63.18,63.1984,86891.0
2023-05-19 14:25:00,68.76,68.76,68.72,68.72,38013.0,63.1984,63.1984,63.1616,63.1616,38013.0
2023-05-19 14:30:00,68.72,68.74,68.7,68.73,62520.0,63.1616,63.18,63.1433,63.1708,62520.0
2023-05-19 14:35:00,68.73,68.75,68.72,68.75,47437.0,63.1708,63.1892,63.1616,63.1892,47437.0
2023-05-19 14:40:00,68.75,68.75,68.71,68.73,29219.0,63.1892,63.1892,63.1524,63.1708,29219.0
2023-05-19 14:45:00,68.73,68.73,68.7,68.71,46112.0,63.1708,63.1708,63.1433,63.1524,46112.0
2023-05-19 14:50:00,68.72,68.75,68.7,68.75,31709.0,63.1616,63.1892,63.1433,63.1892,31709.0
2023-05-19 14:55:00,68.75,68.76,68.74,68.76,41991.0,63.1892,63.1984,63.18,63.1984,41991.0
2023-05-19 15:00:00,68.76,68.76,68.74,68.75,59450.0,63.1984,63.1984,63.18,63.1892,59450.0
2023-05-19 15:05:00,68.75,68.75,68.72,68.73,35370.0,63.1892,63.1892,63.1616,63.1708,35370.0
2023-05-19 15:10:00,68.73,68.76,68.73,68.74,46305.0,63.1708,63.1984,63.1708,63.18,46305.0
2023-05-19 15:15:00,68.75,68.76,68.72,68.72,50626.0,63.1892,63.1984,63.1616,63.1616,50626.0
2023-05-19 15:20:00,68.72,68.73,68.7,68.73,54023.0,63.1616,63.1708,63.1433,63.1708,54023.0
2023-05-19 15:25:00,68.73,68.74,68.71,68.72,49115.0,63.1708,63.18,63.1524,63.1616,49115.0
2023-05-19 15:30:00,68.71,68.71,68.67,68.69,53651.0,63.1524,63.1524,63.1157,63.1341,53651.0
2023-05-19 15:35:00,68.7,68.74,68.69,68.73,46764.0,63.1433,63.18,63.1341,63.1708,46764.0
2023-05-19 15:40:00,68.73,68.76,68.72,68.76,143437.0,63.1708,63.1984,63.1616,63.1984,143437.0
2023-05-19 15:45:00,68.76,68.77,68.74,68.76,116803.0,63.1984,63.2076,63.18,63.1984,116803.0
2023-05-19 15:50:00,68.75,68.81,68.75,68.81,125989.0,63.1892,63.2444,63.1892,63.2444,125989.0
2023-05-19 15:55:00,68.81,68.82,68.79,68.8,224267.0,63.2444,63.2535,63.226,63.2352,224267.0
2023-05-22 09:30:00,68.73,68.84,68.71,68.83,95790.0,63.1708,63.2719,63.1524,63.2627,95790.0
2023-05-22 09:35:00,68.83,68.88,68.82,68.86,154475.0,63.2627,63.3087,63.2535,63.2903,154475.0
2023-05-22 09:40:00,68.86,68.9,68.83,68.83,71452.0,63.2903,63.3271,63.2627,63.2627,71452.0
2023-05-22 09:45:00,68.83,68.85,68.8,68.83,112322.0,63.2627,63.2811,63.2352,63.2627,112322.0
2023-05-22 09:50:00,68.83,68.84,68.8,68.8,102517.0,63.2627,63.2719,63.2352,63.2352,102517.0
2023-05-22 09:55:00,68.81,68.81,68.75,68.77,57071.0,63.2444,63.2444,63.1892,63.2076,57071.0
2023-05-22 10:00:00,68.78,68.78,68.73,68.77,83472.0,63.2168,63.2168,63.1708,63.2076,83472.0
2023-05-22 10:05:00,68.76,68.79,68.71,68.73,98148.0,63.1984,63.226,63.1524,63.1708,98148.0
2023-05-22 10:10:00,68.73,68.79,68.71,68.77,180066.0,63.1708,63.226,63.1524,63.2076,180066.0
2023-05-22 10:15:00,68.77,68.78,68.73,68.77,67017.0,63.2076,63.2168,63.1708,63.2076,67017.0
2023-05-22 10:20:00,68.78,68.79,68.74,68.78,32068.0,63.2168,63.226,63.18,63.2168,32068.0
2023-05-22 10:25:00,68.78,68.79,68.75,68.78,161930.0,63.2168,63.226,63.1892,63.2168,161930.0
2023-05-22 10:30:00,68.78,68.82,68.77,68.8,68388.0,63.2168,63.2535,63.2076,63.2352,68388.0
2023-05-22 10:35:00,68.81,68.82,68.77,68.78,40130.0,63.2444,63.2535,63.2076,63.2168,40130.0
2023-05-22 10:40:00,68.78,68.78,68.76,68.77,44618.0,63.2168,63.2168,63.1984,63.2076,44618.0
2023-05-22 10:45:00,68.78,68.79,68.73,68.74,36831.0,63.2168,63.226,63.1708,63.18,36831.0
2023-05-22 10:50:00,68.73,68.75,68.71,68.74,33340.0,63.1708,63.1892,63.1524,63.18,33340.0
2023-05-22 10:55:00,68.73,68.74,68.68,68.73,81195.0,63.1708,63.18,63.1249,63.1708,81195.0
2023-05-22 11:00:00,68.73,68.77,68.73,68.76,59684.0,63.1708,63.2076,63.1708,63.1984,59684.0
2023-05-22 11:05:00,68.76,68.79,68.74,68.75,91022.0,63.1984,63.226,63.18,63.1892,91022.0
2023-05-22 11:10:00,68.75,68.76,68.73,68.75,42848.0,63.1892,63.1984,63.1708,63.1892,42848.0
2023-05-22 11:15:00,68.74,68.75,68.72,68.73,28921.0,63.18,63.1892,63.1616,63.1708,28921.0
2023-05-22 11:20:00,68.73,68.77,68.72,68.77,24858.0,63.1708,63.2076,63.1616,63.2076,24858.0
2023-05-22 11:25:00,68.77,68.78,68.75,68.77,52550.0,63.2076,63.2168,63.1892,63.2076,52550.0
2023-05-22 11:30:00,68.78,68.78,68.75,68.77,61878.0,63.2168,63.2168,63.1892,63.2076,61878.0
2023-05-22 11:35:00,68.77,68.78,68.74,68.76,38575.0,63.2076,63.2168,63.18,63.1984,38575.0
2023-05-22 11:40:00,68.75,68.75,68.72,68.73,79318.0,63.1892,63.1892,63.1616,63.1708,79318.0
2023-05-22 11:45:00,68.73,68.75,68.71,68.75,54199.0,63.1708,63.1892,63.1524,63.1892,54199.0
2023-05-22 11:50:00,68.75,68.79,68.74,68.78,22518.0,63.1892,63.226,63.18,63.2168,22518.0
2023-05-22 11:55:00,68.78,68.83,68.78,68.81,54613.0,63.2168,63.2627,63.2168,63.2444,54613.0
2023-05-22 12:00:00,68.82,68.85,68.81,68.84,38126.0,63.2535,63.2811,63.2444,63.2719,38126.0
2023-05-22 12:05:00,68.84,68.85,68.83,68.84,29126.0,63.2719,63.2811,63.2627,63.2719,29126.0
2023-05-22 12:10:00,68.84,68.85,68.82,68.83,51245.0,63.2719,63.2811,63.2535,63.2627,51245.0
2023-05-22 12:15:00,68.84,68.86,68.82,68.86,127253.0,63.2719,63.2903,63.2535,63.2903,127253.0
2023-05-22 12:20:00,68.86,68.86,68.83,68.83,37511.0,63.2903,63.2903,63.2627,63.2627,37511.0
2023-05-22 12:25:00,68.84,68.87,68.83,68.84,56208.0,63.2719,63.2995,63.2627,63.2719,56208.0
2023-05-22 12:30:00,68.83,68.86,68.83,68.84,95902.0,63.2627,63.2903,63.2627,63.2719,95902.0
2023-05-22 12:35:00,68.84,68.84,68.82,68.83,24400.0,63.2719,63.2719,63.2535,63.2627,24400.0
2023-05-22 12:40:00,68.83,68.85,68.82,68.84,72419.0,63.2627,63.2811,63.2535,63.2719,72419.0
2023-05-22 12:45:00,68.84,68.86,68.83,68.84,17888.0,63.2719,63.2903,63.2627,63.2719,17888.0
2023-05-22 12:50:00,68.84,68.85,68.82,68.84,46699.0,63.2719,63.2811,63.2535,63.2719,46699.0
2023-05-22 12:55:00,68.84,68.86,68.83,68.85,47937.0,63.2719,63.2903,63.2627,63.2811,47937.0
2023-05-22 13:00:00,68.85,68.88,68.84,68.86,344096.0,63.2811,63.3087,63.2719,63.2903,344096.0
2023-05-22 13:05:00,68.86,68.87,68.84,68.86,28334.0,63.2903,63.2995,63.2719,63.2903,28334.0
2023-05-22 13:10:00,68.86,68.87,68.8,68.85,247391.0,63.2903,63.2995,63.2352,63.2811,247391.0
2023-05-22 13:15:00,68.84,68.84,68.79,68.83,58922.0,63.2719,63.2719,63.226,63.2627,58922.0
2023-05-22 13:20:00,68.84,68.86,68.83,68.83,118037.0,63.2719,63.2903,63.2627,63.2627,118037.0
2023-05-22 13:25:00,68.83,68.86,68.83,68.85,15970.0,63.2627,63.2903,63.2627,63.2811,15970.0
2023-05-22 13:30:00,68.84,68.88,68.84,68.87,27132.0,63.2719,63.3087,63.2719,63.2995,27132.0
2023-05-22 13:35:00,68.86,68.88,68.86,68.87,43113.0,63.2903,63.3087,63.2903,63.2995,43113.0
2023-05-22 13:40:00,68.87,68.88,68.86,68.87,31899.0,63.2995,63.3087,63.2903,63.2995,31899.0
2023-05-22 13:45:00,68.88,68.88,68.86,68.88,24799.0,63.3087,63.3087,63.2903,63.3087,24799.0
2023-05-22 13:50:00,68.87,68.89,68.86,68.88,25229.0,63.2995,63.3179,63.2903,63.3087,25229.0
2023-05-22 13:55:00,68.88,68.91,68.88,68.88,35174.0,63.3087,63.3363,63.3087,63.3087,35174.0
2023-05-22 14:00:00,68.88,68.9,68.87,68.89,25092.0,63.3087,63.3271,63.2995,63.3179,25092.0
2023-05-22 14:05:00,68.89,68.9,68.88,68.9,33209.0,63.3179,63.3271,63.3087,63.3271,33209.0
2023-05-22 14:10:00,68.91,68.91,68.88,68.89,23244.0,63.3363,63.3363,63.3087,63.3179,23244.0
2023-05-22 14:15:00,68.89,68.91,68.88,68.9,23611.0,63.3179,63.3363,63.3087,63.3271,23611.0
2023-05-22 14:20:00,68.9,68.92,68.89,68.91,65607.0,63.3271,63.3455,63.3179,63.3363,65607.0
2023-05-22 14:25:00,68.9,68.93,68.9,68.92,48375.0,63.3271,63.3547,63.3271,63.3455,48375.0
2023-05-22 14:30:00,68.92,68.93,68.91,68.92,30061.0,63.3455,63.3547,63.3363,63.3455,30061.0
2023-05-22 14:35:00,68.91,68.92,68.9,68.91,34082.0,63.3363,63.3455,63.3271,63.3363,34082.0
2023-05-22 14:40:00,68.91,68.92,68.9,68.92,43448.0,63.3363,63.3455,63.3271,63.3455,43448.0
2023-05-22 14:45:00,68.92,68.92,68.9,68.92,20715.0,63.3455,63.3455,63.3271,63.3455,20715.0
2023-05-22 14:50:00,68.92,68.95,68.92,68.92,44989.0,63.3455,63.373,63.3455,63.3455,44989.0
2023-05-22 14:55:00,68.93,68.93,68.89,68.93,37165.0,63.3547,63.3547,63.3179,63.3547,37165.0
2023-05-22 15:00:00,68.93,68.94,68.91,68.92,25062.0,63.3547,63.3638,63.3363,63.3455,25062.0
2023-05-22 15:05:00,68.92,68.93,68.89,68.89,26818.0,63.3455,63.3547,63.3179,63.3179,26818.0
2023-05-22 15:10:00,68.9,68.9,68.87,68.88,115062.0,63.3271,63.3271,63.2995,63.3087,115062.0
2023-05-22 15:15:00,68.88,68.9,68.86,68.89,38490.0,63.3087,63.3271,63.2903,63.3179,38490.0
2023-05-22 15:20:00,68.89,68.89,68.84,68.85,65211.0,63.3179,63.3179,63.2719,63.2811,65211.0
2023-05-22 15:25:00,68.84,68.85,68.81,68.84,76041.0,63.2719,63.2811,63.2444,63.2719,76041.0
2023-05-22 15:30:00,68.83,68.84,68.81,68.82,55162.0,63.2627,63.2719,63.2444,63.2535,55162.0
2023-05-22 15:35:00,68.82,68.83,68.79,68.8,67785.0,63.2535,63.2627,63.226,63.2352,67785.0
2023-05-22 15:40:00,68.8,68.82,68.79,68.8,102556.0,63.2352,63.2535,63.226,63.2352,102556.0
2023-05-22 15:45:00,68.81,68.83,68.79,68.81,157540.0,63.2444,63.2627,63.226,63.2444,157540.0
2023-05-22 15:50:00,68.81,68.84,68.79,68.83,309800.0,63.2444,63.2719,63.226,63.2627,309800.0
2023-05-22 15:55:00,68.83,68.84,68.76,68.83,228055.0,63.2627,63.2719,63.1984,63.2627,228055.0
2023-05-23 09:30:00,68.25,68.25,68.18,68.2,426269.0,62.7297,62.7297,62.6653,62.6837,426269.0
2023-05-23 09:35:00,68.2,68.21,68.15,68.18,38907.0,62.6837,62.6929,62.6377,62.6653,38907.0
2023-05-23 09:40:00,68.17,68.21,68.16,68.19,37150.0,62.6561,62.6929,62.6469,62.6745,37150.0
2023-05-23 09:45:00,68.19,68.25,68.14,68.22,86236.0,62.6745,62.7297,62.6285,62.7021,86236.0
2023-05-23 09:50:00,68.22,68.26,68.2,68.24,25898.0,62.7021,62.7388,62.6837,62.7205,25898.0
2023-05-23 09:55:00,68.24,68.26,68.22,68.25,105155.0,62.7205,62.7388,62.7021,62.7297,105155.0
2023-05-23 10:00:00,68.25,68.33,68.24,68.3,101611.0,62.7297,62.8032,62.7205,62.7756,101611.0
2023-05-23 10:05:00,68.29,68.31,68.26,68.3,40943.0,62.7664,62.7848,62.7388,62.7756,40943.0
2023-05-23 10:10:00,68.3,68.33,68.29,68.3,25685.0,62.7756,62.8032,62.7664,62.7756,25685.0
2023-05-23 10:15:00,68.28,68.32,68.24,68.31,50740.0,62.7572,62.794,62.7205,62.7848,50740.0
2023-05-23 10:20:00,68.32,68.32,68.27,68.29,55243.0,62.794,62.794,62.748,62.7664,55243.0
2023-05-23 10:25:00,68.29,68.32,68.28,68.3,40485.0,62.7664,62.794,62.7572,62.7756,40485.0
2023-05-23 10:30:00,68.3,68.31,68.27,68.28,11815.0,62.7756,62.7848,62.748,62.7572,11815.0
2023-05-23 10:35:00,68.27,68.29,68.25,68.28,26091.0,62.748,62.7664,62.7297,62.7572,26091.0
2023-05-23 10:40:00,68.29,68.29,68.23,68.23,54488.0,62.7664,62.7664,62.7113,62.7113,54488.0
2023-05-23 10:45:00,68.23,68.23,68.2,68.22,41670.0,62.7113,62.7113,62.6837,62.7021,41670.0
2023-05-23 10:50:00,68.21,68.22,68.18,68.2,53934.0,62.6929,62.7021,62.6653,62.6837,53934.0
2023-05-23 10:55:00,68.2,68.22,68.19,68.2,43241.0,62.6837,62.7021,62.6745,62.6837,43241.0
2023-05-23 11:00:00,68.2,68.23,68.2,68.22,28941.0,62.6837,62.7113,62.6837,62.7021,28941.0
2023-05-23 11:05:00,68.22,68.24,68.21,68.22,13738.0,62.7021,62.7205,62.6929,62.7021,13738.0
2023-05-23 11:10:00,68.23,68.23,68.2,68.2,28489.0,62.7113,62.7113,62.6837,62.6837,28489.0
2023-05-23 11:15:00,68.21,68.21,68.16,68.17,56843.0,62.6929,62.6929,62.6469,62.6561,56843.0
2023-05-23 11:20:00,68.17,68.19,68.16,68.17,36856.0,62.6561,62.6745,62.6469,62.6561,36856.0
2023-05-23 11:25:00,68.17,68.19,68.16,68.19,89448.0,62.6561,62.6745,62.6469,62.6745,89448.0
2023-05-23 11:30:00,68.19,68.2,68.17,68.17,128532.0,62.6745,62.6837,62.6561,62.6561,128532.0
2023-05-23 11:35:00,68.17,68.18,68.15,68.17,19958.0,62.6561,62.6653,62.6377,62.6561,19958.0
2023-05-23 11:40:00,68.18,68.23,68.18,68.23,74676.0,62.6653,62.7113,62.6653,62.7113,74676.0
2023-05-23 11:45:00,68.23,68.25,68.22,68.24,22889.0,62.7113,62.7297,62.7021,62.7205,22889.0
2023-05-23 11:50:00,68.24,68.25,68.22,68.25,44487.0,62.7205,62.7297,62.7021,62.7297,44487.0
2023-05-23 11:55:00,68.25,68.25,68.21,68.22,28327.0,62.7297,62.7297,62.6929,62.7021,28327.0
2023-05-23 12:00:00,68.21,68.23,68.19,68.2,43085.0,62.6929,62.7113,62.6745,62.6837,43085.0
2023-05-23 12:05:00,68.2,68.22,68.18,68.19,206527.0,62.6837,62.7021,62.6653,62.6745,206527.0
2023-05-23 12:10:00,68.19,68.19,68.14,68.15,80175.0,62.6745,62.6745,62.6285,62.6377,80175.0
2023-05-23 12:15:00,68.14,68.15,68.1,68.11,105493.0,62.6285,62.6377,62.5918,62.601,105493.0
2023-05-23 12:20:00,68.11,68.13,68.11,68.12,23647.0,62.601,62.6194,62.601,62.6102,23647.0
2023-05-23 12:25:00,68.12,68.13,68.1,68.12,112008.0,62.6102,62.6194,62.5918,62.6102,112008.0
2023-05-23 12:30:00,68.12,68.13,68.09,68.11,23942.0,62.6102,62.6194,62.5826,62.601,23942.0
2023-05-23 12:35:00,68.1,68.11,68.02,68.04,63703.0,62.5918,62.601,62.5183,62.5366,63703.0
2023-05-23 12:40:00,68.03,68.04,68.01,68.03,49315.0,62.5274,62.5366,62.5091,62.5274,49315.0
2023-05-23 12:45:00,68.02,68.05,68.0,68.02,36144.0,62.5183,62.5458,62.4999,62.5183,36144.0
2023-05-23 12:50:00,68.02,68.06,68.01,68.06,122697.0,62.5183,62.555,62.5091,62.555,122697.0
2023-05-23 12:55:00,68.05,68.08,68.04,68.06,88856.0,62.5458,62.5734,62.5366,62.555,88856.0
2023-05-23 13:00:00,68.06,68.07,68.04,68.05,106659.0,62.555,62.5642,62.5366,62.5458,106659.0
2023-05-23 13:05:00,68.04,68.09,68.02,68.09,18178.0,62.5366,62.5826,62.5183,62.5826,18178.0
2023-05-23 13:10:00,68.09,68.11,68.08,68.1,19635.0,62.5826,62.601,62.5734,62.5918,19635.0
2023-05-23 13:15:00,68.1,68.13,68.1,68.11,45894.0,62.5918,62.6194,62.5918,62.601,45894.0
2023-05-23 13:20:00,68.11,68.11,68.09,68.1,23464.0,62.601,62.601,62.5826,62.5918,23464.0
2023-05-23 13:25:00,68.1,68.11,68.0,68.01,69753.0,62.5918,62.601,62.4999,62.5091,69753.0
2023-05-23 13:30:00,68.0,68.01,67.96,67.98,140284.0,62.4999,62.5091,62.4631,62.4815,140284.0
2023-05-23 13:35:00,67.98,68.01,67.97,68.01,49847.0,62.4815,62.5091,62.4723,62.5091,49847.0
2023-05-23 13:40:00,68.01,68.06,68.01,68.05,98691.0,62.5091,62.555,62.5091,62.5458,98691.0
2023-05-23 13:45:00,68.06,68.07,68.03,68.03,29694.0,62.555,62.5642,62.5274,62.5274,29694.0
2023-05-23 13:50:00,68.03,68.05,68.02,68.04,16574.0,62.5274,62.5458,62.5183,62.5366,16574.0
2023-05-23 13:55:00,68.03,68.04,68.01,68.01,14019.0,62.5274,62.5366,62.5091,62.5091,14019.0
2023-05-23 14:00:00,68.0,68.04,68.0,68.03,26941.0,62.4999,62.5366,62.4999,62.5274,26941.0
2023-05-23 14:05:00,68.03,68.06,68.02,68.03,114636.0,62.5274,62.555,62.5183,62.5274,114636.0
2023-05-23 14:10:00,68.02,68.04,67.99,68.0,81293.0,62.5183,62.5366,62.4907,62.4999,81293.0
2023-05-23 14:15:00,68.0,68.01,67.95,67.96,83992.0,62.4999,62.5091,62.4539,62.4631,83992.0
2023-05-23 14:20:00,67.96,67.96,67.87,67.88,130809.0,62.4631,62.4631,62.3804,62.3896,130809.0
2023-05-23 14:25:00,67.88,67.91,67.84,67.89,199776.0,62.3896,62.4172,62.3528,62.3988,199776.0
2023-05-23 14:30:00,67.89,67.96,67.88,67.94,69845.0,62.3988,62.4631,62.3896,62.4447,69845.0
2023-05-23 14:35:00,67.95,67.95,67.88,67.89,120048.0,62.4539,62.4539,62.3896,62.3988,120048.0
2023-05-23 14:40:00,67.89,67.9,67.86,67.89,82181.0,62.3988,62.408,62.3712,62.3988,82181.0
2023-05-23 14:45:00,67.89,67.92,67.88,67.92,60996.0,62.3988,62.4263,62.3896,62.4263,60996.0
2023-05-23 14:50:00,67.92,67.95,67.91,67.95,57684.0,62.4263,62.4539,62.4172,62.4539,57684.0
2023-05-23 14:55:00,67.94,67.96,67.93,67.95,40979.0,62.4447,62.4631,62.4355,62.4539,40979.0
2023-05-23 15:00:00,67.94,67.95,67.91,67.91,156522.0,62.4447,62.4539,62.4172,62.4172,156522.0
2023-05-23 15:05:00,67.92,67.94,67.89,67.92,47014.0,62.4263,62.4447,62.3988,62.4263,47014.0
2023-05-23 15:10:00,67.92,67.97,67.92,67.96,53889.0,62.4263,62.4723,62.4263,62.4631,53889.0
2023-05-23 15:15:00,67.97,67.97,67.87,67.87,55462.0,62.4723,62.4723,62.3804,62.3804,55462.0
2023-05-23 15:20:00,67.88,67.94,67.87,67.93,230523.0,62.3896,62.4447,62.3804,62.4355,230523.0
2023-05-23 15:25:00,67.93,67.94,67.9,67.92,150051.0,62.4355,62.4447,62.408,62.4263,150051.0
2023-05-23 15:30:00,67.92,67.94,67.91,67.92,47010.0,62.4263,62.4447,62.4172,62.4263,47010.0
2023-05-23 15:35:00,67.93,67.94,67.9,67.92,108941.0,62.4355,62.4447,62.408,62.4263,108941.0
2023-05-23 15:40:00,67.91,67.92,67.89,67.9,44461.0,62.4172,62.4263,62.3988,62.408,44461.0
2023-05-23 15:45:00,67.91,67.92,67.89,67.91,75170.0,62.4172,62.4263,62.3988,62.4172,75170.0
2023-05-23 15:50:00,67.91,67.91,67.84,67.85,165044.0,62.4172,62.4172,62.3528,62.362,165044.0
2023-05-23 15:55:00,67.85,67.87,67.81,67.84,320062.0,62.362,62.3804,62.3252,62.3528,320062.0
2023-05-24 09:30:00,67.19,67.19,67.06,67.06,216142.0,61.7554,61.7554,61.6359,61.6359,216142.0
2023-05-24 09:35:00,67.06,67.08,66.99,67.01,118019.0,61.6359,61.6543,61.5716,61.5899,118019.0
2023-05-24 09:40:00,67.01,67.03,66.95,66.96,46155.0,61.5899,61.6083,61.5348,61.544,46155.0
2023-05-24 09:45:00,66.97,66.99,66.91,66.95,67745.0,61.5532,61.5716,61.498,61.5348,67745.0
2023-05-24 09:50:00,66.95,66.98,66.9,66.91,116072.0,61.5348,61.5624,61.4888,61.498,116072.0
2023-05-24 09:55:00,66.91,66.97,66.89,66.93,38395.0,61.498,61.5532,61.4797,61.5164,38395.0
2023-05-24 10:00:00,66.92,66.96,66.87,66.88,415382.0,61.5072,61.544,61.4613,61.4705,415382.0
2023-05-24 10:05:00,66.88,66.89,66.85,66.85,34587.0,61.4705,61.4797,61.4429,61.4429,34587.0
2023-05-24 10:10:00,66.88,66.89,66.84,66.88,63251.0,61.4705,61.4797,61.4337,61.4705,63251.0
2023-05-24 10:15:00,66.88,66.9,66.86,66.88,59738.0,61.4705,61.4888,61.4521,61.4705,59738.0
2023-05-24 10:20:00,66.87,66.9,66.81,66.83,60468.0,61.4613,61.4888,61.4061,61.4245,60468.0
2023-05-24 10:25:00,66.83,66.89,66.82,66.87,99387.0,61.4245,61.4797,61.4153,61.4613,99387.0
2023-05-24 10:30:00,66.88,66.9,66.86,66.9,62089.0,61.4705,61.4888,61.4521,61.4888,62089.0
2023-05-24 10:35:00,66.9,66.96,66.89,66.93,67107.0,61.4888,61.544,61.4797,61.5164,67107.0
2023-05-24 10:40:00,66.93,66.95,66.9,66.94,130355.0,61.5164,61.5348,61.4888,61.5256,130355.0
2023-05-24 10:45:00,66.93,66.98,66.93,66.94,206777.0,61.5164,61.5624,61.5164,61.5256,206777.0
2023-05-24 10:50:00,66.95,66.95,66.9,66.91,43182.0,61.5348,61.5348,61.4888,61.498,43182.0
2023-05-24 10:55:00,66.91,66.93,66.9,66.93,41246.0,61.498,61.5164,61.4888,61.5164,41246.0
2023-05-24 11:00:00,66.94,66.94,66.87,66.91,50406.0,61.5256,61.5256,61.4613,61.498,50406.0
2023-05-24 11:05:00,66.91,66.91,66.87,66.88,135422.0,61.498,61.498,61.4613,61.4705,135422.0
2023-05-24 11:10:00,66.89,66.91,66.85,66.86,128287.0,61.4797,61.498,61.4429,61.4521,128287.0
2023-05-24 11:15:00,66.85,66.9,66.85,66.86,64156.0,61.4429,61.4888,61.4429,61.4521,64156.0
2023-05-24 11:20:00,66.86,66.96,66.86,66.96,90342.0,61.4521,61.544,61.4521,61.544,90342.0
2023-05-24 11:25:00,66.95,67.02,66.93,66.95,150824.0,61.5348,61.5991,61.5164,61.5348,150824.0
2023-05-24 11:30:00,66.94,66.98,66.93,66.96,100322.0,61.5256,61.5624,61.5164,61.544,100322.0
2023-05-24 11:35:00,66.96,66.98,66.94,66.95,89195.0,61.544,61.5624,61.5256,61.5348,89195.0
2023-05-24 11:40:00,66.97,66.98,66.91,66.92,90547.0,61.5532,61.5624,61.498,61.5072,90547.0
2023-05-24 11:45:00,66.93,66.97,66.91,66.95,87257.0,61.5164,61.5532,61.498,61.5348,87257.0
2023-05-24 11:50:00,66.96,66.97,66.93,66.94,58069.0,61.544,61.5532,61.5164,61.5256,58069.0
2023-05-24 11:55:00,66.94,66.95,66.9,66.92,22116.0,61.5256,61.5348,61.4888,61.5072,22116.0
2023-05-24 12:00:00,66.91,66.98,66.91,66.98,39733.0,61.498,61.5624,61.498,61.5624,39733.0
2023-05-24 12:05:00,66.98,66.99,66.94,66.95,35692.0,61.5624,61.5716,61.5256,61.5348,35692.0
2023-05-24 12:10:00,66.96,66.96,66.86,66.89,58750.0,61.544,61.544,61.4521,61.4797,58750.0
2023-05-24 12:15:00,66.89,66.89,66.83,66.84,48675.0,61.4797,61.4797,61.4245,61.4337,48675.0
2023-05-24 12:20:00,66.84,66.86,66.81,66.83,41298.0,61.4337,61.4521,61.4061,61.4245,41298.0
2023-05-24 12:25:00,66.83,66.86,66.82,66.84,84538.0,61.4245,61.4521,61.4153,61.4337,84538.0
2023-05-24 12:30:00,66.85,66.88,66.84,66.86,51768.0,61.4429,61.4705,61.4337,61.4521,51768.0
2023-05-24 12:35:00,66.86,66.89,66.84,66.89,282837.0,61.4521,61.4797,61.4337,61.4797,282837.0
2023-05-24 12:40:00,66.89,66.92,66.88,66.92,137877.0,61.4797,61.5072,61.4705,61.5072,137877.0
2023-05-24 12:45:00,66.91,66.92,66.89,66.89,103670.0,61.498,61.5072,61.4797,61.4797,103670.0
2023-05-24 12:50:00,66.89,66.94,66.89,66.92,100986.0,61.4797,61.5256,61.4797,61.5072,100986.0
2023-05-24 12:55:00,66.92,66.94,66.9,66.92,41139.0,61.5072,61.5256,61.4888,61.5072,41139.0
2023-05-24 13:00:00,66.92,66.92,66.87,66.88,129251.0,61.5072,61.5072,61.4613,61.4705,129251.0
2023-05-24 13:05:00,66.87,66.89,66.84,66.85,76401.0,61.4613,61.4797,61.4337,61.4429,76401.0
2023-05-24 13:10:00,66.86,66.87,66.83,66.84,62622.0,61.4521,61.4613,61.4245,61.4337,62622.0
2023-05-24 13:15:00,66.84,66.9,66.83,66.89,204512.0,61.4337,61.4888,61.4245,61.4797,204512.0
2023-05-24 13:20:00,66.89,66.96,66.88,66.92,289343.0,61.4797,61.544,61.4705,61.5072,289343.0
2023-05-24 13:25:00,66.91,66.92,66.89,66.9,120588.0,61.498,61.5072,61.4797,61.4888,120588.0
2023-05-24 13:30:00,66.89,66.94,66.89,66.94,72373.0,61.4797,61.5256,61.4797,61.5256,72373.0
2023-05-24 13:35:00,66.93,66.95,66.91,66.92,64979.0,61.5164,61.5348,61.498,61.5072,64979.0
2023-05-24 13:40:00,66.92,66.96,66.92,66.96,79251.0,61.5072,61.544,61.5072,61.544,79251.0
2023-05-24 13:45:00,66.97,66.98,66.93,66.96,396086.0,61.5532,61.5624,61.5164,61.544,396086.0
2023-05-24 13:50:00,66.95,66.97,66.94,66.95,50399.0,61.5348,61.5532,61.5256,61.5348,50399.0
2023-05-24 13:55:00,66.95,66.96,66.93,66.95,28000.0,61.5348,61.544,61.5164,61.5348,28000.0
2023-05-24 14:00:00,66.94,67.0,66.9,66.9,154771.0,61.5256,61.5808,61.4888,61.4888,154771.0
2023-05-24 14:05:00,66.91,66.95,66.9,66.91,34979.0,61.498,61.5348,61.4888,61.498,34979.0
2023-05-24 14:10:00,66.9,66.93,66.89,66.92,81876.0,61.4888,61.5164,61.4797,61.5072,81876.0
2023-05-24 14:15:00,66.91,66.94,66.9,66.92,76227.0,61.498,61.5256,61.4888,61.5072,76227.0
2023-05-24 14:20:00,66.92,66.93,66.89,66.92,100007.0,61.5072,61.5164,61.4797,61.5072,100007.0
2023-05-24 14:25:00,66.91,66.92,66.86,66.88,26646.0,61.498,61.5072,61.4521,61.4705,26646.0
2023-05-24 14:30:00,66.89,66.9,66.86,66.88,46500.0,61.4797,61.4888,61.4521,61.4705,46500.0
2023-05-24 14:35:00,66.88,66.92,66.87,66.9,108354.0,61.4705,61.5072,61.4613,61.4888,108354.0
2023-05-24 14:40:00,66.91,66.93,66.9,66.92,31228.0,61.498,61.5164,61.4888,61.5072,31228.0
2023-05-24 14:45:00,66.92,66.94,66.9,66.91,59208.0,61.5072,61.5256,61.4888,61.498,59208.0
2023-05-24 14:50:00,66.91,66.92,66.86,66.87,105748.0,61.498,61.5072,61.4521,61.4613,105748.0
2023-05-24 14:55:00,66.87,66.87,66.8,66.8,58475.0,61.4613,61.4613,61.3969,61.3969,58475.0
2023-05-24 15:00:00,66.81,66.82,66.79,66.79,73120.0,61.4061,61.4153,61.3877,61.3877,73120.0
2023-05-24 15:05:00,66.8,66.84,66.79,66.83,56732.0,61.3969,61.4337,61.3877,61.4245,56732.0
2023-05-24 15:10:00,66.83,66.84,66.81,66.84,45762.0,61.4245,61.4337,61.4061,61.4337,45762.0
2023-05-24 15:15:00,66.84,66.94,66.83,66.92,90761.0,61.4337,61.5256,61.4245,61.5072,90761.0
2023-05-24 15:20:00,66.92,66.97,66.9,66.92,151066.0,61.5072,61.5532,61.4888,61.5072,151066.0
2023-05-24 15:25:00,66.93,66.96,66.92,66.92,73866.0,61.5164,61.544,61.5072,61.5072,73866.0
2023-05-24 15:30:00,66.93,66.99,66.93,66.96,133648.0,61.5164,61.5716,61.5164,61.544,133648.0
2023-05-24 15:35:00,66.96,66.96,66.89,66.92,106730.0,61.544,61.544,61.4797,61.5072,106730.0
2023-05-24 15:40:00,66.92,66.93,66.87,66.89,68301.0,61.5072,61.5164,61.4613,61.4797,68301.0
2023-05-24 15:45:00,66.88,66.9,66.86,66.89,89318.0,61.4705,61.4888,61.4521,61.4797,89318.0
2023-05-24 15:50:00,66.88,66.89,66.82,66.84,147284.0,61.4705,61.4797,61.4153,61.4337,147284.0
2023-05-24 15:55:00,66.84,66.87,66.82,66.84,315273.0,61.4337,61.4613,61.4153,61.4337,315273.0
2023-05-25 09:30:00,66.8,66.83,66.7,66.71,376058.0,61.3969,61.4245,61.305,61.3142,376058.0
2023-05-25 09:35:00,66.71,66.74,66.62,66.62,72486.0,61.3142,61.3418,61.2315,61.2315,72486.0
2023-05-25 09:40:00,66.63,66.66,66.61,66.64,57641.0,61.2407,61.2683,61.2223,61.2499,57641.0
2023-05-25 09:45:00,66.65,66.71,66.64,66.65,273764.0,61.2591,61.3142,61.2499,61.2591,273764.0
2023-05-25 09:50:00,66.65,66.66,66.61,66.65,55635.0,61.2591,61.2683,61.2223,61.2591,55635.0
2023-05-25 09:55:00,66.66,66.7,66.64,66.65,34822.0,61.2683,61.305,61.2499,61.2591,34822.0
2023-05-25 10:00:00,66.65,66.73,66.64,66.72,53084.0,61.2591,61.3326,61.2499,61.3234,53084.0
2023-05-25 10:05:00,66.72,66.75,66.67,66.71,140648.0,61.3234,61.351,61.2774,61.3142,140648.0
2023-05-25 10:10:00,66.7,66.71,66.62,66.62,80556.0,61.305,61.3142,61.2315,61.2315,80556.0
2023-05-25 10:15:00,66.62,66.68,66.6,66.65,66091.0,61.2315,61.2866,61.2131,61.2591,66091.0
2023-05-25 10:20:00,66.65,66.66,66.61,66.66,67755.0,61.2591,61.2683,61.2223,61.2683,67755.0
2023-05-25 10:25:00,66.66,66.68,66.65,66.67,87212.0,61.2683,61.2866,61.2591,61.2774,87212.0
2023-05-25 10:30:00,66.67,66.67,66.61,66.64,134517.0,61.2774,61.2774,61.2223,61.2499,134517.0
2023-05-25 10:35:00,66.64,66.71,66.63,66.7,120746.0,61.2499,61.3142,61.2407,61.305,120746.0
2023-05-25 10:40:00,66.71,66.75,66.71,66.74,140385.0,61.3142,61.351,61.3142,61.3418,140385.0
2023-05-25 10:45:00,66.74,66.77,66.7,66.71,142090.0,61.3418,61.3694,61.305,61.3142,142090.0
2023-05-25 10:50:00,66.72,66.74,66.69,66.7,144098.0,61.3234,61.3418,61.2958,61.305,144098.0
2023-05-25 10:55:00,66.71,66.73,66.7,66.73,64818.0,61.3142,61.3326,61.305,61.3326,64818.0
2023-05-25 11:00:00,66.73,66.75,66.71,66.73,74095.0,61.3326,61.351,61.3142,61.3326,74095.0
2023-05-25 11:05:00,66.73,66.77,66.73,66.75,84424.0,61.3326,61.3694,61.3326,61.351,84424.0
2023-05-25 11:10:00,66.74,66.78,66.73,66.75,122220.0,61.3418,61.3786,61.3326,61.351,122220.0
2023-05-25 11:15:00,66.74,66.75,66.68,66.68,303616.0,61.3418,61.351,61.2866,61.2866,303616.0
2023-05-25 11:20:00,66.68,66.69,66.64,66.64,78071.0,61.2866,61.2958,61.2499,61.2499,78071.0
2023-05-25 11:25:00,66.65,66.66,66.6,66.6,113247.0,61.2591,61.2683,61.2131,61.2131,113247.0
2023-05-25 11:30:00,66.61,66.62,66.53,66.55,86133.0,61.2223,61.2315,61.1488,61.1672,86133.0
2023-05-25 11:35:00,66.55,66.55,66.49,66.5,54991.0,61.1672,61.1672,61.112,61.1212,54991.0
2023-05-25 11:40:00,66.5,66.5,66.45,66.48,65008.0,61.1212,61.1212,61.0752,61.1028,65008.0
2023-05-25 11:45:00,66.48,66.5,66.46,66.49,51282.0,61.1028,61.1212,61.0844,61.112,51282.0
2023-05-25 11:50:00,66.48,66.53,66.47,66.5,149394.0,61.1028,61.1488,61.0936,61.1212,149394.0
2023-05-25 11:55:00,66.5,66.55,66.49,66.54,255639.0,61.1212,61.1672,61.112,61.158,255639.0
2023-05-25 12:00:00,66.55,66.57,66.54,66.56,138577.0,61.1672,61.1855,61.158,61.1763,138577.0
2023-05-25 12:05:00,66.56,66.58,66.55,66.57,193138.0,61.1763,61.1947,61.1672,61.1855,193138.0
2023-05-25 12:10:00,66.58,66.6,66.56,66.58,131546.0,61.1947,61.2131,61.1763,61.1947,131546.0
2023-05-25 12:15:00,66.58,66.61,66.57,66.61,107325.0,61.1947,61.2223,61.1855,61.2223,107325.0
2023-05-25 12:20:00,66.61,66.62,66.59,66.6,87745.0,61.2223,61.2315,61.2039,61.2131,87745.0
2023-05-25 12:25:00,66.6,66.61,66.56,66.6,224433.0,61.2131,61.2223,61.1763,61.2131,224433.0
2023-05-25 12:30:00,66.6,66.62,66.56,66.56,264303.0,61.2131,61.2315,61.1763,61.1763,264303.0
2023-05-25 12:35:00,66.56,66.58,66.54,66.56,42597.0,61.1763,61.1947,61.158,61.1763,42597.0
2023-05-25 12:40:00,66.56,66.59,66.56,66.57,65830.0,61.1763,61.2039,61.1763,61.1855,65830.0
2023-05-25 12:45:00,66.57,66.58,66.53,66.55,56089.0,61.1855,61.1947,61.1488,61.1672,56089.0
2023-05-25 12:50:00,66.55,66.58,66.54,66.56,96690.0,61.1672,61.1947,61.158,61.1763,96690.0
2023-05-25 12:55:00,66.56,66.6,66.53,66.53,74368.0,61.1763,61.2131,61.1488,61.1488,74368.0
2023-05-25 13:00:00,66.54,66.55,66.51,66.53,79843.0,61.158,61.1672,61.1304,61.1488,79843.0
2023-05-25 13:05:00,66.53,66.57,66.52,66.56,53389.0,61.1488,61.1855,61.1396,61.1763,53389.0
2023-05-25 13:10:00,66.56,66.6,66.55,66.59,36520.0,61.1763,61.2131,61.1672,61.2039,36520.0
2023-05-25 13:15:00,66.6,66.65,66.6,66.63,95168.0,61.2131,61.2591,61.2131,61.2407,95168.0
2023-05-25 13:20:00,66.64,66.67,66.63,66.66,20477.0,61.2499,61.2774,61.2407,61.2683,20477.0
2023-05-25 13:25:00,66.66,66.72,66.65,66.7,63221.0,61.2683,61.3234,61.2591,61.305,63221.0
2023-05-25 13:30:00,66.7,66.75,66.7,66.74,109412.0,61.305,61.351,61.305,61.3418,109412.0
2023-05-25 13:35:00,66.74,66.74,66.72,66.74,58281.0,61.3418,61.3418,61.3234,61.3418,58281.0
2023-05-25 13:40:00,66.74,66.75,66.72,66.75,45481.0,61.3418,61.351,61.3234,61.351,45481.0
2023-05-25 13:45:00,66.75,66.78,66.74,66.76,36494.0,61.351,61.3786,61.3418,61.3602,36494.0
2023-05-25 13:50:00,66.76,66.77,66.71,66.72,132670.0,61.3602,61.3694,61.3142,61.3234,132670.0
2023-05-25 13:55:00,66.72,66.76,66.71,66.76,47722.0,61.3234,61.3602,61.3142,61.3602,47722.0
2023-05-25 14:00:00,66.76,66.85,66.76,66.78,137924.0,61.3602,61.4429,61.3602,61.3786,137924.0
2023-05-25 14:05:00,66.78,66.79,66.72,66.73,79030.0,61.3786,61.3877,61.3234,61.3326,79030.0
2023-05-25 14:10:00,66.74,66.76,66.74,66.75,30352.0,61.3418,61.3602,61.3418,61.351,30352.0
2023-05-25 14:15:00,66.75,66.8,66.75,66.78,49468.0,61.351,61.3969,61.351,61.3786,49468.0
2023-05-25 14:20:00,66.78,66.79,66.75,66.76,48429.0,61.3786,61.3877,61.351,61.3602,48429.0
2023-05-25 14:25:00,66.76,66.8,66.75,66.78,211769.0,61.3602,61.3969,61.351,61.3786,211769.0
2023-05-25 14:30:00,66.78,66.78,66.7,66.72,68165.0,61.3786,61.3786,61.305,61.3234,68165.0
2023-05-25 14:35:00,66.73,66.73,66.68,66.69,72382.0,61.3326,61.3326,61.2866,61.2958,72382.0
2023-05-25 14:40:00,66.7,66.71,66.64,66.66,90328.0,61.305,61.3142,61.2499,61.2683,90328.0
2023-05-25 14:45:00,66.65,66.68,66.62,66.65,92196.0,61.2591,61.2866,61.2315,61.2591,92196.0
2023-05-25 14:50:00,66.65,66.68,66.65,66.67,183987.0,61.2591,61.2866,61.2591,61.2774,183987.0
2023-05-25 14:55:00,66.67,66.67,66.64,66.65,140876.0,61.2774,61.2774,61.2499,61.2591,140876.0
2023-05-25 15:00:00,66.65,66.67,66.64,66.66,72644.0,61.2591,61.2774,61.2499,61.2683,72644.0
2023-05-25 15:05:00,66.67,66.71,66.66,66.7,65322.0,61.2774,61.3142,61.2683,61.305,65322.0
2023-05-25 15:10:00,66.71,66.74,66.71,66.72,218684.0,61.3142,61.3418,61.3142,61.3234,218684.0
2023-05-25 15:15:00,66.71,66.72,66.69,66.7,84484.0,61.3142,61.3234,61.2958,61.305,84484.0
2023-05-25 15:20:00,66.7,66.73,66.69,66.73,67003.0,61.305,61.3326,61.2958,61.3326,67003.0
2023-05-25 15:25:00,66.73,66.78,66.71,66.76,179889.0,61.3326,61.3786,61.3142,61.3602,179889.0
2023-05-25 15:30:00,66.77,66.78,66.7,66.72,207433.0,61.3694,61.3786,61.305,61.3234,207433.0
2023-05-25 15:35:00,66.72,66.74,66.69,66.73,111748.0,61.3234,61.3418,61.2958,61.3326,111748.0
2023-05-25 15:40:00,66.73,66.76,66.71,66.75,52132.0,61.3326,61.3602,61.3142,61.351,52132.0
2023-05-25 15:45:00,66.74,66.77,66.72,66.73,206793.0,61.3418,61.3694,61.3234,61.3326,206793.0
2023-05-25 15:50:00,66.72,66.74,66.7,66.74,233190.0,61.3234,61.3418,61.305,61.3418,233190.0
2023-05-25 15:55:00,66.73,66.76,66.71,66.73,504205.0,61.3326,61.3602,61.3142,61.3326,504205.0
2023-05-26 09:30:00,67.01,67.06,66.99,67.04,189633.0,61.5899,61.6359,61.5716,61.6175,189633.0
2023-05-26 09:35:00,67.03,67.07,66.98,67.06,78962.0,61.6083,61.6451,61.5624,61.6359,78962.0
2023-05-26 09:40:00,67.07,67.18,67.06,67.15,101412.0,61.6451,61.7462,61.6359,61.7186,101412.0
2023-05-26 09:45:00,67.16,67.17,67.1,67.11,92976.0,61.7278,61.737,61.6727,61.6819,92976.0
2023-05-26 09:50:00,67.11,67.12,67.06,67.09,92745.0,61.6819,61.6911,61.6359,61.6635,92745.0
2023-05-26 09:55:00,67.09,67.09,67.05,67.06,63408.0,61.6635,61.6635,61.6267,61.6359,63408.0
2023-05-26 10:00:00,67.08,67.17,67.08,67.16,211425.0,61.6543,61.737,61.6543,61.7278,211425.0
2023-05-26 10:05:00,67.15,67.3,67.14,67.28,81434.0,61.7186,61.8565,61.7094,61.8381,81434.0
2023-05-26 10:10:00,67.29,67.3,67.24,67.26,73557.0,61.8473,61.8565,61.8013,61.8197,73557.0
2023-05-26 10:15:00,67.26,67.3,67.24,67.29,227961.0,61.8197,61.8565,61.8013,61.8473,227961.0
2023-05-26 10:20:00,67.3,67.35,67.29,67.34,76183.0,61.8565,61.9024,61.8473,61.8933,76183.0
2023-05-26 10:25:00,67.34,67.36,67.32,67.34,88568.0,61.8933,61.9116,61.8749,61.8933,88568.0
2023-05-26 10:30:00,67.34,67.36,67.26,67.28,148110.0,61.8933,61.9116,61.8197,61.8381,148110.0
2023-05-26 10:35:00,67.28,67.31,67.26,67.29,132535.0,61.8381,61.8657,61.8197,61.8473,132535.0
2023-05-26 10:40:00,67.29,67.35,67.26,67.26,135971.0,61.8473,61.9024,61.8197,61.8197,135971.0
2023-05-26 10:45:00,67.27,67.31,67.23,67.31,103549.0,61.8289,61.8657,61.7922,61.8657,103549.0
2023-05-26 10:50:00,67.31,67.32,67.27,67.3,159419.0,61.8657,61.8749,61.8289,61.8565,159419.0
2023-05-26 10:55:00,67.3,67.33,67.29,67.3,63936.0,61.8565,61.8841,61.8473,61.8565,63936.0
2023-05-26 11:00:00,67.29,67.34,67.29,67.29,75160.0,61.8473,61.8933,61.8473,61.8473,75160.0
2023-05-26 11:05:00,67.3,67.31,67.24,67.25,54525.0,61.8565,61.8657,61.8013,61.8105,54525.0
2023-05-26 11:10:00,67.24,67.24,67.17,67.21,47148.0,61.8013,61.8013,61.737,61.7738,47148.0
2023-05-26 11:15:00,67.22,67.24,67.21,67.23,56089.0,61.783,61.8013,61.7738,61.7922,56089.0
2023-05-26 11:20:00,67.23,67.24,67.15,67.16,108899.0,61.7922,61.8013,61.7186,61.7278,108899.0
2023-05-26 11:25:00,67.17,67.2,67.15,67.17,33955.0,61.737,61.7646,61.7186,61.737,33955.0
2023-05-26 11:30:00,67.18,67.22,67.16,67.17,53469.0,61.7462,61.783,61.7278,61.737,53469.0
2023-05-26 11:35:00,67.17,67.18,67.14,67.16,38772.0,61.737,61.7462,61.7094,61.7278,38772.0
2023-05-26 11:40:00,67.16,67.23,67.16,67.21,37514.0,61.7278,61.7922,61.7278,61.7738,37514.0
2023-05-26 11:45:00,67.21,67.26,67.2,67.25,88816.0,61.7738,61.8197,61.7646,61.8105,88816.0
2023-05-26 11:50:00,67.25,67.26,67.22,67.23,70414.0,61.8105,61.8197,61.783,61.7922,70414.0
2023-05-26 11:55:00,67.23,67.24,67.21,67.23,49388.0,61.7922,61.8013,61.7738,61.7922,49388.0
2023-05-26 12:00:00,67.23,67.26,67.23,67.26,28973.0,61.7922,61.8197,61.7922,61.8197,28973.0
2023-05-26 12:05:00,67.26,67.29,67.25,67.29,37318.0,61.8197,61.8473,61.8105,61.8473,37318.0
2023-05-26 12:10:00,67.28,67.3,67.27,67.27,40015.0,61.8381,61.8565,61.8289,61.8289,40015.0
2023-05-26 12:15:00,67.28,67.29,67.24,67.26,88212.0,61.8381,61.8473,61.8013,61.8197,88212.0
2023-05-26 12:20:00,67.26,67.3,67.25,67.3,103001.0,61.8197,61.8565,61.8105,61.8565,103001.0
2023-05-26 12:25:00,67.3,67.3,67.28,67.29,60138.0,61.8565,61.8565,61.8381,61.8473,60138.0
2023-05-26 12:30:00,67.29,67.31,67.29,67.29,65152.0,61.8473,61.8657,61.8473,61.8473,65152.0
2023-05-26 12:35:00,67.29,67.32,67.29,67.31,69162.0,61.8473,61.8749,61.8473,61.8657,69162.0
2023-05-26 12:40:00,67.31,67.32,67.28,67.29,26335.0,61.8657,61.8749,61.8381,61.8473,26335.0
2023-05-26 12:45:00,67.29,67.31,67.27,67.29,22789.0,61.8473,61.8657,61.8289,61.8473,22789.0
2023-05-26 12:50:00,67.3,67.32,67.29,67.31,62303.0,61.8565,61.8749,61.8473,61.8657,62303.0
2023-05-26 12:55:00,67.3,67.32,67.29,67.3,43564.0,61.8565,61.8749,61.8473,61.8565,43564.0
2023-05-26 13:00:00,67.3,67.32,67.3,67.31,38911.0,61.8565,61.8749,61.8565,61.8657,38911.0
2023-05-26 13:05:00,67.31,67.33,67.31,67.32,22931.0,61.8657,61.8841,61.8657,61.8749,22931.0
2023-05-26 13:10:00,67.32,67.34,67.32,67.34,40933.0,61.8749,61.8933,61.8749,61.8933,40933.0
2023-05-26 13:15:00,67.34,67.34,67.27,67.29,40479.0,61.8933,61.8933,61.8289,61.8473,40479.0
2023-05-26 13:20:00,67.3,67.3,67.27,67.29,26170.0,61.8565,61.8565,61.8289,61.8473,26170.0
2023-05-26 13:25:00,67.29,67.29,67.27,67.27,33766.0,61.8473,61.8473,61.8289,61.8289,33766.0
2023-05-26 13:30:00,67.27,67.32,67.26,67.32,34232.0,61.8289,61.8749,61.8197,61.8749,34232.0
2023-05-26 13:35:00,67.31,67.32,67.27,67.28,41414.0,61.8657,61.8749,61.8289,61.8381,41414.0
2023-05-26 13:40:00,67.28,67.28,67.24,67.25,48440.0,61.8381,61.8381,61.8013,61.8105,48440.0
2023-05-26 13:45:00,67.25,67.27,67.24,67.27,35184.0,61.8105,61.8289,61.8013,61.8289,35184.0
2023-05-26 13:50:00,67.27,67.28,67.25,67.26,36730.0,61.8289,61.8381,61.8105,61.8197,36730.0
2023-05-26 13:55:00,67.27,67.3,67.27,67.28,32994.0,61.8289,61.8565,61.8289,61.8381,32994.0
2023-05-26 14:00:00,67.29,67.31,67.27,67.27,51215.0,61.8473,61.8657,61.8289,61.8289,51215.0
2023-05-26 14:05:00,67.28,67.28,67.24,67.25,45108.0,61.8381,61.8381,61.8013,61.8105,45108.0
2023-05-26 14:10:00,67.25,67.3,67.24,67.3,37515.0,61.8105,61.8565,61.8013,61.8565,37515.0
2023-05-26 14:15:00,67.3,67.31,67.28,67.31,97989.0,61.8565,61.8657,61.8381,61.8657,97989.0
2023-05-26 14:20:00,67.3,67.33,67.29,67.32,44360.0,61.8565,61.8841,61.8473,61.8749,44360.0
2023-05-26 14:25:00,67.32,67.35,67.31,67.33,55719.0,61.8749,61.9024,61.8657,61.8841,55719.0
2023-05-26 14:30:00,67.34,67.34,67.32,67.34,22526.0,61.8933,61.8933,61.8749,61.8933,22526.0
2023-05-26 14:35:00,67.34,67.36,67.34,67.34,39551.0,61.8933,61.9116,61.8933,61.8933,39551.0
2023-05-26 14:40:00,67.34,67.35,67.33,67.34,35616.0,61.8933,61.9024,61.8841,61.8933,35616.0
2023-05-26 14:45:00,67.34,67.36,67.34,67.35,94826.0,61.8933,61.9116,61.8933,61.9024,94826.0
2023-05-26 14:50:00,67.35,67.39,67.34,67.38,55188.0,61.9024,61.9392,61.8933,61.93,55188.0
2023-05-26 14:55:00,67.39,67.39,67.35,67.36,63615.0,61.9392,61.9392,61.9024,61.9116,63615.0
2023-05-26 15:00:00,67.37,67.41,67.36,67.4,28427.0,61.9208,61.9576,61.9116,61.9484,28427.0
2023-05-26 15:05:00,67.41,67.41,67.38,67.39,48555.0,61.9576,61.9576,61.93,61.9392,48555.0
2023-05-26 15:10:00,67.4,67.41,67.37,67.39,36536.0,61.9484,61.9576,61.9208,61.9392,36536.0
2023-05-26 15:15:00,67.39,67.4,67.35,67.35,34256.0,61.9392,61.9484,61.9024,61.9024,34256.0
2023-05-26 15:20:00,67.36,67.37,67.33,67.33,136473.0,61.9116,61.9208,61.8841,61.8841,136473.0
2023-05-26 15:25:00,67.34,67.36,67.33,67.34,77825.0,61.8933,61.9116,61.8841,61.8933,77825.0
2023-05-26 15:30:00,67.33,67.36,67.33,67.33,69115.0,61.8841,61.9116,61.8841,61.8841,69115.0
2023-05-26 15:35:00,67.34,67.34,67.3,67.32,46434.0,61.8933,61.8933,61.8565,61.8749,46434.0
2023-05-26 15:40:00,67.31,67.36,67.31,67.35,49421.0,61.8657,61.9116,61.8657,61.9024,49421.0
2023-05-26 15:45:00,67.34,67.36,67.32,67.35,69594.0,61.8933,61.9116,61.8749,61.9024,69594.0
2023-05-26 15:50:00,67.34,67.35,67.29,67.32,141991.0,61.8933,61.9024,61.8473,61.8749,141991.0
2023-05-26 15:55:00,67.32,67.37,67.32,67.34,253779.0,61.8749,61.9208,61.8749,61.8933,253779.0
2023-05-30 09:30:00,67.16,67.18,67.12,67.13,141261.0,61.7278,61.7462,61.6911,61.7002,141261.0
2023-05-30 09:35:00,67.13,67.14,67.03,67.05,112714.0,61.7002,61.7094,61.6083,61.6267,112714.0
2023-05-30 09:40:00,67.04,67.06,67.02,67.03,77726.0,61.6175,61.6359,61.5991,61.6083,77726.0
2023-05-30 09:45:00,67.03,67.1,67.01,67.06,61480.0,61.6083,61.6727,61.5899,61.6359,61480.0
2023-05-30 09:50:00,67.06,67.07,66.98,66.99,80909.0,61.6359,61.6451,61.5624,61.5716,80909.0
2023-05-30 09:55:00,66.99,67.02,66.96,66.97,386608.0,61.5716,61.5991,61.544,61.5532,386608.0
2023-05-30 10:00:00,66.96,66.98,66.86,66.89,85955.0,61.544,61.5624,61.4521,61.4797,85955.0
2023-05-30 10:05:00,66.88,66.94,66.84,66.94,120337.0,61.4705,61.5256,61.4337,61.5256,120337.0
2023-05-30 10:10:00,66.94,66.95,66.87,66.91,162938.0,61.5256,61.5348,61.4613,61.498,162938.0
2023-05-30 10:15:00,66.91,66.97,66.91,66.96,93934.0,61.498,61.5532,61.498,61.544,93934.0
2023-05-30 10:20:00,66.97,67.0,66.87,66.87,209838.0,61.5532,61.5808,61.4613,61.4613,209838.0
2023-05-30 10:25:00,66.88,66.88,66.8,66.84,91473.0,61.4705,61.4705,61.3969,61.4337,91473.0
2023-05-30 10:30:00,66.84,66.95,66.83,66.9,88386.0,61.4337,61.5348,61.4245,61.4888,88386.0
2023-05-30 10:35:00,66.9,66.91,66.87,66.88,136667.0,61.4888,61.498,61.4613,61.4705,136667.0
2023-05-30 10:40:00,66.88,66.92,66.81,66.81,44056.0,61.4705,61.5072,61.4061,61.4061,44056.0
2023-05-30 10:45:00,66.82,66.82,66.75,66.8,56486.0,61.4153,61.4153,61.351,61.3969,56486.0
2023-05-30 10:50:00,66.8,66.82,66.79,66.79,81172.0,61.3969,61.4153,61.3877,61.3877,81172.0
2023-05-30 10:55:00,66.8,66.81,66.76,66.77,35298.0,61.3969,61.4061,61.3602,61.3694,35298.0
2023-05-30 11:00:00,66.76,66.79,66.74,66.77,38748.0,61.3602,61.3877,61.3418,61.3694,38748.0
2023-05-30 11:05:00,66.77,66.77,66.7,66.72,51757.0,61.3694,61.3694,61.305,61.3234,51757.0
2023-05-30 11:10:00,66.71,66.72,66.68,66.7,892680.0,61.3142,61.3234,61.2866,61.305,892680.0
2023-05-30 11:15:00,66.7,66.71,66.64,66.65,44297.0,61.305,61.3142,61.2499,61.2591,44297.0
2023-05-30 11:20:00,66.64,66.65,66.58,66.61,124716.0,61.2499,61.2591,61.1947,61.2223,124716.0
2023-05-30 11:25:00,66.6,66.68,66.6,66.67,68476.0,61.2131,61.2866,61.2131,61.2774,68476.0
2023-05-30 11:30:00,66.68,66.69,66.65,66.68,44812.0,61.2866,61.2958,61.2591,61.2866,44812.0
2023-05-30 11:35:00,66.69,66.73,66.67,66.71,62544.0,61.2958,61.3326,61.2774,61.3142,62544.0
2023-05-30 11:40:00,66.72,66.73,66.67,66.67,66672.0,61.3234,61.3326,61.2774,61.2774,66672.0
2023-05-30 11:45:00,66.67,66.68,66.65,66.67,72651.0,61.2774,61.2866,61.2591,61.2774,72651.0
2023-05-30 11:50:00,66.67,66.67,66.63,66.67,66443.0,61.2774,61.2774,61.2407,61.2774,66443.0
2023-05-30 11:55:00,66.67,66.69,66.66,66.68,37668.0,61.2774,61.2958,61.2683,61.2866,37668.0
2023-05-30 12:00:00,66.69,66.7,66.65,66.66,44231.0,61.2958,61.305,61.2591,61.2683,44231.0
2023-05-30 12:05:00,66.66,66.67,66.62,66.66,48315.0,61.2683,61.2774,61.2315,61.2683,48315.0
2023-05-30 12:10:00,66.66,66.69,66.65,66.69,37308.0,61.2683,61.2958,61.2591,61.2958,37308.0
2023-05-30 12:15:00,66.69,66.72,66.67,66.7,27979.0,61.2958,61.3234,61.2774,61.305,27979.0
2023-05-30 12:20:00,66.7,66.7,66.67,66.7,48550.0,61.305,61.305,61.2774,61.305,48550.0
2023-05-30 12:25:00,66.7,66.72,66.66,66.68,66447.0,61.305,61.3234,61.2683,61.2866,66447.0
2023-05-30 12:30:00,66.67,66.7,66.66,66.67,58533.0,61.2774,61.305,61.2683,61.2774,58533.0
2023-05-30 12:35:00,66.67,66.71,66.62,66.63,99909.0,61.2774,61.3142,61.2315,61.2407,99909.0
2023-05-30 12:40:00,66.62,66.62,66.58,66.59,51416.0,61.2315,61.2315,61.1947,61.2039,51416.0
2023-05-30 12:45:00,66.6,66.64,66.59,66.64,64493.0,61.2131,61.2499,61.2039,61.2499,64493.0
2023-05-30 12:50:00,66.64,66.69,66.64,66.69,34446.0,61.2499,61.2958,61.2499,61.2958,34446.0
2023-05-30 12:55:00,66.69,66.69,66.66,66.67,11594.0,61.2958,61.2958,61.2683,61.2774,11594.0
2023-05-30 13:00:00,66.67,66.68,66.64,66.64,22160.0,61.2774,61.2866,61.2499,61.2499,22160.0
2023-05-30 13:05:00,66.65,66.65,66.59,66.6,36429.0,61.2591,61.2591,61.2039,61.2131,36429.0
2023-05-30 13:10:00,66.59,66.63,66.59,66.59,31711.0,61.2039,61.2407,61.2039,61.2039,31711.0
2023-05-30 13:15:00,66.6,66.65,66.59,66.63,81597.0,61.2131,61.2591,61.2039,61.2407,81597.0
2023-05-30 13:20:00,66.63,66.64,66.6,66.62,43495.0,61.2407,61.2499,61.2131,61.2315,43495.0
2023-05-30 13:25:00,66.62,66.63,66.53,66.55,104906.0,61.2315,61.2407,61.1488,61.1672,104906.0
2023-05-30 13:30:00,66.55,66.59,66.51,66.58,32156.0,61.1672,61.2039,61.1304,61.1947,32156.0
2023-05-30 13:35:00,66.58,66.59,66.56,66.56,16630.0,61.1947,61.2039,61.1763,61.1763,16630.0
2023-05-30 13:40:00,66.56,66.59,66.56,66.57,25233.0,61.1763,61.2039,61.1763,61.1855,25233.0
2023-05-30 13:45:00,66.57,66.59,66.55,66.58,21522.0,61.1855,61.2039,61.1672,61.1947,21522.0
2023-05-30 13:50:00,66.59,66.6,66.54,66.55,34248.0,61.2039,61.2131,61.158,61.1672,34248.0
2023-05-30 13:55:00,66.56,66.56,66.54,66.56,48333.0,61.1763,61.1763,61.158,61.1763,48333.0
2023-05-30 14:00:00,66.56,66.57,66.52,66.52,34540.0,61.1763,61.1855,61.1396,61.1396,34540.0
2023-05-30 14:05:00,66.52,66.55,66.51,66.53,278509.0,61.1396,61.1672,61.1304,61.1488,278509.0
2023-05-30 14:10:00,66.53,66.57,66.52,66.57,117193.0,61.1488,61.1855,61.1396,61.1855,117193.0
2023-05-30 14:15:00,66.57,66.6,66.55,66.59,84485.0,61.1855,61.2131,61.1672,61.2039,84485.0
2023-05-30 14:20:00,66.6,66.64,66.59,66.64,56486.0,61.2131,61.2499,61.2039,61.2499,56486.0
2023-05-30 14:25:00,66.64,66.66,66.63,66.65,57028.0,61.2499,61.2683,61.2407,61.2591,57028.0
2023-05-30 14:30:00,66.65,66.69,66.65,66.66,27723.0,61.2591,61.2958,61.2591,61.2683,27723.0
2023-05-30 14:35:00,66.66,66.68,66.66,66.67,42455.0,61.2683,61.2866,61.2683,61.2774,42455.0
2023-05-30 14:40:00,66.68,66.7,66.67,66.7,40867.0,61.2866,61.305,61.2774,61.305,40867.0
2023-05-30 14:45:00,66.7,66.71,66.67,66.68,71743.0,61.305,61.3142,61.2774,61.2866,71743.0
2023-05-30 14:50:00,66.67,66.7,66.65,66.7,106800.0,61.2774,61.305,61.2591,61.305,106800.0
2023-05-30 14:55:00,66.71,66.71,66.67,66.67,318167.0,61.3142,61.3142,61.2774,61.2774,318167.0
2023-05-30 15:00:00,66.67,66.69,66.65,66.67,97218.0,61.2774,61.2958,61.2591,61.2774,97218.0
2023-05-30 15:05:00,66.67,66.69,66.64,66.69,188633.0,61.2774,61.2958,61.2499,61.2958,188633.0
2023-05-30 15:10:00,66.69,66.71,66.67,66.68,86109.0,61.2958,61.3142,61.2774,61.2866,86109.0
2023-05-30 15:15:00,66.68,66.72,66.67,66.72,53606.0,61.2866,61.3234,61.2774,61.3234,53606.0
2023-05-30 15:20:00,66.72,66.74,66.71,66.72,178508.0,61.3234,61.3418,61.3142,61.3234,178508.0
2023-05-30 15:25:00,66.73,66.75,66.72,66.74,111238.0,61.3326,61.351,61.3234,61.3418,111238.0
2023-05-30 15:30:00,66.75,66.77,66.74,66.76,43339.0,61.351,61.3694,61.3418,61.3602,43339.0
2023-05-30 15:35:00,66.76,66.76,66.74,66.75,65515.0,61.3602,61.3602,61.3418,61.351,65515.0
2023-05-30 15:40:00,66.75,66.75,66.73,66.73,251380.0,61.351,61.351,61.3326,61.3326,251380.0
2023-05-30 15:45:00,66.73,66.76,66.72,66.75,54615.0,61.3326,61.3602,61.3234,61.351,54615.0
2023-05-30 15:50:00,66.75,66.75,66.68,66.69,134022.0,61.351,61.351,61.2866,61.2958,134022.0
2023-05-30 15:55:00,66.69,66.72,66.67,66.7,327459.0,61.2958,61.3234,61.2774,61.305,327459.0
2023-05-31 09:30:00,66.07,66.07,65.99,66.02,244994.0,60.726,60.726,60.6525,60.68,244994.0
2023-05-31 09:35:00,66.01,66.05,66.01,66.05,101619.0,60.6708,60.7076,60.6708,60.7076,101619.0
2023-05-31 09:40:00,66.06,66.13,66.03,66.12,101472.0,60.7168,60.7811,60.6892,60.7719,101472.0
2023-05-31 09:45:00,66.12,66.16,66.05,66.07,134874.0,60.7719,60.8087,60.7076,60.726,134874.0
2023-05-31 09:50:00,66.08,66.13,66.05,66.06,100682.0,60.7352,60.7811,60.7076,60.7168,100682.0
2023-05-31 09:55:00,66.06,66.07,66.02,66.03,64981.0,60.7168,60.726,60.68,60.6892,64981.0
2023-05-31 10:00:00,66.04,66.04,65.86,65.89,795543.0,60.6984,60.6984,60.533,60.5605,795543.0
2023-05-31 10:05:00,65.88,65.91,65.82,65.86,95442.0,60.5513,60.5789,60.4962,60.533,95442.0
2023-05-31 10:10:00,65.86,65.86,65.72,65.72,103755.0,60.533,60.533,60.4043,60.4043,103755.0
2023-05-31 10:15:00,65.73,65.75,65.69,65.7,127540.0,60.4135,60.4319,60.3767,60.3859,127540.0
2023-05-31 10:20:00,65.71,65.71,65.65,65.65,526912.0,60.3951,60.3951,60.34,60.34,526912.0
2023-05-31 10:25:00,65.66,65.68,65.61,65.64,171084.0,60.3491,60.3675,60.3032,60.3308,171084.0
2023-05-31 10:30:00,65.64,65.68,65.63,65.65,257124.0,60.3308,60.3675,60.3216,60.34,257124.0
2023-05-31 10:35:00,65.65,65.67,65.61,65.66,143487.0,60.34,60.3583,60.3032,60.3491,143487.0
2023-05-31 10:40:00,65.65,65.74,65.63,65.71,63759.0,60.34,60.4227,60.3216,60.3951,63759.0
2023-05-31 10:45:00,65.72,65.74,65.64,65.65,59292.0,60.4043,60.4227,60.3308,60.34,59292.0
2023-05-31 10:50:00,65.66,65.72,65.64,65.66,120274.0,60.3491,60.4043,60.3308,60.3491,120274.0
2023-05-31 10:55:00,65.66,65.7,65.64,65.65,146139.0,60.3491,60.3859,60.3308,60.34,146139.0
2023-05-31 11:00:00,65.65,65.69,65.64,65.67,125099.0,60.34,60.3767,60.3308,60.3583,125099.0
2023-05-31 11:05:00,65.66,65.66,65.59,65.6,50391.0,60.3491,60.3491,60.2848,60.294,50391.0
2023-05-31 11:10:00,65.6,65.62,65.56,65.57,89686.0,60.294,60.3124,60.2572,60.2664,89686.0
2023-05-31 11:15:00,65.56,65.57,65.54,65.57,55891.0,60.2572,60.2664,60.2388,60.2664,55891.0
2023-05-31 11:20:00,65.57,65.61,65.56,65.59,121080.0,60.2664,60.3032,60.2572,60.2848,121080.0
2023-05-31 11:25:00,65.58,65.62,65.55,65.56,178313.0,60.2756,60.3124,60.248,60.2572,178313.0
2023-05-31 11:30:00,65.56,65.67,65.55,65.62,493252.0,60.2572,60.3583,60.248,60.3124,493252.0
2023-05-31 11:35:00,65.62,65.67,65.6,65.65,187344.0,60.3124,60.3583,60.294,60.34,187344.0
2023-05-31 11:40:00,65.65,65.76,65.63,65.75,253863.0,60.34,60.4411,60.3216,60.4319,253863.0
2023-05-31 11:45:00,65.75,65.76,65.71,65.75,79430.0,60.4319,60.4411,60.3951,60.4319,79430.0
2023-05-31 11:50:00,65.75,65.75,65.7,65.73,50143.0,60.4319,60.4319,60.3859,60.4135,50143.0
2023-05-31 11:55:00,65.72,65.73,65.64,65.67,94363.0,60.4043,60.4135,60.3308,60.3583,94363.0
2023-05-31 12:00:00,65.67,65.7,65.66,65.7,40281.0,60.3583,60.3859,60.3491,60.3859,40281.0
2023-05-31 12:05:00,65.7,65.7,65.6,65.63,28655.0,60.3859,60.3859,60.294,60.3216,28655.0
2023-05-31 12:10:00,65.63,65.65,65.6,65.62,37484.0,60.3216,60.34,60.294,60.3124,37484.0
2023-05-31 12:15:00,65.62,65.63,65.6,65.61,39552.0,60.3124,60.3216,60.294,60.3032,39552.0
2023-05-31 12:20:00,65.61,65.64,65.61,65.64,24750.0,60.3032,60.3308,60.3032,60.3308,24750.0
2023-05-31 12:25:00,65.63,65.65,65.61,65.62,29147.0,60.3216,60.34,60.3032,60.3124,29147.0
2023-05-31 12:30:00,65.63,65.63,65.59,65.62,54280.0,60.3216,60.3216,60.2848,60.3124,54280.0
2023-05-31 12:35:00,65.62,65.63,65.59,65.61,40861.0,60.3124,60.3216,60.2848,60.3032,40861.0
2023-05-31 12:40:00,65.61,65.67,65.6,65.66,34759.0,60.3032,60.3583,60.294,60.3491,34759.0
2023-05-31 12:45:00,65.65,65.7,65.64,65.68,350778.0,60.34,60.3859,60.3308,60.3675,350778.0
2023-05-31 12:50:00,65.67,65.68,65.59,65.64,138144.0,60.3583,60.3675,60.2848,60.3308,138144.0
2023-05-31 12:55:00,65.64,65.67,65.63,65.67,17190.0,60.3308,60.3583,60.3216,60.3583,17190.0
2023-05-31 13:00:00,65.67,65.68,65.64,65.68,59944.0,60.3583,60.3675,60.3308,60.3675,59944.0
2023-05-31 13:05:00,65.68,65.69,65.66,65.69,14920.0,60.3675,60.3767,60.3491,60.3767,14920.0
2023-05-31 13:10:00,65.69,65.73,65.68,65.69,15552.0,60.3767,60.4135,60.3675,60.3767,15552.0
2023-05-31 13:15:00,65.69,65.71,65.67,65.68,30600.0,60.3767,60.3951,60.3583,60.3675,30600.0
2023-05-31 13:20:00,65.68,65.69,65.67,65.68,14047.0,60.3675,60.3767,60.3583,60.3675,14047.0
2023-05-31 13:25:00,65.68,65.74,65.68,65.74,76025.0,60.3675,60.4227,60.3675,60.4227,76025.0
2023-05-31 13:30:00,65.74,65.81,65.74,65.79,34813.0,60.4227,60.487,60.4227,60.4686,34813.0
2023-05-31 13:35:00,65.79,65.85,65.75,65.85,151582.0,60.4686,60.5238,60.4319,60.5238,151582.0
2023-05-31 13:40:00,65.86,65.93,65.86,65.9,65784.0,60.533,60.5973,60.533,60.5697,65784.0
2023-05-31 13:45:00,65.89,65.92,65.87,65.89,49631.0,60.5605,60.5881,60.5422,60.5605,49631.0
2023-05-31 13:50:00,65.89,65.92,65.89,65.9,45755.0,60.5605,60.5881,60.5605,60.5697,45755.0
2023-05-31 13:55:00,65.9,65.96,65.89,65.95,38168.0,60.5697,60.6249,60.5605,60.6157,38168.0
2023-05-31 14:00:00,65.95,65.95,65.9,65.95,43269.0,60.6157,60.6157,60.5697,60.6157,43269.0
2023-05-31 14:05:00,65.95,65.97,65.95,65.96,31316.0,60.6157,60.6341,60.6157,60.6249,31316.0
2023-05-31 14:10:00,65.97,65.97,65.93,65.97,55319.0,60.6341,60.6341,60.5973,60.6341,55319.0
2023-05-31 14:15:00,65.97,65.99,65.93,65.98,118907.0,60.6341,60.6525,60.5973,60.6433,118907.0
2023-05-31 14:20:00,65.98,65.99,65.96,65.99,88789.0,60.6433,60.6525,60.6249,60.6525,88789.0
2023-05-31 14:25:00,65.99,66.02,65.97,66.01,29842.0,60.6525,60.68,60.6341,60.6708,29842.0
2023-05-31 14:30:00,66.01,66.01,65.97,65.97,161000.0,60.6708,60.6708,60.6341,60.6341,161000.0
2023-05-31 14:35:00,65.97,66.04,65.97,66.03,132952.0,60.6341,60.6984,60.6341,60.6892,132952.0
2023-05-31 14:40:00,66.03,66.05,66.02,66.04,45700.0,60.6892,60.7076,60.68,60.6984,45700.0
2023-05-31 14:45:00,66.03,66.04,65.98,66.0,22233.0,60.6892,60.6984,60.6433,60.6616,22233.0
2023-05-31 14:50:00,66.0,66.0,65.92,65.94,112418.0,60.6616,60.6616,60.5881,60.6065,112418.0
2023-05-31 14:55:00,65.95,65.98,65.93,65.96,115899.0,60.6157,60.6433,60.5973,60.6249,115899.0
2023-05-31 15:00:00,65.96,65.97,65.91,65.92,92522.0,60.6249,60.6341,60.5789,60.5881,92522.0
2023-05-31 15:05:00,65.93,65.95,65.91,65.95,49082.0,60.5973,60.6157,60.5789,60.6157,49082.0
2023-05-31 15:10:00,65.95,65.99,65.92,65.97,92379.0,60.6157,60.6525,60.5881,60.6341,92379.0
2023-05-31 15:15:00,65.97,65.97,65.94,65.95,50530.0,60.6341,60.6341,60.6065,60.6157,50530.0
2023-05-31 15:20:00,65.95,65.99,65.94,65.97,86361.0,60.6157,60.6525,60.6065,60.6341,86361.0
2023-05-31 15:25:00,65.98,65.99,65.95,65.98,49020.0,60.6433,60.6525,60.6157,60.6433,49020.0
2023-05-31 15:30:00,65.98,66.01,65.96,66.01,120005.0,60.6433,60.6708,60.6249,60.6708,120005.0
2023-05-31 15:35:00,66.01,66.06,66.01,66.04,2081265.0,60.6708,60.7168,60.6708,60.6984,2081265.0
2023-05-31 15:40:00,66.04,66.11,66.02,66.1,92743.0,60.6984,60.7627,60.68,60.7536,92743.0
2023-05-31 15:45:00,66.09,66.11,66.05,66.08,212994.0,60.7444,60.7627,60.7076,60.7352,212994.0
2023-05-31 15:50:00,66.08,66.1,66.04,66.06,214246.0,60.7352,60.7536,60.6984,60.7168,214246.0
2023-05-31 15:55:00,66.05,66.06,66.01,66.03,500577.0,60.7076,60.7168,60.6708,60.6892,500577.0
2023-06-01 09:30:00,66.43,66.46,66.34,66.45,244818.0,61.0569,61.0844,60.9741,61.0752,244818.0
2023-06-01 09:35:00,66.44,66.54,66.44,66.49,145033.0,61.0661,61.158,61.0661,61.112,145033.0
2023-06-01 09:40:00,66.49,66.49,66.39,66.42,114520.0,61.112,61.112,61.0201,61.0477,114520.0
2023-06-01 09:45:00,66.42,66.45,66.37,66.42,119286.0,61.0477,61.0752,61.0017,61.0477,119286.0
2023-06-01 09:50:00,66.42,66.44,66.38,66.42,358139.0,61.0477,61.0661,61.0109,61.0477,358139.0
2023-06-01 09:55:00,66.43,66.44,66.35,66.37,227280.0,61.0569,61.0661,60.9833,61.0017,227280.0
2023-06-01 10:00:00,66.37,66.54,66.37,66.52,485608.0,61.0017,61.158,61.0017,61.1396,485608.0
2023-06-01 10:05:00,66.51,66.52,66.48,66.5,135768.0,61.1304,61.1396,61.1028,61.1212,135768.0
2023-06-01 10:10:00,66.5,66.57,66.48,66.56,111398.0,61.1212,61.1855,61.1028,61.1763,111398.0
2023-06-01 10:15:00,66.56,66.58,66.49,66.51,144919.0,61.1763,61.1947,61.112,61.1304,144919.0
2023-06-01 10:20:00,66.51,66.52,66.46,66.48,57309.0,61.1304,61.1396,61.0844,61.1028,57309.0
2023-06-01 10:25:00,66.48,66.53,66.47,66.51,282014.0,61.1028,61.1488,61.0936,61.1304,282014.0
2023-06-01 10:30:00,66.51,66.54,66.49,66.54,84963.0,61.1304,61.158,61.112,61.158,84963.0
2023-06-01 10:35:00,66.53,66.57,66.53,66.56,56875.0,61.1488,61.1855,61.1488,61.1763,56875.0
2023-06-01 10:40:00,66.55,66.67,66.55,66.67,75453.0,61.1672,61.2774,61.1672,61.2774,75453.0
2023-06-01 10:45:00,66.67,66.73,66.65,66.69,310204.0,61.2774,61.3326,61.2591,61.2958,310204.0
2023-06-01 10:50:00,66.69,66.74,66.67,66.73,73694.0,61.2958,61.3418,61.2774,61.3326,73694.0
2023-06-01 10:55:00,66.73,66.76,66.72,66.74,52189.0,61.3326,61.3602,61.3234,61.3418,52189.0
2023-06-01 11:00:00,66.74,66.74,66.69,66.72,85571.0,61.3418,61.3418,61.2958,61.3234,85571.0
2023-06-01 11:05:00,66.72,66.76,66.71,66.73,162837.0,61.3234,61.3602,61.3142,61.3326,162837.0
2023-06-01 11:10:00,66.73,66.78,66.73,66.76,99995.0,61.3326,61.3786,61.3326,61.3602,99995.0
2023-06-01 11:15:00,66.77,66.82,66.76,66.78,74532.0,61.3694,61.4153,61.3602,61.3786,74532.0
2023-06-01 11:20:00,66.77,66.79,66.74,66.78,87443.0,61.3694,61.3877,61.3418,61.3786,87443.0
2023-06-01 11:25:00,66.79,66.82,66.78,66.79,167820.0,61.3877,61.4153,61.3786,61.3877,167820.0
2023-06-01 11:30:00,66.79,66.85,66.79,66.84,167454.0,61.3877,61.4429,61.3877,61.4337,167454.0
2023-06-01 11:35:00,66.84,66.88,66.83,66.86,171521.0,61.4337,61.4705,61.4245,61.4521,171521.0
2023-06-01 11:40:00,66.86,66.89,66.86,66.86,135573.0,61.4521,61.4797,61.4521,61.4521,135573.0
2023-06-01 11:45:00,66.86,66.91,66.85,66.9,104893.0,61.4521,61.498,61.4429,61.4888,104893.0
2023-06-01 11:50:00,66.9,66.94,66.89,66.92,65569.0,61.4888,61.5256,61.4797,61.5072,65569.0
2023-06-01 11:55:00,66.91,66.93,66.89,66.91,78711.0,61.498,61.5164,61.4797,61.498,78711.0
2023-06-01 12:00:00,66.92,66.94,66.9,66.9,77205.0,61.5072,61.5256,61.4888,61.4888,77205.0
2023-06-01 12:05:00,66.9,66.92,66.89,66.91,63004.0,61.4888,61.5072,61.4797,61.498,63004.0
2023-06-01 12:10:00,66.91,66.93,66.88,66.92,72638.0,61.498,61.5164,61.4705,61.5072,72638.0
2023-06-01 12:15:00,66.92,66.93,66.89,66.93,109266.0,61.5072,61.5164,61.4797,61.5164,109266.0
2023-06-01 12:20:00,66.92,66.96,66.92,66.94,48429.0,61.5072,61.544,61.5072,61.5256,48429.0
2023-06-01 12:25:00,66.94,66.96,66.93,66.95,84638.0,61.5256,61.544,61.5164,61.5348,84638.0
2023-06-01 12:30:00,66.95,66.97,66.94,66.95,75161.0,61.5348,61.5532,61.5256,61.5348,75161.0
2023-06-01 12:35:00,66.95,66.96,66.94,66.96,73297.0,61.5348,61.544,61.5256,61.544,73297.0
2023-06-01 12:40:00,66.96,66.97,66.94,66.95,100707.0,61.544,61.5532,61.5256,61.5348,100707.0
2023-06-01 12:45:00,66.95,66.96,66.93,66.96,71533.0,61.5348,61.544,61.5164,61.544,71533.0
2023-06-01 12:50:00,66.95,66.99,66.95,66.98,157846.0,61.5348,61.5716,61.5348,61.5624,157846.0
2023-06-01 12:55:00,66.99,67.02,66.97,66.98,62000.0,61.5716,61.5991,61.5532,61.5624,62000.0
2023-06-01 13:00:00,66.98,66.99,66.95,66.97,83034.0,61.5624,61.5716,61.5348,61.5532,83034.0
2023-06-01 13:05:00,66.96,66.99,66.96,66.97,39992.0,61.544,61.5716,61.544,61.5532,39992.0
2023-06-01 13:10:00,66.96,66.99,66.95,66.98,33819.0,61.544,61.5716,61.5348,61.5624,33819.0
2023-06-01 13:15:00,66.98,66.99,66.96,66.97,80951.0,61.5624,61.5716,61.544,61.5532,80951.0
2023-06-01 13:20:00,66.98,67.01,66.96,66.98,186242.0,61.5624,61.5899,61.544,61.5624,186242.0
2023-06-01 13:25:00,66.98,67.0,66.96,67.0,129761.0,61.5624,61.5808,61.544,61.5808,129761.0
2023-06-01 13:30:00,67.0,67.0,66.97,67.0,49976.0,61.5808,61.5808,61.5532,61.5808,49976.0
2023-06-01 13:35:00,67.0,67.0,66.97,66.98,152794.0,61.5808,61.5808,61.5532,61.5624,152794.0
2023-06-01 13:40:00,66.98,66.99,66.96,66.98,58535.0,61.5624,61.5716,61.544,61.5624,58535.0
2023-06-01 13:45:00,66.99,67.02,66.98,67.01,72935.0,61.5716,61.5991,61.5624,61.5899,72935.0
2023-06-01 13:50:00,67.01,67.03,67.01,67.02,57542.0,61.5899,61.6083,61.5899,61.5991,57542.0
2023-06-01 13:55:00,67.02,67.03,67.01,67.02,145712.0,61.5991,61.6083,61.5899,61.5991,145712.0
2023-06-01 14:00:00,67.02,67.03,67.0,67.03,71135.0,61.5991,61.6083,61.5808,61.6083,71135.0
2023-06-01 14:05:00,67.03,67.04,67.02,67.04,89497.0,61.6083,61.6175,61.5991,61.6175,89497.0
2023-06-01 14:10:00,67.04,67.04,67.02,67.03,48932.0,61.6175,61.6175,61.5991,61.6083,48932.0
2023-06-01 14:15:00,67.03,67.05,67.01,67.03,107469.0,61.6083,61.6267,61.5899,61.6083,107469.0
2023-06-01 14:20:00,67.03,67.04,67.02,67.03,42153.0,61.6083,61.6175,61.5991,61.6083,42153.0
2023-06-01 14:25:00,67.03,67.06,67.03,67.05,155026.0,61.6083,61.6359,61.6083,61.6267,155026.0
2023-06-01 14:30:00,67.05,67.06,67.04,67.05,60175.0,61.6267,61.6359,61.6175,61.6267,60175.0
2023-06-01 14:35:00,67.06,67.07,67.03,67.05,228269.0,61.6359,61.6451,61.6083,61.6267,228269.0
2023-06-01 14:40:00,67.05,67.08,67.04,67.05,160096.0,61.6267,61.6543,61.6175,61.6267,160096.0
2023-06-01 14:45:00,67.04,67.04,67.02,67.03,52928.0,61.6175,61.6175,61.5991,61.6083,52928.0
2023-06-01 14:50:00,67.03,67.05,67.01,67.03,78037.0,61.6083,61.6267,61.5899,61.6083,78037.0
2023-06-01 14:55:00,67.04,67.05,67.03,67.03,84219.0,61.6175,61.6267,61.6083,61.6083,84219.0
2023-06-01 15:00:00,67.04,67.07,67.03,67.06,261548.0,61.6175,61.6451,61.6083,61.6359,261548.0
2023-06-01 15:05:00,67.06,67.08,67.05,67.05,166945.0,61.6359,61.6543,61.6267,61.6267,166945.0
2023-06-01 15:10:00,67.05,67.06,67.04,67.06,65303.0,61.6267,61.6359,61.6175,61.6359,65303.0
2023-06-01 15:15:00,67.06,67.07,67.05,67.05,162771.0,61.6359,61.6451,61.6267,61.6267,162771.0
2023-06-01 15:20:00,67.06,67.06,67.02,67.02,90568.0,61.6359,61.6359,61.5991,61.5991,90568.0
2023-06-01 15:25:00,67.03,67.04,67.0,67.01,137824.0,61.6083,61.6175,61.5808,61.5899,137824.0
2023-06-01 15:30:00,67.01,67.02,66.97,66.98,225702.0,61.5899,61.5991,61.5532,61.5624,225702.0
2023-06-01 15:35:00,66.98,66.98,66.92,66.93,212744.0,61.5624,61.5624,61.5072,61.5164,212744.0
2023-06-01 15:40:00,66.93,66.95,66.92,66.94,163656.0,61.5164,61.5348,61.5072,61.5256,163656.0
2023-06-01 15:45:00,66.94,66.98,66.93,66.98,132879.0,61.5256,61.5624,61.5164,61.5624,132879.0
2023-06-01 15:50:00,66.97,66.98,66.94,66.98,224969.0,61.5532,61.5624,61.5256,61.5624,224969.0
2023-06-01 15:55:00,66.98,67.01,66.97,67.0,352430.0,61.5624,61.5899,61.5532,61.5808,352430.0
2023-06-02 09:30:00,67.89,68.0,67.89,67.99,187249.0,62.3988,62.4999,62.3988,62.4907,187249.0
2023-06-02 09:35:00,67.99,68.02,67.96,67.97,112996.0,62.4907,62.5183,62.4631,62.4723,112996.0
2023-06-02 09:40:00,67.97,67.98,67.93,67.95,181525.0,62.4723,62.4815,62.4355,62.4539,181525.0
2023-06-02 09:45:00,67.95,67.96,67.81,67.86,293210.0,62.4539,62.4631,62.3252,62.3712,293210.0
2023-06-02 09:50:00,67.86,67.91,67.85,67.89,279362.0,62.3712,62.4172,62.362,62.3988,279362.0
2023-06-02 09:55:00,67.89,67.89,67.78,67.8,128994.0,62.3988,62.3988,62.2977,62.3161,128994.0
2023-06-02 10:00:00,67.8,67.84,67.75,67.83,113276.0,62.3161,62.3528,62.2701,62.3436,113276.0
2023-06-02 10:05:00,67.84,67.85,67.77,67.78,95654.0,62.3528,62.362,62.2885,62.2977,95654.0
2023-06-02 10:10:00,67.78,67.89,67.78,67.86,71101.0,62.2977,62.3988,62.2977,62.3712,71101.0
2023-06-02 10:15:00,67.86,67.89,67.81,67.84,81133.0,62.3712,62.3988,62.3252,62.3528,81133.0
2023-06-02 10:20:00,67.84,67.87,67.75,67.76,105455.0,62.3528,62.3804,62.2701,62.2793,105455.0
2023-06-02 10:25:00,67.76,67.82,67.74,67.81,66847.0,62.2793,62.3344,62.2609,62.3252,66847.0
2023-06-02 10:30:00,67.81,67.82,67.75,67.78,61527.0,62.3252,62.3344,62.2701,62.2977,61527.0
2023-06-02 10:35:00,67.79,67.87,67.79,67.87,69110.0,62.3069,62.3804,62.3069,62.3804,69110.0
2023-06-02 10:40:00,67.87,67.9,67.84,67.89,148279.0,62.3804,62.408,62.3528,62.3988,148279.0
2023-06-02 10:45:00,67.89,67.89,67.84,67.86,226537.0,62.3988,62.3988,62.3528,62.3712,226537.0
2023-06-02 10:50:00,67.85,67.86,67.82,67.83,122393.0,62.362,62.3712,62.3344,62.3436,122393.0
2023-06-02 10:55:00,67.84,67.85,67.81,67.83,276431.0,62.3528,62.362,62.3252,62.3436,276431.0
2023-06-02 11:00:00,67.84,67.92,67.84,67.9,260246.0,62.3528,62.4263,62.3528,62.408,260246.0
2023-06-02 11:05:00,67.9,67.91,67.87,67.88,171842.0,62.408,62.4172,62.3804,62.3896,171842.0
2023-06-02 11:10:00,67.89,67.93,67.88,67.92,168954.0,62.3988,62.4355,62.3896,62.4263,168954.0
2023-06-02 11:15:00,67.92,67.94,67.91,67.92,119558.0,62.4263,62.4447,62.4172,62.4263,119558.0
2023-06-02 11:20:00,67.91,67.93,67.9,67.91,76801.0,62.4172,62.4355,62.408,62.4172,76801.0
2023-06-02 11:25:00,67.91,67.95,67.9,67.92,113839.0,62.4172,62.4539,62.408,62.4263,113839.0
2023-06-02 11:30:00,67.92,67.93,67.86,67.87,75964.0,62.4263,62.4355,62.3712,62.3804,75964.0
2023-06-02 11:35:00,67.87,67.88,67.81,67.81,283833.0,62.3804,62.3896,62.3252,62.3252,283833.0
2023-06-02 11:40:00,67.82,67.83,67.8,67.81,148184.0,62.3344,62.3436,62.3161,62.3252,148184.0
2023-06-02 11:45:00,67.82,67.82,67.74,67.76,62320.0,62.3344,62.3344,62.2609,62.2793,62320.0
2023-06-02 11:50:00,67.76,67.8,67.73,67.8,193225.0,62.2793,62.3161,62.2517,62.3161,193225.0
2023-06-02 11:55:00,67.8,67.83,67.79,67.83,137602.0,62.3161,62.3436,62.3069,62.3436,137602.0
2023-06-02 12:00:00,67.83,67.84,67.81,67.84,136240.0,62.3436,62.3528,62.3252,62.3528,136240.0
2023-06-02 12:05:00,67.84,67.86,67.82,67.84,214645.0,62.3528,62.3712,62.3344,62.3528,214645.0
2023-06-02 12:10:00,67.83,67.84,67.77,67.8,147336.0,62.3436,62.3528,62.2885,62.3161,147336.0
2023-06-02 12:15:00,67.8,67.8,67.76,67.78,64746.0,62.3161,62.3161,62.2793,62.2977,64746.0
2023-06-02 12:20:00,67.78,67.8,67.78,67.79,251197.0,62.2977,62.3161,62.2977,62.3069,251197.0
2023-06-02 12:25:00,67.79,67.81,67.79,67.8,198315.0,62.3069,62.3252,62.3069,62.3161,198315.0
2023-06-02 12:30:00,67.81,67.83,67.8,67.82,172836.0,62.3252,62.3436,62.3161,62.3344,172836.0
2023-06-02 12:35:00,67.82,67.84,67.82,67.83,54451.0,62.3344,62.3528,62.3344,62.3436,54451.0
2023-06-02 12:40:00,67.84,67.85,67.81,67.84,44848.0,62.3528,62.362,62.3252,62.3528,44848.0
2023-06-02 12:45:00,67.84,67.87,67.83,67.84,154350.0,62.3528,62.3804,62.3436,62.3528,154350.0
2023-06-02 12:50:00,67.84,67.87,67.84,67.87,44344.0,62.3528,62.3804,62.3528,62.3804,44344.0
2023-06-02 12:55:00,67.87,67.87,67.84,67.87,50496.0,62.3804,62.3804,62.3528,62.3804,50496.0
2023-06-02 13:00:00,67.87,67.88,67.85,67.87,202944.0,62.3804,62.3896,62.362,62.3804,202944.0
2023-06-02 13:05:00,67.87,67.89,67.85,67.88,52021.0,62.3804,62.3988,62.362,62.3896,52021.0
2023-06-02 13:10:00,67.88,67.88,67.84,67.85,78005.0,62.3896,62.3896,62.3528,62.362,78005.0
2023-06-02 13:15:00,67.85,67.89,67.84,67.89,92517.0,62.362,62.3988,62.3528,62.3988,92517.0
2023-06-02 13:20:00,67.9,67.92,67.9,67.91,85519.0,62.408,62.4263,62.408,62.4172,85519.0
2023-06-02 13:25:00,67.92,67.94,67.9,67.92,116839.0,62.4263,62.4447,62.408,62.4263,116839.0
2023-06-02 13:30:00,67.93,67.94,67.89,67.9,59059.0,62.4355,62.4447,62.3988,62.408,59059.0
2023-06-02 13:35:00,67.9,67.9,67.88,67.89,65888.0,62.408,62.408,62.3896,62.3988,65888.0
2023-06-02 13:40:00,67.89,67.9,67.85,67.88,81466.0,62.3988,62.408,62.362,62.3896,81466.0
2023-06-02 13:45:00,67.87,67.89,67.86,67.89,91975.0,62.3804,62.3988,62.3712,62.3988,91975.0
2023-06-02 13:50:00,67.89,67.9,67.88,67.9,25826.0,62.3988,62.408,62.3896,62.408,25826.0
2023-06-02 13:55:00,67.9,67.9,67.88,67.89,50866.0,62.408,62.408,62.3896,62.3988,50866.0
2023-06-02 14:00:00,67.89,67.9,67.87,67.87,77766.0,62.3988,62.408,62.3804,62.3804,77766.0
2023-06-02 14:05:00,67.87,67.87,67.83,67.86,97175.0,62.3804,62.3804,62.3436,62.3712,97175.0
2023-06-02 14:10:00,67.85,67.86,67.83,67.84,93837.0,62.362,62.3712,62.3436,62.3528,93837.0
2023-06-02 14:15:00,67.84,67.86,67.83,67.86,103978.0,62.3528,62.3712,62.3436,62.3712,103978.0
2023-06-02 14:20:00,67.86,67.88,67.85,67.88,81607.0,62.3712,62.3896,62.362,62.3896,81607.0
2023-06-02 14:25:00,67.88,67.9,67.87,67.89,107395.0,62.3896,62.408,62.3804,62.3988,107395.0
2023-06-02 14:30:00,67.89,67.93,67.88,67.92,68373.0,62.3988,62.4355,62.3896,62.4263,68373.0
2023-06-02 14:35:00,67.92,67.94,67.9,67.94,76390.0,62.4263,62.4447,62.408,62.4447,76390.0
2023-06-02 14:40:00,67.94,67.94,67.91,67.92,38631.0,62.4447,62.4447,62.4172,62.4263,38631.0
2023-06-02 14:45:00,67.92,67.94,67.91,67.91,61308.0,62.4263,62.4447,62.4172,62.4172,61308.0
2023-06-02 14:50:00,67.92,67.92,67.9,67.91,54054.0,62.4263,62.4263,62.408,62.4172,54054.0
2023-06-02 14:55:00,67.91,67.92,67.89,67.92,291233.0,62.4172,62.4263,62.3988,62.4263,291233.0
2023-06-02 15:00:00,67.92,67.94,67.91,67.94,115242.0,62.4263,62.4447,62.4172,62.4447,115242.0
2023-06-02 15:05:00,67.94,67.94,67.91,67.92,135598.0,62.4447,62.4447,62.4172,62.4263,135598.0
2023-06-02 15:10:00,67.92,67.94,67.9,67.93,251866.0,62.4263,62.4447,62.408,62.4355,251866.0
2023-06-02 15:15:00,67.93,67.96,67.93,67.95,42903.0,62.4355,62.4631,62.4355,62.4539,42903.0
2023-06-02 15:20:00,67.96,67.96,67.92,67.92,59305.0,62.4631,62.4631,62.4263,62.4263,59305.0
2023-06-02 15:25:00,67.93,67.93,67.91,67.91,60697.0,62.4355,62.4355,62.4172,62.4172,60697.0
2023-06-02 15:30:00,67.91,67.93,67.89,67.92,114905.0,62.4172,62.4355,62.3988,62.4263,114905.0
2023-06-02 15:35:00,67.92,67.93,67.91,67.92,76501.0,62.4263,62.4355,62.4172,62.4263,76501.0
2023-06-02 15:40:00,67.93,67.95,67.9,67.92,182893.0,62.4355,62.4539,62.408,62.4263,182893.0
2023-06-02 15:45:00,67.92,67.93,67.9,67.92,264899.0,62.4263,62.4355,62.408,62.4263,264899.0
2023-06-02 15:50:00,67.92,67.94,67.9,67.92,582628.0,62.4263,62.4447,62.408,62.4263,582628.0
2023-06-02 15:55:00,67.93,67.93,67.87,67.88,1437456.0,62.4355,62.4355,62.3804,62.3896,1437456.0
2023-06-05 09:30:00,67.81,67.81,67.76,67.8,594784.0,62.3252,62.3252,62.2793,62.3161,594784.0
2023-06-05 09:35:00,67.8,67.84,67.78,67.8,577835.0,62.3161,62.3528,62.2977,62.3161,577835.0
2023-06-05 09:40:00,67.8,67.81,67.78,67.8,115583.0,62.3161,62.3252,62.2977,62.3161,115583.0
2023-06-05 09:45:00,67.8,67.82,67.78,67.8,203233.0,62.3161,62.3344,62.2977,62.3161,203233.0
2023-06-05 09:50:00,67.8,67.81,67.74,67.74,37038.0,62.3161,62.3252,62.2609,62.2609,37038.0
2023-06-05 09:55:00,67.68,67.75,67.59,67.6,198883.0,62.2058,62.2701,62.123,62.1322,198883.0
2023-06-05 10:00:00,67.61,67.85,67.61,67.76,453160.0,62.1414,62.362,62.1414,62.2793,453160.0
2023-06-05 10:05:00,67.76,67.8,67.7,67.72,221466.0,62.2793,62.3161,62.2241,62.2425,221466.0
2023-06-05 10:10:00,67.72,67.74,67.58,67.61,340790.0,62.2425,62.2609,62.1138,62.1414,340790.0
2023-06-05 10:15:00,67.62,67.63,67.57,67.61,121661.0,62.1506,62.1598,62.1047,62.1414,121661.0
2023-06-05 10:20:00,67.61,67.64,67.55,67.63,104613.0,62.1414,62.169,62.0863,62.1598,104613.0
2023-06-05 10:25:00,67.63,67.66,67.58,67.59,130723.0,62.1598,62.1874,62.1138,62.123,130723.0
2023-06-05 10:30:00,67.59,67.64,67.53,67.62,325384.0,62.123,62.169,62.0679,62.1506,325384.0
2023-06-05 10:35:00,67.62,67.64,67.58,67.62,222413.0,62.1506,62.169,62.1138,62.1506,222413.0
2023-06-05 10:40:00,67.62,67.65,67.61,67.65,271700.0,62.1506,62.1782,62.1414,62.1782,271700.0
2023-06-05 10:45:00,67.66,67.7,67.65,67.67,279223.0,62.1874,62.2241,62.1782,62.1966,279223.0
2023-06-05 10:50:00,67.67,67.67,67.59,67.61,374649.0,62.1966,62.1966,62.123,62.1414,374649.0
2023-06-05 10:55:00,67.61,67.63,67.55,67.59,330186.0,62.1414,62.1598,62.0863,62.123,330186.0
2023-06-05 11:00:00,67.59,67.62,67.58,67.59,131827.0,62.123,62.1506,62.1138,62.123,131827.0
2023-06-05 11:05:00,67.59,67.59,67.55,67.59,265086.0,62.123,62.123,62.0863,62.123,265086.0
2023-06-05 11:10:00,67.59,67.59,67.55,67.57,232504.0,62.123,62.123,62.0863,62.1047,232504.0
2023-06-05 11:15:00,67.58,67.59,67.56,67.56,157123.0,62.1138,62.123,62.0955,62.0955,157123.0
2023-06-05 11:20:00,67.56,67.57,67.54,67.56,170417.0,62.0955,62.1047,62.0771,62.0955,170417.0
2023-06-05 11:25:00,67.56,67.6,67.53,67.58,107355.0,62.0955,62.1322,62.0679,62.1138,107355.0
2023-06-05 11:30:00,67.59,67.61,67.57,67.58,215365.0,62.123,62.1414,62.1047,62.1138,215365.0
2023-06-05 11:35:00,67.58,67.58,67.5,67.54,103013.0,62.1138,62.1138,62.0403,62.0771,103013.0
2023-06-05 11:40:00,67.53,67.6,67.52,67.59,72367.0,62.0679,62.1322,62.0587,62.123,72367.0
2023-06-05 11:45:00,67.59,67.62,67.59,67.62,116114.0,62.123,62.1506,62.123,62.1506,116114.0
2023-06-05 11:50:00,67.62,67.65,67.61,67.64,142307.0,62.1506,62.1782,62.1414,62.169,142307.0
2023-06-05 11:55:00,67.64,67.67,67.64,67.67,112602.0,62.169,62.1966,62.169,62.1966,112602.0
2023-06-05 12:00:00,67.67,67.68,67.65,67.66,128606.0,62.1966,62.2058,62.1782,62.1874,128606.0
2023-06-05 12:05:00,67.65,67.7,67.65,67.7,119914.0,62.1782,62.2241,62.1782,62.2241,119914.0
2023-06-05 12:10:00,67.7,67.75,67.68,67.73,88808.0,62.2241,62.2701,62.2058,62.2517,88808.0
2023-06-05 12:15:00,67.74,67.76,67.72,67.73,61871.0,62.2609,62.2793,62.2425,62.2517,61871.0
2023-06-05 12:20:00,67.73,67.73,67.69,67.7,97101.0,62.2517,62.2517,62.2149,62.2241,97101.0
2023-06-05 12:25:00,67.7,67.72,67.68,67.72,44319.0,62.2241,62.2425,62.2058,62.2425,44319.0
2023-06-05 12:30:00,67.72,67.73,67.69,67.7,51117.0,62.2425,62.2517,62.2149,62.2241,51117.0
2023-06-05 12:35:00,67.7,67.71,67.68,67.7,38030.0,62.2241,62.2333,62.2058,62.2241,38030.0
2023-06-05 12:40:00,67.7,67.71,67.68,67.7,69400.0,62.2241,62.2333,62.2058,62.2241,69400.0
2023-06-05 12:45:00,67.7,67.71,67.69,67.7,162210.0,62.2241,62.2333,62.2149,62.2241,162210.0
2023-06-05 12:50:00,67.7,67.73,67.7,67.72,223403.0,62.2241,62.2517,62.2241,62.2425,223403.0
2023-06-05 12:55:00,67.72,67.73,67.7,67.73,158645.0,62.2425,62.2517,62.2241,62.2517,158645.0
2023-06-05 13:00:00,67.72,67.73,67.7,67.71,87744.0,62.2425,62.2517,62.2241,62.2333,87744.0
2023-06-05 13:05:00,67.7,67.71,67.69,67.7,77734.0,62.2241,62.2333,62.2149,62.2241,77734.0
2023-06-05 13:10:00,67.7,67.71,67.68,67.69,186990.0,62.2241,62.2333,62.2058,62.2149,186990.0
2023-06-05 13:15:00,67.69,67.69,67.66,67.67,140216.0,62.2149,62.2149,62.1874,62.1966,140216.0
2023-06-05 13:20:00,67.68,67.68,67.65,67.66,34251.0,62.2058,62.2058,62.1782,62.1874,34251.0
2023-06-05 13:25:00,67.66,67.66,67.59,67.61,107505.0,62.1874,62.1874,62.123,62.1414,107505.0
2023-06-05 13:30:00,67.61,67.61,67.57,67.59,100011.0,62.1414,62.1414,62.1047,62.123,100011.0
2023-06-05 13:35:00,67.59,67.6,67.55,67.58,52747.0,62.123,62.1322,62.0863,62.1138,52747.0
2023-06-05 13:40:00,67.58,67.62,67.57,67.59,207290.0,62.1138,62.1506,62.1047,62.123,207290.0
2023-06-05 13:45:00,67.59,67.63,67.59,67.61,113121.0,62.123,62.1598,62.123,62.1414,113121.0
2023-06-05 13:50:00,67.61,67.62,67.59,67.59,57965.0,62.1414,62.1506,62.123,62.123,57965.0
2023-06-05 13:55:00,67.59,67.63,67.58,67.62,83291.0,62.123,62.1598,62.1138,62.1506,83291.0
2023-06-05 14:00:00,67.62,67.64,67.61,67.63,90549.0,62.1506,62.169,62.1414,62.1598,90549.0
2023-06-05 14:05:00,67.63,67.64,67.56,67.59,191844.0,62.1598,62.169,62.0955,62.123,191844.0
2023-06-05 14:10:00,67.59,67.61,67.58,67.59,204096.0,62.123,62.1414,62.1138,62.123,204096.0
2023-06-05 14:15:00,67.59,67.63,67.58,67.63,99562.0,62.123,62.1598,62.1138,62.1598,99562.0
2023-06-05 14:20:00,67.62,67.64,67.61,67.63,127957.0,62.1506,62.169,62.1414,62.1598,127957.0
2023-06-05 14:25:00,67.63,67.63,67.57,67.62,154556.0,62.1598,62.1598,62.1047,62.1506,154556.0
2023-06-05 14:30:00,67.62,67.63,67.46,67.48,285210.0,62.1506,62.1598,62.0036,62.0219,285210.0
2023-06-05 14:35:00,67.48,67.51,67.46,67.47,217597.0,62.0219,62.0495,62.0036,62.0127,217597.0
2023-06-05 14:40:00,67.47,67.52,67.46,67.52,115739.0,62.0127,62.0587,62.0036,62.0587,115739.0
2023-06-05 14:45:00,67.51,67.52,67.47,67.48,135729.0,62.0495,62.0587,62.0127,62.0219,135729.0
2023-06-05 14:50:00,67.48,67.56,67.45,67.56,152569.0,62.0219,62.0955,61.9944,62.0955,152569.0
2023-06-05 14:55:00,67.55,67.58,67.55,67.56,111225.0,62.0863,62.1138,62.0863,62.0955,111225.0
2023-06-05 15:00:00,67.56,67.58,67.48,67.51,359272.0,62.0955,62.1138,62.0219,62.0495,359272.0
2023-06-05 15:05:00,67.5,67.53,67.47,67.49,178400.0,62.0403,62.0679,62.0127,62.0311,178400.0
2023-06-05 15:10:00,67.48,67.56,67.48,67.56,62186.0,62.0219,62.0955,62.0219,62.0955,62186.0
2023-06-05 15:15:00,67.56,67.57,67.53,67.53,285646.0,62.0955,62.1047,62.0679,62.0679,285646.0
2023-06-05 15:20:00,67.53,67.57,67.53,67.56,45191.0,62.0679,62.1047,62.0679,62.0955,45191.0
2023-06-05 15:25:00,67.56,67.57,67.52,67.55,86597.0,62.0955,62.1047,62.0587,62.0863,86597.0
2023-06-05 15:30:00,67.54,67.57,67.53,67.55,150664.0,62.0771,62.1047,62.0679,62.0863,150664.0
2023-06-05 15:35:00,67.55,67.56,67.51,67.55,90473.0,62.0863,62.0955,62.0495,62.0863,90473.0
2023-06-05 15:40:00,67.55,67.58,67.54,67.56,162018.0,62.0863,62.1138,62.0771,62.0955,162018.0
2023-06-05 15:45:00,67.55,67.56,67.52,67.56,158800.0,62.0863,62.0955,62.0587,62.0955,158800.0
2023-06-05 15:50:00,67.56,67.57,67.51,67.51,203004.0,62.0955,62.1047,62.0495,62.0495,203004.0
2023-06-05 15:55:00,67.51,67.53,67.48,67.5,1420603.0,62.0495,62.0679,62.0219,62.0403,1420603.0
2023-06-06 09:30:00,67.62,67.65,67.58,67.6,239080.0,62.1506,62.1782,62.1138,62.1322,239080.0
2023-06-06 09:35:00,67.61,67.64,67.59,67.6,61536.0,62.1414,62.169,62.123,62.1322,61536.0
2023-06-06 09:40:00,67.6,67.66,67.59,67.65,261170.0,62.1322,62.1874,62.123,62.1782,261170.0
2023-06-06 09:45:00,67.65,67.69,67.63,67.68,128236.0,62.1782,62.2149,62.1598,62.2058,128236.0
2023-06-06 09:50:00,67.69,67.7,67.65,67.67,71690.0,62.2149,62.2241,62.1782,62.1966,71690.0
2023-06-06 09:55:00,67.66,67.68,67.63,67.67,64096.0,62.1874,62.2058,62.1598,62.1966,64096.0
2023-06-06 10:00:00,67.67,67.69,67.64,67.65,100385.0,62.1966,62.2149,62.169,62.1782,100385.0
2023-06-06 10:05:00,67.65,67.78,67.65,67.78,81272.0,62.1782,62.2977,62.1782,62.2977,81272.0
2023-06-06 10:10:00,67.78,67.82,67.73,67.74,78077.0,62.2977,62.3344,62.2517,62.2609,78077.0
2023-06-06 10:15:00,67.73,67.8,67.72,67.8,90293.0,62.2517,62.3161,62.2425,62.3161,90293.0
2023-06-06 10:20:00,67.8,67.8,67.75,67.78,81649.0,62.3161,62.3161,62.2701,62.2977,81649.0
2023-06-06 10:25:00,67.78,67.8,67.75,67.76,50062.0,62.2977,62.3161,62.2701,62.2793,50062.0
2023-06-06 10:30:00,67.76,67.81,67.74,67.78,75639.0,62.2793,62.3252,62.2609,62.2977,75639.0
2023-06-06 10:35:00,67.78,67.79,67.72,67.75,72450.0,62.2977,62.3069,62.2425,62.2701,72450.0
2023-06-06 10:40:00,67.76,67.78,67.75,67.77,36603.0,62.2793,62.2977,62.2701,62.2885,36603.0
2023-06-06 10:45:00,67.77,67.86,67.77,67.86,64278.0,62.2885,62.3712,62.2885,62.3712,64278.0
2023-06-06 10:50:00,67.86,67.89,67.86,67.87,99293.0,62.3712,62.3988,62.3712,62.3804,99293.0
2023-06-06 10:55:00,67.87,67.9,67.84,67.9,110317.0,62.3804,62.408,62.3528,62.408,110317.0
2023-06-06 11:00:00,67.9,67.92,67.88,67.92,76324.0,62.408,62.4263,62.3896,62.4263,76324.0
2023-06-06 11:05:00,67.92,67.94,67.9,67.92,68878.0,62.4263,62.4447,62.408,62.4263,68878.0
2023-06-06 11:10:00,67.92,67.94,67.91,67.92,66773.0,62.4263,62.4447,62.4172,62.4263,66773.0
2023-06-06 11:15:00,67.92,67.97,67.91,67.95,159070.0,62.4263,62.4723,62.4172,62.4539,159070.0
2023-06-06 11:20:00,67.95,67.95,67.88,67.89,117492.0,62.4539,62.4539,62.3896,62.3988,117492.0
2023-06-06 11:25:00,67.89,67.91,67.85,67.91,716694.0,62.3988,62.4172,62.362,62.4172,716694.0
2023-06-06 11:30:00,67.91,67.94,67.89,67.91,143564.0,62.4172,62.4447,62.3988,62.4172,143564.0
2023-06-06 11:35:00,67.91,67.98,67.9,67.98,59412.0,62.4172,62.4815,62.408,62.4815,59412.0
2023-06-06 11:40:00,67.97,67.97,67.94,67.97,27791.0,62.4723,62.4723,62.4447,62.4723,27791.0
2023-06-06 11:45:00,67.97,68.02,67.96,68.02,54894.0,62.4723,62.5183,62.4631,62.5183,54894.0
2023-06-06 11:50:00,68.02,68.04,68.01,68.03,40160.0,62.5183,62.5366,62.5091,62.5274,40160.0
2023-06-06 11:55:00,68.03,68.04,68.01,68.04,37817.0,62.5274,62.5366,62.5091,62.5366,37817.0
2023-06-06 12:00:00,68.03,68.06,68.02,68.03,111861.0,62.5274,62.555,62.5183,62.5274,111861.0
2023-06-06 12:05:00,68.03,68.05,68.02,68.03,120744.0,62.5274,62.5458,62.5183,62.5274,120744.0
2023-06-06 12:10:00,68.03,68.04,68.0,68.01,31763.0,62.5274,62.5366,62.4999,62.5091,31763.0
2023-06-06 12:15:00,68.01,68.01,67.99,68.01,41566.0,62.5091,62.5091,62.4907,62.5091,41566.0
2023-06-06 12:20:00,68.01,68.02,67.98,67.98,43756.0,62.5091,62.5183,62.4815,62.4815,43756.0
2023-06-06 12:25:00,67.98,68.01,67.97,67.98,27509.0,62.4815,62.5091,62.4723,62.4815,27509.0
2023-06-06 12:30:00,67.98,68.0,67.97,68.0,31330.0,62.4815,62.4999,62.4723,62.4999,31330.0
2023-06-06 12:35:00,68.0,68.0,67.95,67.97,26818.0,62.4999,62.4999,62.4539,62.4723,26818.0
2023-06-06 12:40:00,67.96,67.97,67.92,67.96,55972.0,62.4631,62.4723,62.4263,62.4631,55972.0
2023-06-06 12:45:00,67.96,67.98,67.95,67.95,36166.0,62.4631,62.4815,62.4539,62.4539,36166.0
2023-06-06 12:50:00,67.95,67.98,67.94,67.95,44200.0,62.4539,62.4815,62.4447,62.4539,44200.0
2023-06-06 12:55:00,67.95,67.96,67.93,67.95,31934.0,62.4539,62.4631,62.4355,62.4539,31934.0
2023-06-06 13:00:00,67.95,67.95,67.92,67.93,69069.0,62.4539,62.4539,62.4263,62.4355,69069.0
2023-06-06 13:05:00,67.93,67.97,67.92,67.97,43806.0,62.4355,62.4723,62.4263,62.4723,43806.0
2023-06-06 13:10:00,67.97,68.0,67.97,68.0,17396.0,62.4723,62.4999,62.4723,62.4999,17396.0
2023-06-06 13:15:00,68.0,68.01,67.96,67.98,50882.0,62.4999,62.5091,62.4631,62.4815,50882.0
2023-06-06 13:20:00,67.98,67.98,67.92,67.95,114104.0,62.4815,62.4815,62.4263,62.4539,114104.0
2023-06-06 13:25:00,67.94,67.97,67.91,67.97,79713.0,62.4447,62.4723,62.4172,62.4723,79713.0
2023-06-06 13:30:00,67.97,67.99,67.95,67.98,80472.0,62.4723,62.4907,62.4539,62.4815,80472.0
2023-06-06 13:35:00,67.98,67.99,67.96,67.96,41224.0,62.4815,62.4907,62.4631,62.4631,41224.0
2023-06-06 13:40:00,67.97,67.98,67.94,67.95,46277.0,62.4723,62.4815,62.4447,62.4539,46277.0
2023-06-06 13:45:00,67.95,67.98,67.94,67.95,39355.0,62.4539,62.4815,62.4447,62.4539,39355.0
2023-06-06 13:50:00,67.94,67.96,67.92,67.94,44174.0,62.4447,62.4631,62.4263,62.4447,44174.0
2023-06-06 13:55:00,67.93,67.94,67.9,67.93,102448.0,62.4355,62.4447,62.408,62.4355,102448.0
2023-06-06 14:00:00,67.93,67.93,67.9,67.93,106263.0,62.4355,62.4355,62.408,62.4355,106263.0
2023-06-06 14:05:00,67.92,67.96,67.92,67.95,48963.0,62.4263,62.4631,62.4263,62.4539,48963.0
2023-06-06 14:10:00,67.95,67.99,67.94,67.98,27247.0,62.4539,62.4907,62.4447,62.4815,27247.0
2023-06-06 14:15:00,67.98,67.99,67.97,67.98,74195.0,62.4815,62.4907,62.4723,62.4815,74195.0
2023-06-06 14:20:00,67.98,68.02,67.97,68.01,47207.0,62.4815,62.5183,62.4723,62.5091,47207.0
2023-06-06 14:25:00,68.01,68.03,68.0,68.02,67487.0,62.5091,62.5274,62.4999,62.5183,67487.0
2023-06-06 14:30:00,68.02,68.03,67.99,68.01,38283.0,62.5183,62.5274,62.4907,62.5091,38283.0
2023-06-06 14:35:00,68.01,68.04,68.0,68.03,34769.0,62.5091,62.5366,62.4999,62.5274,34769.0
2023-06-06 14:40:00,68.03,68.05,68.02,68.05,123344.0,62.5274,62.5458,62.5183,62.5458,123344.0
2023-06-06 14:45:00,68.04,68.05,68.03,68.03,307691.0,62.5366,62.5458,62.5274,62.5274,307691.0
2023-06-06 14:50:00,68.03,68.05,68.02,68.03,359431.0,62.5274,62.5458,62.5183,62.5274,359431.0
2023-06-06 14:55:00,68.03,68.03,68.01,68.02,631869.0,62.5274,62.5274,62.5091,62.5183,631869.0
2023-06-06 15:00:00,68.02,68.03,68.01,68.02,265285.0,62.5183,62.5274,62.5091,62.5183,265285.0
2023-06-06 15:05:00,68.01,68.03,68.0,68.01,131752.0,62.5091,62.5274,62.4999,62.5091,131752.0
2023-06-06 15:10:00,68.02,68.02,68.0,68.01,104178.0,62.5183,62.5183,62.4999,62.5091,104178.0
2023-06-06 15:15:00,68.0,68.04,67.99,68.03,99624.0,62.4999,62.5366,62.4907,62.5274,99624.0
2023-06-06 15:20:00,68.04,68.05,68.02,68.05,109999.0,62.5366,62.5458,62.5183,62.5458,109999.0
2023-06-06 15:25:00,68.05,68.06,68.03,68.05,174814.0,62.5458,62.555,62.5274,62.5458,174814.0
2023-06-06 15:30:00,68.05,68.06,68.03,68.05,142637.0,62.5458,62.555,62.5274,62.5458,142637.0
2023-06-06 15:35:00,68.05,68.05,67.98,67.99,168873.0,62.5458,62.5458,62.4815,62.4907,168873.0
2023-06-06 15:40:00,67.99,68.04,67.98,68.03,154672.0,62.4907,62.5366,62.4815,62.5274,154672.0
2023-06-06 15:45:00,68.03,68.05,68.02,68.03,99963.0,62.5274,62.5458,62.5183,62.5274,99963.0
2023-06-06 15:50:00,68.04,68.06,68.03,68.05,137598.0,62.5366,62.555,62.5274,62.5458,137598.0
2023-06-06 15:55:00,68.05,68.08,68.03,68.06,639932.0,62.5458,62.5734,62.5274,62.555,639932.0
2023-06-07 09:30:00,66.56,66.56,66.48,66.55,321043.0,62.3643,62.3643,62.2894,62.3549,321043.0
2023-06-07 09:35:00,66.55,66.62,66.5,66.61,86030.0,62.3549,62.4205,62.3081,62.4112,86030.0
2023-06-07 09:40:00,66.61,66.63,66.59,66.62,121663.0,62.4112,62.4299,62.3924,62.4205,121663.0
2023-06-07 09:45:00,66.62,66.69,66.6,66.67,66219.0,62.4205,62.4861,62.4018,62.4674,66219.0
2023-06-07 09:50:00,66.67,66.73,66.66,66.67,199015.0,62.4674,62.5236,62.458,62.4674,199015.0
2023-06-07 09:55:00,66.67,66.75,66.67,66.73,365162.0,62.4674,62.5423,62.4674,62.5236,365162.0
2023-06-07 10:00:00,66.73,66.74,66.61,66.63,173762.0,62.5236,62.533,62.4112,62.4299,173762.0
2023-06-07 10:05:00,66.63,66.65,66.58,66.58,67123.0,62.4299,62.4486,62.383,62.383,67123.0
2023-06-07 10:10:00,66.59,66.63,66.55,66.56,78767.0,62.3924,62.4299,62.3549,62.3643,78767.0
2023-06-07 10:15:00,66.56,66.58,66.53,66.55,41869.0,62.3643,62.383,62.3362,62.3549,41869.0
2023-06-07 10:20:00,66.55,66.57,66.45,66.47,27742.0,62.3549,62.3737,62.2612,62.28,27742.0
2023-06-07 10:25:00,66.46,66.47,66.42,66.47,36309.0,62.2706,62.28,62.2331,62.28,36309.0
2023-06-07 10:30:00,66.46,66.48,66.39,66.4,228009.0,62.2706,62.2894,62.205,62.2144,228009.0
2023-06-07 10:35:00,66.4,66.41,66.29,66.33,274516.0,62.2144,62.2238,62.1113,62.1488,274516.0
2023-06-07 10:40:00,66.34,66.34,66.26,66.27,91247.0,62.1582,62.1582,62.0832,62.0926,91247.0
2023-06-07 10:45:00,66.26,66.34,66.25,66.32,819532.0,62.0832,62.1582,62.0739,62.1394,819532.0
2023-06-07 10:50:00,66.31,66.32,66.25,66.28,205010.0,62.1301,62.1394,62.0739,62.102,205010.0
2023-06-07 10:55:00,66.28,66.32,66.27,66.31,108909.0,62.102,62.1394,62.0926,62.1301,108909.0
2023-06-07 11:00:00,66.31,66.35,66.29,66.34,98241.0,62.1301,62.1675,62.1113,62.1582,98241.0
2023-06-07 11:05:00,66.34,66.36,66.27,66.32,76349.0,62.1582,62.1769,62.0926,62.1394,76349.0
2023-06-07 11:10:00,66.32,66.33,66.28,66.33,62051.0,62.1394,62.1488,62.102,62.1488,62051.0
2023-06-07 11:15:00,66.33,66.34,66.3,66.33,59528.0,62.1488,62.1582,62.1207,62.1488,59528.0
2023-06-07 11:20:00,66.33,66.34,66.3,66.33,46328.0,62.1488,62.1582,62.1207,62.1488,46328.0
2023-06-07 11:25:00,66.33,66.38,66.32,66.35,432740.0,62.1488,62.1957,62.1394,62.1675,432740.0
2023-06-07 11:30:00,66.36,66.39,66.35,66.38,71630.0,62.1769,62.205,62.1675,62.1957,71630.0
2023-06-07 11:35:00,66.37,66.38,66.34,66.35,39491.0,62.1863,62.1957,62.1582,62.1675,39491.0
2023-06-07 11:40:00,66.35,66.35,66.29,66.29,81194.0,62.1675,62.1675,62.1113,62.1113,81194.0
2023-06-07 11:45:00,66.29,66.31,66.27,66.3,43652.0,62.1113,62.1301,62.0926,62.1207,43652.0
2023-06-07 11:50:00,66.29,66.3,66.23,66.25,102109.0,62.1113,62.1207,62.0551,62.0739,102109.0
2023-06-07 11:55:00,66.24,66.25,66.2,66.23,210909.0,62.0645,62.0739,62.027,62.0551,210909.0
2023-06-07 12:00:00,66.23,66.29,66.22,66.27,58363.0,62.0551,62.1113,62.0457,62.0926,58363.0
2023-06-07 12:05:00,66.28,66.29,66.25,66.28,83696.0,62.102,62.1113,62.0739,62.102,83696.0
2023-06-07 12:10:00,66.28,66.29,66.25,66.25,51086.0,62.102,62.1113,62.0739,62.0739,51086.0
2023-06-07 12:15:00,66.26,66.27,66.23,66.23,35463.0,62.0832,62.0926,62.0551,62.0551,35463.0
2023-06-07 12:20:00,66.23,66.24,66.21,66.23,58319.0,62.0551,62.0645,62.0364,62.0551,58319.0
2023-06-07 12:25:00,66.23,66.24,66.19,66.21,166801.0,62.0551,62.0645,62.0176,62.0364,166801.0
2023-06-07 12:30:00,66.21,66.27,66.21,66.26,253977.0,62.0364,62.0926,62.0364,62.0832,253977.0
2023-06-07 12:35:00,66.26,66.26,66.21,66.23,37362.0,62.0832,62.0832,62.0364,62.0551,37362.0
2023-06-07 12:40:00,66.23,66.25,66.22,66.23,119036.0,62.0551,62.0739,62.0457,62.0551,119036.0
2023-06-07 12:45:00,66.23,66.25,66.22,66.23,39185.0,62.0551,62.0739,62.0457,62.0551,39185.0
2023-06-07 12:50:00,66.23,66.25,66.17,66.17,102183.0,62.0551,62.0739,61.9989,61.9989,102183.0
2023-06-07 12:55:00,66.17,66.19,66.14,66.16,133240.0,61.9989,62.0176,61.9708,61.9895,133240.0
2023-06-07 13:00:00,66.16,66.17,66.13,66.14,24177.0,61.9895,61.9989,61.9614,61.9708,24177.0
2023-06-07 13:05:00,66.13,66.19,66.12,66.19,151484.0,61.9614,62.0176,61.952,62.0176,151484.0
2023-06-07 13:10:00,66.19,66.21,66.13,66.14,158055.0,62.0176,62.0364,61.9614,61.9708,158055.0
2023-06-07 13:15:00,66.14,66.18,66.13,66.13,65945.0,61.9708,62.0083,61.9614,61.9614,65945.0
2023-06-07 13:20:00,66.13,66.14,66.1,66.14,45494.0,61.9614,61.9708,61.9333,61.9708,45494.0
2023-06-07 13:25:00,66.13,66.18,66.13,66.15,61866.0,61.9614,62.0083,61.9614,61.9802,61866.0
2023-06-07 13:30:00,66.16,66.16,66.1,66.12,91061.0,61.9895,61.9895,61.9333,61.952,91061.0
2023-06-07 13:35:00,66.12,66.13,66.11,66.11,27200.0,61.952,61.9614,61.9427,61.9427,27200.0
2023-06-07 13:40:00,66.11,66.16,66.11,66.16,49465.0,61.9427,61.9895,61.9427,61.9895,49465.0
2023-06-07 13:45:00,66.16,66.17,66.12,66.15,74490.0,61.9895,61.9989,61.952,61.9802,74490.0
2023-06-07 13:50:00,66.14,66.17,66.13,66.16,64336.0,61.9708,61.9989,61.9614,61.9895,64336.0
2023-06-07 13:55:00,66.17,66.21,66.16,66.2,13439.0,61.9989,62.0364,61.9895,62.027,13439.0
2023-06-07 14:00:00,66.2,66.21,66.18,66.2,41963.0,62.027,62.0364,62.0083,62.027,41963.0
2023-06-07 14:05:00,66.21,66.23,66.21,66.23,37827.0,62.0364,62.0551,62.0364,62.0551,37827.0
2023-06-07 14:10:00,66.22,66.23,66.18,66.22,84571.0,62.0457,62.0551,62.0083,62.0457,84571.0
2023-06-07 14:15:00,66.23,66.25,66.22,66.23,89568.0,62.0551,62.0739,62.0457,62.0551,89568.0
2023-06-07 14:20:00,66.24,66.26,66.23,66.25,48143.0,62.0645,62.0832,62.0551,62.0739,48143.0
2023-06-07 14:25:00,66.25,66.25,66.2,66.23,34195.0,62.0739,62.0739,62.027,62.0551,34195.0
2023-06-07 14:30:00,66.22,66.23,66.2,66.21,55644.0,62.0457,62.0551,62.027,62.0364,55644.0
2023-06-07 14:35:00,66.2,66.21,66.17,66.21,141315.0,62.027,62.0364,61.9989,62.0364,141315.0
2023-06-07 14:40:00,66.21,66.21,66.18,66.21,57340.0,62.0364,62.0364,62.0083,62.0364,57340.0
2023-06-07 14:45:00,66.2,66.21,66.18,66.21,40334.0,62.027,62.0364,62.0083,62.0364,40334.0
2023-06-07 14:50:00,66.2,66.23,66.19,66.23,84983.0,62.027,62.0551,62.0176,62.0551,84983.0
2023-06-07 14:55:00,66.23,66.25,66.21,66.25,91623.0,62.0551,62.0739,62.0364,62.0739,91623.0
2023-06-07 15:00:00,66.24,66.28,66.24,66.25,73359.0,62.0645,62.102,62.0645,62.0739,73359.0
2023-06-07 15:05:00,66.26,66.27,66.23,66.23,62185.0,62.0832,62.0926,62.0551,62.0551,62185.0
2023-06-07 15:10:00,66.23,66.24,66.2,66.23,131314.0,62.0551,62.0645,62.027,62.0551,131314.0
2023-06-07 15:15:00,66.23,66.26,66.23,66.26,87299.0,62.0551,62.0832,62.0551,62.0832,87299.0
2023-06-07 15:20:00,66.25,66.29,66.25,66.26,130524.0,62.0739,62.1113,62.0739,62.0832,130524.0
2023-06-07 15:25:00,66.27,66.27,66.24,66.27,174348.0,62.0926,62.0926,62.0645,62.0926,174348.0
2023-06-07 15:30:00,66.26,66.28,66.24,66.26,224258.0,62.0832,62.102,62.0645,62.0832,224258.0
2023-06-07 15:35:00,66.26,66.28,66.22,66.22,267583.0,62.0832,62.102,62.0457,62.0457,267583.0
2023-06-07 15:40:00,66.23,66.25,66.2,66.24,174409.0,62.0551,62.0739,62.027,62.0645,174409.0
2023-06-07 15:45:00,66.24,66.24,66.2,66.24,167190.0,62.0645,62.0645,62.027,62.0645,167190.0
2023-06-07 15:50:00,66.24,66.26,66.17,66.18,163118.0,62.0645,62.0832,61.9989,62.0083,163118.0
2023-06-07 15:55:00,66.17,66.18,66.1,66.12,2394117.0,61.9989,62.0083,61.9333,61.952,2394117.0
2023-06-08 09:30:00,66.45,66.48,66.43,66.46,147069.0,62.2612,62.2894,62.2425,62.2706,147069.0
2023-06-08 09:35:00,66.46,66.47,66.41,66.43,103984.0,62.2706,62.28,62.2238,62.2425,103984.0
2023-06-08 09:40:00,66.43,66.48,66.4,66.44,39923.0,62.2425,62.2894,62.2144,62.2519,39923.0
2023-06-08 09:45:00,66.43,66.44,66.36,66.39,81758.0,62.2425,62.2519,62.1769,62.205,81758.0
2023-06-08 09:50:00,66.39,66.43,66.35,66.36,57012.0,62.205,62.2425,62.1675,62.1769,57012.0
2023-06-08 09:55:00,66.36,66.46,66.34,66.45,83420.0,62.1769,62.2706,62.1582,62.2612,83420.0
2023-06-08 10:00:00,66.44,66.45,66.41,66.45,40701.0,62.2519,62.2612,62.2238,62.2612,40701.0
2023-06-08 10:05:00,66.45,66.52,66.44,66.45,76136.0,62.2612,62.3268,62.2519,62.2612,76136.0
2023-06-08 10:10:00,66.45,66.48,66.44,66.48,38060.0,62.2612,62.2894,62.2519,62.2894,38060.0
2023-06-08 10:15:00,66.48,66.5,66.47,66.48,50886.0,62.2894,62.3081,62.28,62.2894,50886.0
2023-06-08 10:20:00,66.49,66.52,66.46,66.5,44286.0,62.2987,62.3268,62.2706,62.3081,44286.0
2023-06-08 10:25:00,66.5,66.53,66.48,66.53,51443.0,62.3081,62.3362,62.2894,62.3362,51443.0
2023-06-08 10:30:00,66.54,66.57,66.51,66.52,94438.0,62.3456,62.3737,62.3175,62.3268,94438.0
2023-06-08 10:35:00,66.53,66.55,66.51,66.53,47141.0,62.3362,62.3549,62.3175,62.3362,47141.0
2023-06-08 10:40:00,66.53,66.55,66.51,66.55,54099.0,62.3362,62.3549,62.3175,62.3549,54099.0
2023-06-08 10:45:00,66.55,66.59,66.55,66.56,68305.0,62.3549,62.3924,62.3549,62.3643,68305.0
2023-06-08 10:50:00,66.56,66.57,66.53,66.56,43282.0,62.3643,62.3737,62.3362,62.3643,43282.0
2023-06-08 10:55:00,66.57,66.59,66.56,66.59,32908.0,62.3737,62.3924,62.3643,62.3924,32908.0
2023-06-08 11:00:00,66.59,66.61,66.57,66.59,52376.0,62.3924,62.4112,62.3737,62.3924,52376.0
2023-06-08 11:05:00,66.58,66.6,66.57,66.59,78632.0,62.383,62.4018,62.3737,62.3924,78632.0
2023-06-08 11:10:00,66.59,66.61,66.58,66.6,59132.0,62.3924,62.4112,62.383,62.4018,59132.0
2023-06-08 11:15:00,66.6,66.61,66.57,66.6,62835.0,62.4018,62.4112,62.3737,62.4018,62835.0
2023-06-08 11:20:00,66.6,66.63,66.6,66.62,103786.0,62.4018,62.4299,62.4018,62.4205,103786.0
2023-06-08 11:25:00,66.62,66.66,66.6,66.66,132612.0,62.4205,62.458,62.4018,62.458,132612.0
2023-06-08 11:30:00,66.66,66.68,66.64,66.64,43634.0,62.458,62.4767,62.4393,62.4393,43634.0
2023-06-08 11:35:00,66.64,66.65,66.62,66.65,70034.0,62.4393,62.4486,62.4205,62.4486,70034.0
2023-06-08 11:40:00,66.65,66.65,66.63,66.64,43673.0,62.4486,62.4486,62.4299,62.4393,43673.0
2023-06-08 11:45:00,66.64,66.65,66.59,66.62,67937.0,62.4393,62.4486,62.3924,62.4205,67937.0
2023-06-08 11:50:00,66.62,66.63,66.6,66.63,78902.0,62.4205,62.4299,62.4018,62.4299,78902.0
2023-06-08 11:55:00,66.63,66.66,66.59,66.61,67872.0,62.4299,62.458,62.3924,62.4112,67872.0
2023-06-08 12:00:00,66.62,66.62,66.57,66.62,37804.0,62.4205,62.4205,62.3737,62.4205,37804.0
2023-06-08 12:05:00,66.62,66.64,66.6,66.62,50718.0,62.4205,62.4393,62.4018,62.4205,50718.0
2023-06-08 12:10:00,66.62,66.65,66.6,66.64,172393.0,62.4205,62.4486,62.4018,62.4393,172393.0
2023-06-08 12:15:00,66.64,66.68,66.62,66.66,38149.0,62.4393,62.4767,62.4205,62.458,38149.0
2023-06-08 12:20:00,66.67,66.71,66.66,66.7,41340.0,62.4674,62.5049,62.458,62.4955,41340.0
2023-06-08 12:25:00,66.7,66.77,66.69,66.76,44063.0,62.4955,62.5611,62.4861,62.5517,44063.0
2023-06-08 12:30:00,66.76,66.76,66.73,66.75,29788.0,62.5517,62.5517,62.5236,62.5423,29788.0
2023-06-08 12:35:00,66.74,66.74,66.71,66.72,21178.0,62.533,62.533,62.5049,62.5142,21178.0
2023-06-08 12:40:00,66.71,66.73,66.71,66.73,25235.0,62.5049,62.5236,62.5049,62.5236,25235.0
2023-06-08 12:45:00,66.73,66.73,66.7,66.7,27555.0,62.5236,62.5236,62.4955,62.4955,27555.0
2023-06-08 12:50:00,66.7,66.73,66.7,66.73,14562.0,62.4955,62.5236,62.4955,62.5236,14562.0
2023-06-08 12:55:00,66.73,66.74,66.72,66.73,94209.0,62.5236,62.533,62.5142,62.5236,94209.0
2023-06-08 13:00:00,66.74,66.75,66.71,66.71,14359.0,62.533,62.5423,62.5049,62.5049,14359.0
2023-06-08 13:05:00,66.71,66.73,66.7,66.72,32214.0,62.5049,62.5236,62.4955,62.5142,32214.0
2023-06-08 13:10:00,66.72,66.72,66.69,66.7,27198.0,62.5142,62.5142,62.4861,62.4955,27198.0
2023-06-08 13:15:00,66.7,66.74,66.7,66.73,31392.0,62.4955,62.533,62.4955,62.5236,31392.0
2023-06-08 13:20:00,66.73,66.74,66.67,66.69,70476.0,62.5236,62.533,62.4674,62.4861,70476.0
2023-06-08 13:25:00,66.7,66.72,66.69,66.69,47901.0,62.4955,62.5142,62.4861,62.4861,47901.0
2023-06-08 13:30:00,66.69,66.71,66.68,66.69,34164.0,62.4861,62.5049,62.4767,62.4861,34164.0
2023-06-08 13:35:00,66.69,66.71,66.68,66.68,73486.0,62.4861,62.5049,62.4767,62.4767,73486.0
2023-06-08 13:40:00,66.68,66.69,66.66,66.68,64478.0,62.4767,62.4861,62.458,62.4767,64478.0
2023-06-08 13:45:00,66.67,66.68,66.65,66.67,34192.0,62.4674,62.4767,62.4486,62.4674,34192.0
2023-06-08 13:50:00,66.67,66.72,66.67,66.69,89042.0,62.4674,62.5142,62.4674,62.4861,89042.0
2023-06-08 13:55:00,66.7,66.7,66.68,66.69,98137.0,62.4955,62.4955,62.4767,62.4861,98137.0
2023-06-08 14:00:00,66.69,66.71,66.68,66.71,75401.0,62.4861,62.5049,62.4767,62.5049,75401.0
2023-06-08 14:05:00,66.71,66.72,66.68,66.69,44608.0,62.5049,62.5142,62.4767,62.4861,44608.0
2023-06-08 14:10:00,66.68,66.72,66.67,66.71,24018.0,62.4767,62.5142,62.4674,62.5049,24018.0
2023-06-08 14:15:00,66.71,66.74,66.71,66.72,34925.0,62.5049,62.533,62.5049,62.5142,34925.0
2023-06-08 14:20:00,66.72,66.76,66.72,66.75,62038.0,62.5142,62.5517,62.5142,62.5423,62038.0
2023-06-08 14:25:00,66.75,66.77,66.74,66.77,40554.0,62.5423,62.5611,62.533,62.5611,40554.0
2023-06-08 14:30:00,66.77,66.79,66.76,66.78,81082.0,62.5611,62.5798,62.5517,62.5704,81082.0
2023-06-08 14:35:00,66.78,66.8,66.77,66.78,43486.0,62.5704,62.5892,62.5611,62.5704,43486.0
2023-06-08 14:40:00,66.79,66.81,66.77,66.8,56451.0,62.5798,62.5986,62.5611,62.5892,56451.0
2023-06-08 14:45:00,66.81,66.81,66.76,66.77,47337.0,62.5986,62.5986,62.5517,62.5611,47337.0
2023-06-08 14:50:00,66.78,66.8,66.76,66.78,34186.0,62.5704,62.5892,62.5517,62.5704,34186.0
2023-06-08 14:55:00,66.78,66.82,66.78,66.81,21131.0,62.5704,62.6079,62.5704,62.5986,21131.0
2023-06-08 15:00:00,66.81,66.82,66.8,66.8,45614.0,62.5986,62.6079,62.5892,62.5892,45614.0
2023-06-08 15:05:00,66.81,66.81,66.79,66.81,47100.0,62.5986,62.5986,62.5798,62.5986,47100.0
2023-06-08 15:10:00,66.81,66.82,66.79,66.8,81093.0,62.5986,62.6079,62.5798,62.5892,81093.0
2023-06-08 15:15:00,66.8,66.81,66.77,66.78,159217.0,62.5892,62.5986,62.5611,62.5704,159217.0
2023-06-08 15:20:00,66.79,66.82,66.77,66.81,148163.0,62.5798,62.6079,62.5611,62.5986,148163.0
2023-06-08 15:25:00,66.81,66.83,66.79,66.82,84124.0,62.5986,62.6173,62.5798,62.6079,84124.0
2023-06-08 15:30:00,66.82,66.83,66.8,66.8,107023.0,62.6079,62.6173,62.5892,62.5892,107023.0
2023-06-08 15:35:00,66.81,66.82,66.79,66.81,60776.0,62.5986,62.6079,62.5798,62.5986,60776.0
2023-06-08 15:40:00,66.82,66.85,66.81,66.84,213346.0,62.6079,62.636,62.5986,62.6267,213346.0
2023-06-08 15:45:00,66.84,66.85,66.82,66.84,233745.0,62.6267,62.636,62.6079,62.6267,233745.0
2023-06-08 15:50:00,66.84,66.85,66.82,66.83,301768.0,62.6267,62.636,62.6079,62.6173,301768.0
2023-06-08 15:55:00,66.83,66.84,66.81,66.81,400345.0,62.6173,62.6267,62.5986,62.5986,400345.0
2023-06-09 09:30:00,66.83,66.83,66.76,66.8,154133.0,62.6173,62.6173,62.5517,62.5892,154133.0
2023-06-09 09:35:00,66.81,66.82,66.75,66.78,48458.0,62.5986,62.6079,62.5423,62.5704,48458.0
2023-06-09 09:40:00,66.79,66.8,66.75,66.79,122148.0,62.5798,62.5892,62.5423,62.5798,122148.0
2023-06-09 09:45:00,66.8,66.83,66.79,66.81,73437.0,62.5892,62.6173,62.5798,62.5986,73437.0
2023-06-09 09:50:00,66.8,66.84,66.8,66.84,74883.0,62.5892,62.6267,62.5892,62.6267,74883.0
2023-06-09 09:55:00,66.84,66.86,66.83,66.85,106605.0,62.6267,62.6454,62.6173,62.636,106605.0
2023-06-09 10:00:00,66.85,66.86,66.83,66.86,102642.0,62.636,62.6454,62.6173,62.6454,102642.0
2023-06-09 10:05:00,66.86,66.86,66.82,66.82,80949.0,62.6454,62.6454,62.6079,62.6079,80949.0
2023-06-09 10:10:00,66.83,66.9,66.82,66.89,134143.0,62.6173,62.6829,62.6079,62.6735,134143.0
2023-06-09 10:15:00,66.89,66.91,66.87,66.89,84812.0,62.6735,62.6922,62.6548,62.6735,84812.0
2023-06-09 10:20:00,66.89,66.91,66.87,66.89,145947.0,62.6735,62.6922,62.6548,62.6735,145947.0
2023-06-09 10:25:00,66.88,66.9,66.87,66.89,80416.0,62.6641,62.6829,62.6548,62.6735,80416.0
2023-06-09 10:30:00,66.89,66.91,66.83,66.84,118709.0,62.6735,62.6922,62.6173,62.6267,118709.0
2023-06-09 10:35:00,66.85,66.85,66.8,66.83,120494.0,62.636,62.636,62.5892,62.6173,120494.0
2023-06-09 10:40:00,66.83,66.83,66.78,66.81,93590.0,62.6173,62.6173,62.5704,62.5986,93590.0
2023-06-09 10:45:00,66.81,66.85,66.79,66.8,82077.0,62.5986,62.636,62.5798,62.5892,82077.0
2023-06-09 10:50:00,66.79,66.81,66.74,66.81,625821.0,62.5798,62.5986,62.533,62.5986,625821.0
2023-06-09 10:55:00,66.81,66.86,66.8,66.84,75326.0,62.5986,62.6454,62.5892,62.6267,75326.0
2023-06-09 11:00:00,66.84,66.85,66.82,66.83,69437.0,62.6267,62.636,62.6079,62.6173,69437.0
2023-06-09 11:05:00,66.83,66.89,66.81,66.86,68719.0,62.6173,62.6735,62.5986,62.6454,68719.0
2023-06-09 11:10:00,66.86,66.87,66.83,66.86,136073.0,62.6454,62.6548,62.6173,62.6454,136073.0
2023-06-09 11:15:00,66.86,66.88,66.83,66.86,108824.0,62.6454,62.6641,62.6173,62.6454,108824.0
2023-06-09 11:20:00,66.86,66.86,66.78,66.78,98447.0,62.6454,62.6454,62.5704,62.5704,98447.0
2023-06-09 11:25:00,66.79,66.79,66.71,66.72,266865.0,62.5798,62.5798,62.5049,62.5142,266865.0
2023-06-09 11:30:00,66.72,66.74,66.67,66.74,185910.0,62.5142,62.533,62.4674,62.533,185910.0
2023-06-09 11:35:00,66.74,66.78,66.74,66.74,86834.0,62.533,62.5704,62.533,62.533,86834.0
2023-06-09 11:40:00,66.75,66.78,66.72,66.77,52244.0,62.5423,62.5704,62.5142,62.5611,52244.0
2023-06-09 11:45:00,66.77,66.77,66.73,66.75,69357.0,62.5611,62.5611,62.5236,62.5423,69357.0
2023-06-09 11:50:00,66.74,66.76,66.72,66.75,44810.0,62.533,62.5517,62.5142,62.5423,44810.0
2023-06-09 11:55:00,66.75,66.75,66.7,66.71,86299.0,62.5423,62.5423,62.4955,62.5049,86299.0
2023-06-09 12:00:00,66.7,66.72,66.66,66.72,106935.0,62.4955,62.5142,62.458,62.5142,106935.0
2023-06-09 12:05:00,66.72,66.74,66.7,66.71,42862.0,62.5142,62.533,62.4955,62.5049,42862.0
2023-06-09 12:10:00,66.71,66.74,66.7,66.74,37529.0,62.5049,62.533,62.4955,62.533,37529.0
2023-06-09 12:15:00,66.74,66.77,66.73,66.76,31278.0,62.533,62.5611,62.5236,62.5517,31278.0
2023-06-09 12:20:00,66.76,66.77,66.71,66.73,54627.0,62.5517,62.5611,62.5049,62.5236,54627.0
2023-06-09 12:25:00,66.73,66.73,66.67,66.7,78816.0,62.5236,62.5236,62.4674,62.4955,78816.0
2023-06-09 12:30:00,66.7,66.73,66.69,66.71,58203.0,62.4955,62.5236,62.4861,62.5049,58203.0
2023-06-09 12:35:00,66.72,66.72,66.67,66.68,51505.0,62.5142,62.5142,62.4674,62.4767,51505.0
2023-06-09 12:40:00,66.68,66.72,66.66,66.71,54974.0,62.4767,62.5142,62.458,62.5049,54974.0
2023-06-09 12:45:00,66.71,66.74,66.7,66.74,65671.0,62.5049,62.533,62.4955,62.533,65671.0
2023-06-09 12:50:00,66.75,66.75,66.72,66.74,20283.0,62.5423,62.5423,62.5142,62.533,20283.0
2023-06-09 12:55:00,66.73,66.75,66.71,66.75,44883.0,62.5236,62.5423,62.5049,62.5423,44883.0
2023-06-09 13:00:00,66.75,66.76,66.74,66.76,60523.0,62.5423,62.5517,62.533,62.5517,60523.0
2023-06-09 13:05:00,66.76,66.77,66.74,66.76,131204.0,62.5517,62.5611,62.533,62.5517,131204.0
2023-06-09 13:10:00,66.76,66.77,66.74,66.76,38889.0,62.5517,62.5611,62.533,62.5517,38889.0
2023-06-09 13:15:00,66.76,66.77,66.73,66.73,94270.0,62.5517,62.5611,62.5236,62.5236,94270.0
2023-06-09 13:20:00,66.73,66.76,66.72,66.76,43388.0,62.5236,62.5517,62.5142,62.5517,43388.0
2023-06-09 13:25:00,66.76,66.77,66.74,66.77,45498.0,62.5517,62.5611,62.533,62.5611,45498.0
2023-06-09 13:30:00,66.77,66.8,66.76,66.79,41116.0,62.5611,62.5892,62.5517,62.5798,41116.0
2023-06-09 13:35:00,66.79,66.8,66.78,66.8,103154.0,62.5798,62.5892,62.5704,62.5892,103154.0
2023-06-09 13:40:00,66.8,66.82,66.79,66.81,59362.0,62.5892,62.6079,62.5798,62.5986,59362.0
2023-06-09 13:45:00,66.81,66.83,66.79,66.81,94918.0,62.5986,62.6173,62.5798,62.5986,94918.0
2023-06-09 13:50:00,66.8,66.82,66.78,66.82,43162.0,62.5892,62.6079,62.5704,62.6079,43162.0
2023-06-09 13:55:00,66.81,66.83,66.79,66.83,64697.0,62.5986,62.6173,62.5798,62.6173,64697.0
2023-06-09 14:00:00,66.83,66.83,66.81,66.81,74102.0,62.6173,62.6173,62.5986,62.5986,74102.0
2023-06-09 14:05:00,66.81,66.83,66.81,66.82,104896.0,62.5986,62.6173,62.5986,62.6079,104896.0
2023-06-09 14:10:00,66.83,66.84,66.82,66.83,83179.0,62.6173,62.6267,62.6079,62.6173,83179.0
2023-06-09 14:15:00,66.83,66.84,66.8,66.81,63743.0,62.6173,62.6267,62.5892,62.5986,63743.0
2023-06-09 14:20:00,66.81,66.85,66.81,66.84,289195.0,62.5986,62.636,62.5986,62.6267,289195.0
2023-06-09 14:25:00,66.85,66.85,66.79,66.81,118567.0,62.636,62.636,62.5798,62.5986,118567.0
2023-06-09 14:30:00,66.8,66.81,66.76,66.78,68556.0,62.5892,62.5986,62.5517,62.5704,68556.0
2023-06-09 14:35:00,66.78,66.78,66.74,66.74,49783.0,62.5704,62.5704,62.533,62.533,49783.0
2023-06-09 14:40:00,66.75,66.76,66.73,66.75,49602.0,62.5423,62.5517,62.5236,62.5423,49602.0
2023-06-09 14:45:00,66.76,66.78,66.75,66.76,43364.0,62.5517,62.5704,62.5423,62.5517,43364.0
2023-06-09 14:50:00,66.76,66.78,66.75,66.78,34117.0,62.5517,62.5704,62.5423,62.5704,34117.0
2023-06-09 14:55:00,66.77,66.79,66.77,66.79,153468.0,62.5611,62.5798,62.5611,62.5798,153468.0
2023-06-09 15:00:00,66.79,66.8,66.77,66.79,93946.0,62.5798,62.5892,62.5611,62.5798,93946.0
2023-06-09 15:05:00,66.8,66.8,66.74,66.76,97313.0,62.5892,62.5892,62.533,62.5517,97313.0
2023-06-09 15:10:00,66.76,66.79,66.75,66.78,63535.0,62.5517,62.5798,62.5423,62.5704,63535.0
2023-06-09 15:15:00,66.78,66.8,66.75,66.8,101221.0,62.5704,62.5892,62.5423,62.5892,101221.0
2023-06-09 15:20:00,66.79,66.81,66.78,66.8,92983.0,62.5798,62.5986,62.5704,62.5892,92983.0
2023-06-09 15:25:00,66.79,66.79,66.77,66.78,64598.0,62.5798,62.5798,62.5611,62.5704,64598.0
2023-06-09 15:30:00,66.78,66.79,66.77,66.78,97588.0,62.5704,62.5798,62.5611,62.5704,97588.0
2023-06-09 15:35:00,66.79,66.79,66.74,66.77,111263.0,62.5798,62.5798,62.533,62.5611,111263.0
2023-06-09 15:40:00,66.77,66.79,66.76,66.76,71289.0,62.5611,62.5798,62.5517,62.5517,71289.0
2023-06-09 15:45:00,66.76,66.78,66.75,66.76,108017.0,62.5517,62.5704,62.5423,62.5517,108017.0
2023-06-09 15:50:00,66.75,66.77,66.74,66.77,143341.0,62.5423,62.5611,62.533,62.5611,143341.0
2023-06-09 15:55:00,66.77,66.78,66.72,66.78,239134.0,62.5611,62.5704,62.5142,62.5704,239134.0
2023-06-12 09:30:00,67.01,67.06,66.99,67.02,183289.0,62.7859,62.8328,62.7672,62.7953,183289.0
2023-06-12 09:35:00,67.02,67.02,66.91,66.96,150959.0,62.7953,62.7953,62.6922,62.7391,150959.0
2023-06-12 09:40:00,66.96,67.01,66.96,66.97,78492.0,62.7391,62.7859,62.7391,62.7485,78492.0
2023-06-12 09:45:00,66.97,66.98,66.93,66.94,59725.0,62.7485,62.7578,62.711,62.7204,59725.0
2023-06-12 09:50:00,66.94,66.96,66.9,66.95,57844.0,62.7204,62.7391,62.6829,62.7297,57844.0
2023-06-12 09:55:00,66.97,66.97,66.93,66.96,50400.0,62.7485,62.7485,62.711,62.7391,50400.0
2023-06-12 10:00:00,66.96,66.97,66.92,66.95,49473.0,62.7391,62.7485,62.7016,62.7297,49473.0
2023-06-12 10:05:00,66.95,66.96,66.9,66.93,77682.0,62.7297,62.7391,62.6829,62.711,77682.0
2023-06-12 10:10:00,66.94,66.99,66.93,66.98,96143.0,62.7204,62.7672,62.711,62.7578,96143.0
2023-06-12 10:15:00,66.98,66.99,66.94,66.95,79755.0,62.7578,62.7672,62.7204,62.7297,79755.0
2023-06-12 10:20:00,66.95,66.97,66.91,66.94,57740.0,62.7297,62.7485,62.6922,62.7204,57740.0
2023-06-12 10:25:00,66.94,66.95,66.89,66.92,29876.0,62.7204,62.7297,62.6735,62.7016,29876.0
2023-06-12 10:30:00,66.93,66.95,66.9,66.92,51720.0,62.711,62.7297,62.6829,62.7016,51720.0
2023-06-12 10:35:00,66.92,66.93,66.86,66.91,153093.0,62.7016,62.711,62.6454,62.6922,153093.0
2023-06-12 10:40:00,66.9,66.95,66.89,66.95,46835.0,62.6829,62.7297,62.6735,62.7297,46835.0
2023-06-12 10:45:00,66.95,66.95,66.91,66.92,63115.0,62.7297,62.7297,62.6922,62.7016,63115.0
2023-06-12 10:50:00,66.93,66.94,66.89,66.9,39906.0,62.711,62.7204,62.6735,62.6829,39906.0
2023-06-12 10:55:00,66.9,66.93,66.9,66.92,44131.0,62.6829,62.711,62.6829,62.7016,44131.0
2023-06-12 11:00:00,66.92,66.96,66.9,66.9,61810.0,62.7016,62.7391,62.6829,62.6829,61810.0
2023-06-12 11:05:00,66.91,66.95,66.9,66.93,43398.0,62.6922,62.7297,62.6829,62.711,43398.0
2023-06-12 11:10:00,66.94,66.95,66.92,66.93,118638.0,62.7204,62.7297,62.7016,62.711,118638.0
2023-06-12 11:15:00,66.92,66.93,66.91,66.92,62629.0,62.7016,62.711,62.6922,62.7016,62629.0
2023-06-12 11:20:00,66.92,66.92,66.88,66.89,46816.0,62.7016,62.7016,62.6641,62.6735,46816.0
2023-06-12 11:25:00,66.9,66.93,66.89,66.91,82653.0,62.6829,62.711,62.6735,62.6922,82653.0
2023-06-12 11:30:00,66.91,66.93,66.9,66.93,37571.0,62.6922,62.711,62.6829,62.711,37571.0
2023-06-12 11:35:00,66.93,66.93,66.91,66.91,78412.0,62.711,62.711,62.6922,62.6922,78412.0
2023-06-12 11:40:00,66.92,66.95,66.91,66.92,338931.0,62.7016,62.7297,62.6922,62.7016,338931.0
2023-06-12 11:45:00,66.92,66.93,66.87,66.88,39644.0,62.7016,62.711,62.6548,62.6641,39644.0
2023-06-12 11:50:00,66.88,66.9,66.87,66.89,28037.0,62.6641,62.6829,62.6548,62.6735,28037.0
2023-06-12 11:55:00,66.89,66.89,66.86,66.88,32203.0,62.6735,62.6735,62.6454,62.6641,32203.0
2023-06-12 12:00:00,66.88,66.91,66.87,66.89,100011.0,62.6641,62.6922,62.6548,62.6735,100011.0
2023-06-12 12:05:00,66.89,66.91,66.89,66.91,44965.0,62.6735,62.6922,62.6735,62.6922,44965.0
2023-06-12 12:10:00,66.91,66.92,66.89,66.91,46695.0,62.6922,62.7016,62.6735,62.6922,46695.0
2023-06-12 12:15:00,66.91,66.91,66.89,66.9,68692.0,62.6922,62.6922,62.6735,62.6829,68692.0
2023-06-12 12:20:00,66.9,66.91,66.89,66.91,30853.0,62.6829,62.6922,62.6735,62.6922,30853.0
2023-06-12 12:25:00,66.91,66.92,66.9,66.92,25818.0,62.6922,62.7016,62.6829,62.7016,25818.0
2023-06-12 12:30:00,66.91,66.93,66.9,66.92,37649.0,62.6922,62.711,62.6829,62.7016,37649.0
2023-06-12 12:35:00,66.92,66.95,66.92,66.94,26598.0,62.7016,62.7297,62.7016,62.7204,26598.0
2023-06-12 12:40:00,66.94,66.95,66.93,66.95,10743.0,62.7204,62.7297,62.711,62.7297,10743.0
2023-06-12 12:45:00,66.95,66.96,66.94,66.95,7851.0,62.7297,62.7391,62.7204,62.7297,7851.0
2023-06-12 12:50:00,66.96,66.97,66.93,66.94,16259.0,62.7391,62.7485,62.711,62.7204,16259.0
2023-06-12 12:55:00,66.93,66.94,66.92,66.94,17171.0,62.711,62.7204,62.7016,62.7204,17171.0
2023-06-12 13:00:00,66.94,66.95,66.92,66.93,138987.0,62.7204,62.7297,62.7016,62.711,138987.0
2023-06-12 13:05:00,66.94,66.95,66.91,66.93,34207.0,62.7204,62.7297,62.6922,62.711,34207.0
2023-06-12 13:10:00,66.92,66.95,66.92,66.95,34282.0,62.7016,62.7297,62.7016,62.7297,34282.0
2023-06-12 13:15:00,66.95,66.96,66.92,66.94,320297.0,62.7297,62.7391,62.7016,62.7204,320297.0
2023-06-12 13:20:00,66.95,66.95,66.91,66.91,38190.0,62.7297,62.7297,62.6922,62.6922,38190.0
2023-06-12 13:25:00,66.92,66.93,66.91,66.92,25618.0,62.7016,62.711,62.6922,62.7016,25618.0
2023-06-12 13:30:00,66.92,66.94,66.9,66.91,48754.0,62.7016,62.7204,62.6829,62.6922,48754.0
2023-06-12 13:35:00,66.91,66.92,66.89,66.91,46595.0,62.6922,62.7016,62.6735,62.6922,46595.0
2023-06-12 13:40:00,66.91,66.94,66.9,66.94,39099.0,62.6922,62.7204,62.6829,62.7204,39099.0
2023-06-12 13:45:00,66.93,66.96,66.93,66.96,80762.0,62.711,62.7391,62.711,62.7391,80762.0
2023-06-12 13:50:00,66.96,66.97,66.95,66.97,46668.0,62.7391,62.7485,62.7297,62.7485,46668.0
2023-06-12 13:55:00,66.97,66.98,66.96,66.98,44002.0,62.7485,62.7578,62.7391,62.7578,44002.0
2023-06-12 14:00:00,66.98,66.98,66.96,66.97,69073.0,62.7578,62.7578,62.7391,62.7485,69073.0
2023-06-12 14:05:00,66.97,66.98,66.96,66.96,142748.0,62.7485,62.7578,62.7391,62.7391,142748.0
2023-06-12 14:10:00,66.96,66.98,66.96,66.97,34201.0,62.7391,62.7578,62.7391,62.7485,34201.0
2023-06-12 14:15:00,66.97,66.99,66.96,66.97,40589.0,62.7485,62.7672,62.7391,62.7485,40589.0
2023-06-12 14:20:00,66.96,66.97,66.94,66.97,113820.0,62.7391,62.7485,62.7204,62.7485,113820.0
2023-06-12 14:25:00,66.96,66.98,66.94,66.95,65545.0,62.7391,62.7578,62.7204,62.7297,65545.0
2023-06-12 14:30:00,66.95,66.97,66.94,66.97,64374.0,62.7297,62.7485,62.7204,62.7485,64374.0
2023-06-12 14:35:00,66.97,66.98,66.95,66.95,40473.0,62.7485,62.7578,62.7297,62.7297,40473.0
2023-06-12 14:40:00,66.95,66.98,66.95,66.98,44859.0,62.7297,62.7578,62.7297,62.7578,44859.0
2023-06-12 14:45:00,66.98,67.0,66.97,67.0,34822.0,62.7578,62.7766,62.7485,62.7766,34822.0
2023-06-12 14:50:00,67.0,67.01,66.98,67.0,61518.0,62.7766,62.7859,62.7578,62.7766,61518.0
2023-06-12 14:55:00,67.0,67.01,66.98,67.01,55533.0,62.7766,62.7859,62.7578,62.7859,55533.0
2023-06-12 15:00:00,67.01,67.05,67.01,67.04,53623.0,62.7859,62.8234,62.7859,62.8141,53623.0
2023-06-12 15:05:00,67.03,67.05,67.02,67.04,30685.0,62.8047,62.8234,62.7953,62.8141,30685.0
2023-06-12 15:10:00,67.05,67.08,67.04,67.06,95443.0,62.8234,62.8515,62.8141,62.8328,95443.0
2023-06-12 15:15:00,67.07,67.11,67.07,67.08,90312.0,62.8422,62.8796,62.8422,62.8515,90312.0
2023-06-12 15:20:00,67.08,67.09,67.06,67.08,49284.0,62.8515,62.8609,62.8328,62.8515,49284.0
2023-06-12 15:25:00,67.09,67.09,67.07,67.08,37456.0,62.8609,62.8609,62.8422,62.8515,37456.0
2023-06-12 15:30:00,67.09,67.1,67.08,67.1,49819.0,62.8609,62.8703,62.8515,62.8703,49819.0
2023-06-12 15:35:00,67.1,67.11,67.08,67.11,60343.0,62.8703,62.8796,62.8515,62.8796,60343.0
2023-06-12 15:40:00,67.11,67.13,67.1,67.11,78418.0,62.8796,62.8984,62.8703,62.8796,78418.0
2023-06-12 15:45:00,67.11,67.11,67.09,67.09,51256.0,62.8796,62.8796,62.8609,62.8609,51256.0
2023-06-12 15:50:00,67.1,67.11,67.08,67.09,172961.0,62.8703,62.8796,62.8515,62.8609,172961.0
2023-06-12 15:55:00,67.09,67.13,67.07,67.13,147392.0,62.8609,62.8984,62.8422,62.8984,147392.0
2023-06-13 09:30:00,67.72,67.79,67.71,67.78,530923.0,63.4512,63.5168,63.4418,63.5074,530923.0
2023-06-13 09:35:00,67.78,67.82,67.75,67.78,69239.0,63.5074,63.5449,63.4793,63.5074,69239.0
2023-06-13 09:40:00,67.79,67.85,67.78,67.82,88336.0,63.5168,63.573,63.5074,63.5449,88336.0
2023-06-13 09:45:00,67.81,67.82,67.73,67.78,110466.0,63.5355,63.5449,63.4606,63.5074,110466.0
2023-06-13 09:50:00,67.77,67.78,67.69,67.74,86380.0,63.498,63.5074,63.4231,63.4699,86380.0
2023-06-13 09:55:00,67.73,67.79,67.67,67.69,89179.0,63.4606,63.5168,63.4043,63.4231,89179.0
2023-06-13 10:00:00,67.7,67.74,67.66,67.73,87538.0,63.4324,63.4699,63.395,63.4606,87538.0
2023-06-13 10:05:00,67.73,67.77,67.68,67.69,66268.0,63.4606,63.498,63.4137,63.4231,66268.0
2023-06-13 10:10:00,67.69,67.71,67.61,67.67,95738.0,63.4231,63.4418,63.3481,63.4043,95738.0
2023-06-13 10:15:00,67.67,67.7,67.62,67.68,81330.0,63.4043,63.4324,63.3575,63.4137,81330.0
2023-06-13 10:20:00,67.68,67.77,67.68,67.75,79050.0,63.4137,63.498,63.4137,63.4793,79050.0
2023-06-13 10:25:00,67.75,67.8,67.75,67.8,137842.0,63.4793,63.5261,63.4793,63.5261,137842.0
2023-06-13 10:30:00,67.81,67.81,67.74,67.78,63767.0,63.5355,63.5355,63.4699,63.5074,63767.0
2023-06-13 10:35:00,67.78,67.81,67.76,67.8,59012.0,63.5074,63.5355,63.4887,63.5261,59012.0
2023-06-13 10:40:00,67.8,67.81,67.77,67.8,62833.0,63.5261,63.5355,63.498,63.5261,62833.0
2023-06-13 10:45:00,67.81,67.87,67.8,67.86,65687.0,63.5355,63.5917,63.5261,63.5824,65687.0
2023-06-13 10:50:00,67.87,67.88,67.81,67.81,59972.0,63.5917,63.6011,63.5355,63.5355,59972.0
2023-06-13 10:55:00,67.81,67.84,67.79,67.8,66514.0,63.5355,63.5636,63.5168,63.5261,66514.0
2023-06-13 11:00:00,67.81,67.83,67.78,67.79,56043.0,63.5355,63.5543,63.5074,63.5168,56043.0
2023-06-13 11:05:00,67.78,67.82,67.74,67.81,56055.0,63.5074,63.5449,63.4699,63.5355,56055.0
2023-06-13 11:10:00,67.81,67.88,67.8,67.86,30908.0,63.5355,63.6011,63.5261,63.5824,30908.0
2023-06-13 11:15:00,67.86,67.88,67.85,67.87,68271.0,63.5824,63.6011,63.573,63.5917,68271.0
2023-06-13 11:20:00,67.87,67.88,67.82,67.83,84307.0,63.5917,63.6011,63.5449,63.5543,84307.0
2023-06-13 11:25:00,67.83,67.84,67.77,67.78,158565.0,63.5543,63.5636,63.498,63.5074,158565.0
2023-06-13 11:30:00,67.79,67.81,67.74,67.74,50735.0,63.5168,63.5355,63.4699,63.4699,50735.0
2023-06-13 11:35:00,67.74,67.77,67.71,67.73,46467.0,63.4699,63.498,63.4418,63.4606,46467.0
2023-06-13 11:40:00,67.73,67.76,67.73,67.75,136807.0,63.4606,63.4887,63.4606,63.4793,136807.0
2023-06-13 11:45:00,67.75,67.77,67.72,67.75,40390.0,63.4793,63.498,63.4512,63.4793,40390.0
2023-06-13 11:50:00,67.76,67.79,67.73,67.77,40825.0,63.4887,63.5168,63.4606,63.498,40825.0
2023-06-13 11:55:00,67.77,67.77,67.69,67.7,32008.0,63.498,63.498,63.4231,63.4324,32008.0
2023-06-13 12:00:00,67.69,67.72,67.68,67.72,46734.0,63.4231,63.4512,63.4137,63.4512,46734.0
2023-06-13 12:05:00,67.71,67.77,67.7,67.76,57044.0,63.4418,63.498,63.4324,63.4887,57044.0
2023-06-13 12:10:00,67.76,67.78,67.75,67.77,52132.0,63.4887,63.5074,63.4793,63.498,52132.0
2023-06-13 12:15:00,67.77,67.79,67.75,67.78,43381.0,63.498,63.5168,63.4793,63.5074,43381.0
2023-06-13 12:20:00,67.78,67.8,67.76,67.78,46941.0,63.5074,63.5261,63.4887,63.5074,46941.0
2023-06-13 12:25:00,67.78,67.8,67.75,67.8,25929.0,63.5074,63.5261,63.4793,63.5261,25929.0
2023-06-13 12:30:00,67.79,67.81,67.78,67.79,38722.0,63.5168,63.5355,63.5074,63.5168,38722.0
2023-06-13 12:35:00,67.78,67.83,67.78,67.81,33563.0,63.5074,63.5543,63.5074,63.5355,33563.0
2023-06-13 12:40:00,67.82,67.83,67.8,67.81,22501.0,63.5449,63.5543,63.5261,63.5355,22501.0
2023-06-13 12:45:00,67.81,67.81,67.78,67.8,27646.0,63.5355,63.5355,63.5074,63.5261,27646.0
2023-06-13 12:50:00,67.8,67.82,67.79,67.8,45388.0,63.5261,63.5449,63.5168,63.5261,45388.0
2023-06-13 12:55:00,67.8,67.83,67.79,67.83,53839.0,63.5261,63.5543,63.5168,63.5543,53839.0
2023-06-13 13:00:00,67.83,67.85,67.81,67.82,71055.0,63.5543,63.573,63.5355,63.5449,71055.0
2023-06-13 13:05:00,67.82,67.84,67.77,67.78,37284.0,63.5449,63.5636,63.498,63.5074,37284.0
2023-06-13 13:10:00,67.78,67.79,67.75,67.77,34504.0,63.5074,63.5168,63.4793,63.498,34504.0
2023-06-13 13:15:00,67.77,67.8,67.76,67.8,88186.0,63.498,63.5261,63.4887,63.5261,88186.0
2023-06-13 13:20:00,67.79,67.81,67.79,67.8,42775.0,63.5168,63.5355,63.5168,63.5261,42775.0
2023-06-13 13:25:00,67.8,67.81,67.77,67.8,18581.0,63.5261,63.5355,63.498,63.5261,18581.0
2023-06-13 13:30:00,67.79,67.8,67.76,67.77,82092.0,63.5168,63.5261,63.4887,63.498,82092.0
2023-06-13 13:35:00,67.77,67.77,67.73,67.74,107507.0,63.498,63.498,63.4606,63.4699,107507.0
2023-06-13 13:40:00,67.75,67.78,67.74,67.78,54044.0,63.4793,63.5074,63.4699,63.5074,54044.0
2023-06-13 13:45:00,67.77,67.79,67.75,67.76,48586.0,63.498,63.5168,63.4793,63.4887,48586.0
2023-06-13 13:50:00,67.77,67.77,67.73,67.74,37464.0,63.498,63.498,63.4606,63.4699,37464.0
2023-06-13 13:55:00,67.74,67.74,67.71,67.73,65277.0,63.4699,63.4699,63.4418,63.4606,65277.0
2023-06-13 14:00:00,67.73,67.77,67.73,67.75,59478.0,63.4606,63.498,63.4606,63.4793,59478.0
2023-06-13 14:05:00,67.75,67.76,67.73,67.73,21354.0,63.4793,63.4887,63.4606,63.4606,21354.0
2023-06-13 14:10:00,67.73,67.73,67.68,67.72,33100.0,63.4606,63.4606,63.4137,63.4512,33100.0
2023-06-13 14:15:00,67.71,67.73,67.7,67.72,26241.0,63.4418,63.4606,63.4324,63.4512,26241.0
2023-06-13 14:20:00,67.72,67.74,67.7,67.71,21073.0,63.4512,63.4699,63.4324,63.4418,21073.0
2023-06-13 14:25:00,67.71,67.72,67.62,67.64,66915.0,63.4418,63.4512,63.3575,63.3762,66915.0
2023-06-13 14:30:00,67.63,67.64,67.59,67.61,74868.0,63.3669,63.3762,63.3294,63.3481,74868.0
2023-06-13 14:35:00,67.61,67.65,67.6,67.64,29765.0,63.3481,63.3856,63.3388,63.3762,29765.0
2023-06-13 14:40:00,67.65,67.65,67.6,67.63,57212.0,63.3856,63.3856,63.3388,63.3669,57212.0
2023-06-13 14:45:00,67.63,67.65,67.6,67.63,29955.0,63.3669,63.3856,63.3388,63.3669,29955.0
2023-06-13 14:50:00,67.63,67.68,67.62,67.66,41762.0,63.3669,63.4137,63.3575,63.395,41762.0
2023-06-13 14:55:00,67.67,67.7,67.67,67.69,109377.0,63.4043,63.4324,63.4043,63.4231,109377.0
2023-06-13 15:00:00,67.69,67.7,67.67,67.7,60852.0,63.4231,63.4324,63.4043,63.4324,60852.0
2023-06-13 15:05:00,67.7,67.71,67.68,67.69,46129.0,63.4324,63.4418,63.4137,63.4231,46129.0
2023-06-13 15:10:00,67.69,67.71,67.67,67.7,61931.0,63.4231,63.4418,63.4043,63.4324,61931.0
2023-06-13 15:15:00,67.7,67.71,67.68,67.7,63991.0,63.4324,63.4418,63.4137,63.4324,63991.0
2023-06-13 15:20:00,67.7,67.74,67.69,67.7,100367.0,63.4324,63.4699,63.4231,63.4324,100367.0
2023-06-13 15:25:00,67.7,67.71,67.68,67.7,130781.0,63.4324,63.4418,63.4137,63.4324,130781.0
2023-06-13 15:30:00,67.7,67.71,67.69,67.7,34378.0,63.4324,63.4418,63.4231,63.4324,34378.0
2023-06-13 15:35:00,67.7,67.72,67.69,67.71,52153.0,63.4324,63.4512,63.4231,63.4418,52153.0
2023-06-13 15:40:00,67.72,67.75,67.71,67.72,349729.0,63.4512,63.4793,63.4418,63.4512,349729.0
2023-06-13 15:45:00,67.71,67.75,67.71,67.72,75449.0,63.4418,63.4793,63.4418,63.4512,75449.0
2023-06-13 15:50:00,67.72,67.76,67.7,67.76,151995.0,63.4512,63.4887,63.4324,63.4887,151995.0
2023-06-13 15:55:00,67.76,67.76,67.71,67.73,156610.0,63.4887,63.4887,63.4418,63.4606,156610.0
2023-06-14 09:30:00,68.17,68.2,68.09,68.19,149262.0,63.8728,63.9009,63.7979,63.8916,149262.0
2023-06-14 09:35:00,68.2,68.21,68.14,68.21,171520.0,63.9009,63.9103,63.8447,63.9103,171520.0
2023-06-14 09:40:00,68.21,68.24,68.2,68.22,78462.0,63.9103,63.9384,63.9009,63.9197,78462.0
2023-06-14 09:45:00,68.23,68.26,68.22,68.23,140968.0,63.929,63.9571,63.9197,63.929,140968.0
2023-06-14 09:50:00,68.24,68.27,68.23,68.23,27661.0,63.9384,63.9665,63.929,63.929,27661.0
2023-06-14 09:55:00,68.22,68.23,68.19,68.2,29601.0,63.9197,63.929,63.8916,63.9009,29601.0
2023-06-14 10:00:00,68.2,68.2,68.16,68.17,57483.0,63.9009,63.9009,63.8635,63.8728,57483.0
2023-06-14 10:05:00,68.18,68.24,68.18,68.23,44541.0,63.8822,63.9384,63.8822,63.929,44541.0
2023-06-14 10:10:00,68.22,68.23,68.2,68.22,301608.0,63.9197,63.929,63.9009,63.9197,301608.0
2023-06-14 10:15:00,68.23,68.26,68.22,68.24,40730.0,63.929,63.9571,63.9197,63.9384,40730.0
2023-06-14 10:20:00,68.25,68.26,68.23,68.23,99835.0,63.9478,63.9571,63.929,63.929,99835.0
2023-06-14 10:25:00,68.24,68.25,68.21,68.25,112025.0,63.9384,63.9478,63.9103,63.9478,112025.0
2023-06-14 10:30:00,68.24,68.29,68.23,68.27,15032.0,63.9384,63.9853,63.929,63.9665,15032.0
2023-06-14 10:35:00,68.28,68.32,68.25,68.31,157853.0,63.9759,64.0134,63.9478,64.004,157853.0
2023-06-14 10:40:00,68.32,68.34,68.27,68.27,170862.0,64.0134,64.0321,63.9665,63.9665,170862.0
2023-06-14 10:45:00,68.27,68.31,68.27,68.29,103518.0,63.9665,64.004,63.9665,63.9853,103518.0
2023-06-14 10:50:00,68.29,68.3,68.26,68.26,188669.0,63.9853,63.9946,63.9571,63.9571,188669.0
2023-06-14 10:55:00,68.26,68.28,68.23,68.28,88163.0,63.9571,63.9759,63.929,63.9759,88163.0
2023-06-14 11:00:00,68.28,68.28,68.24,68.24,39660.0,63.9759,63.9759,63.9384,63.9384,39660.0
2023-06-14 11:05:00,68.24,68.25,68.23,68.24,30556.0,63.9384,63.9478,63.929,63.9384,30556.0
2023-06-14 11:10:00,68.25,68.27,68.24,68.25,108172.0,63.9478,63.9665,63.9384,63.9478,108172.0
2023-06-14 11:15:00,68.25,68.31,68.25,68.3,44162.0,63.9478,64.004,63.9478,63.9946,44162.0
2023-06-14 11:20:00,68.3,68.34,68.28,68.33,57127.0,63.9946,64.0321,63.9759,64.0227,57127.0
2023-06-14 11:25:00,68.33,68.33,68.29,68.3,504323.0,64.0227,64.0227,63.9853,63.9946,504323.0
2023-06-14 11:30:00,68.3,68.31,68.25,68.26,94426.0,63.9946,64.004,63.9478,63.9571,94426.0
2023-06-14 11:35:00,68.26,68.28,68.25,68.26,31943.0,63.9571,63.9759,63.9478,63.9571,31943.0
2023-06-14 11:40:00,68.25,68.31,68.25,68.28,30544.0,63.9478,64.004,63.9478,63.9759,30544.0
2023-06-14 11:45:00,68.27,68.31,68.27,68.28,14565.0,63.9665,64.004,63.9665,63.9759,14565.0
2023-06-14 11:50:00,68.28,68.28,68.24,68.25,48092.0,63.9759,63.9759,63.9384,63.9478,48092.0
2023-06-14 11:55:00,68.25,68.26,68.22,68.26,77514.0,63.9478,63.9571,63.9197,63.9571,77514.0
2023-06-14 12:00:00,68.26,68.26,68.19,68.2,41027.0,63.9571,63.9571,63.8916,63.9009,41027.0
2023-06-14 12:05:00,68.2,68.22,68.18,68.22,20614.0,63.9009,63.9197,63.8822,63.9197,20614.0
2023-06-14 12:10:00,68.21,68.25,68.21,68.24,70465.0,63.9103,63.9478,63.9103,63.9384,70465.0
2023-06-14 12:15:00,68.23,68.29,68.23,68.29,59585.0,63.929,63.9853,63.929,63.9853,59585.0
2023-06-14 12:20:00,68.28,68.29,68.26,68.28,110360.0,63.9759,63.9853,63.9571,63.9759,110360.0
2023-06-14 12:25:00,68.29,68.3,68.26,68.28,63269.0,63.9853,63.9946,63.9571,63.9759,63269.0
2023-06-14 12:30:00,68.28,68.29,68.26,68.27,81927.0,63.9759,63.9853,63.9571,63.9665,81927.0
2023-06-14 12:35:00,68.27,68.28,68.24,68.25,55983.0,63.9665,63.9759,63.9384,63.9478,55983.0
2023-06-14 12:40:00,68.26,68.27,68.24,68.25,50912.0,63.9571,63.9665,63.9384,63.9478,50912.0
2023-06-14 12:45:00,68.25,68.26,68.23,68.26,34387.0,63.9478,63.9571,63.929,63.9571,34387.0
2023-06-14 12:50:00,68.25,68.27,68.25,68.27,25700.0,63.9478,63.9665,63.9478,63.9665,25700.0
2023-06-14 12:55:00,68.27,68.28,68.25,68.27,27663.0,63.9665,63.9759,63.9478,63.9665,27663.0
2023-06-14 13:00:00,68.27,68.27,68.24,68.25,19022.0,63.9665,63.9665,63.9384,63.9478,19022.0
2023-06-14 13:05:00,68.25,68.25,68.22,68.23,44027.0,63.9478,63.9478,63.9197,63.929,44027.0
2023-06-14 13:10:00,68.23,68.23,68.18,68.2,94900.0,63.929,63.929,63.8822,63.9009,94900.0
2023-06-14 13:15:00,68.2,68.21,68.16,68.17,51884.0,63.9009,63.9103,63.8635,63.8728,51884.0
2023-06-14 13:20:00,68.16,68.19,68.15,68.18,50765.0,63.8635,63.8916,63.8541,63.8822,50765.0
2023-06-14 13:25:00,68.18,68.18,68.15,68.16,25833.0,63.8822,63.8822,63.8541,63.8635,25833.0
2023-06-14 13:30:00,68.16,68.18,68.12,68.17,41681.0,63.8635,63.8822,63.826,63.8728,41681.0
2023-06-14 13:35:00,68.17,68.18,68.14,68.17,104314.0,63.8728,63.8822,63.8447,63.8728,104314.0
2023-06-14 13:40:00,68.17,68.17,68.14,68.15,78037.0,63.8728,63.8728,63.8447,63.8541,78037.0
2023-06-14 13:45:00,68.14,68.15,68.12,68.15,26529.0,63.8447,63.8541,63.826,63.8541,26529.0
2023-06-14 13:50:00,68.14,68.16,68.13,68.15,63752.0,63.8447,63.8635,63.8353,63.8541,63752.0
2023-06-14 13:55:00,68.16,68.18,68.1,68.11,66630.0,63.8635,63.8822,63.8072,63.8166,66630.0
2023-06-14 14:00:00,68.1,68.1,67.76,67.83,444063.0,63.8072,63.8072,63.4887,63.5543,444063.0
2023-06-14 14:05:00,67.82,67.83,67.58,67.72,164997.0,63.5449,63.5543,63.32,63.4512,164997.0
2023-06-14 14:10:00,67.73,67.85,67.7,67.81,136012.0,63.4606,63.573,63.4324,63.5355,136012.0
2023-06-14 14:15:00,67.8,67.83,67.67,67.72,120299.0,63.5261,63.5543,63.4043,63.4512,120299.0
2023-06-14 14:20:00,67.71,67.75,67.64,67.68,56633.0,63.4418,63.4793,63.3762,63.4137,56633.0
2023-06-14 14:25:00,67.68,67.72,67.61,67.7,49591.0,63.4137,63.4512,63.3481,63.4324,49591.0
2023-06-14 14:30:00,67.71,67.81,67.64,67.73,141923.0,63.4418,63.5355,63.3762,63.4606,141923.0
2023-06-14 14:35:00,67.73,67.92,67.73,67.87,124851.0,63.4606,63.6386,63.4606,63.5917,124851.0
2023-06-14 14:40:00,67.87,68.04,67.85,68.02,92695.0,63.5917,63.751,63.573,63.7323,92695.0
2023-06-14 14:45:00,68.03,68.09,67.92,68.09,59991.0,63.7416,63.7979,63.6386,63.7979,59991.0
2023-06-14 14:50:00,68.1,68.11,67.96,68.05,107551.0,63.8072,63.8166,63.6761,63.7604,107551.0
2023-06-14 14:55:00,68.05,68.08,67.99,68.01,75201.0,63.7604,63.7885,63.7042,63.7229,75201.0
2023-06-14 15:00:00,68.01,68.06,67.99,68.03,44035.0,63.7229,63.7698,63.7042,63.7416,44035.0
2023-06-14 15:05:00,68.02,68.16,68.01,68.14,94421.0,63.7323,63.8635,63.7229,63.8447,94421.0
2023-06-14 15:10:00,68.14,68.15,68.0,68.01,70233.0,63.8447,63.8541,63.7135,63.7229,70233.0
2023-06-14 15:15:00,68.0,68.0,67.87,67.93,79418.0,63.7135,63.7135,63.5917,63.648,79418.0
2023-06-14 15:20:00,67.92,68.05,67.91,68.01,52592.0,63.6386,63.7604,63.6292,63.7229,52592.0
2023-06-14 15:25:00,68.01,68.08,67.95,67.95,78916.0,63.7229,63.7885,63.6667,63.6667,78916.0
2023-06-14 15:30:00,67.95,68.02,67.89,68.01,83343.0,63.6667,63.7323,63.6105,63.7229,83343.0
2023-06-14 15:35:00,68.01,68.03,67.97,67.99,359737.0,63.7229,63.7416,63.6854,63.7042,359737.0
2023-06-14 15:40:00,67.99,68.01,67.93,67.96,52656.0,63.7042,63.7229,63.648,63.6761,52656.0
2023-06-14 15:45:00,67.95,67.97,67.91,67.92,174628.0,63.6667,63.6854,63.6292,63.6386,174628.0
2023-06-14 15:50:00,67.92,67.93,67.85,67.92,160469.0,63.6386,63.648,63.573,63.6386,160469.0
2023-06-14 15:55:00,67.93,67.97,67.9,67.96,163731.0,63.648,63.6854,63.6198,63.6761,163731.0
2023-06-15 09:30:00,67.94,67.95,67.88,67.93,167564.0,63.6573,63.6667,63.6011,63.648,167564.0
2023-06-15 09:35:00,67.92,67.97,67.89,67.95,230961.0,63.6386,63.6854,63.6105,63.6667,230961.0
2023-06-15 09:40:00,67.96,68.05,67.96,68.05,37905.0,63.6761,63.7604,63.6761,63.7604,37905.0
2023-06-15 09:45:00,68.05,68.08,68.02,68.08,143102.0,63.7604,63.7885,63.7323,63.7885,143102.0
2023-06-15 09:50:00,68.08,68.11,68.05,68.11,81007.0,63.7885,63.8166,63.7604,63.8166,81007.0
2023-06-15 09:55:00,68.09,68.15,68.07,68.13,69956.0,63.7979,63.8541,63.7791,63.8353,69956.0
2023-06-15 10:00:00,68.14,68.17,68.11,68.17,111812.0,63.8447,63.8728,63.8166,63.8728,111812.0
2023-06-15 10:05:00,68.17,68.24,68.15,68.22,66680.0,63.8728,63.9384,63.8541,63.9197,66680.0
2023-06-15 10:10:00,68.23,68.23,68.12,68.15,42382.0,63.929,63.929,63.826,63.8541,42382.0
2023-06-15 10:15:00,68.16,68.24,68.15,68.23,42578.0,63.8635,63.9384,63.8541,63.929,42578.0
2023-06-15 10:20:00,68.22,68.27,68.22,68.26,43016.0,63.9197,63.9665,63.9197,63.9571,43016.0
2023-06-15 10:25:00,68.28,68.35,68.28,68.33,26928.0,63.9759,64.0415,63.9759,64.0227,26928.0
2023-06-15 10:30:00,68.33,68.34,68.27,68.31,43316.0,64.0227,64.0321,63.9665,64.004,43316.0
2023-06-15 10:35:00,68.3,68.31,68.22,68.23,32980.0,63.9946,64.004,63.9197,63.929,32980.0
2023-06-15 10:40:00,68.23,68.32,68.23,68.3,58523.0,63.929,64.0134,63.929,63.9946,58523.0
2023-06-15 10:45:00,68.3,68.32,68.28,68.31,60846.0,63.9946,64.0134,63.9759,64.004,60846.0
2023-06-15 10:50:00,68.32,68.33,68.24,68.26,98803.0,64.0134,64.0227,63.9384,63.9571,98803.0
2023-06-15 10:55:00,68.26,68.29,68.25,68.28,44350.0,63.9571,63.9853,63.9478,63.9759,44350.0
2023-06-15 11:00:00,68.28,68.31,68.25,68.31,38413.0,63.9759,64.004,63.9478,64.004,38413.0
2023-06-15 11:05:00,68.32,68.32,68.24,68.28,75686.0,64.0134,64.0134,63.9384,63.9759,75686.0
2023-06-15 11:10:00,68.29,68.29,68.26,68.28,74749.0,63.9853,63.9853,63.9571,63.9759,74749.0
2023-06-15 11:15:00,68.28,68.32,68.27,68.29,72641.0,63.9759,64.0134,63.9665,63.9853,72641.0
2023-06-15 11:20:00,68.29,68.37,68.29,68.37,63640.0,63.9853,64.0602,63.9853,64.0602,63640.0
2023-06-15 11:25:00,68.37,68.43,68.36,68.43,145117.0,64.0602,64.1164,64.0508,64.1164,145117.0
2023-06-15 11:30:00,68.42,68.42,68.38,68.4,70398.0,64.1071,64.1071,64.0696,64.0883,70398.0
2023-06-15 11:35:00,68.41,68.45,68.4,68.44,82122.0,64.0977,64.1352,64.0883,64.1258,82122.0
2023-06-15 11:40:00,68.45,68.46,68.42,68.43,51036.0,64.1352,64.1445,64.1071,64.1164,51036.0
2023-06-15 11:45:00,68.44,68.46,68.35,68.36,415360.0,64.1258,64.1445,64.0415,64.0508,415360.0
2023-06-15 11:50:00,68.36,68.42,68.36,68.42,54101.0,64.0508,64.1071,64.0508,64.1071,54101.0
2023-06-15 11:55:00,68.41,68.43,68.38,68.41,39773.0,64.0977,64.1164,64.0696,64.0977,39773.0
2023-06-15 12:00:00,68.41,68.43,68.4,68.42,40117.0,64.0977,64.1164,64.0883,64.1071,40117.0
2023-06-15 12:05:00,68.43,68.46,68.41,68.46,55880.0,64.1164,64.1445,64.0977,64.1445,55880.0
2023-06-15 12:10:00,68.46,68.47,68.43,68.45,60880.0,64.1445,64.1539,64.1164,64.1352,60880.0
2023-06-15 12:15:00,68.45,68.48,68.44,68.47,78481.0,64.1352,64.1633,64.1258,64.1539,78481.0
2023-06-15 12:20:00,68.47,68.52,68.46,68.52,24635.0,64.1539,64.2008,64.1445,64.2008,24635.0
2023-06-15 12:25:00,68.52,68.52,68.48,68.5,35047.0,64.2008,64.2008,64.1633,64.182,35047.0
2023-06-15 12:30:00,68.5,68.51,68.46,68.48,64333.0,64.182,64.1914,64.1445,64.1633,64333.0
2023-06-15 12:35:00,68.48,68.48,68.44,68.48,24109.0,64.1633,64.1633,64.1258,64.1633,24109.0
2023-06-15 12:40:00,68.47,68.51,68.45,68.49,42466.0,64.1539,64.1914,64.1352,64.1727,42466.0
2023-06-15 12:45:00,68.48,68.5,68.45,68.49,17611.0,64.1633,64.182,64.1352,64.1727,17611.0
2023-06-15 12:50:00,68.49,68.51,68.48,68.48,23812.0,64.1727,64.1914,64.1633,64.1633,23812.0
2023-06-15 12:55:00,68.48,68.5,68.46,68.49,22581.0,64.1633,64.182,64.1445,64.1727,22581.0
2023-06-15 13:00:00,68.49,68.51,68.46,68.47,40413.0,64.1727,64.1914,64.1445,64.1539,40413.0
2023-06-15 13:05:00,68.47,68.48,68.43,68.45,43963.0,64.1539,64.1633,64.1164,64.1352,43963.0
2023-06-15 13:10:00,68.45,68.48,68.44,68.45,96169.0,64.1352,64.1633,64.1258,64.1352,96169.0
2023-06-15 13:15:00,68.44,68.46,68.44,68.46,39593.0,64.1258,64.1445,64.1258,64.1445,39593.0
2023-06-15 13:20:00,68.45,68.5,68.45,68.49,27648.0,64.1352,64.182,64.1352,64.1727,27648.0
2023-06-15 13:25:00,68.49,68.51,68.47,68.51,40147.0,64.1727,64.1914,64.1539,64.1914,40147.0
2023-06-15 13:30:00,68.52,68.53,68.51,68.51,49210.0,64.2008,64.2101,64.1914,64.1914,49210.0
2023-06-15 13:35:00,68.51,68.53,68.49,68.5,26619.0,64.1914,64.2101,64.1727,64.182,26619.0
2023-06-15 13:40:00,68.5,68.55,68.5,68.53,22651.0,64.182,64.2289,64.182,64.2101,22651.0
2023-06-15 13:45:00,68.55,68.58,68.54,68.58,69038.0,64.2289,64.257,64.2195,64.257,69038.0
2023-06-15 13:50:00,68.57,68.58,68.54,68.56,19077.0,64.2476,64.257,64.2195,64.2382,19077.0
2023-06-15 13:55:00,68.55,68.58,68.55,68.56,25971.0,64.2289,64.257,64.2289,64.2382,25971.0
2023-06-15 14:00:00,68.56,68.59,68.55,68.56,31857.0,64.2382,64.2663,64.2289,64.2382,31857.0
2023-06-15 14:05:00,68.57,68.57,68.5,68.5,59337.0,64.2476,64.2476,64.182,64.182,59337.0
2023-06-15 14:10:00,68.51,68.53,68.5,68.51,177971.0,64.1914,64.2101,64.182,64.1914,177971.0
2023-06-15 14:15:00,68.51,68.52,68.49,68.5,71678.0,64.1914,64.2008,64.1727,64.182,71678.0
2023-06-15 14:20:00,68.5,68.54,68.49,68.53,50063.0,64.182,64.2195,64.1727,64.2101,50063.0
2023-06-15 14:25:00,68.53,68.57,68.53,68.55,27431.0,64.2101,64.2476,64.2101,64.2289,27431.0
2023-06-15 14:30:00,68.55,68.57,68.55,68.56,116861.0,64.2289,64.2476,64.2289,64.2382,116861.0
2023-06-15 14:35:00,68.57,68.6,68.57,68.58,29431.0,64.2476,64.2757,64.2476,64.257,29431.0
2023-06-15 14:40:00,68.58,68.62,68.57,68.61,61429.0,64.257,64.2945,64.2476,64.2851,61429.0
2023-06-15 14:45:00,68.61,68.61,68.59,68.61,48400.0,64.2851,64.2851,64.2663,64.2851,48400.0
2023-06-15 14:50:00,68.61,68.65,68.6,68.65,47112.0,64.2851,64.3226,64.2757,64.3226,47112.0
2023-06-15 14:55:00,68.65,68.68,68.63,68.66,13111.0,64.3226,64.3507,64.3038,64.3319,13111.0
2023-06-15 15:00:00,68.67,68.68,68.61,68.62,90586.0,64.3413,64.3507,64.2851,64.2945,90586.0
2023-06-15 15:05:00,68.63,68.65,68.6,68.65,36829.0,64.3038,64.3226,64.2757,64.3226,36829.0
2023-06-15 15:10:00,68.65,68.67,68.61,68.67,168325.0,64.3226,64.3413,64.2851,64.3413,168325.0
2023-06-15 15:15:00,68.67,68.69,68.64,68.67,63723.0,64.3413,64.36,64.3132,64.3413,63723.0
2023-06-15 15:20:00,68.66,68.67,68.63,68.63,47295.0,64.3319,64.3413,64.3038,64.3038,47295.0
2023-06-15 15:25:00,68.64,68.66,68.62,68.65,62968.0,64.3132,64.3319,64.2945,64.3226,62968.0
2023-06-15 15:30:00,68.65,68.67,68.64,68.65,87537.0,64.3226,64.3413,64.3132,64.3226,87537.0
2023-06-15 15:35:00,68.64,68.65,68.6,68.62,60428.0,64.3132,64.3226,64.2757,64.2945,60428.0
2023-06-15 15:40:00,68.62,68.63,68.6,68.61,112029.0,64.2945,64.3038,64.2757,64.2851,112029.0
2023-06-15 15:45:00,68.61,68.65,68.6,68.64,86536.0,64.2851,64.3226,64.2757,64.3132,86536.0
2023-06-15 15:50:00,68.64,68.66,68.6,68.6,103606.0,64.3132,64.3319,64.2757,64.2757,103606.0
2023-06-15 15:55:00,68.6,68.63,68.55,68.63,396937.0,64.2757,64.3038,64.2289,64.3038,396937.0
2023-06-16 09:30:00,68.96,68.96,68.86,68.9,389448.0,64.613,64.613,64.5193,64.5568,389448.0
2023-06-16 09:35:00,68.91,68.93,68.84,68.92,112555.0,64.5662,64.5849,64.5006,64.5755,112555.0
2023-06-16 09:40:00,68.93,68.93,68.86,68.89,82932.0,64.5849,64.5849,64.5193,64.5474,82932.0
2023-06-16 09:45:00,68.89,68.89,68.78,68.83,65746.0,64.5474,64.5474,64.4444,64.4912,65746.0
2023-06-16 09:50:00,68.84,68.89,68.83,68.84,86111.0,64.5006,64.5474,64.4912,64.5006,86111.0
2023-06-16 09:55:00,68.85,68.86,68.82,68.84,95865.0,64.51,64.5193,64.4818,64.5006,95865.0
2023-06-16 10:00:00,68.85,68.95,68.85,68.94,208854.0,64.51,64.6037,64.51,64.5943,208854.0
2023-06-16 10:05:00,68.94,68.95,68.85,68.88,261317.0,64.5943,64.6037,64.51,64.5381,261317.0
2023-06-16 10:10:00,68.88,68.9,68.82,68.83,256964.0,64.5381,64.5568,64.4818,64.4912,256964.0
2023-06-16 10:15:00,68.82,68.84,68.77,68.77,55698.0,64.4818,64.5006,64.435,64.435,55698.0
2023-06-16 10:20:00,68.77,68.82,68.74,68.78,63319.0,64.435,64.4818,64.4069,64.4444,63319.0
2023-06-16 10:25:00,68.79,68.83,68.76,68.83,66709.0,64.4537,64.4912,64.4256,64.4912,66709.0
2023-06-16 10:30:00,68.83,68.89,68.82,68.88,70524.0,64.4912,64.5474,64.4818,64.5381,70524.0
2023-06-16 10:35:00,68.88,68.88,68.8,68.82,104222.0,64.5381,64.5381,64.4631,64.4818,104222.0
2023-06-16 10:40:00,68.83,68.83,68.74,68.75,62265.0,64.4912,64.4912,64.4069,64.4163,62265.0
2023-06-16 10:45:00,68.75,68.75,68.69,68.73,89202.0,64.4163,64.4163,64.36,64.3975,89202.0
2023-06-16 10:50:00,68.73,68.78,68.7,68.78,204687.0,64.3975,64.4444,64.3694,64.4444,204687.0
2023-06-16 10:55:00,68.77,68.82,68.76,68.78,59976.0,64.435,64.4818,64.4256,64.4444,59976.0
2023-06-16 11:00:00,68.77,68.78,68.73,68.76,22457.0,64.435,64.4444,64.3975,64.4256,22457.0
2023-06-16 11:05:00,68.76,68.8,68.74,68.78,28658.0,64.4256,64.4631,64.4069,64.4444,28658.0
2023-06-16 11:10:00,68.79,68.82,68.76,68.81,73661.0,64.4537,64.4818,64.4256,64.4725,73661.0
2023-06-16 11:15:00,68.81,68.83,68.79,68.81,88171.0,64.4725,64.4912,64.4537,64.4725,88171.0
2023-06-16 11:20:00,68.81,68.82,68.74,68.76,108515.0,64.4725,64.4818,64.4069,64.4256,108515.0
2023-06-16 11:25:00,68.76,68.77,68.67,68.72,121743.0,64.4256,64.435,64.3413,64.3882,121743.0
2023-06-16 11:30:00,68.72,68.74,68.65,68.67,81202.0,64.3882,64.4069,64.3226,64.3413,81202.0
2023-06-16 11:35:00,68.67,68.7,68.62,68.65,70217.0,64.3413,64.3694,64.2945,64.3226,70217.0
2023-06-16 11:40:00,68.67,68.68,68.63,68.67,53140.0,64.3413,64.3507,64.3038,64.3413,53140.0
2023-06-16 11:45:00,68.68,68.69,68.62,68.63,96451.0,64.3507,64.36,64.2945,64.3038,96451.0
2023-06-16 11:50:00,68.63,68.65,68.6,68.65,30348.0,64.3038,64.3226,64.2757,64.3226,30348.0
2023-06-16 11:55:00,68.64,68.67,68.64,68.66,36305.0,64.3132,64.3413,64.3132,64.3319,36305.0
2023-06-16 12:00:00,68.67,68.67,68.64,68.66,27778.0,64.3413,64.3413,64.3132,64.3319,27778.0
2023-06-16 12:05:00,68.66,68.67,68.63,68.67,21057.0,64.3319,64.3413,64.3038,64.3413,21057.0
2023-06-16 12:10:00,68.67,68.68,68.64,68.64,52993.0,64.3413,64.3507,64.3132,64.3132,52993.0
2023-06-16 12:15:00,68.65,68.69,68.64,68.69,94673.0,64.3226,64.36,64.3132,64.36,94673.0
2023-06-16 12:20:00,68.68,68.7,68.67,68.69,14658.0,64.3507,64.3694,64.3413,64.36,14658.0
2023-06-16 12:25:00,68.69,68.72,68.69,68.71,59620.0,64.36,64.3882,64.36,64.3788,59620.0
2023-06-16 12:30:00,68.71,68.74,68.7,68.73,66563.0,64.3788,64.4069,64.3694,64.3975,66563.0
2023-06-16 12:35:00,68.73,68.74,68.7,68.72,25845.0,64.3975,64.4069,64.3694,64.3882,25845.0
2023-06-16 12:40:00,68.73,68.76,68.72,68.75,18772.0,64.3975,64.4256,64.3882,64.4163,18772.0
2023-06-16 12:45:00,68.74,68.76,68.73,68.76,43749.0,64.4069,64.4256,64.3975,64.4256,43749.0
2023-06-16 12:50:00,68.76,68.77,68.74,68.77,21019.0,64.4256,64.435,64.4069,64.435,21019.0
2023-06-16 12:55:00,68.77,68.78,68.76,68.77,17078.0,64.435,64.4444,64.4256,64.435,17078.0
2023-06-16 13:00:00,68.76,68.78,68.75,68.77,60013.0,64.4256,64.4444,64.4163,64.435,60013.0
2023-06-16 13:05:00,68.77,68.79,68.72,68.74,51145.0,64.435,64.4537,64.3882,64.4069,51145.0
2023-06-16 13:10:00,68.74,68.76,68.72,68.76,277187.0,64.4069,64.4256,64.3882,64.4256,277187.0
2023-06-16 13:15:00,68.75,68.76,68.74,68.74,49741.0,64.4163,64.4256,64.4069,64.4069,49741.0
2023-06-16 13:20:00,68.75,68.76,68.72,68.76,47040.0,64.4163,64.4256,64.3882,64.4256,47040.0
2023-06-16 13:25:00,68.76,68.78,68.73,68.73,33661.0,64.4256,64.4444,64.3975,64.3975,33661.0
2023-06-16 13:30:00,68.74,68.75,68.71,68.72,37374.0,64.4069,64.4163,64.3788,64.3882,37374.0
2023-06-16 13:35:00,68.73,68.74,68.71,68.73,88058.0,64.3975,64.4069,64.3788,64.3975,88058.0
2023-06-16 13:40:00,68.73,68.74,68.7,68.72,32071.0,64.3975,64.4069,64.3694,64.3882,32071.0
2023-06-16 13:45:00,68.72,68.73,68.68,68.69,65319.0,64.3882,64.3975,64.3507,64.36,65319.0
2023-06-16 13:50:00,68.7,68.74,68.69,68.74,24273.0,64.3694,64.4069,64.36,64.4069,24273.0
2023-06-16 13:55:00,68.73,68.74,68.7,68.74,73751.0,64.3975,64.4069,64.3694,64.4069,73751.0
2023-06-16 14:00:00,68.73,68.75,68.69,68.7,73249.0,64.3975,64.4163,64.36,64.3694,73249.0
2023-06-16 14:05:00,68.7,68.73,68.69,68.72,63958.0,64.3694,64.3975,64.36,64.3882,63958.0
2023-06-16 14:10:00,68.72,68.73,68.71,68.71,91119.0,64.3882,64.3975,64.3788,64.3788,91119.0
2023-06-16 14:15:00,68.72,68.73,68.69,68.7,248393.0,64.3882,64.3975,64.36,64.3694,248393.0
2023-06-16 14:20:00,68.7,68.72,68.7,68.71,36984.0,64.3694,64.3882,64.3694,64.3788,36984.0
2023-06-16 14:25:00,68.7,68.73,68.7,68.71,52746.0,64.3694,64.3975,64.3694,64.3788,52746.0
2023-06-16 14:30:00,68.72,68.72,68.64,68.67,83064.0,64.3882,64.3882,64.3132,64.3413,83064.0
2023-06-16 14:35:00,68.67,68.7,68.66,68.68,80899.0,64.3413,64.3694,64.3319,64.3507,80899.0
2023-06-16 14:40:00,68.69,68.7,68.67,68.69,26588.0,64.36,64.3694,64.3413,64.36,26588.0
2023-06-16 14:45:00,68.69,68.7,68.67,68.68,33318.0,64.36,64.3694,64.3413,64.3507,33318.0
2023-06-16 14:50:00,68.68,68.69,68.67,68.67,31023.0,64.3507,64.36,64.3413,64.3413,31023.0
2023-06-16 14:55:00,68.68,68.69,68.64,68.65,58341.0,64.3507,64.36,64.3132,64.3226,58341.0
2023-06-16 15:00:00,68.65,68.65,68.6,68.64,87895.0,64.3226,64.3226,64.2757,64.3132,87895.0
2023-06-16 15:05:00,68.64,68.64,68.59,68.6,38301.0,64.3132,64.3132,64.2663,64.2757,38301.0
2023-06-16 15:10:00,68.59,68.6,68.55,68.56,29588.0,64.2663,64.2757,64.2289,64.2382,29588.0
2023-06-16 15:15:00,68.56,68.59,68.54,68.59,155639.0,64.2382,64.2663,64.2195,64.2663,155639.0
2023-06-16 15:20:00,68.59,68.63,68.59,68.61,36929.0,64.2663,64.3038,64.2663,64.2851,36929.0
2023-06-16 15:25:00,68.6,68.61,68.57,68.58,122636.0,64.2757,64.2851,64.2476,64.257,122636.0
2023-06-16 15:30:00,68.58,68.61,68.56,68.6,161508.0,64.257,64.2851,64.2382,64.2757,161508.0
2023-06-16 15:35:00,68.59,68.61,68.57,68.58,90067.0,64.2663,64.2851,64.2476,64.257,90067.0
2023-06-16 15:40:00,68.58,68.58,68.53,68.54,61492.0,64.257,64.257,64.2101,64.2195,61492.0
2023-06-16 15:45:00,68.54,68.56,68.52,68.54,133679.0,64.2195,64.2382,64.2008,64.2195,133679.0
2023-06-16 15:50:00,68.54,68.55,68.47,68.48,208950.0,64.2195,64.2289,64.1539,64.1633,208950.0
2023-06-16 15:55:00,68.49,68.51,68.47,68.5,611476.0,64.1727,64.1914,64.1539,64.182,611476.0
2023-06-20 09:30:00,67.71,67.81,67.7,67.81,215038.0,63.4418,63.5355,63.4324,63.5355,215038.0
2023-06-20 09:35:00,67.81,67.83,67.76,67.77,78727.0,63.5355,63.5543,63.4887,63.498,78727.0
2023-06-20 09:40:00,67.77,67.78,67.67,67.73,183714.0,63.498,63.5074,63.4043,63.4606,183714.0
2023-06-20 09:45:00,67.72,67.73,67.7,67.71,39829.0,63.4512,63.4606,63.4324,63.4418,39829.0
2023-06-20 09:50:00,67.72,67.74,67.69,67.69,50578.0,63.4512,63.4699,63.4231,63.4231,50578.0
2023-06-20 09:55:00,67.69,67.71,67.66,67.67,81607.0,63.4231,63.4418,63.395,63.4043,81607.0
2023-06-20 10:00:00,67.66,67.66,67.61,67.63,52832.0,63.395,63.395,63.3481,63.3669,52832.0
2023-06-20 10:05:00,67.63,67.64,67.61,67.63,36528.0,63.3669,63.3762,63.3481,63.3669,36528.0
2023-06-20 10:10:00,67.63,67.7,67.62,67.63,58466.0,63.3669,63.4324,63.3575,63.3669,58466.0
2023-06-20 10:15:00,67.62,67.62,67.52,67.54,83916.0,63.3575,63.3575,63.2638,63.2825,83916.0
2023-06-20 10:20:00,67.53,67.55,67.48,67.49,98199.0,63.2732,63.2919,63.2263,63.2357,98199.0
2023-06-20 10:25:00,67.47,67.5,67.44,67.46,77103.0,63.2169,63.2451,63.1888,63.2076,77103.0
2023-06-20 10:30:00,67.46,67.49,67.42,67.47,71104.0,63.2076,63.2357,63.1701,63.2169,71104.0
2023-06-20 10:35:00,67.47,67.5,67.45,67.49,56111.0,63.2169,63.2451,63.1982,63.2357,56111.0
2023-06-20 10:40:00,67.48,67.53,67.48,67.51,49041.0,63.2263,63.2732,63.2263,63.2544,49041.0
2023-06-20 10:45:00,67.52,67.52,67.45,67.47,84436.0,63.2638,63.2638,63.1982,63.2169,84436.0
2023-06-20 10:50:00,67.47,67.48,67.43,67.45,108263.0,63.2169,63.2263,63.1795,63.1982,108263.0
2023-06-20 10:55:00,67.44,67.5,67.42,67.5,29033.0,63.1888,63.2451,63.1701,63.2451,29033.0
2023-06-20 11:00:00,67.5,67.56,67.5,67.53,26975.0,63.2451,63.3013,63.2451,63.2732,26975.0
2023-06-20 11:05:00,67.53,67.55,67.51,67.52,74610.0,63.2732,63.2919,63.2544,63.2638,74610.0
2023-06-20 11:10:00,67.52,67.54,67.51,67.51,36720.0,63.2638,63.2825,63.2544,63.2544,36720.0
2023-06-20 11:15:00,67.51,67.52,67.49,67.52,30434.0,63.2544,63.2638,63.2357,63.2638,30434.0
2023-06-20 11:20:00,67.51,67.52,67.47,67.48,48174.0,63.2544,63.2638,63.2169,63.2263,48174.0
2023-06-20 11:25:00,67.48,67.49,67.46,67.48,122438.0,63.2263,63.2357,63.2076,63.2263,122438.0
2023-06-20 11:30:00,67.48,67.53,67.47,67.51,109164.0,63.2263,63.2732,63.2169,63.2544,109164.0
2023-06-20 11:35:00,67.52,67.53,67.5,67.53,112557.0,63.2638,63.2732,63.2451,63.2732,112557.0
2023-06-20 11:40:00,67.52,67.53,67.48,67.5,27276.0,63.2638,63.2732,63.2263,63.2451,27276.0
2023-06-20 11:45:00,67.49,67.53,67.48,67.53,77765.0,63.2357,63.2732,63.2263,63.2732,77765.0
2023-06-20 11:50:00,67.53,67.53,67.5,67.51,11876.0,63.2732,63.2732,63.2451,63.2544,11876.0
2023-06-20 11:55:00,67.51,67.53,67.47,67.48,22444.0,63.2544,63.2732,63.2169,63.2263,22444.0
2023-06-20 12:00:00,67.48,67.49,67.45,67.47,28064.0,63.2263,63.2357,63.1982,63.2169,28064.0
2023-06-20 12:05:00,67.48,67.52,67.45,67.47,17927.0,63.2263,63.2638,63.1982,63.2169,17927.0
2023-06-20 12:10:00,67.47,67.56,67.47,67.54,370289.0,63.2169,63.3013,63.2169,63.2825,370289.0
2023-06-20 12:15:00,67.54,67.55,67.52,67.54,109117.0,63.2825,63.2919,63.2638,63.2825,109117.0
2023-06-20 12:20:00,67.54,67.6,67.54,67.59,42615.0,63.2825,63.3388,63.2825,63.3294,42615.0
2023-06-20 12:25:00,67.6,67.63,67.59,67.62,45590.0,63.3388,63.3669,63.3294,63.3575,45590.0
2023-06-20 12:30:00,67.62,67.64,67.6,67.63,34132.0,63.3575,63.3762,63.3388,63.3669,34132.0
2023-06-20 12:35:00,67.64,67.66,67.62,67.64,37213.0,63.3762,63.395,63.3575,63.3762,37213.0
2023-06-20 12:40:00,67.64,67.67,67.64,67.66,65470.0,63.3762,63.4043,63.3762,63.395,65470.0
2023-06-20 12:45:00,67.65,67.68,67.63,67.67,15570.0,63.3856,63.4137,63.3669,63.4043,15570.0
2023-06-20 12:50:00,67.67,67.67,67.65,67.65,36207.0,63.4043,63.4043,63.3856,63.3856,36207.0
2023-06-20 12:55:00,67.65,67.69,67.65,67.68,14858.0,63.3856,63.4231,63.3856,63.4137,14858.0
2023-06-20 13:00:00,67.69,67.71,67.67,67.7,52176.0,63.4231,63.4418,63.4043,63.4324,52176.0
2023-06-20 13:05:00,67.7,67.7,67.67,67.67,54320.0,63.4324,63.4324,63.4043,63.4043,54320.0
2023-06-20 13:10:00,67.68,67.68,67.66,67.68,90221.0,63.4137,63.4137,63.395,63.4137,90221.0
2023-06-20 13:15:00,67.67,67.7,67.67,67.7,105346.0,63.4043,63.4324,63.4043,63.4324,105346.0
2023-06-20 13:20:00,67.7,67.75,67.69,67.73,35056.0,63.4324,63.4793,63.4231,63.4606,35056.0
2023-06-20 13:25:00,67.73,67.74,67.7,67.72,44099.0,63.4606,63.4699,63.4324,63.4512,44099.0
2023-06-20 13:30:00,67.72,67.74,67.71,67.72,29147.0,63.4512,63.4699,63.4418,63.4512,29147.0
2023-06-20 13:35:00,67.72,67.72,67.68,67.69,24267.0,63.4512,63.4512,63.4137,63.4231,24267.0
2023-06-20 13:40:00,67.69,67.71,67.68,67.69,47244.0,63.4231,63.4418,63.4137,63.4231,47244.0
2023-06-20 13:45:00,67.69,67.71,67.68,67.7,72773.0,63.4231,63.4418,63.4137,63.4324,72773.0
2023-06-20 13:50:00,67.7,67.7,67.66,67.67,19438.0,63.4324,63.4324,63.395,63.4043,19438.0
2023-06-20 13:55:00,67.67,67.68,67.63,67.66,62958.0,63.4043,63.4137,63.3669,63.395,62958.0
2023-06-20 14:00:00,67.67,67.68,67.65,67.67,28501.0,63.4043,63.4137,63.3856,63.4043,28501.0
2023-06-20 14:05:00,67.66,67.67,67.64,67.65,50137.0,63.395,63.4043,63.3762,63.3856,50137.0
2023-06-20 14:10:00,67.65,67.66,67.63,67.64,55046.0,63.3856,63.395,63.3669,63.3762,55046.0
2023-06-20 14:15:00,67.64,67.67,67.63,67.67,114896.0,63.3762,63.4043,63.3669,63.4043,114896.0
2023-06-20 14:20:00,67.67,67.68,67.65,67.66,51381.0,63.4043,63.4137,63.3856,63.395,51381.0
2023-06-20 14:25:00,67.67,67.7,67.66,67.69,19873.0,63.4043,63.4324,63.395,63.4231,19873.0
2023-06-20 14:30:00,67.69,67.7,67.65,67.67,51225.0,63.4231,63.4324,63.3856,63.4043,51225.0
2023-06-20 14:35:00,67.67,67.68,67.65,67.67,31200.0,63.4043,63.4137,63.3856,63.4043,31200.0
2023-06-20 14:40:00,67.67,67.67,67.63,67.65,29499.0,63.4043,63.4043,63.3669,63.3856,29499.0
2023-06-20 14:45:00,67.64,67.66,67.62,67.66,21522.0,63.3762,63.395,63.3575,63.395,21522.0
2023-06-20 14:50:00,67.67,67.68,67.65,67.67,28973.0,63.4043,63.4137,63.3856,63.4043,28973.0
2023-06-20 14:55:00,67.67,67.69,67.67,67.68,153754.0,63.4043,63.4231,63.4043,63.4137,153754.0
2023-06-20 15:00:00,67.69,67.69,67.66,67.67,64806.0,63.4231,63.4231,63.395,63.4043,64806.0
2023-06-20 15:05:00,67.67,67.67,67.64,67.67,46793.0,63.4043,63.4043,63.3762,63.4043,46793.0
2023-06-20 15:10:00,67.67,67.67,67.63,67.65,141376.0,63.4043,63.4043,63.3669,63.3856,141376.0
2023-06-20 15:15:00,67.65,67.65,67.62,67.63,38976.0,63.3856,63.3856,63.3575,63.3669,38976.0
2023-06-20 15:20:00,67.63,67.65,67.62,67.65,59448.0,63.3669,63.3856,63.3575,63.3856,59448.0
2023-06-20 15:25:00,67.65,67.66,67.62,67.65,42758.0,63.3856,63.395,63.3575,63.3856,42758.0
2023-06-20 15:30:00,67.65,67.66,67.61,67.63,66804.0,63.3856,63.395,63.3481,63.3669,66804.0
2023-06-20 15:35:00,67.62,67.64,67.61,67.62,116632.0,63.3575,63.3762,63.3481,63.3575,116632.0
2023-06-20 15:40:00,67.62,67.66,67.61,67.66,79395.0,63.3575,63.395,63.3481,63.395,79395.0
2023-06-20 15:45:00,67.66,67.68,67.65,67.67,233064.0,63.395,63.4137,63.3856,63.4043,233064.0
2023-06-20 15:50:00,67.67,67.69,67.62,67.62,147753.0,63.4043,63.4231,63.3575,63.3575,147753.0
2023-06-20 15:55:00,67.63,67.63,67.57,67.58,257010.0,63.3669,63.3669,63.3106,63.32,257010.0
2023-06-21 09:30:00,67.48,67.48,67.4,67.44,171354.0,63.2263,63.2263,63.1514,63.1888,171354.0
2023-06-21 09:35:00,67.42,67.46,67.38,67.39,71605.0,63.1701,63.2076,63.1326,63.142,71605.0
2023-06-21 09:40:00,67.39,67.41,67.37,67.41,63826.0,63.142,63.1607,63.1233,63.1607,63826.0
2023-06-21 09:45:00,67.4,67.48,67.38,67.48,195203.0,63.1514,63.2263,63.1326,63.2263,195203.0
2023-06-21 09:50:00,67.48,67.49,67.43,67.47,31242.0,63.2263,63.2357,63.1795,63.2169,31242.0
2023-06-21 09:55:00,67.47,67.49,67.43,67.46,34306.0,63.2169,63.2357,63.1795,63.2076,34306.0
2023-06-21 10:00:00,67.46,67.47,67.4,67.41,29896.0,63.2076,63.2169,63.1514,63.1607,29896.0
2023-06-21 10:05:00,67.42,67.47,67.4,67.42,47082.0,63.1701,63.2169,63.1514,63.1701,47082.0
2023-06-21 10:10:00,67.43,67.5,67.42,67.49,87056.0,63.1795,63.2451,63.1701,63.2357,87056.0
2023-06-21 10:15:00,67.49,67.56,67.49,67.52,46195.0,63.2357,63.3013,63.2357,63.2638,46195.0
2023-06-21 10:20:00,67.52,67.58,67.5,67.55,41060.0,63.2638,63.32,63.2451,63.2919,41060.0
2023-06-21 10:25:00,67.54,67.59,67.52,67.59,73133.0,63.2825,63.3294,63.2638,63.3294,73133.0
2023-06-21 10:30:00,67.6,67.62,67.57,67.6,58963.0,63.3388,63.3575,63.3106,63.3388,58963.0
2023-06-21 10:35:00,67.6,67.65,67.59,67.63,61912.0,63.3388,63.3856,63.3294,63.3669,61912.0
2023-06-21 10:40:00,67.64,67.67,67.61,67.61,77628.0,63.3762,63.4043,63.3481,63.3481,77628.0
2023-06-21 10:45:00,67.61,67.62,67.57,67.6,79779.0,63.3481,63.3575,63.3106,63.3388,79779.0
2023-06-21 10:50:00,67.6,67.61,67.55,67.61,76823.0,63.3388,63.3481,63.2919,63.3481,76823.0
2023-06-21 10:55:00,67.6,67.62,67.59,67.61,77469.0,63.3388,63.3575,63.3294,63.3481,77469.0
2023-06-21 11:00:00,67.61,67.63,67.58,67.58,97463.0,63.3481,63.3669,63.32,63.32,97463.0
2023-06-21 11:05:00,67.59,67.59,67.46,67.47,41775.0,63.3294,63.3294,63.2076,63.2169,41775.0
2023-06-21 11:10:00,67.48,67.49,67.45,67.49,59382.0,63.2263,63.2357,63.1982,63.2357,59382.0
2023-06-21 11:15:00,67.49,67.52,67.47,67.5,192643.0,63.2357,63.2638,63.2169,63.2451,192643.0
2023-06-21 11:20:00,67.49,67.57,67.49,67.55,74561.0,63.2357,63.3106,63.2357,63.2919,74561.0
2023-06-21 11:25:00,67.55,67.61,67.54,67.59,36436.0,63.2919,63.3481,63.2825,63.3294,36436.0
2023-06-21 11:30:00,67.6,67.63,67.58,67.61,220111.0,63.3388,63.3669,63.32,63.3481,220111.0
2023-06-21 11:35:00,67.6,67.64,67.6,67.62,47255.0,63.3388,63.3762,63.3388,63.3575,47255.0
2023-06-21 11:40:00,67.62,67.65,67.59,67.6,61043.0,63.3575,63.3856,63.3294,63.3388,61043.0
2023-06-21 11:45:00,67.6,67.63,67.57,67.59,685366.0,63.3388,63.3669,63.3106,63.3294,685366.0
2023-06-21 11:50:00,67.59,67.6,67.56,67.57,246302.0,63.3294,63.3388,63.3013,63.3106,246302.0
2023-06-21 11:55:00,67.57,67.6,67.56,67.58,63840.0,63.3106,63.3388,63.3013,63.32,63840.0
2023-06-21 12:00:00,67.58,67.62,67.57,67.61,157824.0,63.32,63.3575,63.3106,63.3481,157824.0
2023-06-21 12:05:00,67.61,67.65,67.61,67.63,58084.0,63.3481,63.3856,63.3481,63.3669,58084.0
2023-06-21 12:10:00,67.63,67.64,67.6,67.63,132664.0,63.3669,63.3762,63.3388,63.3669,132664.0
2023-06-21 12:15:00,67.63,67.7,67.63,67.67,136624.0,63.3669,63.4324,63.3669,63.4043,136624.0
2023-06-21 12:20:00,67.67,67.7,67.65,67.67,430223.0,63.4043,63.4324,63.3856,63.4043,430223.0
2023-06-21 12:25:00,67.68,67.7,67.67,67.7,37378.0,63.4137,63.4324,63.4043,63.4324,37378.0
2023-06-21 12:30:00,67.7,67.73,67.68,67.69,26949.0,63.4324,63.4606,63.4137,63.4231,26949.0
2023-06-21 12:35:00,67.69,67.7,67.67,67.7,37859.0,63.4231,63.4324,63.4043,63.4324,37859.0
2023-06-21 12:40:00,67.7,67.72,67.69,67.71,44909.0,63.4324,63.4512,63.4231,63.4418,44909.0
2023-06-21 12:45:00,67.72,67.72,67.67,67.68,129447.0,63.4512,63.4512,63.4043,63.4137,129447.0
2023-06-21 12:50:00,67.69,67.74,67.69,67.7,213273.0,63.4231,63.4699,63.4231,63.4324,213273.0
2023-06-21 12:55:00,67.7,67.71,67.66,67.68,60823.0,63.4324,63.4418,63.395,63.4137,60823.0
2023-06-21 13:00:00,67.67,67.68,67.64,67.67,94000.0,63.4043,63.4137,63.3762,63.4043,94000.0
2023-06-21 13:05:00,67.67,67.69,67.65,67.69,41915.0,63.4043,63.4231,63.3856,63.4231,41915.0
2023-06-21 13:10:00,67.69,67.69,67.65,67.67,39939.0,63.4231,63.4231,63.3856,63.4043,39939.0
2023-06-21 13:15:00,67.66,67.69,67.65,67.67,81790.0,63.395,63.4231,63.3856,63.4043,81790.0
2023-06-21 13:20:00,67.67,67.67,67.63,67.64,34248.0,63.4043,63.4043,63.3669,63.3762,34248.0
2023-06-21 13:25:00,67.64,67.67,67.63,67.65,66852.0,63.3762,63.4043,63.3669,63.3856,66852.0
2023-06-21 13:30:00,67.65,67.69,67.64,67.68,22025.0,63.3856,63.4231,63.3762,63.4137,22025.0
2023-06-21 13:35:00,67.68,67.7,67.66,67.7,25811.0,63.4137,63.4324,63.395,63.4324,25811.0
2023-06-21 13:40:00,67.7,67.71,67.68,67.69,47454.0,63.4324,63.4418,63.4137,63.4231,47454.0
2023-06-21 13:45:00,67.7,67.74,67.69,67.72,45994.0,63.4324,63.4699,63.4231,63.4512,45994.0
2023-06-21 13:50:00,67.72,67.75,67.72,67.75,72967.0,63.4512,63.4793,63.4512,63.4793,72967.0
2023-06-21 13:55:00,67.75,67.77,67.73,67.77,53328.0,63.4793,63.498,63.4606,63.498,53328.0
2023-06-21 14:00:00,67.77,67.78,67.75,67.77,49641.0,63.498,63.5074,63.4793,63.498,49641.0
2023-06-21 14:05:00,67.76,67.81,67.75,67.78,30502.0,63.4887,63.5355,63.4793,63.5074,30502.0
2023-06-21 14:10:00,67.79,67.83,67.78,67.83,73208.0,63.5168,63.5543,63.5074,63.5543,73208.0
2023-06-21 14:15:00,67.83,67.86,67.82,67.85,272196.0,63.5543,63.5824,63.5449,63.573,272196.0
2023-06-21 14:20:00,67.85,67.89,67.84,67.88,116891.0,63.573,63.6105,63.5636,63.6011,116891.0
2023-06-21 14:25:00,67.87,67.9,67.86,67.9,23019.0,63.5917,63.6198,63.5824,63.6198,23019.0
2023-06-21 14:30:00,67.9,67.91,67.88,67.9,107682.0,63.6198,63.6292,63.6011,63.6198,107682.0
2023-06-21 14:35:00,67.9,67.9,67.87,67.88,55809.0,63.6198,63.6198,63.5917,63.6011,55809.0
2023-06-21 14:40:00,67.88,67.89,67.85,67.88,41008.0,63.6011,63.6105,63.573,63.6011,41008.0
2023-06-21 14:45:00,67.88,67.88,67.84,67.85,80581.0,63.6011,63.6011,63.5636,63.573,80581.0
2023-06-21 14:50:00,67.86,67.89,67.84,67.88,25375.0,63.5824,63.6105,63.5636,63.6011,25375.0
2023-06-21 14:55:00,67.87,67.88,67.85,67.87,29518.0,63.5917,63.6011,63.573,63.5917,29518.0
2023-06-21 15:00:00,67.86,67.86,67.82,67.82,106820.0,63.5824,63.5824,63.5449,63.5449,106820.0
2023-06-21 15:05:00,67.8,67.83,67.79,67.83,36479.0,63.5261,63.5543,63.5168,63.5543,36479.0
2023-06-21 15:10:00,67.83,67.84,67.81,67.84,72579.0,63.5543,63.5636,63.5355,63.5636,72579.0
2023-06-21 15:15:00,67.83,67.85,67.82,67.83,52295.0,63.5543,63.573,63.5449,63.5543,52295.0
2023-06-21 15:20:00,67.84,67.84,67.79,67.81,76795.0,63.5636,63.5636,63.5168,63.5355,76795.0
2023-06-21 15:25:00,67.81,67.81,67.79,67.79,65730.0,63.5355,63.5355,63.5168,63.5168,65730.0
2023-06-21 15:30:00,67.8,67.81,67.76,67.76,301360.0,63.5261,63.5355,63.4887,63.4887,301360.0
2023-06-21 15:35:00,67.77,67.79,67.72,67.74,92750.0,63.498,63.5168,63.4512,63.4699,92750.0
2023-06-21 15:40:00,67.75,67.77,67.74,67.75,61194.0,63.4793,63.498,63.4699,63.4793,61194.0
2023-06-21 15:45:00,67.76,67.77,67.74,67.75,86648.0,63.4887,63.498,63.4699,63.4793,86648.0
2023-06-21 15:50:00,67.74,67.78,67.74,67.77,134496.0,63.4699,63.5074,63.4699,63.498,134496.0
2023-06-21 15:55:00,67.76,67.77,67.68,67.69,169276.0,63.4887,63.498,63.4137,63.4231,169276.0
2023-06-22 09:30:00,67.18,67.18,67.1,67.15,136512.0,62.9452,62.9452,62.8703,62.9171,136512.0
2023-06-22 09:35:00,67.14,67.18,67.11,67.15,128330.0,62.9077,62.9452,62.8796,62.9171,128330.0
2023-06-22 09:40:00,67.14,67.17,67.11,67.15,78799.0,62.9077,62.9359,62.8796,62.9171,78799.0
2023-06-22 09:45:00,67.16,67.2,67.15,67.18,23009.0,62.9265,62.964,62.9171,62.9452,23009.0
2023-06-22 09:50:00,67.18,67.23,67.18,67.22,34449.0,62.9452,62.9921,62.9452,62.9827,34449.0
2023-06-22 09:55:00,67.22,67.27,67.21,67.22,31880.0,62.9827,63.0296,62.9733,62.9827,31880.0
2023-06-22 10:00:00,67.22,67.25,67.21,67.25,52623.0,62.9827,63.0108,62.9733,63.0108,52623.0
2023-06-22 10:05:00,67.25,67.26,67.2,67.24,71442.0,63.0108,63.0202,62.964,63.0014,71442.0
2023-06-22 10:10:00,67.24,67.34,67.23,67.33,43702.0,63.0014,63.0951,62.9921,63.0858,43702.0
2023-06-22 10:15:00,67.33,67.34,67.29,67.32,43184.0,63.0858,63.0951,63.0483,63.0764,43184.0
2023-06-22 10:20:00,67.31,67.32,67.27,67.28,73416.0,63.067,63.0764,63.0296,63.0389,73416.0
2023-06-22 10:25:00,67.28,67.29,67.25,67.26,51040.0,63.0389,63.0483,63.0108,63.0202,51040.0
2023-06-22 10:30:00,67.27,67.28,67.23,67.23,53679.0,63.0296,63.0389,62.9921,62.9921,53679.0
2023-06-22 10:35:00,67.23,67.24,67.2,67.21,57838.0,62.9921,63.0014,62.964,62.9733,57838.0
2023-06-22 10:40:00,67.2,67.2,67.12,67.16,59841.0,62.964,62.964,62.889,62.9265,59841.0
2023-06-22 10:45:00,67.17,67.2,67.16,67.2,231502.0,62.9359,62.964,62.9265,62.964,231502.0
2023-06-22 10:50:00,67.2,67.21,67.16,67.17,80489.0,62.964,62.9733,62.9265,62.9359,80489.0
2023-06-22 10:55:00,67.16,67.18,67.15,67.15,37294.0,62.9265,62.9452,62.9171,62.9171,37294.0
2023-06-22 11:00:00,67.15,67.17,67.14,67.17,46164.0,62.9171,62.9359,62.9077,62.9359,46164.0
2023-06-22 11:05:00,67.17,67.2,67.14,67.15,121182.0,62.9359,62.964,62.9077,62.9171,121182.0
2023-06-22 11:10:00,67.14,67.17,67.12,67.17,54510.0,62.9077,62.9359,62.889,62.9359,54510.0
2023-06-22 11:15:00,67.17,67.19,67.16,67.17,28255.0,62.9359,62.9546,62.9265,62.9359,28255.0
2023-06-22 11:20:00,67.17,67.18,67.13,67.14,82617.0,62.9359,62.9452,62.8984,62.9077,82617.0
2023-06-22 11:25:00,67.14,67.16,67.11,67.12,88700.0,62.9077,62.9265,62.8796,62.889,88700.0
2023-06-22 11:30:00,67.12,67.18,67.11,67.17,46701.0,62.889,62.9452,62.8796,62.9359,46701.0
2023-06-22 11:35:00,67.17,67.24,67.17,67.22,25637.0,62.9359,63.0014,62.9359,62.9827,25637.0
2023-06-22 11:40:00,67.22,67.28,67.21,67.26,35217.0,62.9827,63.0389,62.9733,63.0202,35217.0
2023-06-22 11:45:00,67.28,67.3,67.26,67.27,35180.0,63.0389,63.0577,63.0202,63.0296,35180.0
2023-06-22 11:50:00,67.27,67.27,67.22,67.23,78208.0,63.0296,63.0296,62.9827,62.9921,78208.0
2023-06-22 11:55:00,67.22,67.23,67.2,67.23,103825.0,62.9827,62.9921,62.964,62.9921,103825.0
2023-06-22 12:00:00,67.23,67.23,67.17,67.19,40070.0,62.9921,62.9921,62.9359,62.9546,40070.0
2023-06-22 12:05:00,67.19,67.2,67.16,67.19,48733.0,62.9546,62.964,62.9265,62.9546,48733.0
2023-06-22 12:10:00,67.18,67.22,67.18,67.2,86346.0,62.9452,62.9827,62.9452,62.964,86346.0
2023-06-22 12:15:00,67.2,67.22,67.17,67.17,82609.0,62.964,62.9827,62.9359,62.9359,82609.0
2023-06-22 12:20:00,67.17,67.22,67.15,67.21,16709.0,62.9359,62.9827,62.9171,62.9733,16709.0
2023-06-22 12:25:00,67.21,67.21,67.18,67.2,20544.0,62.9733,62.9733,62.9452,62.964,20544.0
2023-06-22 12:30:00,67.2,67.24,67.19,67.23,22432.0,62.964,63.0014,62.9546,62.9921,22432.0
2023-06-22 12:35:00,67.24,67.25,67.21,67.22,46091.0,63.0014,63.0108,62.9733,62.9827,46091.0
2023-06-22 12:40:00,67.22,67.24,67.2,67.21,15996.0,62.9827,63.0014,62.964,62.9733,15996.0
2023-06-22 12:45:00,67.22,67.24,67.2,67.22,52707.0,62.9827,63.0014,62.964,62.9827,52707.0
2023-06-22 12:50:00,67.22,67.22,67.2,67.2,9765.0,62.9827,62.9827,62.964,62.964,9765.0
2023-06-22 12:55:00,67.21,67.24,67.2,67.23,52855.0,62.9733,63.0014,62.964,62.9921,52855.0
2023-06-22 13:00:00,67.23,67.23,67.14,67.14,133131.0,62.9921,62.9921,62.9077,62.9077,133131.0
2023-06-22 13:05:00,67.14,67.2,67.13,67.16,26872.0,62.9077,62.964,62.8984,62.9265,26872.0
2023-06-22 13:10:00,67.15,67.18,67.14,67.17,36846.0,62.9171,62.9452,62.9077,62.9359,36846.0
2023-06-22 13:15:00,67.16,67.18,67.14,67.18,17340.0,62.9265,62.9452,62.9077,62.9452,17340.0
2023-06-22 13:20:00,67.17,67.19,67.16,67.19,24036.0,62.9359,62.9546,62.9265,62.9546,24036.0
2023-06-22 13:25:00,67.19,67.19,67.16,67.17,30947.0,62.9546,62.9546,62.9265,62.9359,30947.0
2023-06-22 13:30:00,67.17,67.18,67.15,67.15,6652.0,62.9359,62.9452,62.9171,62.9171,6652.0
2023-06-22 13:35:00,67.16,67.17,67.14,67.16,22003.0,62.9265,62.9359,62.9077,62.9265,22003.0
2023-06-22 13:40:00,67.17,67.21,67.16,67.21,14036.0,62.9359,62.9733,62.9265,62.9733,14036.0
2023-06-22 13:45:00,67.21,67.22,67.2,67.21,15407.0,62.9733,62.9827,62.964,62.9733,15407.0
2023-06-22 13:50:00,67.21,67.22,67.19,67.22,43117.0,62.9733,62.9827,62.9546,62.9827,43117.0
2023-06-22 13:55:00,67.22,67.25,67.21,67.24,29583.0,62.9827,63.0108,62.9733,63.0014,29583.0
2023-06-22 14:00:00,67.25,67.27,67.24,67.26,55203.0,63.0108,63.0296,63.0014,63.0202,55203.0
2023-06-22 14:05:00,67.25,67.27,67.23,67.24,37005.0,63.0108,63.0296,62.9921,63.0014,37005.0
2023-06-22 14:10:00,67.23,67.25,67.23,67.23,21860.0,62.9921,63.0108,62.9921,62.9921,21860.0
2023-06-22 14:15:00,67.23,67.24,67.2,67.21,26786.0,62.9921,63.0014,62.964,62.9733,26786.0
2023-06-22 14:20:00,67.22,67.23,67.2,67.22,26128.0,62.9827,62.9921,62.964,62.9827,26128.0
2023-06-22 14:25:00,67.23,67.26,67.22,67.25,33356.0,62.9921,63.0202,62.9827,63.0108,33356.0
2023-06-22 14:30:00,67.25,67.27,67.22,67.23,47178.0,63.0108,63.0296,62.9827,62.9921,47178.0
2023-06-22 14:35:00,67.23,67.27,67.23,67.26,35716.0,62.9921,63.0296,62.9921,63.0202,35716.0
2023-06-22 14:40:00,67.27,67.27,67.24,67.25,38153.0,63.0296,63.0296,63.0014,63.0108,38153.0
2023-06-22 14:45:00,67.25,67.26,67.21,67.22,19543.0,63.0108,63.0202,62.9733,62.9827,19543.0
2023-06-22 14:50:00,67.23,67.26,67.22,67.25,122603.0,62.9921,63.0202,62.9827,63.0108,122603.0
2023-06-22 14:55:00,67.26,67.3,67.25,67.29,38201.0,63.0202,63.0577,63.0108,63.0483,38201.0
2023-06-22 15:00:00,67.3,67.31,67.27,67.28,37972.0,63.0577,63.067,63.0296,63.0389,37972.0
2023-06-22 15:05:00,67.28,67.3,67.26,67.28,27534.0,63.0389,63.0577,63.0202,63.0389,27534.0
2023-06-22 15:10:00,67.28,67.29,67.25,67.28,61735.0,63.0389,63.0483,63.0108,63.0389,61735.0
2023-06-22 15:15:00,67.28,67.28,67.23,67.26,43488.0,63.0389,63.0389,62.9921,63.0202,43488.0
2023-06-22 15:20:00,67.26,67.26,67.21,67.22,41715.0,63.0202,63.0202,62.9733,62.9827,41715.0
2023-06-22 15:25:00,67.22,67.22,67.19,67.19,35200.0,62.9827,62.9827,62.9546,62.9546,35200.0
2023-06-22 15:30:00,67.2,67.2,67.17,67.18,70475.0,62.964,62.964,62.9359,62.9452,70475.0
2023-06-22 15:35:00,67.19,67.23,67.18,67.23,72619.0,62.9546,62.9921,62.9452,62.9921,72619.0
2023-06-22 15:40:00,67.23,67.24,67.21,67.22,48297.0,62.9921,63.0014,62.9733,62.9827,48297.0
2023-06-22 15:45:00,67.22,67.25,67.22,67.23,74414.0,62.9827,63.0108,62.9827,62.9921,74414.0
2023-06-22 15:50:00,67.24,67.26,67.21,67.26,118053.0,63.0014,63.0202,62.9733,63.0202,118053.0
2023-06-22 15:55:00,67.26,67.26,67.22,67.25,192427.0,63.0202,63.0202,62.9827,63.0108,192427.0
2023-06-23 09:30:00,66.09,66.12,66.03,66.06,159663.0,61.9239,61.952,61.8677,61.8958,159663.0
2023-06-23 09:35:00,66.06,66.09,66.04,66.07,185009.0,61.8958,61.9239,61.8771,61.9052,185009.0
2023-06-23 09:40:00,66.09,66.14,66.08,66.11,268889.0,61.9239,61.9708,61.9146,61.9427,268889.0
2023-06-23 09:45:00,66.11,66.2,66.05,66.06,243312.0,61.9427,62.027,61.8865,61.8958,243312.0
2023-06-23 09:50:00,66.06,66.14,66.06,66.12,60062.0,61.8958,61.9708,61.8958,61.952,60062.0
2023-06-23 09:55:00,66.12,66.16,66.1,66.12,66331.0,61.952,61.9895,61.9333,61.952,66331.0
2023-06-23 10:00:00,66.11,66.19,66.09,66.19,41820.0,61.9427,62.0176,61.9239,62.0176,41820.0
2023-06-23 10:05:00,66.18,66.23,66.17,66.22,124866.0,62.0083,62.0551,61.9989,62.0457,124866.0
2023-06-23 10:10:00,66.21,66.24,66.19,66.19,124805.0,62.0364,62.0645,62.0176,62.0176,124805.0
2023-06-23 10:15:00,66.18,66.22,66.17,66.2,208182.0,62.0083,62.0457,61.9989,62.027,208182.0
2023-06-23 10:20:00,66.2,66.24,66.17,66.23,109500.0,62.027,62.0645,61.9989,62.0551,109500.0
2023-06-23 10:25:00,66.23,66.26,66.21,66.25,35352.0,62.0551,62.0832,62.0364,62.0739,35352.0
2023-06-23 10:30:00,66.24,66.31,66.24,66.31,96662.0,62.0645,62.1301,62.0645,62.1301,96662.0
2023-06-23 10:35:00,66.3,66.33,66.29,66.31,31524.0,62.1207,62.1488,62.1113,62.1301,31524.0
2023-06-23 10:40:00,66.31,66.32,66.27,66.27,52129.0,62.1301,62.1394,62.0926,62.0926,52129.0
2023-06-23 10:45:00,66.28,66.29,66.23,66.25,31129.0,62.102,62.1113,62.0551,62.0739,31129.0
2023-06-23 10:50:00,66.26,66.28,66.2,66.22,96435.0,62.0832,62.102,62.027,62.0457,96435.0
2023-06-23 10:55:00,66.22,66.22,66.17,66.2,54606.0,62.0457,62.0457,61.9989,62.027,54606.0
2023-06-23 11:00:00,66.2,66.24,66.2,66.2,36369.0,62.027,62.0645,62.027,62.027,36369.0
2023-06-23 11:05:00,66.2,66.22,66.15,66.16,34791.0,62.027,62.0457,61.9802,61.9895,34791.0
2023-06-23 11:10:00,66.16,66.17,66.1,66.12,26239.0,61.9895,61.9989,61.9333,61.952,26239.0
2023-06-23 11:15:00,66.12,66.13,66.1,66.12,41051.0,61.952,61.9614,61.9333,61.952,41051.0
2023-06-23 11:20:00,66.12,66.13,66.08,66.09,60492.0,61.952,61.9614,61.9146,61.9239,60492.0
2023-06-23 11:25:00,66.09,66.12,66.07,66.1,86761.0,61.9239,61.952,61.9052,61.9333,86761.0
2023-06-23 11:30:00,66.11,66.16,66.09,66.15,40853.0,61.9427,61.9895,61.9239,61.9802,40853.0
2023-06-23 11:35:00,66.16,66.21,66.14,66.2,30494.0,61.9895,62.0364,61.9708,62.027,30494.0
2023-06-23 11:40:00,66.2,66.26,66.19,66.26,25316.0,62.027,62.0832,62.0176,62.0832,25316.0
2023-06-23 11:45:00,66.25,66.27,66.21,66.22,54090.0,62.0739,62.0926,62.0364,62.0457,54090.0
2023-06-23 11:50:00,66.22,66.22,66.18,66.19,34571.0,62.0457,62.0457,62.0083,62.0176,34571.0
2023-06-23 11:55:00,66.19,66.2,66.17,66.18,46905.0,62.0176,62.027,61.9989,62.0083,46905.0
2023-06-23 12:00:00,66.18,66.2,66.17,66.18,136200.0,62.0083,62.027,61.9989,62.0083,136200.0
2023-06-23 12:05:00,66.17,66.19,66.16,66.18,22717.0,61.9989,62.0176,61.9895,62.0083,22717.0
2023-06-23 12:10:00,66.18,66.21,66.17,66.2,39088.0,62.0083,62.0364,61.9989,62.027,39088.0
2023-06-23 12:15:00,66.2,66.25,66.19,66.24,61775.0,62.027,62.0739,62.0176,62.0645,61775.0
2023-06-23 12:20:00,66.23,66.25,66.21,66.25,42934.0,62.0551,62.0739,62.0364,62.0739,42934.0
2023-06-23 12:25:00,66.25,66.26,66.23,66.25,36180.0,62.0739,62.0832,62.0551,62.0739,36180.0
2023-06-23 12:30:00,66.26,66.28,66.23,66.24,54317.0,62.0832,62.102,62.0551,62.0645,54317.0
2023-06-23 12:35:00,66.23,66.25,66.22,66.23,64492.0,62.0551,62.0739,62.0457,62.0551,64492.0
2023-06-23 12:40:00,66.23,66.26,66.23,66.25,25722.0,62.0551,62.0832,62.0551,62.0739,25722.0
2023-06-23 12:45:00,66.26,66.27,66.23,66.24,63123.0,62.0832,62.0926,62.0551,62.0645,63123.0
2023-06-23 12:50:00,66.24,66.26,66.22,66.23,32082.0,62.0645,62.0832,62.0457,62.0551,32082.0
2023-06-23 12:55:00,66.23,66.25,66.22,66.23,92700.0,62.0551,62.0739,62.0457,62.0551,92700.0
2023-06-23 13:00:00,66.24,66.25,66.21,66.22,14278.0,62.0645,62.0739,62.0364,62.0457,14278.0
2023-06-23 13:05:00,66.22,66.24,66.2,66.23,27672.0,62.0457,62.0645,62.027,62.0551,27672.0
2023-06-23 13:10:00,66.23,66.28,66.23,66.28,40767.0,62.0551,62.102,62.0551,62.102,40767.0
2023-06-23 13:15:00,66.27,66.28,66.25,66.27,15432.0,62.0926,62.102,62.0739,62.0926,15432.0
2023-06-23 13:20:00,66.27,66.29,66.26,66.28,45383.0,62.0926,62.1113,62.0832,62.102,45383.0
2023-06-23 13:25:00,66.28,66.3,66.27,66.28,36990.0,62.102,62.1207,62.0926,62.102,36990.0
2023-06-23 13:30:00,66.29,66.31,66.28,66.29,42807.0,62.1113,62.1301,62.102,62.1113,42807.0
2023-06-23 13:35:00,66.29,66.33,66.29,66.32,253276.0,62.1113,62.1488,62.1113,62.1394,253276.0
2023-06-23 13:40:00,66.32,66.33,66.28,66.29,28214.0,62.1394,62.1488,62.102,62.1113,28214.0
2023-06-23 13:45:00,66.29,66.3,66.27,66.28,47958.0,62.1113,62.1207,62.0926,62.102,47958.0
2023-06-23 13:50:00,66.28,66.3,66.28,66.28,19355.0,62.102,62.1207,62.102,62.102,19355.0
2023-06-23 13:55:00,66.29,66.31,66.28,66.28,36958.0,62.1113,62.1301,62.102,62.102,36958.0
2023-06-23 14:00:00,66.28,66.29,66.25,66.26,48498.0,62.102,62.1113,62.0739,62.0832,48498.0
2023-06-23 14:05:00,66.26,66.26,66.22,66.23,26591.0,62.0832,62.0832,62.0457,62.0551,26591.0
2023-06-23 14:10:00,66.23,66.23,66.2,66.23,41403.0,62.0551,62.0551,62.027,62.0551,41403.0
2023-06-23 14:15:00,66.22,66.24,66.21,66.23,18346.0,62.0457,62.0645,62.0364,62.0551,18346.0
2023-06-23 14:20:00,66.22,66.26,66.22,66.26,44195.0,62.0457,62.0832,62.0457,62.0832,44195.0
2023-06-23 14:25:00,66.25,66.25,66.2,66.21,48086.0,62.0739,62.0739,62.027,62.0364,48086.0
2023-06-23 14:30:00,66.22,66.22,66.2,66.2,31885.0,62.0457,62.0457,62.027,62.027,31885.0
2023-06-23 14:35:00,66.2,66.22,66.17,66.17,71211.0,62.027,62.0457,61.9989,61.9989,71211.0
2023-06-23 14:40:00,66.17,66.19,66.15,66.15,24890.0,61.9989,62.0176,61.9802,61.9802,24890.0
2023-06-23 14:45:00,66.16,66.16,66.11,66.13,77694.0,61.9895,61.9895,61.9427,61.9614,77694.0
2023-06-23 14:50:00,66.13,66.14,66.1,66.11,93671.0,61.9614,61.9708,61.9333,61.9427,93671.0
2023-06-23 14:55:00,66.11,66.14,66.1,66.12,59309.0,61.9427,61.9708,61.9333,61.952,59309.0
2023-06-23 15:00:00,66.11,66.11,66.07,66.1,67537.0,61.9427,61.9427,61.9052,61.9333,67537.0
2023-06-23 15:05:00,66.1,66.14,66.1,66.13,102106.0,61.9333,61.9708,61.9333,61.9614,102106.0
2023-06-23 15:10:00,66.14,66.17,66.13,66.16,151311.0,61.9708,61.9989,61.9614,61.9895,151311.0
2023-06-23 15:15:00,66.15,66.19,66.14,66.19,147473.0,61.9802,62.0176,61.9708,62.0176,147473.0
2023-06-23 15:20:00,66.18,66.19,66.12,66.13,44477.0,62.0083,62.0176,61.952,61.9614,44477.0
2023-06-23 15:25:00,66.13,66.14,66.11,66.13,43616.0,61.9614,61.9708,61.9427,61.9614,43616.0
2023-06-23 15:30:00,66.13,66.15,66.11,66.13,68207.0,61.9614,61.9802,61.9427,61.9614,68207.0
2023-06-23 15:35:00,66.13,66.15,66.11,66.14,69191.0,61.9614,61.9802,61.9427,61.9708,69191.0
2023-06-23 15:40:00,66.13,66.14,66.1,66.14,61202.0,61.9614,61.9708,61.9333,61.9708,61202.0
2023-06-23 15:45:00,66.14,66.15,66.12,66.14,66682.0,61.9708,61.9802,61.952,61.9708,66682.0
2023-06-23 15:50:00,66.14,66.19,66.1,66.15,195836.0,61.9708,62.0176,61.9333,61.9802,195836.0
2023-06-23 15:55:00,66.15,66.21,66.14,66.18,487433.0,61.9802,62.0364,61.9708,62.0083,487433.0
2023-06-26 09:30:00,66.18,66.22,66.16,66.19,181530.0,62.0083,62.0457,61.9895,62.0176,181530.0
2023-06-26 09:35:00,66.19,66.27,66.18,66.26,94586.0,62.0176,62.0926,62.0083,62.0832,94586.0
2023-06-26 09:40:00,66.26,66.33,66.26,66.31,125056.0,62.0832,62.1488,62.0832,62.1301,125056.0
2023-06-26 09:45:00,66.31,66.35,66.28,66.28,34568.0,62.1301,62.1675,62.102,62.102,34568.0
2023-06-26 09:50:00,66.29,66.34,66.28,66.31,108455.0,62.1113,62.1582,62.102,62.1301,108455.0
2023-06-26 09:55:00,66.31,66.32,66.28,66.31,63745.0,62.1301,62.1394,62.102,62.1301,63745.0
2023-06-26 10:00:00,66.31,66.33,66.28,66.28,52218.0,62.1301,62.1488,62.102,62.102,52218.0
2023-06-26 10:05:00,66.28,66.32,66.28,66.28,35946.0,62.102,62.1394,62.102,62.102,35946.0
2023-06-26 10:10:00,66.27,66.27,66.21,66.26,53337.0,62.0926,62.0926,62.0364,62.0832,53337.0
2023-06-26 10:15:00,66.25,66.31,66.25,66.27,111637.0,62.0739,62.1301,62.0739,62.0926,111637.0
2023-06-26 10:20:00,66.26,66.26,66.23,66.25,52439.0,62.0832,62.0832,62.0551,62.0739,52439.0
2023-06-26 10:25:00,66.25,66.27,66.22,66.22,38817.0,62.0739,62.0926,62.0457,62.0457,38817.0
2023-06-26 10:30:00,66.22,66.23,66.17,66.19,41620.0,62.0457,62.0551,61.9989,62.0176,41620.0
2023-06-26 10:35:00,66.19,66.2,66.17,66.18,59064.0,62.0176,62.027,61.9989,62.0083,59064.0
2023-06-26 10:40:00,66.17,66.19,66.13,66.18,47589.0,61.9989,62.0176,61.9614,62.0083,47589.0
2023-06-26 10:45:00,66.17,66.21,66.16,66.2,20833.0,61.9989,62.0364,61.9895,62.027,20833.0
2023-06-26 10:50:00,66.2,66.26,66.19,66.26,126149.0,62.027,62.0832,62.0176,62.0832,126149.0
2023-06-26 10:55:00,66.25,66.26,66.22,66.25,40177.0,62.0739,62.0832,62.0457,62.0739,40177.0
2023-06-26 11:00:00,66.26,66.27,66.23,66.23,34567.0,62.0832,62.0926,62.0551,62.0551,34567.0
2023-06-26 11:05:00,66.23,66.27,66.22,66.25,43846.0,62.0551,62.0926,62.0457,62.0739,43846.0
2023-06-26 11:10:00,66.24,66.26,66.23,66.25,49240.0,62.0645,62.0832,62.0551,62.0739,49240.0
2023-06-26 11:15:00,66.25,66.27,66.22,66.24,86977.0,62.0739,62.0926,62.0457,62.0645,86977.0
2023-06-26 11:20:00,66.23,66.24,66.2,66.21,57027.0,62.0551,62.0645,62.027,62.0364,57027.0
2023-06-26 11:25:00,66.22,66.23,66.19,66.19,501521.0,62.0457,62.0551,62.0176,62.0176,501521.0
2023-06-26 11:30:00,66.19,66.24,66.19,66.22,76325.0,62.0176,62.0645,62.0176,62.0457,76325.0
2023-06-26 11:35:00,66.22,66.25,66.21,66.23,41794.0,62.0457,62.0739,62.0364,62.0551,41794.0
2023-06-26 11:40:00,66.23,66.25,66.2,66.22,25453.0,62.0551,62.0739,62.027,62.0457,25453.0
2023-06-26 11:45:00,66.23,66.27,66.22,66.25,1012969.0,62.0551,62.0926,62.0457,62.0739,1012969.0
2023-06-26 11:50:00,66.26,66.29,66.25,66.28,91015.0,62.0832,62.1113,62.0739,62.102,91015.0
2023-06-26 11:55:00,66.28,66.29,66.25,66.28,27253.0,62.102,62.1113,62.0739,62.102,27253.0
2023-06-26 12:00:00,66.28,66.29,66.25,66.26,73810.0,62.102,62.1113,62.0739,62.0832,73810.0
2023-06-26 12:05:00,66.25,66.25,66.19,66.21,99757.0,62.0739,62.0739,62.0176,62.0364,99757.0
2023-06-26 12:10:00,66.21,66.23,66.19,66.23,44917.0,62.0364,62.0551,62.0176,62.0551,44917.0
2023-06-26 12:15:00,66.23,66.26,66.21,66.23,48305.0,62.0551,62.0832,62.0364,62.0551,48305.0
2023-06-26 12:20:00,66.24,66.26,66.22,66.25,56530.0,62.0645,62.0832,62.0457,62.0739,56530.0
2023-06-26 12:25:00,66.25,66.25,66.22,66.23,227289.0,62.0739,62.0739,62.0457,62.0551,227289.0
2023-06-26 12:30:00,66.22,66.23,66.19,66.2,56487.0,62.0457,62.0551,62.0176,62.027,56487.0
2023-06-26 12:35:00,66.21,66.23,66.19,66.2,26464.0,62.0364,62.0551,62.0176,62.027,26464.0
2023-06-26 12:40:00,66.19,66.2,66.18,66.2,24530.0,62.0176,62.027,62.0083,62.027,24530.0
2023-06-26 12:45:00,66.2,66.23,66.2,66.21,49455.0,62.027,62.0551,62.027,62.0364,49455.0
2023-06-26 12:50:00,66.21,66.25,66.21,66.24,66691.0,62.0364,62.0739,62.0364,62.0645,66691.0
2023-06-26 12:55:00,66.25,66.27,66.24,66.27,46398.0,62.0739,62.0926,62.0645,62.0926,46398.0
2023-06-26 13:00:00,66.27,66.27,66.25,66.25,25078.0,62.0926,62.0926,62.0739,62.0739,25078.0
2023-06-26 13:05:00,66.26,66.28,66.24,66.28,29033.0,62.0832,62.102,62.0645,62.102,29033.0
2023-06-26 13:10:00,66.27,66.29,66.25,66.26,36701.0,62.0926,62.1113,62.0739,62.0832,36701.0
2023-06-26 13:15:00,66.26,66.29,66.26,66.29,23432.0,62.0832,62.1113,62.0832,62.1113,23432.0
2023-06-26 13:20:00,66.28,66.3,66.27,66.28,38161.0,62.102,62.1207,62.0926,62.102,38161.0
2023-06-26 13:25:00,66.27,66.31,66.26,66.3,44732.0,62.0926,62.1301,62.0832,62.1207,44732.0
2023-06-26 13:30:00,66.3,66.31,66.27,66.28,26051.0,62.1207,62.1301,62.0926,62.102,26051.0
2023-06-26 13:35:00,66.28,66.29,66.25,66.29,18644.0,62.102,62.1113,62.0739,62.1113,18644.0
2023-06-26 13:40:00,66.29,66.31,66.27,66.28,27162.0,62.1113,62.1301,62.0926,62.102,27162.0
2023-06-26 13:45:00,66.27,66.3,66.27,66.29,22908.0,62.0926,62.1207,62.0926,62.1113,22908.0
2023-06-26 13:50:00,66.29,66.3,66.26,66.28,29362.0,62.1113,62.1207,62.0832,62.102,29362.0
2023-06-26 13:55:00,66.27,66.29,66.25,66.27,32475.0,62.0926,62.1113,62.0739,62.0926,32475.0
2023-06-26 14:00:00,66.26,66.29,66.25,66.28,40052.0,62.0832,62.1113,62.0739,62.102,40052.0
2023-06-26 14:05:00,66.28,66.28,66.25,66.26,59807.0,62.102,62.102,62.0739,62.0832,59807.0
2023-06-26 14:10:00,66.27,66.28,66.25,66.26,24297.0,62.0926,62.102,62.0739,62.0832,24297.0
2023-06-26 14:15:00,66.27,66.27,66.24,66.25,49521.0,62.0926,62.0926,62.0645,62.0739,49521.0
2023-06-26 14:20:00,66.25,66.26,66.24,66.25,42841.0,62.0739,62.0832,62.0645,62.0739,42841.0
2023-06-26 14:25:00,66.26,66.28,66.24,66.27,70951.0,62.0832,62.102,62.0645,62.0926,70951.0
2023-06-26 14:30:00,66.28,66.32,66.27,66.31,39647.0,62.102,62.1394,62.0926,62.1301,39647.0
2023-06-26 14:35:00,66.31,66.34,66.31,66.34,23050.0,62.1301,62.1582,62.1301,62.1582,23050.0
2023-06-26 14:40:00,66.34,66.35,66.32,66.34,39083.0,62.1582,62.1675,62.1394,62.1582,39083.0
2023-06-26 14:45:00,66.34,66.34,66.32,66.34,26518.0,62.1582,62.1582,62.1394,62.1582,26518.0
2023-06-26 14:50:00,66.33,66.34,66.3,66.31,49216.0,62.1488,62.1582,62.1207,62.1301,49216.0
2023-06-26 14:55:00,66.31,66.32,66.3,66.32,45191.0,62.1301,62.1394,62.1207,62.1394,45191.0
2023-06-26 15:00:00,66.32,66.33,66.31,66.32,87872.0,62.1394,62.1488,62.1301,62.1394,87872.0
2023-06-26 15:05:00,66.33,66.34,66.31,66.32,69190.0,62.1488,62.1582,62.1301,62.1394,69190.0
2023-06-26 15:10:00,66.33,66.33,66.3,66.31,100420.0,62.1488,62.1488,62.1207,62.1301,100420.0
2023-06-26 15:15:00,66.31,66.31,66.3,66.3,74815.0,62.1301,62.1301,62.1207,62.1207,74815.0
2023-06-26 15:20:00,66.3,66.32,66.27,66.28,71049.0,62.1207,62.1394,62.0926,62.102,71049.0
2023-06-26 15:25:00,66.28,66.31,66.27,66.3,39701.0,62.102,62.1301,62.0926,62.1207,39701.0
2023-06-26 15:30:00,66.3,66.31,66.27,66.31,34834.0,62.1207,62.1301,62.0926,62.1301,34834.0
2023-06-26 15:35:00,66.3,66.32,66.29,66.31,40255.0,62.1207,62.1394,62.1113,62.1301,40255.0
2023-06-26 15:40:00,66.31,66.31,66.27,66.27,87648.0,62.1301,62.1301,62.0926,62.0926,87648.0
2023-06-26 15:45:00,66.27,66.27,66.2,66.23,208970.0,62.0926,62.0926,62.027,62.0551,208970.0
2023-06-26 15:50:00,66.23,66.24,66.2,66.23,147632.0,62.0551,62.0645,62.027,62.0551,147632.0
2023-06-26 15:55:00,66.23,66.25,66.19,66.23,491070.0,62.0551,62.0739,62.0176,62.0551,491070.0
2023-06-27 09:30:00,66.38,66.41,66.33,66.36,186304.0,62.1957,62.2238,62.1488,62.1769,186304.0
2023-06-27 09:35:00,66.36,66.43,66.35,66.42,228002.0,62.1769,62.2425,62.1675,62.2331,228002.0
2023-06-27 09:40:00,66.42,66.43,66.39,66.42,34947.0,62.2331,62.2425,62.205,62.2331,34947.0
2023-06-27 09:45:00,66.41,66.41,66.3,66.33,40833.0,62.2238,62.2238,62.1207,62.1488,40833.0
2023-06-27 09:50:00,66.33,66.36,66.3,66.31,58232.0,62.1488,62.1769,62.1207,62.1301,58232.0
2023-06-27 09:55:00,66.3,66.36,66.29,66.36,78903.0,62.1207,62.1769,62.1113,62.1769,78903.0
2023-06-27 10:00:00,66.35,66.38,66.28,66.31,260837.0,62.1675,62.1957,62.102,62.1301,260837.0
2023-06-27 10:05:00,66.3,66.3,66.25,66.28,67821.0,62.1207,62.1207,62.0739,62.102,67821.0
2023-06-27 10:10:00,66.27,66.27,66.19,66.23,44072.0,62.0926,62.0926,62.0176,62.0551,44072.0
2023-06-27 10:15:00,66.25,66.34,66.24,66.33,34665.0,62.0739,62.1582,62.0645,62.1488,34665.0
2023-06-27 10:20:00,66.33,66.37,66.33,66.35,34289.0,62.1488,62.1863,62.1488,62.1675,34289.0
2023-06-27 10:25:00,66.36,66.4,66.35,66.36,43479.0,62.1769,62.2144,62.1675,62.1769,43479.0
2023-06-27 10:30:00,66.37,66.44,66.37,66.4,110197.0,62.1863,62.2519,62.1863,62.2144,110197.0
2023-06-27 10:35:00,66.41,66.41,66.37,66.41,35882.0,62.2238,62.2238,62.1863,62.2238,35882.0
2023-06-27 10:40:00,66.41,66.42,66.37,66.39,54504.0,62.2238,62.2331,62.1863,62.205,54504.0
2023-06-27 10:45:00,66.39,66.45,66.39,66.45,72503.0,62.205,62.2612,62.205,62.2612,72503.0
2023-06-27 10:50:00,66.45,66.49,66.44,66.46,118425.0,62.2612,62.2987,62.2519,62.2706,118425.0
2023-06-27 10:55:00,66.46,66.47,66.42,66.45,72610.0,62.2706,62.28,62.2331,62.2612,72610.0
2023-06-27 11:00:00,66.45,66.45,66.39,66.39,47078.0,62.2612,62.2612,62.205,62.205,47078.0
2023-06-27 11:05:00,66.4,66.41,66.37,66.39,44655.0,62.2144,62.2238,62.1863,62.205,44655.0
2023-06-27 11:10:00,66.39,66.42,66.37,66.41,43585.0,62.205,62.2331,62.1863,62.2238,43585.0
2023-06-27 11:15:00,66.41,66.43,66.4,66.42,40910.0,62.2238,62.2425,62.2144,62.2331,40910.0
2023-06-27 11:20:00,66.42,66.47,66.41,66.47,74585.0,62.2331,62.28,62.2238,62.28,74585.0
2023-06-27 11:25:00,66.46,66.49,66.44,66.48,249763.0,62.2706,62.2987,62.2519,62.2894,249763.0
2023-06-27 11:30:00,66.48,66.51,66.47,66.5,27408.0,62.2894,62.3175,62.28,62.3081,27408.0
2023-06-27 11:35:00,66.5,66.55,66.48,66.54,50106.0,62.3081,62.3549,62.2894,62.3456,50106.0
2023-06-27 11:40:00,66.55,66.55,66.52,66.53,33340.0,62.3549,62.3549,62.3268,62.3362,33340.0
2023-06-27 11:45:00,66.54,66.55,66.51,66.53,56330.0,62.3456,62.3549,62.3175,62.3362,56330.0
2023-06-27 11:50:00,66.53,66.54,66.52,66.53,46730.0,62.3362,62.3456,62.3268,62.3362,46730.0
2023-06-27 11:55:00,66.53,66.55,66.51,66.52,26919.0,62.3362,62.3549,62.3175,62.3268,26919.0
2023-06-27 12:00:00,66.51,66.55,66.5,66.53,53481.0,62.3175,62.3549,62.3081,62.3362,53481.0
2023-06-27 12:05:00,66.53,66.55,66.51,66.52,45755.0,62.3362,62.3549,62.3175,62.3268,45755.0
2023-06-27 12:10:00,66.52,66.55,66.5,66.54,57374.0,62.3268,62.3549,62.3081,62.3456,57374.0
2023-06-27 12:15:00,66.54,66.55,66.5,66.5,55176.0,62.3456,62.3549,62.3081,62.3081,55176.0
2023-06-27 12:20:00,66.51,66.54,66.5,66.53,28998.0,62.3175,62.3456,62.3081,62.3362,28998.0
2023-06-27 12:25:00,66.53,66.56,66.53,66.55,50326.0,62.3362,62.3643,62.3362,62.3549,50326.0
2023-06-27 12:30:00,66.56,66.57,66.54,66.56,27528.0,62.3643,62.3737,62.3456,62.3643,27528.0
2023-06-27 12:35:00,66.56,66.59,66.55,66.59,86990.0,62.3643,62.3924,62.3549,62.3924,86990.0
2023-06-27 12:40:00,66.58,66.59,66.57,66.57,46145.0,62.383,62.3924,62.3737,62.3737,46145.0
2023-06-27 12:45:00,66.58,66.6,66.58,66.59,30811.0,62.383,62.4018,62.383,62.3924,30811.0
2023-06-27 12:50:00,66.59,66.62,66.58,66.6,43718.0,62.3924,62.4205,62.383,62.4018,43718.0
2023-06-27 12:55:00,66.61,66.61,66.58,66.59,66363.0,62.4112,62.4112,62.383,62.3924,66363.0
2023-06-27 13:00:00,66.59,66.61,66.58,66.59,213687.0,62.3924,62.4112,62.383,62.3924,213687.0
2023-06-27 13:05:00,66.6,66.61,66.56,66.58,39832.0,62.4018,62.4112,62.3643,62.383,39832.0
2023-06-27 13:10:00,66.56,66.61,66.56,66.61,55039.0,62.3643,62.4112,62.3643,62.4112,55039.0
2023-06-27 13:15:00,66.61,66.65,66.6,66.64,66614.0,62.4112,62.4486,62.4018,62.4393,66614.0
2023-06-27 13:20:00,66.65,66.68,66.64,66.67,33128.0,62.4486,62.4767,62.4393,62.4674,33128.0
2023-06-27 13:25:00,66.67,66.69,66.66,66.67,37913.0,62.4674,62.4861,62.458,62.4674,37913.0
2023-06-27 13:30:00,66.68,66.71,66.68,66.69,35790.0,62.4767,62.5049,62.4767,62.4861,35790.0
2023-06-27 13:35:00,66.69,66.7,66.67,66.69,25221.0,62.4861,62.4955,62.4674,62.4861,25221.0
2023-06-27 13:40:00,66.68,66.71,66.68,66.7,23497.0,62.4767,62.5049,62.4767,62.4955,23497.0
2023-06-27 13:45:00,66.7,66.72,66.69,66.72,44012.0,62.4955,62.5142,62.4861,62.5142,44012.0
2023-06-27 13:50:00,66.72,66.74,66.71,66.73,19099.0,62.5142,62.533,62.5049,62.5236,19099.0
2023-06-27 13:55:00,66.73,66.74,66.71,66.73,46167.0,62.5236,62.533,62.5049,62.5236,46167.0
2023-06-27 14:00:00,66.74,66.74,66.71,66.72,33194.0,62.533,62.533,62.5049,62.5142,33194.0
2023-06-27 14:05:00,66.73,66.74,66.71,66.72,27462.0,62.5236,62.533,62.5049,62.5142,27462.0
2023-06-27 14:10:00,66.72,66.74,66.72,66.74,52235.0,62.5142,62.533,62.5142,62.533,52235.0
2023-06-27 14:15:00,66.73,66.74,66.71,66.73,56524.0,62.5236,62.533,62.5049,62.5236,56524.0
2023-06-27 14:20:00,66.73,66.74,66.71,66.73,42686.0,62.5236,62.533,62.5049,62.5236,42686.0
2023-06-27 14:25:00,66.72,66.74,66.71,66.73,78203.0,62.5142,62.533,62.5049,62.5236,78203.0
2023-06-27 14:30:00,66.73,66.76,66.73,66.74,56004.0,62.5236,62.5517,62.5236,62.533,56004.0
2023-06-27 14:35:00,66.74,66.75,66.73,66.73,41369.0,62.533,62.5423,62.5236,62.5236,41369.0
2023-06-27 14:40:00,66.73,66.74,66.7,66.71,48360.0,62.5236,62.533,62.4955,62.5049,48360.0
2023-06-27 14:45:00,66.72,66.75,66.71,66.74,68898.0,62.5142,62.5423,62.5049,62.533,68898.0
2023-06-27 14:50:00,66.75,66.81,66.74,66.8,43557.0,62.5423,62.5986,62.533,62.5892,43557.0
2023-06-27 14:55:00,66.8,66.81,66.76,66.77,129244.0,62.5892,62.5986,62.5517,62.5611,129244.0
2023-06-27 15:00:00,66.77,66.8,66.77,66.78,79775.0,62.5611,62.5892,62.5611,62.5704,79775.0
2023-06-27 15:05:00,66.78,66.8,66.77,66.78,72220.0,62.5704,62.5892,62.5611,62.5704,72220.0
2023-06-27 15:10:00,66.78,66.79,66.76,66.79,254263.0,62.5704,62.5798,62.5517,62.5798,254263.0
2023-06-27 15:15:00,66.79,66.8,66.74,66.75,64611.0,62.5798,62.5892,62.533,62.5423,64611.0
2023-06-27 15:20:00,66.75,66.77,66.75,66.76,43040.0,62.5423,62.5611,62.5423,62.5517,43040.0
2023-06-27 15:25:00,66.77,66.8,66.76,66.78,101030.0,62.5611,62.5892,62.5517,62.5704,101030.0
2023-06-27 15:30:00,66.78,66.8,66.76,66.77,51097.0,62.5704,62.5892,62.5517,62.5611,51097.0
2023-06-27 15:35:00,66.76,66.77,66.74,66.75,77768.0,62.5517,62.5611,62.533,62.5423,77768.0
2023-06-27 15:40:00,66.76,66.78,66.75,66.78,56444.0,62.5517,62.5704,62.5423,62.5704,56444.0
2023-06-27 15:45:00,66.78,66.79,66.77,66.77,73231.0,62.5704,62.5798,62.5611,62.5611,73231.0
2023-06-27 15:50:00,66.77,66.78,66.75,66.76,218777.0,62.5611,62.5704,62.5423,62.5517,218777.0
2023-06-27 15:55:00,66.76,66.77,66.73,66.77,301057.0,62.5517,62.5611,62.5236,62.5611,301057.0
2023-06-28 09:30:00,66.79,66.83,66.72,66.79,168530.0,62.5798,62.6173,62.5142,62.5798,168530.0
2023-06-28 09:35:00,66.79,66.81,66.78,66.79,54495.0,62.5798,62.5986,62.5704,62.5798,54495.0
2023-06-28 09:40:00,66.79,66.8,66.75,66.76,366129.0,62.5798,62.5892,62.5423,62.5517,366129.0
2023-06-28 09:45:00,66.76,66.79,66.68,66.73,83115.0,62.5517,62.5798,62.4767,62.5236,83115.0
2023-06-28 09:50:00,66.72,66.8,66.68,66.78,140316.0,62.5142,62.5892,62.4767,62.5704,140316.0
2023-06-28 09:55:00,66.78,66.82,66.76,66.79,75032.0,62.5704,62.6079,62.5517,62.5798,75032.0
2023-06-28 10:00:00,66.78,66.8,66.76,66.79,56914.0,62.5704,62.5892,62.5517,62.5798,56914.0
2023-06-28 10:05:00,66.79,66.84,66.77,66.81,34712.0,62.5798,62.6267,62.5611,62.5986,34712.0
2023-06-28 10:10:00,66.8,66.81,66.73,66.78,84209.0,62.5892,62.5986,62.5236,62.5704,84209.0
2023-06-28 10:15:00,66.78,66.87,66.78,66.86,29367.0,62.5704,62.6548,62.5704,62.6454,29367.0
2023-06-28 10:20:00,66.86,66.88,66.84,66.84,37947.0,62.6454,62.6641,62.6267,62.6267,37947.0
2023-06-28 10:25:00,66.85,66.85,66.8,66.81,76758.0,62.636,62.636,62.5892,62.5986,76758.0
2023-06-28 10:30:00,66.8,66.82,66.78,66.79,190410.0,62.5892,62.6079,62.5704,62.5798,190410.0
2023-06-28 10:35:00,66.81,66.84,66.8,66.83,46453.0,62.5986,62.6267,62.5892,62.6173,46453.0
2023-06-28 10:40:00,66.83,66.83,66.8,66.8,73546.0,62.6173,62.6173,62.5892,62.5892,73546.0
2023-06-28 10:45:00,66.8,66.81,66.75,66.77,48649.0,62.5892,62.5986,62.5423,62.5611,48649.0
2023-06-28 10:50:00,66.77,66.77,66.69,66.72,50757.0,62.5611,62.5611,62.4861,62.5142,50757.0
2023-06-28 10:55:00,66.7,66.71,66.65,66.67,54851.0,62.4955,62.5049,62.4486,62.4674,54851.0
2023-06-28 11:00:00,66.67,66.73,66.67,66.73,41673.0,62.4674,62.5236,62.4674,62.5236,41673.0
2023-06-28 11:05:00,66.73,66.77,66.72,66.75,27823.0,62.5236,62.5611,62.5142,62.5423,27823.0
2023-06-28 11:10:00,66.75,66.78,66.74,66.77,55161.0,62.5423,62.5704,62.533,62.5611,55161.0
2023-06-28 11:15:00,66.76,66.82,66.75,66.81,35376.0,62.5517,62.6079,62.5423,62.5986,35376.0
2023-06-28 11:20:00,66.82,66.85,66.8,66.8,49997.0,62.6079,62.636,62.5892,62.5892,49997.0
2023-06-28 11:25:00,66.79,66.84,66.78,66.82,43478.0,62.5798,62.6267,62.5704,62.6079,43478.0
2023-06-28 11:30:00,66.82,66.85,66.82,66.83,62182.0,62.6079,62.636,62.6079,62.6173,62182.0
2023-06-28 11:35:00,66.83,66.88,66.83,66.87,46620.0,62.6173,62.6641,62.6173,62.6548,46620.0
2023-06-28 11:40:00,66.87,66.88,66.85,66.86,57140.0,62.6548,62.6641,62.636,62.6454,57140.0
2023-06-28 11:45:00,66.87,66.88,66.84,66.84,76874.0,62.6548,62.6641,62.6267,62.6267,76874.0
2023-06-28 11:50:00,66.84,66.85,66.82,66.83,43599.0,62.6267,62.636,62.6079,62.6173,43599.0
2023-06-28 11:55:00,66.83,66.85,66.81,66.85,56267.0,62.6173,62.636,62.5986,62.636,56267.0
2023-06-28 12:00:00,66.85,66.85,66.83,66.85,17743.0,62.636,62.636,62.6173,62.636,17743.0
2023-06-28 12:05:00,66.85,66.89,66.84,66.88,32272.0,62.636,62.6735,62.6267,62.6641,32272.0
2023-06-28 12:10:00,66.89,66.93,66.88,66.93,80521.0,62.6735,62.711,62.6641,62.711,80521.0
2023-06-28 12:15:00,66.93,66.96,66.92,66.95,24243.0,62.711,62.7391,62.7016,62.7297,24243.0
2023-06-28 12:20:00,66.95,66.98,66.93,66.96,23406.0,62.7297,62.7578,62.711,62.7391,23406.0
2023-06-28 12:25:00,66.96,66.97,66.91,66.93,30814.0,62.7391,62.7485,62.6922,62.711,30814.0
2023-06-28 12:30:00,66.93,66.93,66.9,66.91,83435.0,62.711,62.711,62.6829,62.6922,83435.0
2023-06-28 12:35:00,66.92,66.92,66.9,66.91,42387.0,62.7016,62.7016,62.6829,62.6922,42387.0
2023-06-28 12:40:00,66.91,66.91,66.84,66.85,94184.0,62.6922,62.6922,62.6267,62.636,94184.0
2023-06-28 12:45:00,66.84,66.88,66.82,66.84,92737.0,62.6267,62.6641,62.6079,62.6267,92737.0
2023-06-28 12:50:00,66.84,66.85,66.77,66.8,69611.0,62.6267,62.636,62.5611,62.5892,69611.0
2023-06-28 12:55:00,66.79,66.82,66.77,66.81,136762.0,62.5798,62.6079,62.5611,62.5986,136762.0
2023-06-28 13:00:00,66.81,66.85,66.78,66.82,148988.0,62.5986,62.636,62.5704,62.6079,148988.0
2023-06-28 13:05:00,66.83,66.86,66.82,66.84,29262.0,62.6173,62.6454,62.6079,62.6267,29262.0
2023-06-28 13:10:00,66.84,66.86,66.81,66.85,64732.0,62.6267,62.6454,62.5986,62.636,64732.0
2023-06-28 13:15:00,66.85,66.86,66.84,66.85,24527.0,62.636,62.6454,62.6267,62.636,24527.0
2023-06-28 13:20:00,66.86,66.88,66.84,66.88,15237.0,62.6454,62.6641,62.6267,62.6641,15237.0
2023-06-28 13:25:00,66.89,66.91,66.87,66.91,87752.0,62.6735,62.6922,62.6548,62.6922,87752.0
2023-06-28 13:30:00,66.91,66.92,66.86,66.86,103156.0,62.6922,62.7016,62.6454,62.6454,103156.0
2023-06-28 13:35:00,66.86,66.88,66.85,66.86,51212.0,62.6454,62.6641,62.636,62.6454,51212.0
2023-06-28 13:40:00,66.86,66.88,66.84,66.87,47428.0,62.6454,62.6641,62.6267,62.6548,47428.0
2023-06-28 13:45:00,66.87,66.88,66.84,66.84,25931.0,62.6548,62.6641,62.6267,62.6267,25931.0
2023-06-28 13:50:00,66.85,66.87,66.83,66.87,17854.0,62.636,62.6548,62.6173,62.6548,17854.0
2023-06-28 13:55:00,66.87,66.88,66.84,66.86,34860.0,62.6548,62.6641,62.6267,62.6454,34860.0
2023-06-28 14:00:00,66.86,66.9,66.85,66.9,23407.0,62.6454,62.6829,62.636,62.6829,23407.0
2023-06-28 14:05:00,66.91,66.92,66.9,66.91,34523.0,62.6922,62.7016,62.6829,62.6922,34523.0
2023-06-28 14:10:00,66.91,66.93,66.9,66.92,98754.0,62.6922,62.711,62.6829,62.7016,98754.0
2023-06-28 14:15:00,66.92,66.94,66.9,66.92,35350.0,62.7016,62.7204,62.6829,62.7016,35350.0
2023-06-28 14:20:00,66.92,66.94,66.91,66.92,90755.0,62.7016,62.7204,62.6922,62.7016,90755.0
2023-06-28 14:25:00,66.92,66.94,66.91,66.92,48730.0,62.7016,62.7204,62.6922,62.7016,48730.0
2023-06-28 14:30:00,66.91,66.93,66.9,66.92,53337.0,62.6922,62.711,62.6829,62.7016,53337.0
2023-06-28 14:35:00,66.93,66.93,66.89,66.9,31923.0,62.711,62.711,62.6735,62.6829,31923.0
2023-06-28 14:40:00,66.9,66.93,66.89,66.92,25737.0,62.6829,62.711,62.6735,62.7016,25737.0
2023-06-28 14:45:00,66.91,66.92,66.89,66.91,34487.0,62.6922,62.7016,62.6735,62.6922,34487.0
2023-06-28 14:50:00,66.9,66.91,66.89,66.9,255007.0,62.6829,62.6922,62.6735,62.6829,255007.0
2023-06-28 14:55:00,66.91,66.91,66.87,66.89,41824.0,62.6922,62.6922,62.6548,62.6735,41824.0
2023-06-28 15:00:00,66.89,66.89,66.83,66.85,237514.0,62.6735,62.6735,62.6173,62.636,237514.0
2023-06-28 15:05:00,66.84,66.85,66.81,66.84,51915.0,62.6267,62.636,62.5986,62.6267,51915.0
2023-06-28 15:10:00,66.84,66.86,66.83,66.85,160096.0,62.6267,62.6454,62.6173,62.636,160096.0
2023-06-28 15:15:00,66.86,66.86,66.84,66.86,106527.0,62.6454,62.6454,62.6267,62.6454,106527.0
2023-06-28 15:20:00,66.86,66.86,66.85,66.86,245894.0,62.6454,62.6454,62.636,62.6454,245894.0
2023-06-28 15:25:00,66.86,66.87,66.83,66.84,73550.0,62.6454,62.6548,62.6173,62.6267,73550.0
2023-06-28 15:30:00,66.84,66.86,66.83,66.84,185464.0,62.6267,62.6454,62.6173,62.6267,185464.0
2023-06-28 15:35:00,66.84,66.84,66.82,66.83,267980.0,62.6267,62.6267,62.6079,62.6173,267980.0
2023-06-28 15:40:00,66.83,66.84,66.82,66.82,128050.0,62.6173,62.6267,62.6079,62.6079,128050.0
2023-06-28 15:45:00,66.82,66.84,66.81,66.83,144896.0,62.6079,62.6267,62.5986,62.6173,144896.0
2023-06-28 15:50:00,66.82,66.85,66.81,66.83,87591.0,62.6079,62.636,62.5986,62.6173,87591.0
2023-06-28 15:55:00,66.83,66.85,66.79,66.85,264252.0,62.6173,62.636,62.5798,62.636,264252.0
2023-06-29 09:30:00,66.53,66.57,66.48,66.56,277423.0,62.3362,62.3737,62.2894,62.3643,277423.0
2023-06-29 09:35:00,66.56,66.62,66.54,66.6,27544.0,62.3643,62.4205,62.3456,62.4018,27544.0
2023-06-29 09:40:00,66.62,66.62,66.56,66.56,21215.0,62.4205,62.4205,62.3643,62.3643,21215.0
2023-06-29 09:45:00,66.55,66.6,66.55,66.57,37537.0,62.3549,62.4018,62.3549,62.3737,37537.0
2023-06-29 09:50:00,66.59,66.61,66.56,66.59,52559.0,62.3924,62.4112,62.3643,62.3924,52559.0
2023-06-29 09:55:00,66.59,66.62,66.56,66.59,45946.0,62.3924,62.4205,62.3643,62.3924,45946.0
2023-06-29 10:00:00,66.6,66.64,66.59,66.61,33655.0,62.4018,62.4393,62.3924,62.4112,33655.0
2023-06-29 10:05:00,66.62,66.65,66.52,66.58,96675.0,62.4205,62.4486,62.3268,62.383,96675.0
2023-06-29 10:10:00,66.57,66.64,66.55,66.64,109206.0,62.3737,62.4393,62.3549,62.4393,109206.0
2023-06-29 10:15:00,66.67,66.7,66.66,66.67,53189.0,62.4674,62.4955,62.458,62.4674,53189.0
2023-06-29 10:20:00,66.67,66.73,66.67,66.67,64780.0,62.4674,62.5236,62.4674,62.4674,64780.0
2023-06-29 10:25:00,66.67,66.74,66.67,66.7,73863.0,62.4674,62.533,62.4674,62.4955,73863.0
2023-06-29 10:30:00,66.7,66.71,66.65,66.68,29675.0,62.4955,62.5049,62.4486,62.4767,29675.0
2023-06-29 10:35:00,66.68,66.69,66.65,66.67,40475.0,62.4767,62.4861,62.4486,62.4674,40475.0
2023-06-29 10:40:00,66.68,66.71,66.66,66.68,73933.0,62.4767,62.5049,62.458,62.4767,73933.0
2023-06-29 10:45:00,66.68,66.68,66.61,66.65,69092.0,62.4767,62.4767,62.4112,62.4486,69092.0
2023-06-29 10:50:00,66.65,66.68,66.62,66.65,43791.0,62.4486,62.4767,62.4205,62.4486,43791.0
2023-06-29 10:55:00,66.66,66.68,66.63,66.66,31361.0,62.458,62.4767,62.4299,62.458,31361.0
2023-06-29 11:00:00,66.66,66.68,66.63,66.67,27430.0,62.458,62.4767,62.4299,62.4674,27430.0
2023-06-29 11:05:00,66.68,66.71,66.67,66.7,44169.0,62.4767,62.5049,62.4674,62.4955,44169.0
2023-06-29 11:10:00,66.69,66.7,66.67,66.67,53423.0,62.4861,62.4955,62.4674,62.4674,53423.0
2023-06-29 11:15:00,66.68,66.69,66.65,66.67,25394.0,62.4767,62.4861,62.4486,62.4674,25394.0
2023-06-29 11:20:00,66.67,66.69,66.65,66.67,20187.0,62.4674,62.4861,62.4486,62.4674,20187.0
2023-06-29 11:25:00,66.67,66.69,66.66,66.68,53243.0,62.4674,62.4861,62.458,62.4767,53243.0
2023-06-29 11:30:00,66.68,66.69,66.64,66.65,110628.0,62.4767,62.4861,62.4393,62.4486,110628.0
2023-06-29 11:35:00,66.65,66.68,66.63,66.67,34933.0,62.4486,62.4767,62.4299,62.4674,34933.0
2023-06-29 11:40:00,66.67,66.7,66.65,66.66,53150.0,62.4674,62.4955,62.4486,62.458,53150.0
2023-06-29 11:45:00,66.67,66.68,66.66,66.68,30930.0,62.4674,62.4767,62.458,62.4767,30930.0
2023-06-29 11:50:00,66.68,66.72,66.67,66.72,45651.0,62.4767,62.5142,62.4674,62.5142,45651.0
2023-06-29 11:55:00,66.72,66.73,66.68,66.69,27509.0,62.5142,62.5236,62.4767,62.4861,27509.0
2023-06-29 12:00:00,66.7,66.71,66.68,66.7,85152.0,62.4955,62.5049,62.4767,62.4955,85152.0
2023-06-29 12:05:00,66.7,66.72,66.68,66.71,171953.0,62.4955,62.5142,62.4767,62.5049,171953.0
2023-06-29 12:10:00,66.7,66.72,66.67,66.67,87053.0,62.4955,62.5142,62.4674,62.4674,87053.0
2023-06-29 12:15:00,66.68,66.7,66.67,66.7,86837.0,62.4767,62.4955,62.4674,62.4955,86837.0
2023-06-29 12:20:00,66.7,66.73,66.7,66.72,82044.0,62.4955,62.5236,62.4955,62.5142,82044.0
2023-06-29 12:25:00,66.71,66.74,66.7,66.74,51116.0,62.5049,62.533,62.4955,62.533,51116.0
2023-06-29 12:30:00,66.73,66.75,66.71,66.73,24790.0,62.5236,62.5423,62.5049,62.5236,24790.0
2023-06-29 12:35:00,66.74,66.75,66.72,66.73,22481.0,62.533,62.5423,62.5142,62.5236,22481.0
2023-06-29 12:40:00,66.72,66.73,66.71,66.72,21215.0,62.5142,62.5236,62.5049,62.5142,21215.0
2023-06-29 12:45:00,66.72,66.73,66.71,66.72,38458.0,62.5142,62.5236,62.5049,62.5142,38458.0
2023-06-29 12:50:00,66.72,66.73,66.71,66.72,19199.0,62.5142,62.5236,62.5049,62.5142,19199.0
2023-06-29 12:55:00,66.71,66.72,66.66,66.67,48624.0,62.5049,62.5142,62.458,62.4674,48624.0
2023-06-29 13:00:00,66.67,66.68,66.66,66.67,81413.0,62.4674,62.4767,62.458,62.4674,81413.0
2023-06-29 13:05:00,66.67,66.67,66.63,66.67,73045.0,62.4674,62.4674,62.4299,62.4674,73045.0
2023-06-29 13:10:00,66.66,66.67,66.64,66.65,75749.0,62.458,62.4674,62.4393,62.4486,75749.0
2023-06-29 13:15:00,66.65,66.68,66.64,66.66,35314.0,62.4486,62.4767,62.4393,62.458,35314.0
2023-06-29 13:20:00,66.66,66.68,66.65,66.67,16767.0,62.458,62.4767,62.4486,62.4674,16767.0
2023-06-29 13:25:00,66.66,66.69,66.65,66.68,38019.0,62.458,62.4861,62.4486,62.4767,38019.0
2023-06-29 13:30:00,66.68,66.69,66.66,66.68,24092.0,62.4767,62.4861,62.458,62.4767,24092.0
2023-06-29 13:35:00,66.68,66.68,66.65,66.67,20435.0,62.4767,62.4767,62.4486,62.4674,20435.0
2023-06-29 13:40:00,66.67,66.68,66.63,66.65,33208.0,62.4674,62.4767,62.4299,62.4486,33208.0
2023-06-29 13:45:00,66.65,66.67,66.64,66.66,28081.0,62.4486,62.4674,62.4393,62.458,28081.0
2023-06-29 13:50:00,66.66,66.68,66.65,66.67,31537.0,62.458,62.4767,62.4486,62.4674,31537.0
2023-06-29 13:55:00,66.66,66.68,66.61,66.63,53056.0,62.458,62.4767,62.4112,62.4299,53056.0
2023-06-29 14:00:00,66.64,66.64,66.59,66.6,55687.0,62.4393,62.4393,62.3924,62.4018,55687.0
2023-06-29 14:05:00,66.61,66.61,66.58,66.59,203114.0,62.4112,62.4112,62.383,62.3924,203114.0
2023-06-29 14:10:00,66.59,66.62,66.58,66.62,37080.0,62.3924,62.4205,62.383,62.4205,37080.0
2023-06-29 14:15:00,66.63,66.63,66.61,66.62,45355.0,62.4299,62.4299,62.4112,62.4205,45355.0
2023-06-29 14:20:00,66.62,66.67,66.62,66.67,38102.0,62.4205,62.4674,62.4205,62.4674,38102.0
2023-06-29 14:25:00,66.66,66.67,66.64,66.66,58038.0,62.458,62.4674,62.4393,62.458,58038.0
2023-06-29 14:30:00,66.66,66.67,66.65,66.67,53690.0,62.458,62.4674,62.4486,62.4674,53690.0
2023-06-29 14:35:00,66.66,66.68,66.66,66.67,65628.0,62.458,62.4767,62.458,62.4674,65628.0
2023-06-29 14:40:00,66.66,66.66,66.63,66.66,34295.0,62.458,62.458,62.4299,62.458,34295.0
2023-06-29 14:45:00,66.66,66.67,66.65,66.66,46317.0,62.458,62.4674,62.4486,62.458,46317.0
2023-06-29 14:50:00,66.65,66.66,66.63,66.64,178688.0,62.4486,62.458,62.4299,62.4393,178688.0
2023-06-29 14:55:00,66.65,66.68,66.64,66.67,43087.0,62.4486,62.4767,62.4393,62.4674,43087.0
2023-06-29 15:00:00,66.67,66.69,66.66,66.68,40892.0,62.4674,62.4861,62.458,62.4767,40892.0
2023-06-29 15:05:00,66.69,66.69,66.67,66.68,15830.0,62.4861,62.4861,62.4674,62.4767,15830.0
2023-06-29 15:10:00,66.68,66.69,66.66,66.68,70197.0,62.4767,62.4861,62.458,62.4767,70197.0
2023-06-29 15:15:00,66.69,66.7,66.67,66.68,45565.0,62.4861,62.4955,62.4674,62.4767,45565.0
2023-06-29 15:20:00,66.69,66.69,66.66,66.67,54184.0,62.4861,62.4861,62.458,62.4674,54184.0
2023-06-29 15:25:00,66.68,66.71,66.68,66.71,77787.0,62.4767,62.5049,62.4767,62.5049,77787.0
2023-06-29 15:30:00,66.7,66.72,66.69,66.7,46331.0,62.4955,62.5142,62.4861,62.4955,46331.0
2023-06-29 15:35:00,66.71,66.71,66.68,66.68,47647.0,62.5049,62.5049,62.4767,62.4767,47647.0
2023-06-29 15:40:00,66.68,66.69,66.65,66.65,472123.0,62.4767,62.4861,62.4486,62.4486,472123.0
2023-06-29 15:45:00,66.65,66.69,66.65,66.68,87601.0,62.4486,62.4861,62.4486,62.4767,87601.0
2023-06-29 15:50:00,66.68,66.71,66.67,66.69,103413.0,62.4767,62.5049,62.4674,62.4861,103413.0
2023-06-29 15:55:00,66.69,66.73,66.68,66.73,103133.0,62.4861,62.5236,62.4767,62.5236,103133.0
2023-06-30 09:30:00,67.39,67.39,67.32,67.33,195500.0,63.142,63.142,63.0764,63.0858,195500.0
2023-06-30 09:35:00,67.32,67.34,67.28,67.32,50502.0,63.0764,63.0951,63.0389,63.0764,50502.0
2023-06-30 09:40:00,67.32,67.44,67.32,67.42,171103.0,63.0764,63.1888,63.0764,63.1701,171103.0
2023-06-30 09:45:00,67.43,67.44,67.38,67.44,70205.0,63.1795,63.1888,63.1326,63.1888,70205.0
2023-06-30 09:50:00,67.45,67.47,67.43,67.45,49639.0,63.1982,63.2169,63.1795,63.1982,49639.0
2023-06-30 09:55:00,67.45,67.48,67.43,67.44,45847.0,63.1982,63.2263,63.1795,63.1888,45847.0
2023-06-30 10:00:00,67.44,67.53,67.44,67.5,159587.0,63.1888,63.2732,63.1888,63.2451,159587.0
2023-06-30 10:05:00,67.5,67.55,67.5,67.54,59527.0,63.2451,63.2919,63.2451,63.2825,59527.0
2023-06-30 10:10:00,67.54,67.6,67.53,67.59,75435.0,63.2825,63.3388,63.2732,63.3294,75435.0
2023-06-30 10:15:00,67.59,67.6,67.56,67.59,59743.0,63.3294,63.3388,63.3013,63.3294,59743.0
2023-06-30 10:20:00,67.6,67.6,67.56,67.56,43117.0,63.3388,63.3388,63.3013,63.3013,43117.0
2023-06-30 10:25:00,67.57,67.59,67.54,67.55,45160.0,63.3106,63.3294,63.2825,63.2919,45160.0
2023-06-30 10:30:00,67.55,67.58,67.54,67.55,79584.0,63.2919,63.32,63.2825,63.2919,79584.0
2023-06-30 10:35:00,67.55,67.56,67.4,67.46,118410.0,63.2919,63.3013,63.1514,63.2076,118410.0
2023-06-30 10:40:00,67.46,67.51,67.46,67.51,73313.0,63.2076,63.2544,63.2076,63.2544,73313.0
2023-06-30 10:45:00,67.52,67.54,67.47,67.47,140840.0,63.2638,63.2825,63.2169,63.2169,140840.0
2023-06-30 10:50:00,67.47,67.5,67.44,67.49,47136.0,63.2169,63.2451,63.1888,63.2357,47136.0
2023-06-30 10:55:00,67.49,67.5,67.42,67.47,69902.0,63.2357,63.2451,63.1701,63.2169,69902.0
2023-06-30 11:00:00,67.47,67.48,67.43,67.44,47851.0,63.2169,63.2263,63.1795,63.1888,47851.0
2023-06-30 11:05:00,67.44,67.51,67.44,67.5,34850.0,63.1888,63.2544,63.1888,63.2451,34850.0
2023-06-30 11:10:00,67.5,67.51,67.48,67.5,38478.0,63.2451,63.2544,63.2263,63.2451,38478.0
2023-06-30 11:15:00,67.5,67.54,67.5,67.51,56751.0,63.2451,63.2825,63.2451,63.2544,56751.0
2023-06-30 11:20:00,67.52,67.52,67.48,67.5,87633.0,63.2638,63.2638,63.2263,63.2451,87633.0
2023-06-30 11:25:00,67.5,67.5,67.41,67.44,391206.0,63.2451,63.2451,63.1607,63.1888,391206.0
2023-06-30 11:30:00,67.43,67.46,67.37,67.43,207466.0,63.1795,63.2076,63.1233,63.1795,207466.0
2023-06-30 11:35:00,67.43,67.47,67.43,67.44,102161.0,63.1795,63.2169,63.1795,63.1888,102161.0
2023-06-30 11:40:00,67.44,67.46,67.41,67.45,110778.0,63.1888,63.2076,63.1607,63.1982,110778.0
2023-06-30 11:45:00,67.46,67.49,67.45,67.46,88945.0,63.2076,63.2357,63.1982,63.2076,88945.0
2023-06-30 11:50:00,67.46,67.47,67.41,67.41,87164.0,63.2076,63.2169,63.1607,63.1607,87164.0
2023-06-30 11:55:00,67.41,67.47,67.41,67.46,92176.0,63.1607,63.2169,63.1607,63.2076,92176.0
2023-06-30 12:00:00,67.47,67.5,67.47,67.5,73073.0,63.2169,63.2451,63.2169,63.2451,73073.0
2023-06-30 12:05:00,67.5,67.5,67.43,67.45,76565.0,63.2451,63.2451,63.1795,63.1982,76565.0
2023-06-30 12:10:00,67.44,67.47,67.43,67.45,77275.0,63.1888,63.2169,63.1795,63.1982,77275.0
2023-06-30 12:15:00,67.45,67.47,67.44,67.47,99000.0,63.1982,63.2169,63.1888,63.2169,99000.0
2023-06-30 12:20:00,67.47,67.5,67.47,67.5,153202.0,63.2169,63.2451,63.2169,63.2451,153202.0
2023-06-30 12:25:00,67.5,67.5,67.48,67.48,38622.0,63.2451,63.2451,63.2263,63.2263,38622.0
2023-06-30 12:30:00,67.49,67.51,67.48,67.49,61385.0,63.2357,63.2544,63.2263,63.2357,61385.0
2023-06-30 12:35:00,67.48,67.52,67.48,67.51,68486.0,63.2263,63.2638,63.2263,63.2544,68486.0
2023-06-30 12:40:00,67.51,67.52,67.5,67.51,71329.0,63.2544,63.2638,63.2451,63.2544,71329.0
2023-06-30 12:45:00,67.52,67.54,67.51,67.53,124405.0,63.2638,63.2825,63.2544,63.2732,124405.0
2023-06-30 12:50:00,67.52,67.54,67.52,67.54,66535.0,63.2638,63.2825,63.2638,63.2825,66535.0
2023-06-30 12:55:00,67.54,67.56,67.53,67.55,42567.0,63.2825,63.3013,63.2732,63.2919,42567.0
2023-06-30 13:00:00,67.55,67.57,67.54,67.56,114262.0,63.2919,63.3106,63.2825,63.3013,114262.0
2023-06-30 13:05:00,67.56,67.57,67.55,67.56,53346.0,63.3013,63.3106,63.2919,63.3013,53346.0
2023-06-30 13:10:00,67.56,67.58,67.55,67.57,57594.0,63.3013,63.32,63.2919,63.3106,57594.0
2023-06-30 13:15:00,67.56,67.58,67.55,67.56,57487.0,63.3013,63.32,63.2919,63.3013,57487.0
2023-06-30 13:20:00,67.56,67.57,67.53,67.54,92603.0,63.3013,63.3106,63.2732,63.2825,92603.0
2023-06-30 13:25:00,67.55,67.56,67.54,67.55,53905.0,63.2919,63.3013,63.2825,63.2919,53905.0
2023-06-30 13:30:00,67.55,67.56,67.54,67.56,50144.0,63.2919,63.3013,63.2825,63.3013,50144.0
2023-06-30 13:35:00,67.56,67.56,67.52,67.52,61843.0,63.3013,63.3013,63.2638,63.2638,61843.0
2023-06-30 13:40:00,67.52,67.53,67.51,67.52,38310.0,63.2638,63.2732,63.2544,63.2638,38310.0
2023-06-30 13:45:00,67.52,67.52,67.49,67.51,153019.0,63.2638,63.2638,63.2357,63.2544,153019.0
2023-06-30 13:50:00,67.51,67.52,67.5,67.52,114294.0,63.2544,63.2638,63.2451,63.2638,114294.0
2023-06-30 13:55:00,67.52,67.53,67.51,67.53,71749.0,63.2638,63.2732,63.2544,63.2732,71749.0
2023-06-30 14:00:00,67.53,67.56,67.52,67.53,72475.0,63.2732,63.3013,63.2638,63.2732,72475.0
2023-06-30 14:05:00,67.54,67.55,67.53,67.55,57232.0,63.2825,63.2919,63.2732,63.2919,57232.0
2023-06-30 14:10:00,67.54,67.55,67.53,67.53,41848.0,63.2825,63.2919,63.2732,63.2732,41848.0
2023-06-30 14:15:00,67.53,67.54,67.52,67.54,112558.0,63.2732,63.2825,63.2638,63.2825,112558.0
2023-06-30 14:20:00,67.53,67.55,67.53,67.55,60436.0,63.2732,63.2919,63.2732,63.2919,60436.0
2023-06-30 14:25:00,67.55,67.56,67.53,67.56,63194.0,63.2919,63.3013,63.2732,63.3013,63194.0
2023-06-30 14:30:00,67.55,67.56,67.54,67.56,69637.0,63.2919,63.3013,63.2825,63.3013,69637.0
2023-06-30 14:35:00,67.56,67.56,67.54,67.56,100287.0,63.3013,63.3013,63.2825,63.3013,100287.0
2023-06-30 14:40:00,67.56,67.56,67.54,67.54,27060.0,63.3013,63.3013,63.2825,63.2825,27060.0
2023-06-30 14:45:00,67.55,67.55,67.52,67.53,95797.0,63.2919,63.2919,63.2638,63.2732,95797.0
2023-06-30 14:50:00,67.53,67.56,67.53,67.55,809619.0,63.2732,63.3013,63.2732,63.2919,809619.0
2023-06-30 14:55:00,67.55,67.55,67.51,67.53,129666.0,63.2919,63.2919,63.2544,63.2732,129666.0
2023-06-30 15:00:00,67.53,67.54,67.51,67.53,158142.0,63.2732,63.2825,63.2544,63.2732,158142.0
2023-06-30 15:05:00,67.52,67.53,67.51,67.52,75342.0,63.2638,63.2732,63.2544,63.2638,75342.0
2023-06-30 15:10:00,67.53,67.53,67.51,67.52,90056.0,63.2732,63.2732,63.2544,63.2638,90056.0
2023-06-30 15:15:00,67.53,67.55,67.52,67.53,191966.0,63.2732,63.2919,63.2638,63.2732,191966.0
2023-06-30 15:20:00,67.53,67.53,67.5,67.51,54638.0,63.2732,63.2732,63.2451,63.2544,54638.0
2023-06-30 15:25:00,67.5,67.53,67.5,67.52,153219.0,63.2451,63.2732,63.2451,63.2638,153219.0
2023-06-30 15:30:00,67.52,67.52,67.5,67.51,124307.0,63.2638,63.2638,63.2451,63.2544,124307.0
2023-06-30 15:35:00,67.52,67.53,67.51,67.52,144687.0,63.2638,63.2732,63.2544,63.2638,144687.0
2023-06-30 15:40:00,67.52,67.52,67.49,67.51,141456.0,63.2638,63.2638,63.2357,63.2544,141456.0
2023-06-30 15:45:00,67.5,67.5,67.46,67.47,213609.0,63.2451,63.2451,63.2076,63.2169,213609.0
2023-06-30 15:50:00,67.47,67.5,67.46,67.5,446579.0,63.2169,63.2451,63.2076,63.2451,446579.0
2023-06-30 15:55:00,67.5,67.55,67.47,67.51,873167.0,63.2451,63.2919,63.2169,63.2544,873167.0
2023-07-03 09:30:00,67.51,67.53,67.46,67.53,121544.0,63.2544,63.2732,63.2076,63.2732,121544.0
2023-07-03 09:35:00,67.52,67.52,67.46,67.5,42261.0,63.2638,63.2638,63.2076,63.2451,42261.0
2023-07-03 09:40:00,67.5,67.51,67.44,67.51,193588.0,63.2451,63.2544,63.1888,63.2544,193588.0
2023-07-03 09:45:00,67.51,67.57,67.5,67.52,273053.0,63.2544,63.3106,63.2451,63.2638,273053.0
2023-07-03 09:50:00,67.52,67.52,67.49,67.5,333168.0,63.2638,63.2638,63.2357,63.2451,333168.0
2023-07-03 09:55:00,67.51,67.53,67.48,67.52,47454.0,63.2544,63.2732,63.2263,63.2638,47454.0
2023-07-03 10:00:00,67.52,67.65,67.52,67.63,196803.0,63.2638,63.3856,63.2638,63.3669,196803.0
2023-07-03 10:05:00,67.62,67.62,67.57,67.59,71006.0,63.3575,63.3575,63.3106,63.3294,71006.0
2023-07-03 10:10:00,67.59,67.59,67.51,67.55,81431.0,63.3294,63.3294,63.2544,63.2919,81431.0
2023-07-03 10:15:00,67.55,67.56,67.52,67.52,80252.0,63.2919,63.3013,63.2638,63.2638,80252.0
2023-07-03 10:20:00,67.52,67.54,67.5,67.53,71536.0,63.2638,63.2825,63.2451,63.2732,71536.0
2023-07-03 10:25:00,67.53,67.53,67.51,67.52,36471.0,63.2732,63.2732,63.2544,63.2638,36471.0
2023-07-03 10:30:00,67.53,67.53,67.49,67.52,86421.0,63.2732,63.2732,63.2357,63.2638,86421.0
2023-07-03 10:35:00,67.53,67.54,67.48,67.52,126490.0,63.2732,63.2825,63.2263,63.2638,126490.0
2023-07-03 10:40:00,67.52,67.53,67.48,67.5,101986.0,63.2638,63.2732,63.2263,63.2451,101986.0
2023-07-03 10:45:00,67.49,67.5,67.46,67.5,107497.0,63.2357,63.2451,63.2076,63.2451,107497.0
2023-07-03 10:50:00,67.5,67.51,67.46,67.51,68748.0,63.2451,63.2544,63.2076,63.2544,68748.0
2023-07-03 10:55:00,67.51,67.51,67.46,67.49,73564.0,63.2544,63.2544,63.2076,63.2357,73564.0
2023-07-03 11:00:00,67.48,67.49,67.45,67.45,181791.0,63.2263,63.2357,63.1982,63.1982,181791.0
2023-07-03 11:05:00,67.45,67.47,67.45,67.47,58900.0,63.1982,63.2169,63.1982,63.2169,58900.0
2023-07-03 11:10:00,67.47,67.47,67.45,67.47,65244.0,63.2169,63.2169,63.1982,63.2169,65244.0
2023-07-03 11:15:00,67.47,67.49,67.46,67.48,129079.0,63.2169,63.2357,63.2076,63.2263,129079.0
2023-07-03 11:20:00,67.48,67.48,67.45,67.48,69921.0,63.2263,63.2263,63.1982,63.2263,69921.0
2023-07-03 11:25:00,67.47,67.48,67.45,67.47,52582.0,63.2169,63.2263,63.1982,63.2169,52582.0
2023-07-03 11:30:00,67.47,67.48,67.41,67.43,55216.0,63.2169,63.2263,63.1607,63.1795,55216.0
2023-07-03 11:35:00,67.44,67.51,67.43,67.5,110305.0,63.1888,63.2544,63.1795,63.2451,110305.0
2023-07-03 11:40:00,67.5,67.54,67.49,67.54,50147.0,63.2451,63.2825,63.2357,63.2825,50147.0
2023-07-03 11:45:00,67.53,67.56,67.53,67.54,41862.0,63.2732,63.3013,63.2732,63.2825,41862.0
2023-07-03 11:50:00,67.55,67.58,67.54,67.58,177492.0,63.2919,63.32,63.2825,63.32,177492.0
2023-07-03 11:55:00,67.57,67.58,67.55,67.56,76451.0,63.3106,63.32,63.2919,63.3013,76451.0
2023-07-03 12:00:00,67.56,67.56,67.54,67.56,56241.0,63.3013,63.3013,63.2825,63.3013,56241.0
2023-07-03 12:05:00,67.56,67.57,67.54,67.57,105532.0,63.3013,63.3106,63.2825,63.3106,105532.0
2023-07-03 12:10:00,67.56,67.58,67.55,67.56,101839.0,63.3013,63.32,63.2919,63.3013,101839.0
2023-07-03 12:15:00,67.56,67.57,67.55,67.55,66518.0,63.3013,63.3106,63.2919,63.2919,66518.0
2023-07-03 12:20:00,67.56,67.58,67.55,67.58,296212.0,63.3013,63.32,63.2919,63.32,296212.0
2023-07-03 12:25:00,67.58,67.58,67.55,67.58,320222.0,63.32,63.32,63.2919,63.32,320222.0
2023-07-03 12:30:00,67.58,67.59,67.56,67.58,43475.0,63.32,63.3294,63.3013,63.32,43475.0
2023-07-03 12:35:00,67.58,67.59,67.56,67.58,93818.0,63.32,63.3294,63.3013,63.32,93818.0
2023-07-03 12:40:00,67.58,67.58,67.57,67.57,57650.0,63.32,63.32,63.3106,63.3106,57650.0
2023-07-03 12:45:00,67.57,67.58,67.55,67.57,89142.0,63.3106,63.32,63.2919,63.3106,89142.0
2023-07-03 12:50:00,67.57,67.58,67.55,67.57,86221.0,63.3106,63.32,63.2919,63.3106,86221.0
2023-07-03 12:55:00,67.56,67.57,67.52,67.52,307986.0,63.3013,63.3106,63.2638,63.2638,307986.0
2023-07-05 09:30:00,67.07,67.09,67.0,67.01,192708.0,62.8422,62.8609,62.7766,62.7859,192708.0
2023-07-05 09:35:00,67.01,67.01,66.94,67.01,338758.0,62.7859,62.7859,62.7204,62.7859,338758.0
2023-07-05 09:40:00,67.01,67.02,66.97,66.98,83691.0,62.7859,62.7953,62.7485,62.7578,83691.0
2023-07-05 09:45:00,66.97,66.98,66.93,66.97,212002.0,62.7485,62.7578,62.711,62.7485,212002.0
2023-07-05 09:50:00,66.96,66.98,66.95,66.95,408800.0,62.7391,62.7578,62.7297,62.7297,408800.0
2023-07-05 09:55:00,66.95,66.95,66.92,66.95,126971.0,62.7297,62.7297,62.7016,62.7297,126971.0
2023-07-05 10:00:00,66.96,66.96,66.9,66.91,75307.0,62.7391,62.7391,62.6829,62.6922,75307.0
2023-07-05 10:05:00,66.91,66.93,66.89,66.92,83922.0,62.6922,62.711,62.6735,62.7016,83922.0
2023-07-05 10:10:00,66.92,66.94,66.87,66.92,104541.0,62.7016,62.7204,62.6548,62.7016,104541.0
2023-07-05 10:15:00,66.92,67.0,66.92,66.97,88366.0,62.7016,62.7766,62.7016,62.7485,88366.0
2023-07-05 10:20:00,66.98,66.98,66.94,66.95,65377.0,62.7578,62.7578,62.7204,62.7297,65377.0
2023-07-05 10:25:00,66.95,66.95,66.91,66.93,49044.0,62.7297,62.7297,62.6922,62.711,49044.0
2023-07-05 10:30:00,66.94,66.95,66.91,66.94,69578.0,62.7204,62.7297,62.6922,62.7204,69578.0
2023-07-05 10:35:00,66.95,66.96,66.91,66.94,49211.0,62.7297,62.7391,62.6922,62.7204,49211.0
2023-07-05 10:40:00,66.93,66.94,66.88,66.88,105163.0,62.711,62.7204,62.6641,62.6641,105163.0
2023-07-05 10:45:00,66.89,66.89,66.8,66.81,198370.0,62.6735,62.6735,62.5892,62.5986,198370.0
2023-07-05 10:50:00,66.81,66.84,66.79,66.81,73735.0,62.5986,62.6267,62.5798,62.5986,73735.0
2023-07-05 10:55:00,66.81,66.87,66.8,66.86,162040.0,62.5986,62.6548,62.5892,62.6454,162040.0
2023-07-05 11:00:00,66.87,66.88,66.84,66.85,143782.0,62.6548,62.6641,62.6267,62.636,143782.0
2023-07-05 11:05:00,66.85,66.86,66.83,66.84,68627.0,62.636,62.6454,62.6173,62.6267,68627.0
2023-07-05 11:10:00,66.84,66.89,66.82,66.89,99859.0,62.6267,62.6735,62.6079,62.6735,99859.0
2023-07-05 11:15:00,66.89,66.89,66.84,66.87,59989.0,62.6735,62.6735,62.6267,62.6548,59989.0
2023-07-05 11:20:00,66.87,66.91,66.85,66.9,159483.0,62.6548,62.6922,62.636,62.6829,159483.0
2023-07-05 11:25:00,66.91,66.92,66.88,66.88,100975.0,62.6922,62.7016,62.6641,62.6641,100975.0
2023-07-05 11:30:00,66.89,66.94,66.89,66.94,456370.0,62.6735,62.7204,62.6735,62.7204,456370.0
2023-07-05 11:35:00,66.94,66.94,66.89,66.9,39881.0,62.7204,62.7204,62.6735,62.6829,39881.0
2023-07-05 11:40:00,66.89,66.9,66.85,66.87,48543.0,62.6735,62.6829,62.636,62.6548,48543.0
2023-07-05 11:45:00,66.88,66.88,66.84,66.86,96233.0,62.6641,62.6641,62.6267,62.6454,96233.0
2023-07-05 11:50:00,66.85,66.86,66.83,66.83,48350.0,62.636,62.6454,62.6173,62.6173,48350.0
2023-07-05 11:55:00,66.84,66.85,66.83,66.84,100367.0,62.6267,62.636,62.6173,62.6267,100367.0
2023-07-05 12:00:00,66.84,66.84,66.8,66.82,53900.0,62.6267,62.6267,62.5892,62.6079,53900.0
2023-07-05 12:05:00,66.83,66.83,66.8,66.83,32912.0,62.6173,62.6173,62.5892,62.6173,32912.0
2023-07-05 12:10:00,66.82,66.82,66.8,66.8,36408.0,62.6079,62.6079,62.5892,62.5892,36408.0
2023-07-05 12:15:00,66.81,66.83,66.8,66.81,70410.0,62.5986,62.6173,62.5892,62.5986,70410.0
2023-07-05 12:20:00,66.81,66.83,66.79,66.82,48589.0,62.5986,62.6173,62.5798,62.6079,48589.0
2023-07-05 12:25:00,66.82,66.84,66.8,66.83,24370.0,62.6079,62.6267,62.5892,62.6173,24370.0
2023-07-05 12:30:00,66.84,66.84,66.8,66.81,449534.0,62.6267,62.6267,62.5892,62.5986,449534.0
2023-07-05 12:35:00,66.81,66.84,66.78,66.8,147947.0,62.5986,62.6267,62.5704,62.5892,147947.0
2023-07-05 12:40:00,66.79,66.8,66.78,66.79,41219.0,62.5798,62.5892,62.5704,62.5798,41219.0
2023-07-05 12:45:00,66.79,66.81,66.77,66.81,24578.0,62.5798,62.5986,62.5611,62.5986,24578.0
2023-07-05 12:50:00,66.81,66.82,66.77,66.79,32987.0,62.5986,62.6079,62.5611,62.5798,32987.0
2023-07-05 12:55:00,66.8,66.83,66.79,66.82,21589.0,62.5892,62.6173,62.5798,62.6079,21589.0
2023-07-05 13:00:00,66.81,66.83,66.81,66.81,11981.0,62.5986,62.6173,62.5986,62.5986,11981.0
2023-07-05 13:05:00,66.81,66.83,66.81,66.81,12041.0,62.5986,62.6173,62.5986,62.5986,12041.0
2023-07-05 13:10:00,66.81,66.82,66.79,66.81,17182.0,62.5986,62.6079,62.5798,62.5986,17182.0
2023-07-05 13:15:00,66.81,66.82,66.8,66.81,41127.0,62.5986,62.6079,62.5892,62.5986,41127.0
2023-07-05 13:20:00,66.81,66.84,66.81,66.83,20467.0,62.5986,62.6267,62.5986,62.6173,20467.0
2023-07-05 13:25:00,66.84,66.84,66.8,66.83,31606.0,62.6267,62.6267,62.5892,62.6173,31606.0
2023-07-05 13:30:00,66.82,66.83,66.81,66.83,13731.0,62.6079,62.6173,62.5986,62.6173,13731.0
2023-07-05 13:35:00,66.83,66.83,66.81,66.83,26763.0,62.6173,62.6173,62.5986,62.6173,26763.0
2023-07-05 13:40:00,66.82,66.84,66.82,66.84,19373.0,62.6079,62.6267,62.6079,62.6267,19373.0
2023-07-05 13:45:00,66.84,66.86,66.82,66.86,34450.0,62.6267,62.6454,62.6079,62.6454,34450.0
2023-07-05 13:50:00,66.86,66.86,66.84,66.84,17287.0,62.6454,62.6454,62.6267,62.6267,17287.0
2023-07-05 13:55:00,66.84,66.85,66.83,66.84,48700.0,62.6267,62.636,62.6173,62.6267,48700.0
2023-07-05 14:00:00,66.85,66.9,66.84,66.87,18771.0,62.636,62.6829,62.6267,62.6548,18771.0
2023-07-05 14:05:00,66.87,66.88,66.84,66.86,61210.0,62.6548,62.6641,62.6267,62.6454,61210.0
2023-07-05 14:10:00,66.86,66.86,66.83,66.83,38454.0,62.6454,62.6454,62.6173,62.6173,38454.0
2023-07-05 14:15:00,66.82,66.83,66.76,66.76,72930.0,62.6079,62.6173,62.5517,62.5517,72930.0
2023-07-05 14:20:00,66.76,66.76,66.71,66.73,33302.0,62.5517,62.5517,62.5049,62.5236,33302.0
2023-07-05 14:25:00,66.73,66.77,66.72,66.76,39791.0,62.5236,62.5611,62.5142,62.5517,39791.0
2023-07-05 14:30:00,66.75,66.76,66.74,66.76,69722.0,62.5423,62.5517,62.533,62.5517,69722.0
2023-07-05 14:35:00,66.75,66.79,66.74,66.78,57296.0,62.5423,62.5798,62.533,62.5704,57296.0
2023-07-05 14:40:00,66.78,66.81,66.77,66.81,50601.0,62.5704,62.5986,62.5611,62.5986,50601.0
2023-07-05 14:45:00,66.8,66.82,66.79,66.82,30934.0,62.5892,62.6079,62.5798,62.6079,30934.0
2023-07-05 14:50:00,66.81,66.82,66.8,66.8,17657.0,62.5986,62.6079,62.5892,62.5892,17657.0
2023-07-05 14:55:00,66.81,66.82,66.79,66.81,145468.0,62.5986,62.6079,62.5798,62.5986,145468.0
2023-07-05 15:00:00,66.81,66.82,66.79,66.81,42790.0,62.5986,62.6079,62.5798,62.5986,42790.0
2023-07-05 15:05:00,66.81,66.83,66.8,66.81,34224.0,62.5986,62.6173,62.5892,62.5986,34224.0
2023-07-05 15:10:00,66.81,66.83,66.8,66.83,50934.0,62.5986,62.6173,62.5892,62.6173,50934.0
2023-07-05 15:15:00,66.82,66.83,66.81,66.82,44010.0,62.6079,62.6173,62.5986,62.6079,44010.0
2023-07-05 15:20:00,66.83,66.83,66.79,66.81,41923.0,62.6173,62.6173,62.5798,62.5986,41923.0
2023-07-05 15:25:00,66.82,66.83,66.81,66.82,57199.0,62.6079,62.6173,62.5986,62.6079,57199.0
2023-07-05 15:30:00,66.83,66.83,66.81,66.82,51067.0,62.6173,62.6173,62.5986,62.6079,51067.0
2023-07-05 15:35:00,66.82,66.83,66.8,66.82,40817.0,62.6079,62.6173,62.5892,62.6079,40817.0
2023-07-05 15:40:00,66.81,66.82,66.78,66.79,70564.0,62.5986,62.6079,62.5704,62.5798,70564.0
2023-07-05 15:45:00,66.79,66.81,66.78,66.81,54795.0,62.5798,62.5986,62.5704,62.5986,54795.0
2023-07-05 15:50:00,66.81,66.82,66.78,66.79,88652.0,62.5986,62.6079,62.5704,62.5798,88652.0
2023-07-05 15:55:00,66.78,66.82,66.78,66.79,367715.0,62.5704,62.6079,62.5704,62.5798,367715.0
2023-07-06 09:30:00,65.78,65.81,65.75,65.77,352000.0,61.6335,61.6616,61.6054,61.6241,352000.0
2023-07-06 09:35:00,65.77,65.79,65.7,65.76,339414.0,61.6241,61.6428,61.5585,61.6147,339414.0
2023-07-06 09:40:00,65.76,65.78,65.69,65.7,146631.0,61.6147,61.6335,61.5492,61.5585,146631.0
2023-07-06 09:45:00,65.69,65.78,65.66,65.76,47761.0,61.5492,61.6335,61.521,61.6147,47761.0
2023-07-06 09:50:00,65.77,65.78,65.68,65.68,54113.0,61.6241,61.6335,61.5398,61.5398,54113.0
2023-07-06 09:55:00,65.69,65.74,65.65,65.73,48123.0,61.5492,61.596,61.5117,61.5866,48123.0
2023-07-06 10:00:00,65.73,65.74,65.6,65.63,158470.0,61.5866,61.596,61.4648,61.4929,158470.0
2023-07-06 10:05:00,65.62,65.63,65.48,65.49,55129.0,61.4836,61.4929,61.3524,61.3618,55129.0
2023-07-06 10:10:00,65.51,65.51,65.46,65.5,116661.0,61.3805,61.3805,61.3337,61.3711,116661.0
2023-07-06 10:15:00,65.52,65.57,65.5,65.52,95945.0,61.3899,61.4367,61.3711,61.3899,95945.0
2023-07-06 10:20:00,65.51,65.51,65.38,65.39,72171.0,61.3805,61.3805,61.2587,61.2681,72171.0
2023-07-06 10:25:00,65.39,65.4,65.32,65.34,35289.0,61.2681,61.2774,61.2025,61.2212,35289.0
2023-07-06 10:30:00,65.34,65.36,65.27,65.29,80289.0,61.2212,61.24,61.1556,61.1744,80289.0
2023-07-06 10:35:00,65.28,65.32,65.25,65.29,56359.0,61.165,61.2025,61.1369,61.1744,56359.0
2023-07-06 10:40:00,65.29,65.31,65.26,65.31,79058.0,61.1744,61.1931,61.1463,61.1931,79058.0
2023-07-06 10:45:00,65.3,65.33,65.26,65.3,66633.0,61.1837,61.2118,61.1463,61.1837,66633.0
2023-07-06 10:50:00,65.31,65.36,65.29,65.35,101527.0,61.1931,61.24,61.1744,61.2306,101527.0
2023-07-06 10:55:00,65.35,65.36,65.32,65.34,46385.0,61.2306,61.24,61.2025,61.2212,46385.0
2023-07-06 11:00:00,65.33,65.35,65.31,65.34,56942.0,61.2118,61.2306,61.1931,61.2212,56942.0
2023-07-06 11:05:00,65.34,65.36,65.3,65.3,102189.0,61.2212,61.24,61.1837,61.1837,102189.0
2023-07-06 11:10:00,65.31,65.32,65.29,65.3,167057.0,61.1931,61.2025,61.1744,61.1837,167057.0
2023-07-06 11:15:00,65.31,65.31,65.28,65.29,73185.0,61.1931,61.1931,61.165,61.1744,73185.0
2023-07-06 11:20:00,65.29,65.32,65.28,65.3,180670.0,61.1744,61.2025,61.165,61.1837,180670.0
2023-07-06 11:25:00,65.3,65.34,65.27,65.3,134732.0,61.1837,61.2212,61.1556,61.1837,134732.0
2023-07-06 11:30:00,65.31,65.39,65.31,65.39,179563.0,61.1931,61.2681,61.1931,61.2681,179563.0
2023-07-06 11:35:00,65.4,65.43,65.38,65.42,156218.0,61.2774,61.3055,61.2587,61.2962,156218.0
2023-07-06 11:40:00,65.42,65.44,65.41,65.43,133321.0,61.2962,61.3149,61.2868,61.3055,133321.0
2023-07-06 11:45:00,65.43,65.48,65.41,65.47,197396.0,61.3055,61.3524,61.2868,61.343,197396.0
2023-07-06 11:50:00,65.46,65.48,65.43,65.47,55384.0,61.3337,61.3524,61.3055,61.343,55384.0
2023-07-06 11:55:00,65.47,65.49,65.44,65.49,85671.0,61.343,61.3618,61.3149,61.3618,85671.0
2023-07-06 12:00:00,65.49,65.55,65.49,65.54,59749.0,61.3618,61.418,61.3618,61.4086,59749.0
2023-07-06 12:05:00,65.54,65.59,65.54,65.58,48654.0,61.4086,61.4555,61.4086,61.4461,48654.0
2023-07-06 12:10:00,65.58,65.59,65.51,65.52,59381.0,61.4461,61.4555,61.3805,61.3899,59381.0
2023-07-06 12:15:00,65.52,65.54,65.51,65.52,32823.0,61.3899,61.4086,61.3805,61.3899,32823.0
2023-07-06 12:20:00,65.52,65.53,65.49,65.49,38626.0,61.3899,61.3992,61.3618,61.3618,38626.0
2023-07-06 12:25:00,65.49,65.52,65.48,65.52,34624.0,61.3618,61.3899,61.3524,61.3899,34624.0
2023-07-06 12:30:00,65.52,65.55,65.51,65.54,113527.0,61.3899,61.418,61.3805,61.4086,113527.0
2023-07-06 12:35:00,65.54,65.54,65.49,65.51,25919.0,61.4086,61.4086,61.3618,61.3805,25919.0
2023-07-06 12:40:00,65.51,65.54,65.5,65.52,37560.0,61.3805,61.4086,61.3711,61.3899,37560.0
2023-07-06 12:45:00,65.52,65.54,65.51,65.53,20411.0,61.3899,61.4086,61.3805,61.3992,20411.0
2023-07-06 12:50:00,65.55,65.57,65.54,65.56,20554.0,61.418,61.4367,61.4086,61.4273,20554.0
2023-07-06 12:55:00,65.57,65.59,65.55,65.57,41476.0,61.4367,61.4555,61.418,61.4367,41476.0
2023-07-06 13:00:00,65.59,65.61,65.58,65.6,29817.0,61.4555,61.4742,61.4461,61.4648,29817.0
2023-07-06 13:05:00,65.59,65.62,65.58,65.59,17134.0,61.4555,61.4836,61.4461,61.4555,17134.0
2023-07-06 13:10:00,65.59,65.63,65.58,65.61,36279.0,61.4555,61.4929,61.4461,61.4742,36279.0
2023-07-06 13:15:00,65.62,65.63,65.6,65.63,14461.0,61.4836,61.4929,61.4648,61.4929,14461.0
2023-07-06 13:20:00,65.63,65.64,65.62,65.63,34844.0,61.4929,61.5023,61.4836,61.4929,34844.0
2023-07-06 13:25:00,65.63,65.63,65.6,65.61,50353.0,61.4929,61.4929,61.4648,61.4742,50353.0
2023-07-06 13:30:00,65.61,65.61,65.56,65.57,32169.0,61.4742,61.4742,61.4273,61.4367,32169.0
2023-07-06 13:35:00,65.57,65.64,65.56,65.64,29085.0,61.4367,61.5023,61.4273,61.5023,29085.0
2023-07-06 13:40:00,65.64,65.64,65.61,65.62,35775.0,61.5023,61.5023,61.4742,61.4836,35775.0
2023-07-06 13:45:00,65.62,65.63,65.6,65.62,52230.0,61.4836,61.4929,61.4648,61.4836,52230.0
2023-07-06 13:50:00,65.62,65.63,65.6,65.6,30629.0,61.4836,61.4929,61.4648,61.4648,30629.0
2023-07-06 13:55:00,65.6,65.63,65.59,65.62,32884.0,61.4648,61.4929,61.4555,61.4836,32884.0
2023-07-06 14:00:00,65.62,65.63,65.59,65.61,186858.0,61.4836,61.4929,61.4555,61.4742,186858.0
2023-07-06 14:05:00,65.6,65.64,65.59,65.63,233479.0,61.4648,61.5023,61.4555,61.4929,233479.0
2023-07-06 14:10:00,65.64,65.64,65.58,65.59,68125.0,61.5023,61.5023,61.4461,61.4555,68125.0
2023-07-06 14:15:00,65.59,65.6,65.58,65.59,80518.0,61.4555,61.4648,61.4461,61.4555,80518.0
2023-07-06 14:20:00,65.6,65.61,65.57,65.6,73170.0,61.4648,61.4742,61.4367,61.4648,73170.0
2023-07-06 14:25:00,65.6,65.61,65.57,65.57,35535.0,61.4648,61.4742,61.4367,61.4367,35535.0
2023-07-06 14:30:00,65.58,65.62,65.58,65.62,46308.0,61.4461,61.4836,61.4461,61.4836,46308.0
2023-07-06 14:35:00,65.63,65.64,65.61,65.64,38035.0,61.4929,61.5023,61.4742,61.5023,38035.0
2023-07-06 14:40:00,65.64,65.65,65.61,65.65,74702.0,61.5023,61.5117,61.4742,61.5117,74702.0
2023-07-06 14:45:00,65.66,65.68,65.65,65.67,35660.0,61.521,61.5398,61.5117,61.5304,35660.0
2023-07-06 14:50:00,65.67,65.68,65.65,65.67,39089.0,61.5304,61.5398,61.5117,61.5304,39089.0
2023-07-06 14:55:00,65.67,65.68,65.66,65.66,35676.0,61.5304,61.5398,61.521,61.521,35676.0
2023-07-06 15:00:00,65.67,65.67,65.65,65.67,37259.0,61.5304,61.5304,61.5117,61.5304,37259.0
2023-07-06 15:05:00,65.67,65.67,65.64,65.65,34421.0,61.5304,61.5304,61.5023,61.5117,34421.0
2023-07-06 15:10:00,65.65,65.65,65.63,65.63,59292.0,61.5117,61.5117,61.4929,61.4929,59292.0
2023-07-06 15:15:00,65.63,65.66,65.62,65.66,55876.0,61.4929,61.521,61.4836,61.521,55876.0
2023-07-06 15:20:00,65.66,65.67,65.65,65.67,49071.0,61.521,61.5304,61.5117,61.5304,49071.0
2023-07-06 15:25:00,65.67,65.68,65.62,65.62,75846.0,61.5304,61.5398,61.4836,61.4836,75846.0
2023-07-06 15:30:00,65.63,65.63,65.6,65.63,93058.0,61.4929,61.4929,61.4648,61.4929,93058.0
2023-07-06 15:35:00,65.62,65.63,65.59,65.61,86675.0,61.4836,61.4929,61.4555,61.4742,86675.0
2023-07-06 15:40:00,65.61,65.62,65.59,65.59,74684.0,61.4742,61.4836,61.4555,61.4555,74684.0
2023-07-06 15:45:00,65.59,65.64,65.58,65.64,148997.0,61.4555,61.5023,61.4461,61.5023,148997.0
2023-07-06 15:50:00,65.65,65.66,65.6,65.63,192273.0,61.5117,61.521,61.4648,61.4929,192273.0
2023-07-06 15:55:00,65.63,65.67,65.62,65.64,271008.0,61.4929,61.5304,61.4836,61.5023,271008.0
2023-07-07 09:30:00,65.79,65.93,65.74,65.86,142700.0,61.6428,61.774,61.596,61.7084,142700.0
2023-07-07 09:35:00,65.87,65.88,65.73,65.79,130925.0,61.7178,61.7272,61.5866,61.6428,130925.0
2023-07-07 09:40:00,65.78,65.82,65.73,65.79,114826.0,61.6335,61.671,61.5866,61.6428,114826.0
2023-07-07 09:45:00,65.78,65.94,65.77,65.93,124642.0,61.6335,61.7834,61.6241,61.774,124642.0
2023-07-07 09:50:00,65.94,65.97,65.9,65.91,162613.0,61.7834,61.8115,61.7459,61.7553,162613.0
2023-07-07 09:55:00,65.91,65.95,65.9,65.93,50957.0,61.7553,61.7928,61.7459,61.774,50957.0
2023-07-07 10:00:00,65.94,65.96,65.87,65.95,97073.0,61.7834,61.8021,61.7178,61.7928,97073.0
2023-07-07 10:05:00,65.95,65.98,65.92,65.97,101025.0,61.7928,61.8209,61.7647,61.8115,101025.0
2023-07-07 10:10:00,65.97,66.03,65.94,66.01,77514.0,61.8115,61.8677,61.7834,61.849,77514.0
2023-07-07 10:15:00,66.01,66.01,65.93,66.01,112822.0,61.849,61.849,61.774,61.849,112822.0
2023-07-07 10:20:00,66.02,66.04,65.98,66.01,85258.0,61.8584,61.8771,61.8209,61.849,85258.0
2023-07-07 10:25:00,66.02,66.03,65.98,66.01,105448.0,61.8584,61.8677,61.8209,61.849,105448.0
2023-07-07 10:30:00,66.0,66.04,65.98,66.01,129267.0,61.8396,61.8771,61.8209,61.849,129267.0
2023-07-07 10:35:00,66.01,66.1,65.99,66.07,59523.0,61.849,61.9333,61.8302,61.9052,59523.0
2023-07-07 10:40:00,66.07,66.13,66.07,66.12,110941.0,61.9052,61.9614,61.9052,61.952,110941.0
2023-07-07 10:45:00,66.11,66.13,66.09,66.11,56957.0,61.9427,61.9614,61.9239,61.9427,56957.0
2023-07-07 10:50:00,66.11,66.15,66.1,66.15,61797.0,61.9427,61.9802,61.9333,61.9802,61797.0
2023-07-07 10:55:00,66.15,66.16,66.11,66.15,85617.0,61.9802,61.9895,61.9427,61.9802,85617.0
2023-07-07 11:00:00,66.15,66.19,66.13,66.19,28137.0,61.9802,62.0176,61.9614,62.0176,28137.0
2023-07-07 11:05:00,66.18,66.18,66.12,66.13,65822.0,62.0083,62.0083,61.952,61.9614,65822.0
2023-07-07 11:10:00,66.13,66.13,66.08,66.1,64687.0,61.9614,61.9614,61.9146,61.9333,64687.0
2023-07-07 11:15:00,66.1,66.13,66.08,66.11,43414.0,61.9333,61.9614,61.9146,61.9427,43414.0
2023-07-07 11:20:00,66.1,66.16,66.1,66.15,54770.0,61.9333,61.9895,61.9333,61.9802,54770.0
2023-07-07 11:25:00,66.16,66.16,66.11,66.12,84983.0,61.9895,61.9895,61.9427,61.952,84983.0
2023-07-07 11:30:00,66.12,66.17,66.11,66.16,61908.0,61.952,61.9989,61.9427,61.9895,61908.0
2023-07-07 11:35:00,66.16,66.17,66.15,66.16,66273.0,61.9895,61.9989,61.9802,61.9895,66273.0
2023-07-07 11:40:00,66.15,66.18,66.15,66.17,125072.0,61.9802,62.0083,61.9802,61.9989,125072.0
2023-07-07 11:45:00,66.16,66.19,66.15,66.17,67912.0,61.9895,62.0176,61.9802,61.9989,67912.0
2023-07-07 11:50:00,66.18,66.21,66.13,66.15,89110.0,62.0083,62.0364,61.9614,61.9802,89110.0
2023-07-07 11:55:00,66.15,66.21,66.15,66.2,53492.0,61.9802,62.0364,61.9802,62.027,53492.0
2023-07-07 12:00:00,66.21,66.25,66.2,66.24,34484.0,62.0364,62.0739,62.027,62.0645,34484.0
2023-07-07 12:05:00,66.24,66.27,66.24,66.26,43246.0,62.0645,62.0926,62.0645,62.0832,43246.0
2023-07-07 12:10:00,66.26,66.29,66.24,66.27,32466.0,62.0832,62.1113,62.0645,62.0926,32466.0
2023-07-07 12:15:00,66.28,66.29,66.26,66.29,25626.0,62.102,62.1113,62.0832,62.1113,25626.0
2023-07-07 12:20:00,66.28,66.3,66.27,66.3,24920.0,62.102,62.1207,62.0926,62.1207,24920.0
2023-07-07 12:25:00,66.3,66.32,66.29,66.31,23957.0,62.1207,62.1394,62.1113,62.1301,23957.0
2023-07-07 12:30:00,66.31,66.37,66.31,66.37,57847.0,62.1301,62.1863,62.1301,62.1863,57847.0
2023-07-07 12:35:00,66.37,66.41,66.37,66.39,175925.0,62.1863,62.2238,62.1863,62.205,175925.0
2023-07-07 12:40:00,66.38,66.42,66.38,66.42,48807.0,62.1957,62.2331,62.1957,62.2331,48807.0
2023-07-07 12:45:00,66.41,66.42,66.39,66.41,35367.0,62.2238,62.2331,62.205,62.2238,35367.0
2023-07-07 12:50:00,66.42,66.43,66.4,66.42,47152.0,62.2331,62.2425,62.2144,62.2331,47152.0
2023-07-07 12:55:00,66.43,66.49,66.42,66.49,38386.0,62.2425,62.2987,62.2331,62.2987,38386.0
2023-07-07 13:00:00,66.48,66.5,66.45,66.47,68110.0,62.2894,62.3081,62.2612,62.28,68110.0
2023-07-07 13:05:00,66.47,66.49,66.46,66.48,59583.0,62.28,62.2987,62.2706,62.2894,59583.0
2023-07-07 13:10:00,66.48,66.5,66.46,66.5,21520.0,62.2894,62.3081,62.2706,62.3081,21520.0
2023-07-07 13:15:00,66.49,66.51,66.48,66.51,68831.0,62.2987,62.3175,62.2894,62.3175,68831.0
2023-07-07 13:20:00,66.51,66.51,66.49,66.5,43929.0,62.3175,62.3175,62.2987,62.3081,43929.0
2023-07-07 13:25:00,66.5,66.51,66.49,66.51,19816.0,62.3081,62.3175,62.2987,62.3175,19816.0
2023-07-07 13:30:00,66.51,66.51,66.48,66.48,97876.0,62.3175,62.3175,62.2894,62.2894,97876.0
2023-07-07 13:35:00,66.48,66.48,66.43,66.45,72631.0,62.2894,62.2894,62.2425,62.2612,72631.0
2023-07-07 13:40:00,66.45,66.48,66.44,66.47,29292.0,62.2612,62.2894,62.2519,62.28,29292.0
2023-07-07 13:45:00,66.47,66.47,66.44,66.45,28332.0,62.28,62.28,62.2519,62.2612,28332.0
2023-07-07 13:50:00,66.45,66.47,66.44,66.46,36302.0,62.2612,62.28,62.2519,62.2706,36302.0
2023-07-07 13:55:00,66.46,66.47,66.41,66.45,128989.0,62.2706,62.28,62.2238,62.2612,128989.0
2023-07-07 14:00:00,66.44,66.45,66.4,66.42,41153.0,62.2519,62.2612,62.2144,62.2331,41153.0
2023-07-07 14:05:00,66.42,66.43,66.39,66.41,35205.0,62.2331,62.2425,62.205,62.2238,35205.0
2023-07-07 14:10:00,66.41,66.42,66.39,66.41,25793.0,62.2238,62.2331,62.205,62.2238,25793.0
2023-07-07 14:15:00,66.41,66.41,66.37,66.39,58952.0,62.2238,62.2238,62.1863,62.205,58952.0
2023-07-07 14:20:00,66.4,66.41,66.38,66.4,19262.0,62.2144,62.2238,62.1957,62.2144,19262.0
2023-07-07 14:25:00,66.41,66.42,66.4,66.41,37732.0,62.2238,62.2331,62.2144,62.2238,37732.0
2023-07-07 14:30:00,66.42,66.43,66.37,66.38,31048.0,62.2331,62.2425,62.1863,62.1957,31048.0
2023-07-07 14:35:00,66.39,66.41,66.38,66.39,23809.0,62.205,62.2238,62.1957,62.205,23809.0
2023-07-07 14:40:00,66.39,66.39,66.36,66.36,20059.0,62.205,62.205,62.1769,62.1769,20059.0
2023-07-07 14:45:00,66.37,66.38,66.36,66.36,35418.0,62.1863,62.1957,62.1769,62.1769,35418.0
2023-07-07 14:50:00,66.36,66.4,66.36,66.4,38368.0,62.1769,62.2144,62.1769,62.2144,38368.0
2023-07-07 14:55:00,66.4,66.4,66.36,66.39,61054.0,62.2144,62.2144,62.1769,62.205,61054.0
2023-07-07 15:00:00,66.39,66.4,66.36,66.38,48787.0,62.205,62.2144,62.1769,62.1957,48787.0
2023-07-07 15:05:00,66.38,66.39,66.36,66.38,70468.0,62.1957,62.205,62.1769,62.1957,70468.0
2023-07-07 15:10:00,66.38,66.39,66.37,66.38,81306.0,62.1957,62.205,62.1863,62.1957,81306.0
2023-07-07 15:15:00,66.38,66.4,66.33,66.35,121292.0,62.1957,62.2144,62.1488,62.1675,121292.0
2023-07-07 15:20:00,66.34,66.35,66.32,66.34,56033.0,62.1582,62.1675,62.1394,62.1582,56033.0
2023-07-07 15:25:00,66.34,66.36,66.31,66.31,96150.0,62.1582,62.1769,62.1301,62.1301,96150.0
2023-07-07 15:30:00,66.31,66.34,66.31,66.34,88762.0,62.1301,62.1582,62.1301,62.1582,88762.0
2023-07-07 15:35:00,66.34,66.34,66.3,66.3,132668.0,62.1582,62.1582,62.1207,62.1207,132668.0
2023-07-07 15:40:00,66.3,66.3,66.25,66.26,98684.0,62.1207,62.1207,62.0739,62.0832,98684.0
2023-07-07 15:45:00,66.25,66.27,66.21,66.24,192520.0,62.0739,62.0926,62.0364,62.0645,192520.0
2023-07-07 15:50:00,66.25,66.29,66.19,66.26,195546.0,62.0739,62.1113,62.0176,62.0832,195546.0
2023-07-07 15:55:00,66.26,66.27,66.21,66.22,452415.0,62.0832,62.0926,62.0364,62.0457,452415.0
2023-07-10 09:30:00,66.1,66.21,66.07,66.17,142817.0,61.9333,62.0364,61.9052,61.9989,142817.0
2023-07-10 09:35:00,66.17,66.19,66.14,66.17,58297.0,61.9989,62.0176,61.9708,61.9989,58297.0
2023-07-10 09:40:00,66.18,66.2,66.16,66.19,94057.0,62.0083,62.027,61.9895,62.0176,94057.0
2023-07-10 09:45:00,66.19,66.27,66.19,66.26,77887.0,62.0176,62.0926,62.0176,62.0832,77887.0
2023-07-10 09:50:00,66.26,66.27,66.21,66.27,88995.0,62.0832,62.0926,62.0364,62.0926,88995.0
2023-07-10 09:55:00,66.26,66.3,66.23,66.28,101551.0,62.0832,62.1207,62.0551,62.102,101551.0
2023-07-10 10:00:00,66.28,66.38,66.27,66.37,202819.0,62.102,62.1957,62.0926,62.1863,202819.0
2023-07-10 10:05:00,66.37,66.42,66.35,66.4,111417.0,62.1863,62.2331,62.1675,62.2144,111417.0
2023-07-10 10:10:00,66.41,66.43,66.38,66.4,92005.0,62.2238,62.2425,62.1957,62.2144,92005.0
2023-07-10 10:15:00,66.4,66.4,66.31,66.34,90202.0,62.2144,62.2144,62.1301,62.1582,90202.0
2023-07-10 10:20:00,66.34,66.36,66.32,66.36,209654.0,62.1582,62.1769,62.1394,62.1769,209654.0
2023-07-10 10:25:00,66.36,66.37,66.29,66.3,103186.0,62.1769,62.1863,62.1113,62.1207,103186.0
2023-07-10 10:30:00,66.31,66.32,66.26,66.27,73271.0,62.1301,62.1394,62.0832,62.0926,73271.0
2023-07-10 10:35:00,66.27,66.28,66.22,66.24,120148.0,62.0926,62.102,62.0457,62.0645,120148.0
2023-07-10 10:40:00,66.24,66.25,66.2,66.22,227213.0,62.0645,62.0739,62.027,62.0457,227213.0
2023-07-10 10:45:00,66.22,66.29,66.22,66.28,122041.0,62.0457,62.1113,62.0457,62.102,122041.0
2023-07-10 10:50:00,66.27,66.29,66.26,66.27,35282.0,62.0926,62.1113,62.0832,62.0926,35282.0
2023-07-10 10:55:00,66.27,66.3,66.27,66.29,32701.0,62.0926,62.1207,62.0926,62.1113,32701.0
2023-07-10 11:00:00,66.29,66.33,66.27,66.31,49634.0,62.1113,62.1488,62.0926,62.1301,49634.0
2023-07-10 11:05:00,66.3,66.32,66.25,66.26,36300.0,62.1207,62.1394,62.0739,62.0832,36300.0
2023-07-10 11:10:00,66.25,66.28,66.24,66.27,37983.0,62.0739,62.102,62.0645,62.0926,37983.0
2023-07-10 11:15:00,66.26,66.27,66.24,66.25,33097.0,62.0832,62.0926,62.0645,62.0739,33097.0
2023-07-10 11:20:00,66.24,66.26,66.21,66.25,54518.0,62.0645,62.0832,62.0364,62.0739,54518.0
2023-07-10 11:25:00,66.26,66.28,66.25,66.28,78424.0,62.0832,62.102,62.0739,62.102,78424.0
2023-07-10 11:30:00,66.27,66.31,66.27,66.3,45801.0,62.0926,62.1301,62.0926,62.1207,45801.0
2023-07-10 11:35:00,66.3,66.33,66.3,66.32,29915.0,62.1207,62.1488,62.1207,62.1394,29915.0
2023-07-10 11:40:00,66.32,66.34,66.29,66.3,27083.0,62.1394,62.1582,62.1113,62.1207,27083.0
2023-07-10 11:45:00,66.3,66.3,66.26,66.28,41901.0,62.1207,62.1207,62.0832,62.102,41901.0
2023-07-10 11:50:00,66.29,66.33,66.28,66.33,28945.0,62.1113,62.1488,62.102,62.1488,28945.0
2023-07-10 11:55:00,66.33,66.35,66.3,66.31,33349.0,62.1488,62.1675,62.1207,62.1301,33349.0
2023-07-10 12:00:00,66.31,66.31,66.24,66.27,87995.0,62.1301,62.1301,62.0645,62.0926,87995.0
2023-07-10 12:05:00,66.26,66.27,66.22,66.24,95264.0,62.0832,62.0926,62.0457,62.0645,95264.0
2023-07-10 12:10:00,66.23,66.25,66.23,66.25,83014.0,62.0551,62.0739,62.0551,62.0739,83014.0
2023-07-10 12:15:00,66.24,66.29,66.24,66.28,52528.0,62.0645,62.1113,62.0645,62.102,52528.0
2023-07-10 12:20:00,66.28,66.32,66.28,66.31,29613.0,62.102,62.1394,62.102,62.1301,29613.0
2023-07-10 12:25:00,66.32,66.33,66.3,66.31,39913.0,62.1394,62.1488,62.1207,62.1301,39913.0
2023-07-10 12:30:00,66.31,66.35,66.31,66.33,26743.0,62.1301,62.1675,62.1301,62.1488,26743.0
2023-07-10 12:35:00,66.33,66.34,66.3,66.32,37076.0,62.1488,62.1582,62.1207,62.1394,37076.0
2023-07-10 12:40:00,66.32,66.34,66.31,66.34,12267.0,62.1394,62.1582,62.1301,62.1582,12267.0
2023-07-10 12:45:00,66.34,66.38,66.33,66.38,29550.0,62.1582,62.1957,62.1488,62.1957,29550.0
2023-07-10 12:50:00,66.38,66.38,66.34,66.36,20758.0,62.1957,62.1957,62.1582,62.1769,20758.0
2023-07-10 12:55:00,66.35,66.37,66.33,66.36,44062.0,62.1675,62.1863,62.1488,62.1769,44062.0
2023-07-10 13:00:00,66.35,66.38,66.35,66.38,22696.0,62.1675,62.1957,62.1675,62.1957,22696.0
2023-07-10 13:05:00,66.38,66.39,66.36,66.38,16409.0,62.1957,62.205,62.1769,62.1957,16409.0
2023-07-10 13:10:00,66.38,66.39,66.36,66.38,26850.0,62.1957,62.205,62.1769,62.1957,26850.0
2023-07-10 13:15:00,66.38,66.4,66.37,66.38,94064.0,62.1957,62.2144,62.1863,62.1957,94064.0
2023-07-10 13:20:00,66.38,66.4,66.37,66.37,34931.0,62.1957,62.2144,62.1863,62.1863,34931.0
2023-07-10 13:25:00,66.38,66.4,66.36,66.4,30320.0,62.1957,62.2144,62.1769,62.2144,30320.0
2023-07-10 13:30:00,66.41,66.44,66.4,66.42,37385.0,62.2238,62.2519,62.2144,62.2331,37385.0
2023-07-10 13:35:00,66.41,66.42,66.38,66.4,23579.0,62.2238,62.2331,62.1957,62.2144,23579.0
2023-07-10 13:40:00,66.41,66.43,66.39,66.42,21769.0,62.2238,62.2425,62.205,62.2331,21769.0
2023-07-10 13:45:00,66.42,66.43,66.4,66.4,23407.0,62.2331,62.2425,62.2144,62.2144,23407.0
2023-07-10 13:50:00,66.4,66.43,66.4,66.42,24010.0,62.2144,62.2425,62.2144,62.2331,24010.0
2023-07-10 13:55:00,66.42,66.44,66.41,66.42,19282.0,62.2331,62.2519,62.2238,62.2331,19282.0
2023-07-10 14:00:00,66.43,66.44,66.39,66.39,38965.0,62.2425,62.2519,62.205,62.205,38965.0
2023-07-10 14:05:00,66.39,66.41,66.37,66.37,46818.0,62.205,62.2238,62.1863,62.1863,46818.0
2023-07-10 14:10:00,66.37,66.42,66.37,66.42,59297.0,62.1863,62.2331,62.1863,62.2331,59297.0
2023-07-10 14:15:00,66.41,66.42,66.4,66.41,57630.0,62.2238,62.2331,62.2144,62.2238,57630.0
2023-07-10 14:20:00,66.42,66.44,66.41,66.43,75201.0,62.2331,62.2519,62.2238,62.2425,75201.0
2023-07-10 14:25:00,66.43,66.45,66.42,66.45,51841.0,62.2425,62.2612,62.2331,62.2612,51841.0
2023-07-10 14:30:00,66.44,66.45,66.42,66.42,29690.0,62.2519,62.2612,62.2331,62.2331,29690.0
2023-07-10 14:35:00,66.43,66.43,66.4,66.41,19602.0,62.2425,62.2425,62.2144,62.2238,19602.0
2023-07-10 14:40:00,66.41,66.42,66.4,66.41,18772.0,62.2238,62.2331,62.2144,62.2238,18772.0
2023-07-10 14:45:00,66.41,66.41,66.39,66.4,23204.0,62.2238,62.2238,62.205,62.2144,23204.0
2023-07-10 14:50:00,66.41,66.43,66.4,66.42,28560.0,62.2238,62.2425,62.2144,62.2331,28560.0
2023-07-10 14:55:00,66.43,66.44,66.42,66.43,22465.0,62.2425,62.2519,62.2331,62.2425,22465.0
2023-07-10 15:00:00,66.44,66.44,66.42,66.43,22329.0,62.2519,62.2519,62.2331,62.2425,22329.0
2023-07-10 15:05:00,66.44,66.44,66.4,66.41,30519.0,62.2519,62.2519,62.2144,62.2238,30519.0
2023-07-10 15:10:00,66.42,66.44,66.41,66.43,225752.0,62.2331,62.2519,62.2238,62.2425,225752.0
2023-07-10 15:15:00,66.43,66.44,66.4,66.41,27010.0,62.2425,62.2519,62.2144,62.2238,27010.0
2023-07-10 15:20:00,66.41,66.43,66.41,66.42,50599.0,62.2238,62.2425,62.2238,62.2331,50599.0
2023-07-10 15:25:00,66.42,66.43,66.41,66.43,35699.0,62.2331,62.2425,62.2238,62.2425,35699.0
2023-07-10 15:30:00,66.42,66.43,66.4,66.41,57999.0,62.2331,62.2425,62.2144,62.2238,57999.0
2023-07-10 15:35:00,66.41,66.43,66.41,66.43,105936.0,62.2238,62.2425,62.2238,62.2425,105936.0
2023-07-10 15:40:00,66.43,66.44,66.42,66.42,92539.0,62.2425,62.2519,62.2331,62.2331,92539.0
2023-07-10 15:45:00,66.42,66.43,66.4,66.41,80880.0,62.2331,62.2425,62.2144,62.2238,80880.0
2023-07-10 15:50:00,66.4,66.42,66.38,66.42,267018.0,62.2144,62.2331,62.1957,62.2331,267018.0
2023-07-10 15:55:00,66.42,66.44,66.38,66.43,346116.0,62.2331,62.2519,62.1957,62.2425,346116.0
2023-07-11 09:30:00,66.72,66.78,66.72,66.75,194005.0,62.5142,62.5704,62.5142,62.5423,194005.0
2023-07-11 09:35:00,66.76,66.76,66.71,66.73,78691.0,62.5517,62.5517,62.5049,62.5236,78691.0
2023-07-11 09:40:00,66.73,66.74,66.62,66.64,188013.0,62.5236,62.533,62.4205,62.4393,188013.0
2023-07-11 09:45:00,66.63,66.69,66.62,66.68,37011.0,62.4299,62.4861,62.4205,62.4767,37011.0
2023-07-11 09:50:00,66.68,66.69,66.66,66.66,43209.0,62.4767,62.4861,62.458,62.458,43209.0
2023-07-11 09:55:00,66.66,66.71,66.65,66.71,44133.0,62.458,62.5049,62.4486,62.5049,44133.0
2023-07-11 10:00:00,66.71,66.71,66.63,66.64,33969.0,62.5049,62.5049,62.4299,62.4393,33969.0
2023-07-11 10:05:00,66.64,66.64,66.56,66.59,45943.0,62.4393,62.4393,62.3643,62.3924,45943.0
2023-07-11 10:10:00,66.59,66.59,66.56,66.58,40605.0,62.3924,62.3924,62.3643,62.383,40605.0
2023-07-11 10:15:00,66.6,66.64,66.58,66.64,26623.0,62.4018,62.4393,62.383,62.4393,26623.0
2023-07-11 10:20:00,66.64,66.69,66.63,66.69,30929.0,62.4393,62.4861,62.4299,62.4861,30929.0
2023-07-11 10:25:00,66.69,66.72,66.67,66.67,24365.0,62.4861,62.5142,62.4674,62.4674,24365.0
2023-07-11 10:30:00,66.67,66.68,66.64,66.64,68113.0,62.4674,62.4767,62.4393,62.4393,68113.0
2023-07-11 10:35:00,66.64,66.68,66.64,66.67,52153.0,62.4393,62.4767,62.4393,62.4674,52153.0
2023-07-11 10:40:00,66.67,66.7,66.65,66.7,54167.0,62.4674,62.4955,62.4486,62.4955,54167.0
2023-07-11 10:45:00,66.7,66.73,66.68,66.68,38918.0,62.4955,62.5236,62.4767,62.4767,38918.0
2023-07-11 10:50:00,66.68,66.69,66.66,66.68,40151.0,62.4767,62.4861,62.458,62.4767,40151.0
2023-07-11 10:55:00,66.68,66.71,66.67,66.7,86091.0,62.4767,62.5049,62.4674,62.4955,86091.0
2023-07-11 11:00:00,66.7,66.73,66.7,66.73,107372.0,62.4955,62.5236,62.4955,62.5236,107372.0
2023-07-11 11:05:00,66.74,66.74,66.68,66.71,93513.0,62.533,62.533,62.4767,62.5049,93513.0
2023-07-11 11:10:00,66.71,66.78,66.71,66.77,50620.0,62.5049,62.5704,62.5049,62.5611,50620.0
2023-07-11 11:15:00,66.78,66.79,66.75,66.76,44784.0,62.5704,62.5798,62.5423,62.5517,44784.0
2023-07-11 11:20:00,66.77,66.79,66.75,66.76,175146.0,62.5611,62.5798,62.5423,62.5517,175146.0
2023-07-11 11:25:00,66.76,66.76,66.72,66.73,86424.0,62.5517,62.5517,62.5142,62.5236,86424.0
2023-07-11 11:30:00,66.73,66.77,66.72,66.74,129593.0,62.5236,62.5611,62.5142,62.533,129593.0
2023-07-11 11:35:00,66.74,66.77,66.73,66.77,48376.0,62.533,62.5611,62.5236,62.5611,48376.0
2023-07-11 11:40:00,66.76,66.77,66.73,66.75,29191.0,62.5517,62.5611,62.5236,62.5423,29191.0
2023-07-11 11:45:00,66.75,66.77,66.73,66.77,49275.0,62.5423,62.5611,62.5236,62.5611,49275.0
2023-07-11 11:50:00,66.77,66.81,66.76,66.81,25730.0,62.5611,62.5986,62.5517,62.5986,25730.0
2023-07-11 11:55:00,66.8,66.83,66.79,66.82,20395.0,62.5892,62.6173,62.5798,62.6079,20395.0
2023-07-11 12:00:00,66.83,66.85,66.83,66.84,84689.0,62.6173,62.636,62.6173,62.6267,84689.0
2023-07-11 12:05:00,66.85,66.86,66.82,66.83,84772.0,62.636,62.6454,62.6079,62.6173,84772.0
2023-07-11 12:10:00,66.83,66.85,66.82,66.85,31161.0,62.6173,62.636,62.6079,62.636,31161.0
2023-07-11 12:15:00,66.84,66.86,66.84,66.84,55043.0,62.6267,62.6454,62.6267,62.6267,55043.0
2023-07-11 12:20:00,66.84,66.86,66.84,66.86,47499.0,62.6267,62.6454,62.6267,62.6454,47499.0
2023-07-11 12:25:00,66.86,66.86,66.79,66.8,60393.0,62.6454,62.6454,62.5798,62.5892,60393.0
2023-07-11 12:30:00,66.81,66.83,66.8,66.81,70986.0,62.5986,62.6173,62.5892,62.5986,70986.0
2023-07-11 12:35:00,66.82,66.83,66.81,66.83,99117.0,62.6079,62.6173,62.5986,62.6173,99117.0
2023-07-11 12:40:00,66.83,66.84,66.82,66.83,33078.0,62.6173,62.6267,62.6079,62.6173,33078.0
2023-07-11 12:45:00,66.84,66.87,66.83,66.87,57864.0,62.6267,62.6548,62.6173,62.6548,57864.0
2023-07-11 12:50:00,66.88,66.9,66.86,66.9,58052.0,62.6641,62.6829,62.6454,62.6829,58052.0
2023-07-11 12:55:00,66.9,66.9,66.87,66.9,48876.0,62.6829,62.6829,62.6548,62.6829,48876.0
2023-07-11 13:00:00,66.9,66.92,66.89,66.92,127795.0,62.6829,62.7016,62.6735,62.7016,127795.0
2023-07-11 13:05:00,66.91,66.93,66.9,66.91,40653.0,62.6922,62.711,62.6829,62.6922,40653.0
2023-07-11 13:10:00,66.91,66.91,66.87,66.9,70519.0,62.6922,62.6922,62.6548,62.6829,70519.0
2023-07-11 13:15:00,66.89,66.9,66.87,66.89,52411.0,62.6735,62.6829,62.6548,62.6735,52411.0
2023-07-11 13:20:00,66.89,66.91,66.88,66.89,43055.0,62.6735,62.6922,62.6641,62.6735,43055.0
2023-07-11 13:25:00,66.89,66.92,66.89,66.91,35408.0,62.6735,62.7016,62.6735,62.6922,35408.0
2023-07-11 13:30:00,66.91,66.91,66.88,66.9,30448.0,62.6922,62.6922,62.6641,62.6829,30448.0
2023-07-11 13:35:00,66.9,66.91,66.89,66.9,19296.0,62.6829,62.6922,62.6735,62.6829,19296.0
2023-07-11 13:40:00,66.9,66.92,66.88,66.9,32899.0,62.6829,62.7016,62.6641,62.6829,32899.0
2023-07-11 13:45:00,66.9,66.9,66.86,66.89,93748.0,62.6829,62.6829,62.6454,62.6735,93748.0
2023-07-11 13:50:00,66.89,66.9,66.88,66.89,49699.0,62.6735,62.6829,62.6641,62.6735,49699.0
2023-07-11 13:55:00,66.88,66.9,66.87,66.9,29887.0,62.6641,62.6829,62.6548,62.6829,29887.0
2023-07-11 14:00:00,66.9,66.92,66.89,66.91,29514.0,62.6829,62.7016,62.6735,62.6922,29514.0
2023-07-11 14:05:00,66.9,66.91,66.89,66.9,38192.0,62.6829,62.6922,62.6735,62.6829,38192.0
2023-07-11 14:10:00,66.89,66.9,66.86,66.88,38366.0,62.6735,62.6829,62.6454,62.6641,38366.0
2023-07-11 14:15:00,66.87,66.87,66.85,66.86,34583.0,62.6548,62.6548,62.636,62.6454,34583.0
2023-07-11 14:20:00,66.85,66.85,66.82,66.83,15280.0,62.636,62.636,62.6079,62.6173,15280.0
2023-07-11 14:25:00,66.82,66.86,66.81,66.86,37000.0,62.6079,62.6454,62.5986,62.6454,37000.0
2023-07-11 14:30:00,66.86,66.86,66.83,66.84,56524.0,62.6454,62.6454,62.6173,62.6267,56524.0
2023-07-11 14:35:00,66.84,66.85,66.83,66.84,31657.0,62.6267,62.636,62.6173,62.6267,31657.0
2023-07-11 14:40:00,66.85,66.89,66.84,66.88,20856.0,62.636,62.6735,62.6267,62.6641,20856.0
2023-07-11 14:45:00,66.89,66.89,66.87,66.89,34941.0,62.6735,62.6735,62.6548,62.6735,34941.0
2023-07-11 14:50:00,66.89,66.91,66.88,66.9,68963.0,62.6735,62.6922,62.6641,62.6829,68963.0
2023-07-11 14:55:00,66.9,66.94,66.9,66.94,68474.0,62.6829,62.7204,62.6829,62.7204,68474.0
2023-07-11 15:00:00,66.94,66.94,66.92,66.94,36937.0,62.7204,62.7204,62.7016,62.7204,36937.0
2023-07-11 15:05:00,66.94,66.95,66.92,66.94,45941.0,62.7204,62.7297,62.7016,62.7204,45941.0
2023-07-11 15:10:00,66.93,66.95,66.92,66.92,38541.0,62.711,62.7297,62.7016,62.7016,38541.0
2023-07-11 15:15:00,66.92,66.96,66.92,66.95,91760.0,62.7016,62.7391,62.7016,62.7297,91760.0
2023-07-11 15:20:00,66.95,66.98,66.94,66.98,47099.0,62.7297,62.7578,62.7204,62.7578,47099.0
2023-07-11 15:25:00,66.98,66.98,66.97,66.98,46443.0,62.7578,62.7578,62.7485,62.7578,46443.0
2023-07-11 15:30:00,66.97,66.98,66.94,66.96,127474.0,62.7485,62.7578,62.7204,62.7391,127474.0
2023-07-11 15:35:00,66.96,66.99,66.95,66.98,86544.0,62.7391,62.7672,62.7297,62.7578,86544.0
2023-07-11 15:40:00,66.97,67.01,66.97,67.0,87517.0,62.7485,62.7859,62.7485,62.7766,87517.0
2023-07-11 15:45:00,67.0,67.05,67.0,67.04,183595.0,62.7766,62.8234,62.7766,62.8141,183595.0
2023-07-11 15:50:00,67.04,67.05,67.02,67.03,225564.0,62.8141,62.8234,62.7953,62.8047,225564.0
2023-07-11 15:55:00,67.02,67.06,67.01,67.06,214255.0,62.7953,62.8328,62.7859,62.8328,214255.0
2023-07-12 09:30:00,67.94,67.99,67.94,67.96,112431.0,63.6573,63.7042,63.6573,63.6761,112431.0
2023-07-12 09:35:00,67.96,67.99,67.94,67.94,68498.0,63.6761,63.7042,63.6573,63.6573,68498.0
2023-07-12 09:40:00,67.94,67.94,67.85,67.88,154309.0,63.6573,63.6573,63.573,63.6011,154309.0
2023-07-12 09:45:00,67.87,67.95,67.85,67.93,46926.0,63.5917,63.6667,63.573,63.648,46926.0
2023-07-12 09:50:00,67.93,67.99,67.93,67.97,49330.0,63.648,63.7042,63.648,63.6854,49330.0
2023-07-12 09:55:00,67.96,68.03,67.95,68.03,75192.0,63.6761,63.7416,63.6667,63.7416,75192.0
2023-07-12 10:00:00,68.03,68.03,67.96,68.02,435736.0,63.7416,63.7416,63.6761,63.7323,435736.0
2023-07-12 10:05:00,68.01,68.08,67.96,68.07,131692.0,63.7229,63.7885,63.6761,63.7791,131692.0
2023-07-12 10:10:00,68.08,68.13,68.06,68.12,134022.0,63.7885,63.8353,63.7698,63.826,134022.0
2023-07-12 10:15:00,68.12,68.2,68.11,68.19,142593.0,63.826,63.9009,63.8166,63.8916,142593.0
2023-07-12 10:20:00,68.18,68.2,68.12,68.15,67799.0,63.8822,63.9009,63.826,63.8541,67799.0
2023-07-12 10:25:00,68.15,68.18,68.12,68.18,28523.0,63.8541,63.8822,63.826,63.8822,28523.0
2023-07-12 10:30:00,68.18,68.23,68.17,68.22,55562.0,63.8822,63.929,63.8728,63.9197,55562.0
2023-07-12 10:35:00,68.22,68.32,68.22,68.31,87487.0,63.9197,64.0134,63.9197,64.004,87487.0
2023-07-12 10:40:00,68.32,68.35,68.31,68.34,73607.0,64.0134,64.0415,64.004,64.0321,73607.0
2023-07-12 10:45:00,68.34,68.36,68.32,68.35,44093.0,64.0321,64.0508,64.0134,64.0415,44093.0
2023-07-12 10:50:00,68.36,68.37,68.33,68.35,49649.0,64.0508,64.0602,64.0227,64.0415,49649.0
2023-07-12 10:55:00,68.35,68.37,68.33,68.34,32706.0,64.0415,64.0602,64.0227,64.0321,32706.0
2023-07-12 11:00:00,68.34,68.37,68.32,68.35,69686.0,64.0321,64.0602,64.0134,64.0415,69686.0
2023-07-12 11:05:00,68.34,68.35,68.3,68.31,64436.0,64.0321,64.0415,63.9946,64.004,64436.0
2023-07-12 11:10:00,68.31,68.34,68.3,68.33,53946.0,64.004,64.0321,63.9946,64.0227,53946.0
2023-07-12 11:15:00,68.33,68.39,68.32,68.38,57578.0,64.0227,64.079,64.0134,64.0696,57578.0
2023-07-12 11:20:00,68.37,68.4,68.36,68.4,87108.0,64.0602,64.0883,64.0508,64.0883,87108.0
2023-07-12 11:25:00,68.4,68.42,68.37,68.39,237995.0,64.0883,64.1071,64.0602,64.079,237995.0
2023-07-12 11:30:00,68.39,68.41,68.34,68.35,111763.0,64.079,64.0977,64.0321,64.0415,111763.0
2023-07-12 11:35:00,68.35,68.38,68.34,68.34,82142.0,64.0415,64.0696,64.0321,64.0321,82142.0
2023-07-12 11:40:00,68.34,68.34,68.21,68.23,97158.0,64.0321,64.0321,63.9103,63.929,97158.0
2023-07-12 11:45:00,68.23,68.32,68.21,68.31,31730.0,63.929,64.0134,63.9103,64.004,31730.0
2023-07-12 11:50:00,68.3,68.32,68.25,68.28,88070.0,63.9946,64.0134,63.9478,63.9759,88070.0
2023-07-12 11:55:00,68.28,68.29,68.23,68.24,168728.0,63.9759,63.9853,63.929,63.9384,168728.0
2023-07-12 12:00:00,68.24,68.27,68.18,68.21,65664.0,63.9384,63.9665,63.8822,63.9103,65664.0
2023-07-12 12:05:00,68.2,68.24,68.19,68.23,57490.0,63.9009,63.9384,63.8916,63.929,57490.0
2023-07-12 12:10:00,68.23,68.29,68.22,68.28,38851.0,63.929,63.9853,63.9197,63.9759,38851.0
2023-07-12 12:15:00,68.27,68.28,68.22,68.23,38480.0,63.9665,63.9759,63.9197,63.929,38480.0
2023-07-12 12:20:00,68.23,68.27,68.22,68.26,132754.0,63.929,63.9665,63.9197,63.9571,132754.0
2023-07-12 12:25:00,68.26,68.28,68.23,68.25,73862.0,63.9571,63.9759,63.929,63.9478,73862.0
2023-07-12 12:30:00,68.24,68.29,68.23,68.29,62370.0,63.9384,63.9853,63.929,63.9853,62370.0
2023-07-12 12:35:00,68.3,68.31,68.27,68.3,72381.0,63.9946,64.004,63.9665,63.9946,72381.0
2023-07-12 12:40:00,68.29,68.31,68.27,68.28,55993.0,63.9853,64.004,63.9665,63.9759,55993.0
2023-07-12 12:45:00,68.28,68.33,68.27,68.33,22423.0,63.9759,64.0227,63.9665,64.0227,22423.0
2023-07-12 12:50:00,68.32,68.33,68.3,68.31,67260.0,64.0134,64.0227,63.9946,64.004,67260.0
2023-07-12 12:55:00,68.31,68.32,68.28,68.3,49725.0,64.004,64.0134,63.9759,63.9946,49725.0
2023-07-12 13:00:00,68.31,68.32,68.28,68.29,121645.0,64.004,64.0134,63.9759,63.9853,121645.0
2023-07-12 13:05:00,68.29,68.31,68.27,68.28,25323.0,63.9853,64.004,63.9665,63.9759,25323.0
2023-07-12 13:10:00,68.29,68.3,68.27,68.3,28945.0,63.9853,63.9946,63.9665,63.9946,28945.0
2023-07-12 13:15:00,68.3,68.34,68.3,68.32,18224.0,63.9946,64.0321,63.9946,64.0134,18224.0
2023-07-12 13:20:00,68.31,68.32,68.29,68.3,63191.0,64.004,64.0134,63.9853,63.9946,63191.0
2023-07-12 13:25:00,68.3,68.32,68.3,68.31,37031.0,63.9946,64.0134,63.9946,64.004,37031.0
2023-07-12 13:30:00,68.31,68.33,68.3,68.33,52606.0,64.004,64.0227,63.9946,64.0227,52606.0
2023-07-12 13:35:00,68.33,68.34,68.31,68.33,84138.0,64.0227,64.0321,64.004,64.0227,84138.0
2023-07-12 13:40:00,68.33,68.33,68.31,68.31,58115.0,64.0227,64.0227,64.004,64.004,58115.0
2023-07-12 13:45:00,68.31,68.32,68.29,68.31,15433.0,64.004,64.0134,63.9853,64.004,15433.0
2023-07-12 13:50:00,68.31,68.33,68.3,68.32,26642.0,64.004,64.0227,63.9946,64.0134,26642.0
2023-07-12 13:55:00,68.33,68.34,68.31,68.34,19139.0,64.0227,64.0321,64.004,64.0321,19139.0
2023-07-12 14:00:00,68.34,68.34,68.31,68.32,14971.0,64.0321,64.0321,64.004,64.0134,14971.0
2023-07-12 14:05:00,68.32,68.34,68.31,68.34,358218.0,64.0134,64.0321,64.004,64.0321,358218.0
2023-07-12 14:10:00,68.33,68.36,68.33,68.35,70257.0,64.0227,64.0508,64.0227,64.0415,70257.0
2023-07-12 14:15:00,68.36,68.37,68.35,68.36,41905.0,64.0508,64.0602,64.0415,64.0508,41905.0
2023-07-12 14:20:00,68.35,68.36,68.34,68.35,59531.0,64.0415,64.0508,64.0321,64.0415,59531.0
2023-07-12 14:25:00,68.34,68.36,68.34,68.36,26604.0,64.0321,64.0508,64.0321,64.0508,26604.0
2023-07-12 14:30:00,68.36,68.37,68.35,68.36,37528.0,64.0508,64.0602,64.0415,64.0508,37528.0
2023-07-12 14:35:00,68.37,68.4,68.36,68.38,50526.0,64.0602,64.0883,64.0508,64.0696,50526.0
2023-07-12 14:40:00,68.38,68.38,68.33,68.36,130865.0,64.0696,64.0696,64.0227,64.0508,130865.0
2023-07-12 14:45:00,68.35,68.36,68.33,68.36,43105.0,64.0415,64.0508,64.0227,64.0508,43105.0
2023-07-12 14:50:00,68.36,68.36,68.33,68.35,490398.0,64.0508,64.0508,64.0227,64.0415,490398.0
2023-07-12 14:55:00,68.34,68.36,68.34,68.36,53991.0,64.0321,64.0508,64.0321,64.0508,53991.0
2023-07-12 15:00:00,68.35,68.36,68.33,68.35,40923.0,64.0415,64.0508,64.0227,64.0415,40923.0
2023-07-12 15:05:00,68.34,68.36,68.33,68.34,37108.0,64.0321,64.0508,64.0227,64.0321,37108.0
2023-07-12 15:10:00,68.33,68.36,68.32,68.35,51105.0,64.0227,64.0508,64.0134,64.0415,51105.0
2023-07-12 15:15:00,68.34,68.35,68.31,68.31,50885.0,64.0321,64.0415,64.004,64.004,50885.0
2023-07-12 15:20:00,68.31,68.31,68.25,68.25,81136.0,64.004,64.004,63.9478,63.9478,81136.0
2023-07-12 15:25:00,68.25,68.28,68.23,68.28,323887.0,63.9478,63.9759,63.929,63.9759,323887.0
2023-07-12 15:30:00,68.28,68.32,68.27,68.3,64901.0,63.9759,64.0134,63.9665,63.9946,64901.0
2023-07-12 15:35:00,68.3,68.32,68.3,68.31,94929.0,63.9946,64.0134,63.9946,64.004,94929.0
2023-07-12 15:40:00,68.3,68.33,68.29,68.32,54594.0,63.9946,64.0227,63.9853,64.0134,54594.0
2023-07-12 15:45:00,68.31,68.33,68.3,68.31,46722.0,64.004,64.0227,63.9946,64.004,46722.0
2023-07-12 15:50:00,68.31,68.32,68.29,68.31,113263.0,64.004,64.0134,63.9853,64.004,113263.0
2023-07-12 15:55:00,68.31,68.33,68.29,68.33,124142.0,64.004,64.0227,63.9853,64.0227,124142.0
2023-07-13 09:30:00,69.22,69.26,69.16,69.26,121286.0,64.8566,64.8941,64.8004,64.8941,121286.0
2023-07-13 09:35:00,69.25,69.28,69.24,69.26,93797.0,64.8847,64.9129,64.8754,64.8941,93797.0
2023-07-13 09:40:00,69.25,69.33,69.25,69.33,53014.0,64.8847,64.9597,64.8847,64.9597,53014.0
2023-07-13 09:45:00,69.33,69.34,69.28,69.3,65664.0,64.9597,64.9691,64.9129,64.9316,65664.0
2023-07-13 09:50:00,69.3,69.36,69.28,69.36,160607.0,64.9316,64.9878,64.9129,64.9878,160607.0
2023-07-13 09:55:00,69.36,69.4,69.32,69.4,83034.0,64.9878,65.0253,64.9503,65.0253,83034.0
2023-07-13 10:00:00,69.4,69.4,69.33,69.34,42989.0,65.0253,65.0253,64.9597,64.9691,42989.0
2023-07-13 10:05:00,69.35,69.37,69.3,69.36,50501.0,64.9784,64.9972,64.9316,64.9878,50501.0
2023-07-13 10:10:00,69.35,69.36,69.32,69.35,56413.0,64.9784,64.9878,64.9503,64.9784,56413.0
2023-07-13 10:15:00,69.34,69.34,69.28,69.28,43862.0,64.9691,64.9691,64.9129,64.9129,43862.0
2023-07-13 10:20:00,69.28,69.3,69.26,69.29,117059.0,64.9129,64.9316,64.8941,64.9222,117059.0
2023-07-13 10:25:00,69.28,69.28,69.23,69.23,98060.0,64.9129,64.9129,64.866,64.866,98060.0
2023-07-13 10:30:00,69.23,69.29,69.22,69.26,33566.0,64.866,64.9222,64.8566,64.8941,33566.0
2023-07-13 10:35:00,69.29,69.32,69.28,69.3,44619.0,64.9222,64.9503,64.9129,64.9316,44619.0
2023-07-13 10:40:00,69.31,69.32,69.28,69.31,36733.0,64.941,64.9503,64.9129,64.941,36733.0
2023-07-13 10:45:00,69.31,69.33,69.24,69.3,66580.0,64.941,64.9597,64.8754,64.9316,66580.0
2023-07-13 10:50:00,69.3,69.31,69.28,69.3,110426.0,64.9316,64.941,64.9129,64.9316,110426.0
2023-07-13 10:55:00,69.3,69.32,69.27,69.31,84790.0,64.9316,64.9503,64.9035,64.941,84790.0
2023-07-13 11:00:00,69.32,69.33,69.29,69.3,61350.0,64.9503,64.9597,64.9222,64.9316,61350.0
2023-07-13 11:05:00,69.3,69.3,69.24,69.26,343145.0,64.9316,64.9316,64.8754,64.8941,343145.0
2023-07-13 11:10:00,69.25,69.27,69.22,69.23,52445.0,64.8847,64.9035,64.8566,64.866,52445.0
2023-07-13 11:15:00,69.24,69.28,69.22,69.26,51747.0,64.8754,64.9129,64.8566,64.8941,51747.0
2023-07-13 11:20:00,69.25,69.28,69.23,69.26,30829.0,64.8847,64.9129,64.866,64.8941,30829.0
2023-07-13 11:25:00,69.27,69.28,69.23,69.23,82093.0,64.9035,64.9129,64.866,64.866,82093.0
2023-07-13 11:30:00,69.23,69.23,69.19,69.21,42859.0,64.866,64.866,64.8285,64.8473,42859.0
2023-07-13 11:35:00,69.22,69.26,69.21,69.26,140310.0,64.8566,64.8941,64.8473,64.8941,140310.0
2023-07-13 11:40:00,69.25,69.26,69.22,69.23,18850.0,64.8847,64.8941,64.8566,64.866,18850.0
2023-07-13 11:45:00,69.24,69.26,69.23,69.25,19886.0,64.8754,64.8941,64.866,64.8847,19886.0
2023-07-13 11:50:00,69.25,69.25,69.22,69.22,21650.0,64.8847,64.8847,64.8566,64.8566,21650.0
2023-07-13 11:55:00,69.23,69.26,69.22,69.26,24259.0,64.866,64.8941,64.8566,64.8941,24259.0
2023-07-13 12:00:00,69.26,69.29,69.24,69.28,21693.0,64.8941,64.9222,64.8754,64.9129,21693.0
2023-07-13 12:05:00,69.28,69.32,69.28,69.3,20537.0,64.9129,64.9503,64.9129,64.9316,20537.0
2023-07-13 12:10:00,69.3,69.31,69.27,69.3,66689.0,64.9316,64.941,64.9035,64.9316,66689.0
2023-07-13 12:15:00,69.3,69.32,69.29,69.3,30733.0,64.9316,64.9503,64.9222,64.9316,30733.0
2023-07-13 12:20:00,69.3,69.31,69.28,69.3,81687.0,64.9316,64.941,64.9129,64.9316,81687.0
2023-07-13 12:25:00,69.3,69.31,69.29,69.3,16912.0,64.9316,64.941,64.9222,64.9316,16912.0
2023-07-13 12:30:00,69.3,69.33,69.3,69.32,47786.0,64.9316,64.9597,64.9316,64.9503,47786.0
2023-07-13 12:35:00,69.31,69.32,69.27,69.27,26624.0,64.941,64.9503,64.9035,64.9035,26624.0
2023-07-13 12:40:00,69.28,69.3,69.28,69.3,18301.0,64.9129,64.9316,64.9129,64.9316,18301.0
2023-07-13 12:45:00,69.3,69.3,69.28,69.3,70227.0,64.9316,64.9316,64.9129,64.9316,70227.0
2023-07-13 12:50:00,69.31,69.31,69.29,69.3,19405.0,64.941,64.941,64.9222,64.9316,19405.0
2023-07-13 12:55:00,69.3,69.31,69.28,69.3,30828.0,64.9316,64.941,64.9129,64.9316,30828.0
2023-07-13 13:00:00,69.31,69.31,69.26,69.3,22767.0,64.941,64.941,64.8941,64.9316,22767.0
2023-07-13 13:05:00,69.3,69.31,69.27,69.28,69351.0,64.9316,64.941,64.9035,64.9129,69351.0
2023-07-13 13:10:00,69.27,69.3,69.26,69.3,17948.0,64.9035,64.9316,64.8941,64.9316,17948.0
2023-07-13 13:15:00,69.3,69.33,69.3,69.33,24743.0,64.9316,64.9597,64.9316,64.9597,24743.0
2023-07-13 13:20:00,69.32,69.34,69.31,69.32,23647.0,64.9503,64.9691,64.941,64.9503,23647.0
2023-07-13 13:25:00,69.32,69.34,69.32,69.32,104586.0,64.9503,64.9691,64.9503,64.9503,104586.0
2023-07-13 13:30:00,69.33,69.34,69.32,69.33,15430.0,64.9597,64.9691,64.9503,64.9597,15430.0
2023-07-13 13:35:00,69.33,69.33,69.31,69.33,30253.0,64.9597,64.9597,64.941,64.9597,30253.0
2023-07-13 13:40:00,69.34,69.34,69.32,69.33,17815.0,64.9691,64.9691,64.9503,64.9597,17815.0
2023-07-13 13:45:00,69.33,69.34,69.32,69.32,45553.0,64.9597,64.9691,64.9503,64.9503,45553.0
2023-07-13 13:50:00,69.33,69.34,69.31,69.34,42952.0,64.9597,64.9691,64.941,64.9691,42952.0
2023-07-13 13:55:00,69.34,69.35,69.32,69.34,31899.0,64.9691,64.9784,64.9503,64.9691,31899.0
2023-07-13 14:00:00,69.33,69.36,69.32,69.35,31706.0,64.9597,64.9878,64.9503,64.9784,31706.0
2023-07-13 14:05:00,69.35,69.38,69.35,69.38,32811.0,64.9784,65.0065,64.9784,65.0065,32811.0
2023-07-13 14:10:00,69.38,69.4,69.37,69.38,24525.0,65.0065,65.0253,64.9972,65.0065,24525.0
2023-07-13 14:15:00,69.38,69.4,69.38,69.39,25394.0,65.0065,65.0253,65.0065,65.0159,25394.0
2023-07-13 14:20:00,69.39,69.4,69.38,69.39,36921.0,65.0159,65.0253,65.0065,65.0159,36921.0
2023-07-13 14:25:00,69.39,69.39,69.34,69.37,127087.0,65.0159,65.0159,64.9691,64.9972,127087.0
2023-07-13 14:30:00,69.37,69.38,69.36,69.38,37793.0,64.9972,65.0065,64.9878,65.0065,37793.0
2023-07-13 14:35:00,69.39,69.41,69.37,69.38,44152.0,65.0159,65.0347,64.9972,65.0065,44152.0
2023-07-13 14:40:00,69.39,69.41,69.37,69.4,21252.0,65.0159,65.0347,64.9972,65.0253,21252.0
2023-07-13 14:45:00,69.41,69.41,69.39,69.4,44442.0,65.0347,65.0347,65.0159,65.0253,44442.0
2023-07-13 14:50:00,69.41,69.41,69.39,69.4,65101.0,65.0347,65.0347,65.0159,65.0253,65101.0
2023-07-13 14:55:00,69.41,69.42,69.4,69.42,35090.0,65.0347,65.044,65.0253,65.044,35090.0
2023-07-13 15:00:00,69.42,69.42,69.39,69.41,96976.0,65.044,65.044,65.0159,65.0347,96976.0
2023-07-13 15:05:00,69.41,69.42,69.4,69.41,133516.0,65.0347,65.044,65.0253,65.0347,133516.0
2023-07-13 15:10:00,69.42,69.45,69.4,69.44,68164.0,65.044,65.0721,65.0253,65.0628,68164.0
2023-07-13 15:15:00,69.44,69.46,69.42,69.44,95853.0,65.0628,65.0815,65.044,65.0628,95853.0
2023-07-13 15:20:00,69.44,69.46,69.43,69.44,28941.0,65.0628,65.0815,65.0534,65.0628,28941.0
2023-07-13 15:25:00,69.44,69.46,69.43,69.45,36413.0,65.0628,65.0815,65.0534,65.0721,36413.0
2023-07-13 15:30:00,69.44,69.48,69.44,69.45,54291.0,65.0628,65.1002,65.0628,65.0721,54291.0
2023-07-13 15:35:00,69.45,69.47,69.45,69.47,18760.0,65.0721,65.0909,65.0721,65.0909,18760.0
2023-07-13 15:40:00,69.46,69.5,69.46,69.5,137887.0,65.0815,65.119,65.0815,65.119,137887.0
2023-07-13 15:45:00,69.5,69.5,69.46,69.46,69670.0,65.119,65.119,65.0815,65.0815,69670.0
2023-07-13 15:50:00,69.46,69.47,69.42,69.42,286897.0,65.0815,65.0909,65.044,65.044,286897.0
2023-07-13 15:55:00,69.42,69.43,69.4,69.41,399823.0,65.044,65.0534,65.0253,65.0347,399823.0
2023-07-14 09:30:00,69.35,69.38,69.3,69.36,112575.0,64.9784,65.0065,64.9316,64.9878,112575.0
2023-07-14 09:35:00,69.36,69.38,69.28,69.32,61454.0,64.9878,65.0065,64.9129,64.9503,61454.0
2023-07-14 09:40:00,69.32,69.32,69.27,69.28,54372.0,64.9503,64.9503,64.9035,64.9129,54372.0
2023-07-14 09:45:00,69.28,69.3,69.27,69.3,50708.0,64.9129,64.9316,64.9035,64.9316,50708.0
2023-07-14 09:50:00,69.3,69.34,69.28,69.32,50965.0,64.9316,64.9691,64.9129,64.9503,50965.0
2023-07-14 09:55:00,69.33,69.37,69.32,69.36,43162.0,64.9597,64.9972,64.9503,64.9878,43162.0
2023-07-14 10:00:00,69.35,69.35,69.15,69.21,171544.0,64.9784,64.9784,64.791,64.8473,171544.0
2023-07-14 10:05:00,69.19,69.26,69.16,69.25,63161.0,64.8285,64.8941,64.8004,64.8847,63161.0
2023-07-14 10:10:00,69.26,69.3,69.21,69.24,38943.0,64.8941,64.9316,64.8473,64.8754,38943.0
2023-07-14 10:15:00,69.25,69.28,69.2,69.23,24286.0,64.8847,64.9129,64.8379,64.866,24286.0
2023-07-14 10:20:00,69.23,69.26,69.2,69.23,63963.0,64.866,64.8941,64.8379,64.866,63963.0
2023-07-14 10:25:00,69.23,69.27,69.19,69.2,67634.0,64.866,64.9035,64.8285,64.8379,67634.0
2023-07-14 10:30:00,69.2,69.23,69.17,69.21,118203.0,64.8379,64.866,64.8098,64.8473,118203.0
2023-07-14 10:35:00,69.21,69.21,69.16,69.19,80108.0,64.8473,64.8473,64.8004,64.8285,80108.0
2023-07-14 10:40:00,69.19,69.21,69.15,69.18,43905.0,64.8285,64.8473,64.791,64.8192,43905.0
2023-07-14 10:45:00,69.18,69.19,69.12,69.14,66484.0,64.8192,64.8285,64.7629,64.7817,66484.0
2023-07-14 10:50:00,69.14,69.19,69.13,69.19,49176.0,64.7817,64.8285,64.7723,64.8285,49176.0
2023-07-14 10:55:00,69.18,69.23,69.17,69.22,37684.0,64.8192,64.866,64.8098,64.8566,37684.0
2023-07-14 11:00:00,69.22,69.24,69.19,69.2,104711.0,64.8566,64.8754,64.8285,64.8379,104711.0
2023-07-14 11:05:00,69.19,69.21,69.16,69.2,39185.0,64.8285,64.8473,64.8004,64.8379,39185.0
2023-07-14 11:10:00,69.2,69.25,69.19,69.22,23759.0,64.8379,64.8847,64.8285,64.8566,23759.0
2023-07-14 11:15:00,69.21,69.25,69.2,69.24,35214.0,64.8473,64.8847,64.8379,64.8754,35214.0
2023-07-14 11:20:00,69.25,69.26,69.22,69.24,30195.0,64.8847,64.8941,64.8566,64.8754,30195.0
2023-07-14 11:25:00,69.23,69.26,69.21,69.25,84447.0,64.866,64.8941,64.8473,64.8847,84447.0
2023-07-14 11:30:00,69.24,69.25,69.21,69.22,88075.0,64.8754,64.8847,64.8473,64.8566,88075.0
2023-07-14 11:35:00,69.22,69.25,69.21,69.22,157657.0,64.8566,64.8847,64.8473,64.8566,157657.0
2023-07-14 11:40:00,69.22,69.23,69.16,69.17,29581.0,64.8566,64.866,64.8004,64.8098,29581.0
2023-07-14 11:45:00,69.16,69.17,69.14,69.15,59419.0,64.8004,64.8098,64.7817,64.791,59419.0
2023-07-14 11:50:00,69.14,69.16,69.11,69.13,77591.0,64.7817,64.8004,64.7536,64.7723,77591.0
2023-07-14 11:55:00,69.12,69.15,69.12,69.14,23667.0,64.7629,64.791,64.7629,64.7817,23667.0
2023-07-14 12:00:00,69.15,69.16,69.13,69.15,21650.0,64.791,64.8004,64.7723,64.791,21650.0
2023-07-14 12:05:00,69.14,69.15,69.1,69.11,60351.0,64.7817,64.791,64.7442,64.7536,60351.0
2023-07-14 12:10:00,69.1,69.12,69.09,69.12,50928.0,64.7442,64.7629,64.7348,64.7629,50928.0
2023-07-14 12:15:00,69.12,69.14,69.1,69.1,26258.0,64.7629,64.7817,64.7442,64.7442,26258.0
2023-07-14 12:20:00,69.09,69.12,69.08,69.08,33563.0,64.7348,64.7629,64.7255,64.7255,33563.0
2023-07-14 12:25:00,69.08,69.1,69.06,69.06,52821.0,64.7255,64.7442,64.7067,64.7067,52821.0
2023-07-14 12:30:00,69.06,69.08,69.04,69.07,28493.0,64.7067,64.7255,64.688,64.7161,28493.0
2023-07-14 12:35:00,69.08,69.09,69.07,69.08,16481.0,64.7255,64.7348,64.7161,64.7255,16481.0
2023-07-14 12:40:00,69.08,69.1,69.07,69.09,20891.0,64.7255,64.7442,64.7161,64.7348,20891.0
2023-07-14 12:45:00,69.09,69.11,69.06,69.11,21033.0,64.7348,64.7536,64.7067,64.7536,21033.0
2023-07-14 12:50:00,69.11,69.12,69.08,69.11,20889.0,64.7536,64.7629,64.7255,64.7536,20889.0
2023-07-14 12:55:00,69.1,69.1,69.07,69.08,16392.0,64.7442,64.7442,64.7161,64.7255,16392.0
2023-07-14 13:00:00,69.08,69.09,69.02,69.03,38421.0,64.7255,64.7348,64.6692,64.6786,38421.0
2023-07-14 13:05:00,69.03,69.04,69.0,69.02,10481.0,64.6786,64.688,64.6505,64.6692,10481.0
2023-07-14 13:10:00,69.03,69.05,69.02,69.04,9502.0,64.6786,64.6974,64.6692,64.688,9502.0
2023-07-14 13:15:00,69.04,69.05,69.03,69.04,18798.0,64.688,64.6974,64.6786,64.688,18798.0
2023-07-14 13:20:00,69.03,69.05,69.03,69.04,28755.0,64.6786,64.6974,64.6786,64.688,28755.0
2023-07-14 13:25:00,69.04,69.07,69.02,69.05,24878.0,64.688,64.7161,64.6692,64.6974,24878.0
2023-07-14 13:30:00,69.06,69.09,69.06,69.09,23641.0,64.7067,64.7348,64.7067,64.7348,23641.0
2023-07-14 13:35:00,69.08,69.1,69.07,69.09,24565.0,64.7255,64.7442,64.7161,64.7348,24565.0
2023-07-14 13:40:00,69.09,69.09,69.07,69.09,35786.0,64.7348,64.7348,64.7161,64.7348,35786.0
2023-07-14 13:45:00,69.09,69.11,69.08,69.11,51373.0,64.7348,64.7536,64.7255,64.7536,51373.0
2023-07-14 13:50:00,69.1,69.1,69.08,69.09,23383.0,64.7442,64.7442,64.7255,64.7348,23383.0
2023-07-14 13:55:00,69.09,69.1,69.07,69.09,22278.0,64.7348,64.7442,64.7161,64.7348,22278.0
2023-07-14 14:00:00,69.09,69.11,69.08,69.09,116678.0,64.7348,64.7536,64.7255,64.7348,116678.0
2023-07-14 14:05:00,69.09,69.11,69.09,69.1,29821.0,64.7348,64.7536,64.7348,64.7442,29821.0
2023-07-14 14:10:00,69.11,69.11,69.1,69.11,56942.0,64.7536,64.7536,64.7442,64.7536,56942.0
2023-07-14 14:15:00,69.11,69.12,69.08,69.09,60074.0,64.7536,64.7629,64.7255,64.7348,60074.0
2023-07-14 14:20:00,69.09,69.1,69.06,69.08,43531.0,64.7348,64.7442,64.7067,64.7255,43531.0
2023-07-14 14:25:00,69.09,69.09,69.06,69.07,26786.0,64.7348,64.7348,64.7067,64.7161,26786.0
2023-07-14 14:30:00,69.06,69.09,69.06,69.06,40201.0,64.7067,64.7348,64.7067,64.7067,40201.0
2023-07-14 14:35:00,69.06,69.07,69.04,69.06,26662.0,64.7067,64.7161,64.688,64.7067,26662.0
2023-07-14 14:40:00,69.07,69.08,69.06,69.07,31224.0,64.7161,64.7255,64.7067,64.7161,31224.0
2023-07-14 14:45:00,69.06,69.08,69.05,69.08,75812.0,64.7067,64.7255,64.6974,64.7255,75812.0
2023-07-14 14:50:00,69.09,69.11,69.08,69.11,27043.0,64.7348,64.7536,64.7255,64.7536,27043.0
2023-07-14 14:55:00,69.1,69.11,69.05,69.06,35264.0,64.7442,64.7536,64.6974,64.7067,35264.0
2023-07-14 15:00:00,69.06,69.06,69.0,69.02,106632.0,64.7067,64.7067,64.6505,64.6692,106632.0
2023-07-14 15:05:00,69.01,69.04,68.99,69.03,147212.0,64.6599,64.688,64.6411,64.6786,147212.0
2023-07-14 15:10:00,69.04,69.05,69.01,69.05,32537.0,64.688,64.6974,64.6599,64.6974,32537.0
2023-07-14 15:15:00,69.05,69.08,69.04,69.07,43334.0,64.6974,64.7255,64.688,64.7161,43334.0
2023-07-14 15:20:00,69.06,69.07,69.02,69.03,35256.0,64.7067,64.7161,64.6692,64.6786,35256.0
2023-07-14 15:25:00,69.03,69.04,69.02,69.03,30480.0,64.6786,64.688,64.6692,64.6786,30480.0
2023-07-14 15:30:00,69.04,69.05,69.02,69.03,34122.0,64.688,64.6974,64.6692,64.6786,34122.0
2023-07-14 15:35:00,69.03,69.04,69.01,69.03,51903.0,64.6786,64.688,64.6599,64.6786,51903.0
2023-07-14 15:40:00,69.03,69.04,69.01,69.01,55113.0,64.6786,64.688,64.6599,64.6599,55113.0
2023-07-14 15:45:00,69.02,69.03,68.99,69.01,139114.0,64.6692,64.6786,64.6411,64.6599,139114.0
2023-07-14 15:50:00,68.99,69.03,68.98,69.0,63420.0,64.6411,64.6786,64.6318,64.6505,63420.0
2023-07-14 15:55:00,69.0,69.02,68.97,69.02,206975.0,64.6505,64.6692,64.6224,64.6692,206975.0
2023-07-17 09:30:00,68.69,68.72,68.61,68.63,175257.0,64.36,64.3882,64.2851,64.3038,175257.0
2023-07-17 09:35:00,68.61,68.66,68.57,68.62,53988.0,64.2851,64.3319,64.2476,64.2945,53988.0
2023-07-17 09:40:00,68.61,68.63,68.56,68.58,49204.0,64.2851,64.3038,64.2382,64.257,49204.0
2023-07-17 09:45:00,68.59,68.64,68.57,68.64,112498.0,64.2663,64.3132,64.2476,64.3132,112498.0
2023-07-17 09:50:00,68.64,68.73,68.64,68.72,32150.0,64.3132,64.3975,64.3132,64.3882,32150.0
2023-07-17 09:55:00,68.73,68.78,68.73,68.78,37458.0,64.3975,64.4444,64.3975,64.4444,37458.0
2023-07-17 10:00:00,68.78,68.82,68.77,68.81,65350.0,64.4444,64.4818,64.435,64.4725,65350.0
2023-07-17 10:05:00,68.81,68.83,68.8,68.81,36853.0,64.4725,64.4912,64.4631,64.4725,36853.0
2023-07-17 10:10:00,68.79,68.84,68.78,68.81,23393.0,64.4537,64.5006,64.4444,64.4725,23393.0
2023-07-17 10:15:00,68.82,68.85,68.81,68.82,27460.0,64.4818,64.51,64.4725,64.4818,27460.0
2023-07-17 10:20:00,68.82,68.85,68.81,68.83,28519.0,64.4818,64.51,64.4725,64.4912,28519.0
2023-07-17 10:25:00,68.83,68.85,68.79,68.8,32236.0,64.4912,64.51,64.4537,64.4631,32236.0
2023-07-17 10:30:00,68.81,68.82,68.77,68.78,155972.0,64.4725,64.4818,64.435,64.4444,155972.0
2023-07-17 10:35:00,68.78,68.8,68.75,68.78,78066.0,64.4444,64.4631,64.4163,64.4444,78066.0
2023-07-17 10:40:00,68.77,68.83,68.76,68.81,35715.0,64.435,64.4912,64.4256,64.4725,35715.0
2023-07-17 10:45:00,68.81,68.84,68.81,68.82,135324.0,64.4725,64.5006,64.4725,64.4818,135324.0
2023-07-17 10:50:00,68.83,68.83,68.78,68.81,120447.0,64.4912,64.4912,64.4444,64.4725,120447.0
2023-07-17 10:55:00,68.81,68.85,68.8,68.84,155857.0,64.4725,64.51,64.4631,64.5006,155857.0
2023-07-17 11:00:00,68.84,68.84,68.79,68.8,44341.0,64.5006,64.5006,64.4537,64.4631,44341.0
2023-07-17 11:05:00,68.8,68.8,68.77,68.78,48804.0,64.4631,64.4631,64.435,64.4444,48804.0
2023-07-17 11:10:00,68.79,68.8,68.76,68.78,81791.0,64.4537,64.4631,64.4256,64.4444,81791.0
2023-07-17 11:15:00,68.78,68.81,68.78,68.81,109612.0,64.4444,64.4725,64.4444,64.4725,109612.0
2023-07-17 11:20:00,68.81,68.84,68.8,68.84,118030.0,64.4725,64.5006,64.4631,64.5006,118030.0
2023-07-17 11:25:00,68.84,68.84,68.8,68.81,83279.0,64.5006,64.5006,64.4631,64.4725,83279.0
2023-07-17 11:30:00,68.82,68.83,68.8,68.82,58693.0,64.4818,64.4912,64.4631,64.4818,58693.0
2023-07-17 11:35:00,68.82,68.85,68.82,68.83,56918.0,64.4818,64.51,64.4818,64.4912,56918.0
2023-07-17 11:40:00,68.83,68.84,68.81,68.81,30986.0,64.4912,64.5006,64.4725,64.4725,30986.0
2023-07-17 11:45:00,68.82,68.83,68.8,68.83,38872.0,64.4818,64.4912,64.4631,64.4912,38872.0
2023-07-17 11:50:00,68.83,68.84,68.8,68.81,85028.0,64.4912,64.5006,64.4631,64.4725,85028.0
2023-07-17 11:55:00,68.8,68.84,68.8,68.83,167599.0,64.4631,64.5006,64.4631,64.4912,167599.0
2023-07-17 12:00:00,68.83,68.84,68.82,68.83,138262.0,64.4912,64.5006,64.4818,64.4912,138262.0
2023-07-17 12:05:00,68.83,68.86,68.82,68.86,72388.0,64.4912,64.5193,64.4818,64.5193,72388.0
2023-07-17 12:10:00,68.85,68.87,68.84,68.87,47950.0,64.51,64.5287,64.5006,64.5287,47950.0
2023-07-17 12:15:00,68.87,68.88,68.84,68.84,29429.0,64.5287,64.5381,64.5006,64.5006,29429.0
2023-07-17 12:20:00,68.84,68.85,68.82,68.84,34240.0,64.5006,64.51,64.4818,64.5006,34240.0
2023-07-17 12:25:00,68.83,68.85,68.83,68.85,27630.0,64.4912,64.51,64.4912,64.51,27630.0
2023-07-17 12:30:00,68.84,68.85,68.83,68.84,95492.0,64.5006,64.51,64.4912,64.5006,95492.0
2023-07-17 12:35:00,68.84,68.85,68.82,68.84,29097.0,64.5006,64.51,64.4818,64.5006,29097.0
2023-07-17 12:40:00,68.84,68.87,68.83,68.86,19839.0,64.5006,64.5287,64.4912,64.5193,19839.0
2023-07-17 12:45:00,68.85,68.87,68.84,68.86,34612.0,64.51,64.5287,64.5006,64.5193,34612.0
2023-07-17 12:50:00,68.86,68.88,68.85,68.87,23084.0,64.5193,64.5381,64.51,64.5287,23084.0
2023-07-17 12:55:00,68.87,68.88,68.86,68.88,28286.0,64.5287,64.5381,64.5193,64.5381,28286.0
2023-07-17 13:00:00,68.88,68.88,68.86,68.88,40324.0,64.5381,64.5381,64.5193,64.5381,40324.0
2023-07-17 13:05:00,68.88,68.89,68.86,68.87,57075.0,64.5381,64.5474,64.5193,64.5287,57075.0
2023-07-17 13:10:00,68.87,68.88,68.86,68.87,65241.0,64.5287,64.5381,64.5193,64.5287,65241.0
2023-07-17 13:15:00,68.88,68.88,68.86,68.86,49481.0,64.5381,64.5381,64.5193,64.5193,49481.0
2023-07-17 13:20:00,68.86,68.87,68.84,68.86,32822.0,64.5193,64.5287,64.5006,64.5193,32822.0
2023-07-17 13:25:00,68.86,68.86,68.84,68.86,38987.0,64.5193,64.5193,64.5006,64.5193,38987.0
2023-07-17 13:30:00,68.86,68.86,68.84,68.86,66131.0,64.5193,64.5193,64.5006,64.5193,66131.0
2023-07-17 13:35:00,68.86,68.88,68.85,68.88,23560.0,64.5193,64.5381,64.51,64.5381,23560.0
2023-07-17 13:40:00,68.88,68.91,68.87,68.91,48489.0,64.5381,64.5662,64.5287,64.5662,48489.0
2023-07-17 13:45:00,68.91,68.93,68.9,68.92,76933.0,64.5662,64.5849,64.5568,64.5755,76933.0
2023-07-17 13:50:00,68.92,68.92,68.88,68.88,42929.0,64.5755,64.5755,64.5381,64.5381,42929.0
2023-07-17 13:55:00,68.88,68.89,68.86,68.89,68538.0,64.5381,64.5474,64.5193,64.5474,68538.0
2023-07-17 14:00:00,68.89,68.9,68.88,68.9,25876.0,64.5474,64.5568,64.5381,64.5568,25876.0
2023-07-17 14:05:00,68.9,68.9,68.89,68.9,24904.0,64.5568,64.5568,64.5474,64.5568,24904.0
2023-07-17 14:10:00,68.9,68.9,68.89,68.9,34895.0,64.5568,64.5568,64.5474,64.5568,34895.0
2023-07-17 14:15:00,68.9,68.9,68.87,68.88,128772.0,64.5568,64.5568,64.5287,64.5381,128772.0
2023-07-17 14:20:00,68.88,68.91,68.87,68.91,35253.0,64.5381,64.5662,64.5287,64.5662,35253.0
2023-07-17 14:25:00,68.91,68.91,68.89,68.9,48547.0,64.5662,64.5662,64.5474,64.5568,48547.0
2023-07-17 14:30:00,68.9,68.92,68.9,68.92,137380.0,64.5568,64.5755,64.5568,64.5755,137380.0
2023-07-17 14:35:00,68.92,68.92,68.88,68.9,60828.0,64.5755,64.5755,64.5381,64.5568,60828.0
2023-07-17 14:40:00,68.89,68.91,68.89,68.91,65852.0,64.5474,64.5662,64.5474,64.5662,65852.0
2023-07-17 14:45:00,68.91,68.91,68.89,68.9,29085.0,64.5662,64.5662,64.5474,64.5568,29085.0
2023-07-17 14:50:00,68.9,68.93,68.89,68.92,142379.0,64.5568,64.5849,64.5474,64.5755,142379.0
2023-07-17 14:55:00,68.92,68.94,68.92,68.92,39909.0,64.5755,64.5943,64.5755,64.5755,39909.0
2023-07-17 15:00:00,68.93,68.95,68.92,68.95,53146.0,64.5849,64.6037,64.5755,64.6037,53146.0
2023-07-17 15:05:00,68.95,68.95,68.94,68.95,24376.0,64.6037,64.6037,64.5943,64.6037,24376.0
2023-07-17 15:10:00,68.95,68.95,68.94,68.95,26698.0,64.6037,64.6037,64.5943,64.6037,26698.0
2023-07-17 15:15:00,68.95,68.99,68.94,68.98,66009.0,64.6037,64.6411,64.5943,64.6318,66009.0
2023-07-17 15:20:00,68.99,69.01,68.96,68.98,138948.0,64.6411,64.6599,64.613,64.6318,138948.0
2023-07-17 15:25:00,68.98,68.99,68.97,68.98,103515.0,64.6318,64.6411,64.6224,64.6318,103515.0
2023-07-17 15:30:00,68.98,68.99,68.94,68.95,66943.0,64.6318,64.6411,64.5943,64.6037,66943.0
2023-07-17 15:35:00,68.95,68.97,68.95,68.95,26492.0,64.6037,64.6224,64.6037,64.6037,26492.0
2023-07-17 15:40:00,68.95,68.97,68.95,68.95,60617.0,64.6037,64.6224,64.6037,64.6037,60617.0
2023-07-17 15:45:00,68.95,68.97,68.95,68.95,163833.0,64.6037,64.6224,64.6037,64.6037,163833.0
2023-07-17 15:50:00,68.95,68.96,68.92,68.94,266252.0,64.6037,64.613,64.5755,64.5943,266252.0
2023-07-17 15:55:00,68.95,68.95,68.91,68.92,212890.0,64.6037,64.6037,64.5662,64.5755,212890.0
2023-07-18 09:30:00,69.08,69.08,69.0,69.04,292329.0,64.7255,64.7255,64.6505,64.688,292329.0
2023-07-18 09:35:00,69.04,69.16,69.04,69.14,65783.0,64.688,64.8004,64.688,64.7817,65783.0
2023-07-18 09:40:00,69.14,69.2,69.11,69.14,116222.0,64.7817,64.8379,64.7536,64.7817,116222.0
2023-07-18 09:45:00,69.14,69.17,69.08,69.11,113126.0,64.7817,64.8098,64.7255,64.7536,113126.0
2023-07-18 09:50:00,69.1,69.17,69.06,69.14,93708.0,64.7442,64.8098,64.7067,64.7817,93708.0
2023-07-18 09:55:00,69.12,69.2,69.12,69.2,100782.0,64.7629,64.8379,64.7629,64.8379,100782.0
2023-07-18 10:00:00,69.2,69.25,69.18,69.23,65249.0,64.8379,64.8847,64.8192,64.866,65249.0
2023-07-18 10:05:00,69.22,69.26,69.21,69.24,70951.0,64.8566,64.8941,64.8473,64.8754,70951.0
2023-07-18 10:10:00,69.25,69.28,69.21,69.26,29419.0,64.8847,64.9129,64.8473,64.8941,29419.0
2023-07-18 10:15:00,69.26,69.3,69.25,69.28,30053.0,64.8941,64.9316,64.8847,64.9129,30053.0
2023-07-18 10:20:00,69.28,69.32,69.25,69.29,50481.0,64.9129,64.9503,64.8847,64.9222,50481.0
2023-07-18 10:25:00,69.29,69.32,69.26,69.31,25367.0,64.9222,64.9503,64.8941,64.941,25367.0
2023-07-18 10:30:00,69.31,69.32,69.27,69.29,25473.0,64.941,64.9503,64.9035,64.9222,25473.0
2023-07-18 10:35:00,69.29,69.35,69.29,69.34,34427.0,64.9222,64.9784,64.9222,64.9691,34427.0
2023-07-18 10:40:00,69.34,69.36,69.33,69.36,27801.0,64.9691,64.9878,64.9597,64.9878,27801.0
2023-07-18 10:45:00,69.35,69.38,69.34,69.38,20266.0,64.9784,65.0065,64.9691,65.0065,20266.0
2023-07-18 10:50:00,69.39,69.42,69.38,69.39,13389.0,65.0159,65.044,65.0065,65.0159,13389.0
2023-07-18 10:55:00,69.39,69.42,69.38,69.41,52628.0,65.0159,65.044,65.0065,65.0347,52628.0
2023-07-18 11:00:00,69.42,69.43,69.4,69.42,65919.0,65.044,65.0534,65.0253,65.044,65919.0
2023-07-18 11:05:00,69.43,69.46,69.4,69.45,22354.0,65.0534,65.0815,65.0253,65.0721,22354.0
2023-07-18 11:10:00,69.45,69.47,69.44,69.45,14227.0,65.0721,65.0909,65.0628,65.0721,14227.0
2023-07-18 11:15:00,69.44,69.45,69.41,69.45,41978.0,65.0628,65.0721,65.0347,65.0721,41978.0
2023-07-18 11:20:00,69.45,69.46,69.42,69.42,17066.0,65.0721,65.0815,65.044,65.044,17066.0
2023-07-18 11:25:00,69.42,69.43,69.39,69.4,31568.0,65.044,65.0534,65.0159,65.0253,31568.0
2023-07-18 11:30:00,69.4,69.4,69.34,69.35,54022.0,65.0253,65.0253,64.9691,64.9784,54022.0
2023-07-18 11:35:00,69.34,69.35,69.33,69.34,41305.0,64.9691,64.9784,64.9597,64.9691,41305.0
2023-07-18 11:40:00,69.35,69.35,69.32,69.34,47254.0,64.9784,64.9784,64.9503,64.9691,47254.0
2023-07-18 11:45:00,69.34,69.37,69.34,69.37,22058.0,64.9691,64.9972,64.9691,64.9972,22058.0
2023-07-18 11:50:00,69.37,69.38,69.34,69.35,21718.0,64.9972,65.0065,64.9691,64.9784,21718.0
2023-07-18 11:55:00,69.35,69.36,69.34,69.35,40797.0,64.9784,64.9878,64.9691,64.9784,40797.0
2023-07-18 12:00:00,69.36,69.36,69.32,69.33,41265.0,64.9878,64.9878,64.9503,64.9597,41265.0
2023-07-18 12:05:00,69.33,69.35,69.31,69.34,32703.0,64.9597,64.9784,64.941,64.9691,32703.0
2023-07-18 12:10:00,69.34,69.35,69.32,69.33,70167.0,64.9691,64.9784,64.9503,64.9597,70167.0
2023-07-18 12:15:00,69.32,69.35,69.32,69.34,111471.0,64.9503,64.9784,64.9503,64.9691,111471.0
2023-07-18 12:20:00,69.34,69.35,69.3,69.3,198737.0,64.9691,64.9784,64.9316,64.9316,198737.0
2023-07-18 12:25:00,69.31,69.36,69.3,69.36,45787.0,64.941,64.9878,64.9316,64.9878,45787.0
2023-07-18 12:30:00,69.35,69.35,69.33,69.33,41442.0,64.9784,64.9784,64.9597,64.9597,41442.0
2023-07-18 12:35:00,69.33,69.33,69.31,69.31,52365.0,64.9597,64.9597,64.941,64.941,52365.0
2023-07-18 12:40:00,69.31,69.32,69.28,69.29,33901.0,64.941,64.9503,64.9129,64.9222,33901.0
2023-07-18 12:45:00,69.29,69.3,69.23,69.24,105665.0,64.9222,64.9316,64.866,64.8754,105665.0
2023-07-18 12:50:00,69.24,69.26,69.23,69.23,85055.0,64.8754,64.8941,64.866,64.866,85055.0
2023-07-18 12:55:00,69.23,69.25,69.22,69.24,40539.0,64.866,64.8847,64.8566,64.8754,40539.0
2023-07-18 13:00:00,69.24,69.25,69.22,69.24,68807.0,64.8754,64.8847,64.8566,64.8754,68807.0
2023-07-18 13:05:00,69.23,69.26,69.23,69.26,19758.0,64.866,64.8941,64.866,64.8941,19758.0
2023-07-18 13:10:00,69.27,69.28,69.26,69.28,43835.0,64.9035,64.9129,64.8941,64.9129,43835.0
2023-07-18 13:15:00,69.28,69.3,69.27,69.27,51450.0,64.9129,64.9316,64.9035,64.9035,51450.0
2023-07-18 13:20:00,69.27,69.28,69.25,69.27,104496.0,64.9035,64.9129,64.8847,64.9035,104496.0
2023-07-18 13:25:00,69.27,69.28,69.26,69.27,16725.0,64.9035,64.9129,64.8941,64.9035,16725.0
2023-07-18 13:30:00,69.27,69.29,69.26,69.28,56036.0,64.9035,64.9222,64.8941,64.9129,56036.0
2023-07-18 13:35:00,69.28,69.29,69.26,69.28,124777.0,64.9129,64.9222,64.8941,64.9129,124777.0
2023-07-18 13:40:00,69.28,69.29,69.27,69.27,75934.0,64.9129,64.9222,64.9035,64.9035,75934.0
2023-07-18 13:45:00,69.28,69.29,69.26,69.29,120944.0,64.9129,64.9222,64.8941,64.9222,120944.0
2023-07-18 13:50:00,69.28,69.29,69.27,69.28,122328.0,64.9129,64.9222,64.9035,64.9129,122328.0
2023-07-18 13:55:00,69.29,69.29,69.28,69.29,85897.0,64.9222,64.9222,64.9129,64.9222,85897.0
2023-07-18 14:00:00,69.28,69.29,69.26,69.27,75711.0,64.9129,64.9222,64.8941,64.9035,75711.0
2023-07-18 14:05:00,69.28,69.29,69.26,69.28,53453.0,64.9129,64.9222,64.8941,64.9129,53453.0
2023-07-18 14:10:00,69.28,69.32,69.27,69.31,44178.0,64.9129,64.9503,64.9035,64.941,44178.0
2023-07-18 14:15:00,69.31,69.32,69.3,69.32,43582.0,64.941,64.9503,64.9316,64.9503,43582.0
2023-07-18 14:20:00,69.32,69.35,69.31,69.35,85314.0,64.9503,64.9784,64.941,64.9784,85314.0
2023-07-18 14:25:00,69.35,69.36,69.33,69.36,77616.0,64.9784,64.9878,64.9597,64.9878,77616.0
2023-07-18 14:30:00,69.36,69.36,69.34,69.35,36736.0,64.9878,64.9878,64.9691,64.9784,36736.0
2023-07-18 14:35:00,69.34,69.35,69.33,69.34,49936.0,64.9691,64.9784,64.9597,64.9691,49936.0
2023-07-18 14:40:00,69.33,69.36,69.33,69.36,39222.0,64.9597,64.9878,64.9597,64.9878,39222.0
2023-07-18 14:45:00,69.36,69.39,69.35,69.38,32818.0,64.9878,65.0159,64.9784,65.0065,32818.0
2023-07-18 14:50:00,69.38,69.39,69.36,69.37,27446.0,65.0065,65.0159,64.9878,64.9972,27446.0
2023-07-18 14:55:00,69.37,69.38,69.36,69.38,41501.0,64.9972,65.0065,64.9878,65.0065,41501.0
2023-07-18 15:00:00,69.39,69.39,69.34,69.37,114220.0,65.0159,65.0159,64.9691,64.9972,114220.0
2023-07-18 15:05:00,69.37,69.38,69.36,69.38,41965.0,64.9972,65.0065,64.9878,65.0065,41965.0
2023-07-18 15:10:00,69.38,69.4,69.37,69.39,51416.0,65.0065,65.0253,64.9972,65.0159,51416.0
2023-07-18 15:15:00,69.4,69.42,69.4,69.41,39240.0,65.0253,65.044,65.0253,65.0347,39240.0
2023-07-18 15:20:00,69.41,69.43,69.39,69.43,50322.0,65.0347,65.0534,65.0159,65.0534,50322.0
2023-07-18 15:25:00,69.42,69.43,69.41,69.42,49997.0,65.044,65.0534,65.0347,65.044,49997.0
2023-07-18 15:30:00,69.42,69.42,69.37,69.39,83808.0,65.044,65.044,64.9972,65.0159,83808.0
2023-07-18 15:35:00,69.39,69.4,69.38,69.4,52330.0,65.0159,65.0253,65.0065,65.0253,52330.0
2023-07-18 15:40:00,69.4,69.41,69.39,69.4,54215.0,65.0253,65.0347,65.0159,65.0253,54215.0
2023-07-18 15:45:00,69.39,69.42,69.39,69.41,80466.0,65.0159,65.044,65.0159,65.0347,80466.0
2023-07-18 15:50:00,69.41,69.42,69.39,69.4,280372.0,65.0347,65.044,65.0159,65.0253,280372.0
2023-07-18 15:55:00,69.4,69.4,69.37,69.38,1453634.0,65.0253,65.0253,64.9972,65.0065,1453634.0
2023-07-19 09:30:00,69.48,69.56,69.44,69.53,200814.0,65.1002,65.1752,65.0628,65.1471,200814.0
2023-07-19 09:35:00,69.56,69.6,69.53,69.58,36414.0,65.1752,65.2127,65.1471,65.1939,36414.0
2023-07-19 09:40:00,69.58,69.59,69.52,69.52,43553.0,65.1939,65.2033,65.1377,65.1377,43553.0
2023-07-19 09:45:00,69.51,69.52,69.46,69.48,54368.0,65.1284,65.1377,65.0815,65.1002,54368.0
2023-07-19 09:50:00,69.48,69.53,69.48,69.52,17770.0,65.1002,65.1471,65.1002,65.1377,17770.0
2023-07-19 09:55:00,69.52,69.57,69.51,69.55,63054.0,65.1377,65.1846,65.1284,65.1658,63054.0
2023-07-19 10:00:00,69.55,69.55,69.49,69.52,39872.0,65.1658,65.1658,65.1096,65.1377,39872.0
2023-07-19 10:05:00,69.53,69.54,69.45,69.45,28803.0,65.1471,65.1565,65.0721,65.0721,28803.0
2023-07-19 10:10:00,69.44,69.46,69.42,69.42,70188.0,65.0628,65.0815,65.044,65.044,70188.0
2023-07-19 10:15:00,69.42,69.44,69.39,69.42,18401.0,65.044,65.0628,65.0159,65.044,18401.0
2023-07-19 10:20:00,69.43,69.46,69.41,69.42,22420.0,65.0534,65.0815,65.0347,65.044,22420.0
2023-07-19 10:25:00,69.42,69.42,69.34,69.34,34442.0,65.044,65.044,64.9691,64.9691,34442.0
2023-07-19 10:30:00,69.34,69.37,69.28,69.28,89274.0,64.9691,64.9972,64.9129,64.9129,89274.0
2023-07-19 10:35:00,69.28,69.31,69.26,69.29,82490.0,64.9129,64.941,64.8941,64.9222,82490.0
2023-07-19 10:40:00,69.28,69.32,69.26,69.31,28559.0,64.9129,64.9503,64.8941,64.941,28559.0
2023-07-19 10:45:00,69.31,69.31,69.26,69.27,77200.0,64.941,64.941,64.8941,64.9035,77200.0
2023-07-19 10:50:00,69.27,69.34,69.26,69.28,88271.0,64.9035,64.9691,64.8941,64.9129,88271.0
2023-07-19 10:55:00,69.27,69.33,69.26,69.33,74295.0,64.9035,64.9597,64.8941,64.9597,74295.0
2023-07-19 11:00:00,69.34,69.34,69.3,69.31,50265.0,64.9691,64.9691,64.9316,64.941,50265.0
2023-07-19 11:05:00,69.31,69.35,69.31,69.33,54047.0,64.941,64.9784,64.941,64.9597,54047.0
2023-07-19 11:10:00,69.32,69.37,69.31,69.36,38553.0,64.9503,64.9972,64.941,64.9878,38553.0
2023-07-19 11:15:00,69.34,69.39,69.34,69.38,49216.0,64.9691,65.0159,64.9691,65.0065,49216.0
2023-07-19 11:20:00,69.38,69.39,69.33,69.34,105781.0,65.0065,65.0159,64.9597,64.9691,105781.0
2023-07-19 11:25:00,69.34,69.38,69.33,69.36,112391.0,64.9691,65.0065,64.9597,64.9878,112391.0
2023-07-19 11:30:00,69.36,69.37,69.32,69.32,85542.0,64.9878,64.9972,64.9503,64.9503,85542.0
2023-07-19 11:35:00,69.32,69.34,69.3,69.31,135289.0,64.9503,64.9691,64.9316,64.941,135289.0
2023-07-19 11:40:00,69.31,69.33,69.3,69.31,31800.0,64.941,64.9597,64.9316,64.941,31800.0
2023-07-19 11:45:00,69.31,69.34,69.31,69.32,19504.0,64.941,64.9691,64.941,64.9503,19504.0
2023-07-19 11:50:00,69.33,69.35,69.3,69.34,26562.0,64.9597,64.9784,64.9316,64.9691,26562.0
2023-07-19 11:55:00,69.35,69.37,69.32,69.33,153594.0,64.9784,64.9972,64.9503,64.9597,153594.0
2023-07-19 12:00:00,69.34,69.35,69.32,69.32,30589.0,64.9691,64.9784,64.9503,64.9503,30589.0
2023-07-19 12:05:00,69.31,69.35,69.3,69.34,1009444.0,64.941,64.9784,64.9316,64.9691,1009444.0
2023-07-19 12:10:00,69.35,69.37,69.31,69.34,24631.0,64.9784,64.9972,64.941,64.9691,24631.0
2023-07-19 12:15:00,69.34,69.34,69.3,69.31,35350.0,64.9691,64.9691,64.9316,64.941,35350.0
2023-07-19 12:20:00,69.32,69.32,69.29,69.29,100616.0,64.9503,64.9503,64.9222,64.9222,100616.0
2023-07-19 12:25:00,69.29,69.29,69.25,69.26,61541.0,64.9222,64.9222,64.8847,64.8941,61541.0
2023-07-19 12:30:00,69.26,69.28,69.21,69.28,142838.0,64.8941,64.9129,64.8473,64.9129,142838.0
2023-07-19 12:35:00,69.28,69.28,69.24,69.26,54787.0,64.9129,64.9129,64.8754,64.8941,54787.0
2023-07-19 12:40:00,69.26,69.31,69.25,69.31,62323.0,64.8941,64.941,64.8847,64.941,62323.0
2023-07-19 12:45:00,69.31,69.32,69.29,69.31,34978.0,64.941,64.9503,64.9222,64.941,34978.0
2023-07-19 12:50:00,69.31,69.31,69.29,69.31,23538.0,64.941,64.941,64.9222,64.941,23538.0
2023-07-19 12:55:00,69.31,69.33,69.28,69.32,132541.0,64.941,64.9597,64.9129,64.9503,132541.0
2023-07-19 13:00:00,69.32,69.34,69.3,69.31,71177.0,64.9503,64.9691,64.9316,64.941,71177.0
2023-07-19 13:05:00,69.31,69.32,69.28,69.3,36592.0,64.941,64.9503,64.9129,64.9316,36592.0
2023-07-19 13:10:00,69.3,69.34,69.3,69.34,24591.0,64.9316,64.9691,64.9316,64.9691,24591.0
2023-07-19 13:15:00,69.34,69.34,69.32,69.34,17138.0,64.9691,64.9691,64.9503,64.9691,17138.0
2023-07-19 13:20:00,69.34,69.35,69.32,69.34,38997.0,64.9691,64.9784,64.9503,64.9691,38997.0
2023-07-19 13:25:00,69.35,69.35,69.31,69.34,36313.0,64.9784,64.9784,64.941,64.9691,36313.0
2023-07-19 13:30:00,69.34,69.36,69.33,69.33,81044.0,64.9691,64.9878,64.9597,64.9597,81044.0
2023-07-19 13:35:00,69.33,69.34,69.31,69.31,92699.0,64.9597,64.9691,64.941,64.941,92699.0
2023-07-19 13:40:00,69.32,69.37,69.31,69.36,180474.0,64.9503,64.9972,64.941,64.9878,180474.0
2023-07-19 13:45:00,69.36,69.38,69.35,69.36,53309.0,64.9878,65.0065,64.9784,64.9878,53309.0
2023-07-19 13:50:00,69.36,69.37,69.34,69.35,30084.0,64.9878,64.9972,64.9691,64.9784,30084.0
2023-07-19 13:55:00,69.34,69.36,69.33,69.35,47521.0,64.9691,64.9878,64.9597,64.9784,47521.0
2023-07-19 14:00:00,69.36,69.36,69.34,69.36,51882.0,64.9878,64.9878,64.9691,64.9878,51882.0
2023-07-19 14:05:00,69.35,69.36,69.3,69.31,106622.0,64.9784,64.9878,64.9316,64.941,106622.0
2023-07-19 14:10:00,69.31,69.33,69.3,69.31,55730.0,64.941,64.9597,64.9316,64.941,55730.0
2023-07-19 14:15:00,69.32,69.33,69.3,69.3,30698.0,64.9503,64.9597,64.9316,64.9316,30698.0
2023-07-19 14:20:00,69.31,69.32,69.29,69.31,41554.0,64.941,64.9503,64.9222,64.941,41554.0
2023-07-19 14:25:00,69.31,69.35,69.31,69.34,55185.0,64.941,64.9784,64.941,64.9691,55185.0
2023-07-19 14:30:00,69.34,69.39,69.34,69.39,127927.0,64.9691,65.0159,64.9691,65.0159,127927.0
2023-07-19 14:35:00,69.38,69.39,69.37,69.39,69785.0,65.0065,65.0159,64.9972,65.0159,69785.0
2023-07-19 14:40:00,69.39,69.4,69.38,69.38,68239.0,65.0159,65.0253,65.0065,65.0065,68239.0
2023-07-19 14:45:00,69.39,69.4,69.37,69.38,59809.0,65.0159,65.0253,64.9972,65.0065,59809.0
2023-07-19 14:50:00,69.38,69.39,69.36,69.39,44889.0,65.0065,65.0159,64.9878,65.0159,44889.0
2023-07-19 14:55:00,69.39,69.41,69.38,69.41,26867.0,65.0159,65.0347,65.0065,65.0347,26867.0
2023-07-19 15:00:00,69.41,69.42,69.4,69.42,40615.0,65.0347,65.044,65.0253,65.044,40615.0
2023-07-19 15:05:00,69.42,69.42,69.39,69.4,179084.0,65.044,65.044,65.0159,65.0253,179084.0
2023-07-19 15:10:00,69.4,69.43,69.39,69.42,565054.0,65.0253,65.0534,65.0159,65.044,565054.0
2023-07-19 15:15:00,69.42,69.44,69.42,69.43,82075.0,65.044,65.0628,65.044,65.0534,82075.0
2023-07-19 15:20:00,69.43,69.46,69.43,69.46,221002.0,65.0534,65.0815,65.0534,65.0815,221002.0
2023-07-19 15:25:00,69.45,69.47,69.44,69.45,367476.0,65.0721,65.0909,65.0628,65.0721,367476.0
2023-07-19 15:30:00,69.44,69.45,69.4,69.41,127013.0,65.0628,65.0721,65.0253,65.0347,127013.0
2023-07-19 15:35:00,69.4,69.41,69.37,69.39,94479.0,65.0253,65.0347,64.9972,65.0159,94479.0
2023-07-19 15:40:00,69.39,69.41,69.39,69.4,50485.0,65.0159,65.0347,65.0159,65.0253,50485.0
2023-07-19 15:45:00,69.4,69.41,69.38,69.38,170596.0,65.0253,65.0347,65.0065,65.0065,170596.0
2023-07-19 15:50:00,69.39,69.42,69.38,69.41,229566.0,65.0159,65.044,65.0065,65.0347,229566.0
2023-07-19 15:55:00,69.41,69.43,69.39,69.4,530374.0,65.0347,65.0534,65.0159,65.0253,530374.0
2023-07-20 09:30:00,69.23,69.3,69.22,69.26,216288.0,64.866,64.9316,64.8566,64.8941,216288.0
2023-07-20 09:35:00,69.26,69.28,69.22,69.25,66158.0,64.8941,64.9129,64.8566,64.8847,66158.0
2023-07-20 09:40:00,69.24,69.29,69.24,69.27,31255.0,64.8754,64.9222,64.8754,64.9035,31255.0
2023-07-20 09:45:00,69.27,69.33,69.27,69.33,72356.0,64.9035,64.9597,64.9035,64.9597,72356.0
2023-07-20 09:50:00,69.33,69.36,69.31,69.34,67611.0,64.9597,64.9878,64.941,64.9691,67611.0
2023-07-20 09:55:00,69.34,69.37,69.33,69.37,93246.0,64.9691,64.9972,64.9597,64.9972,93246.0
2023-07-20 10:00:00,69.38,69.4,69.34,69.36,116478.0,65.0065,65.0253,64.9691,64.9878,116478.0
2023-07-20 10:05:00,69.35,69.35,69.23,69.23,206186.0,64.9784,64.9784,64.866,64.866,206186.0
2023-07-20 10:10:00,69.23,69.26,69.2,69.22,92893.0,64.866,64.8941,64.8379,64.8566,92893.0
2023-07-20 10:15:00,69.21,69.22,69.15,69.15,122092.0,64.8473,64.8566,64.791,64.791,122092.0
2023-07-20 10:20:00,69.15,69.15,69.07,69.07,40423.0,64.791,64.791,64.7161,64.7161,40423.0
2023-07-20 10:25:00,69.07,69.07,69.01,69.03,79071.0,64.7161,64.7161,64.6599,64.6786,79071.0
2023-07-20 10:30:00,69.04,69.04,69.0,69.02,42316.0,64.688,64.688,64.6505,64.6692,42316.0
2023-07-20 10:35:00,69.02,69.06,69.01,69.01,33494.0,64.6692,64.7067,64.6599,64.6599,33494.0
2023-07-20 10:40:00,69.01,69.04,68.97,69.0,24992.0,64.6599,64.688,64.6224,64.6505,24992.0
2023-07-20 10:45:00,69.0,69.06,68.99,69.05,53242.0,64.6505,64.7067,64.6411,64.6974,53242.0
2023-07-20 10:50:00,69.06,69.1,69.05,69.07,69615.0,64.7067,64.7442,64.6974,64.7161,69615.0
2023-07-20 10:55:00,69.07,69.12,69.05,69.12,35838.0,64.7161,64.7629,64.6974,64.7629,35838.0
2023-07-20 11:00:00,69.11,69.16,69.1,69.15,20410.0,64.7536,64.8004,64.7442,64.791,20410.0
2023-07-20 11:05:00,69.15,69.15,69.11,69.12,29197.0,64.791,64.791,64.7536,64.7629,29197.0
2023-07-20 11:10:00,69.12,69.16,69.12,69.12,32352.0,64.7629,64.8004,64.7629,64.7629,32352.0
2023-07-20 11:15:00,69.12,69.14,69.1,69.11,43352.0,64.7629,64.7817,64.7442,64.7536,43352.0
2023-07-20 11:20:00,69.11,69.15,69.1,69.15,66404.0,64.7536,64.791,64.7442,64.791,66404.0
2023-07-20 11:25:00,69.14,69.15,69.1,69.11,51760.0,64.7817,64.791,64.7442,64.7536,51760.0
2023-07-20 11:30:00,69.1,69.1,69.08,69.09,183775.0,64.7442,64.7442,64.7255,64.7348,183775.0
2023-07-20 11:35:00,69.09,69.13,69.09,69.12,65067.0,64.7348,64.7723,64.7348,64.7629,65067.0
2023-07-20 11:40:00,69.11,69.14,69.08,69.09,36250.0,64.7536,64.7817,64.7255,64.7348,36250.0
2023-07-20 11:45:00,69.09,69.1,69.05,69.06,50869.0,64.7348,64.7442,64.6974,64.7067,50869.0
2023-07-20 11:50:00,69.06,69.09,69.05,69.06,185890.0,64.7067,64.7348,64.6974,64.7067,185890.0
2023-07-20 11:55:00,69.07,69.09,69.06,69.08,67751.0,64.7161,64.7348,64.7067,64.7255,67751.0
2023-07-20 12:00:00,69.08,69.11,69.06,69.1,110690.0,64.7255,64.7536,64.7067,64.7442,110690.0
2023-07-20 12:05:00,69.09,69.13,69.08,69.13,16979.0,64.7348,64.7723,64.7255,64.7723,16979.0
2023-07-20 12:10:00,69.12,69.12,69.09,69.09,23564.0,64.7629,64.7629,64.7348,64.7348,23564.0
2023-07-20 12:15:00,69.1,69.13,69.07,69.07,1087772.0,64.7442,64.7723,64.7161,64.7161,1087772.0
2023-07-20 12:20:00,69.08,69.08,69.0,69.01,38919.0,64.7255,64.7255,64.6505,64.6599,38919.0
2023-07-20 12:25:00,69.02,69.06,69.0,69.04,89994.0,64.6692,64.7067,64.6505,64.688,89994.0
2023-07-20 12:30:00,69.05,69.05,69.01,69.02,70579.0,64.6974,64.6974,64.6599,64.6692,70579.0
2023-07-20 12:35:00,69.01,69.03,68.98,68.99,22718.0,64.6599,64.6786,64.6318,64.6411,22718.0
2023-07-20 12:40:00,68.98,69.03,68.98,69.01,50006.0,64.6318,64.6786,64.6318,64.6599,50006.0
2023-07-20 12:45:00,69.0,69.03,68.99,69.03,53348.0,64.6505,64.6786,64.6411,64.6786,53348.0
2023-07-20 12:50:00,69.03,69.05,69.03,69.04,43351.0,64.6786,64.6974,64.6786,64.688,43351.0
2023-07-20 12:55:00,69.04,69.05,69.01,69.04,27474.0,64.688,64.6974,64.6599,64.688,27474.0
2023-07-20 13:00:00,69.04,69.07,69.03,69.06,54166.0,64.688,64.7161,64.6786,64.7067,54166.0
2023-07-20 13:05:00,69.06,69.08,69.03,69.03,60069.0,64.7067,64.7255,64.6786,64.6786,60069.0
2023-07-20 13:10:00,69.03,69.06,69.02,69.06,108922.0,64.6786,64.7067,64.6692,64.7067,108922.0
2023-07-20 13:15:00,69.06,69.07,69.04,69.05,59917.0,64.7067,64.7161,64.688,64.6974,59917.0
2023-07-20 13:20:00,69.05,69.08,69.05,69.06,53223.0,64.6974,64.7255,64.6974,64.7067,53223.0
2023-07-20 13:25:00,69.06,69.1,69.06,69.1,25933.0,64.7067,64.7442,64.7067,64.7442,25933.0
2023-07-20 13:30:00,69.09,69.11,69.08,69.11,108695.0,64.7348,64.7536,64.7255,64.7536,108695.0
2023-07-20 13:35:00,69.12,69.12,69.08,69.09,59391.0,64.7629,64.7629,64.7255,64.7348,59391.0
2023-07-20 13:40:00,69.08,69.13,69.07,69.12,85011.0,64.7255,64.7723,64.7161,64.7629,85011.0
2023-07-20 13:45:00,69.12,69.13,69.11,69.13,49007.0,64.7629,64.7723,64.7536,64.7723,49007.0
2023-07-20 13:50:00,69.12,69.13,69.09,69.09,62698.0,64.7629,64.7723,64.7348,64.7348,62698.0
2023-07-20 13:55:00,69.09,69.1,69.09,69.09,49193.0,64.7348,64.7442,64.7348,64.7348,49193.0
2023-07-20 14:00:00,69.09,69.09,69.05,69.06,93554.0,64.7348,64.7348,64.6974,64.7067,93554.0
2023-07-20 14:05:00,69.06,69.09,69.06,69.09,63331.0,64.7067,64.7348,64.7067,64.7348,63331.0
2023-07-20 14:10:00,69.08,69.09,69.05,69.06,54842.0,64.7255,64.7348,64.6974,64.7067,54842.0
2023-07-20 14:15:00,69.06,69.06,69.02,69.02,89001.0,64.7067,64.7067,64.6692,64.6692,89001.0
2023-07-20 14:20:00,69.02,69.04,69.0,69.02,102944.0,64.6692,64.688,64.6505,64.6692,102944.0
2023-07-20 14:25:00,69.01,69.02,68.95,68.95,82582.0,64.6599,64.6692,64.6037,64.6037,82582.0
2023-07-20 14:30:00,68.95,68.99,68.95,68.98,95098.0,64.6037,64.6411,64.6037,64.6318,95098.0
2023-07-20 14:35:00,68.98,69.01,68.97,68.99,196792.0,64.6318,64.6599,64.6224,64.6411,196792.0
2023-07-20 14:40:00,68.99,69.0,68.97,68.98,49429.0,64.6411,64.6505,64.6224,64.6318,49429.0
2023-07-20 14:45:00,68.98,69.02,68.97,69.01,52795.0,64.6318,64.6692,64.6224,64.6599,52795.0
2023-07-20 14:50:00,69.02,69.04,69.01,69.03,44179.0,64.6692,64.688,64.6599,64.6786,44179.0
2023-07-20 14:55:00,69.03,69.03,68.99,69.0,74490.0,64.6786,64.6786,64.6411,64.6505,74490.0
2023-07-20 15:00:00,69.0,69.02,68.99,68.99,133400.0,64.6505,64.6692,64.6411,64.6411,133400.0
2023-07-20 15:05:00,68.99,69.01,68.99,69.0,111783.0,64.6411,64.6599,64.6411,64.6505,111783.0
2023-07-20 15:10:00,69.0,69.02,68.99,69.0,79416.0,64.6505,64.6692,64.6411,64.6505,79416.0
2023-07-20 15:15:00,69.01,69.01,68.93,68.94,153899.0,64.6599,64.6599,64.5849,64.5943,153899.0
2023-07-20 15:20:00,68.94,68.94,68.91,68.92,122376.0,64.5943,64.5943,64.5662,64.5755,122376.0
2023-07-20 15:25:00,68.92,68.92,68.9,68.91,83112.0,64.5755,64.5755,64.5568,64.5662,83112.0
2023-07-20 15:30:00,68.91,68.96,68.9,68.95,148774.0,64.5662,64.613,64.5568,64.6037,148774.0
2023-07-20 15:35:00,68.95,68.98,68.94,68.95,111568.0,64.6037,64.6318,64.5943,64.6037,111568.0
2023-07-20 15:40:00,68.96,68.98,68.95,68.97,100904.0,64.613,64.6318,64.6037,64.6224,100904.0
2023-07-20 15:45:00,68.98,68.98,68.95,68.97,162565.0,64.6318,64.6318,64.6037,64.6224,162565.0
2023-07-20 15:50:00,68.97,68.99,68.96,68.98,168543.0,64.6224,64.6411,64.613,64.6318,168543.0
2023-07-20 15:55:00,68.98,69.03,68.97,69.02,261207.0,64.6318,64.6786,64.6224,64.6692,261207.0
2023-07-21 09:30:00,69.13,69.16,69.09,69.12,174056.0,64.7723,64.8004,64.7348,64.7629,174056.0
2023-07-21 09:35:00,69.12,69.15,69.1,69.12,56237.0,64.7629,64.791,64.7442,64.7629,56237.0
2023-07-21 09:40:00,69.13,69.13,69.03,69.04,33784.0,64.7723,64.7723,64.6786,64.688,33784.0
2023-07-21 09:45:00,69.02,69.04,68.93,68.94,48708.0,64.6692,64.688,64.5849,64.5943,48708.0
2023-07-21 09:50:00,68.94,68.97,68.93,68.96,20646.0,64.5943,64.6224,64.5849,64.613,20646.0
2023-07-21 09:55:00,68.97,68.99,68.96,68.97,86296.0,64.6224,64.6411,64.613,64.6224,86296.0
2023-07-21 10:00:00,68.97,68.98,68.92,68.94,77273.0,64.6224,64.6318,64.5755,64.5943,77273.0
2023-07-21 10:05:00,68.95,68.99,68.94,68.96,61654.0,64.6037,64.6411,64.5943,64.613,61654.0
2023-07-21 10:10:00,68.97,69.04,68.96,69.04,57095.0,64.6224,64.688,64.613,64.688,57095.0
2023-07-21 10:15:00,69.04,69.08,69.03,69.07,108081.0,64.688,64.7255,64.6786,64.7161,108081.0
2023-07-21 10:20:00,69.07,69.07,69.01,69.01,53803.0,64.7161,64.7161,64.6599,64.6599,53803.0
2023-07-21 10:25:00,69.01,69.03,68.98,68.99,39482.0,64.6599,64.6786,64.6318,64.6411,39482.0
2023-07-21 10:30:00,68.99,69.03,68.98,69.02,60275.0,64.6411,64.6786,64.6318,64.6692,60275.0
2023-07-21 10:35:00,69.03,69.04,69.01,69.02,53613.0,64.6786,64.688,64.6599,64.6692,53613.0
2023-07-21 10:40:00,69.02,69.08,69.02,69.05,80339.0,64.6692,64.7255,64.6692,64.6974,80339.0
2023-07-21 10:45:00,69.06,69.06,69.02,69.04,33573.0,64.7067,64.7067,64.6692,64.688,33573.0
2023-07-21 10:50:00,69.04,69.05,69.0,69.01,37109.0,64.688,64.6974,64.6505,64.6599,37109.0
2023-07-21 10:55:00,69.02,69.04,69.0,69.02,38133.0,64.6692,64.688,64.6505,64.6692,38133.0
2023-07-21 11:00:00,69.03,69.06,69.02,69.02,50745.0,64.6786,64.7067,64.6692,64.6692,50745.0
2023-07-21 11:05:00,69.02,69.13,69.02,69.11,54033.0,64.6692,64.7723,64.6692,64.7536,54033.0
2023-07-21 11:10:00,69.1,69.13,69.1,69.11,55590.0,64.7442,64.7723,64.7442,64.7536,55590.0
2023-07-21 11:15:00,69.11,69.13,69.1,69.11,44898.0,64.7536,64.7723,64.7442,64.7536,44898.0
2023-07-21 11:20:00,69.11,69.14,69.1,69.11,72549.0,64.7536,64.7817,64.7442,64.7536,72549.0
2023-07-21 11:25:00,69.1,69.12,69.09,69.11,96353.0,64.7442,64.7629,64.7348,64.7536,96353.0
2023-07-21 11:30:00,69.12,69.13,69.09,69.09,72901.0,64.7629,64.7723,64.7348,64.7348,72901.0
2023-07-21 11:35:00,69.1,69.12,69.09,69.12,43174.0,64.7442,64.7629,64.7348,64.7629,43174.0
2023-07-21 11:40:00,69.12,69.14,69.08,69.09,81635.0,64.7629,64.7817,64.7255,64.7348,81635.0
2023-07-21 11:45:00,69.09,69.17,69.08,69.16,127180.0,64.7348,64.8098,64.7255,64.8004,127180.0
2023-07-21 11:50:00,69.15,69.17,69.11,69.11,45112.0,64.791,64.8098,64.7536,64.7536,45112.0
2023-07-21 11:55:00,69.1,69.13,69.09,69.12,48604.0,64.7442,64.7723,64.7348,64.7629,48604.0
2023-07-21 12:00:00,69.12,69.12,69.09,69.09,38303.0,64.7629,64.7629,64.7348,64.7348,38303.0
2023-07-21 12:05:00,69.09,69.1,69.07,69.08,58514.0,64.7348,64.7442,64.7161,64.7255,58514.0
2023-07-21 12:10:00,69.08,69.09,69.06,69.06,33151.0,64.7255,64.7348,64.7067,64.7067,33151.0
2023-07-21 12:15:00,69.06,69.09,69.06,69.08,51459.0,64.7067,64.7348,64.7067,64.7255,51459.0
2023-07-21 12:20:00,69.08,69.12,69.08,69.1,43485.0,64.7255,64.7629,64.7255,64.7442,43485.0
2023-07-21 12:25:00,69.09,69.12,69.08,69.09,73863.0,64.7348,64.7629,64.7255,64.7348,73863.0
2023-07-21 12:30:00,69.09,69.1,69.07,69.09,43669.0,64.7348,64.7442,64.7161,64.7348,43669.0
2023-07-21 12:35:00,69.09,69.09,69.07,69.08,58890.0,64.7348,64.7348,64.7161,64.7255,58890.0
2023-07-21 12:40:00,69.08,69.09,69.05,69.06,36745.0,64.7255,64.7348,64.6974,64.7067,36745.0
2023-07-21 12:45:00,69.06,69.07,69.04,69.06,74385.0,64.7067,64.7161,64.688,64.7067,74385.0
2023-07-21 12:50:00,69.06,69.12,69.06,69.11,37746.0,64.7067,64.7629,64.7067,64.7536,37746.0
2023-07-21 12:55:00,69.12,69.13,69.11,69.13,144913.0,64.7629,64.7723,64.7536,64.7723,144913.0
2023-07-21 13:00:00,69.12,69.13,69.11,69.13,67158.0,64.7629,64.7723,64.7536,64.7723,67158.0
2023-07-21 13:05:00,69.13,69.15,69.12,69.14,57068.0,64.7723,64.791,64.7629,64.7817,57068.0
2023-07-21 13:10:00,69.14,69.16,69.14,69.16,73269.0,64.7817,64.8004,64.7817,64.8004,73269.0
2023-07-21 13:15:00,69.15,69.16,69.13,69.14,41466.0,64.791,64.8004,64.7723,64.7817,41466.0
2023-07-21 13:20:00,69.14,69.15,69.13,69.14,135471.0,64.7817,64.791,64.7723,64.7817,135471.0
2023-07-21 13:25:00,69.14,69.17,69.13,69.17,32768.0,64.7817,64.8098,64.7723,64.8098,32768.0
2023-07-21 13:30:00,69.17,69.18,69.15,69.18,40592.0,64.8098,64.8192,64.791,64.8192,40592.0
2023-07-21 13:35:00,69.18,69.19,69.16,69.17,42822.0,64.8192,64.8285,64.8004,64.8098,42822.0
2023-07-21 13:40:00,69.17,69.19,69.17,69.19,49993.0,64.8098,64.8285,64.8098,64.8285,49993.0
2023-07-21 13:45:00,69.19,69.19,69.17,69.18,31721.0,64.8285,64.8285,64.8098,64.8192,31721.0
2023-07-21 13:50:00,69.17,69.19,69.17,69.18,37113.0,64.8098,64.8285,64.8098,64.8192,37113.0
2023-07-21 13:55:00,69.19,69.19,69.16,69.19,40196.0,64.8285,64.8285,64.8004,64.8285,40196.0
2023-07-21 14:00:00,69.18,69.18,69.16,69.17,61604.0,64.8192,64.8192,64.8004,64.8098,61604.0
2023-07-21 14:05:00,69.17,69.18,69.15,69.17,40323.0,64.8098,64.8192,64.791,64.8098,40323.0
2023-07-21 14:10:00,69.17,69.18,69.13,69.14,119394.0,64.8098,64.8192,64.7723,64.7817,119394.0
2023-07-21 14:15:00,69.14,69.16,69.13,69.15,65093.0,64.7817,64.8004,64.7723,64.791,65093.0
2023-07-21 14:20:00,69.15,69.16,69.13,69.14,77955.0,64.791,64.8004,64.7723,64.7817,77955.0
2023-07-21 14:25:00,69.13,69.14,69.12,69.14,93801.0,64.7723,64.7817,64.7629,64.7817,93801.0
2023-07-21 14:30:00,69.14,69.15,69.12,69.14,63718.0,64.7817,64.791,64.7629,64.7817,63718.0
2023-07-21 14:35:00,69.14,69.17,69.13,69.15,180611.0,64.7817,64.8098,64.7723,64.791,180611.0
2023-07-21 14:40:00,69.15,69.17,69.15,69.17,61493.0,64.791,64.8098,64.791,64.8098,61493.0
2023-07-21 14:45:00,69.16,69.17,69.16,69.17,37523.0,64.8004,64.8098,64.8004,64.8098,37523.0
2023-07-21 14:50:00,69.16,69.17,69.14,69.15,117011.0,64.8004,64.8098,64.7817,64.791,117011.0
2023-07-21 14:55:00,69.15,69.15,69.12,69.12,69023.0,64.791,64.791,64.7629,64.7629,69023.0
2023-07-21 15:00:00,69.12,69.13,69.09,69.09,49139.0,64.7629,64.7723,64.7348,64.7348,49139.0
2023-07-21 15:05:00,69.09,69.09,69.04,69.05,64487.0,64.7348,64.7348,64.688,64.6974,64487.0
2023-07-21 15:10:00,69.05,69.05,69.03,69.04,64228.0,64.6974,64.6974,64.6786,64.688,64228.0
2023-07-21 15:15:00,69.05,69.07,69.04,69.06,44588.0,64.6974,64.7161,64.688,64.7067,44588.0
2023-07-21 15:20:00,69.06,69.08,69.05,69.08,78360.0,64.7067,64.7255,64.6974,64.7255,78360.0
2023-07-21 15:25:00,69.08,69.09,69.06,69.09,59632.0,64.7255,64.7348,64.7067,64.7348,59632.0
2023-07-21 15:30:00,69.09,69.09,69.06,69.06,76365.0,64.7348,64.7348,64.7067,64.7067,76365.0
2023-07-21 15:35:00,69.06,69.1,69.06,69.09,66512.0,64.7067,64.7442,64.7067,64.7348,66512.0
2023-07-21 15:40:00,69.08,69.1,69.07,69.08,144129.0,64.7255,64.7442,64.7161,64.7255,144129.0
2023-07-21 15:45:00,69.09,69.11,69.07,69.1,192388.0,64.7348,64.7536,64.7161,64.7442,192388.0
2023-07-21 15:50:00,69.09,69.13,69.08,69.12,102203.0,64.7348,64.7723,64.7255,64.7629,102203.0
2023-07-21 15:55:00,69.11,69.12,69.09,69.11,192995.0,64.7536,64.7629,64.7348,64.7536,192995.0
2023-07-24 09:30:00,68.83,68.89,68.82,68.89,117460.0,64.4912,64.5474,64.4818,64.5474,117460.0
2023-07-24 09:35:00,68.89,68.93,68.87,68.9,56961.0,64.5474,64.5849,64.5287,64.5568,56961.0
2023-07-24 09:40:00,68.91,68.97,68.9,68.97,52700.0,64.5662,64.6224,64.5568,64.6224,52700.0
2023-07-24 09:45:00,68.95,69.03,68.88,68.95,118444.0,64.6037,64.6786,64.5381,64.6037,118444.0
2023-07-24 09:50:00,68.95,68.96,68.82,68.83,87832.0,64.6037,64.613,64.4818,64.4912,87832.0
2023-07-24 09:55:00,68.82,68.84,68.77,68.84,83440.0,64.4818,64.5006,64.435,64.5006,83440.0
2023-07-24 10:00:00,68.85,68.9,68.85,68.87,84575.0,64.51,64.5568,64.51,64.5287,84575.0
2023-07-24 10:05:00,68.86,68.86,68.81,68.86,234629.0,64.5193,64.5193,64.4725,64.5193,234629.0
2023-07-24 10:10:00,68.86,68.92,68.86,68.89,32569.0,64.5193,64.5755,64.5193,64.5474,32569.0
2023-07-24 10:15:00,68.89,68.89,68.84,68.85,96717.0,64.5474,64.5474,64.5006,64.51,96717.0
2023-07-24 10:20:00,68.85,68.87,68.79,68.83,57756.0,64.51,64.5287,64.4537,64.4912,57756.0
2023-07-24 10:25:00,68.83,68.83,68.78,68.8,33145.0,64.4912,64.4912,64.4444,64.4631,33145.0
2023-07-24 10:30:00,68.8,68.84,68.78,68.82,80991.0,64.4631,64.5006,64.4444,64.4818,80991.0
2023-07-24 10:35:00,68.82,68.87,68.81,68.85,182599.0,64.4818,64.5287,64.4725,64.51,182599.0
2023-07-24 10:40:00,68.86,68.94,68.86,68.93,45174.0,64.5193,64.5943,64.5193,64.5849,45174.0
2023-07-24 10:45:00,68.93,68.97,68.92,68.95,38104.0,64.5849,64.6224,64.5755,64.6037,38104.0
2023-07-24 10:50:00,68.96,68.98,68.93,68.98,36487.0,64.613,64.6318,64.5849,64.6318,36487.0
2023-07-24 10:55:00,68.98,69.0,68.96,68.98,19722.0,64.6318,64.6505,64.613,64.6318,19722.0
2023-07-24 11:00:00,68.98,69.0,68.97,68.98,19676.0,64.6318,64.6505,64.6224,64.6318,19676.0
2023-07-24 11:05:00,68.97,68.99,68.95,68.97,41675.0,64.6224,64.6411,64.6037,64.6224,41675.0
2023-07-24 11:10:00,68.97,69.03,68.96,69.01,47048.0,64.6224,64.6786,64.613,64.6599,47048.0
2023-07-24 11:15:00,69.01,69.02,69.0,69.0,49362.0,64.6599,64.6692,64.6505,64.6505,49362.0
2023-07-24 11:20:00,69.0,69.02,68.99,69.01,83192.0,64.6505,64.6692,64.6411,64.6599,83192.0
2023-07-24 11:25:00,69.01,69.02,68.98,69.0,60378.0,64.6599,64.6692,64.6318,64.6505,60378.0
2023-07-24 11:30:00,69.0,69.03,69.0,69.01,42649.0,64.6505,64.6786,64.6505,64.6599,42649.0
2023-07-24 11:35:00,69.01,69.03,68.99,69.01,35248.0,64.6599,64.6786,64.6411,64.6599,35248.0
2023-07-24 11:40:00,69.01,69.02,69.0,69.0,32516.0,64.6599,64.6692,64.6505,64.6505,32516.0
2023-07-24 11:45:00,68.99,69.04,68.99,69.03,34466.0,64.6411,64.688,64.6411,64.6786,34466.0
2023-07-24 11:50:00,69.03,69.06,69.03,69.05,29803.0,64.6786,64.7067,64.6786,64.6974,29803.0
2023-07-24 11:55:00,69.05,69.07,69.03,69.05,54184.0,64.6974,64.7161,64.6786,64.6974,54184.0
2023-07-24 12:00:00,69.06,69.06,69.02,69.03,37247.0,64.7067,64.7067,64.6692,64.6786,37247.0
2023-07-24 12:05:00,69.03,69.04,68.99,69.0,52414.0,64.6786,64.688,64.6411,64.6505,52414.0
2023-07-24 12:10:00,68.99,69.03,68.99,69.03,43167.0,64.6411,64.6786,64.6411,64.6786,43167.0
2023-07-24 12:15:00,69.03,69.03,69.0,69.01,104337.0,64.6786,64.6786,64.6505,64.6599,104337.0
2023-07-24 12:20:00,69.0,69.02,69.0,69.01,22817.0,64.6505,64.6692,64.6505,64.6599,22817.0
2023-07-24 12:25:00,69.01,69.04,69.0,69.03,13799.0,64.6599,64.688,64.6505,64.6786,13799.0
2023-07-24 12:30:00,69.04,69.06,69.04,69.06,17676.0,64.688,64.7067,64.688,64.7067,17676.0
2023-07-24 12:35:00,69.06,69.07,69.04,69.06,13762.0,64.7067,64.7161,64.688,64.7067,13762.0
2023-07-24 12:40:00,69.06,69.07,69.03,69.04,23105.0,64.7067,64.7161,64.6786,64.688,23105.0
2023-07-24 12:45:00,69.05,69.07,69.03,69.06,417518.0,64.6974,64.7161,64.6786,64.7067,417518.0
2023-07-24 12:50:00,69.05,69.06,69.04,69.05,33849.0,64.6974,64.7067,64.688,64.6974,33849.0
2023-07-24 12:55:00,69.06,69.08,69.05,69.06,52908.0,64.7067,64.7255,64.6974,64.7067,52908.0
2023-07-24 13:00:00,69.06,69.06,69.04,69.05,60359.0,64.7067,64.7067,64.688,64.6974,60359.0
2023-07-24 13:05:00,69.05,69.06,69.03,69.05,74331.0,64.6974,64.7067,64.6786,64.6974,74331.0
2023-07-24 13:10:00,69.05,69.06,69.04,69.06,59995.0,64.6974,64.7067,64.688,64.7067,59995.0
2023-07-24 13:15:00,69.06,69.08,69.05,69.05,92125.0,64.7067,64.7255,64.6974,64.6974,92125.0
2023-07-24 13:20:00,69.05,69.06,69.04,69.05,75911.0,64.6974,64.7067,64.688,64.6974,75911.0
2023-07-24 13:25:00,69.05,69.05,69.02,69.05,70870.0,64.6974,64.6974,64.6692,64.6974,70870.0
2023-07-24 13:30:00,69.05,69.05,68.96,68.97,33399.0,64.6974,64.6974,64.613,64.6224,33399.0
2023-07-24 13:35:00,68.97,69.01,68.95,69.01,106166.0,64.6224,64.6599,64.6037,64.6599,106166.0
2023-07-24 13:40:00,69.01,69.01,69.0,69.0,31584.0,64.6599,64.6599,64.6505,64.6505,31584.0
2023-07-24 13:45:00,69.0,69.02,69.0,69.02,29644.0,64.6505,64.6692,64.6505,64.6692,29644.0
2023-07-24 13:50:00,69.02,69.02,69.0,69.0,17708.0,64.6692,64.6692,64.6505,64.6505,17708.0
2023-07-24 13:55:00,69.01,69.02,68.99,69.01,40017.0,64.6599,64.6692,64.6411,64.6599,40017.0
2023-07-24 14:00:00,69.01,69.03,69.0,69.02,48738.0,64.6599,64.6786,64.6505,64.6692,48738.0
2023-07-24 14:05:00,69.02,69.02,69.01,69.02,43068.0,64.6692,64.6692,64.6599,64.6692,43068.0
2023-07-24 14:10:00,69.02,69.02,69.0,69.01,31832.0,64.6692,64.6692,64.6505,64.6599,31832.0
2023-07-24 14:15:00,69.0,69.02,69.0,69.0,25147.0,64.6505,64.6692,64.6505,64.6505,25147.0
2023-07-24 14:20:00,69.01,69.01,68.99,69.01,60446.0,64.6599,64.6599,64.6411,64.6599,60446.0
2023-07-24 14:25:00,69.01,69.02,68.99,69.0,57489.0,64.6599,64.6692,64.6411,64.6505,57489.0
2023-07-24 14:30:00,69.0,69.0,68.98,68.98,48351.0,64.6505,64.6505,64.6318,64.6318,48351.0
2023-07-24 14:35:00,68.98,69.0,68.98,68.99,59784.0,64.6318,64.6505,64.6318,64.6411,59784.0
2023-07-24 14:40:00,68.98,68.99,68.93,68.95,34100.0,64.6318,64.6411,64.5849,64.6037,34100.0
2023-07-24 14:45:00,68.95,68.95,68.93,68.94,22470.0,64.6037,64.6037,64.5849,64.5943,22470.0
2023-07-24 14:50:00,68.95,68.96,68.94,68.95,40420.0,64.6037,64.613,64.5943,64.6037,40420.0
2023-07-24 14:55:00,68.95,68.96,68.95,68.96,38407.0,64.6037,64.613,64.6037,64.613,38407.0
2023-07-24 15:00:00,68.95,68.98,68.94,68.95,48367.0,64.6037,64.6318,64.5943,64.6037,48367.0
2023-07-24 15:05:00,68.95,68.96,68.93,68.94,61989.0,64.6037,64.613,64.5849,64.5943,61989.0
2023-07-24 15:10:00,68.93,68.95,68.91,68.92,32333.0,64.5849,64.6037,64.5662,64.5755,32333.0
2023-07-24 15:15:00,68.91,68.94,68.91,68.94,47669.0,64.5662,64.5943,64.5662,64.5943,47669.0
2023-07-24 15:20:00,68.94,68.94,68.9,68.91,44433.0,64.5943,64.5943,64.5568,64.5662,44433.0
2023-07-24 15:25:00,68.91,68.91,68.87,68.87,55909.0,64.5662,64.5662,64.5287,64.5287,55909.0
2023-07-24 15:30:00,68.87,68.89,68.86,68.89,35850.0,64.5287,64.5474,64.5193,64.5474,35850.0
2023-07-24 15:35:00,68.89,68.9,68.88,68.9,48712.0,64.5474,64.5568,64.5381,64.5568,48712.0
2023-07-24 15:40:00,68.9,68.91,68.88,68.91,103787.0,64.5568,64.5662,64.5381,64.5662,103787.0
2023-07-24 15:45:00,68.9,68.92,68.89,68.91,87308.0,64.5568,64.5755,64.5474,64.5662,87308.0
2023-07-24 15:50:00,68.91,68.92,68.89,68.91,185444.0,64.5662,64.5755,64.5474,64.5662,185444.0
2023-07-24 15:55:00,68.91,68.94,68.91,68.93,256787.0,64.5662,64.5943,64.5662,64.5849,256787.0
2023-07-25 09:30:00,68.83,68.95,68.82,68.93,102117.0,64.4912,64.6037,64.4818,64.5849,102117.0
2023-07-25 09:35:00,68.93,68.98,68.93,68.97,65289.0,64.5849,64.6318,64.5849,64.6224,65289.0
2023-07-25 09:40:00,68.98,69.03,68.97,69.03,232332.0,64.6318,64.6786,64.6224,64.6786,232332.0
2023-07-25 09:45:00,69.02,69.03,68.99,69.0,299425.0,64.6692,64.6786,64.6411,64.6505,299425.0
2023-07-25 09:50:00,69.0,69.02,68.99,69.0,18734.0,64.6505,64.6692,64.6411,64.6505,18734.0
2023-07-25 09:55:00,69.0,69.07,69.0,69.04,81399.0,64.6505,64.7161,64.6505,64.688,81399.0
2023-07-25 10:00:00,69.05,69.05,68.98,69.02,96966.0,64.6974,64.6974,64.6318,64.6692,96966.0
2023-07-25 10:05:00,69.02,69.03,68.99,69.03,38487.0,64.6692,64.6786,64.6411,64.6786,38487.0
2023-07-25 10:10:00,69.03,69.06,69.01,69.05,30483.0,64.6786,64.7067,64.6599,64.6974,30483.0
2023-07-25 10:15:00,69.06,69.08,69.05,69.06,59632.0,64.7067,64.7255,64.6974,64.7067,59632.0
2023-07-25 10:20:00,69.06,69.09,69.06,69.09,101945.0,64.7067,64.7348,64.7067,64.7348,101945.0
2023-07-25 10:25:00,69.09,69.09,69.04,69.05,41067.0,64.7348,64.7348,64.688,64.6974,41067.0
2023-07-25 10:30:00,69.06,69.06,69.0,69.01,52504.0,64.7067,64.7067,64.6505,64.6599,52504.0
2023-07-25 10:35:00,69.01,69.09,69.0,69.06,64920.0,64.6599,64.7348,64.6505,64.7067,64920.0
2023-07-25 10:40:00,69.06,69.08,69.04,69.07,35156.0,64.7067,64.7255,64.688,64.7161,35156.0
2023-07-25 10:45:00,69.08,69.09,69.07,69.09,35081.0,64.7255,64.7348,64.7161,64.7348,35081.0
2023-07-25 10:50:00,69.1,69.12,69.08,69.1,35392.0,64.7442,64.7629,64.7255,64.7442,35392.0
2023-07-25 10:55:00,69.1,69.13,69.1,69.13,34604.0,64.7442,64.7723,64.7442,64.7723,34604.0
2023-07-25 11:00:00,69.13,69.14,69.11,69.13,63102.0,64.7723,64.7817,64.7536,64.7723,63102.0
2023-07-25 11:05:00,69.12,69.15,69.11,69.13,63125.0,64.7629,64.791,64.7536,64.7723,63125.0
2023-07-25 11:10:00,69.13,69.13,69.1,69.11,43725.0,64.7723,64.7723,64.7442,64.7536,43725.0
2023-07-25 11:15:00,69.11,69.11,69.08,69.08,68641.0,64.7536,64.7536,64.7255,64.7255,68641.0
2023-07-25 11:20:00,69.09,69.13,69.08,69.13,54238.0,64.7348,64.7723,64.7255,64.7723,54238.0
2023-07-25 11:25:00,69.13,69.14,69.11,69.13,83352.0,64.7723,64.7817,64.7536,64.7723,83352.0
2023-07-25 11:30:00,69.13,69.17,69.12,69.16,290247.0,64.7723,64.8098,64.7629,64.8004,290247.0
2023-07-25 11:35:00,69.16,69.2,69.16,69.19,41552.0,64.8004,64.8379,64.8004,64.8285,41552.0
2023-07-25 11:40:00,69.2,69.2,69.18,69.19,59246.0,64.8379,64.8379,64.8192,64.8285,59246.0
2023-07-25 11:45:00,69.19,69.19,69.09,69.13,140858.0,64.8285,64.8285,64.7348,64.7723,140858.0
2023-07-25 11:50:00,69.13,69.13,69.1,69.13,54083.0,64.7723,64.7723,64.7442,64.7723,54083.0
2023-07-25 11:55:00,69.13,69.15,69.1,69.11,38141.0,64.7723,64.791,64.7442,64.7536,38141.0
2023-07-25 12:00:00,69.11,69.14,69.1,69.14,145984.0,64.7536,64.7817,64.7442,64.7817,145984.0
2023-07-25 12:05:00,69.13,69.17,69.13,69.16,56801.0,64.7723,64.8098,64.7723,64.8004,56801.0
2023-07-25 12:10:00,69.16,69.16,69.14,69.16,25699.0,64.8004,64.8004,64.7817,64.8004,25699.0
2023-07-25 12:15:00,69.16,69.16,69.13,69.15,88714.0,64.8004,64.8004,64.7723,64.791,88714.0
2023-07-25 12:20:00,69.14,69.15,69.13,69.15,21699.0,64.7817,64.791,64.7723,64.791,21699.0
2023-07-25 12:25:00,69.15,69.15,69.11,69.11,19602.0,64.791,64.791,64.7536,64.7536,19602.0
2023-07-25 12:30:00,69.11,69.12,69.09,69.11,23703.0,64.7536,64.7629,64.7348,64.7536,23703.0
2023-07-25 12:35:00,69.11,69.12,69.1,69.11,44342.0,64.7536,64.7629,64.7442,64.7536,44342.0
2023-07-25 12:40:00,69.1,69.12,69.1,69.12,23835.0,64.7442,64.7629,64.7442,64.7629,23835.0
2023-07-25 12:45:00,69.12,69.12,69.08,69.09,40244.0,64.7629,64.7629,64.7255,64.7348,40244.0
2023-07-25 12:50:00,69.09,69.11,69.09,69.11,36186.0,64.7348,64.7536,64.7348,64.7536,36186.0
2023-07-25 12:55:00,69.11,69.12,69.1,69.11,42023.0,64.7536,64.7629,64.7442,64.7536,42023.0
2023-07-25 13:00:00,69.12,69.12,69.09,69.09,43025.0,64.7629,64.7629,64.7348,64.7348,43025.0
2023-07-25 13:05:00,69.09,69.1,69.07,69.09,54874.0,64.7348,64.7442,64.7161,64.7348,54874.0
2023-07-25 13:10:00,69.08,69.09,69.07,69.09,32808.0,64.7255,64.7348,64.7161,64.7348,32808.0
2023-07-25 13:15:00,69.08,69.09,69.07,69.09,15059.0,64.7255,64.7348,64.7161,64.7348,15059.0
2023-07-25 13:20:00,69.09,69.11,69.08,69.11,71165.0,64.7348,64.7536,64.7255,64.7536,71165.0
2023-07-25 13:25:00,69.11,69.12,69.09,69.11,38776.0,64.7536,64.7629,64.7348,64.7536,38776.0
2023-07-25 13:30:00,69.11,69.12,69.09,69.11,23819.0,64.7536,64.7629,64.7348,64.7536,23819.0
2023-07-25 13:35:00,69.11,69.11,69.09,69.1,30556.0,64.7536,64.7536,64.7348,64.7442,30556.0
2023-07-25 13:40:00,69.1,69.12,69.08,69.12,24459.0,64.7442,64.7629,64.7255,64.7629,24459.0
2023-07-25 13:45:00,69.12,69.12,69.09,69.11,33191.0,64.7629,64.7629,64.7348,64.7536,33191.0
2023-07-25 13:50:00,69.11,69.11,69.09,69.1,16777.0,64.7536,64.7536,64.7348,64.7442,16777.0
2023-07-25 13:55:00,69.09,69.1,69.08,69.09,11735.0,64.7348,64.7442,64.7255,64.7348,11735.0
2023-07-25 14:00:00,69.09,69.1,69.08,69.09,33240.0,64.7348,64.7442,64.7255,64.7348,33240.0
2023-07-25 14:05:00,69.09,69.12,69.09,69.12,35297.0,64.7348,64.7629,64.7348,64.7629,35297.0
2023-07-25 14:10:00,69.11,69.11,69.08,69.1,114293.0,64.7536,64.7536,64.7255,64.7442,114293.0
2023-07-25 14:15:00,69.09,69.11,69.08,69.1,78010.0,64.7348,64.7536,64.7255,64.7442,78010.0
2023-07-25 14:20:00,69.11,69.11,69.09,69.11,45141.0,64.7536,64.7536,64.7348,64.7536,45141.0
2023-07-25 14:25:00,69.11,69.12,69.1,69.11,26792.0,64.7536,64.7629,64.7442,64.7536,26792.0
2023-07-25 14:30:00,69.12,69.14,69.11,69.14,32576.0,64.7629,64.7817,64.7536,64.7817,32576.0
2023-07-25 14:35:00,69.14,69.15,69.13,69.15,18697.0,64.7817,64.791,64.7723,64.791,18697.0
2023-07-25 14:40:00,69.14,69.15,69.12,69.15,32710.0,64.7817,64.791,64.7629,64.791,32710.0
2023-07-25 14:45:00,69.15,69.16,69.12,69.12,59133.0,64.791,64.8004,64.7629,64.7629,59133.0
2023-07-25 14:50:00,69.12,69.13,69.09,69.12,29447.0,64.7629,64.7723,64.7348,64.7629,29447.0
2023-07-25 14:55:00,69.12,69.12,69.09,69.1,49904.0,64.7629,64.7629,64.7348,64.7442,49904.0
2023-07-25 15:00:00,69.09,69.12,69.09,69.11,51103.0,64.7348,64.7629,64.7348,64.7536,51103.0
2023-07-25 15:05:00,69.1,69.14,69.1,69.14,44642.0,64.7442,64.7817,64.7442,64.7817,44642.0
2023-07-25 15:10:00,69.14,69.15,69.13,69.15,102438.0,64.7817,64.791,64.7723,64.791,102438.0
2023-07-25 15:15:00,69.15,69.17,69.13,69.13,104093.0,64.791,64.8098,64.7723,64.7723,104093.0
2023-07-25 15:20:00,69.13,69.15,69.12,69.13,52055.0,64.7723,64.791,64.7629,64.7723,52055.0
2023-07-25 15:25:00,69.14,69.14,69.12,69.13,55965.0,64.7817,64.7817,64.7629,64.7723,55965.0
2023-07-25 15:30:00,69.13,69.13,69.1,69.12,58064.0,64.7723,64.7723,64.7442,64.7629,58064.0
2023-07-25 15:35:00,69.12,69.14,69.11,69.14,97819.0,64.7629,64.7817,64.7536,64.7817,97819.0
2023-07-25 15:40:00,69.14,69.14,69.11,69.12,49464.0,64.7817,64.7817,64.7536,64.7629,49464.0
2023-07-25 15:45:00,69.12,69.13,69.11,69.12,161306.0,64.7629,64.7723,64.7536,64.7629,161306.0
2023-07-25 15:50:00,69.11,69.15,69.1,69.14,65345.0,64.7536,64.791,64.7442,64.7817,65345.0
2023-07-25 15:55:00,69.14,69.14,69.06,69.06,364104.0,64.7817,64.7817,64.7067,64.7067,364104.0
2023-07-26 09:30:00,68.76,68.87,68.74,68.81,194260.0,64.4256,64.5287,64.4069,64.4725,194260.0
2023-07-26 09:35:00,68.82,68.88,68.82,68.85,138731.0,64.4818,64.5381,64.4818,64.51,138731.0
2023-07-26 09:40:00,68.85,68.91,68.83,68.89,263361.0,64.51,64.5662,64.4912,64.5474,263361.0
2023-07-26 09:45:00,68.89,68.89,68.83,68.84,59486.0,64.5474,64.5474,64.4912,64.5006,59486.0
2023-07-26 09:50:00,68.84,68.9,68.84,68.9,65398.0,64.5006,64.5568,64.5006,64.5568,65398.0
2023-07-26 09:55:00,68.9,68.92,68.86,68.89,65349.0,64.5568,64.5755,64.5193,64.5474,65349.0
2023-07-26 10:00:00,68.89,68.92,68.86,68.9,130872.0,64.5474,64.5755,64.5193,64.5568,130872.0
2023-07-26 10:05:00,68.9,68.95,68.89,68.93,40890.0,64.5568,64.6037,64.5474,64.5849,40890.0
2023-07-26 10:10:00,68.94,69.02,68.94,69.0,94993.0,64.5943,64.6692,64.5943,64.6505,94993.0
2023-07-26 10:15:00,68.99,68.99,68.95,68.97,60004.0,64.6411,64.6411,64.6037,64.6224,60004.0
2023-07-26 10:20:00,68.97,68.98,68.9,68.93,152216.0,64.6224,64.6318,64.5568,64.5849,152216.0
2023-07-26 10:25:00,68.94,68.99,68.94,68.97,45743.0,64.5943,64.6411,64.5943,64.6224,45743.0
2023-07-26 10:30:00,68.98,69.0,68.95,68.95,51019.0,64.6318,64.6505,64.6037,64.6037,51019.0
2023-07-26 10:35:00,68.95,68.99,68.95,68.97,97856.0,64.6037,64.6411,64.6037,64.6224,97856.0
2023-07-26 10:40:00,68.97,68.98,68.94,68.95,67083.0,64.6224,64.6318,64.5943,64.6037,67083.0
2023-07-26 10:45:00,68.96,69.0,68.96,68.98,91243.0,64.613,64.6505,64.613,64.6318,91243.0
2023-07-26 10:50:00,68.98,68.98,68.95,68.97,75563.0,64.6318,64.6318,64.6037,64.6224,75563.0
2023-07-26 10:55:00,68.97,68.97,68.93,68.94,28257.0,64.6224,64.6224,64.5849,64.5943,28257.0
2023-07-26 11:00:00,68.94,69.0,68.93,68.99,101469.0,64.5943,64.6505,64.5849,64.6411,101469.0
2023-07-26 11:05:00,68.99,69.0,68.96,69.0,51579.0,64.6411,64.6505,64.613,64.6505,51579.0
2023-07-26 11:10:00,69.01,69.08,69.0,69.07,60951.0,64.6599,64.7255,64.6505,64.7161,60951.0
2023-07-26 11:15:00,69.08,69.13,69.07,69.09,60484.0,64.7255,64.7723,64.7161,64.7348,60484.0
2023-07-26 11:20:00,69.09,69.1,69.06,69.06,68376.0,64.7348,64.7442,64.7067,64.7067,68376.0
2023-07-26 11:25:00,69.06,69.11,69.06,69.09,79408.0,64.7067,64.7536,64.7067,64.7348,79408.0
2023-07-26 11:30:00,69.09,69.11,69.08,69.09,134993.0,64.7348,64.7536,64.7255,64.7348,134993.0
2023-07-26 11:35:00,69.1,69.11,69.09,69.09,70304.0,64.7442,64.7536,64.7348,64.7348,70304.0
2023-07-26 11:40:00,69.1,69.13,69.09,69.12,51760.0,64.7442,64.7723,64.7348,64.7629,51760.0
2023-07-26 11:45:00,69.12,69.16,69.11,69.15,78421.0,64.7629,64.8004,64.7536,64.791,78421.0
2023-07-26 11:50:00,69.16,69.18,69.14,69.16,54683.0,64.8004,64.8192,64.7817,64.8004,54683.0
2023-07-26 11:55:00,69.16,69.17,69.14,69.17,92854.0,64.8004,64.8098,64.7817,64.8098,92854.0
2023-07-26 12:00:00,69.17,69.17,69.14,69.17,118768.0,64.8098,64.8098,64.7817,64.8098,118768.0
2023-07-26 12:05:00,69.17,69.18,69.15,69.17,177645.0,64.8098,64.8192,64.791,64.8098,177645.0
2023-07-26 12:10:00,69.17,69.19,69.17,69.18,57864.0,64.8098,64.8285,64.8098,64.8192,57864.0
2023-07-26 12:15:00,69.18,69.18,69.17,69.17,33469.0,64.8192,64.8192,64.8098,64.8098,33469.0
2023-07-26 12:20:00,69.18,69.18,69.15,69.16,59680.0,64.8192,64.8192,64.791,64.8004,59680.0
2023-07-26 12:25:00,69.15,69.15,69.13,69.14,74795.0,64.791,64.791,64.7723,64.7817,74795.0
2023-07-26 12:30:00,69.13,69.14,69.12,69.13,66062.0,64.7723,64.7817,64.7629,64.7723,66062.0
2023-07-26 12:35:00,69.13,69.13,69.1,69.12,103077.0,64.7723,64.7723,64.7442,64.7629,103077.0
2023-07-26 12:40:00,69.11,69.13,69.11,69.12,65842.0,64.7536,64.7723,64.7536,64.7629,65842.0
2023-07-26 12:45:00,69.11,69.12,69.1,69.11,67375.0,64.7536,64.7629,64.7442,64.7536,67375.0
2023-07-26 12:50:00,69.11,69.11,69.09,69.1,41029.0,64.7536,64.7536,64.7348,64.7442,41029.0
2023-07-26 12:55:00,69.1,69.13,69.09,69.13,76648.0,64.7442,64.7723,64.7348,64.7723,76648.0
2023-07-26 13:00:00,69.13,69.13,69.1,69.1,49476.0,64.7723,64.7723,64.7442,64.7442,49476.0
2023-07-26 13:05:00,69.11,69.11,69.09,69.09,76201.0,64.7536,64.7536,64.7348,64.7348,76201.0
2023-07-26 13:10:00,69.09,69.1,69.07,69.08,52774.0,64.7348,64.7442,64.7161,64.7255,52774.0
2023-07-26 13:15:00,69.07,69.09,69.07,69.08,48593.0,64.7161,64.7348,64.7161,64.7255,48593.0
2023-07-26 13:20:00,69.08,69.09,69.07,69.09,53986.0,64.7255,64.7348,64.7161,64.7348,53986.0
2023-07-26 13:25:00,69.09,69.1,69.08,69.09,83762.0,64.7348,64.7442,64.7255,64.7348,83762.0
2023-07-26 13:30:00,69.08,69.09,69.04,69.06,232571.0,64.7255,64.7348,64.688,64.7067,232571.0
2023-07-26 13:35:00,69.05,69.06,69.04,69.06,42677.0,64.6974,64.7067,64.688,64.7067,42677.0
2023-07-26 13:40:00,69.06,69.07,69.05,69.06,28120.0,64.7067,64.7161,64.6974,64.7067,28120.0
2023-07-26 13:45:00,69.06,69.08,69.05,69.08,74193.0,64.7067,64.7255,64.6974,64.7255,74193.0
2023-07-26 13:50:00,69.07,69.08,69.06,69.06,33569.0,64.7161,64.7255,64.7067,64.7067,33569.0
2023-07-26 13:55:00,69.06,69.07,69.05,69.05,64440.0,64.7067,64.7161,64.6974,64.6974,64440.0
2023-07-26 14:00:00,69.05,69.19,69.01,69.14,164291.0,64.6974,64.8285,64.6599,64.7817,164291.0
2023-07-26 14:05:00,69.14,69.17,69.09,69.13,114482.0,64.7817,64.8098,64.7348,64.7723,114482.0
2023-07-26 14:10:00,69.12,69.16,69.1,69.12,71574.0,64.7629,64.8004,64.7442,64.7629,71574.0
2023-07-26 14:15:00,69.11,69.13,69.08,69.11,63166.0,64.7536,64.7723,64.7255,64.7536,63166.0
2023-07-26 14:20:00,69.11,69.12,69.07,69.08,48475.0,64.7536,64.7629,64.7161,64.7255,48475.0
2023-07-26 14:25:00,69.07,69.08,69.0,69.06,70591.0,64.7161,64.7255,64.6505,64.7067,70591.0
2023-07-26 14:30:00,69.06,69.14,69.03,69.09,88509.0,64.7067,64.7817,64.6786,64.7348,88509.0
2023-07-26 14:35:00,69.1,69.41,69.1,69.4,171215.0,64.7442,65.0347,64.7442,65.0253,171215.0
2023-07-26 14:40:00,69.39,69.49,69.37,69.42,154166.0,65.0159,65.1096,64.9972,65.044,154166.0
2023-07-26 14:45:00,69.43,69.44,69.3,69.34,115530.0,65.0534,65.0628,64.9316,64.9691,115530.0
2023-07-26 14:50:00,69.32,69.41,69.3,69.4,58678.0,64.9503,65.0347,64.9316,65.0253,58678.0
2023-07-26 14:55:00,69.38,69.43,69.36,69.4,69220.0,65.0065,65.0534,64.9878,65.0253,69220.0
2023-07-26 15:00:00,69.41,69.43,69.32,69.35,94579.0,65.0347,65.0534,64.9503,64.9784,94579.0
2023-07-26 15:05:00,69.35,69.36,69.12,69.13,178283.0,64.9784,64.9878,64.7629,64.7723,178283.0
2023-07-26 15:10:00,69.11,69.2,69.1,69.17,99182.0,64.7536,64.8379,64.7442,64.8098,99182.0
2023-07-26 15:15:00,69.17,69.2,69.06,69.13,159772.0,64.8098,64.8379,64.7067,64.7723,159772.0
2023-07-26 15:20:00,69.12,69.2,69.12,69.18,79580.0,64.7629,64.8379,64.7629,64.8192,79580.0
2023-07-26 15:25:00,69.17,69.22,69.17,69.2,104386.0,64.8098,64.8566,64.8098,64.8379,104386.0
2023-07-26 15:30:00,69.2,69.23,69.16,69.23,89242.0,64.8379,64.866,64.8004,64.866,89242.0
2023-07-26 15:35:00,69.23,69.25,69.19,69.23,130751.0,64.866,64.8847,64.8285,64.866,130751.0
2023-07-26 15:40:00,69.23,69.29,69.23,69.28,125284.0,64.866,64.9222,64.866,64.9129,125284.0
2023-07-26 15:45:00,69.28,69.3,69.25,69.25,119884.0,64.9129,64.9316,64.8847,64.8847,119884.0
2023-07-26 15:50:00,69.25,69.25,69.22,69.23,163473.0,64.8847,64.8847,64.8566,64.866,163473.0
2023-07-26 15:55:00,69.23,69.28,69.22,69.28,254137.0,64.866,64.9129,64.8566,64.9129,254137.0
2023-07-27 09:30:00,69.83,69.83,69.68,69.76,325658.0,65.4282,65.4282,65.2876,65.3626,325658.0
2023-07-27 09:35:00,69.76,69.77,69.72,69.76,106238.0,65.3626,65.372,65.3251,65.3626,106238.0
2023-07-27 09:40:00,69.76,69.77,69.7,69.73,152726.0,65.3626,65.372,65.3064,65.3345,152726.0
2023-07-27 09:45:00,69.72,69.76,69.66,69.68,93860.0,65.3251,65.3626,65.2689,65.2876,93860.0
2023-07-27 09:50:00,69.69,69.79,69.69,69.77,66352.0,65.297,65.3907,65.297,65.372,66352.0
2023-07-27 09:55:00,69.76,69.78,69.72,69.77,88417.0,65.3626,65.3813,65.3251,65.372,88417.0
2023-07-27 10:00:00,69.77,69.77,69.62,69.63,98202.0,65.372,65.372,65.2314,65.2408,98202.0
2023-07-27 10:05:00,69.63,69.67,69.62,69.67,54648.0,65.2408,65.2783,65.2314,65.2783,54648.0
2023-07-27 10:10:00,69.66,69.69,69.62,69.65,92340.0,65.2689,65.297,65.2314,65.2595,92340.0
2023-07-27 10:15:00,69.64,69.68,69.6,69.63,53891.0,65.2502,65.2876,65.2127,65.2408,53891.0
2023-07-27 10:20:00,69.63,69.64,69.6,69.62,50898.0,65.2408,65.2502,65.2127,65.2314,50898.0
2023-07-27 10:25:00,69.61,69.61,69.53,69.56,55260.0,65.2221,65.2221,65.1471,65.1752,55260.0
2023-07-27 10:30:00,69.56,69.59,69.51,69.59,111983.0,65.1752,65.2033,65.1284,65.2033,111983.0
2023-07-27 10:35:00,69.58,69.6,69.55,69.59,34041.0,65.1939,65.2127,65.1658,65.2033,34041.0
2023-07-27 10:40:00,69.59,69.59,69.54,69.55,29205.0,65.2033,65.2033,65.1565,65.1658,29205.0
2023-07-27 10:45:00,69.54,69.59,69.54,69.56,66671.0,65.1565,65.2033,65.1565,65.1752,66671.0
2023-07-27 10:50:00,69.57,69.58,69.52,69.53,51435.0,65.1846,65.1939,65.1377,65.1471,51435.0
2023-07-27 10:55:00,69.53,69.56,69.51,69.53,38061.0,65.1471,65.1752,65.1284,65.1471,38061.0
2023-07-27 11:00:00,69.54,69.59,69.52,69.58,35976.0,65.1565,65.2033,65.1377,65.1939,35976.0
2023-07-27 11:05:00,69.59,69.59,69.52,69.53,25491.0,65.2033,65.2033,65.1377,65.1471,25491.0
2023-07-27 11:10:00,69.53,69.54,69.5,69.53,37454.0,65.1471,65.1565,65.119,65.1471,37454.0
2023-07-27 11:15:00,69.53,69.57,69.51,69.56,69977.0,65.1471,65.1846,65.1284,65.1752,69977.0
2023-07-27 11:20:00,69.56,69.59,69.56,69.58,45631.0,65.1752,65.2033,65.1752,65.1939,45631.0
2023-07-27 11:25:00,69.58,69.62,69.58,69.62,90266.0,65.1939,65.2314,65.1939,65.2314,90266.0
2023-07-27 11:30:00,69.62,69.64,69.6,69.62,70515.0,65.2314,65.2502,65.2127,65.2314,70515.0
2023-07-27 11:35:00,69.62,69.67,69.61,69.66,74597.0,65.2314,65.2783,65.2221,65.2689,74597.0
2023-07-27 11:40:00,69.66,69.66,69.62,69.63,37564.0,65.2689,65.2689,65.2314,65.2408,37564.0
2023-07-27 11:45:00,69.63,69.66,69.61,69.63,34282.0,65.2408,65.2689,65.2221,65.2408,34282.0
2023-07-27 11:50:00,69.63,69.65,69.62,69.64,38860.0,65.2408,65.2595,65.2314,65.2502,38860.0
2023-07-27 11:55:00,69.64,69.66,69.62,69.64,36137.0,65.2502,65.2689,65.2314,65.2502,36137.0
2023-07-27 12:00:00,69.64,69.68,69.63,69.67,44104.0,65.2502,65.2876,65.2408,65.2783,44104.0
2023-07-27 12:05:00,69.67,69.67,69.65,69.66,24237.0,65.2783,65.2783,65.2595,65.2689,24237.0
2023-07-27 12:10:00,69.67,69.67,69.63,69.64,87518.0,65.2783,65.2783,65.2408,65.2502,87518.0
2023-07-27 12:15:00,69.64,69.65,69.61,69.64,43250.0,65.2502,65.2595,65.2221,65.2502,43250.0
2023-07-27 12:20:00,69.64,69.67,69.63,69.66,24909.0,65.2502,65.2783,65.2408,65.2689,24909.0
2023-07-27 12:25:00,69.66,69.7,69.66,69.7,29543.0,65.2689,65.3064,65.2689,65.3064,29543.0
2023-07-27 12:30:00,69.7,69.71,69.68,69.68,77887.0,65.3064,65.3157,65.2876,65.2876,77887.0
2023-07-27 12:35:00,69.68,69.71,69.67,69.7,49016.0,65.2876,65.3157,65.2783,65.3064,49016.0
2023-07-27 12:40:00,69.7,69.71,69.68,69.69,17548.0,65.3064,65.3157,65.2876,65.297,17548.0
2023-07-27 12:45:00,69.69,69.72,69.69,69.7,19413.0,65.297,65.3251,65.297,65.3064,19413.0
2023-07-27 12:50:00,69.7,69.7,69.65,69.66,59013.0,65.3064,65.3064,65.2595,65.2689,59013.0
2023-07-27 12:55:00,69.66,69.67,69.65,69.67,12257.0,65.2689,65.2783,65.2595,65.2783,12257.0
2023-07-27 13:00:00,69.67,69.74,69.65,69.7,52192.0,65.2783,65.3439,65.2595,65.3064,52192.0
2023-07-27 13:05:00,69.7,69.71,69.59,69.63,237573.0,65.3064,65.3157,65.2033,65.2408,237573.0
2023-07-27 13:10:00,69.65,69.73,69.62,69.7,45417.0,65.2595,65.3345,65.2314,65.3064,45417.0
2023-07-27 13:15:00,69.7,69.7,69.58,69.61,100032.0,65.3064,65.3064,65.1939,65.2221,100032.0
2023-07-27 13:20:00,69.61,69.63,69.55,69.6,48576.0,65.2221,65.2408,65.1658,65.2127,48576.0
2023-07-27 13:25:00,69.58,69.62,69.56,69.57,12002.0,65.1939,65.2314,65.1752,65.1846,12002.0
2023-07-27 13:30:00,69.57,69.59,69.52,69.56,94988.0,65.1846,65.2033,65.1377,65.1752,94988.0
2023-07-27 13:35:00,69.55,69.59,69.55,69.57,80386.0,65.1658,65.2033,65.1658,65.1846,80386.0
2023-07-27 13:40:00,69.57,69.61,69.56,69.6,33431.0,65.1846,65.2221,65.1752,65.2127,33431.0
2023-07-27 13:45:00,69.6,69.61,69.54,69.55,22236.0,65.2127,65.2221,65.1565,65.1658,22236.0
2023-07-27 13:50:00,69.55,69.57,69.53,69.55,17972.0,65.1658,65.1846,65.1471,65.1658,17972.0
2023-07-27 13:55:00,69.55,69.57,69.52,69.56,28226.0,65.1658,65.1846,65.1377,65.1752,28226.0
2023-07-27 14:00:00,69.56,69.59,69.53,69.57,32063.0,65.1752,65.2033,65.1471,65.1846,32063.0
2023-07-27 14:05:00,69.57,69.57,69.5,69.5,44940.0,65.1846,65.1846,65.119,65.119,44940.0
2023-07-27 14:10:00,69.49,69.49,69.38,69.38,54900.0,65.1096,65.1096,65.0065,65.0065,54900.0
2023-07-27 14:15:00,69.38,69.42,69.37,69.42,52071.0,65.0065,65.044,64.9972,65.044,52071.0
2023-07-27 14:20:00,69.42,69.44,69.38,69.39,21121.0,65.044,65.0628,65.0065,65.0159,21121.0
2023-07-27 14:25:00,69.38,69.39,69.3,69.3,85768.0,65.0065,65.0159,64.9316,64.9316,85768.0
2023-07-27 14:30:00,69.29,69.32,69.24,69.25,57174.0,64.9222,64.9503,64.8754,64.8847,57174.0
2023-07-27 14:35:00,69.25,69.27,69.17,69.18,35453.0,64.8847,64.9035,64.8098,64.8192,35453.0
2023-07-27 14:40:00,69.18,69.23,69.17,69.22,106000.0,64.8192,64.866,64.8098,64.8566,106000.0
2023-07-27 14:45:00,69.22,69.25,69.18,69.19,28553.0,64.8566,64.8847,64.8192,64.8285,28553.0
2023-07-27 14:50:00,69.18,69.2,69.15,69.18,129373.0,64.8192,64.8379,64.791,64.8192,129373.0
2023-07-27 14:55:00,69.18,69.19,69.13,69.14,40015.0,64.8192,64.8285,64.7723,64.7817,40015.0
2023-07-27 15:00:00,69.14,69.15,69.11,69.14,101993.0,64.7817,64.791,64.7536,64.7817,101993.0
2023-07-27 15:05:00,69.14,69.14,69.08,69.14,64002.0,64.7817,64.7817,64.7255,64.7817,64002.0
2023-07-27 15:10:00,69.15,69.22,69.14,69.21,41885.0,64.791,64.8566,64.7817,64.8473,41885.0
2023-07-27 15:15:00,69.2,69.23,69.18,69.22,89555.0,64.8379,64.866,64.8192,64.8566,89555.0
2023-07-27 15:20:00,69.21,69.22,69.16,69.16,79823.0,64.8473,64.8566,64.8004,64.8004,79823.0
2023-07-27 15:25:00,69.16,69.18,69.13,69.15,93265.0,64.8004,64.8192,64.7723,64.791,93265.0
2023-07-27 15:30:00,69.14,69.18,69.13,69.13,138213.0,64.7817,64.8192,64.7723,64.7723,138213.0
2023-07-27 15:35:00,69.14,69.15,69.1,69.12,59182.0,64.7817,64.791,64.7442,64.7629,59182.0
2023-07-27 15:40:00,69.12,69.13,69.07,69.08,65696.0,64.7629,64.7723,64.7161,64.7255,65696.0
2023-07-27 15:45:00,69.08,69.1,69.03,69.06,151930.0,64.7255,64.7442,64.6786,64.7067,151930.0
2023-07-27 15:50:00,69.06,69.11,69.06,69.08,144139.0,64.7067,64.7536,64.7067,64.7255,144139.0
2023-07-27 15:55:00,69.08,69.14,69.07,69.12,518128.0,64.7255,64.7817,64.7161,64.7629,518128.0
2023-07-28 09:30:00,69.61,69.61,69.52,69.53,173141.0,65.2221,65.2221,65.1377,65.1471,173141.0
2023-07-28 09:35:00,69.52,69.54,69.44,69.5,66822.0,65.1377,65.1565,65.0628,65.119,66822.0
2023-07-28 09:40:00,69.52,69.57,69.52,69.54,53882.0,65.1377,65.1846,65.1377,65.1565,53882.0
2023-07-28 09:45:00,69.55,69.64,69.53,69.64,54156.0,65.1658,65.2502,65.1471,65.2502,54156.0
2023-07-28 09:50:00,69.66,69.69,69.61,69.65,34768.0,65.2689,65.297,65.2221,65.2595,34768.0
2023-07-28 09:55:00,69.66,69.68,69.63,69.67,51520.0,65.2689,65.2876,65.2408,65.2783,51520.0
2023-07-28 10:00:00,69.69,69.8,69.69,69.71,96147.0,65.297,65.4001,65.297,65.3157,96147.0
2023-07-28 10:05:00,69.72,69.79,69.71,69.77,55407.0,65.3251,65.3907,65.3157,65.372,55407.0
2023-07-28 10:10:00,69.78,69.81,69.76,69.79,37587.0,65.3813,65.4094,65.3626,65.3907,37587.0
2023-07-28 10:15:00,69.81,69.85,69.78,69.8,42922.0,65.4094,65.4469,65.3813,65.4001,42922.0
2023-07-28 10:20:00,69.8,69.82,69.75,69.81,35749.0,65.4001,65.4188,65.3532,65.4094,35749.0
2023-07-28 10:25:00,69.8,69.8,69.68,69.71,66091.0,65.4001,65.4001,65.2876,65.3157,66091.0
2023-07-28 10:30:00,69.71,69.75,69.71,69.73,25815.0,65.3157,65.3532,65.3157,65.3345,25815.0
2023-07-28 10:35:00,69.72,69.74,69.7,69.71,67517.0,65.3251,65.3439,65.3064,65.3157,67517.0
2023-07-28 10:40:00,69.72,69.73,69.68,69.68,31872.0,65.3251,65.3345,65.2876,65.2876,31872.0
2023-07-28 10:45:00,69.68,69.72,69.66,69.71,22862.0,65.2876,65.3251,65.2689,65.3157,22862.0
2023-07-28 10:50:00,69.71,69.73,69.68,69.69,81414.0,65.3157,65.3345,65.2876,65.297,81414.0
2023-07-28 10:55:00,69.69,69.77,69.69,69.77,34710.0,65.297,65.372,65.297,65.372,34710.0
2023-07-28 11:00:00,69.76,69.79,69.74,69.78,73610.0,65.3626,65.3907,65.3439,65.3813,73610.0
2023-07-28 11:05:00,69.78,69.81,69.77,69.78,101704.0,65.3813,65.4094,65.372,65.3813,101704.0
2023-07-28 11:10:00,69.79,69.81,69.76,69.8,70346.0,65.3907,65.4094,65.3626,65.4001,70346.0
2023-07-28 11:15:00,69.8,69.8,69.77,69.78,372965.0,65.4001,65.4001,65.372,65.3813,372965.0
2023-07-28 11:20:00,69.78,69.79,69.76,69.78,99705.0,65.3813,65.3907,65.3626,65.3813,99705.0
2023-07-28 11:25:00,69.78,69.81,69.77,69.78,159138.0,65.3813,65.4094,65.372,65.3813,159138.0
2023-07-28 11:30:00,69.78,69.8,69.72,69.73,66196.0,65.3813,65.4001,65.3251,65.3345,66196.0
2023-07-28 11:35:00,69.74,69.76,69.72,69.76,68905.0,65.3439,65.3626,65.3251,65.3626,68905.0
2023-07-28 11:40:00,69.75,69.76,69.73,69.75,32275.0,65.3532,65.3626,65.3345,65.3532,32275.0
2023-07-28 11:45:00,69.75,69.78,69.74,69.75,41628.0,65.3532,65.3813,65.3439,65.3532,41628.0
2023-07-28 11:50:00,69.75,69.78,69.74,69.74,51621.0,65.3532,65.3813,65.3439,65.3439,51621.0
2023-07-28 11:55:00,69.74,69.77,69.74,69.76,34713.0,65.3439,65.372,65.3439,65.3626,34713.0
2023-07-28 12:00:00,69.77,69.77,69.69,69.71,78871.0,65.372,65.372,65.297,65.3157,78871.0
2023-07-28 12:05:00,69.7,69.72,69.68,69.68,167579.0,65.3064,65.3251,65.2876,65.2876,167579.0
2023-07-28 12:10:00,69.68,69.7,69.67,69.7,28926.0,65.2876,65.3064,65.2783,65.3064,28926.0
2023-07-28 12:15:00,69.7,69.72,69.67,69.68,44959.0,65.3064,65.3251,65.2783,65.2876,44959.0
2023-07-28 12:20:00,69.68,69.72,69.68,69.71,46612.0,65.2876,65.3251,65.2876,65.3157,46612.0
2023-07-28 12:25:00,69.7,69.73,69.7,69.72,68911.0,65.3064,65.3345,65.3064,65.3251,68911.0
2023-07-28 12:30:00,69.72,69.73,69.69,69.7,31100.0,65.3251,65.3345,65.297,65.3064,31100.0
2023-07-28 12:35:00,69.7,69.72,69.67,69.68,25391.0,65.3064,65.3251,65.2783,65.2876,25391.0
2023-07-28 12:40:00,69.69,69.69,69.66,69.67,25073.0,65.297,65.297,65.2689,65.2783,25073.0
2023-07-28 12:45:00,69.67,69.68,69.66,69.66,18817.0,65.2783,65.2876,65.2689,65.2689,18817.0
2023-07-28 12:50:00,69.67,69.69,69.66,69.69,28024.0,65.2783,65.297,65.2689,65.297,28024.0
2023-07-28 12:55:00,69.69,69.69,69.65,69.66,25821.0,65.297,65.297,65.2595,65.2689,25821.0
2023-07-28 13:00:00,69.66,69.66,69.61,69.63,24275.0,65.2689,65.2689,65.2221,65.2408,24275.0
2023-07-28 13:05:00,69.64,69.64,69.59,69.59,26121.0,65.2502,65.2502,65.2033,65.2033,26121.0
2023-07-28 13:10:00,69.59,69.63,69.58,69.63,32636.0,65.2033,65.2408,65.1939,65.2408,32636.0
2023-07-28 13:15:00,69.63,69.63,69.59,69.6,43562.0,65.2408,65.2408,65.2033,65.2127,43562.0
2023-07-28 13:20:00,69.59,69.6,69.54,69.57,28804.0,65.2033,65.2127,65.1565,65.1846,28804.0
2023-07-28 13:25:00,69.58,69.58,69.53,69.54,29740.0,65.1939,65.1939,65.1471,65.1565,29740.0
2023-07-28 13:30:00,69.53,69.58,69.51,69.52,86169.0,65.1471,65.1939,65.1284,65.1377,86169.0
2023-07-28 13:35:00,69.52,69.52,69.49,69.51,32840.0,65.1377,65.1377,65.1096,65.1284,32840.0
2023-07-28 13:40:00,69.52,69.52,69.45,69.46,38209.0,65.1377,65.1377,65.0721,65.0815,38209.0
2023-07-28 13:45:00,69.47,69.47,69.45,69.46,20606.0,65.0909,65.0909,65.0721,65.0815,20606.0
2023-07-28 13:50:00,69.46,69.53,69.45,69.53,29990.0,65.0815,65.1471,65.0721,65.1471,29990.0
2023-07-28 13:55:00,69.53,69.57,69.53,69.56,24186.0,65.1471,65.1846,65.1471,65.1752,24186.0
2023-07-28 14:00:00,69.56,69.58,69.56,69.56,29667.0,65.1752,65.1939,65.1752,65.1752,29667.0
2023-07-28 14:05:00,69.56,69.58,69.55,69.57,40637.0,65.1752,65.1939,65.1658,65.1846,40637.0
2023-07-28 14:10:00,69.57,69.58,69.53,69.55,19365.0,65.1846,65.1939,65.1471,65.1658,19365.0
2023-07-28 14:15:00,69.55,69.57,69.54,69.56,32325.0,65.1658,65.1846,65.1565,65.1752,32325.0
2023-07-28 14:20:00,69.56,69.59,69.56,69.58,16991.0,65.1752,65.2033,65.1752,65.1939,16991.0
2023-07-28 14:25:00,69.58,69.61,69.57,69.59,27506.0,65.1939,65.2221,65.1846,65.2033,27506.0
2023-07-28 14:30:00,69.59,69.61,69.59,69.6,21901.0,65.2033,65.2221,65.2033,65.2127,21901.0
2023-07-28 14:35:00,69.6,69.61,69.55,69.56,56166.0,65.2127,65.2221,65.1658,65.1752,56166.0
2023-07-28 14:40:00,69.56,69.59,69.55,69.59,27285.0,65.1752,65.2033,65.1658,65.2033,27285.0
2023-07-28 14:45:00,69.58,69.61,69.58,69.59,29595.0,65.1939,65.2221,65.1939,65.2033,29595.0
2023-07-28 14:50:00,69.59,69.65,69.59,69.65,57620.0,65.2033,65.2595,65.2033,65.2595,57620.0
2023-07-28 14:55:00,69.64,69.65,69.58,69.59,109081.0,65.2502,65.2595,65.1939,65.2033,109081.0
2023-07-28 15:00:00,69.59,69.6,69.56,69.58,105849.0,65.2033,65.2127,65.1752,65.1939,105849.0
2023-07-28 15:05:00,69.59,69.6,69.58,69.6,23497.0,65.2033,65.2127,65.1939,65.2127,23497.0
2023-07-28 15:10:00,69.59,69.63,69.59,69.61,31464.0,65.2033,65.2408,65.2033,65.2221,31464.0
2023-07-28 15:15:00,69.62,69.63,69.61,69.62,23937.0,65.2314,65.2408,65.2221,65.2314,23937.0
2023-07-28 15:20:00,69.62,69.63,69.58,69.59,21429.0,65.2314,65.2408,65.1939,65.2033,21429.0
2023-07-28 15:25:00,69.59,69.62,69.58,69.59,87710.0,65.2033,65.2314,65.1939,65.2033,87710.0
2023-07-28 15:30:00,69.59,69.62,69.58,69.61,62283.0,65.2033,65.2314,65.1939,65.2221,62283.0
2023-07-28 15:35:00,69.61,69.62,69.59,69.59,42947.0,65.2221,65.2314,65.2033,65.2033,42947.0
2023-07-28 15:40:00,69.6,69.61,69.56,69.58,34160.0,65.2127,65.2221,65.1752,65.1939,34160.0
2023-07-28 15:45:00,69.58,69.59,69.56,69.56,59355.0,65.1939,65.2033,65.1752,65.1752,59355.0
2023-07-28 15:50:00,69.56,69.61,69.55,69.6,53322.0,65.1752,65.2221,65.1658,65.2127,53322.0
2023-07-28 15:55:00,69.61,69.61,69.57,69.59,210443.0,65.2221,65.2221,65.1846,65.2033,210443.0
2023-07-31 09:30:00,69.63,69.69,69.59,69.67,290000.0,65.2408,65.297,65.2033,65.2783,290000.0
2023-07-31 09:35:00,69.67,69.7,69.64,69.7,81498.0,65.2783,65.3064,65.2502,65.3064,81498.0
2023-07-31 09:40:00,69.7,69.73,69.68,69.71,43078.0,65.3064,65.3345,65.2876,65.3157,43078.0
2023-07-31 09:45:00,69.72,69.8,69.72,69.78,153700.0,65.3251,65.4001,65.3251,65.3813,153700.0
2023-07-31 09:50:00,69.79,69.81,69.76,69.76,46053.0,65.3907,65.4094,65.3626,65.3626,46053.0
2023-07-31 09:55:00,69.76,69.76,69.7,69.75,118217.0,65.3626,65.3626,65.3064,65.3532,118217.0
2023-07-31 10:00:00,69.76,69.79,69.75,69.78,65835.0,65.3626,65.3907,65.3532,65.3813,65835.0
2023-07-31 10:05:00,69.79,69.8,69.74,69.78,80091.0,65.3907,65.4001,65.3439,65.3813,80091.0
2023-07-31 10:10:00,69.78,69.8,69.73,69.75,40396.0,65.3813,65.4001,65.3345,65.3532,40396.0
2023-07-31 10:15:00,69.75,69.78,69.73,69.77,83427.0,65.3532,65.3813,65.3345,65.372,83427.0
2023-07-31 10:20:00,69.76,69.77,69.73,69.76,122557.0,65.3626,65.372,65.3345,65.3626,122557.0
2023-07-31 10:25:00,69.76,69.79,69.74,69.77,43716.0,65.3626,65.3907,65.3439,65.372,43716.0
2023-07-31 10:30:00,69.78,69.82,69.76,69.78,183152.0,65.3813,65.4188,65.3626,65.3813,183152.0
2023-07-31 10:35:00,69.77,69.78,69.74,69.76,30524.0,65.372,65.3813,65.3439,65.3626,30524.0
2023-07-31 10:40:00,69.75,69.77,69.73,69.75,45703.0,65.3532,65.372,65.3345,65.3532,45703.0
2023-07-31 10:45:00,69.75,69.77,69.71,69.76,72381.0,65.3532,65.372,65.3157,65.3626,72381.0
2023-07-31 10:50:00,69.76,69.78,69.75,69.78,86474.0,65.3626,65.3813,65.3532,65.3813,86474.0
2023-07-31 10:55:00,69.78,69.8,69.77,69.79,54210.0,65.3813,65.4001,65.372,65.3907,54210.0
2023-07-31 11:00:00,69.78,69.8,69.77,69.78,35256.0,65.3813,65.4001,65.372,65.3813,35256.0
2023-07-31 11:05:00,69.78,69.81,69.78,69.8,81435.0,65.3813,65.4094,65.3813,65.4001,81435.0
2023-07-31 11:10:00,69.8,69.82,69.79,69.81,43353.0,65.4001,65.4188,65.3907,65.4094,43353.0
2023-07-31 11:15:00,69.81,69.82,69.77,69.78,84074.0,65.4094,65.4188,65.372,65.3813,84074.0
2023-07-31 11:20:00,69.79,69.81,69.78,69.78,45193.0,65.3907,65.4094,65.3813,65.3813,45193.0
2023-07-31 11:25:00,69.78,69.79,69.76,69.78,93074.0,65.3813,65.3907,65.3626,65.3813,93074.0
2023-07-31 11:30:00,69.77,69.78,69.67,69.71,151583.0,65.372,65.3813,65.2783,65.3157,151583.0
2023-07-31 11:35:00,69.72,69.75,69.72,69.73,122705.0,65.3251,65.3532,65.3251,65.3345,122705.0
2023-07-31 11:40:00,69.73,69.74,69.7,69.72,81710.0,65.3345,65.3439,65.3064,65.3251,81710.0
2023-07-31 11:45:00,69.72,69.73,69.71,69.71,79220.0,65.3251,65.3345,65.3157,65.3157,79220.0
2023-07-31 11:50:00,69.71,69.72,69.65,69.66,110946.0,65.3157,65.3251,65.2595,65.2689,110946.0
2023-07-31 11:55:00,69.67,69.67,69.65,69.66,89046.0,65.2783,65.2783,65.2595,65.2689,89046.0
2023-07-31 12:00:00,69.66,69.68,69.66,69.67,61200.0,65.2689,65.2876,65.2689,65.2783,61200.0
2023-07-31 12:05:00,69.66,69.66,69.63,69.65,18036.0,65.2689,65.2689,65.2408,65.2595,18036.0
2023-07-31 12:10:00,69.65,69.66,69.63,69.66,42713.0,65.2595,65.2689,65.2408,65.2689,42713.0
2023-07-31 12:15:00,69.66,69.66,69.64,69.66,67852.0,65.2689,65.2689,65.2502,65.2689,67852.0
2023-07-31 12:20:00,69.66,69.67,69.65,69.67,19664.0,65.2689,65.2783,65.2595,65.2783,19664.0
2023-07-31 12:25:00,69.67,69.67,69.66,69.66,63849.0,65.2783,65.2783,65.2689,65.2689,63849.0
2023-07-31 12:30:00,69.66,69.67,69.63,69.64,29870.0,65.2689,65.2783,65.2408,65.2502,29870.0
2023-07-31 12:35:00,69.64,69.64,69.62,69.63,23864.0,65.2502,65.2502,65.2314,65.2408,23864.0
2023-07-31 12:40:00,69.63,69.65,69.6,69.64,63933.0,65.2408,65.2595,65.2127,65.2502,63933.0
2023-07-31 12:45:00,69.63,69.64,69.61,69.63,40314.0,65.2408,65.2502,65.2221,65.2408,40314.0
2023-07-31 12:50:00,69.63,69.63,69.59,69.62,141337.0,65.2408,65.2408,65.2033,65.2314,141337.0
2023-07-31 12:55:00,69.61,69.62,69.6,69.61,18673.0,65.2221,65.2314,65.2127,65.2221,18673.0
2023-07-31 13:00:00,69.61,69.62,69.57,69.59,26640.0,65.2221,65.2314,65.1846,65.2033,26640.0
2023-07-31 13:05:00,69.59,69.63,69.59,69.63,37526.0,65.2033,65.2408,65.2033,65.2408,37526.0
2023-07-31 13:10:00,69.62,69.64,69.61,69.62,68992.0,65.2314,65.2502,65.2221,65.2314,68992.0
2023-07-31 13:15:00,69.62,69.62,69.58,69.59,53673.0,65.2314,65.2314,65.1939,65.2033,53673.0
2023-07-31 13:20:00,69.59,69.62,69.59,69.62,37104.0,65.2033,65.2314,65.2033,65.2314,37104.0
2023-07-31 13:25:00,69.62,69.63,69.6,69.61,34802.0,65.2314,65.2408,65.2127,65.2221,34802.0
2023-07-31 13:30:00,69.61,69.63,69.6,69.62,44928.0,65.2221,65.2408,65.2127,65.2314,44928.0
2023-07-31 13:35:00,69.62,69.64,69.62,69.64,35194.0,65.2314,65.2502,65.2314,65.2502,35194.0
2023-07-31 13:40:00,69.64,69.64,69.62,69.64,23448.0,65.2502,65.2502,65.2314,65.2502,23448.0
2023-07-31 13:45:00,69.63,69.64,69.62,69.64,29038.0,65.2408,65.2502,65.2314,65.2502,29038.0
2023-07-31 13:50:00,69.64,69.64,69.6,69.61,44554.0,65.2502,65.2502,65.2127,65.2221,44554.0
2023-07-31 13:55:00,69.61,69.62,69.59,69.59,48688.0,65.2221,65.2314,65.2033,65.2033,48688.0
2023-07-31 14:00:00,69.6,69.63,69.59,69.61,56560.0,65.2127,65.2408,65.2033,65.2221,56560.0
2023-07-31 14:05:00,69.61,69.62,69.58,69.59,48324.0,65.2221,65.2314,65.1939,65.2033,48324.0
2023-07-31 14:10:00,69.58,69.59,69.57,69.58,19832.0,65.1939,65.2033,65.1846,65.1939,19832.0
2023-07-31 14:15:00,69.57,69.6,69.57,69.6,31772.0,65.1846,65.2127,65.1846,65.2127,31772.0
2023-07-31 14:20:00,69.59,69.59,69.58,69.59,48187.0,65.2033,65.2033,65.1939,65.2033,48187.0
2023-07-31 14:25:00,69.59,69.6,69.58,69.59,34185.0,65.2033,65.2127,65.1939,65.2033,34185.0
2023-07-31 14:30:00,69.6,69.6,69.58,69.59,265339.0,65.2127,65.2127,65.1939,65.2033,265339.0
2023-07-31 14:35:00,69.59,69.61,69.59,69.59,775305.0,65.2033,65.2221,65.2033,65.2033,775305.0
2023-07-31 14:40:00,69.6,69.61,69.59,69.59,41653.0,65.2127,65.2221,65.2033,65.2033,41653.0
2023-07-31 14:45:00,69.59,69.6,69.56,69.59,73522.0,65.2033,65.2127,65.1752,65.2033,73522.0
2023-07-31 14:50:00,69.59,69.6,69.57,69.58,30166.0,65.2033,65.2127,65.1846,65.1939,30166.0
2023-07-31 14:55:00,69.58,69.59,69.57,69.59,30922.0,65.1939,65.2033,65.1846,65.2033,30922.0
2023-07-31 15:00:00,69.59,69.59,69.55,69.55,56417.0,65.2033,65.2033,65.1658,65.1658,56417.0
2023-07-31 15:05:00,69.56,69.56,69.54,69.55,36197.0,65.1752,65.1752,65.1565,65.1658,36197.0
2023-07-31 15:10:00,69.55,69.56,69.53,69.54,81789.0,65.1658,65.1752,65.1471,65.1565,81789.0
2023-07-31 15:15:00,69.53,69.55,69.53,69.55,61171.0,65.1471,65.1658,65.1471,65.1658,61171.0
2023-07-31 15:20:00,69.55,69.56,69.53,69.53,126933.0,65.1658,65.1752,65.1471,65.1471,126933.0
2023-07-31 15:25:00,69.54,69.56,69.53,69.55,62561.0,65.1565,65.1752,65.1471,65.1658,62561.0
2023-07-31 15:30:00,69.55,69.56,69.53,69.53,112453.0,65.1658,65.1752,65.1471,65.1471,112453.0
2023-07-31 15:35:00,69.53,69.54,69.52,69.53,241683.0,65.1471,65.1565,65.1377,65.1471,241683.0
2023-07-31 15:40:00,69.52,69.55,69.52,69.55,85411.0,65.1377,65.1658,65.1377,65.1658,85411.0
2023-07-31 15:45:00,69.55,69.56,69.52,69.52,74730.0,65.1658,65.1752,65.1377,65.1377,74730.0
2023-07-31 15:50:00,69.53,69.55,69.52,69.55,237935.0,65.1471,65.1658,65.1377,65.1658,237935.0
2023-07-31 15:55:00,69.55,69.57,69.53,69.55,1003634.0,65.1658,65.1846,65.1471,65.1658,1003634.0
2023-08-01 09:30:00,68.93,68.94,68.87,68.88,246800.0,64.5849,64.5943,64.5287,64.5381,246800.0
2023-08-01 09:35:00,68.88,68.96,68.87,68.93,72013.0,64.5381,64.613,64.5287,64.5849,72013.0
2023-08-01 09:40:00,68.93,68.99,68.92,68.92,122701.0,64.5849,64.6411,64.5755,64.5755,122701.0
2023-08-01 09:45:00,68.93,68.99,68.93,68.99,151952.0,64.5849,64.6411,64.5849,64.6411,151952.0
2023-08-01 09:50:00,68.99,68.99,68.96,68.98,80607.0,64.6411,64.6411,64.613,64.6318,80607.0
2023-08-01 09:55:00,68.99,69.0,68.95,68.97,215220.0,64.6411,64.6505,64.6037,64.6224,215220.0
2023-08-01 10:00:00,68.97,69.11,68.97,69.03,209617.0,64.6224,64.7536,64.6224,64.6786,209617.0
2023-08-01 10:05:00,69.03,69.04,68.94,68.98,141901.0,64.6786,64.688,64.5943,64.6318,141901.0
2023-08-01 10:10:00,68.97,68.98,68.88,68.9,78648.0,64.6224,64.6318,64.5381,64.5568,78648.0
2023-08-01 10:15:00,68.89,68.89,68.82,68.84,177079.0,64.5474,64.5474,64.4818,64.5006,177079.0
2023-08-01 10:20:00,68.84,68.86,68.82,68.84,67762.0,64.5006,64.5193,64.4818,64.5006,67762.0
2023-08-01 10:25:00,68.84,68.86,68.81,68.85,106906.0,64.5006,64.5193,64.4725,64.51,106906.0
2023-08-01 10:30:00,68.86,68.87,68.83,68.84,57473.0,64.5193,64.5287,64.4912,64.5006,57473.0
2023-08-01 10:35:00,68.85,68.9,68.84,68.88,47071.0,64.51,64.5568,64.5006,64.5381,47071.0
2023-08-01 10:40:00,68.89,68.93,68.85,68.87,59095.0,64.5474,64.5849,64.51,64.5287,59095.0
2023-08-01 10:45:00,68.86,68.87,68.79,68.83,45070.0,64.5193,64.5287,64.4537,64.4912,45070.0
2023-08-01 10:50:00,68.83,68.88,68.81,68.84,58718.0,64.4912,64.5381,64.4725,64.5006,58718.0
2023-08-01 10:55:00,68.84,68.86,68.81,68.84,40675.0,64.5006,64.5193,64.4725,64.5006,40675.0
2023-08-01 11:00:00,68.84,68.87,68.8,68.8,31805.0,64.5006,64.5287,64.4631,64.4631,31805.0
2023-08-01 11:05:00,68.81,68.82,68.76,68.78,51733.0,64.4725,64.4818,64.4256,64.4444,51733.0
2023-08-01 11:10:00,68.78,68.79,68.69,68.7,53824.0,64.4444,64.4537,64.36,64.3694,53824.0
2023-08-01 11:15:00,68.7,68.7,68.65,68.67,54945.0,64.3694,64.3694,64.3226,64.3413,54945.0
2023-08-01 11:20:00,68.68,68.68,68.64,68.65,74915.0,64.3507,64.3507,64.3132,64.3226,74915.0
2023-08-01 11:25:00,68.64,68.69,68.63,68.66,89258.0,64.3132,64.36,64.3038,64.3319,89258.0
2023-08-01 11:30:00,68.66,68.67,68.61,68.63,133392.0,64.3319,64.3413,64.2851,64.3038,133392.0
2023-08-01 11:35:00,68.64,68.66,68.62,68.65,222243.0,64.3132,64.3319,64.2945,64.3226,222243.0
2023-08-01 11:40:00,68.66,68.66,68.58,68.6,35640.0,64.3319,64.3319,64.257,64.2757,35640.0
2023-08-01 11:45:00,68.61,68.64,68.58,68.64,26330.0,64.2851,64.3132,64.257,64.3132,26330.0
2023-08-01 11:50:00,68.64,68.66,68.63,68.66,42675.0,64.3132,64.3319,64.3038,64.3319,42675.0
2023-08-01 11:55:00,68.66,68.68,68.64,68.68,66431.0,64.3319,64.3507,64.3132,64.3507,66431.0
2023-08-01 12:00:00,68.67,68.68,68.65,68.66,18601.0,64.3413,64.3507,64.3226,64.3319,18601.0
2023-08-01 12:05:00,68.66,68.67,68.63,68.67,20941.0,64.3319,64.3413,64.3038,64.3413,20941.0
2023-08-01 12:10:00,68.67,68.68,68.66,68.67,103479.0,64.3413,64.3507,64.3319,64.3413,103479.0
2023-08-01 12:15:00,68.68,68.69,68.66,68.67,130121.0,64.3507,64.36,64.3319,64.3413,130121.0
2023-08-01 12:20:00,68.67,68.68,68.65,68.66,23286.0,64.3413,64.3507,64.3226,64.3319,23286.0
2023-08-01 12:25:00,68.66,68.67,68.64,68.65,58599.0,64.3319,64.3413,64.3132,64.3226,58599.0
2023-08-01 12:30:00,68.65,68.66,68.62,68.66,182060.0,64.3226,64.3319,64.2945,64.3319,182060.0
2023-08-01 12:35:00,68.66,68.68,68.65,68.66,58081.0,64.3319,64.3507,64.3226,64.3319,58081.0
2023-08-01 12:40:00,68.67,68.69,68.66,68.67,85734.0,64.3413,64.36,64.3319,64.3413,85734.0
2023-08-01 12:45:00,68.67,68.68,68.65,68.66,20342.0,64.3413,64.3507,64.3226,64.3319,20342.0
2023-08-01 12:50:00,68.66,68.69,68.64,68.69,25212.0,64.3319,64.36,64.3132,64.36,25212.0
2023-08-01 12:55:00,68.69,68.7,68.66,68.7,46397.0,64.36,64.3694,64.3319,64.3694,46397.0
2023-08-01 13:00:00,68.7,68.74,68.69,68.73,12389.0,64.3694,64.4069,64.36,64.3975,12389.0
2023-08-01 13:05:00,68.73,68.73,68.69,68.7,9428.0,64.3975,64.3975,64.36,64.3694,9428.0
2023-08-01 13:10:00,68.69,68.71,68.68,68.69,25071.0,64.36,64.3788,64.3507,64.36,25071.0
2023-08-01 13:15:00,68.7,68.71,68.67,68.67,20155.0,64.3694,64.3788,64.3413,64.3413,20155.0
2023-08-01 13:20:00,68.67,68.69,68.66,68.67,25993.0,64.3413,64.36,64.3319,64.3413,25993.0
2023-08-01 13:25:00,68.66,68.68,68.66,68.67,28748.0,64.3319,64.3507,64.3319,64.3413,28748.0
2023-08-01 13:30:00,68.67,68.68,68.65,68.66,25892.0,64.3413,64.3507,64.3226,64.3319,25892.0
2023-08-01 13:35:00,68.66,68.67,68.64,68.65,24174.0,64.3319,64.3413,64.3132,64.3226,24174.0
2023-08-01 13:40:00,68.64,68.66,68.64,68.66,20979.0,64.3132,64.3319,64.3132,64.3319,20979.0
2023-08-01 13:45:00,68.66,68.67,68.65,68.67,31192.0,64.3319,64.3413,64.3226,64.3413,31192.0
2023-08-01 13:50:00,68.67,68.69,68.66,68.68,46722.0,64.3413,64.36,64.3319,64.3507,46722.0
2023-08-01 13:55:00,68.69,68.7,68.68,68.69,67682.0,64.36,64.3694,64.3507,64.36,67682.0
2023-08-01 14:00:00,68.69,68.71,68.68,68.7,23147.0,64.36,64.3788,64.3507,64.3694,23147.0
2023-08-01 14:05:00,68.7,68.72,68.69,68.72,31237.0,64.3694,64.3882,64.36,64.3882,31237.0
2023-08-01 14:10:00,68.72,68.74,68.71,68.73,44605.0,64.3882,64.4069,64.3788,64.3975,44605.0
2023-08-01 14:15:00,68.73,68.77,68.73,68.76,30241.0,64.3975,64.435,64.3975,64.4256,30241.0
2023-08-01 14:20:00,68.77,68.77,68.74,68.75,19036.0,64.435,64.435,64.4069,64.4163,19036.0
2023-08-01 14:25:00,68.75,68.76,68.71,68.72,50906.0,64.4163,64.4256,64.3788,64.3882,50906.0
2023-08-01 14:30:00,68.72,68.73,68.7,68.71,29956.0,64.3882,64.3975,64.3694,64.3788,29956.0
2023-08-01 14:35:00,68.7,68.73,68.7,68.72,58434.0,64.3694,64.3975,64.3694,64.3882,58434.0
2023-08-01 14:40:00,68.72,68.72,68.7,68.71,55122.0,64.3882,64.3882,64.3694,64.3788,55122.0
2023-08-01 14:45:00,68.72,68.75,68.71,68.74,33886.0,64.3882,64.4163,64.3788,64.4069,33886.0
2023-08-01 14:50:00,68.74,68.75,68.71,68.71,126625.0,64.4069,64.4163,64.3788,64.3788,126625.0
2023-08-01 14:55:00,68.72,68.73,68.71,68.72,95040.0,64.3882,64.3975,64.3788,64.3882,95040.0
2023-08-01 15:00:00,68.71,68.75,68.71,68.75,63868.0,64.3788,64.4163,64.3788,64.4163,63868.0
2023-08-01 15:05:00,68.75,68.76,68.74,68.75,73434.0,64.4163,64.4256,64.4069,64.4163,73434.0
2023-08-01 15:10:00,68.75,68.76,68.74,68.75,58596.0,64.4163,64.4256,64.4069,64.4163,58596.0
2023-08-01 15:15:00,68.75,68.75,68.73,68.73,70380.0,64.4163,64.4163,64.3975,64.3975,70380.0
2023-08-01 15:20:00,68.74,68.76,68.73,68.75,80708.0,64.4069,64.4256,64.3975,64.4163,80708.0
2023-08-01 15:25:00,68.75,68.76,68.74,68.75,63785.0,64.4163,64.4256,64.4069,64.4163,63785.0
2023-08-01 15:30:00,68.75,68.78,68.74,68.78,132603.0,64.4163,64.4444,64.4069,64.4444,132603.0
2023-08-01 15:35:00,68.78,68.78,68.76,68.77,79084.0,64.4444,64.4444,64.4256,64.435,79084.0
2023-08-01 15:40:00,68.76,68.77,68.74,68.74,149477.0,64.4256,64.435,64.4069,64.4069,149477.0
2023-08-01 15:45:00,68.75,68.76,68.74,68.76,130813.0,64.4163,64.4256,64.4069,64.4256,130813.0
2023-08-01 15:50:00,68.76,68.79,68.75,68.78,230466.0,64.4256,64.4537,64.4163,64.4444,230466.0
2023-08-01 15:55:00,68.78,68.78,68.74,68.74,436042.0,64.4444,64.4444,64.4069,64.4069,436042.0
2023-08-02 09:30:00,67.92,67.95,67.86,67.89,306542.0,63.6386,63.6667,63.5824,63.6105,306542.0
2023-08-02 09:35:00,67.89,67.95,67.84,67.95,149786.0,63.6105,63.6667,63.5636,63.6667,149786.0
2023-08-02 09:40:00,67.95,68.0,67.91,67.98,104960.0,63.6667,63.7135,63.6292,63.6948,104960.0
2023-08-02 09:45:00,67.98,67.98,67.88,67.95,208513.0,63.6948,63.6948,63.6011,63.6667,208513.0
2023-08-02 09:50:00,67.94,67.95,67.86,67.89,314417.0,63.6573,63.6667,63.5824,63.6105,314417.0
2023-08-02 09:55:00,67.88,67.9,67.86,67.88,45494.0,63.6011,63.6198,63.5824,63.6011,45494.0
2023-08-02 10:00:00,67.88,67.89,67.81,67.82,66813.0,63.6011,63.6105,63.5355,63.5449,66813.0
2023-08-02 10:05:00,67.81,67.82,67.7,67.7,70592.0,63.5355,63.5449,63.4324,63.4324,70592.0
2023-08-02 10:10:00,67.69,67.69,67.61,67.62,88234.0,63.4231,63.4231,63.3481,63.3575,88234.0
2023-08-02 10:15:00,67.62,67.62,67.55,67.58,82166.0,63.3575,63.3575,63.2919,63.32,82166.0
2023-08-02 10:20:00,67.58,67.63,67.57,67.6,77700.0,63.32,63.3669,63.3106,63.3388,77700.0
2023-08-02 10:25:00,67.6,67.63,67.56,67.57,115442.0,63.3388,63.3669,63.3013,63.3106,115442.0
2023-08-02 10:30:00,67.57,67.64,67.57,67.64,45340.0,63.3106,63.3762,63.3106,63.3762,45340.0
2023-08-02 10:35:00,67.63,67.63,67.55,67.56,68793.0,63.3669,63.3669,63.2919,63.3013,68793.0
2023-08-02 10:40:00,67.56,67.56,67.46,67.46,94807.0,63.3013,63.3013,63.2076,63.2076,94807.0
2023-08-02 10:45:00,67.46,67.47,67.42,67.43,34574.0,63.2076,63.2169,63.1701,63.1795,34574.0
2023-08-02 10:50:00,67.42,67.47,67.42,67.45,29323.0,63.1701,63.2169,63.1701,63.1982,29323.0
2023-08-02 10:55:00,67.45,67.46,67.4,67.41,46111.0,63.1982,63.2076,63.1514,63.1607,46111.0
2023-08-02 11:00:00,67.41,67.47,67.4,67.47,30343.0,63.1607,63.2169,63.1514,63.2169,30343.0
2023-08-02 11:05:00,67.47,67.51,67.46,67.48,65153.0,63.2169,63.2544,63.2076,63.2263,65153.0
2023-08-02 11:10:00,67.48,67.51,67.47,67.49,42246.0,63.2263,63.2544,63.2169,63.2357,42246.0
2023-08-02 11:15:00,67.49,67.5,67.43,67.45,87819.0,63.2357,63.2451,63.1795,63.1982,87819.0
2023-08-02 11:20:00,67.45,67.53,67.44,67.51,36264.0,63.1982,63.2732,63.1888,63.2544,36264.0
2023-08-02 11:25:00,67.52,67.54,67.5,67.53,132386.0,63.2638,63.2825,63.2451,63.2732,132386.0
2023-08-02 11:30:00,67.52,67.6,67.51,67.6,276312.0,63.2638,63.3388,63.2544,63.3388,276312.0
2023-08-02 11:35:00,67.6,67.63,67.58,67.6,141916.0,63.3388,63.3669,63.32,63.3388,141916.0
2023-08-02 11:40:00,67.6,67.61,67.55,67.56,36292.0,63.3388,63.3481,63.2919,63.3013,36292.0
2023-08-02 11:45:00,67.56,67.58,67.51,67.53,46824.0,63.3013,63.32,63.2544,63.2732,46824.0
2023-08-02 11:50:00,67.53,67.55,67.51,67.52,37427.0,63.2732,63.2919,63.2544,63.2638,37427.0
2023-08-02 11:55:00,67.53,67.54,67.5,67.51,28779.0,63.2732,63.2825,63.2451,63.2544,28779.0
2023-08-02 12:00:00,67.51,67.52,67.48,67.52,31969.0,63.2544,63.2638,63.2263,63.2638,31969.0
2023-08-02 12:05:00,67.52,67.53,67.49,67.5,63626.0,63.2638,63.2732,63.2357,63.2451,63626.0
2023-08-02 12:10:00,67.51,67.51,67.45,67.49,28816.0,63.2544,63.2544,63.1982,63.2357,28816.0
2023-08-02 12:15:00,67.48,67.54,67.48,67.53,69718.0,63.2263,63.2825,63.2263,63.2732,69718.0
2023-08-02 12:20:00,67.53,67.55,67.51,67.52,125099.0,63.2732,63.2919,63.2544,63.2638,125099.0
2023-08-02 12:25:00,67.52,67.54,67.51,67.54,24437.0,63.2638,63.2825,63.2544,63.2825,24437.0
2023-08-02 12:30:00,67.55,67.59,67.52,67.58,49936.0,63.2919,63.3294,63.2638,63.32,49936.0
2023-08-02 12:35:00,67.58,67.64,67.57,67.6,49149.0,63.32,63.3762,63.3106,63.3388,49149.0
2023-08-02 12:40:00,67.6,67.61,67.57,67.61,71126.0,63.3388,63.3481,63.3106,63.3481,71126.0
2023-08-02 12:45:00,67.6,67.61,67.59,67.59,31049.0,63.3388,63.3481,63.3294,63.3294,31049.0
2023-08-02 12:50:00,67.6,67.6,67.57,67.59,24006.0,63.3388,63.3388,63.3106,63.3294,24006.0
2023-08-02 12:55:00,67.58,67.62,67.58,67.62,32093.0,63.32,63.3575,63.32,63.3575,32093.0
2023-08-02 13:00:00,67.62,67.66,67.61,67.64,79108.0,63.3575,63.395,63.3481,63.3762,79108.0
2023-08-02 13:05:00,67.64,67.66,67.63,67.64,45019.0,63.3762,63.395,63.3669,63.3762,45019.0
2023-08-02 13:10:00,67.64,67.67,67.64,67.65,78963.0,63.3762,63.4043,63.3762,63.3856,78963.0
2023-08-02 13:15:00,67.64,67.67,67.63,67.65,76393.0,63.3762,63.4043,63.3669,63.3856,76393.0
2023-08-02 13:20:00,67.64,67.66,67.63,67.65,33579.0,63.3762,63.395,63.3669,63.3856,33579.0
2023-08-02 13:25:00,67.64,67.67,67.62,67.67,22916.0,63.3762,63.4043,63.3575,63.4043,22916.0
2023-08-02 13:30:00,67.67,67.69,67.64,67.67,102112.0,63.4043,63.4231,63.3762,63.4043,102112.0
2023-08-02 13:35:00,67.67,67.69,67.66,67.68,52427.0,63.4043,63.4231,63.395,63.4137,52427.0
2023-08-02 13:40:00,67.69,67.69,67.64,67.65,93267.0,63.4231,63.4231,63.3762,63.3856,93267.0
2023-08-02 13:45:00,67.65,67.67,67.62,67.63,38267.0,63.3856,63.4043,63.3575,63.3669,38267.0
2023-08-02 13:50:00,67.63,67.63,67.6,67.62,64569.0,63.3669,63.3669,63.3388,63.3575,64569.0
2023-08-02 13:55:00,67.61,67.61,67.58,67.59,34968.0,63.3481,63.3481,63.32,63.3294,34968.0
2023-08-02 14:00:00,67.59,67.63,67.59,67.62,72611.0,63.3294,63.3669,63.3294,63.3575,72611.0
2023-08-02 14:05:00,67.63,67.63,67.59,67.62,37092.0,63.3669,63.3669,63.3294,63.3575,37092.0
2023-08-02 14:10:00,67.61,67.62,67.57,67.61,27989.0,63.3481,63.3575,63.3106,63.3481,27989.0
2023-08-02 14:15:00,67.6,67.62,67.6,67.62,34507.0,63.3388,63.3575,63.3388,63.3575,34507.0
2023-08-02 14:20:00,67.62,67.62,67.58,67.59,34793.0,63.3575,63.3575,63.32,63.3294,34793.0
2023-08-02 14:25:00,67.59,67.6,67.58,67.59,20863.0,63.3294,63.3388,63.32,63.3294,20863.0
2023-08-02 14:30:00,67.58,67.59,67.56,67.58,32201.0,63.32,63.3294,63.3013,63.32,32201.0
2023-08-02 14:35:00,67.57,67.58,67.55,67.56,24264.0,63.3106,63.32,63.2919,63.3013,24264.0
2023-08-02 14:40:00,67.56,67.57,67.54,67.56,81861.0,63.3013,63.3106,63.2825,63.3013,81861.0
2023-08-02 14:45:00,67.55,67.58,67.54,67.57,40278.0,63.2919,63.32,63.2825,63.3106,40278.0
2023-08-02 14:50:00,67.58,67.59,67.56,67.58,32773.0,63.32,63.3294,63.3013,63.32,32773.0
2023-08-02 14:55:00,67.57,67.58,67.56,67.58,41407.0,63.3106,63.32,63.3013,63.32,41407.0
2023-08-02 15:00:00,67.57,67.61,67.57,67.6,37118.0,63.3106,63.3481,63.3106,63.3388,37118.0
2023-08-02 15:05:00,67.61,67.61,67.55,67.55,36716.0,63.3481,63.3481,63.2919,63.2919,36716.0
2023-08-02 15:10:00,67.56,67.56,67.53,67.55,45199.0,63.3013,63.3013,63.2732,63.2919,45199.0
2023-08-02 15:15:00,67.54,67.55,67.51,67.53,30677.0,63.2825,63.2919,63.2544,63.2732,30677.0
2023-08-02 15:20:00,67.53,67.54,67.51,67.51,33316.0,63.2732,63.2825,63.2544,63.2544,33316.0
2023-08-02 15:25:00,67.51,67.51,67.43,67.45,43292.0,63.2544,63.2544,63.1795,63.1982,43292.0
2023-08-02 15:30:00,67.46,67.46,67.42,67.45,29986.0,63.2076,63.2076,63.1701,63.1982,29986.0
2023-08-02 15:35:00,67.45,67.49,67.44,67.48,60088.0,63.1982,63.2357,63.1888,63.2263,60088.0
2023-08-02 15:40:00,67.48,67.51,67.45,67.49,174234.0,63.2263,63.2544,63.1982,63.2357,174234.0
2023-08-02 15:45:00,67.5,67.53,67.49,67.52,253206.0,63.2451,63.2732,63.2357,63.2638,253206.0
2023-08-02 15:50:00,67.52,67.55,67.49,67.5,127791.0,63.2638,63.2919,63.2357,63.2451,127791.0
2023-08-02 15:55:00,67.49,67.53,67.48,67.49,139504.0,63.2357,63.2732,63.2263,63.2357,139504.0
2023-08-03 09:30:00,66.95,66.97,66.91,66.95,134554.0,62.7297,62.7485,62.6922,62.7297,134554.0
2023-08-03 09:35:00,66.95,67.07,66.95,67.01,68178.0,62.7297,62.8422,62.7297,62.7859,68178.0
2023-08-03 09:40:00,67.01,67.02,66.94,66.96,66818.0,62.7859,62.7953,62.7204,62.7391,66818.0
2023-08-03 09:45:00,66.96,67.0,66.92,66.97,80128.0,62.7391,62.7766,62.7016,62.7485,80128.0
2023-08-03 09:50:00,66.97,67.04,66.97,67.03,51949.0,62.7485,62.8141,62.7485,62.8047,51949.0
2023-08-03 09:55:00,67.04,67.04,66.99,67.0,47146.0,62.8141,62.8141,62.7672,62.7766,47146.0
2023-08-03 10:00:00,67.01,67.09,67.0,67.07,139317.0,62.7859,62.8609,62.7766,62.8422,139317.0
2023-08-03 10:05:00,67.08,67.1,67.04,67.07,107979.0,62.8515,62.8703,62.8141,62.8422,107979.0
2023-08-03 10:10:00,67.07,67.07,67.01,67.02,35049.0,62.8422,62.8422,62.7859,62.7953,35049.0
2023-08-03 10:15:00,67.02,67.07,66.98,67.06,51697.0,62.7953,62.8422,62.7578,62.8328,51697.0
2023-08-03 10:20:00,67.06,67.07,67.01,67.03,62228.0,62.8328,62.8422,62.7859,62.8047,62228.0
2023-08-03 10:25:00,67.03,67.08,67.02,67.02,141448.0,62.8047,62.8515,62.7953,62.7953,141448.0
2023-08-03 10:30:00,67.02,67.06,67.0,67.06,115201.0,62.7953,62.8328,62.7766,62.8328,115201.0
2023-08-03 10:35:00,67.06,67.13,67.06,67.11,54034.0,62.8328,62.8984,62.8328,62.8796,54034.0
2023-08-03 10:40:00,67.11,67.15,67.09,67.15,63020.0,62.8796,62.9171,62.8609,62.9171,63020.0
2023-08-03 10:45:00,67.15,67.15,67.09,67.14,87970.0,62.9171,62.9171,62.8609,62.9077,87970.0
2023-08-03 10:50:00,67.13,67.13,67.05,67.05,86449.0,62.8984,62.8984,62.8234,62.8234,86449.0
2023-08-03 10:55:00,67.05,67.08,67.02,67.06,130570.0,62.8234,62.8515,62.7953,62.8328,130570.0
2023-08-03 11:00:00,67.06,67.13,67.05,67.12,70564.0,62.8328,62.8984,62.8234,62.889,70564.0
2023-08-03 11:05:00,67.12,67.14,67.1,67.1,54501.0,62.889,62.9077,62.8703,62.8703,54501.0
2023-08-03 11:10:00,67.11,67.16,67.11,67.16,37454.0,62.8796,62.9265,62.8796,62.9265,37454.0
2023-08-03 11:15:00,67.15,67.26,67.15,67.25,60081.0,62.9171,63.0202,62.9171,63.0108,60081.0
2023-08-03 11:20:00,67.25,67.26,67.21,67.23,119553.0,63.0108,63.0202,62.9733,62.9921,119553.0
2023-08-03 11:25:00,67.24,67.29,67.23,67.24,44175.0,63.0014,63.0483,62.9921,63.0014,44175.0
2023-08-03 11:30:00,67.25,67.31,67.25,67.3,109045.0,63.0108,63.067,63.0108,63.0577,109045.0
2023-08-03 11:35:00,67.3,67.33,67.27,67.31,36077.0,63.0577,63.0858,63.0296,63.067,36077.0
2023-08-03 11:40:00,67.3,67.33,67.29,67.3,71985.0,63.0577,63.0858,63.0483,63.0577,71985.0
2023-08-03 11:45:00,67.3,67.31,67.26,67.31,21898.0,63.0577,63.067,63.0202,63.067,21898.0
2023-08-03 11:50:00,67.3,67.36,67.3,67.34,42283.0,63.0577,63.1139,63.0577,63.0951,42283.0
2023-08-03 11:55:00,67.33,67.35,67.28,67.3,56887.0,63.0858,63.1045,63.0389,63.0577,56887.0
2023-08-03 12:00:00,67.3,67.31,67.27,67.29,42213.0,63.0577,63.067,63.0296,63.0483,42213.0
2023-08-03 12:05:00,67.3,67.33,67.28,67.31,32582.0,63.0577,63.0858,63.0389,63.067,32582.0
2023-08-03 12:10:00,67.31,67.33,67.3,67.31,116471.0,63.067,63.0858,63.0577,63.067,116471.0
2023-08-03 12:15:00,67.31,67.35,67.29,67.34,42908.0,63.067,63.1045,63.0483,63.0951,42908.0
2023-08-03 12:20:00,67.34,67.37,67.34,67.36,129252.0,63.0951,63.1233,63.0951,63.1139,129252.0
2023-08-03 12:25:00,67.36,67.37,67.34,67.37,78809.0,63.1139,63.1233,63.0951,63.1233,78809.0
2023-08-03 12:30:00,67.37,67.38,67.35,67.36,21715.0,63.1233,63.1326,63.1045,63.1139,21715.0
2023-08-03 12:35:00,67.36,67.41,67.35,67.39,33309.0,63.1139,63.1607,63.1045,63.142,33309.0
2023-08-03 12:40:00,67.4,67.44,67.39,67.44,21799.0,63.1514,63.1888,63.142,63.1888,21799.0
2023-08-03 12:45:00,67.44,67.47,67.43,67.47,105043.0,63.1888,63.2169,63.1795,63.2169,105043.0
2023-08-03 12:50:00,67.48,67.48,67.45,67.45,16112.0,63.2263,63.2263,63.1982,63.1982,16112.0
2023-08-03 12:55:00,67.46,67.47,67.42,67.42,672579.0,63.2076,63.2169,63.1701,63.1701,672579.0
2023-08-03 13:00:00,67.43,67.44,67.41,67.42,177816.0,63.1795,63.1888,63.1607,63.1701,177816.0
2023-08-03 13:05:00,67.42,67.43,67.38,67.39,162804.0,63.1701,63.1795,63.1326,63.142,162804.0
2023-08-03 13:10:00,67.4,67.41,67.39,67.4,128733.0,63.1514,63.1607,63.142,63.1514,128733.0
2023-08-03 13:15:00,67.39,67.4,67.38,67.39,61446.0,63.142,63.1514,63.1326,63.142,61446.0
2023-08-03 13:20:00,67.4,67.42,67.39,67.41,35041.0,63.1514,63.1701,63.142,63.1607,35041.0
2023-08-03 13:25:00,67.41,67.41,67.36,67.36,62910.0,63.1607,63.1607,63.1139,63.1139,62910.0
2023-08-03 13:30:00,67.36,67.38,67.34,67.37,93935.0,63.1139,63.1326,63.0951,63.1233,93935.0
2023-08-03 13:35:00,67.37,67.39,67.35,67.38,97160.0,63.1233,63.142,63.1045,63.1326,97160.0
2023-08-03 13:40:00,67.38,67.38,67.33,67.34,44978.0,63.1326,63.1326,63.0858,63.0951,44978.0
2023-08-03 13:45:00,67.35,67.35,67.32,67.34,29700.0,63.1045,63.1045,63.0764,63.0951,29700.0
2023-08-03 13:50:00,67.33,67.34,67.31,67.31,59323.0,63.0858,63.0951,63.067,63.067,59323.0
2023-08-03 13:55:00,67.31,67.32,67.28,67.31,104750.0,63.067,63.0764,63.0389,63.067,104750.0
2023-08-03 14:00:00,67.3,67.31,67.26,67.31,128379.0,63.0577,63.067,63.0202,63.067,128379.0
2023-08-03 14:05:00,67.31,67.31,67.28,67.28,185824.0,63.067,63.067,63.0389,63.0389,185824.0
2023-08-03 14:10:00,67.28,67.29,67.26,67.28,77867.0,63.0389,63.0483,63.0202,63.0389,77867.0
2023-08-03 14:15:00,67.29,67.34,67.29,67.34,51170.0,63.0483,63.0951,63.0483,63.0951,51170.0
2023-08-03 14:20:00,67.33,67.34,67.32,67.34,53736.0,63.0858,63.0951,63.0764,63.0951,53736.0
2023-08-03 14:25:00,67.34,67.34,67.31,67.33,99988.0,63.0951,63.0951,63.067,63.0858,99988.0
2023-08-03 14:30:00,67.34,67.34,67.31,67.31,70942.0,63.0951,63.0951,63.067,63.067,70942.0
2023-08-03 14:35:00,67.31,67.32,67.27,67.3,79149.0,63.067,63.0764,63.0296,63.0577,79149.0
2023-08-03 14:40:00,67.3,67.33,67.29,67.32,55970.0,63.0577,63.0858,63.0483,63.0764,55970.0
2023-08-03 14:45:00,67.32,67.33,67.29,67.3,58442.0,63.0764,63.0858,63.0483,63.0577,58442.0
2023-08-03 14:50:00,67.31,67.33,67.29,67.33,51225.0,63.067,63.0858,63.0483,63.0858,51225.0
2023-08-03 14:55:00,67.33,67.34,67.3,67.31,37669.0,63.0858,63.0951,63.0577,63.067,37669.0
2023-08-03 15:00:00,67.31,67.32,67.29,67.31,77716.0,63.067,63.0764,63.0483,63.067,77716.0
2023-08-03 15:05:00,67.31,67.31,67.26,67.27,59056.0,63.067,63.067,63.0202,63.0296,59056.0
2023-08-03 15:10:00,67.27,67.27,67.2,67.21,79844.0,63.0296,63.0296,62.964,62.9733,79844.0
2023-08-03 15:15:00,67.2,67.24,67.2,67.23,60877.0,62.964,63.0014,62.964,62.9921,60877.0
2023-08-03 15:20:00,67.23,67.26,67.22,67.26,670964.0,62.9921,63.0202,62.9827,63.0202,670964.0
2023-08-03 15:25:00,67.26,67.27,67.24,67.24,60740.0,63.0202,63.0296,63.0014,63.0014,60740.0
2023-08-03 15:30:00,67.25,67.28,67.24,67.27,62214.0,63.0108,63.0389,63.0014,63.0296,62214.0
2023-08-03 15:35:00,67.26,67.27,67.24,67.26,64227.0,63.0202,63.0296,63.0014,63.0202,64227.0
2023-08-03 15:40:00,67.26,67.28,67.25,67.27,31014.0,63.0202,63.0389,63.0108,63.0296,31014.0
2023-08-03 15:45:00,67.27,67.27,67.25,67.26,64103.0,63.0296,63.0296,63.0108,63.0202,64103.0
2023-08-03 15:50:00,67.25,67.3,67.24,67.28,86378.0,63.0108,63.0577,63.0014,63.0389,86378.0
2023-08-03 15:55:00,67.28,67.33,67.27,67.28,267878.0,63.0389,63.0858,63.0296,63.0389,267878.0
2023-08-04 09:30:00,67.68,67.83,67.64,67.83,150893.0,63.4137,63.5543,63.3762,63.5543,150893.0
2023-08-04 09:35:00,67.82,67.87,67.79,67.86,126423.0,63.5449,63.5917,63.5168,63.5824,126423.0
2023-08-04 09:40:00,67.86,67.9,67.8,67.84,86298.0,63.5824,63.6198,63.5261,63.5636,86298.0
2023-08-04 09:45:00,67.84,67.94,67.83,67.92,71831.0,63.5636,63.6573,63.5543,63.6386,71831.0
2023-08-04 09:50:00,67.92,67.94,67.79,67.8,70323.0,63.6386,63.6573,63.5168,63.5261,70323.0
2023-08-04 09:55:00,67.81,67.81,67.7,67.72,59495.0,63.5355,63.5355,63.4324,63.4512,59495.0
2023-08-04 10:00:00,67.71,67.74,67.66,67.67,71956.0,63.4418,63.4699,63.395,63.4043,71956.0
2023-08-04 10:05:00,67.67,67.68,67.57,67.59,64634.0,63.4043,63.4137,63.3106,63.3294,64634.0
2023-08-04 10:10:00,67.6,67.74,67.59,67.7,64083.0,63.3388,63.4699,63.3294,63.4324,64083.0
2023-08-04 10:15:00,67.71,67.86,67.7,67.86,122692.0,63.4418,63.5824,63.4324,63.5824,122692.0
2023-08-04 10:20:00,67.86,67.92,67.84,67.92,124657.0,63.5824,63.6386,63.5636,63.6386,124657.0
2023-08-04 10:25:00,67.93,67.94,67.88,67.9,209568.0,63.648,63.6573,63.6011,63.6198,209568.0
2023-08-04 10:30:00,67.9,68.01,67.89,68.0,138783.0,63.6198,63.7229,63.6105,63.7135,138783.0
2023-08-04 10:35:00,68.01,68.03,67.98,67.99,69240.0,63.7229,63.7416,63.6948,63.7042,69240.0
2023-08-04 10:40:00,67.99,68.01,67.96,68.01,73342.0,63.7042,63.7229,63.6761,63.7229,73342.0
2023-08-04 10:45:00,68.01,68.01,67.94,67.96,108672.0,63.7229,63.7229,63.6573,63.6761,108672.0
2023-08-04 10:50:00,67.95,68.0,67.92,67.99,80548.0,63.6667,63.7135,63.6386,63.7042,80548.0
2023-08-04 10:55:00,68.0,68.01,67.97,67.99,41991.0,63.7135,63.7229,63.6854,63.7042,41991.0
2023-08-04 11:00:00,67.99,67.99,67.93,67.95,79578.0,63.7042,63.7042,63.648,63.6667,79578.0
2023-08-04 11:05:00,67.95,67.99,67.94,67.96,114758.0,63.6667,63.7042,63.6573,63.6761,114758.0
2023-08-04 11:10:00,67.97,68.01,67.96,68.01,86869.0,63.6854,63.7229,63.6761,63.7229,86869.0
2023-08-04 11:15:00,68.01,68.03,67.99,68.02,45398.0,63.7229,63.7416,63.7042,63.7323,45398.0
2023-08-04 11:20:00,68.03,68.07,68.03,68.06,89075.0,63.7416,63.7791,63.7416,63.7698,89075.0
2023-08-04 11:25:00,68.06,68.09,68.06,68.09,93066.0,63.7698,63.7979,63.7698,63.7979,93066.0
2023-08-04 11:30:00,68.08,68.11,68.06,68.06,221259.0,63.7885,63.8166,63.7698,63.7698,221259.0
2023-08-04 11:35:00,68.07,68.08,68.05,68.07,344733.0,63.7791,63.7885,63.7604,63.7791,344733.0
2023-08-04 11:40:00,68.06,68.14,68.06,68.13,39609.0,63.7698,63.8447,63.7698,63.8353,39609.0
2023-08-04 11:45:00,68.13,68.15,68.12,68.12,30673.0,63.8353,63.8541,63.826,63.826,30673.0
2023-08-04 11:50:00,68.13,68.13,68.09,68.11,27039.0,63.8353,63.8353,63.7979,63.8166,27039.0
2023-08-04 11:55:00,68.1,68.12,68.09,68.1,26995.0,63.8072,63.826,63.7979,63.8072,26995.0
2023-08-04 12:00:00,68.1,68.12,68.09,68.12,37196.0,63.8072,63.826,63.7979,63.826,37196.0
2023-08-04 12:05:00,68.11,68.12,68.03,68.04,24107.0,63.8166,63.826,63.7416,63.751,24107.0
2023-08-04 12:10:00,68.03,68.08,68.03,68.08,65995.0,63.7416,63.7885,63.7416,63.7885,65995.0
2023-08-04 12:15:00,68.08,68.09,68.06,68.09,19642.0,63.7885,63.7979,63.7698,63.7979,19642.0
2023-08-04 12:20:00,68.09,68.11,68.06,68.1,31635.0,63.7979,63.8166,63.7698,63.8072,31635.0
2023-08-04 12:25:00,68.1,68.16,68.1,68.16,53077.0,63.8072,63.8635,63.8072,63.8635,53077.0
2023-08-04 12:30:00,68.16,68.17,68.12,68.13,29646.0,63.8635,63.8728,63.826,63.8353,29646.0
2023-08-04 12:35:00,68.14,68.16,68.13,68.15,64865.0,63.8447,63.8635,63.8353,63.8541,64865.0
2023-08-04 12:40:00,68.16,68.2,68.15,68.2,29201.0,63.8635,63.9009,63.8541,63.9009,29201.0
2023-08-04 12:45:00,68.2,68.21,68.18,68.19,30253.0,63.9009,63.9103,63.8822,63.8916,30253.0
2023-08-04 12:50:00,68.19,68.2,68.17,68.18,90693.0,63.8916,63.9009,63.8728,63.8822,90693.0
2023-08-04 12:55:00,68.18,68.18,68.16,68.17,16646.0,63.8822,63.8822,63.8635,63.8728,16646.0
2023-08-04 13:00:00,68.17,68.18,68.15,68.16,38132.0,63.8728,63.8822,63.8541,63.8635,38132.0
2023-08-04 13:05:00,68.15,68.15,68.13,68.15,37563.0,63.8541,63.8541,63.8353,63.8541,37563.0
2023-08-04 13:10:00,68.15,68.16,68.14,68.15,19276.0,63.8541,63.8635,63.8447,63.8541,19276.0
2023-08-04 13:15:00,68.16,68.17,68.14,68.15,38280.0,63.8635,63.8728,63.8447,63.8541,38280.0
2023-08-04 13:20:00,68.15,68.17,68.14,68.16,24613.0,63.8541,63.8728,63.8447,63.8635,24613.0
2023-08-04 13:25:00,68.15,68.16,68.09,68.09,118427.0,63.8541,63.8635,63.7979,63.7979,118427.0
2023-08-04 13:30:00,68.09,68.12,68.09,68.12,28068.0,63.7979,63.826,63.7979,63.826,28068.0
2023-08-04 13:35:00,68.12,68.12,68.09,68.09,37811.0,63.826,63.826,63.7979,63.7979,37811.0
2023-08-04 13:40:00,68.09,68.11,68.08,68.1,54087.0,63.7979,63.8166,63.7885,63.8072,54087.0
2023-08-04 13:45:00,68.11,68.12,68.1,68.11,27457.0,63.8166,63.826,63.8072,63.8166,27457.0
2023-08-04 13:50:00,68.11,68.12,68.07,68.07,68133.0,63.8166,63.826,63.7791,63.7791,68133.0
2023-08-04 13:55:00,68.08,68.08,67.99,68.01,31271.0,63.7885,63.7885,63.7042,63.7229,31271.0
2023-08-04 14:00:00,68.0,68.0,67.86,67.86,139513.0,63.7135,63.7135,63.5824,63.5824,139513.0
2023-08-04 14:05:00,67.86,67.89,67.83,67.85,94500.0,63.5824,63.6105,63.5543,63.573,94500.0
2023-08-04 14:10:00,67.84,67.9,67.81,67.87,77751.0,63.5636,63.6198,63.5355,63.5917,77751.0
2023-08-04 14:15:00,67.87,67.88,67.77,67.8,65726.0,63.5917,63.6011,63.498,63.5261,65726.0
2023-08-04 14:20:00,67.79,67.79,67.7,67.71,82042.0,63.5168,63.5168,63.4324,63.4418,82042.0
2023-08-04 14:25:00,67.71,67.76,67.68,67.7,52276.0,63.4418,63.4887,63.4137,63.4324,52276.0
2023-08-04 14:30:00,67.71,67.74,67.67,67.7,89475.0,63.4418,63.4699,63.4043,63.4324,89475.0
2023-08-04 14:35:00,67.7,67.71,67.64,67.65,52527.0,63.4324,63.4418,63.3762,63.3856,52527.0
2023-08-04 14:40:00,67.65,67.68,67.61,67.64,48452.0,63.3856,63.4137,63.3481,63.3762,48452.0
2023-08-04 14:45:00,67.64,67.64,67.6,67.61,85430.0,63.3762,63.3762,63.3388,63.3481,85430.0
2023-08-04 14:50:00,67.61,67.69,67.6,67.6,93664.0,63.3481,63.4231,63.3388,63.3388,93664.0
2023-08-04 14:55:00,67.6,67.62,67.55,67.59,75405.0,63.3388,63.3575,63.2919,63.3294,75405.0
2023-08-04 15:00:00,67.59,67.63,67.58,67.59,86494.0,63.3294,63.3669,63.32,63.3294,86494.0
2023-08-04 15:05:00,67.59,67.6,67.54,67.55,87729.0,63.3294,63.3388,63.2825,63.2919,87729.0
2023-08-04 15:10:00,67.54,67.61,67.54,67.61,66917.0,63.2825,63.3481,63.2825,63.3481,66917.0
2023-08-04 15:15:00,67.61,67.63,67.58,67.58,100162.0,63.3481,63.3669,63.32,63.32,100162.0
2023-08-04 15:20:00,67.58,67.6,67.54,67.55,72418.0,63.32,63.3388,63.2825,63.2919,72418.0
2023-08-04 15:25:00,67.56,67.58,67.53,67.58,34818.0,63.3013,63.32,63.2732,63.32,34818.0
2023-08-04 15:30:00,67.58,67.6,67.54,67.55,113495.0,63.32,63.3388,63.2825,63.2919,113495.0
2023-08-04 15:35:00,67.55,67.57,67.47,67.48,77987.0,63.2919,63.3106,63.2169,63.2263,77987.0
2023-08-04 15:40:00,67.49,67.5,67.46,67.48,70807.0,63.2357,63.2451,63.2076,63.2263,70807.0
2023-08-04 15:45:00,67.48,67.5,67.46,67.48,61876.0,63.2263,63.2451,63.2076,63.2263,61876.0
2023-08-04 15:50:00,67.48,67.51,67.45,67.45,105172.0,63.2263,63.2544,63.1982,63.1982,105172.0
2023-08-04 15:55:00,67.45,67.53,67.45,67.53,169152.0,63.1982,63.2732,63.1982,63.2732,169152.0
2023-08-07 09:30:00,67.96,68.01,67.94,67.98,155071.0,63.6761,63.7229,63.6573,63.6948,155071.0
2023-08-07 09:35:00,67.98,68.01,67.96,67.97,92251.0,63.6948,63.7229,63.6761,63.6854,92251.0
2023-08-07 09:40:00,67.97,67.99,67.87,67.87,88212.0,63.6854,63.7042,63.5917,63.5917,88212.0
2023-08-07 09:45:00,67.87,67.91,67.83,67.83,58149.0,63.5917,63.6292,63.5543,63.5543,58149.0
2023-08-07 09:50:00,67.83,67.85,67.82,67.82,44829.0,63.5543,63.573,63.5449,63.5449,44829.0
2023-08-07 09:55:00,67.82,67.84,67.73,67.73,68260.0,63.5449,63.5636,63.4606,63.4606,68260.0
2023-08-07 10:00:00,67.72,67.72,67.65,67.68,43451.0,63.4512,63.4512,63.3856,63.4137,43451.0
2023-08-07 10:05:00,67.69,67.77,67.67,67.77,31334.0,63.4231,63.498,63.4043,63.498,31334.0
2023-08-07 10:10:00,67.77,67.79,67.75,67.78,27927.0,63.498,63.5168,63.4793,63.5074,27927.0
2023-08-07 10:15:00,67.78,67.86,67.77,67.85,87404.0,63.5074,63.5824,63.498,63.573,87404.0
2023-08-07 10:20:00,67.85,67.88,67.82,67.87,73223.0,63.573,63.6011,63.5449,63.5917,73223.0
2023-08-07 10:25:00,67.89,67.91,67.86,67.91,54793.0,63.6105,63.6292,63.5824,63.6292,54793.0
2023-08-07 10:30:00,67.91,67.91,67.86,67.87,101737.0,63.6292,63.6292,63.5824,63.5917,101737.0
2023-08-07 10:35:00,67.87,67.91,67.86,67.89,36229.0,63.5917,63.6292,63.5824,63.6105,36229.0
2023-08-07 10:40:00,67.9,67.94,67.9,67.91,60535.0,63.6198,63.6573,63.6198,63.6292,60535.0
2023-08-07 10:45:00,67.91,67.97,67.91,67.96,49639.0,63.6292,63.6854,63.6292,63.6761,49639.0
2023-08-07 10:50:00,67.96,67.96,67.9,67.9,60532.0,63.6761,63.6761,63.6198,63.6198,60532.0
2023-08-07 10:55:00,67.9,67.92,67.89,67.9,51086.0,63.6198,63.6386,63.6105,63.6198,51086.0
2023-08-07 11:00:00,67.9,67.92,67.88,67.9,37409.0,63.6198,63.6386,63.6011,63.6198,37409.0
2023-08-07 11:05:00,67.9,67.91,67.86,67.88,90551.0,63.6198,63.6292,63.5824,63.6011,90551.0
2023-08-07 11:10:00,67.88,67.95,67.88,67.93,42598.0,63.6011,63.6667,63.6011,63.648,42598.0
2023-08-07 11:15:00,67.93,67.95,67.88,67.88,34644.0,63.648,63.6667,63.6011,63.6011,34644.0
2023-08-07 11:20:00,67.89,67.97,67.88,67.95,43818.0,63.6105,63.6854,63.6011,63.6667,43818.0
2023-08-07 11:25:00,67.94,67.95,67.89,67.9,37266.0,63.6573,63.6667,63.6105,63.6198,37266.0
2023-08-07 11:30:00,67.91,67.93,67.87,67.9,304429.0,63.6292,63.648,63.5917,63.6198,304429.0
2023-08-07 11:35:00,67.91,67.97,67.89,67.95,67118.0,63.6292,63.6854,63.6105,63.6667,67118.0
2023-08-07 11:40:00,67.95,67.97,67.94,67.96,24442.0,63.6667,63.6854,63.6573,63.6761,24442.0
2023-08-07 11:45:00,67.96,67.97,67.94,67.97,44215.0,63.6761,63.6854,63.6573,63.6854,44215.0
2023-08-07 11:50:00,67.97,67.99,67.96,67.96,78255.0,63.6854,63.7042,63.6761,63.6761,78255.0
2023-08-07 11:55:00,67.97,68.0,67.96,67.98,23289.0,63.6854,63.7135,63.6761,63.6948,23289.0
2023-08-07 12:00:00,67.98,67.99,67.96,67.96,44185.0,63.6948,63.7042,63.6761,63.6761,44185.0
2023-08-07 12:05:00,67.97,67.98,67.95,67.97,71449.0,63.6854,63.6948,63.6667,63.6854,71449.0
2023-08-07 12:10:00,67.96,67.98,67.95,67.95,32223.0,63.6761,63.6948,63.6667,63.6667,32223.0
2023-08-07 12:15:00,67.95,67.95,67.92,67.93,27001.0,63.6667,63.6667,63.6386,63.648,27001.0
2023-08-07 12:20:00,67.93,67.94,67.9,67.93,17281.0,63.648,63.6573,63.6198,63.648,17281.0
2023-08-07 12:25:00,67.94,67.97,67.93,67.97,45567.0,63.6573,63.6854,63.648,63.6854,45567.0
2023-08-07 12:30:00,67.97,67.98,67.93,67.93,19192.0,63.6854,63.6948,63.648,63.648,19192.0
2023-08-07 12:35:00,67.94,67.95,67.93,67.93,39137.0,63.6573,63.6667,63.648,63.648,39137.0
2023-08-07 12:40:00,67.92,67.94,67.91,67.94,27449.0,63.6386,63.6573,63.6292,63.6573,27449.0
2023-08-07 12:45:00,67.93,67.96,67.92,67.96,25791.0,63.648,63.6761,63.6386,63.6761,25791.0
2023-08-07 12:50:00,67.95,68.01,67.94,68.01,15805.0,63.6667,63.7229,63.6573,63.7229,15805.0
2023-08-07 12:55:00,68.01,68.01,67.98,68.0,52909.0,63.7229,63.7229,63.6948,63.7135,52909.0
2023-08-07 13:00:00,68.0,68.02,67.99,68.01,29563.0,63.7135,63.7323,63.7042,63.7229,29563.0
2023-08-07 13:05:00,68.0,68.02,67.98,67.99,173151.0,63.7135,63.7323,63.6948,63.7042,173151.0
2023-08-07 13:10:00,67.99,68.01,67.97,67.97,31400.0,63.7042,63.7229,63.6854,63.6854,31400.0
2023-08-07 13:15:00,67.97,68.0,67.97,68.0,31617.0,63.6854,63.7135,63.6854,63.7135,31617.0
2023-08-07 13:20:00,67.99,68.01,67.99,67.99,49223.0,63.7042,63.7229,63.7042,63.7042,49223.0
2023-08-07 13:25:00,68.0,68.01,67.97,67.98,59669.0,63.7135,63.7229,63.6854,63.6948,59669.0
2023-08-07 13:30:00,67.98,67.99,67.97,67.99,30116.0,63.6948,63.7042,63.6854,63.7042,30116.0
2023-08-07 13:35:00,67.98,68.02,67.98,68.01,170257.0,63.6948,63.7323,63.6948,63.7229,170257.0
2023-08-07 13:40:00,68.02,68.04,68.01,68.02,141452.0,63.7323,63.751,63.7229,63.7323,141452.0
2023-08-07 13:45:00,68.02,68.04,67.99,68.04,42392.0,63.7323,63.751,63.7042,63.751,42392.0
2023-08-07 13:50:00,68.03,68.04,68.02,68.03,44131.0,63.7416,63.751,63.7323,63.7416,44131.0
2023-08-07 13:55:00,68.03,68.06,68.03,68.05,15454.0,63.7416,63.7698,63.7416,63.7604,15454.0
2023-08-07 14:00:00,68.06,68.09,68.06,68.08,88510.0,63.7698,63.7979,63.7698,63.7885,88510.0
2023-08-07 14:05:00,68.07,68.08,68.05,68.06,18471.0,63.7791,63.7885,63.7604,63.7698,18471.0
2023-08-07 14:10:00,68.06,68.07,68.05,68.05,59654.0,63.7698,63.7791,63.7604,63.7604,59654.0
2023-08-07 14:15:00,68.04,68.06,68.03,68.04,41973.0,63.751,63.7698,63.7416,63.751,41973.0
2023-08-07 14:20:00,68.04,68.06,68.03,68.04,28400.0,63.751,63.7698,63.7416,63.751,28400.0
2023-08-07 14:25:00,68.03,68.04,68.0,68.01,57539.0,63.7416,63.751,63.7135,63.7229,57539.0
2023-08-07 14:30:00,68.01,68.08,68.0,68.06,71036.0,63.7229,63.7885,63.7135,63.7698,71036.0
2023-08-07 14:35:00,68.06,68.08,68.05,68.06,89130.0,63.7698,63.7885,63.7604,63.7698,89130.0
2023-08-07 14:40:00,68.06,68.06,68.03,68.05,48343.0,63.7698,63.7698,63.7416,63.7604,48343.0
2023-08-07 14:45:00,68.05,68.06,68.03,68.05,24529.0,63.7604,63.7698,63.7416,63.7604,24529.0
2023-08-07 14:50:00,68.06,68.06,68.03,68.05,71804.0,63.7698,63.7698,63.7416,63.7604,71804.0
2023-08-07 14:55:00,68.05,68.07,68.04,68.05,38779.0,63.7604,63.7791,63.751,63.7604,38779.0
2023-08-07 15:00:00,68.05,68.09,68.05,68.07,30472.0,63.7604,63.7979,63.7604,63.7791,30472.0
2023-08-07 15:05:00,68.07,68.07,68.04,68.05,62442.0,63.7791,63.7791,63.751,63.7604,62442.0
2023-08-07 15:10:00,68.05,68.06,68.03,68.04,35245.0,63.7604,63.7698,63.7416,63.751,35245.0
2023-08-07 15:15:00,68.03,68.04,68.02,68.03,34951.0,63.7416,63.751,63.7323,63.7416,34951.0
2023-08-07 15:20:00,68.03,68.05,68.03,68.04,56021.0,63.7416,63.7604,63.7416,63.751,56021.0
2023-08-07 15:25:00,68.04,68.04,68.0,68.01,52857.0,63.751,63.751,63.7135,63.7229,52857.0
2023-08-07 15:30:00,68.01,68.03,67.99,68.02,41634.0,63.7229,63.7416,63.7042,63.7323,41634.0
2023-08-07 15:35:00,68.01,68.04,68.01,68.03,35416.0,63.7229,63.751,63.7229,63.7416,35416.0
2023-08-07 15:40:00,68.03,68.05,68.02,68.05,39669.0,63.7416,63.7604,63.7323,63.7604,39669.0
2023-08-07 15:45:00,68.04,68.06,68.02,68.06,88475.0,63.751,63.7698,63.7323,63.7698,88475.0
2023-08-07 15:50:00,68.06,68.08,68.05,68.07,71565.0,63.7698,63.7885,63.7604,63.7791,71565.0
2023-08-07 15:55:00,68.08,68.1,68.06,68.08,232989.0,63.7885,63.8072,63.7698,63.7885,232989.0
2023-08-08 09:30:00,67.33,67.33,67.24,67.28,283168.0,63.0858,63.0858,63.0014,63.0389,283168.0
2023-08-08 09:35:00,67.27,67.27,67.21,67.24,549802.0,63.0296,63.0296,62.9733,63.0014,549802.0
2023-08-08 09:40:00,67.24,67.31,67.23,67.24,91844.0,63.0014,63.067,62.9921,63.0014,91844.0
2023-08-08 09:45:00,67.24,67.25,67.16,67.17,68361.0,63.0014,63.0108,62.9265,62.9359,68361.0
2023-08-08 09:50:00,67.16,67.23,67.14,67.23,57309.0,62.9265,62.9921,62.9077,62.9921,57309.0
2023-08-08 09:55:00,67.22,67.23,67.17,67.22,96983.0,62.9827,62.9921,62.9359,62.9827,96983.0
2023-08-08 10:00:00,67.22,67.23,67.18,67.23,81282.0,62.9827,62.9921,62.9452,62.9921,81282.0
2023-08-08 10:05:00,67.23,67.25,67.2,67.24,37777.0,62.9921,63.0108,62.964,63.0014,37777.0
2023-08-08 10:10:00,67.25,67.25,67.17,67.19,47167.0,63.0108,63.0108,62.9359,62.9546,47167.0
2023-08-08 10:15:00,67.19,67.2,67.14,67.18,103088.0,62.9546,62.964,62.9077,62.9452,103088.0
2023-08-08 10:20:00,67.17,67.19,67.13,67.16,53385.0,62.9359,62.9546,62.8984,62.9265,53385.0
2023-08-08 10:25:00,67.16,67.28,67.15,67.28,53708.0,62.9265,63.0389,62.9171,63.0389,53708.0
2023-08-08 10:30:00,67.28,67.28,67.2,67.21,86612.0,63.0389,63.0389,62.964,62.9733,86612.0
2023-08-08 10:35:00,67.21,67.25,67.2,67.23,87759.0,62.9733,63.0108,62.964,62.9921,87759.0
2023-08-08 10:40:00,67.25,67.3,67.22,67.3,72761.0,63.0108,63.0577,62.9827,63.0577,72761.0
2023-08-08 10:45:00,67.29,67.3,67.25,67.26,48859.0,63.0483,63.0577,63.0108,63.0202,48859.0
2023-08-08 10:50:00,67.26,67.31,67.24,67.3,39557.0,63.0202,63.067,63.0014,63.0577,39557.0
2023-08-08 10:55:00,67.3,67.3,67.23,67.25,60078.0,63.0577,63.0577,62.9921,63.0108,60078.0
2023-08-08 11:00:00,67.25,67.26,67.19,67.2,101887.0,63.0108,63.0202,62.9546,62.964,101887.0
2023-08-08 11:05:00,67.2,67.27,67.2,67.27,42080.0,62.964,63.0296,62.964,63.0296,42080.0
2023-08-08 11:10:00,67.27,67.3,67.25,67.3,21795.0,63.0296,63.0577,63.0108,63.0577,21795.0
2023-08-08 11:15:00,67.3,67.31,67.28,67.31,40726.0,63.0577,63.067,63.0389,63.067,40726.0
2023-08-08 11:20:00,67.31,67.33,67.28,67.3,47265.0,63.067,63.0858,63.0389,63.0577,47265.0
2023-08-08 11:25:00,67.31,67.34,67.3,67.33,37481.0,63.067,63.0951,63.0577,63.0858,37481.0
2023-08-08 11:30:00,67.33,67.38,67.33,67.35,102303.0,63.0858,63.1326,63.0858,63.1045,102303.0
2023-08-08 11:35:00,67.35,67.37,67.34,67.36,28713.0,63.1045,63.1233,63.0951,63.1139,28713.0
2023-08-08 11:40:00,67.37,67.37,67.31,67.34,43650.0,63.1233,63.1233,63.067,63.0951,43650.0
2023-08-08 11:45:00,67.34,67.37,67.32,67.34,45190.0,63.0951,63.1233,63.0764,63.0951,45190.0
2023-08-08 11:50:00,67.34,67.37,67.34,67.35,31768.0,63.0951,63.1233,63.0951,63.1045,31768.0
2023-08-08 11:55:00,67.34,67.36,67.33,67.35,30213.0,63.0951,63.1139,63.0858,63.1045,30213.0
2023-08-08 12:00:00,67.34,67.38,67.34,67.36,43453.0,63.0951,63.1326,63.0951,63.1139,43453.0
2023-08-08 12:05:00,67.37,67.39,67.37,67.38,35946.0,63.1233,63.142,63.1233,63.1326,35946.0
2023-08-08 12:10:00,67.38,67.41,67.37,67.39,31351.0,63.1326,63.1607,63.1233,63.142,31351.0
2023-08-08 12:15:00,67.39,67.42,67.38,67.42,18285.0,63.142,63.1701,63.1326,63.1701,18285.0
2023-08-08 12:20:00,67.42,67.44,67.4,67.4,70717.0,63.1701,63.1888,63.1514,63.1514,70717.0
2023-08-08 12:25:00,67.4,67.4,67.38,67.39,21618.0,63.1514,63.1514,63.1326,63.142,21618.0
2023-08-08 12:30:00,67.39,67.44,67.39,67.43,16720.0,63.142,63.1888,63.142,63.1795,16720.0
2023-08-08 12:35:00,67.44,67.45,67.4,67.41,14547.0,63.1888,63.1982,63.1514,63.1607,14547.0
2023-08-08 12:40:00,67.41,67.42,67.38,67.38,22494.0,63.1607,63.1701,63.1326,63.1326,22494.0
2023-08-08 12:45:00,67.38,67.38,67.36,67.37,35058.0,63.1326,63.1326,63.1139,63.1233,35058.0
2023-08-08 12:50:00,67.37,67.37,67.33,67.36,33637.0,63.1233,63.1233,63.0858,63.1139,33637.0
2023-08-08 12:55:00,67.35,67.39,67.35,67.39,48567.0,63.1045,63.142,63.1045,63.142,48567.0
2023-08-08 13:00:00,67.39,67.45,67.38,67.44,66481.0,63.142,63.1982,63.1326,63.1888,66481.0
2023-08-08 13:05:00,67.44,67.45,67.4,67.42,79670.0,63.1888,63.1982,63.1514,63.1701,79670.0
2023-08-08 13:10:00,67.42,67.42,67.39,67.41,21935.0,63.1701,63.1701,63.142,63.1607,21935.0
2023-08-08 13:15:00,67.42,67.45,67.41,67.43,48533.0,63.1701,63.1982,63.1607,63.1795,48533.0
2023-08-08 13:20:00,67.43,67.46,67.42,67.42,44205.0,63.1795,63.2076,63.1701,63.1701,44205.0
2023-08-08 13:25:00,67.41,67.44,67.39,67.44,46713.0,63.1607,63.1888,63.142,63.1888,46713.0
2023-08-08 13:30:00,67.44,67.46,67.43,67.43,16949.0,63.1888,63.2076,63.1795,63.1795,16949.0
2023-08-08 13:35:00,67.43,67.46,67.4,67.46,38949.0,63.1795,63.2076,63.1514,63.2076,38949.0
2023-08-08 13:40:00,67.47,67.5,67.45,67.48,94515.0,63.2169,63.2451,63.1982,63.2263,94515.0
2023-08-08 13:45:00,67.48,67.5,67.45,67.46,33558.0,63.2263,63.2451,63.1982,63.2076,33558.0
2023-08-08 13:50:00,67.46,67.5,67.45,67.48,35611.0,63.2076,63.2451,63.1982,63.2263,35611.0
2023-08-08 13:55:00,67.48,67.5,67.47,67.49,19569.0,63.2263,63.2451,63.2169,63.2357,19569.0
2023-08-08 14:00:00,67.49,67.5,67.46,67.48,37384.0,63.2357,63.2451,63.2076,63.2263,37384.0
2023-08-08 14:05:00,67.47,67.48,67.45,67.45,39861.0,63.2169,63.2263,63.1982,63.1982,39861.0
2023-08-08 14:10:00,67.46,67.51,67.44,67.49,155845.0,63.2076,63.2544,63.1888,63.2357,155845.0
2023-08-08 14:15:00,67.5,67.54,67.49,67.52,64357.0,63.2451,63.2825,63.2357,63.2638,64357.0
2023-08-08 14:20:00,67.51,67.53,67.5,67.53,66542.0,63.2544,63.2732,63.2451,63.2732,66542.0
2023-08-08 14:25:00,67.53,67.54,67.49,67.51,46079.0,63.2732,63.2825,63.2357,63.2544,46079.0
2023-08-08 14:30:00,67.51,67.53,67.49,67.51,60175.0,63.2544,63.2732,63.2357,63.2544,60175.0
2023-08-08 14:35:00,67.51,67.52,67.47,67.5,47449.0,63.2544,63.2638,63.2169,63.2451,47449.0
2023-08-08 14:40:00,67.5,67.5,67.47,67.48,42017.0,63.2451,63.2451,63.2169,63.2263,42017.0
2023-08-08 14:45:00,67.48,67.51,67.47,67.5,41765.0,63.2263,63.2544,63.2169,63.2451,41765.0
2023-08-08 14:50:00,67.49,67.53,67.49,67.53,39843.0,63.2357,63.2732,63.2357,63.2732,39843.0
2023-08-08 14:55:00,67.53,67.59,67.52,67.58,99310.0,63.2732,63.3294,63.2638,63.32,99310.0
2023-08-08 15:00:00,67.58,67.6,67.56,67.59,62412.0,63.32,63.3388,63.3013,63.3294,62412.0
2023-08-08 15:05:00,67.59,67.6,67.57,67.58,44559.0,63.3294,63.3388,63.3106,63.32,44559.0
2023-08-08 15:10:00,67.58,67.6,67.57,67.59,209908.0,63.32,63.3388,63.3106,63.3294,209908.0
2023-08-08 15:15:00,67.6,67.61,67.57,67.59,58374.0,63.3388,63.3481,63.3106,63.3294,58374.0
2023-08-08 15:20:00,67.6,67.64,67.6,67.64,69824.0,63.3388,63.3762,63.3388,63.3762,69824.0
2023-08-08 15:25:00,67.64,67.66,67.63,67.64,66298.0,63.3762,63.395,63.3669,63.3762,66298.0
2023-08-08 15:30:00,67.64,67.65,67.6,67.61,107528.0,63.3762,63.3856,63.3388,63.3481,107528.0
2023-08-08 15:35:00,67.61,67.62,67.59,67.59,238812.0,63.3481,63.3575,63.3294,63.3294,238812.0
2023-08-08 15:40:00,67.59,67.67,67.59,67.65,103706.0,63.3294,63.4043,63.3294,63.3856,103706.0
2023-08-08 15:45:00,67.65,67.67,67.64,67.66,193890.0,63.3856,63.4043,63.3762,63.395,193890.0
2023-08-08 15:50:00,67.65,67.68,67.63,67.64,188494.0,63.3856,63.4137,63.3669,63.3762,188494.0
2023-08-08 15:55:00,67.64,67.66,67.63,67.64,156895.0,63.3762,63.395,63.3669,63.3762,156895.0
2023-08-09 09:30:00,67.76,67.79,67.73,67.78,186824.0,63.4887,63.5168,63.4606,63.5074,186824.0
2023-08-09 09:35:00,67.78,67.79,67.72,67.74,61004.0,63.5074,63.5168,63.4512,63.4699,61004.0
2023-08-09 09:40:00,67.74,67.82,67.73,67.78,147654.0,63.4699,63.5449,63.4606,63.5074,147654.0
2023-08-09 09:45:00,67.78,67.83,67.77,67.82,52307.0,63.5074,63.5543,63.498,63.5449,52307.0
2023-08-09 09:50:00,67.81,67.81,67.72,67.74,55814.0,63.5355,63.5355,63.4512,63.4699,55814.0
2023-08-09 09:55:00,67.75,67.82,67.73,67.82,62317.0,63.4793,63.5449,63.4606,63.5449,62317.0
2023-08-09 10:00:00,67.81,67.9,67.8,67.9,156261.0,63.5355,63.6198,63.5261,63.6198,156261.0
2023-08-09 10:05:00,67.9,67.9,67.82,67.82,93502.0,63.6198,63.6198,63.5449,63.5449,93502.0
2023-08-09 10:10:00,67.82,67.84,67.8,67.82,71932.0,63.5449,63.5636,63.5261,63.5449,71932.0
2023-08-09 10:15:00,67.83,67.87,67.82,67.84,74997.0,63.5543,63.5917,63.5449,63.5636,74997.0
2023-08-09 10:20:00,67.84,67.84,67.78,67.78,72745.0,63.5636,63.5636,63.5074,63.5074,72745.0
2023-08-09 10:25:00,67.78,67.82,67.78,67.81,107491.0,63.5074,63.5449,63.5074,63.5355,107491.0
2023-08-09 10:30:00,67.8,67.81,67.76,67.77,111830.0,63.5261,63.5355,63.4887,63.498,111830.0
2023-08-09 10:35:00,67.76,67.83,67.75,67.81,130477.0,63.4887,63.5543,63.4793,63.5355,130477.0
2023-08-09 10:40:00,67.81,67.84,67.8,67.82,52546.0,63.5355,63.5636,63.5261,63.5449,52546.0
2023-08-09 10:45:00,67.82,67.83,67.79,67.79,40702.0,63.5449,63.5543,63.5168,63.5168,40702.0
2023-08-09 10:50:00,67.78,67.8,67.72,67.73,131271.0,63.5074,63.5261,63.4512,63.4606,131271.0
2023-08-09 10:55:00,67.73,67.75,67.69,67.71,120481.0,63.4606,63.4793,63.4231,63.4418,120481.0
2023-08-09 11:00:00,67.7,67.72,67.68,67.72,53893.0,63.4324,63.4512,63.4137,63.4512,53893.0
2023-08-09 11:05:00,67.72,67.74,67.7,67.73,74308.0,63.4512,63.4699,63.4324,63.4606,74308.0
2023-08-09 11:10:00,67.72,67.72,67.66,67.66,36927.0,63.4512,63.4512,63.395,63.395,36927.0
2023-08-09 11:15:00,67.65,67.67,67.58,67.6,32212.0,63.3856,63.4043,63.32,63.3388,32212.0
2023-08-09 11:20:00,67.6,67.6,67.55,67.55,83599.0,63.3388,63.3388,63.2919,63.2919,83599.0
2023-08-09 11:25:00,67.55,67.58,67.53,67.57,261413.0,63.2919,63.32,63.2732,63.3106,261413.0
2023-08-09 11:30:00,67.56,67.63,67.53,67.62,87183.0,63.3013,63.3669,63.2732,63.3575,87183.0
2023-08-09 11:35:00,67.62,67.66,67.62,67.66,71049.0,63.3575,63.395,63.3575,63.395,71049.0
2023-08-09 11:40:00,67.66,67.68,67.61,67.62,63510.0,63.395,63.4137,63.3481,63.3575,63510.0
2023-08-09 11:45:00,67.62,67.63,67.57,67.58,29192.0,63.3575,63.3669,63.3106,63.32,29192.0
2023-08-09 11:50:00,67.57,67.59,67.52,67.56,68279.0,63.3106,63.3294,63.2638,63.3013,68279.0
2023-08-09 11:55:00,67.55,67.56,67.51,67.54,42278.0,63.2919,63.3013,63.2544,63.2825,42278.0
2023-08-09 12:00:00,67.54,67.58,67.53,67.56,43449.0,63.2825,63.32,63.2732,63.3013,43449.0
2023-08-09 12:05:00,67.56,67.64,67.56,67.63,40509.0,63.3013,63.3762,63.3013,63.3669,40509.0
2023-08-09 12:10:00,67.63,67.63,67.59,67.63,62368.0,63.3669,63.3669,63.3294,63.3669,62368.0
2023-08-09 12:15:00,67.63,67.64,67.59,67.59,54761.0,63.3669,63.3762,63.3294,63.3294,54761.0
2023-08-09 12:20:00,67.6,67.62,67.58,67.61,91511.0,63.3388,63.3575,63.32,63.3481,91511.0
2023-08-09 12:25:00,67.61,67.62,67.59,67.6,54981.0,63.3481,63.3575,63.3294,63.3388,54981.0
2023-08-09 12:30:00,67.59,67.64,67.59,67.64,94396.0,63.3294,63.3762,63.3294,63.3762,94396.0
2023-08-09 12:35:00,67.64,67.64,67.6,67.62,36384.0,63.3762,63.3762,63.3388,63.3575,36384.0
2023-08-09 12:40:00,67.62,67.63,67.6,67.61,132567.0,63.3575,63.3669,63.3388,63.3481,132567.0
2023-08-09 12:45:00,67.61,67.66,67.6,67.65,130400.0,63.3481,63.395,63.3388,63.3856,130400.0
2023-08-09 12:50:00,67.65,67.66,67.61,67.62,44943.0,63.3856,63.395,63.3481,63.3575,44943.0
2023-08-09 12:55:00,67.63,67.66,67.62,67.63,13099.0,63.3669,63.395,63.3575,63.3669,13099.0
2023-08-09 13:00:00,67.63,67.67,67.61,67.67,59029.0,63.3669,63.4043,63.3481,63.4043,59029.0
2023-08-09 13:05:00,67.67,67.75,67.66,67.74,38219.0,63.4043,63.4793,63.395,63.4699,38219.0
2023-08-09 13:10:00,67.75,67.8,67.74,67.8,34521.0,63.4793,63.5261,63.4699,63.5261,34521.0
2023-08-09 13:15:00,67.81,67.83,67.78,67.8,35756.0,63.5355,63.5543,63.5074,63.5261,35756.0
2023-08-09 13:20:00,67.79,67.8,67.75,67.76,40252.0,63.5168,63.5261,63.4793,63.4887,40252.0
2023-08-09 13:25:00,67.76,67.77,67.74,67.74,31054.0,63.4887,63.498,63.4699,63.4699,31054.0
2023-08-09 13:30:00,67.75,67.77,67.75,67.75,13741.0,63.4793,63.498,63.4793,63.4793,13741.0
2023-08-09 13:35:00,67.75,67.78,67.75,67.77,64354.0,63.4793,63.5074,63.4793,63.498,64354.0
2023-08-09 13:40:00,67.78,67.8,67.76,67.8,30307.0,63.5074,63.5261,63.4887,63.5261,30307.0
2023-08-09 13:45:00,67.79,67.81,67.76,67.76,46376.0,63.5168,63.5355,63.4887,63.4887,46376.0
2023-08-09 13:50:00,67.76,67.79,67.76,67.79,58199.0,63.4887,63.5168,63.4887,63.5168,58199.0
2023-08-09 13:55:00,67.79,67.8,67.76,67.77,77338.0,63.5168,63.5261,63.4887,63.498,77338.0
2023-08-09 14:00:00,67.77,67.78,67.75,67.77,43466.0,63.498,63.5074,63.4793,63.498,43466.0
2023-08-09 14:05:00,67.78,67.8,67.77,67.8,38685.0,63.5074,63.5261,63.498,63.5261,38685.0
2023-08-09 14:10:00,67.8,67.83,67.79,67.83,29564.0,63.5261,63.5543,63.5168,63.5543,29564.0
2023-08-09 14:15:00,67.83,67.85,67.82,67.84,41234.0,63.5543,63.573,63.5449,63.5636,41234.0
2023-08-09 14:20:00,67.84,67.85,67.8,67.82,56115.0,63.5636,63.573,63.5261,63.5449,56115.0
2023-08-09 14:25:00,67.82,67.85,67.82,67.84,52898.0,63.5449,63.573,63.5449,63.5636,52898.0
2023-08-09 14:30:00,67.84,67.87,67.83,67.84,29960.0,63.5636,63.5917,63.5543,63.5636,29960.0
2023-08-09 14:35:00,67.84,67.86,67.84,67.84,33063.0,63.5636,63.5824,63.5636,63.5636,33063.0
2023-08-09 14:40:00,67.84,67.85,67.82,67.83,38686.0,63.5636,63.573,63.5449,63.5543,38686.0
2023-08-09 14:45:00,67.83,67.84,67.81,67.84,160382.0,63.5543,63.5636,63.5355,63.5636,160382.0
2023-08-09 14:50:00,67.84,67.84,67.8,67.8,52837.0,63.5636,63.5636,63.5261,63.5261,52837.0
2023-08-09 14:55:00,67.81,67.83,67.8,67.81,42774.0,63.5355,63.5543,63.5261,63.5355,42774.0
2023-08-09 15:00:00,67.8,67.83,67.8,67.82,64272.0,63.5261,63.5543,63.5261,63.5449,64272.0
2023-08-09 15:05:00,67.83,67.84,67.76,67.76,98221.0,63.5543,63.5636,63.4887,63.4887,98221.0
2023-08-09 15:10:00,67.77,67.78,67.75,67.78,43174.0,63.498,63.5074,63.4793,63.5074,43174.0
2023-08-09 15:15:00,67.77,67.78,67.75,67.77,69887.0,63.498,63.5074,63.4793,63.498,69887.0
2023-08-09 15:20:00,67.77,67.81,67.76,67.8,56045.0,63.498,63.5355,63.4887,63.5261,56045.0
2023-08-09 15:25:00,67.81,67.82,67.8,67.81,42599.0,63.5355,63.5449,63.5261,63.5355,42599.0
2023-08-09 15:30:00,67.81,67.82,67.79,67.8,77581.0,63.5355,63.5449,63.5168,63.5261,77581.0
2023-08-09 15:35:00,67.8,67.81,67.77,67.78,97203.0,63.5261,63.5355,63.498,63.5074,97203.0
2023-08-09 15:40:00,67.77,67.79,67.76,67.78,81265.0,63.498,63.5168,63.4887,63.5074,81265.0
2023-08-09 15:45:00,67.78,67.78,67.67,67.69,161396.0,63.5074,63.5074,63.4043,63.4231,161396.0
2023-08-09 15:50:00,67.69,67.71,67.65,67.66,163290.0,63.4231,63.4418,63.3856,63.395,163290.0
2023-08-09 15:55:00,67.67,67.67,67.61,67.65,256572.0,63.4043,63.4043,63.3481,63.3856,256572.0
2023-08-10 09:30:00,68.35,68.41,68.32,68.39,239089.0,64.0415,64.0977,64.0134,64.079,239089.0
2023-08-10 09:35:00,68.39,68.51,68.39,68.45,175159.0,64.079,64.1914,64.079,64.1352,175159.0
2023-08-10 09:40:00,68.45,68.5,68.43,68.45,112020.0,64.1352,64.182,64.1164,64.1352,112020.0
2023-08-10 09:45:00,68.46,68.59,68.45,68.56,168939.0,64.1445,64.2663,64.1352,64.2382,168939.0
2023-08-10 09:50:00,68.56,68.6,68.54,68.6,54590.0,64.2382,64.2757,64.2195,64.2757,54590.0
2023-08-10 09:55:00,68.6,68.64,68.55,68.63,54566.0,64.2757,64.3132,64.2289,64.3038,54566.0
2023-08-10 10:00:00,68.64,68.73,68.63,68.71,77580.0,64.3132,64.3975,64.3038,64.3788,77580.0
2023-08-10 10:05:00,68.71,68.71,68.67,68.67,79406.0,64.3788,64.3788,64.3413,64.3413,79406.0
2023-08-10 10:10:00,68.67,68.68,68.64,68.66,42300.0,64.3413,64.3507,64.3132,64.3319,42300.0
2023-08-10 10:15:00,68.67,68.69,68.59,68.59,85772.0,64.3413,64.36,64.2663,64.2663,85772.0
2023-08-10 10:20:00,68.59,68.6,68.52,68.57,44603.0,64.2663,64.2757,64.2008,64.2476,44603.0
2023-08-10 10:25:00,68.57,68.59,68.54,68.58,51410.0,64.2476,64.2663,64.2195,64.257,51410.0
2023-08-10 10:30:00,68.58,68.64,68.58,68.64,110196.0,64.257,64.3132,64.257,64.3132,110196.0
2023-08-10 10:35:00,68.63,68.65,68.51,68.53,187161.0,64.3038,64.3226,64.1914,64.2101,187161.0
2023-08-10 10:40:00,68.53,68.55,68.44,68.45,664457.0,64.2101,64.2289,64.1258,64.1352,664457.0
2023-08-10 10:45:00,68.45,68.46,68.34,68.4,132289.0,64.1352,64.1445,64.0321,64.0883,132289.0
2023-08-10 10:50:00,68.39,68.42,68.34,68.39,102221.0,64.079,64.1071,64.0321,64.079,102221.0
2023-08-10 10:55:00,68.4,68.46,68.4,68.4,75942.0,64.0883,64.1445,64.0883,64.0883,75942.0
2023-08-10 11:00:00,68.4,68.41,68.33,68.34,95250.0,64.0883,64.0977,64.0227,64.0321,95250.0
2023-08-10 11:05:00,68.33,68.4,68.3,68.36,59154.0,64.0227,64.0883,63.9946,64.0508,59154.0
2023-08-10 11:10:00,68.35,68.4,68.33,68.36,64803.0,64.0415,64.0883,64.0227,64.0508,64803.0
2023-08-10 11:15:00,68.35,68.37,68.32,68.34,141752.0,64.0415,64.0602,64.0134,64.0321,141752.0
2023-08-10 11:20:00,68.35,68.35,68.29,68.34,60149.0,64.0415,64.0415,63.9853,64.0321,60149.0
2023-08-10 11:25:00,68.34,68.41,68.34,68.4,212627.0,64.0321,64.0977,64.0321,64.0883,212627.0
2023-08-10 11:30:00,68.4,68.44,68.37,68.43,74445.0,64.0883,64.1258,64.0602,64.1164,74445.0
2023-08-10 11:35:00,68.43,68.44,68.4,68.42,211518.0,64.1164,64.1258,64.0883,64.1071,211518.0
2023-08-10 11:40:00,68.41,68.42,68.35,68.37,76874.0,64.0977,64.1071,64.0415,64.0602,76874.0
2023-08-10 11:45:00,68.37,68.37,68.28,68.31,168173.0,64.0602,64.0602,63.9759,64.004,168173.0
2023-08-10 11:50:00,68.31,68.32,68.24,68.26,105088.0,64.004,64.0134,63.9384,63.9571,105088.0
2023-08-10 11:55:00,68.26,68.3,68.23,68.29,124166.0,63.9571,63.9946,63.929,63.9853,124166.0
2023-08-10 12:00:00,68.29,68.31,68.24,68.28,48761.0,63.9853,64.004,63.9384,63.9759,48761.0
2023-08-10 12:05:00,68.28,68.31,68.25,68.26,78797.0,63.9759,64.004,63.9478,63.9571,78797.0
2023-08-10 12:10:00,68.27,68.28,68.23,68.25,91364.0,63.9665,63.9759,63.929,63.9478,91364.0
2023-08-10 12:15:00,68.25,68.27,68.21,68.25,86098.0,63.9478,63.9665,63.9103,63.9478,86098.0
2023-08-10 12:20:00,68.24,68.27,68.22,68.24,35356.0,63.9384,63.9665,63.9197,63.9384,35356.0
2023-08-10 12:25:00,68.23,68.24,68.14,68.21,43225.0,63.929,63.9384,63.8447,63.9103,43225.0
2023-08-10 12:30:00,68.2,68.24,68.2,68.24,47265.0,63.9009,63.9384,63.9009,63.9384,47265.0
2023-08-10 12:35:00,68.24,68.31,68.21,68.31,43638.0,63.9384,64.004,63.9103,64.004,43638.0
2023-08-10 12:40:00,68.31,68.31,68.26,68.29,49690.0,64.004,64.004,63.9571,63.9853,49690.0
2023-08-10 12:45:00,68.29,68.33,68.28,68.31,35969.0,63.9853,64.0227,63.9759,64.004,35969.0
2023-08-10 12:50:00,68.3,68.31,68.2,68.21,39640.0,63.9946,64.004,63.9009,63.9103,39640.0
2023-08-10 12:55:00,68.21,68.22,68.11,68.15,66152.0,63.9103,63.9197,63.8166,63.8541,66152.0
2023-08-10 13:00:00,68.15,68.17,68.09,68.12,84689.0,63.8541,63.8728,63.7979,63.826,84689.0
2023-08-10 13:05:00,68.12,68.15,68.11,68.13,44003.0,63.826,63.8541,63.8166,63.8353,44003.0
2023-08-10 13:10:00,68.12,68.14,68.09,68.13,39373.0,63.826,63.8447,63.7979,63.8353,39373.0
2023-08-10 13:15:00,68.13,68.15,68.09,68.12,83661.0,63.8353,63.8541,63.7979,63.826,83661.0
2023-08-10 13:20:00,68.11,68.12,68.02,68.04,52438.0,63.8166,63.826,63.7323,63.751,52438.0
2023-08-10 13:25:00,68.05,68.06,68.0,68.01,73169.0,63.7604,63.7698,63.7135,63.7229,73169.0
2023-08-10 13:30:00,68.0,68.0,67.92,67.98,112133.0,63.7135,63.7135,63.6386,63.6948,112133.0
2023-08-10 13:35:00,67.97,67.97,67.89,67.92,50379.0,63.6854,63.6854,63.6105,63.6386,50379.0
2023-08-10 13:40:00,67.92,67.92,67.85,67.9,74349.0,63.6386,63.6386,63.573,63.6198,74349.0
2023-08-10 13:45:00,67.9,68.01,67.9,67.95,37731.0,63.6198,63.7229,63.6198,63.6667,37731.0
2023-08-10 13:50:00,67.95,67.99,67.93,67.94,34882.0,63.6667,63.7042,63.648,63.6573,34882.0
2023-08-10 13:55:00,67.93,67.93,67.82,67.86,72464.0,63.648,63.648,63.5449,63.5824,72464.0
2023-08-10 14:00:00,67.86,67.88,67.83,67.88,89217.0,63.5824,63.6011,63.5543,63.6011,89217.0
2023-08-10 14:05:00,67.88,67.96,67.88,67.93,67952.0,63.6011,63.6761,63.6011,63.648,67952.0
2023-08-10 14:10:00,67.93,68.0,67.92,68.0,169252.0,63.648,63.7135,63.6386,63.7135,169252.0
2023-08-10 14:15:00,67.99,68.03,67.95,67.95,118917.0,63.7042,63.7416,63.6667,63.6667,118917.0
2023-08-10 14:20:00,67.95,68.02,67.95,68.01,106817.0,63.6667,63.7323,63.6667,63.7229,106817.0
2023-08-10 14:25:00,68.01,68.02,67.97,67.98,96080.0,63.7229,63.7323,63.6854,63.6948,96080.0
2023-08-10 14:30:00,67.98,68.0,67.95,67.95,35329.0,63.6948,63.7135,63.6667,63.6667,35329.0
2023-08-10 14:35:00,67.96,67.97,67.91,67.96,65803.0,63.6761,63.6854,63.6292,63.6761,65803.0
2023-08-10 14:40:00,67.95,67.97,67.91,67.94,59704.0,63.6667,63.6854,63.6292,63.6573,59704.0
2023-08-10 14:45:00,67.95,67.99,67.92,67.97,37933.0,63.6667,63.7042,63.6386,63.6854,37933.0
2023-08-10 14:50:00,67.97,68.05,67.96,68.03,75448.0,63.6854,63.7604,63.6761,63.7416,75448.0
2023-08-10 14:55:00,68.04,68.06,68.02,68.06,42608.0,63.751,63.7698,63.7323,63.7698,42608.0
2023-08-10 15:00:00,68.06,68.06,67.97,67.99,60466.0,63.7698,63.7698,63.6854,63.7042,60466.0
2023-08-10 15:05:00,68.0,68.02,67.98,68.01,68640.0,63.7135,63.7323,63.6948,63.7229,68640.0
2023-08-10 15:10:00,68.02,68.05,67.99,68.02,105679.0,63.7323,63.7604,63.7042,63.7323,105679.0
2023-08-10 15:15:00,68.01,68.05,68.0,68.02,76898.0,63.7229,63.7604,63.7135,63.7323,76898.0
2023-08-10 15:20:00,68.02,68.03,67.96,67.97,51156.0,63.7323,63.7416,63.6761,63.6854,51156.0
2023-08-10 15:25:00,67.97,67.98,67.9,67.92,66421.0,63.6854,63.6948,63.6198,63.6386,66421.0
2023-08-10 15:30:00,67.91,67.92,67.86,67.87,74486.0,63.6292,63.6386,63.5824,63.5917,74486.0
2023-08-10 15:35:00,67.87,67.89,67.84,67.86,100945.0,63.5917,63.6105,63.5636,63.5824,100945.0
2023-08-10 15:40:00,67.85,67.87,67.82,67.84,139590.0,63.573,63.5917,63.5449,63.5636,139590.0
2023-08-10 15:45:00,67.83,67.9,67.82,67.87,96495.0,63.5543,63.6198,63.5449,63.5917,96495.0
2023-08-10 15:50:00,67.87,67.91,67.85,67.89,120471.0,63.5917,63.6292,63.573,63.6105,120471.0
2023-08-10 15:55:00,67.88,67.9,67.85,67.89,163269.0,63.6011,63.6198,63.573,63.6105,163269.0
2023-08-11 09:30:00,67.45,67.46,67.33,67.44,172025.0,63.1982,63.2076,63.0858,63.1888,172025.0
2023-08-11 09:35:00,67.44,67.54,67.44,67.49,61873.0,63.1888,63.2825,63.1888,63.2357,61873.0
2023-08-11 09:40:00,67.5,67.5,67.38,67.45,48421.0,63.2451,63.2451,63.1326,63.1982,48421.0
2023-08-11 09:45:00,67.43,67.45,67.37,67.41,112064.0,63.1795,63.1982,63.1233,63.1607,112064.0
2023-08-11 09:50:00,67.4,67.41,67.35,67.38,48213.0,63.1514,63.1607,63.1045,63.1326,48213.0
2023-08-11 09:55:00,67.39,67.46,67.39,67.44,59560.0,63.142,63.2076,63.142,63.1888,59560.0
2023-08-11 10:00:00,67.45,67.61,67.44,67.55,235697.0,63.1982,63.3481,63.1888,63.2919,235697.0
2023-08-11 10:05:00,67.56,67.59,67.48,67.51,99394.0,63.3013,63.3294,63.2263,63.2544,99394.0
2023-08-11 10:10:00,67.5,67.51,67.42,67.51,84535.0,63.2451,63.2544,63.1701,63.2544,84535.0
2023-08-11 10:15:00,67.5,67.6,67.5,67.56,85991.0,63.2451,63.3388,63.2451,63.3013,85991.0
2023-08-11 10:20:00,67.57,67.65,67.57,67.64,108507.0,63.3106,63.3856,63.3106,63.3762,108507.0
2023-08-11 10:25:00,67.64,67.64,67.57,67.58,58133.0,63.3762,63.3762,63.3106,63.32,58133.0
2023-08-11 10:30:00,67.59,67.62,67.54,67.54,62175.0,63.3294,63.3575,63.2825,63.2825,62175.0
2023-08-11 10:35:00,67.54,67.66,67.52,67.65,106381.0,63.2825,63.395,63.2638,63.3856,106381.0
2023-08-11 10:40:00,67.66,67.68,67.62,67.65,65155.0,63.395,63.4137,63.3575,63.3856,65155.0
2023-08-11 10:45:00,67.66,67.68,67.64,67.66,32866.0,63.395,63.4137,63.3762,63.395,32866.0
2023-08-11 10:50:00,67.66,67.66,67.55,67.57,36586.0,63.395,63.395,63.2919,63.3106,36586.0
2023-08-11 10:55:00,67.56,67.58,67.53,67.53,45833.0,63.3013,63.32,63.2732,63.2732,45833.0
2023-08-11 11:00:00,67.53,67.58,67.53,67.57,58771.0,63.2732,63.32,63.2732,63.3106,58771.0
2023-08-11 11:05:00,67.57,67.57,67.51,67.53,277551.0,63.3106,63.3106,63.2544,63.2732,277551.0
2023-08-11 11:10:00,67.53,67.53,67.45,67.48,86641.0,63.2732,63.2732,63.1982,63.2263,86641.0
2023-08-11 11:15:00,67.46,67.47,67.4,67.43,74622.0,63.2076,63.2169,63.1514,63.1795,74622.0
2023-08-11 11:20:00,67.43,67.46,67.4,67.41,25621.0,63.1795,63.2076,63.1514,63.1607,25621.0
2023-08-11 11:25:00,67.41,67.43,67.39,67.39,73251.0,63.1607,63.1795,63.142,63.142,73251.0
2023-08-11 11:30:00,67.4,67.41,67.36,67.37,130324.0,63.1514,63.1607,63.1139,63.1233,130324.0
2023-08-11 11:35:00,67.38,67.42,67.35,67.36,116296.0,63.1326,63.1701,63.1045,63.1139,116296.0
2023-08-11 11:40:00,67.36,67.37,67.33,67.36,161003.0,63.1139,63.1233,63.0858,63.1139,161003.0
2023-08-11 11:45:00,67.37,67.37,67.32,67.33,59929.0,63.1233,63.1233,63.0764,63.0858,59929.0
2023-08-11 11:50:00,67.34,67.35,67.32,67.34,30975.0,63.0951,63.1045,63.0764,63.0951,30975.0
2023-08-11 11:55:00,67.35,67.42,67.33,67.42,166923.0,63.1045,63.1701,63.0858,63.1701,166923.0
2023-08-11 12:00:00,67.42,67.45,67.41,67.42,123703.0,63.1701,63.1982,63.1607,63.1701,123703.0
2023-08-11 12:05:00,67.43,67.48,67.42,67.45,61918.0,63.1795,63.2263,63.1701,63.1982,61918.0
2023-08-11 12:10:00,67.44,67.48,67.43,67.48,39637.0,63.1888,63.2263,63.1795,63.2263,39637.0
2023-08-11 12:15:00,67.49,67.51,67.46,67.47,58649.0,63.2357,63.2544,63.2076,63.2169,58649.0
2023-08-11 12:20:00,67.46,67.47,67.44,67.44,50768.0,63.2076,63.2169,63.1888,63.1888,50768.0
2023-08-11 12:25:00,67.44,67.45,67.38,67.43,32907.0,63.1888,63.1982,63.1326,63.1795,32907.0
2023-08-11 12:30:00,67.43,67.46,67.43,67.46,30638.0,63.1795,63.2076,63.1795,63.2076,30638.0
2023-08-11 12:35:00,67.45,67.46,67.39,67.39,51863.0,63.1982,63.2076,63.142,63.142,51863.0
2023-08-11 12:40:00,67.39,67.39,67.37,67.38,40464.0,63.142,63.142,63.1233,63.1326,40464.0
2023-08-11 12:45:00,67.37,67.38,67.35,67.36,30934.0,63.1233,63.1326,63.1045,63.1139,30934.0
2023-08-11 12:50:00,67.35,67.38,67.35,67.37,30377.0,63.1045,63.1326,63.1045,63.1233,30377.0
2023-08-11 12:55:00,67.38,67.38,67.33,67.36,36808.0,63.1326,63.1326,63.0858,63.1139,36808.0
2023-08-11 13:00:00,67.36,67.38,67.35,67.38,70559.0,63.1139,63.1326,63.1045,63.1326,70559.0
2023-08-11 13:05:00,67.38,67.38,67.31,67.33,39296.0,63.1326,63.1326,63.067,63.0858,39296.0
2023-08-11 13:10:00,67.33,67.36,67.32,67.34,29082.0,63.0858,63.1139,63.0764,63.0951,29082.0
2023-08-11 13:15:00,67.34,67.38,67.34,67.37,29319.0,63.0951,63.1326,63.0951,63.1233,29319.0
2023-08-11 13:20:00,67.37,67.4,67.36,67.39,39162.0,63.1233,63.1514,63.1139,63.142,39162.0
2023-08-11 13:25:00,67.39,67.45,67.38,67.43,98578.0,63.142,63.1982,63.1326,63.1795,98578.0
2023-08-11 13:30:00,67.44,67.44,67.41,67.42,57069.0,63.1888,63.1888,63.1607,63.1701,57069.0
2023-08-11 13:35:00,67.41,67.42,67.36,67.38,57908.0,63.1607,63.1701,63.1139,63.1326,57908.0
2023-08-11 13:40:00,67.37,67.39,67.32,67.34,52439.0,63.1233,63.142,63.0764,63.0951,52439.0
2023-08-11 13:45:00,67.33,67.34,67.3,67.33,22811.0,63.0858,63.0951,63.0577,63.0858,22811.0
2023-08-11 13:50:00,67.33,67.33,67.31,67.33,26694.0,63.0858,63.0858,63.067,63.0858,26694.0
2023-08-11 13:55:00,67.33,67.34,67.3,67.34,44719.0,63.0858,63.0951,63.0577,63.0951,44719.0
2023-08-11 14:00:00,67.34,67.37,67.33,67.35,62149.0,63.0951,63.1233,63.0858,63.1045,62149.0
2023-08-11 14:05:00,67.36,67.39,67.35,67.36,49725.0,63.1139,63.142,63.1045,63.1139,49725.0
2023-08-11 14:10:00,67.36,67.36,67.33,67.36,43245.0,63.1139,63.1139,63.0858,63.1139,43245.0
2023-08-11 14:15:00,67.36,67.39,67.35,67.39,58660.0,63.1139,63.142,63.1045,63.142,58660.0
2023-08-11 14:20:00,67.39,67.39,67.35,67.39,81938.0,63.142,63.142,63.1045,63.142,81938.0
2023-08-11 14:25:00,67.4,67.42,67.39,67.4,92151.0,63.1514,63.1701,63.142,63.1514,92151.0
2023-08-11 14:30:00,67.4,67.44,67.39,67.41,94548.0,63.1514,63.1888,63.142,63.1607,94548.0
2023-08-11 14:35:00,67.4,67.42,67.37,67.42,67600.0,63.1514,63.1701,63.1233,63.1701,67600.0
2023-08-11 14:40:00,67.42,67.43,67.39,67.4,54139.0,63.1701,63.1795,63.142,63.1514,54139.0
2023-08-11 14:45:00,67.4,67.44,67.4,67.43,43384.0,63.1514,63.1888,63.1514,63.1795,43384.0
2023-08-11 14:50:00,67.44,67.45,67.41,67.42,42900.0,63.1888,63.1982,63.1607,63.1701,42900.0
2023-08-11 14:55:00,67.43,67.46,67.42,67.44,33036.0,63.1795,63.2076,63.1701,63.1888,33036.0
2023-08-11 15:00:00,67.44,67.44,67.39,67.41,43485.0,63.1888,63.1888,63.142,63.1607,43485.0
2023-08-11 15:05:00,67.41,67.42,67.37,67.38,89492.0,63.1607,63.1701,63.1233,63.1326,89492.0
2023-08-11 15:10:00,67.37,67.39,67.35,67.38,48106.0,63.1233,63.142,63.1045,63.1326,48106.0
2023-08-11 15:15:00,67.37,67.4,67.37,67.4,52110.0,63.1233,63.1514,63.1233,63.1514,52110.0
2023-08-11 15:20:00,67.4,67.4,67.37,67.4,59885.0,63.1514,63.1514,63.1233,63.1514,59885.0
2023-08-11 15:25:00,67.4,67.43,67.4,67.41,53635.0,63.1514,63.1795,63.1514,63.1607,53635.0
2023-08-11 15:30:00,67.4,67.42,67.4,67.42,137042.0,63.1514,63.1701,63.1514,63.1701,137042.0
2023-08-11 15:35:00,67.43,67.43,67.38,67.39,120212.0,63.1795,63.1795,63.1326,63.142,120212.0
2023-08-11 15:40:00,67.39,67.41,67.37,67.4,136871.0,63.142,63.1607,63.1233,63.1514,136871.0
2023-08-11 15:45:00,67.4,67.42,67.38,67.41,157021.0,63.1514,63.1701,63.1326,63.1607,157021.0
2023-08-11 15:50:00,67.41,67.43,67.38,67.41,224805.0,63.1607,63.1795,63.1326,63.1607,224805.0
2023-08-11 15:55:00,67.4,67.42,67.35,67.42,514243.0,63.1514,63.1701,63.1045,63.1701,514243.0
2023-08-14 09:30:00,66.79,66.81,66.75,66.78,223302.0,62.5798,62.5986,62.5423,62.5704,223302.0
2023-08-14 09:35:00,66.79,66.79,66.69,66.71,54410.0,62.5798,62.5798,62.4861,62.5049,54410.0
2023-08-14 09:40:00,66.72,66.75,66.67,66.67,53998.0,62.5142,62.5423,62.4674,62.4674,53998.0
2023-08-14 09:45:00,66.68,66.69,66.59,66.64,141212.0,62.4767,62.4861,62.3924,62.4393,141212.0
2023-08-14 09:50:00,66.63,66.77,66.62,66.7,89227.0,62.4299,62.5611,62.4205,62.4955,89227.0
2023-08-14 09:55:00,66.7,66.76,66.67,66.76,41345.0,62.4955,62.5517,62.4674,62.5517,41345.0
2023-08-14 10:00:00,66.75,66.78,66.72,66.78,105826.0,62.5423,62.5704,62.5142,62.5704,105826.0
2023-08-14 10:05:00,66.78,66.85,66.76,66.83,44151.0,62.5704,62.636,62.5517,62.6173,44151.0
2023-08-14 10:10:00,66.83,66.94,66.82,66.92,79325.0,62.6173,62.7204,62.6079,62.7016,79325.0
2023-08-14 10:15:00,66.92,66.99,66.9,66.95,86641.0,62.7016,62.7672,62.6829,62.7297,86641.0
2023-08-14 10:20:00,66.96,66.98,66.91,66.92,36886.0,62.7391,62.7578,62.6922,62.7016,36886.0
2023-08-14 10:25:00,66.9,66.97,66.9,66.92,29732.0,62.6829,62.7485,62.6829,62.7016,29732.0
2023-08-14 10:30:00,66.92,67.0,66.91,67.0,56352.0,62.7016,62.7766,62.6922,62.7766,56352.0
2023-08-14 10:35:00,67.01,67.08,67.0,67.07,32180.0,62.7859,62.8515,62.7766,62.8422,32180.0
2023-08-14 10:40:00,67.06,67.09,67.05,67.05,37728.0,62.8328,62.8609,62.8234,62.8234,37728.0
2023-08-14 10:45:00,67.05,67.06,67.01,67.03,39436.0,62.8234,62.8328,62.7859,62.8047,39436.0
2023-08-14 10:50:00,67.03,67.1,67.02,67.07,64668.0,62.8047,62.8703,62.7953,62.8422,64668.0
2023-08-14 10:55:00,67.08,67.09,67.02,67.03,48861.0,62.8515,62.8609,62.7953,62.8047,48861.0
2023-08-14 11:00:00,67.05,67.06,67.02,67.04,82850.0,62.8234,62.8328,62.7953,62.8141,82850.0
2023-08-14 11:05:00,67.04,67.05,66.98,67.02,43718.0,62.8141,62.8234,62.7578,62.7953,43718.0
2023-08-14 11:10:00,67.02,67.03,66.98,67.0,288941.0,62.7953,62.8047,62.7578,62.7766,288941.0
2023-08-14 11:15:00,66.99,67.05,66.99,67.03,45228.0,62.7672,62.8234,62.7672,62.8047,45228.0
2023-08-14 11:20:00,67.04,67.09,67.04,67.08,61963.0,62.8141,62.8609,62.8141,62.8515,61963.0
2023-08-14 11:25:00,67.09,67.14,67.08,67.11,89675.0,62.8609,62.9077,62.8515,62.8796,89675.0
2023-08-14 11:30:00,67.11,67.13,67.1,67.12,80396.0,62.8796,62.8984,62.8703,62.889,80396.0
2023-08-14 11:35:00,67.12,67.15,67.11,67.14,31608.0,62.889,62.9171,62.8796,62.9077,31608.0
2023-08-14 11:40:00,67.15,67.18,67.13,67.15,60440.0,62.9171,62.9452,62.8984,62.9171,60440.0
2023-08-14 11:45:00,67.15,67.2,67.15,67.17,44016.0,62.9171,62.964,62.9171,62.9359,44016.0
2023-08-14 11:50:00,67.17,67.2,67.16,67.16,30656.0,62.9359,62.964,62.9265,62.9265,30656.0
2023-08-14 11:55:00,67.17,67.18,67.13,67.14,28082.0,62.9359,62.9452,62.8984,62.9077,28082.0
2023-08-14 12:00:00,67.14,67.2,67.13,67.2,24602.0,62.9077,62.964,62.8984,62.964,24602.0
2023-08-14 12:05:00,67.19,67.22,67.17,67.18,39449.0,62.9546,62.9827,62.9359,62.9452,39449.0
2023-08-14 12:10:00,67.17,67.19,67.14,67.15,19838.0,62.9359,62.9546,62.9077,62.9171,19838.0
2023-08-14 12:15:00,67.15,67.16,67.09,67.14,54392.0,62.9171,62.9265,62.8609,62.9077,54392.0
2023-08-14 12:20:00,67.14,67.15,67.08,67.11,66469.0,62.9077,62.9171,62.8515,62.8796,66469.0
2023-08-14 12:25:00,67.1,67.15,67.09,67.13,26199.0,62.8703,62.9171,62.8609,62.8984,26199.0
2023-08-14 12:30:00,67.13,67.15,67.11,67.11,26450.0,62.8984,62.9171,62.8796,62.8796,26450.0
2023-08-14 12:35:00,67.12,67.15,67.11,67.15,37661.0,62.889,62.9171,62.8796,62.9171,37661.0
2023-08-14 12:40:00,67.14,67.18,67.13,67.17,41219.0,62.9077,62.9452,62.8984,62.9359,41219.0
2023-08-14 12:45:00,67.19,67.2,67.17,67.2,15080.0,62.9546,62.964,62.9359,62.964,15080.0
2023-08-14 12:50:00,67.2,67.22,67.16,67.17,37677.0,62.964,62.9827,62.9265,62.9359,37677.0
2023-08-14 12:55:00,67.17,67.19,67.16,67.17,28866.0,62.9359,62.9546,62.9265,62.9359,28866.0
2023-08-14 13:00:00,67.17,67.19,67.16,67.19,62151.0,62.9359,62.9546,62.9265,62.9546,62151.0
2023-08-14 13:05:00,67.19,67.21,67.18,67.2,845985.0,62.9546,62.9733,62.9452,62.964,845985.0
2023-08-14 13:10:00,67.2,67.21,67.18,67.2,217175.0,62.964,62.9733,62.9452,62.964,217175.0
2023-08-14 13:15:00,67.21,67.21,67.19,67.2,42292.0,62.9733,62.9733,62.9546,62.964,42292.0
2023-08-14 13:20:00,67.2,67.22,67.19,67.19,83426.0,62.964,62.9827,62.9546,62.9546,83426.0
2023-08-14 13:25:00,67.19,67.2,67.17,67.18,52345.0,62.9546,62.964,62.9359,62.9452,52345.0
2023-08-14 13:30:00,67.18,67.21,67.14,67.15,36031.0,62.9452,62.9733,62.9077,62.9171,36031.0
2023-08-14 13:35:00,67.15,67.16,67.13,67.16,47711.0,62.9171,62.9265,62.8984,62.9265,47711.0
2023-08-14 13:40:00,67.16,67.17,67.15,67.16,23594.0,62.9265,62.9359,62.9171,62.9265,23594.0
2023-08-14 13:45:00,67.15,67.15,67.11,67.11,45226.0,62.9171,62.9171,62.8796,62.8796,45226.0
2023-08-14 13:50:00,67.1,67.12,67.09,67.11,65650.0,62.8703,62.889,62.8609,62.8796,65650.0
2023-08-14 13:55:00,67.11,67.12,67.1,67.12,55123.0,62.8796,62.889,62.8703,62.889,55123.0
2023-08-14 14:00:00,67.12,67.13,67.09,67.12,311991.0,62.889,62.8984,62.8609,62.889,311991.0
2023-08-14 14:05:00,67.12,67.13,67.08,67.09,39247.0,62.889,62.8984,62.8515,62.8609,39247.0
2023-08-14 14:10:00,67.09,67.12,67.07,67.11,30372.0,62.8609,62.889,62.8422,62.8796,30372.0
2023-08-14 14:15:00,67.11,67.11,67.07,67.09,43119.0,62.8796,62.8796,62.8422,62.8609,43119.0
2023-08-14 14:20:00,67.08,67.1,67.07,67.09,60730.0,62.8515,62.8703,62.8422,62.8609,60730.0
2023-08-14 14:25:00,67.09,67.1,67.08,67.1,42602.0,62.8609,62.8703,62.8515,62.8703,42602.0
2023-08-14 14:30:00,67.09,67.1,67.04,67.09,32253.0,62.8609,62.8703,62.8141,62.8609,32253.0
2023-08-14 14:35:00,67.09,67.1,67.07,67.08,42286.0,62.8609,62.8703,62.8422,62.8515,42286.0
2023-08-14 14:40:00,67.07,67.09,67.05,67.06,40664.0,62.8422,62.8609,62.8234,62.8328,40664.0
2023-08-14 14:45:00,67.06,67.06,67.03,67.05,29745.0,62.8328,62.8328,62.8047,62.8234,29745.0
2023-08-14 14:50:00,67.05,67.07,67.03,67.06,47995.0,62.8234,62.8422,62.8047,62.8328,47995.0
2023-08-14 14:55:00,67.05,67.05,67.03,67.03,51311.0,62.8234,62.8234,62.8047,62.8047,51311.0
2023-08-14 15:00:00,67.04,67.08,67.03,67.05,31002.0,62.8141,62.8515,62.8047,62.8234,31002.0
2023-08-14 15:05:00,67.06,67.07,67.03,67.06,52699.0,62.8328,62.8422,62.8047,62.8328,52699.0
2023-08-14 15:10:00,67.05,67.08,67.04,67.08,47564.0,62.8234,62.8515,62.8141,62.8515,47564.0
2023-08-14 15:15:00,67.07,67.1,67.07,67.09,41660.0,62.8422,62.8703,62.8422,62.8609,41660.0
2023-08-14 15:20:00,67.09,67.11,67.09,67.1,43813.0,62.8609,62.8796,62.8609,62.8703,43813.0
2023-08-14 15:25:00,67.1,67.11,67.08,67.1,30790.0,62.8703,62.8796,62.8515,62.8703,30790.0
2023-08-14 15:30:00,67.09,67.1,67.07,67.09,34261.0,62.8609,62.8703,62.8422,62.8609,34261.0
2023-08-14 15:35:00,67.09,67.13,67.09,67.12,814374.0,62.8609,62.8984,62.8609,62.889,814374.0
2023-08-14 15:40:00,67.11,67.16,67.11,67.15,74221.0,62.8796,62.9265,62.8796,62.9171,74221.0
2023-08-14 15:45:00,67.15,67.16,67.14,67.15,61591.0,62.9171,62.9265,62.9077,62.9171,61591.0
2023-08-14 15:50:00,67.15,67.15,67.13,67.15,120857.0,62.9171,62.9171,62.8984,62.9171,120857.0
2023-08-14 15:55:00,67.15,67.18,67.13,67.18,261084.0,62.9171,62.9452,62.8984,62.9452,261084.0
2023-08-15 09:30:00,66.78,66.8,66.66,66.69,307566.0,62.5704,62.5892,62.458,62.4861,307566.0
2023-08-15 09:35:00,66.69,66.76,66.64,66.73,290725.0,62.4861,62.5517,62.4393,62.5236,290725.0
2023-08-15 09:40:00,66.73,66.73,66.65,66.68,170972.0,62.5236,62.5236,62.4486,62.4767,170972.0
2023-08-15 09:45:00,66.68,66.68,66.62,66.64,176629.0,62.4767,62.4767,62.4205,62.4393,176629.0
2023-08-15 09:50:00,66.66,66.74,66.64,66.71,53626.0,62.458,62.533,62.4393,62.5049,53626.0
2023-08-15 09:55:00,66.71,66.74,66.67,66.68,71762.0,62.5049,62.533,62.4674,62.4767,71762.0
2023-08-15 10:00:00,66.68,66.68,66.58,66.58,109012.0,62.4767,62.4767,62.383,62.383,109012.0
2023-08-15 10:05:00,66.58,66.58,66.5,66.52,100478.0,62.383,62.383,62.3081,62.3268,100478.0
2023-08-15 10:10:00,66.52,66.55,66.45,66.47,43313.0,62.3268,62.3549,62.2612,62.28,43313.0
2023-08-15 10:15:00,66.48,66.51,66.44,66.46,129221.0,62.2894,62.3175,62.2519,62.2706,129221.0
2023-08-15 10:20:00,66.47,66.52,66.44,66.45,108596.0,62.28,62.3268,62.2519,62.2612,108596.0
2023-08-15 10:25:00,66.44,66.48,66.43,66.47,93575.0,62.2519,62.2894,62.2425,62.28,93575.0
2023-08-15 10:30:00,66.46,66.5,66.41,66.44,142098.0,62.2706,62.3081,62.2238,62.2519,142098.0
2023-08-15 10:35:00,66.44,66.49,66.4,66.48,76035.0,62.2519,62.2987,62.2144,62.2894,76035.0
2023-08-15 10:40:00,66.48,66.5,66.45,66.47,67369.0,62.2894,62.3081,62.2612,62.28,67369.0
2023-08-15 10:45:00,66.47,66.56,66.46,66.53,104045.0,62.28,62.3643,62.2706,62.3362,104045.0
2023-08-15 10:50:00,66.54,66.56,66.48,66.48,44413.0,62.3456,62.3643,62.2894,62.2894,44413.0
2023-08-15 10:55:00,66.48,66.52,66.48,66.49,114641.0,62.2894,62.3268,62.2894,62.2987,114641.0
2023-08-15 11:00:00,66.5,66.59,66.49,66.58,32523.0,62.3081,62.3924,62.2987,62.383,32523.0
2023-08-15 11:05:00,66.58,66.6,66.55,66.58,47367.0,62.383,62.4018,62.3549,62.383,47367.0
2023-08-15 11:10:00,66.58,66.61,66.57,66.58,38054.0,62.383,62.4112,62.3737,62.383,38054.0
2023-08-15 11:15:00,66.58,66.58,66.51,66.52,200757.0,62.383,62.383,62.3175,62.3268,200757.0
2023-08-15 11:20:00,66.52,66.52,66.45,66.47,91371.0,62.3268,62.3268,62.2612,62.28,91371.0
2023-08-15 11:25:00,66.48,66.52,66.45,66.51,158395.0,62.2894,62.3268,62.2612,62.3175,158395.0
2023-08-15 11:30:00,66.52,66.55,66.49,66.52,65950.0,62.3268,62.3549,62.2987,62.3268,65950.0
2023-08-15 11:35:00,66.53,66.56,66.5,66.53,95587.0,62.3362,62.3643,62.3081,62.3362,95587.0
2023-08-15 11:40:00,66.53,66.54,66.5,66.53,53607.0,62.3362,62.3456,62.3081,62.3362,53607.0
2023-08-15 11:45:00,66.52,66.53,66.48,66.51,47537.0,62.3268,62.3362,62.2894,62.3175,47537.0
2023-08-15 11:50:00,66.52,66.53,66.51,66.52,59301.0,62.3268,62.3362,62.3175,62.3268,59301.0
2023-08-15 11:55:00,66.53,66.54,66.51,66.53,23242.0,62.3362,62.3456,62.3175,62.3362,23242.0
2023-08-15 12:00:00,66.53,66.56,66.5,66.51,93299.0,62.3362,62.3643,62.3081,62.3175,93299.0
2023-08-15 12:05:00,66.51,66.51,66.43,66.45,27379.0,62.3175,62.3175,62.2425,62.2612,27379.0
2023-08-15 12:10:00,66.44,66.46,66.41,66.45,63031.0,62.2519,62.2706,62.2238,62.2612,63031.0
2023-08-15 12:15:00,66.45,66.47,66.41,66.47,39479.0,62.2612,62.28,62.2238,62.28,39479.0
2023-08-15 12:20:00,66.47,66.49,66.45,66.48,29461.0,62.28,62.2987,62.2612,62.2894,29461.0
2023-08-15 12:25:00,66.48,66.48,66.42,66.43,33589.0,62.2894,62.2894,62.2331,62.2425,33589.0
2023-08-15 12:30:00,66.44,66.44,66.38,66.4,55318.0,62.2519,62.2519,62.1957,62.2144,55318.0
2023-08-15 12:35:00,66.4,66.42,66.39,66.42,35172.0,62.2144,62.2331,62.205,62.2331,35172.0
2023-08-15 12:40:00,66.42,66.43,66.38,66.39,32605.0,62.2331,62.2425,62.1957,62.205,32605.0
2023-08-15 12:45:00,66.39,66.4,66.35,66.36,38475.0,62.205,62.2144,62.1675,62.1769,38475.0
2023-08-15 12:50:00,66.36,66.4,66.35,66.39,14318.0,62.1769,62.2144,62.1675,62.205,14318.0
2023-08-15 12:55:00,66.39,66.41,66.37,66.39,22565.0,62.205,62.2238,62.1863,62.205,22565.0
2023-08-15 13:00:00,66.4,66.42,66.38,66.38,50606.0,62.2144,62.2331,62.1957,62.1957,50606.0
2023-08-15 13:05:00,66.39,66.4,66.36,66.37,20517.0,62.205,62.2144,62.1769,62.1863,20517.0
2023-08-15 13:10:00,66.38,66.41,66.37,66.41,55192.0,62.1957,62.2238,62.1863,62.2238,55192.0
2023-08-15 13:15:00,66.4,66.43,66.39,66.42,60657.0,62.2144,62.2425,62.205,62.2331,60657.0
2023-08-15 13:20:00,66.41,66.45,66.4,66.43,27956.0,62.2238,62.2612,62.2144,62.2425,27956.0
2023-08-15 13:25:00,66.44,66.45,66.42,66.44,49238.0,62.2519,62.2612,62.2331,62.2519,49238.0
2023-08-15 13:30:00,66.44,66.44,66.39,66.41,40374.0,62.2519,62.2519,62.205,62.2238,40374.0
2023-08-15 13:35:00,66.41,66.42,66.39,66.4,36584.0,62.2238,62.2331,62.205,62.2144,36584.0
2023-08-15 13:40:00,66.4,66.4,66.37,66.4,43560.0,62.2144,62.2144,62.1863,62.2144,43560.0
2023-08-15 13:45:00,66.4,66.43,66.39,66.42,84277.0,62.2144,62.2425,62.205,62.2331,84277.0
2023-08-15 13:50:00,66.42,66.44,66.4,66.42,40362.0,62.2331,62.2519,62.2144,62.2331,40362.0
2023-08-15 13:55:00,66.42,66.44,66.4,66.42,28753.0,62.2331,62.2519,62.2144,62.2331,28753.0
2023-08-15 14:00:00,66.42,66.43,66.39,66.4,34887.0,62.2331,62.2425,62.205,62.2144,34887.0
2023-08-15 14:05:00,66.39,66.41,66.38,66.41,21767.0,62.205,62.2238,62.1957,62.2238,21767.0
2023-08-15 14:10:00,66.41,66.42,66.39,66.4,68576.0,62.2238,62.2331,62.205,62.2144,68576.0
2023-08-15 14:15:00,66.4,66.41,66.39,66.4,18263.0,62.2144,62.2238,62.205,62.2144,18263.0
2023-08-15 14:20:00,66.41,66.41,66.37,66.38,35321.0,62.2238,62.2238,62.1863,62.1957,35321.0
2023-08-15 14:25:00,66.38,66.39,66.37,66.38,23903.0,62.1957,62.205,62.1863,62.1957,23903.0
2023-08-15 14:30:00,66.38,66.44,66.38,66.43,118947.0,62.1957,62.2519,62.1957,62.2425,118947.0
2023-08-15 14:35:00,66.44,66.45,66.41,66.42,35010.0,62.2519,62.2612,62.2238,62.2331,35010.0
2023-08-15 14:40:00,66.42,66.44,66.4,66.43,38653.0,62.2331,62.2519,62.2144,62.2425,38653.0
2023-08-15 14:45:00,66.43,66.44,66.41,66.42,32847.0,62.2425,62.2519,62.2238,62.2331,32847.0
2023-08-15 14:50:00,66.41,66.41,66.39,66.41,41305.0,62.2238,62.2238,62.205,62.2238,41305.0
2023-08-15 14:55:00,66.4,66.41,66.35,66.38,35457.0,62.2144,62.2238,62.1675,62.1957,35457.0
2023-08-15 15:00:00,66.38,66.39,66.36,66.36,50917.0,62.1957,62.205,62.1769,62.1769,50917.0
2023-08-15 15:05:00,66.37,66.39,66.36,66.37,49924.0,62.1863,62.205,62.1769,62.1863,49924.0
2023-08-15 15:10:00,66.37,66.4,66.34,66.35,93840.0,62.1863,62.2144,62.1582,62.1675,93840.0
2023-08-15 15:15:00,66.34,66.37,66.33,66.37,55750.0,62.1582,62.1863,62.1488,62.1863,55750.0
2023-08-15 15:20:00,66.36,66.37,66.34,66.34,45110.0,62.1769,62.1863,62.1582,62.1582,45110.0
2023-08-15 15:25:00,66.34,66.35,66.23,66.23,127920.0,62.1582,62.1675,62.0551,62.0551,127920.0
2023-08-15 15:30:00,66.23,66.26,66.22,66.26,90860.0,62.0551,62.0832,62.0457,62.0832,90860.0
2023-08-15 15:35:00,66.27,66.28,66.22,66.23,119405.0,62.0926,62.102,62.0457,62.0551,119405.0
2023-08-15 15:40:00,66.23,66.24,66.21,66.22,133780.0,62.0551,62.0645,62.0364,62.0457,133780.0
2023-08-15 15:45:00,66.21,66.26,66.21,66.26,69646.0,62.0364,62.0832,62.0364,62.0832,69646.0
2023-08-15 15:50:00,66.26,66.3,66.24,66.28,149399.0,62.0832,62.1207,62.0645,62.102,149399.0
2023-08-15 15:55:00,66.27,66.33,66.27,66.33,307103.0,62.0926,62.1488,62.0926,62.1488,307103.0
2023-08-16 09:30:00,66.13,66.23,66.12,66.18,159316.0,61.9614,62.0551,61.952,62.0083,159316.0
2023-08-16 09:35:00,66.18,66.36,66.17,66.32,71795.0,62.0083,62.1769,61.9989,62.1394,71795.0
2023-08-16 09:40:00,66.32,66.35,66.29,66.32,335618.0,62.1394,62.1675,62.1113,62.1394,335618.0
2023-08-16 09:45:00,66.32,66.39,66.32,66.38,136153.0,62.1394,62.205,62.1394,62.1957,136153.0
2023-08-16 09:50:00,66.37,66.38,66.28,66.28,137675.0,62.1863,62.1957,62.102,62.102,137675.0
2023-08-16 09:55:00,66.28,66.28,66.23,66.25,109788.0,62.102,62.102,62.0551,62.0739,109788.0
2023-08-16 10:00:00,66.25,66.25,66.21,66.25,43786.0,62.0739,62.0739,62.0364,62.0739,43786.0
2023-08-16 10:05:00,66.25,66.34,66.24,66.3,35341.0,62.0739,62.1582,62.0645,62.1207,35341.0
2023-08-16 10:10:00,66.3,66.37,66.27,66.28,83491.0,62.1207,62.1863,62.0926,62.102,83491.0
2023-08-16 10:15:00,66.28,66.35,66.27,66.32,55589.0,62.102,62.1675,62.0926,62.1394,55589.0
2023-08-16 10:20:00,66.33,66.34,66.28,66.28,40118.0,62.1488,62.1582,62.102,62.102,40118.0
2023-08-16 10:25:00,66.28,66.3,66.26,66.27,51643.0,62.102,62.1207,62.0832,62.0926,51643.0
2023-08-16 10:30:00,66.27,66.28,66.22,66.22,36363.0,62.0926,62.102,62.0457,62.0457,36363.0
2023-08-16 10:35:00,66.23,66.24,66.19,66.23,36629.0,62.0551,62.0645,62.0176,62.0551,36629.0
2023-08-16 10:40:00,66.23,66.29,66.22,66.28,123086.0,62.0551,62.1113,62.0457,62.102,123086.0
2023-08-16 10:45:00,66.27,66.27,66.18,66.22,48653.0,62.0926,62.0926,62.0083,62.0457,48653.0
2023-08-16 10:50:00,66.22,66.3,66.21,66.29,62653.0,62.0457,62.1207,62.0364,62.1113,62653.0
2023-08-16 10:55:00,66.29,66.33,66.26,66.31,77507.0,62.1113,62.1488,62.0832,62.1301,77507.0
2023-08-16 11:00:00,66.32,66.36,66.3,66.36,53862.0,62.1394,62.1769,62.1207,62.1769,53862.0
2023-08-16 11:05:00,66.36,66.36,66.27,66.29,27273.0,62.1769,62.1769,62.0926,62.1113,27273.0
2023-08-16 11:10:00,66.29,66.29,66.25,66.27,41137.0,62.1113,62.1113,62.0739,62.0926,41137.0
2023-08-16 11:15:00,66.28,66.29,66.25,66.27,45386.0,62.102,62.1113,62.0739,62.0926,45386.0
2023-08-16 11:20:00,66.27,66.28,66.24,66.28,29473.0,62.0926,62.102,62.0645,62.102,29473.0
2023-08-16 11:25:00,66.27,66.28,66.24,66.25,52618.0,62.0926,62.102,62.0645,62.0739,52618.0
2023-08-16 11:30:00,66.26,66.27,66.24,66.26,68334.0,62.0832,62.0926,62.0645,62.0832,68334.0
2023-08-16 11:35:00,66.26,66.29,66.24,66.25,44688.0,62.0832,62.1113,62.0645,62.0739,44688.0
2023-08-16 11:40:00,66.25,66.27,66.22,66.23,71653.0,62.0739,62.0926,62.0457,62.0551,71653.0
2023-08-16 11:45:00,66.23,66.24,66.18,66.21,161223.0,62.0551,62.0645,62.0083,62.0364,161223.0
2023-08-16 11:50:00,66.2,66.24,66.18,66.24,60079.0,62.027,62.0645,62.0083,62.0645,60079.0
2023-08-16 11:55:00,66.23,66.24,66.17,66.19,56667.0,62.0551,62.0645,61.9989,62.0176,56667.0
2023-08-16 12:00:00,66.19,66.23,66.18,66.19,19498.0,62.0176,62.0551,62.0083,62.0176,19498.0
2023-08-16 12:05:00,66.19,66.2,66.13,66.14,112882.0,62.0176,62.027,61.9614,61.9708,112882.0
2023-08-16 12:10:00,66.15,66.15,66.11,66.12,109161.0,61.9802,61.9802,61.9427,61.952,109161.0
2023-08-16 12:15:00,66.12,66.13,66.08,66.11,50783.0,61.952,61.9614,61.9146,61.9427,50783.0
2023-08-16 12:20:00,66.11,66.11,66.06,66.09,176332.0,61.9427,61.9427,61.8958,61.9239,176332.0
2023-08-16 12:25:00,66.08,66.1,66.07,66.08,21982.0,61.9146,61.9333,61.9052,61.9146,21982.0
2023-08-16 12:30:00,66.08,66.11,66.07,66.1,37599.0,61.9146,61.9427,61.9052,61.9333,37599.0
2023-08-16 12:35:00,66.11,66.15,66.1,66.13,34553.0,61.9427,61.9802,61.9333,61.9614,34553.0
2023-08-16 12:40:00,66.12,66.14,66.11,66.12,30079.0,61.952,61.9708,61.9427,61.952,30079.0
2023-08-16 12:45:00,66.13,66.13,66.1,66.11,21458.0,61.9614,61.9614,61.9333,61.9427,21458.0
2023-08-16 12:50:00,66.11,66.11,66.08,66.09,36394.0,61.9427,61.9427,61.9146,61.9239,36394.0
2023-08-16 12:55:00,66.08,66.1,66.06,66.07,51625.0,61.9146,61.9333,61.8958,61.9052,51625.0
2023-08-16 13:00:00,66.08,66.09,66.06,66.06,65219.0,61.9146,61.9239,61.8958,61.8958,65219.0
2023-08-16 13:05:00,66.07,66.07,65.97,65.98,31882.0,61.9052,61.9052,61.8115,61.8209,31882.0
2023-08-16 13:10:00,65.98,66.02,65.96,66.01,32866.0,61.8209,61.8584,61.8021,61.849,32866.0
2023-08-16 13:15:00,66.01,66.03,65.99,65.99,49625.0,61.849,61.8677,61.8302,61.8302,49625.0
2023-08-16 13:20:00,65.99,66.03,65.98,66.02,36541.0,61.8302,61.8677,61.8209,61.8584,36541.0
2023-08-16 13:25:00,66.02,66.03,65.98,65.99,334971.0,61.8584,61.8677,61.8209,61.8302,334971.0
2023-08-16 13:30:00,66.0,66.01,65.97,66.0,26452.0,61.8396,61.849,61.8115,61.8396,26452.0
2023-08-16 13:35:00,66.01,66.02,65.99,66.01,36588.0,61.849,61.8584,61.8302,61.849,36588.0
2023-08-16 13:40:00,66.02,66.07,66.02,66.05,61165.0,61.8584,61.9052,61.8584,61.8865,61165.0
2023-08-16 13:45:00,66.05,66.12,66.05,66.09,34888.0,61.8865,61.952,61.8865,61.9239,34888.0
2023-08-16 13:50:00,66.1,66.12,66.08,66.09,35019.0,61.9333,61.952,61.9146,61.9239,35019.0
2023-08-16 13:55:00,66.09,66.11,66.07,66.09,61364.0,61.9239,61.9427,61.9052,61.9239,61364.0
2023-08-16 14:00:00,66.08,66.1,65.96,65.99,131453.0,61.9146,61.9333,61.8021,61.8302,131453.0
2023-08-16 14:05:00,66.0,66.03,65.97,66.0,42352.0,61.8396,61.8677,61.8115,61.8396,42352.0
2023-08-16 14:10:00,65.99,66.0,65.93,65.98,66290.0,61.8302,61.8396,61.774,61.8209,66290.0
2023-08-16 14:15:00,65.97,66.09,65.96,66.08,57577.0,61.8115,61.9239,61.8021,61.9146,57577.0
2023-08-16 14:20:00,66.09,66.17,66.08,66.14,74871.0,61.9239,61.9989,61.9146,61.9708,74871.0
2023-08-16 14:25:00,66.13,66.16,66.08,66.13,38971.0,61.9614,61.9895,61.9146,61.9614,38971.0
2023-08-16 14:30:00,66.13,66.19,66.13,66.16,141733.0,61.9614,62.0176,61.9614,61.9895,141733.0
2023-08-16 14:35:00,66.17,66.18,66.13,66.15,53920.0,61.9989,62.0083,61.9614,61.9802,53920.0
2023-08-16 14:40:00,66.15,66.16,66.07,66.1,59917.0,61.9802,61.9895,61.9052,61.9333,59917.0
2023-08-16 14:45:00,66.11,66.13,66.02,66.02,46421.0,61.9427,61.9614,61.8584,61.8584,46421.0
2023-08-16 14:50:00,66.02,66.03,65.98,66.0,52207.0,61.8584,61.8677,61.8209,61.8396,52207.0
2023-08-16 14:55:00,66.0,66.01,65.98,66.01,84746.0,61.8396,61.849,61.8209,61.849,84746.0
2023-08-16 15:00:00,66.0,66.0,65.95,65.98,55008.0,61.8396,61.8396,61.7928,61.8209,55008.0
2023-08-16 15:05:00,65.97,65.98,65.91,65.93,98041.0,61.8115,61.8209,61.7553,61.774,98041.0
2023-08-16 15:10:00,65.93,65.94,65.84,65.86,161805.0,61.774,61.7834,61.6897,61.7084,161805.0
2023-08-16 15:15:00,65.85,65.86,65.8,65.82,68488.0,61.6991,61.7084,61.6522,61.671,68488.0
2023-08-16 15:20:00,65.82,65.86,65.8,65.81,294966.0,61.671,61.7084,61.6522,61.6616,294966.0
2023-08-16 15:25:00,65.81,65.84,65.8,65.83,61176.0,61.6616,61.6897,61.6522,61.6803,61176.0
2023-08-16 15:30:00,65.83,65.89,65.8,65.89,104439.0,61.6803,61.7365,61.6522,61.7365,104439.0
2023-08-16 15:35:00,65.89,65.9,65.82,65.84,81023.0,61.7365,61.7459,61.671,61.6897,81023.0
2023-08-16 15:40:00,65.85,65.86,65.82,65.85,134291.0,61.6991,61.7084,61.671,61.6991,134291.0
2023-08-16 15:45:00,65.85,65.87,65.84,65.85,111910.0,61.6991,61.7178,61.6897,61.6991,111910.0
2023-08-16 15:50:00,65.85,65.85,65.8,65.81,105753.0,61.6991,61.6991,61.6522,61.6616,105753.0
2023-08-16 15:55:00,65.82,65.84,65.78,65.8,327302.0,61.671,61.6897,61.6335,61.6522,327302.0
2023-08-17 09:30:00,66.01,66.02,65.93,65.94,207506.0,61.849,61.8584,61.774,61.7834,207506.0
2023-08-17 09:35:00,65.93,65.99,65.92,65.97,34168.0,61.774,61.8302,61.7647,61.8115,34168.0
2023-08-17 09:40:00,65.98,66.07,65.95,65.95,66981.0,61.8209,61.9052,61.7928,61.7928,66981.0
2023-08-17 09:45:00,65.95,65.95,65.87,65.87,40692.0,61.7928,61.7928,61.7178,61.7178,40692.0
2023-08-17 09:50:00,65.87,65.9,65.8,65.81,39119.0,61.7178,61.7459,61.6522,61.6616,39119.0
2023-08-17 09:55:00,65.81,65.82,65.76,65.79,274606.0,61.6616,61.671,61.6147,61.6428,274606.0
2023-08-17 10:00:00,65.78,65.83,65.77,65.8,88163.0,61.6335,61.6803,61.6241,61.6522,88163.0
2023-08-17 10:05:00,65.8,65.87,65.76,65.87,104067.0,61.6522,61.7178,61.6147,61.7178,104067.0
2023-08-17 10:10:00,65.87,65.87,65.76,65.81,87763.0,61.7178,61.7178,61.6147,61.6616,87763.0
2023-08-17 10:15:00,65.81,65.88,65.79,65.82,107535.0,61.6616,61.7272,61.6428,61.671,107535.0
2023-08-17 10:20:00,65.82,65.84,65.77,65.8,42034.0,61.671,61.6897,61.6241,61.6522,42034.0
2023-08-17 10:25:00,65.79,65.8,65.72,65.73,45382.0,61.6428,61.6522,61.5773,61.5866,45382.0
2023-08-17 10:30:00,65.73,65.77,65.64,65.64,166066.0,61.5866,61.6241,61.5023,61.5023,166066.0
2023-08-17 10:35:00,65.64,65.66,65.61,65.66,85566.0,61.5023,61.521,61.4742,61.521,85566.0
2023-08-17 10:40:00,65.66,65.75,65.65,65.72,68240.0,61.521,61.6054,61.5117,61.5773,68240.0
2023-08-17 10:45:00,65.73,65.75,65.68,65.72,57978.0,61.5866,61.6054,61.5398,61.5773,57978.0
2023-08-17 10:50:00,65.73,65.8,65.72,65.78,57285.0,61.5866,61.6522,61.5773,61.6335,57285.0
2023-08-17 10:55:00,65.79,65.8,65.73,65.74,67320.0,61.6428,61.6522,61.5866,61.596,67320.0
2023-08-17 11:00:00,65.74,65.75,65.66,65.69,46528.0,61.596,61.6054,61.521,61.5492,46528.0
2023-08-17 11:05:00,65.69,65.72,65.66,65.67,76529.0,61.5492,61.5773,61.521,61.5304,76529.0
2023-08-17 11:10:00,65.68,65.7,65.64,65.69,33093.0,61.5398,61.5585,61.5023,61.5492,33093.0
2023-08-17 11:15:00,65.68,65.68,65.63,65.64,106839.0,61.5398,61.5398,61.4929,61.5023,106839.0
2023-08-17 11:20:00,65.64,65.64,65.59,65.61,66672.0,61.5023,61.5023,61.4555,61.4742,66672.0
2023-08-17 11:25:00,65.61,65.61,65.55,65.59,204330.0,61.4742,61.4742,61.418,61.4555,204330.0
2023-08-17 11:30:00,65.59,65.6,65.56,65.58,81624.0,61.4555,61.4648,61.4273,61.4461,81624.0
2023-08-17 11:35:00,65.59,65.61,65.55,65.59,24545.0,61.4555,61.4742,61.418,61.4555,24545.0
2023-08-17 11:40:00,65.58,65.65,65.58,65.59,64643.0,61.4461,61.5117,61.4461,61.4555,64643.0
2023-08-17 11:45:00,65.6,65.6,65.52,65.53,70280.0,61.4648,61.4648,61.3899,61.3992,70280.0
2023-08-17 11:50:00,65.53,65.6,65.53,65.55,58251.0,61.3992,61.4648,61.3992,61.418,58251.0
2023-08-17 11:55:00,65.55,65.61,65.54,65.6,37457.0,61.418,61.4742,61.4086,61.4648,37457.0
2023-08-17 12:00:00,65.61,65.62,65.58,65.59,118299.0,61.4742,61.4836,61.4461,61.4555,118299.0
2023-08-17 12:05:00,65.59,65.59,65.54,65.56,337843.0,61.4555,61.4555,61.4086,61.4273,337843.0
2023-08-17 12:10:00,65.56,65.62,65.56,65.59,109170.0,61.4273,61.4836,61.4273,61.4555,109170.0
2023-08-17 12:15:00,65.59,65.62,65.57,65.62,31955.0,61.4555,61.4836,61.4367,61.4836,31955.0
2023-08-17 12:20:00,65.61,65.7,65.59,65.7,67577.0,61.4742,61.5585,61.4555,61.5585,67577.0
2023-08-17 12:25:00,65.7,65.76,65.7,65.73,76427.0,61.5585,61.6147,61.5585,61.5866,76427.0
2023-08-17 12:30:00,65.73,65.74,65.67,65.68,29911.0,61.5866,61.596,61.5304,61.5398,29911.0
2023-08-17 12:35:00,65.69,65.69,65.64,65.65,156387.0,61.5492,61.5492,61.5023,61.5117,156387.0
2023-08-17 12:40:00,65.65,65.68,65.63,65.66,76433.0,61.5117,61.5398,61.4929,61.521,76433.0
2023-08-17 12:45:00,65.66,65.67,65.64,65.66,43325.0,61.521,61.5304,61.5023,61.521,43325.0
2023-08-17 12:50:00,65.66,65.7,65.65,65.68,17908.0,61.521,61.5585,61.5117,61.5398,17908.0
2023-08-17 12:55:00,65.69,65.72,65.68,65.71,27013.0,61.5492,61.5773,61.5398,61.5679,27013.0
2023-08-17 13:00:00,65.72,65.73,65.67,65.67,69515.0,61.5773,61.5866,61.5304,61.5304,69515.0
2023-08-17 13:05:00,65.67,65.68,65.64,65.65,66916.0,61.5304,61.5398,61.5023,61.5117,66916.0
2023-08-17 13:10:00,65.65,65.66,65.63,65.64,135610.0,61.5117,61.521,61.4929,61.5023,135610.0
2023-08-17 13:15:00,65.64,65.66,65.62,65.63,98105.0,61.5023,61.521,61.4836,61.4929,98105.0
2023-08-17 13:20:00,65.62,65.63,65.57,65.58,80312.0,61.4836,61.4929,61.4367,61.4461,80312.0
2023-08-17 13:25:00,65.58,65.6,65.55,65.56,79918.0,61.4461,61.4648,61.418,61.4273,79918.0
2023-08-17 13:30:00,65.56,65.57,65.52,65.53,52825.0,61.4273,61.4367,61.3899,61.3992,52825.0
2023-08-17 13:35:00,65.54,65.55,65.52,65.54,73914.0,61.4086,61.418,61.3899,61.4086,73914.0
2023-08-17 13:40:00,65.54,65.55,65.46,65.48,130868.0,61.4086,61.418,61.3337,61.3524,130868.0
2023-08-17 13:45:00,65.47,65.49,65.46,65.46,60641.0,61.343,61.3618,61.3337,61.3337,60641.0
2023-08-17 13:50:00,65.47,65.49,65.46,65.49,40635.0,61.343,61.3618,61.3337,61.3618,40635.0
2023-08-17 13:55:00,65.48,65.5,65.47,65.49,32935.0,61.3524,61.3711,61.343,61.3618,32935.0
2023-08-17 14:00:00,65.48,65.49,65.46,65.46,29277.0,61.3524,61.3618,61.3337,61.3337,29277.0
2023-08-17 14:05:00,65.45,65.48,65.42,65.48,55438.0,61.3243,61.3524,61.2962,61.3524,55438.0
2023-08-17 14:10:00,65.48,65.48,65.45,65.46,48586.0,61.3524,61.3524,61.3243,61.3337,48586.0
2023-08-17 14:15:00,65.46,65.46,65.41,65.42,143386.0,61.3337,61.3337,61.2868,61.2962,143386.0
2023-08-17 14:20:00,65.42,65.44,65.4,65.44,70829.0,61.2962,61.3149,61.2774,61.3149,70829.0
2023-08-17 14:25:00,65.44,65.46,65.43,65.45,138386.0,61.3149,61.3337,61.3055,61.3243,138386.0
2023-08-17 14:30:00,65.44,65.44,65.4,65.42,99625.0,61.3149,61.3149,61.2774,61.2962,99625.0
2023-08-17 14:35:00,65.41,65.43,65.38,65.42,96129.0,61.2868,61.3055,61.2587,61.2962,96129.0
2023-08-17 14:40:00,65.41,65.41,65.38,65.38,75466.0,61.2868,61.2868,61.2587,61.2587,75466.0
2023-08-17 14:45:00,65.38,65.39,65.33,65.36,176067.0,61.2587,61.2681,61.2118,61.24,176067.0
2023-08-17 14:50:00,65.36,65.38,65.33,65.34,120075.0,61.24,61.2587,61.2118,61.2212,120075.0
2023-08-17 14:55:00,65.34,65.35,65.31,65.34,77601.0,61.2212,61.2306,61.1931,61.2212,77601.0
2023-08-17 15:00:00,65.33,65.37,65.32,65.33,57922.0,61.2118,61.2493,61.2025,61.2118,57922.0
2023-08-17 15:05:00,65.33,65.37,65.31,65.32,100124.0,61.2118,61.2493,61.1931,61.2025,100124.0
2023-08-17 15:10:00,65.32,65.32,65.26,65.27,225460.0,61.2025,61.2025,61.1463,61.1556,225460.0
2023-08-17 15:15:00,65.27,65.32,65.24,65.32,140878.0,61.1556,61.2025,61.1275,61.2025,140878.0
2023-08-17 15:20:00,65.32,65.33,65.26,65.29,289800.0,61.2025,61.2118,61.1463,61.1744,289800.0
2023-08-17 15:25:00,65.28,65.36,65.28,65.35,185980.0,61.165,61.24,61.165,61.2306,185980.0
2023-08-17 15:30:00,65.35,65.38,65.31,65.34,104891.0,61.2306,61.2587,61.1931,61.2212,104891.0
2023-08-17 15:35:00,65.34,65.37,65.32,65.33,160947.0,61.2212,61.2493,61.2025,61.2118,160947.0
2023-08-17 15:40:00,65.34,65.36,65.3,65.31,144857.0,61.2212,61.24,61.1837,61.1931,144857.0
2023-08-17 15:45:00,65.31,65.35,65.29,65.33,134495.0,61.1931,61.2306,61.1744,61.2118,134495.0
2023-08-17 15:50:00,65.33,65.4,65.33,65.39,200350.0,61.2118,61.2774,61.2118,61.2681,200350.0
2023-08-17 15:55:00,65.4,65.41,65.33,65.34,341279.0,61.2774,61.2868,61.2118,61.2212,341279.0
2023-08-18 09:30:00,64.85,64.93,64.82,64.93,272132.0,60.7621,60.8371,60.734,60.8371,272132.0
2023-08-18 09:35:00,64.89,64.96,64.85,64.95,102706.0,60.7996,60.8652,60.7621,60.8558,102706.0
2023-08-18 09:40:00,64.95,64.96,64.85,64.92,292662.0,60.8558,60.8652,60.7621,60.8277,292662.0
2023-08-18 09:45:00,64.92,65.0,64.86,65.0,72715.0,60.8277,60.9026,60.7715,60.9026,72715.0
2023-08-18 09:50:00,65.0,65.05,64.99,65.01,149471.0,60.9026,60.9495,60.8933,60.912,149471.0
2023-08-18 09:55:00,65.0,65.0,64.92,64.93,162738.0,60.9026,60.9026,60.8277,60.8371,162738.0
2023-08-18 10:00:00,64.93,64.95,64.88,64.92,80296.0,60.8371,60.8558,60.7902,60.8277,80296.0
2023-08-18 10:05:00,64.93,65.0,64.9,64.98,75540.0,60.8371,60.9026,60.809,60.8839,75540.0
2023-08-18 10:10:00,65.0,65.0,64.95,64.99,114171.0,60.9026,60.9026,60.8558,60.8933,114171.0
2023-08-18 10:15:00,64.99,65.01,64.89,64.98,121330.0,60.8933,60.912,60.7996,60.8839,121330.0
2023-08-18 10:20:00,64.98,65.06,64.98,65.05,63504.0,60.8839,60.9589,60.8839,60.9495,63504.0
2023-08-18 10:25:00,65.05,65.05,64.97,64.99,76154.0,60.9495,60.9495,60.8745,60.8933,76154.0
2023-08-18 10:30:00,64.98,65.05,64.97,65.05,125197.0,60.8839,60.9495,60.8745,60.9495,125197.0
2023-08-18 10:35:00,65.05,65.1,65.04,65.06,58191.0,60.9495,60.9963,60.9401,60.9589,58191.0
2023-08-18 10:40:00,65.06,65.1,65.05,65.09,64882.0,60.9589,60.9963,60.9495,60.987,64882.0
2023-08-18 10:45:00,65.09,65.13,65.05,65.1,40063.0,60.987,61.0245,60.9495,60.9963,40063.0
2023-08-18 10:50:00,65.11,65.14,65.08,65.14,81801.0,61.0057,61.0338,60.9776,61.0338,81801.0
2023-08-18 10:55:00,65.15,65.2,65.15,65.2,43419.0,61.0432,61.09,61.0432,61.09,43419.0
2023-08-18 11:00:00,65.21,65.28,65.2,65.27,134650.0,61.0994,61.165,61.09,61.1556,134650.0
2023-08-18 11:05:00,65.27,65.27,65.24,65.25,266058.0,61.1556,61.1556,61.1275,61.1369,266058.0
2023-08-18 11:10:00,65.25,65.31,65.25,65.28,79195.0,61.1369,61.1931,61.1369,61.165,79195.0
2023-08-18 11:15:00,65.29,65.33,65.29,65.3,71417.0,61.1744,61.2118,61.1744,61.1837,71417.0
2023-08-18 11:20:00,65.29,65.31,65.27,65.28,55885.0,61.1744,61.1931,61.1556,61.165,55885.0
2023-08-18 11:25:00,65.28,65.29,65.25,65.27,52089.0,61.165,61.1744,61.1369,61.1556,52089.0
2023-08-18 11:30:00,65.27,65.3,65.25,65.26,120961.0,61.1556,61.1837,61.1369,61.1463,120961.0
2023-08-18 11:35:00,65.25,65.27,65.23,65.24,59211.0,61.1369,61.1556,61.1181,61.1275,59211.0
2023-08-18 11:40:00,65.23,65.23,65.16,65.23,50507.0,61.1181,61.1181,61.0526,61.1181,50507.0
2023-08-18 11:45:00,65.23,65.26,65.22,65.26,23213.0,61.1181,61.1463,61.1088,61.1463,23213.0
2023-08-18 11:50:00,65.27,65.32,65.26,65.31,77504.0,61.1556,61.2025,61.1463,61.1931,77504.0
2023-08-18 11:55:00,65.31,65.35,65.31,65.33,53649.0,61.1931,61.2306,61.1931,61.2118,53649.0
2023-08-18 12:00:00,65.33,65.35,65.31,65.34,88402.0,61.2118,61.2306,61.1931,61.2212,88402.0
2023-08-18 12:05:00,65.34,65.35,65.32,65.32,39751.0,61.2212,61.2306,61.2025,61.2025,39751.0
2023-08-18 12:10:00,65.32,65.33,65.29,65.31,25851.0,61.2025,61.2118,61.1744,61.1931,25851.0
2023-08-18 12:15:00,65.31,65.32,65.28,65.29,31022.0,61.1931,61.2025,61.165,61.1744,31022.0
2023-08-18 12:20:00,65.3,65.32,65.29,65.31,28681.0,61.1837,61.2025,61.1744,61.1931,28681.0
2023-08-18 12:25:00,65.31,65.32,65.29,65.3,23453.0,61.1931,61.2025,61.1744,61.1837,23453.0
2023-08-18 12:30:00,65.29,65.32,65.28,65.3,153534.0,61.1744,61.2025,61.165,61.1837,153534.0
2023-08-18 12:35:00,65.3,65.33,65.27,65.31,42935.0,61.1837,61.2118,61.1556,61.1931,42935.0
2023-08-18 12:40:00,65.31,65.34,65.31,65.32,25361.0,61.1931,61.2212,61.1931,61.2025,25361.0
2023-08-18 12:45:00,65.31,65.35,65.3,65.34,31699.0,61.1931,61.2306,61.1837,61.2212,31699.0
2023-08-18 12:50:00,65.34,65.35,65.32,65.34,19743.0,61.2212,61.2306,61.2025,61.2212,19743.0
2023-08-18 12:55:00,65.34,65.34,65.31,65.33,51450.0,61.2212,61.2212,61.1931,61.2118,51450.0
2023-08-18 13:00:00,65.32,65.35,65.31,65.35,29498.0,61.2025,61.2306,61.1931,61.2306,29498.0
2023-08-18 13:05:00,65.35,65.37,65.33,65.34,41886.0,61.2306,61.2493,61.2118,61.2212,41886.0
2023-08-18 13:10:00,65.33,65.35,65.31,65.32,37417.0,61.2118,61.2306,61.1931,61.2025,37417.0
2023-08-18 13:15:00,65.32,65.33,65.29,65.3,19036.0,61.2025,61.2118,61.1744,61.1837,19036.0
2023-08-18 13:20:00,65.29,65.3,65.22,65.23,38527.0,61.1744,61.1837,61.1088,61.1181,38527.0
2023-08-18 13:25:00,65.22,65.28,65.19,65.28,36351.0,61.1088,61.165,61.0807,61.165,36351.0
2023-08-18 13:30:00,65.28,65.31,65.26,65.31,32112.0,61.165,61.1931,61.1463,61.1931,32112.0
2023-08-18 13:35:00,65.3,65.32,65.27,65.28,55144.0,61.1837,61.2025,61.1556,61.165,55144.0
2023-08-18 13:40:00,65.28,65.31,65.26,65.31,31467.0,61.165,61.1931,61.1463,61.1931,31467.0
2023-08-18 13:45:00,65.31,65.34,65.31,65.33,190670.0,61.1931,61.2212,61.1931,61.2118,190670.0
2023-08-18 13:50:00,65.33,65.36,65.32,65.35,67045.0,61.2118,61.24,61.2025,61.2306,67045.0
2023-08-18 13:55:00,65.36,65.36,65.31,65.34,60040.0,61.24,61.24,61.1931,61.2212,60040.0
2023-08-18 14:00:00,65.34,65.34,65.32,65.33,20502.0,61.2212,61.2212,61.2025,61.2118,20502.0
2023-08-18 14:05:00,65.34,65.35,65.31,65.32,29418.0,61.2212,61.2306,61.1931,61.2025,29418.0
2023-08-18 14:10:00,65.33,65.33,65.27,65.31,57491.0,61.2118,61.2118,61.1556,61.1931,57491.0
2023-08-18 14:15:00,65.31,65.34,65.3,65.32,40664.0,61.1931,61.2212,61.1837,61.2025,40664.0
2023-08-18 14:20:00,65.32,65.35,65.29,65.32,99321.0,61.2025,61.2306,61.1744,61.2025,99321.0
2023-08-18 14:25:00,65.31,65.33,65.3,65.33,86166.0,61.1931,61.2118,61.1837,61.2118,86166.0
2023-08-18 14:30:00,65.33,65.37,65.32,65.35,88284.0,61.2118,61.2493,61.2025,61.2306,88284.0
2023-08-18 14:35:00,65.34,65.37,65.34,65.37,49973.0,61.2212,61.2493,61.2212,61.2493,49973.0
2023-08-18 14:40:00,65.37,65.39,65.33,65.34,101975.0,61.2493,61.2681,61.2118,61.2212,101975.0
2023-08-18 14:45:00,65.33,65.36,65.32,65.34,86599.0,61.2118,61.24,61.2025,61.2212,86599.0
2023-08-18 14:50:00,65.34,65.35,65.3,65.32,52219.0,61.2212,61.2306,61.1837,61.2025,52219.0
2023-08-18 14:55:00,65.31,65.34,65.3,65.31,55563.0,61.1931,61.2212,61.1837,61.1931,55563.0
2023-08-18 15:00:00,65.3,65.3,65.24,65.28,81451.0,61.1837,61.1837,61.1275,61.165,81451.0
2023-08-18 15:05:00,65.27,65.31,65.27,65.27,93291.0,61.1556,61.1931,61.1556,61.1556,93291.0
2023-08-18 15:10:00,65.28,65.29,65.24,65.26,105652.0,61.165,61.1744,61.1275,61.1463,105652.0
2023-08-18 15:15:00,65.25,65.27,65.24,65.26,96324.0,61.1369,61.1556,61.1275,61.1463,96324.0
2023-08-18 15:20:00,65.26,65.29,65.26,65.27,22945.0,61.1463,61.1744,61.1463,61.1556,22945.0
2023-08-18 15:25:00,65.27,65.32,65.27,65.31,23196.0,61.1556,61.2025,61.1556,61.1931,23196.0
2023-08-18 15:30:00,65.32,65.32,65.3,65.31,31276.0,61.2025,61.2025,61.1837,61.1931,31276.0
2023-08-18 15:35:00,65.3,65.31,65.28,65.31,34391.0,61.1837,61.1931,61.165,61.1931,34391.0
2023-08-18 15:40:00,65.31,65.35,65.31,65.35,66866.0,61.1931,61.2306,61.1931,61.2306,66866.0
2023-08-18 15:45:00,65.34,65.42,65.34,65.37,199313.0,61.2212,61.2962,61.2212,61.2493,199313.0
2023-08-18 15:50:00,65.37,65.38,65.29,65.29,74867.0,61.2493,61.2587,61.1744,61.1744,74867.0
2023-08-18 15:55:00,65.29,65.32,65.26,65.3,308532.0,61.1744,61.2025,61.1463,61.1837,308532.0
2023-08-21 09:30:00,65.47,65.52,65.43,65.52,182551.0,61.343,61.3899,61.3055,61.3899,182551.0
2023-08-21 09:35:00,65.53,65.55,65.46,65.49,77098.0,61.3992,61.418,61.3337,61.3618,77098.0
2023-08-21 09:40:00,65.48,65.49,65.39,65.4,66121.0,61.3524,61.3618,61.2681,61.2774,66121.0
2023-08-21 09:45:00,65.4,65.41,65.37,65.4,33282.0,61.2774,61.2868,61.2493,61.2774,33282.0
2023-08-21 09:50:00,65.41,65.42,65.33,65.36,76949.0,61.2868,61.2962,61.2118,61.24,76949.0
2023-08-21 09:55:00,65.36,65.43,65.35,65.43,111198.0,61.24,61.3055,61.2306,61.3055,111198.0
2023-08-21 10:00:00,65.43,65.44,65.34,65.37,145539.0,61.3055,61.3149,61.2212,61.2493,145539.0
2023-08-21 10:05:00,65.37,65.42,65.36,65.36,39690.0,61.2493,61.2962,61.24,61.24,39690.0
2023-08-21 10:10:00,65.36,65.37,65.3,65.31,73181.0,61.24,61.2493,61.1837,61.1931,73181.0
2023-08-21 10:15:00,65.3,65.33,65.28,65.3,113430.0,61.1837,61.2118,61.165,61.1837,113430.0
2023-08-21 10:20:00,65.3,65.34,65.27,65.28,67170.0,61.1837,61.2212,61.1556,61.165,67170.0
2023-08-21 10:25:00,65.28,65.29,65.19,65.21,87418.0,61.165,61.1744,61.0807,61.0994,87418.0
2023-08-21 10:30:00,65.21,65.21,65.16,65.19,45230.0,61.0994,61.0994,61.0526,61.0807,45230.0
2023-08-21 10:35:00,65.19,65.24,65.16,65.2,74849.0,61.0807,61.1275,61.0526,61.09,74849.0
2023-08-21 10:40:00,65.21,65.26,65.21,65.23,46020.0,61.0994,61.1463,61.0994,61.1181,46020.0
2023-08-21 10:45:00,65.23,65.26,65.21,65.25,46065.0,61.1181,61.1463,61.0994,61.1369,46065.0
2023-08-21 10:50:00,65.25,65.26,65.21,65.23,94983.0,61.1369,61.1463,61.0994,61.1181,94983.0
2023-08-21 10:55:00,65.23,65.3,65.23,65.27,112903.0,61.1181,61.1837,61.1181,61.1556,112903.0
2023-08-21 11:00:00,65.27,65.3,65.26,65.28,55402.0,61.1556,61.1837,61.1463,61.165,55402.0
2023-08-21 11:05:00,65.28,65.31,65.25,65.27,49195.0,61.165,61.1931,61.1369,61.1556,49195.0
2023-08-21 11:10:00,65.28,65.28,65.22,65.23,65573.0,61.165,61.165,61.1088,61.1181,65573.0
2023-08-21 11:15:00,65.22,65.23,65.2,65.23,49871.0,61.1088,61.1181,61.09,61.1181,49871.0
2023-08-21 11:20:00,65.23,65.25,65.21,65.22,99185.0,61.1181,61.1369,61.0994,61.1088,99185.0
2023-08-21 11:25:00,65.21,65.24,65.2,65.23,144940.0,61.0994,61.1275,61.09,61.1181,144940.0
2023-08-21 11:30:00,65.22,65.28,65.22,65.27,50105.0,61.1088,61.165,61.1088,61.1556,50105.0
2023-08-21 11:35:00,65.26,65.28,65.2,65.21,60362.0,61.1463,61.165,61.09,61.0994,60362.0
2023-08-21 11:40:00,65.22,65.24,65.16,65.17,62567.0,61.1088,61.1275,61.0526,61.0619,62567.0
2023-08-21 11:45:00,65.17,65.19,65.16,65.17,54012.0,61.0619,61.0807,61.0526,61.0619,54012.0
2023-08-21 11:50:00,65.16,65.19,65.15,65.16,50308.0,61.0526,61.0807,61.0432,61.0526,50308.0
2023-08-21 11:55:00,65.16,65.2,65.16,65.19,180306.0,61.0526,61.09,61.0526,61.0807,180306.0
2023-08-21 12:00:00,65.19,65.23,65.18,65.23,58151.0,61.0807,61.1181,61.0713,61.1181,58151.0
2023-08-21 12:05:00,65.22,65.24,65.21,65.22,49969.0,61.1088,61.1275,61.0994,61.1088,49969.0
2023-08-21 12:10:00,65.22,65.27,65.19,65.26,60182.0,61.1088,61.1556,61.0807,61.1463,60182.0
2023-08-21 12:15:00,65.27,65.3,65.26,65.29,43060.0,61.1556,61.1837,61.1463,61.1744,43060.0
2023-08-21 12:20:00,65.28,65.32,65.28,65.31,48500.0,61.165,61.2025,61.165,61.1931,48500.0
2023-08-21 12:25:00,65.31,65.35,65.31,65.35,31132.0,61.1931,61.2306,61.1931,61.2306,31132.0
2023-08-21 12:30:00,65.34,65.35,65.32,65.34,38545.0,61.2212,61.2306,61.2025,61.2212,38545.0
2023-08-21 12:35:00,65.34,65.34,65.3,65.32,56790.0,61.2212,61.2212,61.1837,61.2025,56790.0
2023-08-21 12:40:00,65.31,65.36,65.31,65.35,44162.0,61.1931,61.24,61.1931,61.2306,44162.0
2023-08-21 12:45:00,65.35,65.39,65.34,65.39,37883.0,61.2306,61.2681,61.2212,61.2681,37883.0
2023-08-21 12:50:00,65.38,65.38,65.35,65.36,22673.0,61.2587,61.2587,61.2306,61.24,22673.0
2023-08-21 12:55:00,65.35,65.4,65.35,65.39,82374.0,61.2306,61.2774,61.2306,61.2681,82374.0
2023-08-21 13:00:00,65.4,65.41,65.37,65.37,102144.0,61.2774,61.2868,61.2493,61.2493,102144.0
2023-08-21 13:05:00,65.36,65.4,65.36,65.39,69094.0,61.24,61.2774,61.24,61.2681,69094.0
2023-08-21 13:10:00,65.38,65.39,65.36,65.37,28993.0,61.2587,61.2681,61.24,61.2493,28993.0
2023-08-21 13:15:00,65.37,65.41,65.36,65.41,52389.0,61.2493,61.2868,61.24,61.2868,52389.0
2023-08-21 13:20:00,65.41,65.45,65.41,65.45,111923.0,61.2868,61.3243,61.2868,61.3243,111923.0
2023-08-21 13:25:00,65.44,65.48,65.44,65.46,74895.0,61.3149,61.3524,61.3149,61.3337,74895.0
2023-08-21 13:30:00,65.46,65.48,65.45,65.47,28510.0,61.3337,61.3524,61.3243,61.343,28510.0
2023-08-21 13:35:00,65.47,65.49,65.46,65.47,243650.0,61.343,61.3618,61.3337,61.343,243650.0
2023-08-21 13:40:00,65.47,65.5,65.46,65.49,62099.0,61.343,61.3711,61.3337,61.3618,62099.0
2023-08-21 13:45:00,65.49,65.5,65.48,65.49,19588.0,61.3618,61.3711,61.3524,61.3618,19588.0
2023-08-21 13:50:00,65.49,65.5,65.45,65.45,31077.0,61.3618,61.3711,61.3243,61.3243,31077.0
2023-08-21 13:55:00,65.45,65.46,65.42,65.45,41962.0,61.3243,61.3337,61.2962,61.3243,41962.0
2023-08-21 14:00:00,65.45,65.48,65.44,65.47,33856.0,61.3243,61.3524,61.3149,61.343,33856.0
2023-08-21 14:05:00,65.46,65.49,65.45,65.48,29039.0,61.3337,61.3618,61.3243,61.3524,29039.0
2023-08-21 14:10:00,65.47,65.5,65.47,65.5,35589.0,61.343,61.3711,61.343,61.3711,35589.0
2023-08-21 14:15:00,65.5,65.51,65.47,65.47,38723.0,61.3711,61.3805,61.343,61.343,38723.0
2023-08-21 14:20:00,65.48,65.5,65.48,65.48,29698.0,61.3524,61.3711,61.3524,61.3524,29698.0
2023-08-21 14:25:00,65.48,65.49,65.45,65.46,44264.0,61.3524,61.3618,61.3243,61.3337,44264.0
2023-08-21 14:30:00,65.47,65.49,65.45,65.46,53210.0,61.343,61.3618,61.3243,61.3337,53210.0
2023-08-21 14:35:00,65.46,65.5,65.46,65.5,106768.0,61.3337,61.3711,61.3337,61.3711,106768.0
2023-08-21 14:40:00,65.49,65.52,65.47,65.48,85154.0,61.3618,61.3899,61.343,61.3524,85154.0
2023-08-21 14:45:00,65.47,65.52,65.47,65.51,36611.0,61.343,61.3899,61.343,61.3805,36611.0
2023-08-21 14:50:00,65.52,65.53,65.5,65.52,35425.0,61.3899,61.3992,61.3711,61.3899,35425.0
2023-08-21 14:55:00,65.52,65.53,65.5,65.53,71602.0,61.3899,61.3992,61.3711,61.3992,71602.0
2023-08-21 15:00:00,65.53,65.56,65.53,65.55,38621.0,61.3992,61.4273,61.3992,61.418,38621.0
2023-08-21 15:05:00,65.55,65.58,65.54,65.55,101888.0,61.418,61.4461,61.4086,61.418,101888.0
2023-08-21 15:10:00,65.56,65.56,65.54,65.55,72971.0,61.4273,61.4273,61.4086,61.418,72971.0
2023-08-21 15:15:00,65.54,65.58,65.54,65.56,119184.0,61.4086,61.4461,61.4086,61.4273,119184.0
2023-08-21 15:20:00,65.57,65.59,65.56,65.59,69066.0,61.4367,61.4555,61.4273,61.4555,69066.0
2023-08-21 15:25:00,65.59,65.59,65.55,65.56,43500.0,61.4555,61.4555,61.418,61.4273,43500.0
2023-08-21 15:30:00,65.55,65.58,65.54,65.56,96823.0,61.418,61.4461,61.4086,61.4273,96823.0
2023-08-21 15:35:00,65.56,65.57,65.54,65.56,71710.0,61.4273,61.4367,61.4086,61.4273,71710.0
2023-08-21 15:40:00,65.57,65.6,65.56,65.58,135219.0,61.4367,61.4648,61.4273,61.4461,135219.0
2023-08-21 15:45:00,65.58,65.58,65.55,65.56,87640.0,61.4461,61.4461,61.418,61.4273,87640.0
2023-08-21 15:50:00,65.56,65.57,65.53,65.55,222295.0,61.4273,61.4367,61.3992,61.418,222295.0
2023-08-21 15:55:00,65.55,65.55,65.51,65.52,1022113.0,61.418,61.418,61.3805,61.3899,1022113.0
2023-08-22 09:30:00,65.84,65.86,65.76,65.81,362150.0,61.6897,61.7084,61.6147,61.6616,362150.0
2023-08-22 09:35:00,65.81,65.82,65.73,65.73,46162.0,61.6616,61.671,61.5866,61.5866,46162.0
2023-08-22 09:40:00,65.72,65.72,65.65,65.67,30219.0,61.5773,61.5773,61.5117,61.5304,30219.0
2023-08-22 09:45:00,65.67,65.69,65.64,65.66,38764.0,61.5304,61.5492,61.5023,61.521,38764.0
2023-08-22 09:50:00,65.65,65.65,65.52,65.55,71792.0,61.5117,61.5117,61.3899,61.418,71792.0
2023-08-22 09:55:00,65.53,65.57,65.51,65.53,31709.0,61.3992,61.4367,61.3805,61.3992,31709.0
2023-08-22 10:00:00,65.53,65.64,65.51,65.64,88375.0,61.3992,61.5023,61.3805,61.5023,88375.0
2023-08-22 10:05:00,65.64,65.65,65.57,65.58,68698.0,61.5023,61.5117,61.4367,61.4461,68698.0
2023-08-22 10:10:00,65.58,65.64,65.56,65.62,51600.0,61.4461,61.5023,61.4273,61.4836,51600.0
2023-08-22 10:15:00,65.62,65.67,65.61,65.66,58954.0,61.4836,61.5304,61.4742,61.521,58954.0
2023-08-22 10:20:00,65.67,65.69,65.6,65.6,69763.0,61.5304,61.5492,61.4648,61.4648,69763.0
2023-08-22 10:25:00,65.61,65.62,65.55,65.55,42491.0,61.4742,61.4836,61.418,61.418,42491.0
2023-08-22 10:30:00,65.55,65.57,65.48,65.48,87926.0,61.418,61.4367,61.3524,61.3524,87926.0
2023-08-22 10:35:00,65.49,65.54,65.48,65.53,54001.0,61.3618,61.4086,61.3524,61.3992,54001.0
2023-08-22 10:40:00,65.53,65.55,65.49,65.53,31900.0,61.3992,61.418,61.3618,61.3992,31900.0
2023-08-22 10:45:00,65.54,65.58,65.52,65.58,61543.0,61.4086,61.4461,61.3899,61.4461,61543.0
2023-08-22 10:50:00,65.59,65.63,65.57,65.63,72413.0,61.4555,61.4929,61.4367,61.4929,72413.0
2023-08-22 10:55:00,65.64,65.64,65.59,65.59,63729.0,61.5023,61.5023,61.4555,61.4555,63729.0
2023-08-22 11:00:00,65.6,65.6,65.53,65.53,124129.0,61.4648,61.4648,61.3992,61.3992,124129.0
2023-08-22 11:05:00,65.54,65.56,65.52,65.55,78056.0,61.4086,61.4273,61.3899,61.418,78056.0
2023-08-22 11:10:00,65.55,65.62,65.54,65.58,80217.0,61.418,61.4836,61.4086,61.4461,80217.0
2023-08-22 11:15:00,65.57,65.6,65.54,65.56,31630.0,61.4367,61.4648,61.4086,61.4273,31630.0
2023-08-22 11:20:00,65.56,65.6,65.55,65.59,90390.0,61.4273,61.4648,61.418,61.4555,90390.0
2023-08-22 11:25:00,65.59,65.61,65.57,65.59,103210.0,61.4555,61.4742,61.4367,61.4555,103210.0
2023-08-22 11:30:00,65.59,65.59,65.55,65.59,116669.0,61.4555,61.4555,61.418,61.4555,116669.0
2023-08-22 11:35:00,65.59,65.61,65.56,65.56,88046.0,61.4555,61.4742,61.4273,61.4273,88046.0
2023-08-22 11:40:00,65.56,65.58,65.54,65.55,42832.0,61.4273,61.4461,61.4086,61.418,42832.0
2023-08-22 11:45:00,65.55,65.58,65.53,65.58,255827.0,61.418,61.4461,61.3992,61.4461,255827.0
2023-08-22 11:50:00,65.58,65.59,65.5,65.52,46596.0,61.4461,61.4555,61.3711,61.3899,46596.0
2023-08-22 11:55:00,65.51,65.53,65.49,65.5,32651.0,61.3805,61.3992,61.3618,61.3711,32651.0
2023-08-22 12:00:00,65.5,65.53,65.49,65.51,50445.0,61.3711,61.3992,61.3618,61.3805,50445.0
2023-08-22 12:05:00,65.52,65.52,65.49,65.49,35288.0,61.3899,61.3899,61.3618,61.3618,35288.0
2023-08-22 12:10:00,65.5,65.5,65.43,65.44,86648.0,61.3711,61.3711,61.3055,61.3149,86648.0
2023-08-22 12:15:00,65.44,65.46,65.42,65.46,136966.0,61.3149,61.3337,61.2962,61.3337,136966.0
2023-08-22 12:20:00,65.46,65.47,65.44,65.46,26704.0,61.3337,61.343,61.3149,61.3337,26704.0
2023-08-22 12:25:00,65.46,65.51,65.45,65.5,28536.0,61.3337,61.3805,61.3243,61.3711,28536.0
2023-08-22 12:30:00,65.5,65.5,65.46,65.47,44420.0,61.3711,61.3711,61.3337,61.343,44420.0
2023-08-22 12:35:00,65.46,65.53,65.46,65.53,30959.0,61.3337,61.3992,61.3337,61.3992,30959.0
2023-08-22 12:40:00,65.53,65.54,65.51,65.53,36075.0,61.3992,61.4086,61.3805,61.3992,36075.0
2023-08-22 12:45:00,65.53,65.54,65.5,65.51,25006.0,61.3992,61.4086,61.3711,61.3805,25006.0
2023-08-22 12:50:00,65.51,65.55,65.5,65.53,30953.0,61.3805,61.418,61.3711,61.3992,30953.0
2023-08-22 12:55:00,65.53,65.54,65.49,65.5,104968.0,61.3992,61.4086,61.3618,61.3711,104968.0
2023-08-22 13:00:00,65.5,65.51,65.43,65.45,69543.0,61.3711,61.3805,61.3055,61.3243,69543.0
2023-08-22 13:05:00,65.46,65.49,65.44,65.48,172422.0,61.3337,61.3618,61.3149,61.3524,172422.0
2023-08-22 13:10:00,65.49,65.5,65.44,65.45,82584.0,61.3618,61.3711,61.3149,61.3243,82584.0
2023-08-22 13:15:00,65.44,65.45,65.41,65.44,54034.0,61.3149,61.3243,61.2868,61.3149,54034.0
2023-08-22 13:20:00,65.44,65.46,65.43,65.45,141979.0,61.3149,61.3337,61.3055,61.3243,141979.0
2023-08-22 13:25:00,65.45,65.49,65.44,65.48,130983.0,61.3243,61.3618,61.3149,61.3524,130983.0
2023-08-22 13:30:00,65.48,65.48,65.46,65.47,61345.0,61.3524,61.3524,61.3337,61.343,61345.0
2023-08-22 13:35:00,65.48,65.48,65.44,65.45,189215.0,61.3524,61.3524,61.3149,61.3243,189215.0
2023-08-22 13:40:00,65.45,65.46,65.44,65.45,64649.0,61.3243,61.3337,61.3149,61.3243,64649.0
2023-08-22 13:45:00,65.44,65.46,65.42,65.44,47083.0,61.3149,61.3337,61.2962,61.3149,47083.0
2023-08-22 13:50:00,65.44,65.44,65.4,65.42,51620.0,61.3149,61.3149,61.2774,61.2962,51620.0
2023-08-22 13:55:00,65.42,65.45,65.42,65.45,97888.0,61.2962,61.3243,61.2962,61.3243,97888.0
2023-08-22 14:00:00,65.44,65.46,65.4,65.43,127723.0,61.3149,61.3337,61.2774,61.3055,127723.0
2023-08-22 14:05:00,65.43,65.46,65.42,65.45,37506.0,61.3055,61.3337,61.2962,61.3243,37506.0
2023-08-22 14:10:00,65.45,65.47,65.41,65.44,85413.0,61.3243,61.343,61.2868,61.3149,85413.0
2023-08-22 14:15:00,65.44,65.45,65.42,65.43,117818.0,61.3149,61.3243,61.2962,61.3055,117818.0
2023-08-22 14:20:00,65.42,65.45,65.4,65.44,39499.0,61.2962,61.3243,61.2774,61.3149,39499.0
2023-08-22 14:25:00,65.44,65.49,65.44,65.48,62354.0,61.3149,61.3618,61.3149,61.3524,62354.0
2023-08-22 14:30:00,65.48,65.51,65.48,65.51,64468.0,61.3524,61.3805,61.3524,61.3805,64468.0
2023-08-22 14:35:00,65.51,65.52,65.48,65.51,121518.0,61.3805,61.3899,61.3524,61.3805,121518.0
2023-08-22 14:40:00,65.51,65.51,65.46,65.47,150254.0,61.3805,61.3805,61.3337,61.343,150254.0
2023-08-22 14:45:00,65.47,65.48,65.44,65.47,208980.0,61.343,61.3524,61.3149,61.343,208980.0
2023-08-22 14:50:00,65.47,65.48,65.46,65.47,53603.0,61.343,61.3524,61.3337,61.343,53603.0
2023-08-22 14:55:00,65.47,65.49,65.46,65.48,79070.0,61.343,61.3618,61.3337,61.3524,79070.0
2023-08-22 15:00:00,65.48,65.5,65.47,65.5,154954.0,61.3524,61.3711,61.343,61.3711,154954.0
2023-08-22 15:05:00,65.5,65.52,65.49,65.52,104519.0,61.3711,61.3899,61.3618,61.3899,104519.0
2023-08-22 15:10:00,65.52,65.53,65.51,65.53,91465.0,61.3899,61.3992,61.3805,61.3992,91465.0
2023-08-22 15:15:00,65.52,65.54,65.5,65.51,58026.0,61.3899,61.4086,61.3711,61.3805,58026.0
2023-08-22 15:20:00,65.51,65.53,65.47,65.48,67680.0,61.3805,61.3992,61.343,61.3524,67680.0
2023-08-22 15:25:00,65.48,65.5,65.45,65.45,63616.0,61.3524,61.3711,61.3243,61.3243,63616.0
2023-08-22 15:30:00,65.45,65.46,65.41,65.42,138324.0,61.3243,61.3337,61.2868,61.2962,138324.0
2023-08-22 15:35:00,65.42,65.42,65.38,65.39,87945.0,61.2962,61.2962,61.2587,61.2681,87945.0
2023-08-22 15:40:00,65.38,65.4,65.37,65.38,91794.0,61.2587,61.2774,61.2493,61.2587,91794.0
2023-08-22 15:45:00,65.38,65.4,65.37,65.39,73611.0,61.2587,61.2774,61.2493,61.2681,73611.0
2023-08-22 15:50:00,65.39,65.43,65.39,65.41,96928.0,61.2681,61.3055,61.2681,61.2868,96928.0
2023-08-22 15:55:00,65.41,65.46,65.4,65.43,269156.0,61.2868,61.3337,61.2774,61.3055,269156.0
2023-08-23 09:30:00,65.71,65.74,65.67,65.71,190307.0,61.5679,61.596,61.5304,61.5679,190307.0
2023-08-23 09:35:00,65.72,65.73,65.69,65.7,98357.0,61.5773,61.5866,61.5492,61.5585,98357.0
2023-08-23 09:40:00,65.7,65.75,65.67,65.73,84326.0,61.5585,61.6054,61.5304,61.5866,84326.0
2023-08-23 09:45:00,65.74,65.89,65.72,65.82,173273.0,61.596,61.7365,61.5773,61.671,173273.0
2023-08-23 09:50:00,65.83,65.85,65.74,65.76,73550.0,61.6803,61.6991,61.596,61.6147,73550.0
2023-08-23 09:55:00,65.76,65.88,65.75,65.86,48794.0,61.6147,61.7272,61.6054,61.7084,48794.0
2023-08-23 10:00:00,65.86,65.89,65.82,65.85,70528.0,61.7084,61.7365,61.671,61.6991,70528.0
2023-08-23 10:05:00,65.85,65.93,65.84,65.93,78390.0,61.6991,61.774,61.6897,61.774,78390.0
2023-08-23 10:10:00,65.92,65.95,65.9,65.94,50746.0,61.7647,61.7928,61.7459,61.7834,50746.0
2023-08-23 10:15:00,65.94,65.96,65.89,65.92,127727.0,61.7834,61.8021,61.7365,61.7647,127727.0
2023-08-23 10:20:00,65.92,65.97,65.88,65.95,85699.0,61.7647,61.8115,61.7272,61.7928,85699.0
2023-08-23 10:25:00,65.95,65.98,65.94,65.95,45319.0,61.7928,61.8209,61.7834,61.7928,45319.0
2023-08-23 10:30:00,65.95,65.97,65.91,65.92,67040.0,61.7928,61.8115,61.7553,61.7647,67040.0
2023-08-23 10:35:00,65.93,65.93,65.87,65.9,45230.0,61.774,61.774,61.7178,61.7459,45230.0
2023-08-23 10:40:00,65.9,65.95,65.87,65.95,120600.0,61.7459,61.7928,61.7178,61.7928,120600.0
2023-08-23 10:45:00,65.95,66.0,65.93,66.0,130036.0,61.7928,61.8396,61.774,61.8396,130036.0
2023-08-23 10:50:00,66.0,66.0,65.94,65.95,69946.0,61.8396,61.8396,61.7834,61.7928,69946.0
2023-08-23 10:55:00,65.95,66.01,65.94,66.0,55304.0,61.7928,61.849,61.7834,61.8396,55304.0
2023-08-23 11:00:00,66.01,66.02,65.98,66.0,111457.0,61.849,61.8584,61.8209,61.8396,111457.0
2023-08-23 11:05:00,66.01,66.04,65.99,66.03,94691.0,61.849,61.8771,61.8302,61.8677,94691.0
2023-08-23 11:10:00,66.02,66.05,66.01,66.05,46014.0,61.8584,61.8865,61.849,61.8865,46014.0
2023-08-23 11:15:00,66.05,66.06,66.03,66.04,66693.0,61.8865,61.8958,61.8677,61.8771,66693.0
2023-08-23 11:20:00,66.03,66.07,66.02,66.06,59383.0,61.8677,61.9052,61.8584,61.8958,59383.0
2023-08-23 11:25:00,66.06,66.08,66.05,66.07,68266.0,61.8958,61.9146,61.8865,61.9052,68266.0
2023-08-23 11:30:00,66.08,66.1,66.05,66.06,212298.0,61.9146,61.9333,61.8865,61.8958,212298.0
2023-08-23 11:35:00,66.06,66.08,66.03,66.08,110982.0,61.8958,61.9146,61.8677,61.9146,110982.0
2023-08-23 11:40:00,66.08,66.1,66.02,66.02,44572.0,61.9146,61.9333,61.8584,61.8584,44572.0
2023-08-23 11:45:00,66.02,66.06,66.01,66.03,79642.0,61.8584,61.8958,61.849,61.8677,79642.0
2023-08-23 11:50:00,66.03,66.06,66.02,66.05,25632.0,61.8677,61.8958,61.8584,61.8865,25632.0
2023-08-23 11:55:00,66.05,66.08,66.04,66.06,46752.0,61.8865,61.9146,61.8771,61.8958,46752.0
2023-08-23 12:00:00,66.05,66.07,66.02,66.02,37239.0,61.8865,61.9052,61.8584,61.8584,37239.0
2023-08-23 12:05:00,66.03,66.04,66.01,66.03,82256.0,61.8677,61.8771,61.849,61.8677,82256.0
2023-08-23 12:10:00,66.03,66.07,66.02,66.05,47375.0,61.8677,61.9052,61.8584,61.8865,47375.0
2023-08-23 12:15:00,66.06,66.06,66.03,66.05,41101.0,61.8958,61.8958,61.8677,61.8865,41101.0
2023-08-23 12:20:00,66.05,66.07,66.03,66.05,21304.0,61.8865,61.9052,61.8677,61.8865,21304.0
2023-08-23 12:25:00,66.06,66.09,66.04,66.08,18589.0,61.8958,61.9239,61.8771,61.9146,18589.0
2023-08-23 12:30:00,66.08,66.08,66.05,66.08,23907.0,61.9146,61.9146,61.8865,61.9146,23907.0
2023-08-23 12:35:00,66.07,66.09,66.07,66.09,23435.0,61.9052,61.9239,61.9052,61.9239,23435.0
2023-08-23 12:40:00,66.09,66.11,66.08,66.09,61254.0,61.9239,61.9427,61.9146,61.9239,61254.0
2023-08-23 12:45:00,66.09,66.12,66.09,66.12,20862.0,61.9239,61.952,61.9239,61.952,20862.0
2023-08-23 12:50:00,66.12,66.13,66.09,66.1,34051.0,61.952,61.9614,61.9239,61.9333,34051.0
2023-08-23 12:55:00,66.11,66.11,66.06,66.06,16575.0,61.9427,61.9427,61.8958,61.8958,16575.0
2023-08-23 13:00:00,66.06,66.09,66.06,66.09,26668.0,61.8958,61.9239,61.8958,61.9239,26668.0
2023-08-23 13:05:00,66.08,66.11,66.07,66.11,47022.0,61.9146,61.9427,61.9052,61.9427,47022.0
2023-08-23 13:10:00,66.11,66.11,66.09,66.11,19823.0,61.9427,61.9427,61.9239,61.9427,19823.0
2023-08-23 13:15:00,66.11,66.18,66.1,66.17,95534.0,61.9427,62.0083,61.9333,61.9989,95534.0
2023-08-23 13:20:00,66.17,66.23,66.17,66.21,264950.0,61.9989,62.0551,61.9989,62.0364,264950.0
2023-08-23 13:25:00,66.21,66.22,66.2,66.2,33687.0,62.0364,62.0457,62.027,62.027,33687.0
2023-08-23 13:30:00,66.21,66.25,66.21,66.22,51285.0,62.0364,62.0739,62.0364,62.0457,51285.0
2023-08-23 13:35:00,66.22,66.22,66.19,66.2,37328.0,62.0457,62.0457,62.0176,62.027,37328.0
2023-08-23 13:40:00,66.2,66.22,66.2,66.22,71278.0,62.027,62.0457,62.027,62.0457,71278.0
2023-08-23 13:45:00,66.22,66.23,66.2,66.23,19519.0,62.0457,62.0551,62.027,62.0551,19519.0
2023-08-23 13:50:00,66.23,66.24,66.21,66.22,93981.0,62.0551,62.0645,62.0364,62.0457,93981.0
2023-08-23 13:55:00,66.22,66.23,66.2,66.2,20539.0,62.0457,62.0551,62.027,62.027,20539.0
2023-08-23 14:00:00,66.2,66.21,66.18,66.19,47660.0,62.027,62.0364,62.0083,62.0176,47660.0
2023-08-23 14:05:00,66.2,66.21,66.17,66.18,26688.0,62.027,62.0364,61.9989,62.0083,26688.0
2023-08-23 14:10:00,66.19,66.19,66.14,66.15,61239.0,62.0176,62.0176,61.9708,61.9802,61239.0
2023-08-23 14:15:00,66.16,66.16,66.11,66.12,97004.0,61.9895,61.9895,61.9427,61.952,97004.0
2023-08-23 14:20:00,66.13,66.13,66.09,66.12,81956.0,61.9614,61.9614,61.9239,61.952,81956.0
2023-08-23 14:25:00,66.12,66.14,66.11,66.12,33445.0,61.952,61.9708,61.9427,61.952,33445.0
2023-08-23 14:30:00,66.12,66.13,66.09,66.11,60211.0,61.952,61.9614,61.9239,61.9427,60211.0
2023-08-23 14:35:00,66.1,66.11,66.06,66.09,832535.0,61.9333,61.9427,61.8958,61.9239,832535.0
2023-08-23 14:40:00,66.08,66.1,66.07,66.08,47933.0,61.9146,61.9333,61.9052,61.9146,47933.0
2023-08-23 14:45:00,66.08,66.1,66.07,66.09,34486.0,61.9146,61.9333,61.9052,61.9239,34486.0
2023-08-23 14:50:00,66.09,66.12,66.09,66.12,49418.0,61.9239,61.952,61.9239,61.952,49418.0
2023-08-23 14:55:00,66.12,66.14,66.11,66.12,48648.0,61.952,61.9708,61.9427,61.952,48648.0
2023-08-23 15:00:00,66.11,66.16,66.09,66.16,79194.0,61.9427,61.9895,61.9239,61.9895,79194.0
2023-08-23 15:05:00,66.15,66.17,66.13,66.14,45760.0,61.9802,61.9989,61.9614,61.9708,45760.0
2023-08-23 15:10:00,66.14,66.15,66.12,66.13,38155.0,61.9708,61.9802,61.952,61.9614,38155.0
2023-08-23 15:15:00,66.14,66.14,66.12,66.13,76243.0,61.9708,61.9708,61.952,61.9614,76243.0
2023-08-23 15:20:00,66.13,66.14,66.11,66.13,67104.0,61.9614,61.9708,61.9427,61.9614,67104.0
2023-08-23 15:25:00,66.14,66.17,66.12,66.17,72144.0,61.9708,61.9989,61.952,61.9989,72144.0
2023-08-23 15:30:00,66.16,66.16,66.13,66.15,89137.0,61.9895,61.9895,61.9614,61.9802,89137.0
2023-08-23 15:35:00,66.15,66.17,66.13,66.16,58808.0,61.9802,61.9989,61.9614,61.9895,58808.0
2023-08-23 15:40:00,66.17,66.19,66.16,66.17,67290.0,61.9989,62.0176,61.9895,61.9989,67290.0
2023-08-23 15:45:00,66.17,66.18,66.15,66.16,80122.0,61.9989,62.0083,61.9802,61.9895,80122.0
2023-08-23 15:50:00,66.16,66.17,66.11,66.12,109800.0,61.9895,61.9989,61.9427,61.952,109800.0
2023-08-23 15:55:00,66.12,66.13,66.08,66.13,108488.0,61.952,61.9614,61.9146,61.9614,108488.0
2023-08-24 09:30:00,65.8,65.82,65.73,65.76,215140.0,61.6522,61.671,61.5866,61.6147,215140.0
2023-08-24 09:35:00,65.74,65.81,65.7,65.77,67884.0,61.596,61.6616,61.5585,61.6241,67884.0
2023-08-24 09:40:00,65.78,65.79,65.72,65.77,47944.0,61.6335,61.6428,61.5773,61.6241,47944.0
2023-08-24 09:45:00,65.76,65.86,65.75,65.82,81451.0,61.6147,61.7084,61.6054,61.671,81451.0
2023-08-24 09:50:00,65.81,65.9,65.8,65.9,89339.0,61.6616,61.7459,61.6522,61.7459,89339.0
2023-08-24 09:55:00,65.9,65.97,65.9,65.97,84121.0,61.7459,61.8115,61.7459,61.8115,84121.0
2023-08-24 10:00:00,65.98,66.0,65.9,65.93,81230.0,61.8209,61.8396,61.7459,61.774,81230.0
2023-08-24 10:05:00,65.93,65.94,65.82,65.84,46487.0,61.774,61.7834,61.671,61.6897,46487.0
2023-08-24 10:10:00,65.83,65.87,65.79,65.84,96415.0,61.6803,61.7178,61.6428,61.6897,96415.0
2023-08-24 10:15:00,65.84,65.89,65.82,65.85,64111.0,61.6897,61.7365,61.671,61.6991,64111.0
2023-08-24 10:20:00,65.84,65.89,65.75,65.76,83195.0,61.6897,61.7365,61.6054,61.6147,83195.0
2023-08-24 10:25:00,65.76,65.78,65.7,65.7,75578.0,61.6147,61.6335,61.5585,61.5585,75578.0
2023-08-24 10:30:00,65.7,65.7,65.63,65.67,207701.0,61.5585,61.5585,61.4929,61.5304,207701.0
2023-08-24 10:35:00,65.69,65.73,65.63,65.72,74856.0,61.5492,61.5866,61.4929,61.5773,74856.0
2023-08-24 10:40:00,65.73,65.76,65.64,65.68,85044.0,61.5866,61.6147,61.5023,61.5398,85044.0
2023-08-24 10:45:00,65.67,65.69,65.65,65.67,48722.0,61.5304,61.5492,61.5117,61.5304,48722.0
2023-08-24 10:50:00,65.67,65.69,65.62,65.67,101172.0,61.5304,61.5492,61.4836,61.5304,101172.0
2023-08-24 10:55:00,65.67,65.7,65.63,65.64,76805.0,61.5304,61.5585,61.4929,61.5023,76805.0
2023-08-24 11:00:00,65.65,65.65,65.58,65.62,121277.0,61.5117,61.5117,61.4461,61.4836,121277.0
2023-08-24 11:05:00,65.61,65.61,65.56,65.59,39664.0,61.4742,61.4742,61.4273,61.4555,39664.0
2023-08-24 11:10:00,65.58,65.63,65.57,65.62,124640.0,61.4461,61.4929,61.4367,61.4836,124640.0
2023-08-24 11:15:00,65.62,65.62,65.58,65.59,53353.0,61.4836,61.4836,61.4461,61.4555,53353.0
2023-08-24 11:20:00,65.59,65.6,65.55,65.56,65489.0,61.4555,61.4648,61.418,61.4273,65489.0
2023-08-24 11:25:00,65.55,65.59,65.53,65.59,55396.0,61.418,61.4555,61.3992,61.4555,55396.0
2023-08-24 11:30:00,65.59,65.59,65.53,65.54,153533.0,61.4555,61.4555,61.3992,61.4086,153533.0
2023-08-24 11:35:00,65.55,65.56,65.46,65.47,98034.0,61.418,61.4273,61.3337,61.343,98034.0
2023-08-24 11:40:00,65.48,65.48,65.44,65.46,46518.0,61.3524,61.3524,61.3149,61.3337,46518.0
2023-08-24 11:45:00,65.45,65.47,65.42,65.46,46690.0,61.3243,61.343,61.2962,61.3337,46690.0
2023-08-24 11:50:00,65.46,65.48,65.44,65.47,44013.0,61.3337,61.3524,61.3149,61.343,44013.0
2023-08-24 11:55:00,65.47,65.48,65.42,65.42,55395.0,61.343,61.3524,61.2962,61.2962,55395.0
2023-08-24 12:00:00,65.42,65.45,65.42,65.44,31261.0,61.2962,61.3243,61.2962,61.3149,31261.0
2023-08-24 12:05:00,65.44,65.49,65.44,65.48,31416.0,61.3149,61.3618,61.3149,61.3524,31416.0
2023-08-24 12:10:00,65.48,65.5,65.47,65.49,95466.0,61.3524,61.3711,61.343,61.3618,95466.0
2023-08-24 12:15:00,65.5,65.53,65.5,65.51,32671.0,61.3711,61.3992,61.3711,61.3805,32671.0
2023-08-24 12:20:00,65.51,65.56,65.51,65.54,135095.0,61.3805,61.4273,61.3805,61.4086,135095.0
2023-08-24 12:25:00,65.53,65.55,65.5,65.51,18728.0,61.3992,61.418,61.3711,61.3805,18728.0
2023-08-24 12:30:00,65.51,65.52,65.49,65.52,25023.0,61.3805,61.3899,61.3618,61.3899,25023.0
2023-08-24 12:35:00,65.52,65.55,65.52,65.55,26111.0,61.3899,61.418,61.3899,61.418,26111.0
2023-08-24 12:40:00,65.55,65.59,65.55,65.57,25580.0,61.418,61.4555,61.418,61.4367,25580.0
2023-08-24 12:45:00,65.56,65.58,65.54,65.57,44306.0,61.4273,61.4461,61.4086,61.4367,44306.0
2023-08-24 12:50:00,65.57,65.58,65.54,65.55,53783.0,61.4367,61.4461,61.4086,61.418,53783.0
2023-08-24 12:55:00,65.55,65.55,65.5,65.51,51352.0,61.418,61.418,61.3711,61.3805,51352.0
2023-08-24 13:00:00,65.51,65.52,65.47,65.48,47370.0,61.3805,61.3899,61.343,61.3524,47370.0
2023-08-24 13:05:00,65.48,65.52,65.47,65.52,33921.0,61.3524,61.3899,61.343,61.3899,33921.0
2023-08-24 13:10:00,65.51,65.53,65.49,65.51,32310.0,61.3805,61.3992,61.3618,61.3805,32310.0
2023-08-24 13:15:00,65.51,65.51,65.48,65.48,26504.0,61.3805,61.3805,61.3524,61.3524,26504.0
2023-08-24 13:20:00,65.49,65.5,65.48,65.5,35229.0,61.3618,61.3711,61.3524,61.3711,35229.0
2023-08-24 13:25:00,65.49,65.5,65.45,65.45,66373.0,61.3618,61.3711,61.3243,61.3243,66373.0
2023-08-24 13:30:00,65.45,65.48,65.44,65.45,124332.0,61.3243,61.3524,61.3149,61.3243,124332.0
2023-08-24 13:35:00,65.44,65.46,65.43,65.45,131277.0,61.3149,61.3337,61.3055,61.3243,131277.0
2023-08-24 13:40:00,65.46,65.47,65.43,65.43,35699.0,61.3337,61.343,61.3055,61.3055,35699.0
2023-08-24 13:45:00,65.44,65.48,65.43,65.45,57581.0,61.3149,61.3524,61.3055,61.3243,57581.0
2023-08-24 13:50:00,65.45,65.45,65.43,65.44,36648.0,61.3243,61.3243,61.3055,61.3149,36648.0
2023-08-24 13:55:00,65.44,65.45,65.41,65.44,88222.0,61.3149,61.3243,61.2868,61.3149,88222.0
2023-08-24 14:00:00,65.45,65.49,65.45,65.47,63519.0,61.3243,61.3618,61.3243,61.343,63519.0
2023-08-24 14:05:00,65.47,65.5,65.45,65.49,50614.0,61.343,61.3711,61.3243,61.3618,50614.0
2023-08-24 14:10:00,65.49,65.51,65.48,65.5,47480.0,61.3618,61.3805,61.3524,61.3711,47480.0
2023-08-24 14:15:00,65.5,65.5,65.42,65.42,26337.0,61.3711,61.3711,61.2962,61.2962,26337.0
2023-08-24 14:20:00,65.42,65.46,65.41,65.45,165487.0,61.2962,61.3337,61.2868,61.3243,165487.0
2023-08-24 14:25:00,65.45,65.46,65.4,65.42,67348.0,61.3243,61.3337,61.2774,61.2962,67348.0
2023-08-24 14:30:00,65.42,65.45,65.41,65.44,104875.0,61.2962,61.3243,61.2868,61.3149,104875.0
2023-08-24 14:35:00,65.44,65.44,65.37,65.38,84510.0,61.3149,61.3149,61.2493,61.2587,84510.0
2023-08-24 14:40:00,65.38,65.38,65.34,65.34,67154.0,61.2587,61.2587,61.2212,61.2212,67154.0
2023-08-24 14:45:00,65.35,65.39,65.34,65.37,55967.0,61.2306,61.2681,61.2212,61.2493,55967.0
2023-08-24 14:50:00,65.37,65.37,65.34,65.35,57476.0,61.2493,61.2493,61.2212,61.2306,57476.0
2023-08-24 14:55:00,65.35,65.4,65.34,65.38,137210.0,61.2306,61.2774,61.2212,61.2587,137210.0
2023-08-24 15:00:00,65.38,65.4,65.35,65.36,177684.0,61.2587,61.2774,61.2306,61.24,177684.0
2023-08-24 15:05:00,65.36,65.38,65.35,65.36,49234.0,61.24,61.2587,61.2306,61.24,49234.0
2023-08-24 15:10:00,65.35,65.38,65.34,65.38,43404.0,61.2306,61.2587,61.2212,61.2587,43404.0
2023-08-24 15:15:00,65.38,65.39,65.37,65.38,42830.0,61.2587,61.2681,61.2493,61.2587,42830.0
2023-08-24 15:20:00,65.38,65.41,65.35,65.36,49310.0,61.2587,61.2868,61.2306,61.24,49310.0
2023-08-24 15:25:00,65.37,65.38,65.34,65.36,85827.0,61.2493,61.2587,61.2212,61.24,85827.0
2023-08-24 15:30:00,65.36,65.38,65.33,65.35,87458.0,61.24,61.2587,61.2118,61.2306,87458.0
2023-08-24 15:35:00,65.34,65.35,65.28,65.29,75830.0,61.2212,61.2306,61.165,61.1744,75830.0
2023-08-24 15:40:00,65.28,65.29,65.25,65.26,116661.0,61.165,61.1744,61.1369,61.1463,116661.0
2023-08-24 15:45:00,65.25,65.26,65.21,65.25,135043.0,61.1369,61.1463,61.0994,61.1369,135043.0
2023-08-24 15:50:00,65.25,65.27,65.22,65.22,194609.0,61.1369,61.1556,61.1088,61.1088,194609.0
2023-08-24 15:55:00,65.23,65.25,65.19,65.2,308145.0,61.1181,61.1369,61.0807,61.09,308145.0
2023-08-25 09:30:00,65.64,65.71,65.62,65.67,153177.0,61.5023,61.5679,61.4836,61.5304,153177.0
2023-08-25 09:35:00,65.67,65.7,65.61,65.65,53622.0,61.5304,61.5585,61.4742,61.5117,53622.0
2023-08-25 09:40:00,65.66,65.66,65.56,65.58,81157.0,61.521,61.521,61.4273,61.4461,81157.0
2023-08-25 09:45:00,65.58,65.63,65.56,65.6,58244.0,61.4461,61.4929,61.4273,61.4648,58244.0
2023-08-25 09:50:00,65.6,65.62,65.55,65.57,67947.0,61.4648,61.4836,61.418,61.4367,67947.0
2023-08-25 09:55:00,65.57,65.61,65.55,65.59,34153.0,61.4367,61.4742,61.418,61.4555,34153.0
2023-08-25 10:00:00,65.6,65.82,65.46,65.72,468566.0,61.4648,61.671,61.3337,61.5773,468566.0
2023-08-25 10:05:00,65.73,65.74,65.49,65.51,156375.0,61.5866,61.596,61.3618,61.3805,156375.0
2023-08-25 10:10:00,65.52,65.76,65.52,65.74,132936.0,61.3899,61.6147,61.3899,61.596,132936.0
2023-08-25 10:15:00,65.75,65.9,65.58,65.59,165053.0,61.6054,61.7459,61.4461,61.4555,165053.0
2023-08-25 10:20:00,65.6,65.63,65.43,65.43,128710.0,61.4648,61.4929,61.3055,61.3055,128710.0
2023-08-25 10:25:00,65.43,65.46,65.34,65.38,91963.0,61.3055,61.3337,61.2212,61.2587,91963.0
2023-08-25 10:30:00,65.38,65.38,65.3,65.33,177074.0,61.2587,61.2587,61.1837,61.2118,177074.0
2023-08-25 10:35:00,65.32,65.39,65.29,65.31,78041.0,61.2025,61.2681,61.1744,61.1931,78041.0
2023-08-25 10:40:00,65.33,65.38,65.21,65.21,83681.0,61.2118,61.2587,61.0994,61.0994,83681.0
2023-08-25 10:45:00,65.21,65.22,65.13,65.16,92501.0,61.0994,61.1088,61.0245,61.0526,92501.0
2023-08-25 10:50:00,65.17,65.22,65.12,65.13,81776.0,61.0619,61.1088,61.0151,61.0245,81776.0
2023-08-25 10:55:00,65.13,65.16,65.08,65.12,51453.0,61.0245,61.0526,60.9776,61.0151,51453.0
2023-08-25 11:00:00,65.11,65.16,65.09,65.11,108709.0,61.0057,61.0526,60.987,61.0057,108709.0
2023-08-25 11:05:00,65.1,65.26,65.1,65.21,175795.0,60.9963,61.1463,60.9963,61.0994,175795.0
2023-08-25 11:10:00,65.22,65.31,65.21,65.23,151433.0,61.1088,61.1931,61.0994,61.1181,151433.0
2023-08-25 11:15:00,65.22,65.23,65.16,65.2,114876.0,61.1088,61.1181,61.0526,61.09,114876.0
2023-08-25 11:20:00,65.2,65.22,65.15,65.22,210928.0,61.09,61.1088,61.0432,61.1088,210928.0
2023-08-25 11:25:00,65.22,65.38,65.22,65.37,140583.0,61.1088,61.2587,61.1088,61.2493,140583.0
2023-08-25 11:30:00,65.37,65.38,65.31,65.37,156287.0,61.2493,61.2587,61.1931,61.2493,156287.0
2023-08-25 11:35:00,65.37,65.47,65.36,65.45,202696.0,61.2493,61.343,61.24,61.3243,202696.0
2023-08-25 11:40:00,65.45,65.46,65.38,65.42,75183.0,61.3243,61.3337,61.2587,61.2962,75183.0
2023-08-25 11:45:00,65.42,65.43,65.37,65.4,44812.0,61.2962,61.3055,61.2493,61.2774,44812.0
2023-08-25 11:50:00,65.4,65.4,65.34,65.36,73230.0,61.2774,61.2774,61.2212,61.24,73230.0
2023-08-25 11:55:00,65.37,65.37,65.27,65.3,102441.0,61.2493,61.2493,61.1556,61.1837,102441.0
2023-08-25 12:00:00,65.3,65.38,65.29,65.37,35780.0,61.1837,61.2587,61.1744,61.2493,35780.0
2023-08-25 12:05:00,65.38,65.41,65.35,65.4,92087.0,61.2587,61.2868,61.2306,61.2774,92087.0
2023-08-25 12:10:00,65.4,65.43,65.37,65.42,41824.0,61.2774,61.3055,61.2493,61.2962,41824.0
2023-08-25 12:15:00,65.42,65.43,65.36,65.4,79796.0,61.2962,61.3055,61.24,61.2774,79796.0
2023-08-25 12:20:00,65.4,65.48,65.38,65.47,41572.0,61.2774,61.3524,61.2587,61.343,41572.0
2023-08-25 12:25:00,65.47,65.51,65.45,65.51,38757.0,61.343,61.3805,61.3243,61.3805,38757.0
2023-08-25 12:30:00,65.5,65.53,65.48,65.49,35998.0,61.3711,61.3992,61.3524,61.3618,35998.0
2023-08-25 12:35:00,65.49,65.54,65.49,65.52,41296.0,61.3618,61.4086,61.3618,61.3899,41296.0
2023-08-25 12:40:00,65.52,65.53,65.47,65.48,32413.0,61.3899,61.3992,61.343,61.3524,32413.0
2023-08-25 12:45:00,65.48,65.5,65.45,65.48,17186.0,61.3524,61.3711,61.3243,61.3524,17186.0
2023-08-25 12:50:00,65.48,65.5,65.43,65.44,54096.0,61.3524,61.3711,61.3055,61.3149,54096.0
2023-08-25 12:55:00,65.44,65.5,65.42,65.48,49333.0,61.3149,61.3711,61.2962,61.3524,49333.0
2023-08-25 13:00:00,65.49,65.55,65.48,65.54,25933.0,61.3618,61.418,61.3524,61.4086,25933.0
2023-08-25 13:05:00,65.51,65.54,65.5,65.51,24207.0,61.3805,61.4086,61.3711,61.3805,24207.0
2023-08-25 13:10:00,65.5,65.52,65.47,65.52,36664.0,61.3711,61.3899,61.343,61.3899,36664.0
2023-08-25 13:15:00,65.53,65.55,65.45,65.48,51921.0,61.3992,61.418,61.3243,61.3524,51921.0
2023-08-25 13:20:00,65.49,65.49,65.42,65.43,33346.0,61.3618,61.3618,61.2962,61.3055,33346.0
2023-08-25 13:25:00,65.43,65.45,65.41,65.45,37892.0,61.3055,61.3243,61.2868,61.3243,37892.0
2023-08-25 13:30:00,65.45,65.45,65.38,65.4,37271.0,61.3243,61.3243,61.2587,61.2774,37271.0
2023-08-25 13:35:00,65.39,65.41,65.37,65.38,51263.0,61.2681,61.2868,61.2493,61.2587,51263.0
2023-08-25 13:40:00,65.37,65.43,65.37,65.42,51016.0,61.2493,61.3055,61.2493,61.2962,51016.0
2023-08-25 13:45:00,65.42,65.43,65.38,65.42,58483.0,61.2962,61.3055,61.2587,61.2962,58483.0
2023-08-25 13:50:00,65.42,65.48,65.42,65.48,37563.0,61.2962,61.3524,61.2962,61.3524,37563.0
2023-08-25 13:55:00,65.48,65.5,65.47,65.5,61174.0,61.3524,61.3711,61.343,61.3711,61174.0
2023-08-25 14:00:00,65.5,65.53,65.49,65.51,117016.0,61.3711,61.3992,61.3618,61.3805,117016.0
2023-08-25 14:05:00,65.53,65.55,65.52,65.54,27249.0,61.3992,61.418,61.3899,61.4086,27249.0
2023-08-25 14:10:00,65.54,65.59,65.52,65.58,55697.0,61.4086,61.4555,61.3899,61.4461,55697.0
2023-08-25 14:15:00,65.57,65.63,65.55,65.62,43498.0,61.4367,61.4929,61.418,61.4836,43498.0
2023-08-25 14:20:00,65.62,65.67,65.62,65.66,85111.0,61.4836,61.5304,61.4836,61.521,85111.0
2023-08-25 14:25:00,65.66,65.7,65.65,65.69,104448.0,61.521,61.5585,61.5117,61.5492,104448.0
2023-08-25 14:30:00,65.69,65.72,65.67,65.71,67400.0,61.5492,61.5773,61.5304,61.5679,67400.0
2023-08-25 14:35:00,65.72,65.74,65.68,65.69,53043.0,61.5773,61.596,61.5398,61.5492,53043.0
2023-08-25 14:40:00,65.69,65.71,65.65,65.65,35535.0,61.5492,61.5679,61.5117,61.5117,35535.0
2023-08-25 14:45:00,65.66,65.68,65.64,65.67,66117.0,61.521,61.5398,61.5023,61.5304,66117.0
2023-08-25 14:50:00,65.68,65.7,65.65,65.7,53988.0,61.5398,61.5585,61.5117,61.5585,53988.0
2023-08-25 14:55:00,65.7,65.72,65.69,65.71,79072.0,61.5585,61.5773,61.5492,61.5679,79072.0
2023-08-25 15:00:00,65.71,65.75,65.68,65.7,105215.0,61.5679,61.6054,61.5398,61.5585,105215.0
2023-08-25 15:05:00,65.7,65.72,65.66,65.7,57020.0,61.5585,61.5773,61.521,61.5585,57020.0
2023-08-25 15:10:00,65.71,65.72,65.68,65.68,59474.0,61.5679,61.5773,61.5398,61.5398,59474.0
2023-08-25 15:15:00,65.69,65.73,65.69,65.7,113484.0,61.5492,61.5866,61.5492,61.5585,113484.0
2023-08-25 15:20:00,65.7,65.75,65.7,65.73,109687.0,61.5585,61.6054,61.5585,61.5866,109687.0
2023-08-25 15:25:00,65.73,65.76,65.72,65.73,82828.0,61.5866,61.6147,61.5773,61.5866,82828.0
2023-08-25 15:30:00,65.72,65.75,65.71,65.72,68906.0,61.5773,61.6054,61.5679,61.5773,68906.0
2023-08-25 15:35:00,65.72,65.73,65.67,65.7,139113.0,61.5773,61.5866,61.5304,61.5585,139113.0
2023-08-25 15:40:00,65.7,65.71,65.66,65.7,36613.0,61.5585,61.5679,61.521,61.5585,36613.0
2023-08-25 15:45:00,65.7,65.72,65.65,65.65,66663.0,61.5585,61.5773,61.5117,61.5117,66663.0
2023-08-25 15:50:00,65.66,65.66,65.6,65.63,105613.0,61.521,61.521,61.4648,61.4929,105613.0
2023-08-25 15:55:00,65.62,65.66,65.61,65.66,152697.0,61.4836,61.521,61.4742,61.521,152697.0
2023-08-28 09:30:00,66.13,66.19,66.05,66.12,128529.0,61.9614,62.0176,61.8865,61.952,128529.0
2023-08-28 09:35:00,66.11,66.16,66.11,66.11,305204.0,61.9427,61.9895,61.9427,61.9427,305204.0
2023-08-28 09:40:00,66.11,66.21,66.1,66.2,117684.0,61.9427,62.0364,61.9333,62.027,117684.0
2023-08-28 09:45:00,66.21,66.28,66.19,66.21,64939.0,62.0364,62.102,62.0176,62.0364,64939.0
2023-08-28 09:50:00,66.2,66.22,66.15,66.21,43269.0,62.027,62.0457,61.9802,62.0364,43269.0
2023-08-28 09:55:00,66.2,66.23,66.19,66.22,67253.0,62.027,62.0551,62.0176,62.0457,67253.0
2023-08-28 10:00:00,66.22,66.24,66.14,66.19,47952.0,62.0457,62.0645,61.9708,62.0176,47952.0
2023-08-28 10:05:00,66.19,66.24,66.18,66.23,64356.0,62.0176,62.0645,62.0083,62.0551,64356.0
2023-08-28 10:10:00,66.22,66.24,66.17,66.18,110853.0,62.0457,62.0645,61.9989,62.0083,110853.0
2023-08-28 10:15:00,66.19,66.22,66.14,66.18,46028.0,62.0176,62.0457,61.9708,62.0083,46028.0
2023-08-28 10:20:00,66.17,66.24,66.17,66.24,49299.0,61.9989,62.0645,61.9989,62.0645,49299.0
2023-08-28 10:25:00,66.25,66.25,66.21,66.25,37558.0,62.0739,62.0739,62.0364,62.0739,37558.0
2023-08-28 10:30:00,66.24,66.27,66.23,66.27,33336.0,62.0645,62.0926,62.0551,62.0926,33336.0
2023-08-28 10:35:00,66.26,66.29,66.22,66.23,38475.0,62.0832,62.1113,62.0457,62.0551,38475.0
2023-08-28 10:40:00,66.22,66.24,66.19,66.2,86566.0,62.0457,62.0645,62.0176,62.027,86566.0
2023-08-28 10:45:00,66.19,66.22,66.16,66.17,48449.0,62.0176,62.0457,61.9895,61.9989,48449.0
2023-08-28 10:50:00,66.17,66.18,66.09,66.11,92401.0,61.9989,62.0083,61.9239,61.9427,92401.0
2023-08-28 10:55:00,66.11,66.18,66.1,66.18,51248.0,61.9427,62.0083,61.9333,62.0083,51248.0
2023-08-28 11:00:00,66.18,66.19,66.15,66.17,84370.0,62.0083,62.0176,61.9802,61.9989,84370.0
2023-08-28 11:05:00,66.17,66.17,66.14,66.17,67366.0,61.9989,61.9989,61.9708,61.9989,67366.0
2023-08-28 11:10:00,66.17,66.19,66.14,66.18,42704.0,61.9989,62.0176,61.9708,62.0083,42704.0
2023-08-28 11:15:00,66.17,66.2,66.16,66.17,32323.0,61.9989,62.027,61.9895,61.9989,32323.0
2023-08-28 11:20:00,66.17,66.2,66.16,66.17,100418.0,61.9989,62.027,61.9895,61.9989,100418.0
2023-08-28 11:25:00,66.18,66.21,66.17,66.18,65881.0,62.0083,62.0364,61.9989,62.0083,65881.0
2023-08-28 11:30:00,66.18,66.22,66.17,66.18,122503.0,62.0083,62.0457,61.9989,62.0083,122503.0
2023-08-28 11:35:00,66.19,66.26,66.19,66.23,162968.0,62.0176,62.0832,62.0176,62.0551,162968.0
2023-08-28 11:40:00,66.23,66.25,66.16,66.2,141291.0,62.0551,62.0739,61.9895,62.027,141291.0
2023-08-28 11:45:00,66.2,66.22,66.18,66.2,125937.0,62.027,62.0457,62.0083,62.027,125937.0
2023-08-28 11:50:00,66.2,66.22,66.17,66.21,27150.0,62.027,62.0457,61.9989,62.0364,27150.0
2023-08-28 11:55:00,66.2,66.24,66.2,66.23,293932.0,62.027,62.0645,62.027,62.0551,293932.0
2023-08-28 12:00:00,66.24,66.24,66.2,66.23,296289.0,62.0645,62.0645,62.027,62.0551,296289.0
2023-08-28 12:05:00,66.23,66.25,66.22,66.23,69787.0,62.0551,62.0739,62.0457,62.0551,69787.0
2023-08-28 12:10:00,66.23,66.25,66.21,66.23,63613.0,62.0551,62.0739,62.0364,62.0551,63613.0
2023-08-28 12:15:00,66.23,66.24,66.2,66.2,32412.0,62.0551,62.0645,62.027,62.027,32412.0
2023-08-28 12:20:00,66.2,66.2,66.18,66.2,28211.0,62.027,62.027,62.0083,62.027,28211.0
2023-08-28 12:25:00,66.2,66.22,66.18,66.2,50565.0,62.027,62.0457,62.0083,62.027,50565.0
2023-08-28 12:30:00,66.2,66.21,66.19,66.2,28022.0,62.027,62.0364,62.0176,62.027,28022.0
2023-08-28 12:35:00,66.2,66.24,66.2,66.23,15509.0,62.027,62.0645,62.027,62.0551,15509.0
2023-08-28 12:40:00,66.24,66.27,66.22,66.26,16986.0,62.0645,62.0926,62.0457,62.0832,16986.0
2023-08-28 12:45:00,66.26,66.28,66.25,66.25,24837.0,62.0832,62.102,62.0739,62.0739,24837.0
2023-08-28 12:50:00,66.26,66.3,66.25,66.28,17306.0,62.0832,62.1207,62.0739,62.102,17306.0
2023-08-28 12:55:00,66.29,66.31,66.28,66.29,31407.0,62.1113,62.1301,62.102,62.1113,31407.0
2023-08-28 13:00:00,66.3,66.32,66.28,66.3,24594.0,62.1207,62.1394,62.102,62.1207,24594.0
2023-08-28 13:05:00,66.3,66.34,66.29,66.3,43633.0,62.1207,62.1582,62.1113,62.1207,43633.0
2023-08-28 13:10:00,66.3,66.31,66.28,66.29,38469.0,62.1207,62.1301,62.102,62.1113,38469.0
2023-08-28 13:15:00,66.28,66.29,66.25,66.26,26398.0,62.102,62.1113,62.0739,62.0832,26398.0
2023-08-28 13:20:00,66.27,66.29,66.26,66.28,52617.0,62.0926,62.1113,62.0832,62.102,52617.0
2023-08-28 13:25:00,66.29,66.3,66.27,66.3,38807.0,62.1113,62.1207,62.0926,62.1207,38807.0
2023-08-28 13:30:00,66.3,66.33,66.29,66.31,45573.0,62.1207,62.1488,62.1113,62.1301,45573.0
2023-08-28 13:35:00,66.32,66.32,66.27,66.28,103878.0,62.1394,62.1394,62.0926,62.102,103878.0
2023-08-28 13:40:00,66.28,66.29,66.27,66.28,26642.0,62.102,62.1113,62.0926,62.102,26642.0
2023-08-28 13:45:00,66.28,66.29,66.25,66.26,31204.0,62.102,62.1113,62.0739,62.0832,31204.0
2023-08-28 13:50:00,66.26,66.27,66.21,66.22,63338.0,62.0832,62.0926,62.0364,62.0457,63338.0
2023-08-28 13:55:00,66.21,66.21,66.15,66.18,52873.0,62.0364,62.0364,61.9802,62.0083,52873.0
2023-08-28 14:00:00,66.17,66.19,66.15,66.17,69682.0,61.9989,62.0176,61.9802,61.9989,69682.0
2023-08-28 14:05:00,66.18,66.2,66.16,66.2,60432.0,62.0083,62.027,61.9895,62.027,60432.0
2023-08-28 14:10:00,66.2,66.2,66.16,66.17,21455.0,62.027,62.027,61.9895,61.9989,21455.0
2023-08-28 14:15:00,66.18,66.19,66.16,66.17,43665.0,62.0083,62.0176,61.9895,61.9989,43665.0
2023-08-28 14:20:00,66.17,66.19,66.16,66.19,20958.0,61.9989,62.0176,61.9895,62.0176,20958.0
2023-08-28 14:25:00,66.18,66.2,66.16,66.19,45944.0,62.0083,62.027,61.9895,62.0176,45944.0
2023-08-28 14:30:00,66.2,66.2,66.17,66.19,54491.0,62.027,62.027,61.9989,62.0176,54491.0
2023-08-28 14:35:00,66.19,66.23,66.18,66.2,45462.0,62.0176,62.0551,62.0083,62.027,45462.0
2023-08-28 14:40:00,66.2,66.22,66.19,66.2,69912.0,62.027,62.0457,62.0176,62.027,69912.0
2023-08-28 14:45:00,66.2,66.22,66.2,66.21,80200.0,62.027,62.0457,62.027,62.0364,80200.0
2023-08-28 14:50:00,66.21,66.23,66.21,66.23,30030.0,62.0364,62.0551,62.0364,62.0551,30030.0
2023-08-28 14:55:00,66.24,66.25,66.21,66.23,22000.0,62.0645,62.0739,62.0364,62.0551,22000.0
2023-08-28 15:00:00,66.23,66.24,66.21,66.23,58335.0,62.0551,62.0645,62.0364,62.0551,58335.0
2023-08-28 15:05:00,66.23,66.27,66.21,66.27,53395.0,62.0551,62.0926,62.0364,62.0926,53395.0
2023-08-28 15:10:00,66.27,66.28,66.23,66.23,44812.0,62.0926,62.102,62.0551,62.0551,44812.0
2023-08-28 15:15:00,66.23,66.24,66.22,66.23,69934.0,62.0551,62.0645,62.0457,62.0551,69934.0
2023-08-28 15:20:00,66.23,66.23,66.19,66.21,101994.0,62.0551,62.0551,62.0176,62.0364,101994.0
2023-08-28 15:25:00,66.21,66.25,66.2,66.23,226563.0,62.0364,62.0739,62.027,62.0551,226563.0
2023-08-28 15:30:00,66.23,66.25,66.22,66.24,73257.0,62.0551,62.0739,62.0457,62.0645,73257.0
2023-08-28 15:35:00,66.25,66.28,66.24,66.26,70967.0,62.0739,62.102,62.0645,62.0832,70967.0
2023-08-28 15:40:00,66.25,66.29,66.25,66.28,65097.0,62.0739,62.1113,62.0739,62.102,65097.0
2023-08-28 15:45:00,66.29,66.38,66.28,66.32,330063.0,62.1113,62.1957,62.102,62.1394,330063.0
2023-08-28 15:50:00,66.31,66.33,66.29,66.31,131323.0,62.1301,62.1488,62.1113,62.1301,131323.0
2023-08-28 15:55:00,66.31,66.34,66.3,66.34,162974.0,62.1301,62.1582,62.1207,62.1582,162974.0
2023-08-29 09:30:00,66.21,66.22,66.13,66.2,188241.0,62.0364,62.0457,61.9614,62.027,188241.0
2023-08-29 09:35:00,66.19,66.28,66.18,66.27,73312.0,62.0176,62.102,62.0083,62.0926,73312.0
2023-08-29 09:40:00,66.27,66.38,66.27,66.35,131132.0,62.0926,62.1957,62.0926,62.1675,131132.0
2023-08-29 09:45:00,66.36,66.44,66.36,66.44,57318.0,62.1769,62.2519,62.1769,62.2519,57318.0
2023-08-29 09:50:00,66.45,66.46,66.41,66.43,58438.0,62.2612,62.2706,62.2238,62.2425,58438.0
2023-08-29 09:55:00,66.42,66.45,66.38,66.41,40367.0,62.2331,62.2612,62.1957,62.2238,40367.0
2023-08-29 10:00:00,66.41,66.7,66.4,66.69,450892.0,62.2238,62.4955,62.2144,62.4861,450892.0
2023-08-29 10:05:00,66.69,66.74,66.65,66.71,81439.0,62.4861,62.533,62.4486,62.5049,81439.0
2023-08-29 10:10:00,66.72,66.73,66.57,66.65,75864.0,62.5142,62.5236,62.3737,62.4486,75864.0
2023-08-29 10:15:00,66.66,66.74,66.64,66.71,82644.0,62.458,62.533,62.4393,62.5049,82644.0
2023-08-29 10:20:00,66.71,66.77,66.71,66.73,52379.0,62.5049,62.5611,62.5049,62.5236,52379.0
2023-08-29 10:25:00,66.72,66.78,66.7,66.76,81737.0,62.5142,62.5704,62.4955,62.5517,81737.0
2023-08-29 10:30:00,66.76,66.79,66.73,66.77,65207.0,62.5517,62.5798,62.5236,62.5611,65207.0
2023-08-29 10:35:00,66.76,66.78,66.64,66.67,111083.0,62.5517,62.5704,62.4393,62.4674,111083.0
2023-08-29 10:40:00,66.67,66.7,66.65,66.66,104105.0,62.4674,62.4955,62.4486,62.458,104105.0
2023-08-29 10:45:00,66.65,66.69,66.62,66.69,98394.0,62.4486,62.4861,62.4205,62.4861,98394.0
2023-08-29 10:50:00,66.68,66.73,66.67,66.67,76326.0,62.4767,62.5236,62.4674,62.4674,76326.0
2023-08-29 10:55:00,66.67,66.68,66.63,66.66,47500.0,62.4674,62.4767,62.4299,62.458,47500.0
2023-08-29 11:00:00,66.66,66.7,66.64,66.68,34112.0,62.458,62.4955,62.4393,62.4767,34112.0
2023-08-29 11:05:00,66.68,66.72,66.67,66.7,75785.0,62.4767,62.5142,62.4674,62.4955,75785.0
2023-08-29 11:10:00,66.7,66.79,66.69,66.79,72346.0,62.4955,62.5798,62.4861,62.5798,72346.0
2023-08-29 11:15:00,66.79,66.81,66.77,66.81,93823.0,62.5798,62.5986,62.5611,62.5986,93823.0
2023-08-29 11:20:00,66.82,66.84,66.79,66.84,82762.0,62.6079,62.6267,62.5798,62.6267,82762.0
2023-08-29 11:25:00,66.84,66.86,66.82,66.84,58687.0,62.6267,62.6454,62.6079,62.6267,58687.0
2023-08-29 11:30:00,66.84,66.87,66.82,66.87,122921.0,62.6267,62.6548,62.6079,62.6548,122921.0
2023-08-29 11:35:00,66.87,66.93,66.86,66.92,63183.0,62.6548,62.711,62.6454,62.7016,63183.0
2023-08-29 11:40:00,66.92,66.95,66.91,66.93,56634.0,62.7016,62.7297,62.6922,62.711,56634.0
2023-08-29 11:45:00,66.92,66.94,66.91,66.91,47848.0,62.7016,62.7204,62.6922,62.6922,47848.0
2023-08-29 11:50:00,66.91,66.93,66.89,66.89,74076.0,62.6922,62.711,62.6735,62.6735,74076.0
2023-08-29 11:55:00,66.9,66.9,66.87,66.88,25285.0,62.6829,62.6829,62.6548,62.6641,25285.0
2023-08-29 12:00:00,66.88,66.9,66.87,66.89,65848.0,62.6641,62.6829,62.6548,62.6735,65848.0
2023-08-29 12:05:00,66.89,66.92,66.87,66.91,21369.0,62.6735,62.7016,62.6548,62.6922,21369.0
2023-08-29 12:10:00,66.92,66.92,66.89,66.9,53278.0,62.7016,62.7016,62.6735,62.6829,53278.0
2023-08-29 12:15:00,66.89,66.91,66.88,66.9,48660.0,62.6735,62.6922,62.6641,62.6829,48660.0
2023-08-29 12:20:00,66.89,66.93,66.89,66.92,65579.0,62.6735,62.711,62.6735,62.7016,65579.0
2023-08-29 12:25:00,66.92,66.95,66.92,66.94,65896.0,62.7016,62.7297,62.7016,62.7204,65896.0
2023-08-29 12:30:00,66.93,66.94,66.91,66.94,103912.0,62.711,62.7204,62.6922,62.7204,103912.0
2023-08-29 12:35:00,66.93,66.94,66.91,66.93,209152.0,62.711,62.7204,62.6922,62.711,209152.0
2023-08-29 12:40:00,66.93,66.94,66.91,66.92,77995.0,62.711,62.7204,62.6922,62.7016,77995.0
2023-08-29 12:45:00,66.92,66.94,66.91,66.92,42901.0,62.7016,62.7204,62.6922,62.7016,42901.0
2023-08-29 12:50:00,66.92,66.96,66.92,66.95,32789.0,62.7016,62.7391,62.7016,62.7297,32789.0
2023-08-29 12:55:00,66.95,66.99,66.95,66.98,32059.0,62.7297,62.7672,62.7297,62.7578,32059.0
2023-08-29 13:00:00,66.98,67.02,66.97,67.01,250046.0,62.7578,62.7953,62.7485,62.7859,250046.0
2023-08-29 13:05:00,67.01,67.03,66.99,67.03,63269.0,62.7859,62.8047,62.7672,62.8047,63269.0
2023-08-29 13:10:00,67.03,67.05,66.99,67.05,53167.0,62.8047,62.8234,62.7672,62.8234,53167.0
2023-08-29 13:15:00,67.06,67.06,67.02,67.03,34762.0,62.8328,62.8328,62.7953,62.8047,34762.0
2023-08-29 13:20:00,67.03,67.06,67.02,67.05,58195.0,62.8047,62.8328,62.7953,62.8234,58195.0
2023-08-29 13:25:00,67.05,67.05,67.01,67.03,20778.0,62.8234,62.8234,62.7859,62.8047,20778.0
2023-08-29 13:30:00,67.02,67.06,67.02,67.06,37838.0,62.7953,62.8328,62.7953,62.8328,37838.0
2023-08-29 13:35:00,67.06,67.1,67.05,67.1,93374.0,62.8328,62.8703,62.8234,62.8703,93374.0
2023-08-29 13:40:00,67.09,67.1,67.07,67.08,54808.0,62.8609,62.8703,62.8422,62.8515,54808.0
2023-08-29 13:45:00,67.07,67.1,67.07,67.09,44361.0,62.8422,62.8703,62.8422,62.8609,44361.0
2023-08-29 13:50:00,67.09,67.1,67.05,67.05,163634.0,62.8609,62.8703,62.8234,62.8234,163634.0
2023-08-29 13:55:00,67.05,67.05,67.0,67.05,129229.0,62.8234,62.8234,62.7766,62.8234,129229.0
2023-08-29 14:00:00,67.04,67.06,67.01,67.03,79403.0,62.8141,62.8328,62.7859,62.8047,79403.0
2023-08-29 14:05:00,67.02,67.04,67.0,67.03,144105.0,62.7953,62.8141,62.7766,62.8047,144105.0
2023-08-29 14:10:00,67.03,67.05,67.02,67.02,100212.0,62.8047,62.8234,62.7953,62.7953,100212.0
2023-08-29 14:15:00,67.03,67.04,67.01,67.03,118307.0,62.8047,62.8141,62.7859,62.8047,118307.0
2023-08-29 14:20:00,67.03,67.06,67.01,67.02,131234.0,62.8047,62.8328,62.7859,62.7953,131234.0
2023-08-29 14:25:00,67.01,67.04,66.99,67.01,149133.0,62.7859,62.8141,62.7672,62.7859,149133.0
2023-08-29 14:30:00,67.01,67.05,67.01,67.05,46594.0,62.7859,62.8234,62.7859,62.8234,46594.0
2023-08-29 14:35:00,67.04,67.08,67.03,67.04,104796.0,62.8141,62.8515,62.8047,62.8141,104796.0
2023-08-29 14:40:00,67.05,67.08,67.04,67.08,32121.0,62.8234,62.8515,62.8141,62.8515,32121.0
2023-08-29 14:45:00,67.07,67.1,67.07,67.09,68586.0,62.8422,62.8703,62.8422,62.8609,68586.0
2023-08-29 14:50:00,67.09,67.11,67.07,67.08,85550.0,62.8609,62.8796,62.8422,62.8515,85550.0
2023-08-29 14:55:00,67.08,67.1,67.06,67.08,59054.0,62.8515,62.8703,62.8328,62.8515,59054.0
2023-08-29 15:00:00,67.08,67.09,67.06,67.09,96056.0,62.8515,62.8609,62.8328,62.8609,96056.0
2023-08-29 15:05:00,67.08,67.1,67.06,67.07,56071.0,62.8515,62.8703,62.8328,62.8422,56071.0
2023-08-29 15:10:00,67.08,67.14,67.08,67.13,36741.0,62.8515,62.9077,62.8515,62.8984,36741.0
2023-08-29 15:15:00,67.13,67.18,67.13,67.18,68568.0,62.8984,62.9452,62.8984,62.9452,68568.0
2023-08-29 15:20:00,67.17,67.19,67.16,67.18,124724.0,62.9359,62.9546,62.9265,62.9452,124724.0
2023-08-29 15:25:00,67.19,67.21,67.18,67.19,175413.0,62.9546,62.9733,62.9452,62.9546,175413.0
2023-08-29 15:30:00,67.19,67.2,67.17,67.17,151110.0,62.9546,62.964,62.9359,62.9359,151110.0
2023-08-29 15:35:00,67.17,67.19,67.16,67.18,86923.0,62.9359,62.9546,62.9265,62.9452,86923.0
2023-08-29 15:40:00,67.17,67.19,67.16,67.19,52199.0,62.9359,62.9546,62.9265,62.9546,52199.0
2023-08-29 15:45:00,67.18,67.2,67.15,67.16,58563.0,62.9452,62.964,62.9171,62.9265,58563.0
2023-08-29 15:50:00,67.16,67.18,67.15,67.17,101947.0,62.9265,62.9452,62.9171,62.9359,101947.0
2023-08-29 15:55:00,67.17,67.19,67.15,67.19,126326.0,62.9359,62.9546,62.9171,62.9546,126326.0
2023-08-30 09:30:00,67.23,67.34,67.23,67.33,134442.0,62.9921,63.0951,62.9921,63.0858,134442.0
2023-08-30 09:35:00,67.34,67.35,67.25,67.27,156995.0,63.0951,63.1045,63.0108,63.0296,156995.0
2023-08-30 09:40:00,67.26,67.28,67.21,67.27,115698.0,63.0202,63.0389,62.9733,63.0296,115698.0
2023-08-30 09:45:00,67.27,67.37,67.27,67.36,71434.0,63.0296,63.1233,63.0296,63.1139,71434.0
2023-08-30 09:50:00,67.36,67.42,67.35,67.41,57993.0,63.1139,63.1701,63.1045,63.1607,57993.0
2023-08-30 09:55:00,67.41,67.44,67.39,67.42,75202.0,63.1607,63.1888,63.142,63.1701,75202.0
2023-08-30 10:00:00,67.41,67.43,67.34,67.38,249476.0,63.1607,63.1795,63.0951,63.1326,249476.0
2023-08-30 10:05:00,67.37,67.39,67.34,67.35,72486.0,63.1233,63.142,63.0951,63.1045,72486.0
2023-08-30 10:10:00,67.35,67.43,67.34,67.41,93687.0,63.1045,63.1795,63.0951,63.1607,93687.0
2023-08-30 10:15:00,67.4,67.4,67.3,67.3,192679.0,63.1514,63.1514,63.0577,63.0577,192679.0
2023-08-30 10:20:00,67.3,67.3,67.16,67.2,118598.0,63.0577,63.0577,62.9265,62.964,118598.0
2023-08-30 10:25:00,67.19,67.19,67.11,67.14,257541.0,62.9546,62.9546,62.8796,62.9077,257541.0
2023-08-30 10:30:00,67.13,67.21,67.13,67.2,157804.0,62.8984,62.9733,62.8984,62.964,157804.0
2023-08-30 10:35:00,67.19,67.2,67.14,67.17,78083.0,62.9546,62.964,62.9077,62.9359,78083.0
2023-08-30 10:40:00,67.17,67.23,67.16,67.2,82231.0,62.9359,62.9921,62.9265,62.964,82231.0
2023-08-30 10:45:00,67.2,67.2,67.12,67.14,97668.0,62.964,62.964,62.889,62.9077,97668.0
2023-08-30 10:50:00,67.13,67.17,67.1,67.17,96477.0,62.8984,62.9359,62.8703,62.9359,96477.0
2023-08-30 10:55:00,67.17,67.2,67.16,67.19,49856.0,62.9359,62.964,62.9265,62.9546,49856.0
2023-08-30 11:00:00,67.19,67.2,67.13,67.17,75972.0,62.9546,62.964,62.8984,62.9359,75972.0
2023-08-30 11:05:00,67.17,67.23,67.17,67.18,75854.0,62.9359,62.9921,62.9359,62.9452,75854.0
2023-08-30 11:10:00,67.18,67.2,67.16,67.2,89289.0,62.9452,62.964,62.9265,62.964,89289.0
2023-08-30 11:15:00,67.2,67.22,67.17,67.22,122618.0,62.964,62.9827,62.9359,62.9827,122618.0
2023-08-30 11:20:00,67.23,67.23,67.2,67.22,97577.0,62.9921,62.9921,62.964,62.9827,97577.0
2023-08-30 11:25:00,67.22,67.22,67.16,67.2,124691.0,62.9827,62.9827,62.9265,62.964,124691.0
2023-08-30 11:30:00,67.2,67.21,67.18,67.2,69857.0,62.964,62.9733,62.9452,62.964,69857.0
2023-08-30 11:35:00,67.2,67.23,67.17,67.21,133791.0,62.964,62.9921,62.9359,62.9733,133791.0
2023-08-30 11:40:00,67.21,67.24,67.19,67.2,51219.0,62.9733,63.0014,62.9546,62.964,51219.0
2023-08-30 11:45:00,67.2,67.21,67.17,67.18,112135.0,62.964,62.9733,62.9359,62.9452,112135.0
2023-08-30 11:50:00,67.18,67.19,67.13,67.14,218629.0,62.9452,62.9546,62.8984,62.9077,218629.0
2023-08-30 11:55:00,67.14,67.19,67.14,67.19,125473.0,62.9077,62.9546,62.9077,62.9546,125473.0
2023-08-30 12:00:00,67.18,67.18,67.14,67.15,69280.0,62.9452,62.9452,62.9077,62.9171,69280.0
2023-08-30 12:05:00,67.15,67.16,67.13,67.16,96644.0,62.9171,62.9265,62.8984,62.9265,96644.0
2023-08-30 12:10:00,67.16,67.17,67.14,67.16,116070.0,62.9265,62.9359,62.9077,62.9265,116070.0
2023-08-30 12:15:00,67.16,67.2,67.15,67.17,121512.0,62.9265,62.964,62.9171,62.9359,121512.0
2023-08-30 12:20:00,67.17,67.18,67.16,67.17,71554.0,62.9359,62.9452,62.9265,62.9359,71554.0
2023-08-30 12:25:00,67.17,67.2,67.16,67.19,50481.0,62.9359,62.964,62.9265,62.9546,50481.0
2023-08-30 12:30:00,67.18,67.21,67.18,67.2,50845.0,62.9452,62.9733,62.9452,62.964,50845.0
2023-08-30 12:35:00,67.2,67.2,67.15,67.17,58093.0,62.964,62.964,62.9171,62.9359,58093.0
2023-08-30 12:40:00,67.17,67.2,67.16,67.19,58921.0,62.9359,62.964,62.9265,62.9546,58921.0
2023-08-30 12:45:00,67.2,67.2,67.17,67.19,77465.0,62.964,62.964,62.9359,62.9546,77465.0
2023-08-30 12:50:00,67.19,67.19,67.15,67.16,38800.0,62.9546,62.9546,62.9171,62.9265,38800.0
2023-08-30 12:55:00,67.16,67.19,67.16,67.19,49148.0,62.9265,62.9546,62.9265,62.9546,49148.0
2023-08-30 13:00:00,67.18,67.2,67.17,67.19,108341.0,62.9452,62.964,62.9359,62.9546,108341.0
2023-08-30 13:05:00,67.18,67.19,67.17,67.18,66994.0,62.9452,62.9546,62.9359,62.9452,66994.0
2023-08-30 13:10:00,67.18,67.21,67.17,67.21,43283.0,62.9452,62.9733,62.9359,62.9733,43283.0
2023-08-30 13:15:00,67.2,67.21,67.18,67.2,102896.0,62.964,62.9733,62.9452,62.964,102896.0
2023-08-30 13:20:00,67.19,67.2,67.18,67.18,53977.0,62.9546,62.964,62.9452,62.9452,53977.0
2023-08-30 13:25:00,67.18,67.19,67.17,67.17,104492.0,62.9452,62.9546,62.9359,62.9359,104492.0
2023-08-30 13:30:00,67.17,67.2,67.16,67.2,39373.0,62.9359,62.964,62.9265,62.964,39373.0
2023-08-30 13:35:00,67.2,67.2,67.17,67.17,49974.0,62.964,62.964,62.9359,62.9359,49974.0
2023-08-30 13:40:00,67.17,67.19,67.16,67.19,88244.0,62.9359,62.9546,62.9265,62.9546,88244.0
2023-08-30 13:45:00,67.19,67.19,67.14,67.16,156452.0,62.9546,62.9546,62.9077,62.9265,156452.0
2023-08-30 13:50:00,67.15,67.15,67.09,67.09,40714.0,62.9171,62.9171,62.8609,62.8609,40714.0
2023-08-30 13:55:00,67.09,67.1,67.05,67.1,401263.0,62.8609,62.8703,62.8234,62.8703,401263.0
2023-08-30 14:00:00,67.09,67.1,67.05,67.07,66069.0,62.8609,62.8703,62.8234,62.8422,66069.0
2023-08-30 14:05:00,67.06,67.07,67.02,67.05,57491.0,62.8328,62.8422,62.7953,62.8234,57491.0
2023-08-30 14:10:00,67.04,67.08,67.02,67.07,125060.0,62.8141,62.8515,62.7953,62.8422,125060.0
2023-08-30 14:15:00,67.08,67.11,67.05,67.08,90200.0,62.8515,62.8796,62.8234,62.8515,90200.0
2023-08-30 14:20:00,67.09,67.1,67.06,67.06,92003.0,62.8609,62.8703,62.8328,62.8328,92003.0
2023-08-30 14:25:00,67.06,67.07,67.02,67.03,106808.0,62.8328,62.8422,62.7953,62.8047,106808.0
2023-08-30 14:30:00,67.03,67.06,67.02,67.06,103464.0,62.8047,62.8328,62.7953,62.8328,103464.0
2023-08-30 14:35:00,67.05,67.08,67.04,67.08,49603.0,62.8234,62.8515,62.8141,62.8515,49603.0
2023-08-30 14:40:00,67.08,67.11,67.07,67.11,62255.0,62.8515,62.8796,62.8422,62.8796,62255.0
2023-08-30 14:45:00,67.11,67.12,67.09,67.11,104525.0,62.8796,62.889,62.8609,62.8796,104525.0
2023-08-30 14:50:00,67.11,67.13,67.1,67.11,59903.0,62.8796,62.8984,62.8703,62.8796,59903.0
2023-08-30 14:55:00,67.12,67.14,67.11,67.14,71577.0,62.889,62.9077,62.8796,62.9077,71577.0
2023-08-30 15:00:00,67.14,67.15,67.13,67.15,105732.0,62.9077,62.9171,62.8984,62.9171,105732.0
2023-08-30 15:05:00,67.15,67.15,67.13,67.14,74834.0,62.9171,62.9171,62.8984,62.9077,74834.0
2023-08-30 15:10:00,67.13,67.15,67.13,67.14,78177.0,62.8984,62.9171,62.8984,62.9077,78177.0
2023-08-30 15:15:00,67.14,67.14,67.12,67.12,81711.0,62.9077,62.9077,62.889,62.889,81711.0
2023-08-30 15:20:00,67.13,67.13,67.09,67.11,54550.0,62.8984,62.8984,62.8609,62.8796,54550.0
2023-08-30 15:25:00,67.11,67.12,67.09,67.11,73721.0,62.8796,62.889,62.8609,62.8796,73721.0
2023-08-30 15:30:00,67.11,67.11,67.08,67.09,77568.0,62.8796,62.8796,62.8515,62.8609,77568.0
2023-08-30 15:35:00,67.09,67.11,67.08,67.09,123371.0,62.8609,62.8796,62.8515,62.8609,123371.0
2023-08-30 15:40:00,67.09,67.1,67.09,67.1,108698.0,62.8609,62.8703,62.8609,62.8703,108698.0
2023-08-30 15:45:00,67.09,67.12,67.08,67.08,431287.0,62.8609,62.889,62.8515,62.8515,431287.0
2023-08-30 15:50:00,67.08,67.1,67.07,67.09,155690.0,62.8515,62.8703,62.8422,62.8609,155690.0
2023-08-30 15:55:00,67.1,67.15,67.09,67.15,334623.0,62.8703,62.9171,62.8609,62.9171,334623.0
2023-08-31 09:30:00,67.18,67.21,67.14,67.17,139073.0,62.9452,62.9733,62.9077,62.9359,139073.0
2023-08-31 09:35:00,67.17,67.19,67.11,67.12,129283.0,62.9359,62.9546,62.8796,62.889,129283.0
2023-08-31 09:40:00,67.11,67.13,67.06,67.1,100577.0,62.8796,62.8984,62.8328,62.8703,100577.0
2023-08-31 09:45:00,67.1,67.18,67.03,67.1,168536.0,62.8703,62.9452,62.8047,62.8703,168536.0
2023-08-31 09:50:00,67.11,67.16,67.08,67.13,83705.0,62.8796,62.9265,62.8515,62.8984,83705.0
2023-08-31 09:55:00,67.13,67.2,67.13,67.19,50079.0,62.8984,62.964,62.8984,62.9546,50079.0
2023-08-31 10:00:00,67.19,67.22,67.16,67.2,34439.0,62.9546,62.9827,62.9265,62.964,34439.0
2023-08-31 10:05:00,67.21,67.21,67.13,67.16,38808.0,62.9733,62.9733,62.8984,62.9265,38808.0
2023-08-31 10:10:00,67.17,67.21,67.13,67.2,37793.0,62.9359,62.9733,62.8984,62.964,37793.0
2023-08-31 10:15:00,67.2,67.2,67.16,67.17,151351.0,62.964,62.964,62.9265,62.9359,151351.0
2023-08-31 10:20:00,67.17,67.22,67.15,67.16,139702.0,62.9359,62.9827,62.9171,62.9265,139702.0
2023-08-31 10:25:00,67.16,67.17,67.13,67.16,67940.0,62.9265,62.9359,62.8984,62.9265,67940.0
2023-08-31 10:30:00,67.16,67.16,67.1,67.13,49938.0,62.9265,62.9265,62.8703,62.8984,49938.0
2023-08-31 10:35:00,67.13,67.18,67.11,67.14,63312.0,62.8984,62.9452,62.8796,62.9077,63312.0
2023-08-31 10:40:00,67.14,67.14,67.04,67.05,41171.0,62.9077,62.9077,62.8141,62.8234,41171.0
2023-08-31 10:45:00,67.05,67.11,67.04,67.07,77938.0,62.8234,62.8796,62.8141,62.8422,77938.0
2023-08-31 10:50:00,67.06,67.09,67.02,67.08,42959.0,62.8328,62.8609,62.7953,62.8515,42959.0
2023-08-31 10:55:00,67.08,67.1,67.06,67.09,82790.0,62.8515,62.8703,62.8328,62.8609,82790.0
2023-08-31 11:00:00,67.08,67.12,67.03,67.03,22147.0,62.8515,62.889,62.8047,62.8047,22147.0
2023-08-31 11:05:00,67.02,67.03,66.96,67.03,34012.0,62.7953,62.8047,62.7391,62.8047,34012.0
2023-08-31 11:10:00,67.03,67.06,66.98,66.99,250944.0,62.8047,62.8328,62.7578,62.7672,250944.0
2023-08-31 11:15:00,66.99,67.01,66.98,66.99,53951.0,62.7672,62.7859,62.7578,62.7672,53951.0
2023-08-31 11:20:00,66.99,66.99,66.95,66.98,38057.0,62.7672,62.7672,62.7297,62.7578,38057.0
2023-08-31 11:25:00,66.97,66.99,66.94,66.98,478958.0,62.7485,62.7672,62.7204,62.7578,478958.0
2023-08-31 11:30:00,66.97,66.97,66.83,66.84,210031.0,62.7485,62.7485,62.6173,62.6267,210031.0
2023-08-31 11:35:00,66.84,66.89,66.83,66.88,40348.0,62.6267,62.6735,62.6173,62.6641,40348.0
2023-08-31 11:40:00,66.88,66.89,66.78,66.79,30006.0,62.6641,62.6735,62.5704,62.5798,30006.0
2023-08-31 11:45:00,66.79,66.81,66.78,66.79,39048.0,62.5798,62.5986,62.5704,62.5798,39048.0
2023-08-31 11:50:00,66.8,66.87,66.79,66.87,39641.0,62.5892,62.6548,62.5798,62.6548,39641.0
2023-08-31 11:55:00,66.87,66.87,66.81,66.87,27584.0,62.6548,62.6548,62.5986,62.6548,27584.0
2023-08-31 12:00:00,66.86,66.87,66.8,66.84,26886.0,62.6454,62.6548,62.5892,62.6267,26886.0
2023-08-31 12:05:00,66.83,66.89,66.82,66.88,45370.0,62.6173,62.6735,62.6079,62.6641,45370.0
2023-08-31 12:10:00,66.89,66.9,66.87,66.88,29612.0,62.6735,62.6829,62.6548,62.6641,29612.0
2023-08-31 12:15:00,66.87,66.88,66.79,66.8,47480.0,62.6548,62.6641,62.5798,62.5892,47480.0
2023-08-31 12:20:00,66.81,66.82,66.74,66.76,39653.0,62.5986,62.6079,62.533,62.5517,39653.0
2023-08-31 12:25:00,66.76,66.78,66.75,66.77,26484.0,62.5517,62.5704,62.5423,62.5611,26484.0
2023-08-31 12:30:00,66.77,66.79,66.75,66.76,209652.0,62.5611,62.5798,62.5423,62.5517,209652.0
2023-08-31 12:35:00,66.76,66.79,66.76,66.77,29243.0,62.5517,62.5798,62.5517,62.5611,29243.0
2023-08-31 12:40:00,66.77,66.79,66.74,66.75,38902.0,62.5611,62.5798,62.533,62.5423,38902.0
2023-08-31 12:45:00,66.75,66.75,66.7,66.72,164702.0,62.5423,62.5423,62.4955,62.5142,164702.0
2023-08-31 12:50:00,66.72,66.76,66.71,66.76,29225.0,62.5142,62.5517,62.5049,62.5517,29225.0
2023-08-31 12:55:00,66.76,66.79,66.75,66.77,41258.0,62.5517,62.5798,62.5423,62.5611,41258.0
2023-08-31 13:00:00,66.77,66.79,66.75,66.78,19555.0,62.5611,62.5798,62.5423,62.5704,19555.0
2023-08-31 13:05:00,66.78,66.84,66.78,66.84,68967.0,62.5704,62.6267,62.5704,62.6267,68967.0
2023-08-31 13:10:00,66.84,66.85,66.82,66.84,26521.0,62.6267,62.636,62.6079,62.6267,26521.0
2023-08-31 13:15:00,66.84,66.88,66.84,66.87,38878.0,62.6267,62.6641,62.6267,62.6548,38878.0
2023-08-31 13:20:00,66.88,66.9,66.86,66.9,52447.0,62.6641,62.6829,62.6454,62.6829,52447.0
2023-08-31 13:25:00,66.9,66.91,66.86,66.88,22349.0,62.6829,62.6922,62.6454,62.6641,22349.0
2023-08-31 13:30:00,66.89,66.9,66.87,66.88,26551.0,62.6735,62.6829,62.6548,62.6641,26551.0
2023-08-31 13:35:00,66.89,66.91,66.89,66.91,58982.0,62.6735,62.6922,62.6735,62.6922,58982.0
2023-08-31 13:40:00,66.91,66.92,66.89,66.91,58757.0,62.6922,62.7016,62.6735,62.6922,58757.0
2023-08-31 13:45:00,66.91,66.91,66.86,66.88,43672.0,62.6922,62.6922,62.6454,62.6641,43672.0
2023-08-31 13:50:00,66.87,66.89,66.85,66.87,459354.0,62.6548,62.6735,62.636,62.6548,459354.0
2023-08-31 13:55:00,66.87,66.9,66.87,66.89,73231.0,62.6548,62.6829,62.6548,62.6735,73231.0
2023-08-31 14:00:00,66.89,66.91,66.88,66.91,41380.0,62.6735,62.6922,62.6641,62.6922,41380.0
2023-08-31 14:05:00,66.91,66.95,66.9,66.93,95559.0,62.6922,62.7297,62.6829,62.711,95559.0
2023-08-31 14:10:00,66.92,66.95,66.92,66.95,31767.0,62.7016,62.7297,62.7016,62.7297,31767.0
2023-08-31 14:15:00,66.94,66.97,66.94,66.95,31962.0,62.7204,62.7485,62.7204,62.7297,31962.0
2023-08-31 14:20:00,66.95,66.98,66.94,66.98,31792.0,62.7297,62.7578,62.7204,62.7578,31792.0
2023-08-31 14:25:00,66.98,66.99,66.95,66.97,44056.0,62.7578,62.7672,62.7297,62.7485,44056.0
2023-08-31 14:30:00,66.97,66.98,66.92,66.94,45509.0,62.7485,62.7578,62.7016,62.7204,45509.0
2023-08-31 14:35:00,66.93,66.93,66.88,66.9,32400.0,62.711,62.711,62.6641,62.6829,32400.0
2023-08-31 14:40:00,66.9,66.9,66.84,66.85,78189.0,62.6829,62.6829,62.6267,62.636,78189.0
2023-08-31 14:45:00,66.85,66.87,66.84,66.85,179772.0,62.636,62.6548,62.6267,62.636,179772.0
2023-08-31 14:50:00,66.85,66.86,66.83,66.84,150125.0,62.636,62.6454,62.6173,62.6267,150125.0
2023-08-31 14:55:00,66.84,66.84,66.8,66.81,68121.0,62.6267,62.6267,62.5892,62.5986,68121.0
2023-08-31 15:00:00,66.81,66.86,66.81,66.84,131402.0,62.5986,62.6454,62.5986,62.6267,131402.0
2023-08-31 15:05:00,66.84,66.89,66.83,66.88,82039.0,62.6267,62.6735,62.6173,62.6641,82039.0
2023-08-31 15:10:00,66.88,66.9,66.88,66.89,29418.0,62.6641,62.6829,62.6641,62.6735,29418.0
2023-08-31 15:15:00,66.89,66.89,66.87,66.89,33485.0,62.6735,62.6735,62.6548,62.6735,33485.0
2023-08-31 15:20:00,66.89,66.91,66.87,66.88,41402.0,62.6735,62.6922,62.6548,62.6641,41402.0
2023-08-31 15:25:00,66.88,66.9,66.86,66.88,67648.0,62.6641,62.6829,62.6454,62.6641,67648.0
2023-08-31 15:30:00,66.89,66.92,66.88,66.9,109000.0,62.6735,62.7016,62.6641,62.6829,109000.0
2023-08-31 15:35:00,66.9,66.93,66.89,66.92,135115.0,62.6829,62.711,62.6735,62.7016,135115.0
2023-08-31 15:40:00,66.92,66.96,66.91,66.95,86575.0,62.7016,62.7391,62.6922,62.7297,86575.0
2023-08-31 15:45:00,66.95,66.99,66.95,66.99,354463.0,62.7297,62.7672,62.7297,62.7672,354463.0
2023-08-31 15:50:00,66.98,66.98,66.94,66.95,203853.0,62.7578,62.7578,62.7204,62.7297,203853.0
2023-08-31 15:55:00,66.95,66.96,66.89,66.9,640303.0,62.7297,62.7391,62.6735,62.6829,640303.0
2023-09-01 09:30:00,67.49,67.54,67.45,67.52,261497.0,63.2357,63.2825,63.1982,63.2638,261497.0
2023-09-01 09:35:00,67.5,67.5,67.24,67.27,93253.0,63.2451,63.2451,63.0014,63.0296,93253.0
2023-09-01 09:40:00,67.26,67.28,67.14,67.27,57542.0,63.0202,63.0389,62.9077,63.0296,57542.0
2023-09-01 09:45:00,67.26,67.26,67.06,67.13,202836.0,63.0202,63.0202,62.8328,62.8984,202836.0
2023-09-01 09:50:00,67.12,67.13,67.03,67.08,89775.0,62.889,62.8984,62.8047,62.8515,89775.0
2023-09-01 09:55:00,67.08,67.19,67.08,67.17,115926.0,62.8515,62.9546,62.8515,62.9359,115926.0
2023-09-01 10:00:00,67.16,67.16,66.93,67.15,235102.0,62.9265,62.9265,62.711,62.9171,235102.0
2023-09-01 10:05:00,67.15,67.18,67.1,67.17,104509.0,62.9171,62.9452,62.8703,62.9359,104509.0
2023-09-01 10:10:00,67.16,67.29,67.16,67.22,127629.0,62.9265,63.0483,62.9265,62.9827,127629.0
2023-09-01 10:15:00,67.21,67.22,67.12,67.18,102268.0,62.9733,62.9827,62.889,62.9452,102268.0
2023-09-01 10:20:00,67.17,67.19,67.09,67.09,115129.0,62.9359,62.9546,62.8609,62.8609,115129.0
2023-09-01 10:25:00,67.1,67.13,67.04,67.13,77485.0,62.8703,62.8984,62.8141,62.8984,77485.0
2023-09-01 10:30:00,67.13,67.13,67.01,67.02,110875.0,62.8984,62.8984,62.7859,62.7953,110875.0
2023-09-01 10:35:00,67.01,67.09,67.01,67.05,101752.0,62.7859,62.8609,62.7859,62.8234,101752.0
2023-09-01 10:40:00,67.04,67.07,67.01,67.07,68760.0,62.8141,62.8422,62.7859,62.8422,68760.0
2023-09-01 10:45:00,67.07,67.07,66.96,66.99,74603.0,62.8422,62.8422,62.7391,62.7672,74603.0
2023-09-01 10:50:00,66.98,67.02,66.95,66.95,84617.0,62.7578,62.7953,62.7297,62.7297,84617.0
2023-09-01 10:55:00,66.96,66.97,66.9,66.94,152341.0,62.7391,62.7485,62.6829,62.7204,152341.0
2023-09-01 11:00:00,66.94,66.95,66.91,66.95,52349.0,62.7204,62.7297,62.6922,62.7297,52349.0
2023-09-01 11:05:00,66.95,66.95,66.89,66.9,75970.0,62.7297,62.7297,62.6735,62.6829,75970.0
2023-09-01 11:10:00,66.89,66.9,66.84,66.84,76839.0,62.6735,62.6829,62.6267,62.6267,76839.0
2023-09-01 11:15:00,66.83,66.86,66.81,66.86,34305.0,62.6173,62.6454,62.5986,62.6454,34305.0
2023-09-01 11:20:00,66.86,66.87,66.83,66.87,29516.0,62.6454,62.6548,62.6173,62.6548,29516.0
2023-09-01 11:25:00,66.86,66.87,66.79,66.8,60923.0,62.6454,62.6548,62.5798,62.5892,60923.0
2023-09-01 11:30:00,66.82,66.82,66.76,66.78,203030.0,62.6079,62.6079,62.5517,62.5704,203030.0
2023-09-01 11:35:00,66.79,66.82,66.76,66.78,50010.0,62.5798,62.6079,62.5517,62.5704,50010.0
2023-09-01 11:40:00,66.77,66.77,66.74,66.77,78915.0,62.5611,62.5611,62.533,62.5611,78915.0
2023-09-01 11:45:00,66.77,66.77,66.71,66.72,105623.0,62.5611,62.5611,62.5049,62.5142,105623.0
2023-09-01 11:50:00,66.73,66.76,66.7,66.76,52051.0,62.5236,62.5517,62.4955,62.5517,52051.0
2023-09-01 11:55:00,66.76,66.76,66.72,66.72,103763.0,62.5517,62.5517,62.5142,62.5142,103763.0
2023-09-01 12:00:00,66.73,66.73,66.68,66.7,43650.0,62.5236,62.5236,62.4767,62.4955,43650.0
2023-09-01 12:05:00,66.7,66.77,66.69,66.75,42807.0,62.4955,62.5611,62.4861,62.5423,42807.0
2023-09-01 12:10:00,66.76,66.78,66.75,66.78,172479.0,62.5517,62.5704,62.5423,62.5704,172479.0
2023-09-01 12:15:00,66.78,66.8,66.76,66.8,32661.0,62.5704,62.5892,62.5517,62.5892,32661.0
2023-09-01 12:20:00,66.8,66.84,66.8,66.84,21971.0,62.5892,62.6267,62.5892,62.6267,21971.0
2023-09-01 12:25:00,66.83,66.84,66.81,66.82,56461.0,62.6173,62.6267,62.5986,62.6079,56461.0
2023-09-01 12:30:00,66.82,66.84,66.81,66.81,133750.0,62.6079,62.6267,62.5986,62.5986,133750.0
2023-09-01 12:35:00,66.82,66.82,66.77,66.78,82629.0,62.6079,62.6079,62.5611,62.5704,82629.0
2023-09-01 12:40:00,66.78,66.79,66.75,66.76,81796.0,62.5704,62.5798,62.5423,62.5517,81796.0
2023-09-01 12:45:00,66.76,66.8,66.75,66.8,43242.0,62.5517,62.5892,62.5423,62.5892,43242.0
2023-09-01 12:50:00,66.8,66.84,66.79,66.84,66942.0,62.5892,62.6267,62.5798,62.6267,66942.0
2023-09-01 12:55:00,66.83,66.85,66.82,66.83,46231.0,62.6173,62.636,62.6079,62.6173,46231.0
2023-09-01 13:00:00,66.83,66.84,66.79,66.81,76764.0,62.6173,62.6267,62.5798,62.5986,76764.0
2023-09-01 13:05:00,66.81,66.83,66.8,66.81,66922.0,62.5986,62.6173,62.5892,62.5986,66922.0
2023-09-01 13:10:00,66.81,66.84,66.81,66.82,80232.0,62.5986,62.6267,62.5986,62.6079,80232.0
2023-09-01 13:15:00,66.83,66.84,66.81,66.83,25348.0,62.6173,62.6267,62.5986,62.6173,25348.0
2023-09-01 13:20:00,66.83,66.86,66.83,66.83,18099.0,62.6173,62.6454,62.6173,62.6173,18099.0
2023-09-01 13:25:00,66.82,66.83,66.81,66.83,22331.0,62.6079,62.6173,62.5986,62.6173,22331.0
2023-09-01 13:30:00,66.82,66.85,66.82,66.83,20398.0,62.6079,62.636,62.6079,62.6173,20398.0
2023-09-01 13:35:00,66.84,66.86,66.83,66.84,26997.0,62.6267,62.6454,62.6173,62.6267,26997.0
2023-09-01 13:40:00,66.84,66.85,66.83,66.84,17589.0,62.6267,62.636,62.6173,62.6267,17589.0
2023-09-01 13:45:00,66.83,66.85,66.82,66.84,18670.0,62.6173,62.636,62.6079,62.6267,18670.0
2023-09-01 13:50:00,66.84,66.85,66.82,66.84,49047.0,62.6267,62.636,62.6079,62.6267,49047.0
2023-09-01 13:55:00,66.84,66.87,66.83,66.86,11858.0,62.6267,62.6548,62.6173,62.6454,11858.0
2023-09-01 14:00:00,66.85,66.86,66.83,66.86,14391.0,62.636,62.6454,62.6173,62.6454,14391.0
2023-09-01 14:05:00,66.86,66.87,66.85,66.87,23861.0,62.6454,62.6548,62.636,62.6548,23861.0
2023-09-01 14:10:00,66.86,66.88,66.85,66.87,28791.0,62.6454,62.6641,62.636,62.6548,28791.0
2023-09-01 14:15:00,66.87,66.87,66.84,66.86,25787.0,62.6548,62.6548,62.6267,62.6454,25787.0
2023-09-01 14:20:00,66.86,66.86,66.82,66.82,43271.0,62.6454,62.6454,62.6079,62.6079,43271.0
2023-09-01 14:25:00,66.81,66.82,66.78,66.8,32209.0,62.5986,62.6079,62.5704,62.5892,32209.0
2023-09-01 14:30:00,66.8,66.81,66.78,66.8,47887.0,62.5892,62.5986,62.5704,62.5892,47887.0
2023-09-01 14:35:00,66.8,66.8,66.78,66.8,47514.0,62.5892,62.5892,62.5704,62.5892,47514.0
2023-09-01 14:40:00,66.81,66.83,66.79,66.81,38037.0,62.5986,62.6173,62.5798,62.5986,38037.0
2023-09-01 14:45:00,66.81,66.83,66.81,66.81,44982.0,62.5986,62.6173,62.5986,62.5986,44982.0
2023-09-01 14:50:00,66.81,66.84,66.81,66.83,70701.0,62.5986,62.6267,62.5986,62.6173,70701.0
2023-09-01 14:55:00,66.83,66.85,66.83,66.84,63668.0,62.6173,62.636,62.6173,62.6267,63668.0
2023-09-01 15:00:00,66.84,66.86,66.84,66.85,51293.0,62.6267,62.6454,62.6267,62.636,51293.0
2023-09-01 15:05:00,66.86,66.86,66.83,66.84,34832.0,62.6454,62.6454,62.6173,62.6267,34832.0
2023-09-01 15:10:00,66.85,66.87,66.84,66.84,20829.0,62.636,62.6548,62.6267,62.6267,20829.0
2023-09-01 15:15:00,66.84,66.86,66.83,66.84,44403.0,62.6267,62.6454,62.6173,62.6267,44403.0
2023-09-01 15:20:00,66.83,66.84,66.82,66.84,67354.0,62.6173,62.6267,62.6079,62.6267,67354.0
2023-09-01 15:25:00,66.84,66.86,66.83,66.86,41195.0,62.6267,62.6454,62.6173,62.6454,41195.0
2023-09-01 15:30:00,66.86,66.88,66.85,66.86,82136.0,62.6454,62.6641,62.636,62.6454,82136.0
2023-09-01 15:35:00,66.86,66.86,66.82,66.84,62213.0,62.6454,62.6454,62.6079,62.6267,62213.0
2023-09-01 15:40:00,66.84,66.86,66.83,66.84,35353.0,62.6267,62.6454,62.6173,62.6267,35353.0
2023-09-01 15:45:00,66.84,66.84,66.81,66.83,72874.0,62.6267,62.6267,62.5986,62.6173,72874.0
2023-09-01 15:50:00,66.84,66.86,66.82,66.86,159515.0,62.6267,62.6454,62.6079,62.6454,159515.0
2023-09-01 15:55:00,66.86,66.9,66.86,66.9,239925.0,62.6454,62.6829,62.6454,62.6829,239925.0
2023-09-05 09:30:00,66.73,66.75,66.65,66.67,371277.0,62.5236,62.5423,62.4486,62.4674,371277.0
2023-09-05 09:35:00,66.66,66.69,66.58,66.61,91074.0,62.458,62.4861,62.383,62.4112,91074.0
2023-09-05 09:40:00,66.6,66.6,66.52,66.54,54594.0,62.4018,62.4018,62.3268,62.3456,54594.0
2023-09-05 09:45:00,66.55,66.61,66.49,66.5,61771.0,62.3549,62.4112,62.2987,62.3081,61771.0
2023-09-05 09:50:00,66.49,66.53,66.47,66.5,64335.0,62.2987,62.3362,62.28,62.3081,64335.0
2023-09-05 09:55:00,66.5,66.53,66.49,66.52,435994.0,62.3081,62.3362,62.2987,62.3268,435994.0
2023-09-05 10:00:00,66.52,66.54,66.47,66.48,69605.0,62.3268,62.3456,62.28,62.2894,69605.0
2023-09-05 10:05:00,66.49,66.52,66.43,66.44,43669.0,62.2987,62.3268,62.2425,62.2519,43669.0
2023-09-05 10:10:00,66.44,66.46,66.38,66.39,36522.0,62.2519,62.2706,62.1957,62.205,36522.0
2023-09-05 10:15:00,66.39,66.45,66.35,66.43,44061.0,62.205,62.2612,62.1675,62.2425,44061.0
2023-09-05 10:20:00,66.44,66.51,66.43,66.5,37093.0,62.2519,62.3175,62.2425,62.3081,37093.0
2023-09-05 10:25:00,66.5,66.53,66.47,66.49,93737.0,62.3081,62.3362,62.28,62.2987,93737.0
2023-09-05 10:30:00,66.5,66.52,66.42,66.42,133794.0,62.3081,62.3268,62.2331,62.2331,133794.0
2023-09-05 10:35:00,66.42,66.44,66.39,66.42,42309.0,62.2331,62.2519,62.205,62.2331,42309.0
2023-09-05 10:40:00,66.41,66.43,66.33,66.37,25478.0,62.2238,62.2425,62.1488,62.1863,25478.0
2023-09-05 10:45:00,66.38,66.39,66.34,66.38,70180.0,62.1957,62.205,62.1582,62.1957,70180.0
2023-09-05 10:50:00,66.37,66.4,66.35,66.37,27666.0,62.1863,62.2144,62.1675,62.1863,27666.0
2023-09-05 10:55:00,66.37,66.39,66.35,66.35,32240.0,62.1863,62.205,62.1675,62.1675,32240.0
2023-09-05 11:00:00,66.36,66.44,66.35,66.44,68065.0,62.1769,62.2519,62.1675,62.2519,68065.0
2023-09-05 11:05:00,66.44,66.46,66.41,66.43,49092.0,62.2519,62.2706,62.2238,62.2425,49092.0
2023-09-05 11:10:00,66.42,66.46,66.41,66.43,35732.0,62.2331,62.2706,62.2238,62.2425,35732.0
2023-09-05 11:15:00,66.42,66.44,66.41,66.42,33386.0,62.2331,62.2519,62.2238,62.2331,33386.0
2023-09-05 11:20:00,66.42,66.43,66.4,66.41,52419.0,62.2331,62.2425,62.2144,62.2238,52419.0
2023-09-05 11:25:00,66.41,66.42,66.36,66.37,59823.0,62.2238,62.2331,62.1769,62.1863,59823.0
2023-09-05 11:30:00,66.37,66.42,66.36,66.4,117709.0,62.1863,62.2331,62.1769,62.2144,117709.0
2023-09-05 11:35:00,66.4,66.44,66.4,66.43,96488.0,62.2144,62.2519,62.2144,62.2425,96488.0
2023-09-05 11:40:00,66.43,66.44,66.42,66.44,45011.0,62.2425,62.2519,62.2331,62.2519,45011.0
2023-09-05 11:45:00,66.43,66.49,66.43,66.48,58342.0,62.2425,62.2987,62.2425,62.2894,58342.0
2023-09-05 11:50:00,66.48,66.49,66.45,66.47,28753.0,62.2894,62.2987,62.2612,62.28,28753.0
2023-09-05 11:55:00,66.47,66.48,66.45,66.47,69773.0,62.28,62.2894,62.2612,62.28,69773.0
2023-09-05 12:00:00,66.47,66.51,66.47,66.49,27896.0,62.28,62.3175,62.28,62.2987,27896.0
2023-09-05 12:05:00,66.49,66.51,66.48,66.51,56580.0,62.2987,62.3175,62.2894,62.3175,56580.0
2023-09-05 12:10:00,66.51,66.51,66.49,66.49,62194.0,62.3175,62.3175,62.2987,62.2987,62194.0
2023-09-05 12:15:00,66.49,66.5,66.46,66.48,82996.0,62.2987,62.3081,62.2706,62.2894,82996.0
2023-09-05 12:20:00,66.48,66.51,66.48,66.49,37044.0,62.2894,62.3175,62.2894,62.2987,37044.0
2023-09-05 12:25:00,66.49,66.5,66.46,66.47,32713.0,62.2987,62.3081,62.2706,62.28,32713.0
2023-09-05 12:30:00,66.46,66.48,66.46,66.47,23164.0,62.2706,62.2894,62.2706,62.28,23164.0
2023-09-05 12:35:00,66.46,66.48,66.46,66.48,94956.0,62.2706,62.2894,62.2706,62.2894,94956.0
2023-09-05 12:40:00,66.48,66.49,66.46,66.48,52465.0,62.2894,62.2987,62.2706,62.2894,52465.0
2023-09-05 12:45:00,66.48,66.49,66.47,66.48,63382.0,62.2894,62.2987,62.28,62.2894,63382.0
2023-09-05 12:50:00,66.48,66.48,66.45,66.46,183787.0,62.2894,62.2894,62.2612,62.2706,183787.0
2023-09-05 12:55:00,66.46,66.46,66.44,66.46,48672.0,62.2706,62.2706,62.2519,62.2706,48672.0
2023-09-05 13:00:00,66.45,66.46,66.43,66.43,37245.0,62.2612,62.2706,62.2425,62.2425,37245.0
2023-09-05 13:05:00,66.43,66.44,66.38,66.38,31655.0,62.2425,62.2519,62.1957,62.1957,31655.0
2023-09-05 13:10:00,66.39,66.39,66.37,66.39,24009.0,62.205,62.205,62.1863,62.205,24009.0
2023-09-05 13:15:00,66.39,66.41,66.37,66.39,34372.0,62.205,62.2238,62.1863,62.205,34372.0
2023-09-05 13:20:00,66.39,66.4,66.37,66.39,21289.0,62.205,62.2144,62.1863,62.205,21289.0
2023-09-05 13:25:00,66.4,66.4,66.38,66.4,45664.0,62.2144,62.2144,62.1957,62.2144,45664.0
2023-09-05 13:30:00,66.39,66.41,66.37,66.39,44978.0,62.205,62.2238,62.1863,62.205,44978.0
2023-09-05 13:35:00,66.38,66.41,66.38,66.4,48551.0,62.1957,62.2238,62.1957,62.2144,48551.0
2023-09-05 13:40:00,66.4,66.41,66.38,66.38,38322.0,62.2144,62.2238,62.1957,62.1957,38322.0
2023-09-05 13:45:00,66.39,66.41,66.38,66.4,30494.0,62.205,62.2238,62.1957,62.2144,30494.0
2023-09-05 13:50:00,66.39,66.42,66.39,66.41,19376.0,62.205,62.2331,62.205,62.2238,19376.0
2023-09-05 13:55:00,66.42,66.42,66.38,66.39,25161.0,62.2331,62.2331,62.1957,62.205,25161.0
2023-09-05 14:00:00,66.4,66.41,66.38,66.4,52510.0,62.2144,62.2238,62.1957,62.2144,52510.0
2023-09-05 14:05:00,66.4,66.4,66.36,66.37,27395.0,62.2144,62.2144,62.1769,62.1863,27395.0
2023-09-05 14:10:00,66.37,66.39,66.35,66.39,51527.0,62.1863,62.205,62.1675,62.205,51527.0
2023-09-05 14:15:00,66.39,66.43,66.38,66.42,53146.0,62.205,62.2425,62.1957,62.2331,53146.0
2023-09-05 14:20:00,66.42,66.43,66.4,66.42,58461.0,62.2331,62.2425,62.2144,62.2331,58461.0
2023-09-05 14:25:00,66.42,66.44,66.4,66.42,57277.0,62.2331,62.2519,62.2144,62.2331,57277.0
2023-09-05 14:30:00,66.42,66.44,66.41,66.42,56674.0,62.2331,62.2519,62.2238,62.2331,56674.0
2023-09-05 14:35:00,66.42,66.42,66.4,66.41,40405.0,62.2331,62.2331,62.2144,62.2238,40405.0
2023-09-05 14:40:00,66.41,66.41,66.39,66.4,24460.0,62.2238,62.2238,62.205,62.2144,24460.0
2023-09-05 14:45:00,66.4,66.42,66.39,66.42,49876.0,62.2144,62.2331,62.205,62.2331,49876.0
2023-09-05 14:50:00,66.41,66.43,66.39,66.4,87257.0,62.2238,62.2425,62.205,62.2144,87257.0
2023-09-05 14:55:00,66.39,66.42,66.39,66.41,22565.0,62.205,62.2331,62.205,62.2238,22565.0
2023-09-05 15:00:00,66.42,66.42,66.38,66.39,46328.0,62.2331,62.2331,62.1957,62.205,46328.0
2023-09-05 15:05:00,66.39,66.39,66.36,66.38,42978.0,62.205,62.205,62.1769,62.1957,42978.0
2023-09-05 15:10:00,66.38,66.38,66.33,66.33,35562.0,62.1957,62.1957,62.1488,62.1488,35562.0
2023-09-05 15:15:00,66.33,66.35,66.33,66.34,68944.0,62.1488,62.1675,62.1488,62.1582,68944.0
2023-09-05 15:20:00,66.34,66.36,66.34,66.36,56996.0,62.1582,62.1769,62.1582,62.1769,56996.0
2023-09-05 15:25:00,66.35,66.36,66.33,66.36,67003.0,62.1675,62.1769,62.1488,62.1769,67003.0
2023-09-05 15:30:00,66.36,66.38,66.35,66.36,36488.0,62.1769,62.1957,62.1675,62.1769,36488.0
2023-09-05 15:35:00,66.36,66.4,66.36,66.4,50715.0,62.1769,62.2144,62.1769,62.2144,50715.0
2023-09-05 15:40:00,66.4,66.41,66.39,66.4,84206.0,62.2144,62.2238,62.205,62.2144,84206.0
2023-09-05 15:45:00,66.4,66.41,66.37,66.37,97250.0,62.2144,62.2238,62.1863,62.1863,97250.0
2023-09-05 15:50:00,66.37,66.37,66.32,66.33,134639.0,62.1863,62.1863,62.1394,62.1488,134639.0
2023-09-05 15:55:00,66.33,66.34,66.3,66.31,168404.0,62.1488,62.1582,62.1207,62.1301,168404.0
2023-09-06 09:30:00,66.29,66.29,66.22,66.28,205569.0,62.1113,62.1113,62.0457,62.102,205569.0
2023-09-06 09:35:00,66.28,66.33,66.27,66.31,55456.0,62.102,62.1488,62.0926,62.1301,55456.0
2023-09-06 09:40:00,66.31,66.35,66.3,66.33,76136.0,62.1301,62.1675,62.1207,62.1488,76136.0
2023-09-06 09:45:00,66.33,66.37,66.31,66.32,73949.0,62.1488,62.1863,62.1301,62.1394,73949.0
2023-09-06 09:50:00,66.32,66.4,66.32,66.39,60741.0,62.1394,62.2144,62.1394,62.205,60741.0
2023-09-06 09:55:00,66.39,66.43,66.37,66.37,76446.0,62.205,62.2425,62.1863,62.1863,76446.0
2023-09-06 10:00:00,66.37,66.37,66.12,66.2,255584.0,62.1863,62.1863,61.952,62.027,255584.0
2023-09-06 10:05:00,66.19,66.33,66.18,66.29,133549.0,62.0176,62.1488,62.0083,62.1113,133549.0
2023-09-06 10:10:00,66.28,66.3,66.24,66.27,57367.0,62.102,62.1207,62.0645,62.0926,57367.0
2023-09-06 10:15:00,66.27,66.33,66.26,66.3,88616.0,62.0926,62.1488,62.0832,62.1207,88616.0
2023-09-06 10:20:00,66.31,66.31,66.16,66.17,67490.0,62.1301,62.1301,61.9895,61.9989,67490.0
2023-09-06 10:25:00,66.18,66.18,66.07,66.08,131964.0,62.0083,62.0083,61.9052,61.9146,131964.0
2023-09-06 10:30:00,66.08,66.16,66.07,66.13,56176.0,61.9146,61.9895,61.9052,61.9614,56176.0
2023-09-06 10:35:00,66.13,66.17,66.12,66.13,58806.0,61.9614,61.9989,61.952,61.9614,58806.0
2023-09-06 10:40:00,66.15,66.15,66.11,66.13,43309.0,61.9802,61.9802,61.9427,61.9614,43309.0
2023-09-06 10:45:00,66.12,66.13,66.06,66.09,55757.0,61.952,61.9614,61.8958,61.9239,55757.0
2023-09-06 10:50:00,66.09,66.1,66.05,66.09,43089.0,61.9239,61.9333,61.8865,61.9239,43089.0
2023-09-06 10:55:00,66.08,66.1,66.05,66.08,39182.0,61.9146,61.9333,61.8865,61.9146,39182.0
2023-09-06 11:00:00,66.08,66.09,66.04,66.09,59253.0,61.9146,61.9239,61.8771,61.9239,59253.0
2023-09-06 11:05:00,66.09,66.11,66.03,66.04,30572.0,61.9239,61.9427,61.8677,61.8771,30572.0
2023-09-06 11:10:00,66.05,66.06,66.01,66.03,47775.0,61.8865,61.8958,61.849,61.8677,47775.0
2023-09-06 11:15:00,66.02,66.07,66.01,66.06,56065.0,61.8584,61.9052,61.849,61.8958,56065.0
2023-09-06 11:20:00,66.06,66.09,66.05,66.09,22023.0,61.8958,61.9239,61.8865,61.9239,22023.0
2023-09-06 11:25:00,66.09,66.11,66.07,66.07,164816.0,61.9239,61.9427,61.9052,61.9052,164816.0
2023-09-06 11:30:00,66.08,66.09,66.06,66.06,108274.0,61.9146,61.9239,61.8958,61.8958,108274.0
2023-09-06 11:35:00,66.07,66.11,66.05,66.09,88656.0,61.9052,61.9427,61.8865,61.9239,88656.0
2023-09-06 11:40:00,66.1,66.13,66.08,66.13,65379.0,61.9333,61.9614,61.9146,61.9614,65379.0
2023-09-06 11:45:00,66.13,66.14,66.09,66.09,21356.0,61.9614,61.9708,61.9239,61.9239,21356.0
2023-09-06 11:50:00,66.09,66.11,66.08,66.09,51159.0,61.9239,61.9427,61.9146,61.9239,51159.0
2023-09-06 11:55:00,66.08,66.1,66.07,66.07,68517.0,61.9146,61.9333,61.9052,61.9052,68517.0
2023-09-06 12:00:00,66.06,66.07,66.04,66.06,72805.0,61.8958,61.9052,61.8771,61.8958,72805.0
2023-09-06 12:05:00,66.06,66.07,66.01,66.02,25767.0,61.8958,61.9052,61.849,61.8584,25767.0
2023-09-06 12:10:00,66.02,66.05,66.01,66.05,61515.0,61.8584,61.8865,61.849,61.8865,61515.0
2023-09-06 12:15:00,66.05,66.06,66.01,66.02,37653.0,61.8865,61.8958,61.849,61.8584,37653.0
2023-09-06 12:20:00,66.02,66.04,66.0,66.04,30614.0,61.8584,61.8771,61.8396,61.8771,30614.0
2023-09-06 12:25:00,66.03,66.04,65.98,66.0,53721.0,61.8677,61.8771,61.8209,61.8396,53721.0
2023-09-06 12:30:00,65.99,66.0,65.97,65.98,39350.0,61.8302,61.8396,61.8115,61.8209,39350.0
2023-09-06 12:35:00,65.98,65.99,65.96,65.98,28014.0,61.8209,61.8302,61.8021,61.8209,28014.0
2023-09-06 12:40:00,65.98,65.98,65.93,65.93,54827.0,61.8209,61.8209,61.774,61.774,54827.0
2023-09-06 12:45:00,65.93,65.94,65.92,65.94,30448.0,61.774,61.7834,61.7647,61.7834,30448.0
2023-09-06 12:50:00,65.94,65.96,65.93,65.94,16163.0,61.7834,61.8021,61.774,61.7834,16163.0
2023-09-06 12:55:00,65.93,65.94,65.92,65.94,189167.0,61.774,61.7834,61.7647,61.7834,189167.0
2023-09-06 13:00:00,65.94,65.94,65.91,65.94,36100.0,61.7834,61.7834,61.7553,61.7834,36100.0
2023-09-06 13:05:00,65.93,65.97,65.92,65.95,30126.0,61.774,61.8115,61.7647,61.7928,30126.0
2023-09-06 13:10:00,65.97,66.0,65.96,65.99,38117.0,61.8115,61.8396,61.8021,61.8302,38117.0
2023-09-06 13:15:00,66.0,66.05,66.0,66.03,120576.0,61.8396,61.8865,61.8396,61.8677,120576.0
2023-09-06 13:20:00,66.04,66.05,66.02,66.03,84177.0,61.8771,61.8865,61.8584,61.8677,84177.0
2023-09-06 13:25:00,66.03,66.04,66.01,66.03,23794.0,61.8677,61.8771,61.849,61.8677,23794.0
2023-09-06 13:30:00,66.03,66.03,66.0,66.02,24544.0,61.8677,61.8677,61.8396,61.8584,24544.0
2023-09-06 13:35:00,66.02,66.04,66.01,66.03,15759.0,61.8584,61.8771,61.849,61.8677,15759.0
2023-09-06 13:40:00,66.04,66.04,66.01,66.03,55942.0,61.8771,61.8771,61.849,61.8677,55942.0
2023-09-06 13:45:00,66.03,66.07,66.02,66.07,116265.0,61.8677,61.9052,61.8584,61.9052,116265.0
2023-09-06 13:50:00,66.07,66.08,66.05,66.05,27710.0,61.9052,61.9146,61.8865,61.8865,27710.0
2023-09-06 13:55:00,66.06,66.09,66.05,66.07,82378.0,61.8958,61.9239,61.8865,61.9052,82378.0
2023-09-06 14:00:00,66.06,66.09,66.06,66.07,44129.0,61.8958,61.9239,61.8958,61.9052,44129.0
2023-09-06 14:05:00,66.06,66.08,66.05,66.08,32909.0,61.8958,61.9146,61.8865,61.9146,32909.0
2023-09-06 14:10:00,66.08,66.08,66.05,66.07,24288.0,61.9146,61.9146,61.8865,61.9052,24288.0
2023-09-06 14:15:00,66.07,66.07,66.02,66.05,86004.0,61.9052,61.9052,61.8584,61.8865,86004.0
2023-09-06 14:20:00,66.05,66.05,66.03,66.03,47967.0,61.8865,61.8865,61.8677,61.8677,47967.0
2023-09-06 14:25:00,66.03,66.08,66.03,66.08,77527.0,61.8677,61.9146,61.8677,61.9146,77527.0
2023-09-06 14:30:00,66.08,66.11,66.07,66.1,53571.0,61.9146,61.9427,61.9052,61.9333,53571.0
2023-09-06 14:35:00,66.09,66.11,66.09,66.1,45457.0,61.9239,61.9427,61.9239,61.9333,45457.0
2023-09-06 14:40:00,66.09,66.12,66.09,66.11,41868.0,61.9239,61.952,61.9239,61.9427,41868.0
2023-09-06 14:45:00,66.12,66.13,66.11,66.12,20406.0,61.952,61.9614,61.9427,61.952,20406.0
2023-09-06 14:50:00,66.12,66.14,66.11,66.14,25588.0,61.952,61.9708,61.9427,61.9708,25588.0
2023-09-06 14:55:00,66.13,66.14,66.09,66.09,53412.0,61.9614,61.9708,61.9239,61.9239,53412.0
2023-09-06 15:00:00,66.1,66.11,66.04,66.06,67840.0,61.9333,61.9427,61.8771,61.8958,67840.0
2023-09-06 15:05:00,66.06,66.06,66.04,66.05,21625.0,61.8958,61.8958,61.8771,61.8865,21625.0
2023-09-06 15:10:00,66.06,66.09,66.04,66.09,45459.0,61.8958,61.9239,61.8771,61.9239,45459.0
2023-09-06 15:15:00,66.09,66.11,66.08,66.1,21987.0,61.9239,61.9427,61.9146,61.9333,21987.0
2023-09-06 15:20:00,66.11,66.12,66.1,66.11,56642.0,61.9427,61.952,61.9333,61.9427,56642.0
2023-09-06 15:25:00,66.11,66.12,66.08,66.09,57797.0,61.9427,61.952,61.9146,61.9239,57797.0
2023-09-06 15:30:00,66.09,66.1,66.07,66.1,68224.0,61.9239,61.9333,61.9052,61.9333,68224.0
2023-09-06 15:35:00,66.1,66.13,66.09,66.1,380025.0,61.9333,61.9614,61.9239,61.9333,380025.0
2023-09-06 15:40:00,66.1,66.11,66.08,66.1,55778.0,61.9333,61.9427,61.9146,61.9333,55778.0
2023-09-06 15:45:00,66.09,66.11,66.08,66.09,90079.0,61.9239,61.9427,61.9146,61.9239,90079.0
2023-09-06 15:50:00,66.1,66.11,66.07,66.09,154196.0,61.9333,61.9427,61.9052,61.9239,154196.0
2023-09-06 15:55:00,66.09,66.16,66.09,66.15,312350.0,61.9239,61.9895,61.9239,61.9802,312350.0
2023-09-07 09:30:00,65.93,66.02,65.93,66.0,150131.0,61.774,61.8584,61.774,61.8396,150131.0
2023-09-07 09:35:00,66.01,66.03,65.95,66.01,113954.0,61.849,61.8677,61.7928,61.849,113954.0
2023-09-07 09:40:00,66.01,66.08,65.99,66.05,47280.0,61.849,61.9146,61.8302,61.8865,47280.0
2023-09-07 09:45:00,66.04,66.07,65.94,65.96,112547.0,61.8771,61.9052,61.7834,61.8021,112547.0
2023-09-07 09:50:00,65.95,65.98,65.88,65.89,104854.0,61.7928,61.8209,61.7272,61.7365,104854.0
2023-09-07 09:55:00,65.88,65.89,65.83,65.84,118037.0,61.7272,61.7365,61.6803,61.6897,118037.0
2023-09-07 10:00:00,65.84,65.87,65.76,65.77,131665.0,61.6897,61.7178,61.6147,61.6241,131665.0
2023-09-07 10:05:00,65.77,65.81,65.74,65.81,88249.0,61.6241,61.6616,61.596,61.6616,88249.0
2023-09-07 10:10:00,65.81,65.89,65.8,65.81,139106.0,61.6616,61.7365,61.6522,61.6616,139106.0
2023-09-07 10:15:00,65.8,65.85,65.79,65.8,80289.0,61.6522,61.6991,61.6428,61.6522,80289.0
2023-09-07 10:20:00,65.81,65.84,65.77,65.78,58129.0,61.6616,61.6897,61.6241,61.6335,58129.0
2023-09-07 10:25:00,65.78,65.82,65.76,65.78,56621.0,61.6335,61.671,61.6147,61.6335,56621.0
2023-09-07 10:30:00,65.78,65.79,65.71,65.71,85716.0,61.6335,61.6428,61.5679,61.5679,85716.0
2023-09-07 10:35:00,65.72,65.89,65.71,65.87,117226.0,61.5773,61.7365,61.5679,61.7178,117226.0
2023-09-07 10:40:00,65.87,65.98,65.87,65.97,144013.0,61.7178,61.8209,61.7178,61.8115,144013.0
2023-09-07 10:45:00,65.96,65.99,65.92,65.92,92702.0,61.8021,61.8302,61.7647,61.7647,92702.0
2023-09-07 10:50:00,65.92,65.93,65.87,65.89,123358.0,61.7647,61.774,61.7178,61.7365,123358.0
2023-09-07 10:55:00,65.89,65.93,65.87,65.89,76148.0,61.7365,61.774,61.7178,61.7365,76148.0
2023-09-07 11:00:00,65.9,65.94,65.89,65.9,46993.0,61.7459,61.7834,61.7365,61.7459,46993.0
2023-09-07 11:05:00,65.89,65.92,65.85,65.88,48491.0,61.7365,61.7647,61.6991,61.7272,48491.0
2023-09-07 11:10:00,65.88,65.91,65.83,65.84,66965.0,61.7272,61.7553,61.6803,61.6897,66965.0
2023-09-07 11:15:00,65.84,65.88,65.84,65.88,42506.0,61.6897,61.7272,61.6897,61.7272,42506.0
2023-09-07 11:20:00,65.87,65.9,65.86,65.89,63108.0,61.7178,61.7459,61.7084,61.7365,63108.0
2023-09-07 11:25:00,65.89,65.93,65.88,65.89,71388.0,61.7365,61.774,61.7272,61.7365,71388.0
2023-09-07 11:30:00,65.89,65.96,65.87,65.95,120486.0,61.7365,61.8021,61.7178,61.7928,120486.0
2023-09-07 11:35:00,65.95,65.99,65.95,65.98,72411.0,61.7928,61.8302,61.7928,61.8209,72411.0
2023-09-07 11:40:00,65.98,65.99,65.92,65.93,30786.0,61.8209,61.8302,61.7647,61.774,30786.0
2023-09-07 11:45:00,65.94,65.95,65.92,65.92,23615.0,61.7834,61.7928,61.7647,61.7647,23615.0
2023-09-07 11:50:00,65.93,65.94,65.87,65.9,74177.0,61.774,61.7834,61.7178,61.7459,74177.0
2023-09-07 11:55:00,65.89,65.91,65.88,65.9,38564.0,61.7365,61.7553,61.7272,61.7459,38564.0
2023-09-07 12:00:00,65.91,65.95,65.9,65.94,174094.0,61.7553,61.7928,61.7459,61.7834,174094.0
2023-09-07 12:05:00,65.94,65.98,65.93,65.97,72863.0,61.7834,61.8209,61.774,61.8115,72863.0
2023-09-07 12:10:00,65.96,65.98,65.93,65.97,275336.0,61.8021,61.8209,61.774,61.8115,275336.0
2023-09-07 12:15:00,65.97,65.99,65.96,65.98,36651.0,61.8115,61.8302,61.8021,61.8209,36651.0
2023-09-07 12:20:00,65.98,65.99,65.93,65.99,78709.0,61.8209,61.8302,61.774,61.8302,78709.0
2023-09-07 12:25:00,65.99,66.01,65.99,65.99,19875.0,61.8302,61.849,61.8302,61.8302,19875.0
2023-09-07 12:30:00,66.0,66.02,65.97,65.98,54676.0,61.8396,61.8584,61.8115,61.8209,54676.0
2023-09-07 12:35:00,65.98,66.0,65.96,65.97,157238.0,61.8209,61.8396,61.8021,61.8115,157238.0
2023-09-07 12:40:00,65.97,65.98,65.93,65.94,33284.0,61.8115,61.8209,61.774,61.7834,33284.0
2023-09-07 12:45:00,65.94,65.97,65.93,65.94,50868.0,61.7834,61.8115,61.774,61.7834,50868.0
2023-09-07 12:50:00,65.95,65.96,65.93,65.96,49523.0,61.7928,61.8021,61.774,61.8021,49523.0
2023-09-07 12:55:00,65.96,65.97,65.94,65.94,38128.0,61.8021,61.8115,61.7834,61.7834,38128.0
2023-09-07 13:00:00,65.94,65.98,65.93,65.98,41947.0,61.7834,61.8209,61.774,61.8209,41947.0
2023-09-07 13:05:00,65.98,65.98,65.92,65.94,61251.0,61.8209,61.8209,61.7647,61.7834,61251.0
2023-09-07 13:10:00,65.94,65.95,65.91,65.93,30129.0,61.7834,61.7928,61.7553,61.774,30129.0
2023-09-07 13:15:00,65.92,65.97,65.91,65.96,122491.0,61.7647,61.8115,61.7553,61.8021,122491.0
2023-09-07 13:20:00,65.97,65.99,65.96,65.98,15132.0,61.8115,61.8302,61.8021,61.8209,15132.0
2023-09-07 13:25:00,65.98,65.99,65.97,65.99,39000.0,61.8209,61.8302,61.8115,61.8302,39000.0
2023-09-07 13:30:00,65.98,66.01,65.96,65.97,60365.0,61.8209,61.849,61.8021,61.8115,60365.0
2023-09-07 13:35:00,65.96,65.97,65.94,65.94,39908.0,61.8021,61.8115,61.7834,61.7834,39908.0
2023-09-07 13:40:00,65.94,65.97,65.93,65.96,37145.0,61.7834,61.8115,61.774,61.8021,37145.0
2023-09-07 13:45:00,65.95,65.96,65.93,65.94,34617.0,61.7928,61.8021,61.774,61.7834,34617.0
2023-09-07 13:50:00,65.93,65.95,65.93,65.94,20652.0,61.774,61.7928,61.774,61.7834,20652.0
2023-09-07 13:55:00,65.95,65.95,65.93,65.94,30374.0,61.7928,61.7928,61.774,61.7834,30374.0
2023-09-07 14:00:00,65.94,65.95,65.93,65.95,51563.0,61.7834,61.7928,61.774,61.7928,51563.0
2023-09-07 14:05:00,65.94,65.95,65.92,65.95,42281.0,61.7834,61.7928,61.7647,61.7928,42281.0
2023-09-07 14:10:00,65.95,65.96,65.93,65.95,54140.0,61.7928,61.8021,61.774,61.7928,54140.0
2023-09-07 14:15:00,65.95,65.96,65.94,65.94,57873.0,61.7928,61.8021,61.7834,61.7834,57873.0
2023-09-07 14:20:00,65.95,65.95,65.93,65.94,47358.0,61.7928,61.7928,61.774,61.7834,47358.0
2023-09-07 14:25:00,65.94,65.95,65.9,65.9,43467.0,61.7834,61.7928,61.7459,61.7459,43467.0
2023-09-07 14:30:00,65.9,65.92,65.87,65.88,46785.0,61.7459,61.7647,61.7178,61.7272,46785.0
2023-09-07 14:35:00,65.88,65.9,65.87,65.88,42590.0,61.7272,61.7459,61.7178,61.7272,42590.0
2023-09-07 14:40:00,65.87,65.89,65.87,65.88,23490.0,61.7178,61.7365,61.7178,61.7272,23490.0
2023-09-07 14:45:00,65.89,65.9,65.88,65.89,31349.0,61.7365,61.7459,61.7272,61.7365,31349.0
2023-09-07 14:50:00,65.9,65.92,65.89,65.92,29939.0,61.7459,61.7647,61.7365,61.7647,29939.0
2023-09-07 14:55:00,65.92,65.94,65.91,65.92,79903.0,61.7647,61.7834,61.7553,61.7647,79903.0
2023-09-07 15:00:00,65.92,65.95,65.91,65.92,58074.0,61.7647,61.7928,61.7553,61.7647,58074.0
2023-09-07 15:05:00,65.92,65.92,65.88,65.89,91959.0,61.7647,61.7647,61.7272,61.7365,91959.0
2023-09-07 15:10:00,65.89,65.93,65.89,65.92,25391.0,61.7365,61.774,61.7365,61.7647,25391.0
2023-09-07 15:15:00,65.91,65.93,65.91,65.92,117262.0,61.7553,61.774,61.7553,61.7647,117262.0
2023-09-07 15:20:00,65.91,65.92,65.9,65.9,68897.0,61.7553,61.7647,61.7459,61.7459,68897.0
2023-09-07 15:25:00,65.9,65.92,65.9,65.92,60349.0,61.7459,61.7647,61.7459,61.7647,60349.0
2023-09-07 15:30:00,65.92,65.93,65.9,65.91,82559.0,61.7647,61.774,61.7459,61.7553,82559.0
2023-09-07 15:35:00,65.91,65.92,65.89,65.9,80600.0,61.7553,61.7647,61.7365,61.7459,80600.0
2023-09-07 15:40:00,65.91,65.93,65.9,65.92,105876.0,61.7553,61.774,61.7459,61.7647,105876.0
2023-09-07 15:45:00,65.93,65.97,65.93,65.96,192926.0,61.774,61.8115,61.774,61.8021,192926.0
2023-09-07 15:50:00,65.95,65.98,65.92,65.94,221700.0,61.7928,61.8209,61.7647,61.7834,221700.0
2023-09-07 15:55:00,65.94,65.95,65.9,65.93,191366.0,61.7834,61.7928,61.7459,61.774,191366.0
2023-09-08 09:30:00,65.84,65.91,65.82,65.87,158229.0,61.6897,61.7553,61.671,61.7178,158229.0
2023-09-08 09:35:00,65.88,65.91,65.82,65.84,95690.0,61.7272,61.7553,61.671,61.6897,95690.0
2023-09-08 09:40:00,65.84,65.84,65.76,65.78,86831.0,61.6897,61.6897,61.6147,61.6335,86831.0
2023-09-08 09:45:00,65.78,65.82,65.74,65.81,65426.0,61.6335,61.671,61.596,61.6616,65426.0
2023-09-08 09:50:00,65.82,65.87,65.81,65.82,55660.0,61.671,61.7178,61.6616,61.671,55660.0
2023-09-08 09:55:00,65.82,65.86,65.79,65.86,83424.0,61.671,61.7084,61.6428,61.7084,83424.0
2023-09-08 10:00:00,65.87,65.98,65.87,65.97,61796.0,61.7178,61.8209,61.7178,61.8115,61796.0
2023-09-08 10:05:00,65.98,66.02,65.95,65.95,81374.0,61.8209,61.8584,61.7928,61.7928,81374.0
2023-09-08 10:10:00,65.95,66.03,65.94,66.0,72109.0,61.7928,61.8677,61.7834,61.8396,72109.0
2023-09-08 10:15:00,66.0,66.03,65.97,65.98,103549.0,61.8396,61.8677,61.8115,61.8209,103549.0
2023-09-08 10:20:00,65.98,66.02,65.97,65.99,107084.0,61.8209,61.8584,61.8115,61.8302,107084.0
2023-09-08 10:25:00,65.99,66.01,65.97,65.99,48847.0,61.8302,61.849,61.8115,61.8302,48847.0
2023-09-08 10:30:00,66.0,66.02,65.91,65.93,74608.0,61.8396,61.8584,61.7553,61.774,74608.0
2023-09-08 10:35:00,65.94,65.96,65.9,65.91,36121.0,61.7834,61.8021,61.7459,61.7553,36121.0
2023-09-08 10:40:00,65.91,65.91,65.86,65.89,51788.0,61.7553,61.7553,61.7084,61.7365,51788.0
2023-09-08 10:45:00,65.88,65.9,65.85,65.88,50059.0,61.7272,61.7459,61.6991,61.7272,50059.0
2023-09-08 10:50:00,65.89,65.94,65.88,65.92,73651.0,61.7365,61.7834,61.7272,61.7647,73651.0
2023-09-08 10:55:00,65.92,65.95,65.87,65.88,68689.0,61.7647,61.7928,61.7178,61.7272,68689.0
2023-09-08 11:00:00,65.88,65.95,65.87,65.92,107532.0,61.7272,61.7928,61.7178,61.7647,107532.0
2023-09-08 11:05:00,65.92,65.93,65.86,65.87,88536.0,61.7647,61.774,61.7084,61.7178,88536.0
2023-09-08 11:10:00,65.87,65.94,65.86,65.93,46298.0,61.7178,61.7834,61.7084,61.774,46298.0
2023-09-08 11:15:00,65.93,65.94,65.91,65.93,41436.0,61.774,61.7834,61.7553,61.774,41436.0
2023-09-08 11:20:00,65.93,65.95,65.9,65.92,61453.0,61.774,61.7928,61.7459,61.7647,61453.0
2023-09-08 11:25:00,65.92,65.96,65.92,65.93,87814.0,61.7647,61.8021,61.7647,61.774,87814.0
2023-09-08 11:30:00,65.93,65.97,65.92,65.94,50899.0,61.774,61.8115,61.7647,61.7834,50899.0
2023-09-08 11:35:00,65.93,65.95,65.92,65.94,73428.0,61.774,61.7928,61.7647,61.7834,73428.0
2023-09-08 11:40:00,65.94,65.94,65.89,65.9,50156.0,61.7834,61.7834,61.7365,61.7459,50156.0
2023-09-08 11:45:00,65.89,65.91,65.88,65.89,50332.0,61.7365,61.7553,61.7272,61.7365,50332.0
2023-09-08 11:50:00,65.9,65.9,65.85,65.86,43215.0,61.7459,61.7459,61.6991,61.7084,43215.0
2023-09-08 11:55:00,65.87,65.87,65.83,65.84,33638.0,61.7178,61.7178,61.6803,61.6897,33638.0
2023-09-08 12:00:00,65.84,65.85,65.82,65.84,48008.0,61.6897,61.6991,61.671,61.6897,48008.0
2023-09-08 12:05:00,65.84,65.88,65.84,65.87,113187.0,61.6897,61.7272,61.6897,61.7178,113187.0
2023-09-08 12:10:00,65.87,65.91,65.86,65.9,34371.0,61.7178,61.7553,61.7084,61.7459,34371.0
2023-09-08 12:15:00,65.9,65.94,65.9,65.93,52945.0,61.7459,61.7834,61.7459,61.774,52945.0
2023-09-08 12:20:00,65.94,65.95,65.91,65.94,23427.0,61.7834,61.7928,61.7553,61.7834,23427.0
2023-09-08 12:25:00,65.94,65.94,65.87,65.88,35036.0,61.7834,61.7834,61.7178,61.7272,35036.0
2023-09-08 12:30:00,65.87,65.87,65.82,65.84,77413.0,61.7178,61.7178,61.671,61.6897,77413.0
2023-09-08 12:35:00,65.83,65.84,65.81,65.83,21954.0,61.6803,61.6897,61.6616,61.6803,21954.0
2023-09-08 12:40:00,65.83,65.87,65.82,65.85,32868.0,61.6803,61.7178,61.671,61.6991,32868.0
2023-09-08 12:45:00,65.86,65.87,65.83,65.84,19306.0,61.7084,61.7178,61.6803,61.6897,19306.0
2023-09-08 12:50:00,65.84,65.86,65.82,65.85,33037.0,61.6897,61.7084,61.671,61.6991,33037.0
2023-09-08 12:55:00,65.84,65.87,65.84,65.86,42602.0,61.6897,61.7178,61.6897,61.7084,42602.0
2023-09-08 13:00:00,65.86,65.87,65.82,65.84,27138.0,61.7084,61.7178,61.671,61.6897,27138.0
2023-09-08 13:05:00,65.84,65.85,65.83,65.84,24439.0,61.6897,61.6991,61.6803,61.6897,24439.0
2023-09-08 13:10:00,65.84,65.86,65.82,65.86,36465.0,61.6897,61.7084,61.671,61.7084,36465.0
2023-09-08 13:15:00,65.87,65.91,65.86,65.91,32472.0,61.7178,61.7553,61.7084,61.7553,32472.0
2023-09-08 13:20:00,65.91,65.91,65.88,65.89,21337.0,61.7553,61.7553,61.7272,61.7365,21337.0
2023-09-08 13:25:00,65.88,65.88,65.85,65.87,16349.0,61.7272,61.7272,61.6991,61.7178,16349.0
2023-09-08 13:30:00,65.87,65.89,65.86,65.88,46684.0,61.7178,61.7365,61.7084,61.7272,46684.0
2023-09-08 13:35:00,65.88,65.88,65.85,65.88,16566.0,61.7272,61.7272,61.6991,61.7272,16566.0
2023-09-08 13:40:00,65.88,65.89,65.85,65.88,24767.0,61.7272,61.7365,61.6991,61.7272,24767.0
2023-09-08 13:45:00,65.88,65.89,65.87,65.88,26474.0,61.7272,61.7365,61.7178,61.7272,26474.0
2023-09-08 13:50:00,65.88,65.89,65.85,65.87,23447.0,61.7272,61.7365,61.6991,61.7178,23447.0
2023-09-08 13:55:00,65.87,65.88,65.84,65.88,50944.0,61.7178,61.7272,61.6897,61.7272,50944.0
2023-09-08 14:00:00,65.87,65.91,65.87,65.91,24643.0,61.7178,61.7553,61.7178,61.7553,24643.0
2023-09-08 14:05:00,65.91,65.92,65.89,65.9,35554.0,61.7553,61.7647,61.7365,61.7459,35554.0
2023-09-08 14:10:00,65.89,65.9,65.78,65.8,141888.0,61.7365,61.7459,61.6335,61.6522,141888.0
2023-09-08 14:15:00,65.79,65.81,65.77,65.81,45442.0,61.6428,61.6616,61.6241,61.6616,45442.0
2023-09-08 14:20:00,65.81,65.82,65.79,65.8,66608.0,61.6616,61.671,61.6428,61.6522,66608.0
2023-09-08 14:25:00,65.81,65.81,65.78,65.81,37300.0,61.6616,61.6616,61.6335,61.6616,37300.0
2023-09-08 14:30:00,65.8,65.8,65.77,65.78,31482.0,61.6522,61.6522,61.6241,61.6335,31482.0
2023-09-08 14:35:00,65.78,65.82,65.78,65.78,43809.0,61.6335,61.671,61.6335,61.6335,43809.0
2023-09-08 14:40:00,65.79,65.81,65.77,65.81,58686.0,61.6428,61.6616,61.6241,61.6616,58686.0
2023-09-08 14:45:00,65.8,65.81,65.76,65.78,70730.0,61.6522,61.6616,61.6147,61.6335,70730.0
2023-09-08 14:50:00,65.78,65.8,65.77,65.78,41118.0,61.6335,61.6522,61.6241,61.6335,41118.0
2023-09-08 14:55:00,65.78,65.8,65.75,65.77,51647.0,61.6335,61.6522,61.6054,61.6241,51647.0
2023-09-08 15:00:00,65.77,65.77,65.73,65.75,48960.0,61.6241,61.6241,61.5866,61.6054,48960.0
2023-09-08 15:05:00,65.75,65.78,65.74,65.76,43376.0,61.6054,61.6335,61.596,61.6147,43376.0
2023-09-08 15:10:00,65.76,65.78,65.75,65.78,123070.0,61.6147,61.6335,61.6054,61.6335,123070.0
2023-09-08 15:15:00,65.78,65.78,65.75,65.75,41479.0,61.6335,61.6335,61.6054,61.6054,41479.0
2023-09-08 15:20:00,65.75,65.76,65.72,65.76,149066.0,61.6054,61.6147,61.5773,61.6147,149066.0
2023-09-08 15:25:00,65.75,65.76,65.73,65.73,51975.0,61.6054,61.6147,61.5866,61.5866,51975.0
2023-09-08 15:30:00,65.74,65.79,65.73,65.78,99279.0,61.596,61.6428,61.5866,61.6335,99279.0
2023-09-08 15:35:00,65.78,65.79,65.74,65.76,49708.0,61.6335,61.6428,61.596,61.6147,49708.0
2023-09-08 15:40:00,65.75,65.78,65.74,65.78,293536.0,61.6054,61.6335,61.596,61.6335,293536.0
2023-09-08 15:45:00,65.78,65.79,65.76,65.77,84846.0,61.6335,61.6428,61.6147,61.6241,84846.0
2023-09-08 15:50:00,65.77,65.78,65.74,65.75,405235.0,61.6241,61.6335,61.596,61.6054,405235.0
2023-09-08 15:55:00,65.75,65.82,65.74,65.81,203584.0,61.6054,61.671,61.596,61.6616,203584.0
2023-09-11 09:30:00,66.37,66.42,66.36,66.39,119553.0,62.1863,62.2331,62.1769,62.205,119553.0
2023-09-11 09:35:00,66.4,66.42,66.35,66.35,15684.0,62.2144,62.2331,62.1675,62.1675,15684.0
2023-09-11 09:40:00,66.35,66.38,66.3,66.31,30947.0,62.1675,62.1957,62.1207,62.1301,30947.0
2023-09-11 09:45:00,66.32,66.32,66.21,66.24,72414.0,62.1394,62.1394,62.0364,62.0645,72414.0
2023-09-11 09:50:00,66.24,66.28,66.19,66.28,179088.0,62.0645,62.102,62.0176,62.102,179088.0
2023-09-11 09:55:00,66.27,66.29,66.22,66.23,57725.0,62.0926,62.1113,62.0457,62.0551,57725.0
2023-09-11 10:00:00,66.23,66.31,66.22,66.27,56805.0,62.0551,62.1301,62.0457,62.0926,56805.0
2023-09-11 10:05:00,66.27,66.32,66.25,66.3,29811.0,62.0926,62.1394,62.0739,62.1207,29811.0
2023-09-11 10:10:00,66.31,66.35,66.27,66.34,61377.0,62.1301,62.1675,62.0926,62.1582,61377.0
2023-09-11 10:15:00,66.33,66.4,66.33,66.4,52585.0,62.1488,62.2144,62.1488,62.2144,52585.0
2023-09-11 10:20:00,66.39,66.47,66.38,66.45,141902.0,62.205,62.28,62.1957,62.2612,141902.0
2023-09-11 10:25:00,66.45,66.52,66.45,66.48,78093.0,62.2612,62.3268,62.2612,62.2894,78093.0
2023-09-11 10:30:00,66.48,66.49,66.4,66.4,74563.0,62.2894,62.2987,62.2144,62.2144,74563.0
2023-09-11 10:35:00,66.41,66.43,66.4,66.42,109901.0,62.2238,62.2425,62.2144,62.2331,109901.0
2023-09-11 10:40:00,66.42,66.5,66.42,66.48,140318.0,62.2331,62.3081,62.2331,62.2894,140318.0
2023-09-11 10:45:00,66.48,66.52,66.47,66.51,46769.0,62.2894,62.3268,62.28,62.3175,46769.0
2023-09-11 10:50:00,66.51,66.53,66.48,66.48,43491.0,62.3175,62.3362,62.2894,62.2894,43491.0
2023-09-11 10:55:00,66.47,66.5,66.44,66.45,57436.0,62.28,62.3081,62.2519,62.2612,57436.0
2023-09-11 11:00:00,66.45,66.47,66.37,66.41,83919.0,62.2612,62.28,62.1863,62.2238,83919.0
2023-09-11 11:05:00,66.4,66.43,66.37,66.38,52583.0,62.2144,62.2425,62.1863,62.1957,52583.0
2023-09-11 11:10:00,66.37,66.38,66.33,66.37,58934.0,62.1863,62.1957,62.1488,62.1863,58934.0
2023-09-11 11:15:00,66.36,66.4,66.34,66.4,50848.0,62.1769,62.2144,62.1582,62.2144,50848.0
2023-09-11 11:20:00,66.39,66.42,66.39,66.42,39694.0,62.205,62.2331,62.205,62.2331,39694.0
2023-09-11 11:25:00,66.42,66.43,66.4,66.4,103598.0,62.2331,62.2425,62.2144,62.2144,103598.0
2023-09-11 11:30:00,66.4,66.43,66.38,66.4,54875.0,62.2144,62.2425,62.1957,62.2144,54875.0
2023-09-11 11:35:00,66.39,66.43,66.39,66.41,25069.0,62.205,62.2425,62.205,62.2238,25069.0
2023-09-11 11:40:00,66.4,66.43,66.35,66.37,51655.0,62.2144,62.2425,62.1675,62.1863,51655.0
2023-09-11 11:45:00,66.36,66.4,66.36,66.39,111718.0,62.1769,62.2144,62.1769,62.205,111718.0
2023-09-11 11:50:00,66.39,66.41,66.38,66.41,29111.0,62.205,62.2238,62.1957,62.2238,29111.0
2023-09-11 11:55:00,66.41,66.42,66.4,66.41,29935.0,62.2238,62.2331,62.2144,62.2238,29935.0
2023-09-11 12:00:00,66.42,66.46,66.41,66.45,123598.0,62.2331,62.2706,62.2238,62.2612,123598.0
2023-09-11 12:05:00,66.45,66.5,66.44,66.48,108341.0,62.2612,62.3081,62.2519,62.2894,108341.0
2023-09-11 12:10:00,66.49,66.52,66.48,66.51,21055.0,62.2987,62.3268,62.2894,62.3175,21055.0
2023-09-11 12:15:00,66.51,66.53,66.5,66.51,29866.0,62.3175,62.3362,62.3081,62.3175,29866.0
2023-09-11 12:20:00,66.51,66.53,66.5,66.51,51707.0,62.3175,62.3362,62.3081,62.3175,51707.0
2023-09-11 12:25:00,66.52,66.56,66.51,66.55,63061.0,62.3268,62.3643,62.3175,62.3549,63061.0
2023-09-11 12:30:00,66.55,66.56,66.51,66.51,64778.0,62.3549,62.3643,62.3175,62.3175,64778.0
2023-09-11 12:35:00,66.52,66.52,66.49,66.5,45061.0,62.3268,62.3268,62.2987,62.3081,45061.0
2023-09-11 12:40:00,66.5,66.5,66.48,66.49,199810.0,62.3081,62.3081,62.2894,62.2987,199810.0
2023-09-11 12:45:00,66.48,66.51,66.48,66.5,34730.0,62.2894,62.3175,62.2894,62.3081,34730.0
2023-09-11 12:50:00,66.5,66.51,66.48,66.5,30461.0,62.3081,62.3175,62.2894,62.3081,30461.0
2023-09-11 12:55:00,66.5,66.52,66.49,66.51,33525.0,62.3081,62.3268,62.2987,62.3175,33525.0
2023-09-11 13:00:00,66.51,66.52,66.49,66.5,126139.0,62.3175,62.3268,62.2987,62.3081,126139.0
2023-09-11 13:05:00,66.51,66.51,66.48,66.51,26724.0,62.3175,62.3175,62.2894,62.3175,26724.0
2023-09-11 13:10:00,66.51,66.51,66.49,66.5,19050.0,62.3175,62.3175,62.2987,62.3081,19050.0
2023-09-11 13:15:00,66.5,66.53,66.49,66.53,34506.0,62.3081,62.3362,62.2987,62.3362,34506.0
2023-09-11 13:20:00,66.53,66.54,66.52,66.53,31469.0,62.3362,62.3456,62.3268,62.3362,31469.0
2023-09-11 13:25:00,66.53,66.54,66.52,66.53,75694.0,62.3362,62.3456,62.3268,62.3362,75694.0
2023-09-11 13:30:00,66.53,66.55,66.52,66.54,62407.0,62.3362,62.3549,62.3268,62.3456,62407.0
2023-09-11 13:35:00,66.54,66.55,66.53,66.55,54559.0,62.3456,62.3549,62.3362,62.3549,54559.0
2023-09-11 13:40:00,66.54,66.56,66.52,66.53,57976.0,62.3456,62.3643,62.3268,62.3362,57976.0
2023-09-11 13:45:00,66.53,66.54,66.51,66.51,27924.0,62.3362,62.3456,62.3175,62.3175,27924.0
2023-09-11 13:50:00,66.52,66.52,66.51,66.52,37032.0,62.3268,62.3268,62.3175,62.3268,37032.0
2023-09-11 13:55:00,66.51,66.52,66.5,66.52,43833.0,62.3175,62.3268,62.3081,62.3268,43833.0
2023-09-11 14:00:00,66.51,66.52,66.49,66.51,32799.0,62.3175,62.3268,62.2987,62.3175,32799.0
2023-09-11 14:05:00,66.5,66.5,66.48,66.49,127655.0,62.3081,62.3081,62.2894,62.2987,127655.0
2023-09-11 14:10:00,66.5,66.54,66.49,66.53,52735.0,62.3081,62.3456,62.2987,62.3362,52735.0
2023-09-11 14:15:00,66.53,66.54,66.51,66.53,73095.0,62.3362,62.3456,62.3175,62.3362,73095.0
2023-09-11 14:20:00,66.53,66.53,66.5,66.52,25871.0,62.3362,62.3362,62.3081,62.3268,25871.0
2023-09-11 14:25:00,66.52,66.52,66.49,66.51,68526.0,62.3268,62.3268,62.2987,62.3175,68526.0
2023-09-11 14:30:00,66.51,66.52,66.49,66.51,53985.0,62.3175,62.3268,62.2987,62.3175,53985.0
2023-09-11 14:35:00,66.51,66.51,66.49,66.51,57268.0,62.3175,62.3175,62.2987,62.3175,57268.0
2023-09-11 14:40:00,66.51,66.51,66.47,66.5,90357.0,62.3175,62.3175,62.28,62.3081,90357.0
2023-09-11 14:45:00,66.49,66.5,66.48,66.48,14110.0,62.2987,62.3081,62.2894,62.2894,14110.0
2023-09-11 14:50:00,66.48,66.49,66.47,66.48,33844.0,62.2894,62.2987,62.28,62.2894,33844.0
2023-09-11 14:55:00,66.48,66.49,66.47,66.48,137772.0,62.2894,62.2987,62.28,62.2894,137772.0
2023-09-11 15:00:00,66.48,66.49,66.47,66.48,15756.0,62.2894,62.2987,62.28,62.2894,15756.0
2023-09-11 15:05:00,66.48,66.49,66.47,66.48,75203.0,62.2894,62.2987,62.28,62.2894,75203.0
2023-09-11 15:10:00,66.48,66.49,66.45,66.47,33805.0,62.2894,62.2987,62.2612,62.28,33805.0
2023-09-11 15:15:00,66.47,66.47,66.44,66.46,52718.0,62.28,62.28,62.2519,62.2706,52718.0
2023-09-11 15:20:00,66.45,66.5,66.45,66.49,64891.0,62.2612,62.3081,62.2612,62.2987,64891.0
2023-09-11 15:25:00,66.5,66.51,66.49,66.51,84048.0,62.3081,62.3175,62.2987,62.3175,84048.0
2023-09-11 15:30:00,66.51,66.52,66.48,66.51,55318.0,62.3175,62.3268,62.2894,62.3175,55318.0
2023-09-11 15:35:00,66.52,66.52,66.49,66.5,55047.0,62.3268,62.3268,62.2987,62.3081,55047.0
2023-09-11 15:40:00,66.5,66.51,66.48,66.48,104276.0,62.3081,62.3175,62.2894,62.2894,104276.0
2023-09-11 15:45:00,66.48,66.49,66.47,66.48,87813.0,62.2894,62.2987,62.28,62.2894,87813.0
2023-09-11 15:50:00,66.47,66.48,66.46,66.47,70789.0,62.28,62.2894,62.2706,62.28,70789.0
2023-09-11 15:55:00,66.48,66.52,66.46,66.52,75872.0,62.2894,62.3268,62.2706,62.3268,75872.0
2023-09-12 09:30:00,66.15,66.25,66.12,66.25,154344.0,61.9802,62.0739,61.952,62.0739,154344.0
2023-09-12 09:35:00,66.26,66.29,66.24,66.28,45158.0,62.0832,62.1113,62.0645,62.102,45158.0
2023-09-12 09:40:00,66.28,66.33,66.27,66.29,69857.0,62.102,62.1488,62.0926,62.1113,69857.0
2023-09-12 09:45:00,66.28,66.31,66.19,66.2,32270.0,62.102,62.1301,62.0176,62.027,32270.0
2023-09-12 09:50:00,66.2,66.25,66.18,66.23,55223.0,62.027,62.0739,62.0083,62.0551,55223.0
2023-09-12 09:55:00,66.23,66.27,66.21,66.27,59590.0,62.0551,62.0926,62.0364,62.0926,59590.0
2023-09-12 10:00:00,66.27,66.28,66.23,66.24,65636.0,62.0926,62.102,62.0551,62.0645,65636.0
2023-09-12 10:05:00,66.24,66.24,66.17,66.19,63383.0,62.0645,62.0645,61.9989,62.0176,63383.0
2023-09-12 10:10:00,66.18,66.25,66.16,66.25,36336.0,62.0083,62.0739,61.9895,62.0739,36336.0
2023-09-12 10:15:00,66.25,66.25,66.2,66.23,106902.0,62.0739,62.0739,62.027,62.0551,106902.0
2023-09-12 10:20:00,66.23,66.23,66.16,66.17,34427.0,62.0551,62.0551,61.9895,61.9989,34427.0
2023-09-12 10:25:00,66.17,66.17,66.11,66.16,46210.0,61.9989,61.9989,61.9427,61.9895,46210.0
2023-09-12 10:30:00,66.15,66.23,66.13,66.23,44432.0,61.9802,62.0551,61.9614,62.0551,44432.0
2023-09-12 10:35:00,66.23,66.24,66.18,66.21,52858.0,62.0551,62.0645,62.0083,62.0364,52858.0
2023-09-12 10:40:00,66.2,66.24,66.17,66.23,111032.0,62.027,62.0645,61.9989,62.0551,111032.0
2023-09-12 10:45:00,66.23,66.25,66.18,66.19,117506.0,62.0551,62.0739,62.0083,62.0176,117506.0
2023-09-12 10:50:00,66.18,66.19,66.14,66.16,77252.0,62.0083,62.0176,61.9708,61.9895,77252.0
2023-09-12 10:55:00,66.15,66.18,66.13,66.14,29661.0,61.9802,62.0083,61.9614,61.9708,29661.0
2023-09-12 11:00:00,66.15,66.23,66.14,66.23,59022.0,61.9802,62.0551,61.9708,62.0551,59022.0
2023-09-12 11:05:00,66.23,66.27,66.22,66.23,80547.0,62.0551,62.0926,62.0457,62.0551,80547.0
2023-09-12 11:10:00,66.23,66.24,66.21,66.22,46190.0,62.0551,62.0645,62.0364,62.0457,46190.0
2023-09-12 11:15:00,66.21,66.22,66.19,66.21,36387.0,62.0364,62.0457,62.0176,62.0364,36387.0
2023-09-12 11:20:00,66.22,66.26,66.21,66.23,32748.0,62.0457,62.0832,62.0364,62.0551,32748.0
2023-09-12 11:25:00,66.24,66.25,66.21,66.25,58217.0,62.0645,62.0739,62.0364,62.0739,58217.0
2023-09-12 11:30:00,66.25,66.27,66.24,66.26,68752.0,62.0739,62.0926,62.0645,62.0832,68752.0
2023-09-12 11:35:00,66.25,66.26,66.23,66.23,54942.0,62.0739,62.0832,62.0551,62.0551,54942.0
2023-09-12 11:40:00,66.23,66.25,66.23,66.25,27992.0,62.0551,62.0739,62.0551,62.0739,27992.0
2023-09-12 11:45:00,66.24,66.28,66.23,66.27,34856.0,62.0645,62.102,62.0551,62.0926,34856.0
2023-09-12 11:50:00,66.28,66.3,66.27,66.29,38173.0,62.102,62.1207,62.0926,62.1113,38173.0
2023-09-12 11:55:00,66.28,66.3,66.27,66.29,59235.0,62.102,62.1207,62.0926,62.1113,59235.0
2023-09-12 12:00:00,66.29,66.33,66.29,66.32,54879.0,62.1113,62.1488,62.1113,62.1394,54879.0
2023-09-12 12:05:00,66.32,66.34,66.31,66.34,31465.0,62.1394,62.1582,62.1301,62.1582,31465.0
2023-09-12 12:10:00,66.34,66.37,66.33,66.36,44596.0,62.1582,62.1863,62.1488,62.1769,44596.0
2023-09-12 12:15:00,66.36,66.38,66.35,66.36,48643.0,62.1769,62.1957,62.1675,62.1769,48643.0
2023-09-12 12:20:00,66.37,66.38,66.35,66.36,20562.0,62.1863,62.1957,62.1675,62.1769,20562.0
2023-09-12 12:25:00,66.36,66.36,66.33,66.33,10156.0,62.1769,62.1769,62.1488,62.1488,10156.0
2023-09-12 12:30:00,66.33,66.33,66.3,66.31,18473.0,62.1488,62.1488,62.1207,62.1301,18473.0
2023-09-12 12:35:00,66.29,66.3,66.28,66.3,12470.0,62.1113,62.1207,62.102,62.1207,12470.0
2023-09-12 12:40:00,66.3,66.33,66.29,66.33,24068.0,62.1207,62.1488,62.1113,62.1488,24068.0
2023-09-12 12:45:00,66.33,66.33,66.31,66.33,26270.0,62.1488,62.1488,62.1301,62.1488,26270.0
2023-09-12 12:50:00,66.33,66.33,66.29,66.3,27482.0,62.1488,62.1488,62.1113,62.1207,27482.0
2023-09-12 12:55:00,66.3,66.3,66.28,66.3,24494.0,62.1207,62.1207,62.102,62.1207,24494.0
2023-09-12 13:00:00,66.3,66.34,66.29,66.33,37422.0,62.1207,62.1582,62.1113,62.1488,37422.0
2023-09-12 13:05:00,66.34,66.35,66.32,66.33,24677.0,62.1582,62.1675,62.1394,62.1488,24677.0
2023-09-12 13:10:00,66.32,66.35,66.32,66.34,20689.0,62.1394,62.1675,62.1394,62.1582,20689.0
2023-09-12 13:15:00,66.34,66.37,66.33,66.36,25137.0,62.1582,62.1863,62.1488,62.1769,25137.0
2023-09-12 13:20:00,66.37,66.45,66.36,66.44,52736.0,62.1863,62.2612,62.1769,62.2519,52736.0
2023-09-12 13:25:00,66.44,66.44,66.41,66.42,25322.0,62.2519,62.2519,62.2238,62.2331,25322.0
2023-09-12 13:30:00,66.42,66.44,66.41,66.44,37622.0,62.2331,62.2519,62.2238,62.2519,37622.0
2023-09-12 13:35:00,66.43,66.44,66.4,66.42,22316.0,62.2425,62.2519,62.2144,62.2331,22316.0
2023-09-12 13:40:00,66.42,66.42,66.35,66.36,27777.0,62.2331,62.2331,62.1675,62.1769,27777.0
2023-09-12 13:45:00,66.36,66.36,66.33,66.35,32114.0,62.1769,62.1769,62.1488,62.1675,32114.0
2023-09-12 13:50:00,66.36,66.38,66.32,66.33,34292.0,62.1769,62.1957,62.1394,62.1488,34292.0
2023-09-12 13:55:00,66.34,66.34,66.3,66.31,51123.0,62.1582,62.1582,62.1207,62.1301,51123.0
2023-09-12 14:00:00,66.31,66.32,66.29,66.31,47402.0,62.1301,62.1394,62.1113,62.1301,47402.0
2023-09-12 14:05:00,66.31,66.33,66.31,66.33,34699.0,62.1301,62.1488,62.1301,62.1488,34699.0
2023-09-12 14:10:00,66.32,66.34,66.31,66.31,49327.0,62.1394,62.1582,62.1301,62.1301,49327.0
2023-09-12 14:15:00,66.31,66.34,66.3,66.31,69828.0,62.1301,62.1582,62.1207,62.1301,69828.0
2023-09-12 14:20:00,66.32,66.33,66.3,66.32,20505.0,62.1394,62.1488,62.1207,62.1394,20505.0
2023-09-12 14:25:00,66.33,66.36,66.32,66.35,71008.0,62.1488,62.1769,62.1394,62.1675,71008.0
2023-09-12 14:30:00,66.34,66.37,66.32,66.34,29997.0,62.1582,62.1863,62.1394,62.1582,29997.0
2023-09-12 14:35:00,66.34,66.35,66.34,66.34,47003.0,62.1582,62.1675,62.1582,62.1582,47003.0
2023-09-12 14:40:00,66.34,66.35,66.32,66.34,31272.0,62.1582,62.1675,62.1394,62.1582,31272.0
2023-09-12 14:45:00,66.34,66.35,66.31,66.31,131253.0,62.1582,62.1675,62.1301,62.1301,131253.0
2023-09-12 14:50:00,66.31,66.32,66.28,66.28,52079.0,62.1301,62.1394,62.102,62.102,52079.0
2023-09-12 14:55:00,66.29,66.32,66.28,66.3,91739.0,62.1113,62.1394,62.102,62.1207,91739.0
2023-09-12 15:00:00,66.3,66.31,66.27,66.28,54262.0,62.1207,62.1301,62.0926,62.102,54262.0
2023-09-12 15:05:00,66.28,66.29,66.26,66.28,40492.0,62.102,62.1113,62.0832,62.102,40492.0
2023-09-12 15:10:00,66.27,66.29,66.27,66.27,45384.0,62.0926,62.1113,62.0926,62.0926,45384.0
2023-09-12 15:15:00,66.27,66.27,66.24,66.25,40873.0,62.0926,62.0926,62.0645,62.0739,40873.0
2023-09-12 15:20:00,66.25,66.25,66.21,66.22,41125.0,62.0739,62.0739,62.0364,62.0457,41125.0
2023-09-12 15:25:00,66.22,66.24,66.21,66.24,98434.0,62.0457,62.0645,62.0364,62.0645,98434.0
2023-09-12 15:30:00,66.24,66.26,66.23,66.25,48364.0,62.0645,62.0832,62.0551,62.0739,48364.0
2023-09-12 15:35:00,66.25,66.26,66.23,66.24,87120.0,62.0739,62.0832,62.0551,62.0645,87120.0
2023-09-12 15:40:00,66.23,66.25,66.23,66.24,45350.0,62.0551,62.0739,62.0551,62.0645,45350.0
2023-09-12 15:45:00,66.23,66.25,66.21,66.22,88118.0,62.0551,62.0739,62.0364,62.0457,88118.0
2023-09-12 15:50:00,66.23,66.26,66.22,66.25,70624.0,62.0551,62.0832,62.0457,62.0739,70624.0
2023-09-12 15:55:00,66.25,66.25,66.2,66.22,110011.0,62.0739,62.0739,62.027,62.0457,110011.0
2023-09-13 09:30:00,66.09,66.2,66.06,66.18,138874.0,61.9239,62.027,61.8958,62.0083,138874.0
2023-09-13 09:35:00,66.19,66.24,66.15,66.22,119014.0,62.0176,62.0645,61.9802,62.0457,119014.0
2023-09-13 09:40:00,66.22,66.23,66.14,66.19,216039.0,62.0457,62.0551,61.9708,62.0176,216039.0
2023-09-13 09:45:00,66.2,66.24,66.18,66.22,56943.0,62.027,62.0645,62.0083,62.0457,56943.0
2023-09-13 09:50:00,66.22,66.23,66.12,66.14,117124.0,62.0457,62.0551,61.952,61.9708,117124.0
2023-09-13 09:55:00,66.13,66.22,66.1,66.2,44765.0,61.9614,62.0457,61.9333,62.027,44765.0
2023-09-13 10:00:00,66.2,66.21,66.1,66.1,44006.0,62.027,62.0364,61.9333,61.9333,44006.0
2023-09-13 10:05:00,66.09,66.09,66.04,66.06,121955.0,61.9239,61.9239,61.8771,61.8958,121955.0
2023-09-13 10:10:00,66.08,66.09,66.03,66.04,55445.0,61.9146,61.9239,61.8677,61.8771,55445.0
2023-09-13 10:15:00,66.04,66.05,65.96,65.98,46610.0,61.8771,61.8865,61.8021,61.8209,46610.0
2023-09-13 10:20:00,65.98,66.01,65.96,66.0,28909.0,61.8209,61.849,61.8021,61.8396,28909.0
2023-09-13 10:25:00,66.01,66.05,66.0,66.02,70970.0,61.849,61.8865,61.8396,61.8584,70970.0
2023-09-13 10:30:00,66.02,66.09,66.01,66.05,75964.0,61.8584,61.9239,61.849,61.8865,75964.0
2023-09-13 10:35:00,66.05,66.13,66.03,66.13,117567.0,61.8865,61.9614,61.8677,61.9614,117567.0
2023-09-13 10:40:00,66.14,66.18,66.14,66.15,44339.0,61.9708,62.0083,61.9708,61.9802,44339.0
2023-09-13 10:45:00,66.14,66.15,66.1,66.1,43458.0,61.9708,61.9802,61.9333,61.9333,43458.0
2023-09-13 10:50:00,66.11,66.18,66.1,66.17,44176.0,61.9427,62.0083,61.9333,61.9989,44176.0
2023-09-13 10:55:00,66.17,66.19,66.16,66.19,64662.0,61.9989,62.0176,61.9895,62.0176,64662.0
2023-09-13 11:00:00,66.19,66.21,66.14,66.21,112774.0,62.0176,62.0364,61.9708,62.0364,112774.0
2023-09-13 11:05:00,66.21,66.22,66.17,66.17,64639.0,62.0364,62.0457,61.9989,61.9989,64639.0
2023-09-13 11:10:00,66.17,66.21,66.16,66.19,50268.0,61.9989,62.0364,61.9895,62.0176,50268.0
2023-09-13 11:15:00,66.19,66.21,66.17,66.18,24699.0,62.0176,62.0364,61.9989,62.0083,24699.0
2023-09-13 11:20:00,66.17,66.21,66.16,66.2,45857.0,61.9989,62.0364,61.9895,62.027,45857.0
2023-09-13 11:25:00,66.2,66.23,66.19,66.2,56436.0,62.027,62.0551,62.0176,62.027,56436.0
2023-09-13 11:30:00,66.2,66.21,66.11,66.12,109867.0,62.027,62.0364,61.9427,61.952,109867.0
2023-09-13 11:35:00,66.12,66.13,66.09,66.11,37903.0,61.952,61.9614,61.9239,61.9427,37903.0
2023-09-13 11:40:00,66.1,66.11,66.07,66.09,33176.0,61.9333,61.9427,61.9052,61.9239,33176.0
2023-09-13 11:45:00,66.09,66.14,66.09,66.1,61092.0,61.9239,61.9708,61.9239,61.9333,61092.0
2023-09-13 11:50:00,66.1,66.11,66.04,66.06,38808.0,61.9333,61.9427,61.8771,61.8958,38808.0
2023-09-13 11:55:00,66.06,66.11,66.04,66.11,19951.0,61.8958,61.9427,61.8771,61.9427,19951.0
2023-09-13 12:00:00,66.1,66.12,66.06,66.09,36783.0,61.9333,61.952,61.8958,61.9239,36783.0
2023-09-13 12:05:00,66.09,66.1,66.07,66.08,65451.0,61.9239,61.9333,61.9052,61.9146,65451.0
2023-09-13 12:10:00,66.08,66.08,66.05,66.06,58949.0,61.9146,61.9146,61.8865,61.8958,58949.0
2023-09-13 12:15:00,66.06,66.13,66.05,66.12,18355.0,61.8958,61.9614,61.8865,61.952,18355.0
2023-09-13 12:20:00,66.12,66.14,66.11,66.12,22764.0,61.952,61.9708,61.9427,61.952,22764.0
2023-09-13 12:25:00,66.12,66.14,66.12,66.13,17073.0,61.952,61.9708,61.952,61.9614,17073.0
2023-09-13 12:30:00,66.13,66.14,66.09,66.14,46695.0,61.9614,61.9708,61.9239,61.9708,46695.0
2023-09-13 12:35:00,66.13,66.14,66.08,66.09,28860.0,61.9614,61.9708,61.9146,61.9239,28860.0
2023-09-13 12:40:00,66.08,66.09,66.05,66.06,47241.0,61.9146,61.9239,61.8865,61.8958,47241.0
2023-09-13 12:45:00,66.05,66.1,66.04,66.08,25833.0,61.8865,61.9333,61.8771,61.9146,25833.0
2023-09-13 12:50:00,66.08,66.11,66.06,66.09,19852.0,61.9146,61.9427,61.8958,61.9239,19852.0
2023-09-13 12:55:00,66.09,66.12,66.07,66.09,30587.0,61.9239,61.952,61.9052,61.9239,30587.0
2023-09-13 13:00:00,66.09,66.11,66.05,66.06,73727.0,61.9239,61.9427,61.8865,61.8958,73727.0
2023-09-13 13:05:00,66.06,66.09,66.06,66.07,30403.0,61.8958,61.9239,61.8958,61.9052,30403.0
2023-09-13 13:10:00,66.08,66.11,66.07,66.09,17176.0,61.9146,61.9427,61.9052,61.9239,17176.0
2023-09-13 13:15:00,66.09,66.13,66.09,66.11,26667.0,61.9239,61.9614,61.9239,61.9427,26667.0
2023-09-13 13:20:00,66.1,66.13,66.09,66.12,18175.0,61.9333,61.9614,61.9239,61.952,18175.0
2023-09-13 13:25:00,66.13,66.13,66.08,66.08,25395.0,61.9614,61.9614,61.9146,61.9146,25395.0
2023-09-13 13:30:00,66.08,66.12,66.07,66.12,20973.0,61.9146,61.952,61.9052,61.952,20973.0
2023-09-13 13:35:00,66.11,66.13,66.1,66.11,31011.0,61.9427,61.9614,61.9333,61.9427,31011.0
2023-09-13 13:40:00,66.11,66.13,66.1,66.13,29088.0,61.9427,61.9614,61.9333,61.9614,29088.0
2023-09-13 13:45:00,66.13,66.14,66.11,66.11,42650.0,61.9614,61.9708,61.9427,61.9427,42650.0
2023-09-13 13:50:00,66.1,66.1,66.08,66.09,22517.0,61.9333,61.9333,61.9146,61.9239,22517.0
2023-09-13 13:55:00,66.09,66.1,66.07,66.09,36226.0,61.9239,61.9333,61.9052,61.9239,36226.0
2023-09-13 14:00:00,66.09,66.1,66.07,66.07,29194.0,61.9239,61.9333,61.9052,61.9052,29194.0
2023-09-13 14:05:00,66.06,66.06,66.03,66.05,39291.0,61.8958,61.8958,61.8677,61.8865,39291.0
2023-09-13 14:10:00,66.04,66.08,66.04,66.05,28173.0,61.8771,61.9146,61.8771,61.8865,28173.0
2023-09-13 14:15:00,66.05,66.05,66.03,66.05,27504.0,61.8865,61.8865,61.8677,61.8865,27504.0
2023-09-13 14:20:00,66.05,66.06,66.02,66.05,37104.0,61.8865,61.8958,61.8584,61.8865,37104.0
2023-09-13 14:25:00,66.05,66.06,66.03,66.06,25643.0,61.8865,61.8958,61.8677,61.8958,25643.0
2023-09-13 14:30:00,66.05,66.06,66.02,66.02,22041.0,61.8865,61.8958,61.8584,61.8584,22041.0
2023-09-13 14:35:00,66.03,66.06,66.02,66.05,49668.0,61.8677,61.8958,61.8584,61.8865,49668.0
2023-09-13 14:40:00,66.05,66.05,66.02,66.03,41465.0,61.8865,61.8865,61.8584,61.8677,41465.0
2023-09-13 14:45:00,66.03,66.04,65.99,66.0,29089.0,61.8677,61.8771,61.8302,61.8396,29089.0
2023-09-13 14:50:00,66.0,66.0,65.91,65.92,58167.0,61.8396,61.8396,61.7553,61.7647,58167.0
2023-09-13 14:55:00,65.92,65.95,65.88,65.94,97854.0,61.7647,61.7928,61.7272,61.7834,97854.0
2023-09-13 15:00:00,65.94,65.94,65.88,65.89,41664.0,61.7834,61.7834,61.7272,61.7365,41664.0
2023-09-13 15:05:00,65.89,65.89,65.87,65.89,45792.0,61.7365,61.7365,61.7178,61.7365,45792.0
2023-09-13 15:10:00,65.88,65.91,65.86,65.87,57293.0,61.7272,61.7553,61.7084,61.7178,57293.0
2023-09-13 15:15:00,65.87,65.91,65.86,65.91,62706.0,61.7178,61.7553,61.7084,61.7553,62706.0
2023-09-13 15:20:00,65.9,65.92,65.89,65.9,37423.0,61.7459,61.7647,61.7365,61.7459,37423.0
2023-09-13 15:25:00,65.91,65.92,65.9,65.92,74126.0,61.7553,61.7647,61.7459,61.7647,74126.0
2023-09-13 15:30:00,65.92,65.95,65.9,65.94,73999.0,61.7647,61.7928,61.7459,61.7834,73999.0
2023-09-13 15:35:00,65.94,65.96,65.92,65.95,58661.0,61.7834,61.8021,61.7647,61.7928,58661.0
2023-09-13 15:40:00,65.95,65.97,65.95,65.96,68570.0,61.7928,61.8115,61.7928,61.8021,68570.0
2023-09-13 15:45:00,65.95,65.98,65.94,65.96,125908.0,61.7928,61.8209,61.7834,61.8021,125908.0
2023-09-13 15:50:00,65.96,65.99,65.94,65.98,499700.0,61.8021,61.8302,61.7834,61.8209,499700.0
2023-09-13 15:55:00,65.98,66.01,65.98,66.0,377142.0,61.8209,61.849,61.8209,61.8396,377142.0
2023-09-14 09:30:00,66.52,66.62,66.5,66.58,190335.0,62.3268,62.4205,62.3081,62.383,190335.0
2023-09-14 09:35:00,66.58,66.7,66.58,66.69,83636.0,62.383,62.4955,62.383,62.4861,83636.0
2023-09-14 09:40:00,66.7,66.71,66.62,66.66,86967.0,62.4955,62.5049,62.4205,62.458,86967.0
2023-09-14 09:45:00,66.66,66.67,66.57,66.59,56692.0,62.458,62.4674,62.3737,62.3924,56692.0
2023-09-14 09:50:00,66.59,66.62,66.5,66.53,76350.0,62.3924,62.4205,62.3081,62.3362,76350.0
2023-09-14 09:55:00,66.51,66.61,66.47,66.61,62231.0,62.3175,62.4112,62.28,62.4112,62231.0
2023-09-14 10:00:00,66.62,66.62,66.5,66.5,97635.0,62.4205,62.4205,62.3081,62.3081,97635.0
2023-09-14 10:05:00,66.49,66.57,66.47,66.51,59366.0,62.2987,62.3737,62.28,62.3175,59366.0
2023-09-14 10:10:00,66.5,66.56,66.47,66.54,70074.0,62.3081,62.3643,62.28,62.3456,70074.0
2023-09-14 10:15:00,66.53,66.56,66.47,66.48,67754.0,62.3362,62.3643,62.28,62.2894,67754.0
2023-09-14 10:20:00,66.48,66.62,66.47,66.61,51743.0,62.2894,62.4205,62.28,62.4112,51743.0
2023-09-14 10:25:00,66.6,66.63,66.56,66.62,153115.0,62.4018,62.4299,62.3643,62.4205,153115.0
2023-09-14 10:30:00,66.63,66.71,66.61,66.7,179062.0,62.4299,62.5049,62.4112,62.4955,179062.0
2023-09-14 10:35:00,66.7,66.76,66.69,66.75,148876.0,62.4955,62.5517,62.4861,62.5423,148876.0
2023-09-14 10:40:00,66.75,66.78,66.73,66.76,131379.0,62.5423,62.5704,62.5236,62.5517,131379.0
2023-09-14 10:45:00,66.77,66.84,66.77,66.81,159933.0,62.5611,62.6267,62.5611,62.5986,159933.0
2023-09-14 10:50:00,66.81,66.83,66.79,66.82,165215.0,62.5986,62.6173,62.5798,62.6079,165215.0
2023-09-14 10:55:00,66.82,66.85,66.81,66.82,77820.0,62.6079,62.636,62.5986,62.6079,77820.0
2023-09-14 11:00:00,66.83,66.86,66.81,66.83,109712.0,62.6173,62.6454,62.5986,62.6173,109712.0
2023-09-14 11:05:00,66.83,66.89,66.81,66.88,57616.0,62.6173,62.6735,62.5986,62.6641,57616.0
2023-09-14 11:10:00,66.87,66.89,66.83,66.89,111407.0,62.6548,62.6735,62.6173,62.6735,111407.0
2023-09-14 11:15:00,66.89,66.9,66.86,66.88,91510.0,62.6735,62.6829,62.6454,62.6641,91510.0
2023-09-14 11:20:00,66.87,66.89,66.85,66.85,47493.0,62.6548,62.6735,62.636,62.636,47493.0
2023-09-14 11:25:00,66.86,66.86,66.82,66.84,62395.0,62.6454,62.6454,62.6079,62.6267,62395.0
2023-09-14 11:30:00,66.85,66.86,66.78,66.79,50032.0,62.636,62.6454,62.5704,62.5798,50032.0
2023-09-14 11:35:00,66.78,66.82,66.76,66.78,813787.0,62.5704,62.6079,62.5517,62.5704,813787.0
2023-09-14 11:40:00,66.77,66.8,66.75,66.78,71714.0,62.5611,62.5892,62.5423,62.5704,71714.0
2023-09-14 11:45:00,66.79,66.82,66.78,66.81,31472.0,62.5798,62.6079,62.5704,62.5986,31472.0
2023-09-14 11:50:00,66.81,66.83,66.8,66.81,88575.0,62.5986,62.6173,62.5892,62.5986,88575.0
2023-09-14 11:55:00,66.81,66.83,66.81,66.83,32464.0,62.5986,62.6173,62.5986,62.6173,32464.0
2023-09-14 12:00:00,66.83,66.85,66.82,66.84,61347.0,62.6173,62.636,62.6079,62.6267,61347.0
2023-09-14 12:05:00,66.84,66.87,66.82,66.82,48861.0,62.6267,62.6548,62.6079,62.6079,48861.0
2023-09-14 12:10:00,66.83,66.84,66.78,66.8,49615.0,62.6173,62.6267,62.5704,62.5892,49615.0
2023-09-14 12:15:00,66.8,66.84,66.8,66.83,34957.0,62.5892,62.6267,62.5892,62.6173,34957.0
2023-09-14 12:20:00,66.84,66.84,66.77,66.8,100361.0,62.6267,62.6267,62.5611,62.5892,100361.0
2023-09-14 12:25:00,66.78,66.82,66.77,66.82,15179.0,62.5704,62.6079,62.5611,62.6079,15179.0
2023-09-14 12:30:00,66.81,66.85,66.81,66.82,96394.0,62.5986,62.636,62.5986,62.6079,96394.0
2023-09-14 12:35:00,66.82,66.85,66.8,66.84,35911.0,62.6079,62.636,62.5892,62.6267,35911.0
2023-09-14 12:40:00,66.85,66.88,66.84,66.86,200955.0,62.636,62.6641,62.6267,62.6454,200955.0
2023-09-14 12:45:00,66.86,66.87,66.84,66.86,6278.0,62.6454,62.6548,62.6267,62.6454,6278.0
2023-09-14 12:50:00,66.87,66.9,66.86,66.9,38864.0,62.6548,62.6829,62.6454,62.6829,38864.0
2023-09-14 12:55:00,66.89,66.89,66.86,66.86,182626.0,62.6735,62.6735,62.6454,62.6454,182626.0
2023-09-14 13:00:00,66.86,66.87,66.84,66.85,95836.0,62.6454,62.6548,62.6267,62.636,95836.0
2023-09-14 13:05:00,66.84,66.85,66.82,66.82,35721.0,62.6267,62.636,62.6079,62.6079,35721.0
2023-09-14 13:10:00,66.82,66.84,66.81,66.84,159197.0,62.6079,62.6267,62.5986,62.6267,159197.0
2023-09-14 13:15:00,66.84,66.84,66.82,66.83,86937.0,62.6267,62.6267,62.6079,62.6173,86937.0
2023-09-14 13:20:00,66.84,66.86,66.81,66.81,135051.0,62.6267,62.6454,62.5986,62.5986,135051.0
2023-09-14 13:25:00,66.81,66.83,66.79,66.83,34997.0,62.5986,62.6173,62.5798,62.6173,34997.0
2023-09-14 13:30:00,66.83,66.84,66.82,66.84,21828.0,62.6173,62.6267,62.6079,62.6267,21828.0
2023-09-14 13:35:00,66.84,66.85,66.82,66.84,9942.0,62.6267,62.636,62.6079,62.6267,9942.0
2023-09-14 13:40:00,66.83,66.84,66.8,66.83,48330.0,62.6173,62.6267,62.5892,62.6173,48330.0
2023-09-14 13:45:00,66.81,66.82,66.77,66.78,30656.0,62.5986,62.6079,62.5611,62.5704,30656.0
2023-09-14 13:50:00,66.78,66.81,66.77,66.8,32832.0,62.5704,62.5986,62.5611,62.5892,32832.0
2023-09-14 13:55:00,66.81,66.81,66.78,66.8,37394.0,62.5986,62.5986,62.5704,62.5892,37394.0
2023-09-14 14:00:00,66.8,66.8,66.76,66.78,49748.0,62.5892,62.5892,62.5517,62.5704,49748.0
2023-09-14 14:05:00,66.77,66.81,66.77,66.8,162935.0,62.5611,62.5986,62.5611,62.5892,162935.0
2023-09-14 14:10:00,66.8,66.8,66.78,66.8,45583.0,62.5892,62.5892,62.5704,62.5892,45583.0
2023-09-14 14:15:00,66.8,66.8,66.77,66.78,73943.0,62.5892,62.5892,62.5611,62.5704,73943.0
2023-09-14 14:20:00,66.78,66.81,66.77,66.78,181679.0,62.5704,62.5986,62.5611,62.5704,181679.0
2023-09-14 14:25:00,66.78,66.81,66.78,66.79,67975.0,62.5704,62.5986,62.5704,62.5798,67975.0
2023-09-14 14:30:00,66.8,66.81,66.77,66.8,69751.0,62.5892,62.5986,62.5611,62.5892,69751.0
2023-09-14 14:35:00,66.8,66.83,66.79,66.82,105940.0,62.5892,62.6173,62.5798,62.6079,105940.0
2023-09-14 14:40:00,66.83,66.85,66.82,66.85,188494.0,62.6173,62.636,62.6079,62.636,188494.0
2023-09-14 14:45:00,66.86,66.86,66.82,66.84,97402.0,62.6454,62.6454,62.6079,62.6267,97402.0
2023-09-14 14:50:00,66.84,66.84,66.8,66.82,60125.0,62.6267,62.6267,62.5892,62.6079,60125.0
2023-09-14 14:55:00,66.83,66.84,66.82,66.83,55919.0,62.6173,62.6267,62.6079,62.6173,55919.0
2023-09-14 15:00:00,66.83,66.87,66.82,66.87,68392.0,62.6173,62.6548,62.6079,62.6548,68392.0
2023-09-14 15:05:00,66.87,66.88,66.85,66.86,88356.0,62.6548,62.6641,62.636,62.6454,88356.0
2023-09-14 15:10:00,66.86,66.88,66.85,66.87,56584.0,62.6454,62.6641,62.636,62.6548,56584.0
2023-09-14 15:15:00,66.88,66.88,66.86,66.88,123149.0,62.6641,62.6641,62.6454,62.6641,123149.0
2023-09-14 15:20:00,66.88,66.88,66.85,66.85,39168.0,62.6641,62.6641,62.636,62.636,39168.0
2023-09-14 15:25:00,66.85,66.86,66.83,66.84,58542.0,62.636,62.6454,62.6173,62.6267,58542.0
2023-09-14 15:30:00,66.83,66.84,66.81,66.83,93805.0,62.6173,62.6267,62.5986,62.6173,93805.0
2023-09-14 15:35:00,66.83,66.86,66.82,66.84,124475.0,62.6173,62.6454,62.6079,62.6267,124475.0
2023-09-14 15:40:00,66.84,66.87,66.84,66.87,75249.0,62.6267,62.6548,62.6267,62.6548,75249.0
2023-09-14 15:45:00,66.86,66.87,66.84,66.85,195625.0,62.6454,62.6548,62.6267,62.636,195625.0
2023-09-14 15:50:00,66.86,66.87,66.84,66.84,395507.0,62.6454,62.6548,62.6267,62.6267,395507.0
2023-09-14 15:55:00,66.84,66.87,66.84,66.84,371921.0,62.6267,62.6548,62.6267,62.6267,371921.0
2023-09-15 09:30:00,66.96,67.05,66.95,67.05,268941.0,62.7391,62.8234,62.7297,62.8234,268941.0
2023-09-15 09:35:00,67.04,67.07,67.02,67.04,103956.0,62.8141,62.8422,62.7953,62.8141,103956.0
2023-09-15 09:40:00,67.05,67.05,66.96,66.99,307973.0,62.8234,62.8234,62.7391,62.7672,307973.0
2023-09-15 09:45:00,66.99,66.99,66.92,66.96,131894.0,62.7672,62.7672,62.7016,62.7391,131894.0
2023-09-15 09:50:00,66.95,66.98,66.92,66.98,73329.0,62.7297,62.7578,62.7016,62.7578,73329.0
2023-09-15 09:55:00,66.98,67.0,66.94,66.98,81049.0,62.7578,62.7766,62.7204,62.7578,81049.0
2023-09-15 10:00:00,66.98,67.14,66.97,67.09,239644.0,62.7578,62.9077,62.7485,62.8609,239644.0
2023-09-15 10:05:00,67.11,67.16,67.05,67.08,68664.0,62.8796,62.9265,62.8234,62.8515,68664.0
2023-09-15 10:10:00,67.08,67.1,67.01,67.02,135032.0,62.8515,62.8703,62.7859,62.7953,135032.0
2023-09-15 10:15:00,67.02,67.04,66.96,67.03,73861.0,62.7953,62.8141,62.7391,62.8047,73861.0
2023-09-15 10:20:00,67.02,67.04,66.96,67.01,145718.0,62.7953,62.8141,62.7391,62.7859,145718.0
2023-09-15 10:25:00,67.01,67.03,66.98,67.0,84156.0,62.7859,62.8047,62.7578,62.7766,84156.0
2023-09-15 10:30:00,67.0,67.0,66.95,66.97,56312.0,62.7766,62.7766,62.7297,62.7485,56312.0
2023-09-15 10:35:00,66.96,66.98,66.93,66.97,47698.0,62.7391,62.7578,62.711,62.7485,47698.0
2023-09-15 10:40:00,66.97,67.0,66.94,66.95,105259.0,62.7485,62.7766,62.7204,62.7297,105259.0
2023-09-15 10:45:00,66.96,67.02,66.96,66.98,174041.0,62.7391,62.7953,62.7391,62.7578,174041.0
2023-09-15 10:50:00,66.98,66.98,66.86,66.86,58953.0,62.7578,62.7578,62.6454,62.6454,58953.0
2023-09-15 10:55:00,66.86,66.88,66.83,66.84,89138.0,62.6454,62.6641,62.6173,62.6267,89138.0
2023-09-15 11:00:00,66.83,66.86,66.81,66.82,45761.0,62.6173,62.6454,62.5986,62.6079,45761.0
2023-09-15 11:05:00,66.82,66.84,66.77,66.83,526338.0,62.6079,62.6267,62.5611,62.6173,526338.0
2023-09-15 11:10:00,66.83,66.87,66.83,66.84,41075.0,62.6173,62.6548,62.6173,62.6267,41075.0
2023-09-15 11:15:00,66.84,66.89,66.84,66.88,85796.0,62.6267,62.6735,62.6267,62.6641,85796.0
2023-09-15 11:20:00,66.88,66.89,66.85,66.87,57714.0,62.6641,62.6735,62.636,62.6548,57714.0
2023-09-15 11:25:00,66.87,66.93,66.86,66.93,92629.0,62.6548,62.711,62.6454,62.711,92629.0
2023-09-15 11:30:00,66.92,66.93,66.84,66.84,148054.0,62.7016,62.711,62.6267,62.6267,148054.0
2023-09-15 11:35:00,66.84,66.86,66.82,66.83,86435.0,62.6267,62.6454,62.6079,62.6173,86435.0
2023-09-15 11:40:00,66.83,66.88,66.82,66.88,33425.0,62.6173,62.6641,62.6079,62.6641,33425.0
2023-09-15 11:45:00,66.87,66.88,66.83,66.87,149308.0,62.6548,62.6641,62.6173,62.6548,149308.0
2023-09-15 11:50:00,66.87,66.88,66.84,66.84,109757.0,62.6548,62.6641,62.6267,62.6267,109757.0
2023-09-15 11:55:00,66.85,66.87,66.83,66.86,76992.0,62.636,62.6548,62.6173,62.6454,76992.0
2023-09-15 12:00:00,66.86,66.89,66.85,66.89,143145.0,62.6454,62.6735,62.636,62.6735,143145.0
2023-09-15 12:05:00,66.89,66.9,66.87,66.88,102634.0,62.6735,62.6829,62.6548,62.6641,102634.0
2023-09-15 12:10:00,66.88,66.9,66.86,66.87,51789.0,62.6641,62.6829,62.6454,62.6548,51789.0
2023-09-15 12:15:00,66.87,66.89,66.85,66.89,28338.0,62.6548,62.6735,62.636,62.6735,28338.0
2023-09-15 12:20:00,66.89,66.9,66.87,66.87,47479.0,62.6735,62.6829,62.6548,62.6548,47479.0
2023-09-15 12:25:00,66.87,66.88,66.83,66.84,74941.0,62.6548,62.6641,62.6173,62.6267,74941.0
2023-09-15 12:30:00,66.84,66.87,66.83,66.87,192936.0,62.6267,62.6548,62.6173,62.6548,192936.0
2023-09-15 12:35:00,66.86,66.87,66.84,66.87,29048.0,62.6454,62.6548,62.6267,62.6548,29048.0
2023-09-15 12:40:00,66.87,66.88,66.86,66.87,84375.0,62.6548,62.6641,62.6454,62.6548,84375.0
2023-09-15 12:45:00,66.86,66.87,66.85,66.86,29527.0,62.6454,62.6548,62.636,62.6454,29527.0
2023-09-15 12:50:00,66.87,66.87,66.85,66.86,28938.0,62.6548,62.6548,62.636,62.6454,28938.0
2023-09-15 12:55:00,66.86,66.86,66.83,66.85,39024.0,62.6454,62.6454,62.6173,62.636,39024.0
2023-09-15 13:00:00,66.85,66.86,66.8,66.81,20412.0,62.636,62.6454,62.5892,62.5986,20412.0
2023-09-15 13:05:00,66.8,66.8,66.76,66.78,31797.0,62.5892,62.5892,62.5517,62.5704,31797.0
2023-09-15 13:10:00,66.78,66.78,66.73,66.76,36010.0,62.5704,62.5704,62.5236,62.5517,36010.0
2023-09-15 13:15:00,66.75,66.77,66.73,66.73,44769.0,62.5423,62.5611,62.5236,62.5236,44769.0
2023-09-15 13:20:00,66.73,66.75,66.72,66.73,121944.0,62.5236,62.5423,62.5142,62.5236,121944.0
2023-09-15 13:25:00,66.72,66.73,66.69,66.7,36455.0,62.5142,62.5236,62.4861,62.4955,36455.0
2023-09-15 13:30:00,66.7,66.72,66.66,66.72,47556.0,62.4955,62.5142,62.458,62.5142,47556.0
2023-09-15 13:35:00,66.71,66.75,66.71,66.75,32207.0,62.5049,62.5423,62.5049,62.5423,32207.0
2023-09-15 13:40:00,66.76,66.78,66.73,66.77,102557.0,62.5517,62.5704,62.5236,62.5611,102557.0
2023-09-15 13:45:00,66.77,66.79,66.76,66.78,38842.0,62.5611,62.5798,62.5517,62.5704,38842.0
2023-09-15 13:50:00,66.78,66.8,66.77,66.78,40047.0,62.5704,62.5892,62.5611,62.5704,40047.0
2023-09-15 13:55:00,66.78,66.8,66.77,66.8,42292.0,62.5704,62.5892,62.5611,62.5892,42292.0
2023-09-15 14:00:00,66.8,66.8,66.76,66.76,116575.0,62.5892,62.5892,62.5517,62.5517,116575.0
2023-09-15 14:05:00,66.76,66.78,66.74,66.75,79838.0,62.5517,62.5704,62.533,62.5423,79838.0
2023-09-15 14:10:00,66.74,66.76,66.72,66.73,208727.0,62.533,62.5517,62.5142,62.5236,208727.0
2023-09-15 14:15:00,66.72,66.75,66.72,66.73,46671.0,62.5142,62.5423,62.5142,62.5236,46671.0
2023-09-15 14:20:00,66.73,66.75,66.71,66.72,31200.0,62.5236,62.5423,62.5049,62.5142,31200.0
2023-09-15 14:25:00,66.72,66.72,66.69,66.7,41660.0,62.5142,62.5142,62.4861,62.4955,41660.0
2023-09-15 14:30:00,66.7,66.71,66.69,66.7,136789.0,62.4955,62.5049,62.4861,62.4955,136789.0
2023-09-15 14:35:00,66.71,66.74,66.7,66.73,138877.0,62.5049,62.533,62.4955,62.5236,138877.0
2023-09-15 14:40:00,66.73,66.74,66.72,66.73,24731.0,62.5236,62.533,62.5142,62.5236,24731.0
2023-09-15 14:45:00,66.73,66.75,66.72,66.74,43557.0,62.5236,62.5423,62.5142,62.533,43557.0
2023-09-15 14:50:00,66.74,66.75,66.7,66.71,44980.0,62.533,62.5423,62.4955,62.5049,44980.0
2023-09-15 14:55:00,66.71,66.74,66.71,66.73,39725.0,62.5049,62.533,62.5049,62.5236,39725.0
2023-09-15 15:00:00,66.73,66.74,66.7,66.72,76510.0,62.5236,62.533,62.4955,62.5142,76510.0
2023-09-15 15:05:00,66.71,66.72,66.68,66.7,33952.0,62.5049,62.5142,62.4767,62.4955,33952.0
2023-09-15 15:10:00,66.7,66.71,66.69,66.7,33526.0,62.4955,62.5049,62.4861,62.4955,33526.0
2023-09-15 15:15:00,66.71,66.73,66.69,66.73,37140.0,62.5049,62.5236,62.4861,62.5236,37140.0
2023-09-15 15:20:00,66.72,66.72,66.68,66.69,34392.0,62.5142,62.5142,62.4767,62.4861,34392.0
2023-09-15 15:25:00,66.69,66.72,66.68,66.71,48556.0,62.4861,62.5142,62.4767,62.5049,48556.0
2023-09-15 15:30:00,66.72,66.73,66.67,66.67,388411.0,62.5142,62.5236,62.4674,62.4674,388411.0
2023-09-15 15:35:00,66.67,66.69,66.64,66.64,286719.0,62.4674,62.4861,62.4393,62.4393,286719.0
2023-09-15 15:40:00,66.65,66.67,66.64,66.65,141710.0,62.4486,62.4674,62.4393,62.4486,141710.0
2023-09-15 15:45:00,66.64,66.66,66.62,66.65,113525.0,62.4393,62.458,62.4205,62.4486,113525.0
2023-09-15 15:50:00,66.65,66.69,66.63,66.66,139267.0,62.4486,62.4861,62.4299,62.458,139267.0
2023-09-15 15:55:00,66.67,66.7,66.63,66.66,295187.0,62.4674,62.4955,62.4299,62.458,295187.0
2023-09-18 09:30:00,66.38,66.38,66.28,66.35,235422.0,62.1957,62.1957,62.102,62.1675,235422.0
2023-09-18 09:35:00,66.35,66.35,66.24,66.26,70577.0,62.1675,62.1675,62.0645,62.0832,70577.0
2023-09-18 09:40:00,66.26,66.28,66.19,66.23,48427.0,62.0832,62.102,62.0176,62.0551,48427.0
2023-09-18 09:45:00,66.24,66.27,66.17,66.19,471596.0,62.0645,62.0926,61.9989,62.0176,471596.0
2023-09-18 09:50:00,66.19,66.27,66.17,66.22,250366.0,62.0176,62.0926,61.9989,62.0457,250366.0
2023-09-18 09:55:00,66.21,66.21,66.16,66.2,53513.0,62.0364,62.0364,61.9895,62.027,53513.0
2023-09-18 10:00:00,66.2,66.25,66.19,66.21,69312.0,62.027,62.0739,62.0176,62.0364,69312.0
2023-09-18 10:05:00,66.2,66.22,66.13,66.17,71400.0,62.027,62.0457,61.9614,61.9989,71400.0
2023-09-18 10:10:00,66.18,66.24,66.16,66.2,80908.0,62.0083,62.0645,61.9895,62.027,80908.0
2023-09-18 10:15:00,66.2,66.27,66.2,66.24,39744.0,62.027,62.0926,62.027,62.0645,39744.0
2023-09-18 10:20:00,66.24,66.28,66.23,66.27,56473.0,62.0645,62.102,62.0551,62.0926,56473.0
2023-09-18 10:25:00,66.28,66.3,66.19,66.23,220263.0,62.102,62.1207,62.0176,62.0551,220263.0
2023-09-18 10:30:00,66.22,66.32,66.21,66.31,55130.0,62.0457,62.1394,62.0364,62.1301,55130.0
2023-09-18 10:35:00,66.33,66.35,66.23,66.23,62256.0,62.1488,62.1675,62.0551,62.0551,62256.0
2023-09-18 10:40:00,66.23,66.26,66.19,66.23,44188.0,62.0551,62.0832,62.0176,62.0551,44188.0
2023-09-18 10:45:00,66.25,66.26,66.23,66.23,27530.0,62.0739,62.0832,62.0551,62.0551,27530.0
2023-09-18 10:50:00,66.23,66.25,66.18,66.2,57118.0,62.0551,62.0739,62.0083,62.027,57118.0
2023-09-18 10:55:00,66.2,66.25,66.2,66.24,30989.0,62.027,62.0739,62.027,62.0645,30989.0
2023-09-18 11:00:00,66.23,66.25,66.21,66.25,38141.0,62.0551,62.0739,62.0364,62.0739,38141.0
2023-09-18 11:05:00,66.24,66.26,66.2,66.2,44508.0,62.0645,62.0832,62.027,62.027,44508.0
2023-09-18 11:10:00,66.2,66.22,66.17,66.2,41094.0,62.027,62.0457,61.9989,62.027,41094.0
2023-09-18 11:15:00,66.2,66.25,66.19,66.25,41660.0,62.027,62.0739,62.0176,62.0739,41660.0
2023-09-18 11:20:00,66.25,66.28,66.22,66.28,44148.0,62.0739,62.102,62.0457,62.102,44148.0
2023-09-18 11:25:00,66.28,66.31,66.26,66.3,30621.0,62.102,62.1301,62.0832,62.1207,30621.0
2023-09-18 11:30:00,66.32,66.4,66.31,66.37,61100.0,62.1394,62.2144,62.1301,62.1863,61100.0
2023-09-18 11:35:00,66.38,66.41,66.35,66.4,142496.0,62.1957,62.2238,62.1675,62.2144,142496.0
2023-09-18 11:40:00,66.4,66.43,66.39,66.42,144972.0,62.2144,62.2425,62.205,62.2331,144972.0
2023-09-18 11:45:00,66.43,66.45,66.42,66.44,98117.0,62.2425,62.2612,62.2331,62.2519,98117.0
2023-09-18 11:50:00,66.44,66.47,66.44,66.47,153222.0,62.2519,62.28,62.2519,62.28,153222.0
2023-09-18 11:55:00,66.47,66.48,66.45,66.45,67868.0,62.28,62.2894,62.2612,62.2612,67868.0
2023-09-18 12:00:00,66.46,66.47,66.45,66.46,50922.0,62.2706,62.28,62.2612,62.2706,50922.0
2023-09-18 12:05:00,66.45,66.46,66.4,66.4,104279.0,62.2612,62.2706,62.2144,62.2144,104279.0
2023-09-18 12:10:00,66.4,66.4,66.37,66.39,27155.0,62.2144,62.2144,62.1863,62.205,27155.0
2023-09-18 12:15:00,66.39,66.41,66.37,66.4,189783.0,62.205,62.2238,62.1863,62.2144,189783.0
2023-09-18 12:20:00,66.41,66.41,66.38,66.41,45818.0,62.2238,62.2238,62.1957,62.2238,45818.0
2023-09-18 12:25:00,66.4,66.42,66.4,66.41,230841.0,62.2144,62.2331,62.2144,62.2238,230841.0
2023-09-18 12:30:00,66.41,66.44,66.41,66.42,38192.0,62.2238,62.2519,62.2238,62.2331,38192.0
2023-09-18 12:35:00,66.41,66.44,66.41,66.42,59021.0,62.2238,62.2519,62.2238,62.2331,59021.0
2023-09-18 12:40:00,66.42,66.43,66.4,66.42,29041.0,62.2331,62.2425,62.2144,62.2331,29041.0
2023-09-18 12:45:00,66.42,66.44,66.41,66.42,103444.0,62.2331,62.2519,62.2238,62.2331,103444.0
2023-09-18 12:50:00,66.43,66.44,66.42,66.42,124932.0,62.2425,62.2519,62.2331,62.2331,124932.0
2023-09-18 12:55:00,66.42,66.43,66.41,66.42,43385.0,62.2331,62.2425,62.2238,62.2331,43385.0
2023-09-18 13:00:00,66.42,66.46,66.42,66.44,42532.0,62.2331,62.2706,62.2331,62.2519,42532.0
2023-09-18 13:05:00,66.45,66.46,66.43,66.45,20812.0,62.2612,62.2706,62.2425,62.2612,20812.0
2023-09-18 13:10:00,66.45,66.45,66.43,66.44,25422.0,62.2612,62.2612,62.2425,62.2519,25422.0
2023-09-18 13:15:00,66.44,66.44,66.41,66.43,32317.0,62.2519,62.2519,62.2238,62.2425,32317.0
2023-09-18 13:20:00,66.43,66.44,66.42,66.44,25510.0,62.2425,62.2519,62.2331,62.2519,25510.0
2023-09-18 13:25:00,66.44,66.45,66.41,66.42,41611.0,62.2519,62.2612,62.2238,62.2331,41611.0
2023-09-18 13:30:00,66.42,66.45,66.41,66.45,13733.0,62.2331,62.2612,62.2238,62.2612,13733.0
2023-09-18 13:35:00,66.45,66.46,66.43,66.43,31891.0,62.2612,62.2706,62.2425,62.2425,31891.0
2023-09-18 13:40:00,66.43,66.44,66.41,66.42,22903.0,62.2425,62.2519,62.2238,62.2331,22903.0
2023-09-18 13:45:00,66.42,66.43,66.4,66.42,40733.0,62.2331,62.2425,62.2144,62.2331,40733.0
2023-09-18 13:50:00,66.42,66.43,66.38,66.38,24222.0,62.2331,62.2425,62.1957,62.1957,24222.0
2023-09-18 13:55:00,66.39,66.41,66.37,66.38,18461.0,62.205,62.2238,62.1863,62.1957,18461.0
2023-09-18 14:00:00,66.38,66.39,66.37,66.38,23560.0,62.1957,62.205,62.1863,62.1957,23560.0
2023-09-18 14:05:00,66.38,66.39,66.36,66.37,31334.0,62.1957,62.205,62.1769,62.1863,31334.0
2023-09-18 14:10:00,66.37,66.38,66.36,66.37,55910.0,62.1863,62.1957,62.1769,62.1863,55910.0
2023-09-18 14:15:00,66.38,66.38,66.35,66.36,16646.0,62.1957,62.1957,62.1675,62.1769,16646.0
2023-09-18 14:20:00,66.36,66.37,66.35,66.36,43250.0,62.1769,62.1863,62.1675,62.1769,43250.0
2023-09-18 14:25:00,66.36,66.36,66.34,66.36,27304.0,62.1769,62.1769,62.1582,62.1769,27304.0
2023-09-18 14:30:00,66.36,66.38,66.34,66.38,63045.0,62.1769,62.1957,62.1582,62.1957,63045.0
2023-09-18 14:35:00,66.37,66.38,66.36,66.37,13727.0,62.1863,62.1957,62.1769,62.1863,13727.0
2023-09-18 14:40:00,66.36,66.38,66.36,66.37,235619.0,62.1769,62.1957,62.1769,62.1863,235619.0
2023-09-18 14:45:00,66.37,66.38,66.35,66.36,38181.0,62.1863,62.1957,62.1675,62.1769,38181.0
2023-09-18 14:50:00,66.37,66.37,66.3,66.31,95029.0,62.1863,62.1863,62.1207,62.1301,95029.0
2023-09-18 14:55:00,66.3,66.32,66.29,66.31,30378.0,62.1207,62.1394,62.1113,62.1301,30378.0
2023-09-18 15:00:00,66.31,66.33,66.3,66.32,73711.0,62.1301,62.1488,62.1207,62.1394,73711.0
2023-09-18 15:05:00,66.32,66.34,66.32,66.33,38416.0,62.1394,62.1582,62.1394,62.1488,38416.0
2023-09-18 15:10:00,66.33,66.34,66.32,66.32,56595.0,62.1488,62.1582,62.1394,62.1394,56595.0
2023-09-18 15:15:00,66.33,66.34,66.32,66.34,70250.0,62.1488,62.1582,62.1394,62.1582,70250.0
2023-09-18 15:20:00,66.34,66.34,66.3,66.31,142210.0,62.1582,62.1582,62.1207,62.1301,142210.0
2023-09-18 15:25:00,66.31,66.35,66.3,66.34,94369.0,62.1301,62.1675,62.1207,62.1582,94369.0
2023-09-18 15:30:00,66.35,66.35,66.3,66.31,49154.0,62.1675,62.1675,62.1207,62.1301,49154.0
2023-09-18 15:35:00,66.31,66.32,66.3,66.31,34738.0,62.1301,62.1394,62.1207,62.1301,34738.0
2023-09-18 15:40:00,66.31,66.33,66.3,66.31,47193.0,62.1301,62.1488,62.1207,62.1301,47193.0
2023-09-18 15:45:00,66.31,66.33,66.3,66.32,83604.0,62.1301,62.1488,62.1207,62.1394,83604.0
2023-09-18 15:50:00,66.33,66.34,66.32,66.33,89074.0,62.1488,62.1582,62.1394,62.1488,89074.0
2023-09-18 15:55:00,66.33,66.41,66.32,66.41,199366.0,62.1488,62.2238,62.1394,62.2238,199366.0
2023-09-19 09:30:00,66.53,66.64,66.52,66.59,197950.0,62.3362,62.4393,62.3268,62.3924,197950.0
2023-09-19 09:35:00,66.59,66.61,66.57,66.59,110681.0,62.3924,62.4112,62.3737,62.3924,110681.0
2023-09-19 09:40:00,66.59,66.61,66.55,66.58,108461.0,62.3924,62.4112,62.3549,62.383,108461.0
2023-09-19 09:45:00,66.61,66.64,66.59,66.6,111498.0,62.4112,62.4393,62.3924,62.4018,111498.0
2023-09-19 09:50:00,66.61,66.64,66.55,66.57,154572.0,62.4112,62.4393,62.3549,62.3737,154572.0
2023-09-19 09:55:00,66.56,66.58,66.51,66.53,65207.0,62.3643,62.383,62.3175,62.3362,65207.0
2023-09-19 10:00:00,66.53,66.53,66.45,66.45,65332.0,62.3362,62.3362,62.2612,62.2612,65332.0
2023-09-19 10:05:00,66.46,66.49,66.45,66.46,29853.0,62.2706,62.2987,62.2612,62.2706,29853.0
2023-09-19 10:10:00,66.46,66.47,66.43,66.44,40905.0,62.2706,62.28,62.2425,62.2519,40905.0
2023-09-19 10:15:00,66.44,66.46,66.38,66.45,66850.0,62.2519,62.2706,62.1957,62.2612,66850.0
2023-09-19 10:20:00,66.45,66.47,66.43,66.45,36708.0,62.2612,62.28,62.2425,62.2612,36708.0
2023-09-19 10:25:00,66.45,66.46,66.41,66.45,50660.0,62.2612,62.2706,62.2238,62.2612,50660.0
2023-09-19 10:30:00,66.45,66.45,66.4,66.41,67350.0,62.2612,62.2612,62.2144,62.2238,67350.0
2023-09-19 10:35:00,66.41,66.44,66.35,66.35,119732.0,62.2238,62.2519,62.1675,62.1675,119732.0
2023-09-19 10:40:00,66.36,66.44,66.34,66.42,32195.0,62.1769,62.2519,62.1582,62.2331,32195.0
2023-09-19 10:45:00,66.42,66.47,66.41,66.42,133071.0,62.2331,62.28,62.2238,62.2331,133071.0
2023-09-19 10:50:00,66.41,66.44,66.4,66.43,47261.0,62.2238,62.2519,62.2144,62.2425,47261.0
2023-09-19 10:55:00,66.43,66.45,66.41,66.42,81158.0,62.2425,62.2612,62.2238,62.2331,81158.0
2023-09-19 11:00:00,66.42,66.42,66.37,66.38,58117.0,62.2331,62.2331,62.1863,62.1957,58117.0
2023-09-19 11:05:00,66.37,66.38,66.35,66.38,36129.0,62.1863,62.1957,62.1675,62.1957,36129.0
2023-09-19 11:10:00,66.37,66.4,66.35,66.4,64641.0,62.1863,62.2144,62.1675,62.2144,64641.0
2023-09-19 11:15:00,66.39,66.4,66.35,66.37,50247.0,62.205,62.2144,62.1675,62.1863,50247.0
2023-09-19 11:20:00,66.37,66.38,66.35,66.36,50313.0,62.1863,62.1957,62.1675,62.1769,50313.0
2023-09-19 11:25:00,66.36,66.41,66.35,66.4,118219.0,62.1769,62.2238,62.1675,62.2144,118219.0
2023-09-19 11:30:00,66.41,66.43,66.39,66.42,75143.0,62.2238,62.2425,62.205,62.2331,75143.0
2023-09-19 11:35:00,66.42,66.46,66.41,66.42,210272.0,62.2331,62.2706,62.2238,62.2331,210272.0
2023-09-19 11:40:00,66.43,66.43,66.39,66.4,20839.0,62.2425,62.2425,62.205,62.2144,20839.0
2023-09-19 11:45:00,66.39,66.41,66.37,66.39,120795.0,62.205,62.2238,62.1863,62.205,120795.0
2023-09-19 11:50:00,66.39,66.41,66.38,66.41,28929.0,62.205,62.2238,62.1957,62.2238,28929.0
2023-09-19 11:55:00,66.41,66.44,66.4,66.43,37333.0,62.2238,62.2519,62.2144,62.2425,37333.0
2023-09-19 12:00:00,66.42,66.42,66.39,66.4,12550.0,62.2331,62.2331,62.205,62.2144,12550.0
2023-09-19 12:05:00,66.4,66.41,66.36,66.38,40917.0,62.2144,62.2238,62.1769,62.1957,40917.0
2023-09-19 12:10:00,66.38,66.4,66.35,66.4,27016.0,62.1957,62.2144,62.1675,62.2144,27016.0
2023-09-19 12:15:00,66.4,66.43,66.39,66.42,26657.0,62.2144,62.2425,62.205,62.2331,26657.0
2023-09-19 12:20:00,66.42,66.42,66.38,66.4,12266.0,62.2331,62.2331,62.1957,62.2144,12266.0
2023-09-19 12:25:00,66.39,66.4,66.37,66.38,86200.0,62.205,62.2144,62.1863,62.1957,86200.0
2023-09-19 12:30:00,66.38,66.38,66.35,66.36,11977.0,62.1957,62.1957,62.1675,62.1769,11977.0
2023-09-19 12:35:00,66.35,66.35,66.31,66.32,25122.0,62.1675,62.1675,62.1301,62.1394,25122.0
2023-09-19 12:40:00,66.32,66.35,66.32,66.32,19585.0,62.1394,62.1675,62.1394,62.1394,19585.0
2023-09-19 12:45:00,66.32,66.33,66.3,66.33,48566.0,62.1394,62.1488,62.1207,62.1488,48566.0
2023-09-19 12:50:00,66.33,66.36,66.32,66.35,57702.0,62.1488,62.1769,62.1394,62.1675,57702.0
2023-09-19 12:55:00,66.36,66.39,66.35,66.39,38654.0,62.1769,62.205,62.1675,62.205,38654.0
2023-09-19 13:00:00,66.38,66.4,66.37,66.39,39972.0,62.1957,62.2144,62.1863,62.205,39972.0
2023-09-19 13:05:00,66.39,66.4,66.37,66.39,45840.0,62.205,62.2144,62.1863,62.205,45840.0
2023-09-19 13:10:00,66.39,66.4,66.37,66.39,46412.0,62.205,62.2144,62.1863,62.205,46412.0
2023-09-19 13:15:00,66.4,66.42,66.38,66.41,63269.0,62.2144,62.2331,62.1957,62.2238,63269.0
2023-09-19 13:20:00,66.41,66.43,66.4,66.42,46515.0,62.2238,62.2425,62.2144,62.2331,46515.0
2023-09-19 13:25:00,66.42,66.43,66.4,66.42,41445.0,62.2331,62.2425,62.2144,62.2331,41445.0
2023-09-19 13:30:00,66.42,66.45,66.42,66.45,17358.0,62.2331,62.2612,62.2331,62.2612,17358.0
2023-09-19 13:35:00,66.45,66.48,66.44,66.48,74026.0,62.2612,62.2894,62.2519,62.2894,74026.0
2023-09-19 13:40:00,66.47,66.49,66.46,66.48,26121.0,62.28,62.2987,62.2706,62.2894,26121.0
2023-09-19 13:45:00,66.48,66.54,66.48,66.53,56718.0,62.2894,62.3456,62.2894,62.3362,56718.0
2023-09-19 13:50:00,66.52,66.53,66.49,66.52,33262.0,62.3268,62.3362,62.2987,62.3268,33262.0
2023-09-19 13:55:00,66.51,66.52,66.49,66.51,27399.0,62.3175,62.3268,62.2987,62.3175,27399.0
2023-09-19 14:00:00,66.51,66.52,66.49,66.52,32572.0,62.3175,62.3268,62.2987,62.3268,32572.0
2023-09-19 14:05:00,66.51,66.52,66.49,66.49,34514.0,62.3175,62.3268,62.2987,62.2987,34514.0
2023-09-19 14:10:00,66.49,66.51,66.48,66.48,77938.0,62.2987,62.3175,62.2894,62.2894,77938.0
2023-09-19 14:15:00,66.48,66.49,66.44,66.45,143902.0,62.2894,62.2987,62.2519,62.2612,143902.0
2023-09-19 14:20:00,66.45,66.47,66.45,66.45,135419.0,62.2612,62.28,62.2612,62.2612,135419.0
2023-09-19 14:25:00,66.45,66.48,66.44,66.45,89415.0,62.2612,62.2894,62.2519,62.2612,89415.0
2023-09-19 14:30:00,66.45,66.48,66.45,66.47,76912.0,62.2612,62.2894,62.2612,62.28,76912.0
2023-09-19 14:35:00,66.48,66.56,66.48,66.55,209006.0,62.2894,62.3643,62.2894,62.3549,209006.0
2023-09-19 14:40:00,66.55,66.55,66.52,66.53,137247.0,62.3549,62.3549,62.3268,62.3362,137247.0
2023-09-19 14:45:00,66.53,66.54,66.5,66.51,95007.0,62.3362,62.3456,62.3081,62.3175,95007.0
2023-09-19 14:50:00,66.52,66.52,66.47,66.5,75740.0,62.3268,62.3268,62.28,62.3081,75740.0
2023-09-19 14:55:00,66.5,66.5,66.45,66.46,77679.0,62.3081,62.3081,62.2612,62.2706,77679.0
2023-09-19 15:00:00,66.45,66.47,66.44,66.45,59166.0,62.2612,62.28,62.2519,62.2612,59166.0
2023-09-19 15:05:00,66.46,66.47,66.44,66.47,170389.0,62.2706,62.28,62.2519,62.28,170389.0
2023-09-19 15:10:00,66.47,66.48,66.44,66.48,54781.0,62.28,62.2894,62.2519,62.2894,54781.0
2023-09-19 15:15:00,66.47,66.48,66.45,66.45,89345.0,62.28,62.2894,62.2612,62.2612,89345.0
2023-09-19 15:20:00,66.46,66.47,66.44,66.45,47259.0,62.2706,62.28,62.2519,62.2612,47259.0
2023-09-19 15:25:00,66.46,66.5,66.46,66.48,68270.0,62.2706,62.3081,62.2706,62.2894,68270.0
2023-09-19 15:30:00,66.49,66.5,66.47,66.49,64848.0,62.2987,62.3081,62.28,62.2987,64848.0
2023-09-19 15:35:00,66.49,66.5,66.48,66.49,90787.0,62.2987,62.3081,62.2894,62.2987,90787.0
2023-09-19 15:40:00,66.49,66.52,66.48,66.51,83349.0,62.2987,62.3268,62.2894,62.3175,83349.0
2023-09-19 15:45:00,66.51,66.53,66.51,66.52,116362.0,62.3175,62.3362,62.3175,62.3268,116362.0
2023-09-19 15:50:00,66.52,66.52,66.49,66.49,124278.0,62.3268,62.3268,62.2987,62.2987,124278.0
2023-09-19 15:55:00,66.49,66.51,66.46,66.47,270838.0,62.2987,62.3175,62.2706,62.28,270838.0
2023-09-20 09:30:00,66.77,66.87,66.77,66.86,193503.0,62.5611,62.6548,62.5611,62.6454,193503.0
2023-09-20 09:35:00,66.87,66.9,66.84,66.9,57414.0,62.6548,62.6829,62.6267,62.6829,57414.0
2023-09-20 09:40:00,66.89,66.96,66.88,66.95,99757.0,62.6735,62.7391,62.6641,62.7297,99757.0
2023-09-20 09:45:00,66.95,66.96,66.92,66.93,128572.0,62.7297,62.7391,62.7016,62.711,128572.0
2023-09-20 09:50:00,66.93,66.99,66.93,66.99,48008.0,62.711,62.7672,62.711,62.7672,48008.0
2023-09-20 09:55:00,66.99,67.01,66.98,66.98,74163.0,62.7672,62.7859,62.7578,62.7578,74163.0
2023-09-20 10:00:00,66.98,67.04,66.96,67.03,155325.0,62.7578,62.8141,62.7391,62.8047,155325.0
2023-09-20 10:05:00,67.02,67.07,67.0,67.04,147766.0,62.7953,62.8422,62.7766,62.8141,147766.0
2023-09-20 10:10:00,67.04,67.08,66.97,66.97,157747.0,62.8141,62.8515,62.7485,62.7485,157747.0
2023-09-20 10:15:00,66.98,66.99,66.94,66.97,145297.0,62.7578,62.7672,62.7204,62.7485,145297.0
2023-09-20 10:20:00,66.97,67.01,66.95,66.97,120168.0,62.7485,62.7859,62.7297,62.7485,120168.0
2023-09-20 10:25:00,66.97,67.01,66.96,66.98,55633.0,62.7485,62.7859,62.7391,62.7578,55633.0
2023-09-20 10:30:00,66.99,67.0,66.95,66.98,64794.0,62.7672,62.7766,62.7297,62.7578,64794.0
2023-09-20 10:35:00,66.98,66.99,66.95,66.96,40289.0,62.7578,62.7672,62.7297,62.7391,40289.0
2023-09-20 10:40:00,66.96,66.97,66.93,66.95,74494.0,62.7391,62.7485,62.711,62.7297,74494.0
2023-09-20 10:45:00,66.95,66.97,66.93,66.93,219007.0,62.7297,62.7485,62.711,62.711,219007.0
2023-09-20 10:50:00,66.92,66.97,66.91,66.96,118632.0,62.7016,62.7485,62.6922,62.7391,118632.0
2023-09-20 10:55:00,66.97,67.0,66.95,66.96,44661.0,62.7485,62.7766,62.7297,62.7391,44661.0
2023-09-20 11:00:00,66.96,66.98,66.93,66.93,67555.0,62.7391,62.7578,62.711,62.711,67555.0
2023-09-20 11:05:00,66.94,66.99,66.93,66.98,444129.0,62.7204,62.7672,62.711,62.7578,444129.0
2023-09-20 11:10:00,66.98,67.03,66.98,67.0,89826.0,62.7578,62.8047,62.7578,62.7766,89826.0
2023-09-20 11:15:00,67.0,67.01,66.98,67.0,96514.0,62.7766,62.7859,62.7578,62.7766,96514.0
2023-09-20 11:20:00,66.99,67.01,66.98,67.0,52129.0,62.7672,62.7859,62.7578,62.7766,52129.0
2023-09-20 11:25:00,67.0,67.0,66.95,66.95,169527.0,62.7766,62.7766,62.7297,62.7297,169527.0
2023-09-20 11:30:00,66.96,66.98,66.95,66.96,170331.0,62.7391,62.7578,62.7297,62.7391,170331.0
2023-09-20 11:35:00,66.97,66.99,66.95,66.95,50654.0,62.7485,62.7672,62.7297,62.7297,50654.0
2023-09-20 11:40:00,66.95,66.98,66.94,66.96,78861.0,62.7297,62.7578,62.7204,62.7391,78861.0
2023-09-20 11:45:00,66.97,66.99,66.96,66.98,69928.0,62.7485,62.7672,62.7391,62.7578,69928.0
2023-09-20 11:50:00,66.97,66.98,66.96,66.97,36653.0,62.7485,62.7578,62.7391,62.7485,36653.0
2023-09-20 11:55:00,66.98,66.99,66.96,66.97,59934.0,62.7578,62.7672,62.7391,62.7485,59934.0
2023-09-20 12:00:00,66.96,66.98,66.95,66.97,73328.0,62.7391,62.7578,62.7297,62.7485,73328.0
2023-09-20 12:05:00,66.96,66.99,66.96,66.98,25145.0,62.7391,62.7672,62.7391,62.7578,25145.0
2023-09-20 12:10:00,66.98,67.0,66.97,67.0,37197.0,62.7578,62.7766,62.7485,62.7766,37197.0
2023-09-20 12:15:00,67.0,67.03,67.0,67.01,41526.0,62.7766,62.8047,62.7766,62.7859,41526.0
2023-09-20 12:20:00,67.02,67.04,67.02,67.03,55787.0,62.7953,62.8141,62.7953,62.8047,55787.0
2023-09-20 12:25:00,67.04,67.07,67.03,67.07,41821.0,62.8141,62.8422,62.8047,62.8422,41821.0
2023-09-20 12:30:00,67.08,67.08,67.06,67.07,22964.0,62.8515,62.8515,62.8328,62.8422,22964.0
2023-09-20 12:35:00,67.07,67.08,67.06,67.07,50663.0,62.8422,62.8515,62.8328,62.8422,50663.0
2023-09-20 12:40:00,67.08,67.09,67.07,67.08,83697.0,62.8515,62.8609,62.8422,62.8515,83697.0
2023-09-20 12:45:00,67.08,67.1,67.07,67.08,67036.0,62.8515,62.8703,62.8422,62.8515,67036.0
2023-09-20 12:50:00,67.08,67.1,67.07,67.09,148944.0,62.8515,62.8703,62.8422,62.8609,148944.0
2023-09-20 12:55:00,67.09,67.11,67.08,67.11,98564.0,62.8609,62.8796,62.8515,62.8796,98564.0
2023-09-20 13:00:00,67.11,67.11,67.07,67.09,33189.0,62.8796,62.8796,62.8422,62.8609,33189.0
2023-09-20 13:05:00,67.08,67.09,67.07,67.09,67166.0,62.8515,62.8609,62.8422,62.8609,67166.0
2023-09-20 13:10:00,67.09,67.09,67.05,67.07,22392.0,62.8609,62.8609,62.8234,62.8422,22392.0
2023-09-20 13:15:00,67.05,67.09,67.05,67.09,30068.0,62.8234,62.8609,62.8234,62.8609,30068.0
2023-09-20 13:20:00,67.09,67.09,67.05,67.06,23019.0,62.8609,62.8609,62.8234,62.8328,23019.0
2023-09-20 13:25:00,67.06,67.06,67.04,67.04,30228.0,62.8328,62.8328,62.8141,62.8141,30228.0
2023-09-20 13:30:00,67.04,67.05,67.03,67.03,72231.0,62.8141,62.8234,62.8047,62.8047,72231.0
2023-09-20 13:35:00,67.03,67.03,66.99,67.0,65604.0,62.8047,62.8047,62.7672,62.7766,65604.0
2023-09-20 13:40:00,66.99,67.01,66.97,67.0,70054.0,62.7672,62.7859,62.7485,62.7766,70054.0
2023-09-20 13:45:00,66.99,67.01,66.98,67.01,87608.0,62.7672,62.7859,62.7578,62.7859,87608.0
2023-09-20 13:50:00,67.0,67.03,67.0,67.03,31519.0,62.7766,62.8047,62.7766,62.8047,31519.0
2023-09-20 13:55:00,67.03,67.05,67.01,67.03,48101.0,62.8047,62.8234,62.7859,62.8047,48101.0
2023-09-20 14:00:00,67.01,67.02,66.66,66.72,441145.0,62.7859,62.7953,62.458,62.5142,441145.0
2023-09-20 14:05:00,66.73,66.85,66.66,66.72,224301.0,62.5236,62.636,62.458,62.5142,224301.0
2023-09-20 14:10:00,66.71,66.8,66.67,66.75,137800.0,62.5049,62.5892,62.4674,62.5423,137800.0
2023-09-20 14:15:00,66.75,66.82,66.71,66.8,120176.0,62.5423,62.6079,62.5049,62.5892,120176.0
2023-09-20 14:20:00,66.79,66.84,66.76,66.84,118927.0,62.5798,62.6267,62.5517,62.6267,118927.0
2023-09-20 14:25:00,66.84,66.88,66.82,66.82,160639.0,62.6267,62.6641,62.6079,62.6079,160639.0
2023-09-20 14:30:00,66.81,67.0,66.77,66.87,232169.0,62.5986,62.7766,62.5611,62.6548,232169.0
2023-09-20 14:35:00,66.86,66.97,66.86,66.92,118222.0,62.6454,62.7485,62.6454,62.7016,118222.0
2023-09-20 14:40:00,66.92,66.92,66.81,66.86,67530.0,62.7016,62.7016,62.5986,62.6454,67530.0
2023-09-20 14:45:00,66.87,66.87,66.73,66.74,146973.0,62.6548,62.6548,62.5236,62.533,146973.0
2023-09-20 14:50:00,66.74,66.76,66.65,66.7,127409.0,62.533,62.5517,62.4486,62.4955,127409.0
2023-09-20 14:55:00,66.7,66.77,66.68,66.69,96257.0,62.4955,62.5611,62.4767,62.4861,96257.0
2023-09-20 15:00:00,66.68,66.74,66.66,66.69,86562.0,62.4767,62.533,62.458,62.4861,86562.0
2023-09-20 15:05:00,66.69,66.72,66.64,66.66,83043.0,62.4861,62.5142,62.4393,62.458,83043.0
2023-09-20 15:10:00,66.65,66.68,66.54,66.56,56142.0,62.4486,62.4767,62.3456,62.3643,56142.0
2023-09-20 15:15:00,66.56,66.57,66.47,66.48,135063.0,62.3643,62.3737,62.28,62.2894,135063.0
2023-09-20 15:20:00,66.49,66.53,66.47,66.52,147162.0,62.2987,62.3362,62.28,62.3268,147162.0
2023-09-20 15:25:00,66.53,66.56,66.52,66.56,113831.0,62.3362,62.3643,62.3268,62.3643,113831.0
2023-09-20 15:30:00,66.56,66.56,66.42,66.42,149420.0,62.3643,62.3643,62.2331,62.2331,149420.0
2023-09-20 15:35:00,66.42,66.45,66.4,66.4,130628.0,62.2331,62.2612,62.2144,62.2144,130628.0
2023-09-20 15:40:00,66.41,66.43,66.35,66.36,102134.0,62.2238,62.2425,62.1675,62.1769,102134.0
2023-09-20 15:45:00,66.35,66.38,66.33,66.36,463223.0,62.1675,62.1957,62.1488,62.1769,463223.0
2023-09-20 15:50:00,66.37,66.38,66.32,66.32,198121.0,62.1863,62.1957,62.1394,62.1394,198121.0
2023-09-20 15:55:00,66.33,66.34,66.28,66.31,178481.0,62.1488,62.1582,62.102,62.1301,178481.0
2023-09-21 09:30:00,65.71,65.74,65.64,65.65,210344.0,61.5679,61.596,61.5023,61.5117,210344.0
2023-09-21 09:35:00,65.64,65.74,65.63,65.65,220979.0,61.5023,61.596,61.4929,61.5117,220979.0
2023-09-21 09:40:00,65.64,65.71,65.64,65.67,146235.0,61.5023,61.5679,61.5023,61.5304,146235.0
2023-09-21 09:45:00,65.66,65.72,65.63,65.63,108902.0,61.521,61.5773,61.4929,61.4929,108902.0
2023-09-21 09:50:00,65.64,65.67,65.6,65.63,248313.0,61.5023,61.5304,61.4648,61.4929,248313.0
2023-09-21 09:55:00,65.63,65.63,65.58,65.58,61893.0,61.4929,61.4929,61.4461,61.4461,61893.0
2023-09-21 10:00:00,65.59,65.64,65.56,65.58,101887.0,61.4555,61.5023,61.4273,61.4461,101887.0
2023-09-21 10:05:00,65.57,65.65,65.54,65.64,83507.0,61.4367,61.5117,61.4086,61.5023,83507.0
2023-09-21 10:10:00,65.66,65.71,65.64,65.66,121215.0,61.521,61.5679,61.5023,61.521,121215.0
2023-09-21 10:15:00,65.67,65.78,65.67,65.77,115054.0,61.5304,61.6335,61.5304,61.6241,115054.0
2023-09-21 10:20:00,65.76,65.82,65.76,65.76,91229.0,61.6147,61.671,61.6147,61.6147,91229.0
2023-09-21 10:25:00,65.76,65.78,65.73,65.75,78197.0,61.6147,61.6335,61.5866,61.6054,78197.0
2023-09-21 10:30:00,65.75,65.8,65.72,65.78,192031.0,61.6054,61.6522,61.5773,61.6335,192031.0
2023-09-21 10:35:00,65.78,65.83,65.77,65.81,116249.0,61.6335,61.6803,61.6241,61.6616,116249.0
2023-09-21 10:40:00,65.81,65.84,65.72,65.73,78589.0,61.6616,61.6897,61.5773,61.5866,78589.0
2023-09-21 10:45:00,65.72,65.73,65.66,65.67,59178.0,61.5773,61.5866,61.521,61.5304,59178.0
2023-09-21 10:50:00,65.67,65.67,65.62,65.62,63823.0,61.5304,61.5304,61.4836,61.4836,63823.0
2023-09-21 10:55:00,65.63,65.64,65.6,65.63,44319.0,61.4929,61.5023,61.4648,61.4929,44319.0
2023-09-21 11:00:00,65.63,65.64,65.6,65.62,73710.0,61.4929,61.5023,61.4648,61.4836,73710.0
2023-09-21 11:05:00,65.63,65.68,65.63,65.65,74930.0,61.4929,61.5398,61.4929,61.5117,74930.0
2023-09-21 11:10:00,65.66,65.66,65.6,65.62,72478.0,61.521,61.521,61.4648,61.4836,72478.0
2023-09-21 11:15:00,65.62,65.62,65.59,65.6,33962.0,61.4836,61.4836,61.4555,61.4648,33962.0
2023-09-21 11:20:00,65.61,65.64,65.6,65.61,69215.0,61.4742,61.5023,61.4648,61.4742,69215.0
2023-09-21 11:25:00,65.6,65.63,65.58,65.58,115801.0,61.4648,61.4929,61.4461,61.4461,115801.0
2023-09-21 11:30:00,65.58,65.62,65.57,65.61,91086.0,61.4461,61.4836,61.4367,61.4742,91086.0
2023-09-21 11:35:00,65.61,65.61,65.55,65.58,281077.0,61.4742,61.4742,61.418,61.4461,281077.0
2023-09-21 11:40:00,65.58,65.58,65.52,65.56,71906.0,61.4461,61.4461,61.3899,61.4273,71906.0
2023-09-21 11:45:00,65.56,65.62,65.56,65.61,30165.0,61.4273,61.4836,61.4273,61.4742,30165.0
2023-09-21 11:50:00,65.61,65.63,65.58,65.59,28252.0,61.4742,61.4929,61.4461,61.4555,28252.0
2023-09-21 11:55:00,65.58,65.6,65.55,65.55,31998.0,61.4461,61.4648,61.418,61.418,31998.0
2023-09-21 12:00:00,65.56,65.56,65.51,65.53,42424.0,61.4273,61.4273,61.3805,61.3992,42424.0
2023-09-21 12:05:00,65.53,65.54,65.52,65.54,39208.0,61.3992,61.4086,61.3899,61.4086,39208.0
2023-09-21 12:10:00,65.53,65.54,65.49,65.52,88011.0,61.3992,61.4086,61.3618,61.3899,88011.0
2023-09-21 12:15:00,65.51,65.52,65.49,65.51,24623.0,61.3805,61.3899,61.3618,61.3805,24623.0
2023-09-21 12:20:00,65.51,65.53,65.5,65.52,64381.0,61.3805,61.3992,61.3711,61.3899,64381.0
2023-09-21 12:25:00,65.53,65.54,65.5,65.53,60205.0,61.3992,61.4086,61.3711,61.3992,60205.0
2023-09-21 12:30:00,65.52,65.58,65.51,65.58,35238.0,61.3899,61.4461,61.3805,61.4461,35238.0
2023-09-21 12:35:00,65.57,65.57,65.51,65.53,30985.0,61.4367,61.4367,61.3805,61.3992,30985.0
2023-09-21 12:40:00,65.52,65.55,65.5,65.51,100118.0,61.3899,61.418,61.3711,61.3805,100118.0
2023-09-21 12:45:00,65.52,65.57,65.52,65.56,134036.0,61.3899,61.4367,61.3899,61.4273,134036.0
2023-09-21 12:50:00,65.56,65.58,65.53,65.53,46276.0,61.4273,61.4461,61.3992,61.3992,46276.0
2023-09-21 12:55:00,65.54,65.55,65.49,65.5,44166.0,61.4086,61.418,61.3618,61.3711,44166.0
2023-09-21 13:00:00,65.5,65.51,65.48,65.51,19626.0,61.3711,61.3805,61.3524,61.3805,19626.0
2023-09-21 13:05:00,65.51,65.54,65.5,65.52,117404.0,61.3805,61.4086,61.3711,61.3899,117404.0
2023-09-21 13:10:00,65.53,65.57,65.53,65.56,39253.0,61.3992,61.4367,61.3992,61.4273,39253.0
2023-09-21 13:15:00,65.56,65.6,65.56,65.6,107716.0,61.4273,61.4648,61.4273,61.4648,107716.0
2023-09-21 13:20:00,65.6,65.62,65.58,65.61,35695.0,61.4648,61.4836,61.4461,61.4742,35695.0
2023-09-21 13:25:00,65.61,65.64,65.61,65.62,44574.0,61.4742,61.5023,61.4742,61.4836,44574.0
2023-09-21 13:30:00,65.62,65.64,65.61,65.62,35472.0,61.4836,61.5023,61.4742,61.4836,35472.0
2023-09-21 13:35:00,65.63,65.66,65.62,65.63,23198.0,61.4929,61.521,61.4836,61.4929,23198.0
2023-09-21 13:40:00,65.62,65.66,65.6,65.62,22440.0,61.4836,61.521,61.4648,61.4836,22440.0
2023-09-21 13:45:00,65.62,65.64,65.61,65.62,8350.0,61.4836,61.5023,61.4742,61.4836,8350.0
2023-09-21 13:50:00,65.62,65.65,65.61,65.63,27818.0,61.4836,61.5117,61.4742,61.4929,27818.0
2023-09-21 13:55:00,65.62,65.62,65.58,65.59,31830.0,61.4836,61.4836,61.4461,61.4555,31830.0
2023-09-21 14:00:00,65.59,65.6,65.56,65.56,52149.0,61.4555,61.4648,61.4273,61.4273,52149.0
2023-09-21 14:05:00,65.56,65.6,65.56,65.56,98908.0,61.4273,61.4648,61.4273,61.4273,98908.0
2023-09-21 14:10:00,65.56,65.59,65.52,65.54,151817.0,61.4273,61.4555,61.3899,61.4086,151817.0
2023-09-21 14:15:00,65.52,65.54,65.51,65.52,127644.0,61.3899,61.4086,61.3805,61.3899,127644.0
2023-09-21 14:20:00,65.53,65.54,65.51,65.52,78683.0,61.3992,61.4086,61.3805,61.3899,78683.0
2023-09-21 14:25:00,65.53,65.53,65.49,65.49,87659.0,61.3992,61.3992,61.3618,61.3618,87659.0
2023-09-21 14:30:00,65.5,65.5,65.45,65.47,112551.0,61.3711,61.3711,61.3243,61.343,112551.0
2023-09-21 14:35:00,65.46,65.51,65.46,65.49,73239.0,61.3337,61.3805,61.3337,61.3618,73239.0
2023-09-21 14:40:00,65.5,65.52,65.49,65.5,49466.0,61.3711,61.3899,61.3618,61.3711,49466.0
2023-09-21 14:45:00,65.5,65.51,65.48,65.48,96399.0,61.3711,61.3805,61.3524,61.3524,96399.0
2023-09-21 14:50:00,65.48,65.49,65.45,65.48,78678.0,61.3524,61.3618,61.3243,61.3524,78678.0
2023-09-21 14:55:00,65.49,65.5,65.44,65.45,82645.0,61.3618,61.3711,61.3149,61.3243,82645.0
2023-09-21 15:00:00,65.45,65.47,65.43,65.46,72907.0,61.3243,61.343,61.3055,61.3337,72907.0
2023-09-21 15:05:00,65.47,65.47,65.43,65.46,51333.0,61.343,61.343,61.3055,61.3337,51333.0
2023-09-21 15:10:00,65.45,65.47,65.42,65.44,90722.0,61.3243,61.343,61.2962,61.3149,90722.0
2023-09-21 15:15:00,65.43,65.44,65.41,65.42,112020.0,61.3055,61.3149,61.2868,61.2962,112020.0
2023-09-21 15:20:00,65.42,65.45,65.42,65.44,85677.0,61.2962,61.3243,61.2962,61.3149,85677.0
2023-09-21 15:25:00,65.43,65.44,65.38,65.39,91182.0,61.3055,61.3149,61.2587,61.2681,91182.0
2023-09-21 15:30:00,65.38,65.39,65.35,65.37,159493.0,61.2587,61.2681,61.2306,61.2493,159493.0
2023-09-21 15:35:00,65.37,65.4,65.36,65.38,121835.0,61.2493,61.2774,61.24,61.2587,121835.0
2023-09-21 15:40:00,65.38,65.4,65.35,65.39,180944.0,61.2587,61.2774,61.2306,61.2681,180944.0
2023-09-21 15:45:00,65.38,65.41,65.35,65.36,300432.0,61.2587,61.2868,61.2306,61.24,300432.0
2023-09-21 15:50:00,65.35,65.36,65.3,65.31,280919.0,61.2306,61.24,61.1837,61.1931,280919.0
2023-09-21 15:55:00,65.31,65.32,65.23,65.25,384116.0,61.1931,61.2025,61.1181,61.1369,384116.0
2023-09-22 09:30:00,65.6,65.64,65.56,65.58,354928.0,61.4648,61.5023,61.4273,61.4461,354928.0
2023-09-22 09:35:00,65.57,65.62,65.56,65.59,259382.0,61.4367,61.4836,61.4273,61.4555,259382.0
2023-09-22 09:40:00,65.59,65.59,65.49,65.53,48348.0,61.4555,61.4555,61.3618,61.3992,48348.0
2023-09-22 09:45:00,65.53,65.61,65.51,65.58,102404.0,61.3992,61.4742,61.3805,61.4461,102404.0
2023-09-22 09:50:00,65.58,65.59,65.47,65.49,172858.0,61.4461,61.4555,61.343,61.3618,172858.0
2023-09-22 09:55:00,65.5,65.61,65.48,65.6,60753.0,61.3711,61.4742,61.3524,61.4648,60753.0
2023-09-22 10:00:00,65.61,65.7,65.58,65.69,92345.0,61.4742,61.5585,61.4461,61.5492,92345.0
2023-09-22 10:05:00,65.7,65.77,65.69,65.73,55827.0,61.5585,61.6241,61.5492,61.5866,55827.0
2023-09-22 10:10:00,65.73,65.75,65.66,65.67,69211.0,61.5866,61.6054,61.521,61.5304,69211.0
2023-09-22 10:15:00,65.67,65.68,65.6,65.64,67795.0,61.5304,61.5398,61.4648,61.5023,67795.0
2023-09-22 10:20:00,65.65,65.75,65.65,65.73,53749.0,61.5117,61.6054,61.5117,61.5866,53749.0
2023-09-22 10:25:00,65.73,65.74,65.68,65.71,64189.0,61.5866,61.596,61.5398,61.5679,64189.0
2023-09-22 10:30:00,65.71,65.8,65.7,65.79,768614.0,61.5679,61.6522,61.5585,61.6428,768614.0
2023-09-22 10:35:00,65.8,65.83,65.79,65.82,49224.0,61.6522,61.6803,61.6428,61.671,49224.0
2023-09-22 10:40:00,65.82,65.82,65.76,65.76,63243.0,61.671,61.671,61.6147,61.6147,63243.0
2023-09-22 10:45:00,65.76,65.78,65.71,65.72,104588.0,61.6147,61.6335,61.5679,61.5773,104588.0
2023-09-22 10:50:00,65.71,65.72,65.67,65.71,46591.0,61.5679,61.5773,61.5304,61.5679,46591.0
2023-09-22 10:55:00,65.7,65.74,65.68,65.68,123469.0,61.5585,61.596,61.5398,61.5398,123469.0
2023-09-22 11:00:00,65.68,65.69,65.58,65.59,131214.0,61.5398,61.5492,61.4461,61.4555,131214.0
2023-09-22 11:05:00,65.58,65.6,65.56,65.56,80242.0,61.4461,61.4648,61.4273,61.4273,80242.0
2023-09-22 11:10:00,65.56,65.57,65.51,65.52,90779.0,61.4273,61.4367,61.3805,61.3899,90779.0
2023-09-22 11:15:00,65.53,65.59,65.53,65.56,49124.0,61.3992,61.4555,61.3992,61.4273,49124.0
2023-09-22 11:20:00,65.56,65.58,65.55,65.58,33243.0,61.4273,61.4461,61.418,61.4461,33243.0
2023-09-22 11:25:00,65.58,65.64,65.58,65.64,240979.0,61.4461,61.5023,61.4461,61.5023,240979.0
2023-09-22 11:30:00,65.63,65.64,65.59,65.61,509194.0,61.4929,61.5023,61.4555,61.4742,509194.0
2023-09-22 11:35:00,65.61,65.62,65.58,65.62,73865.0,61.4742,61.4836,61.4461,61.4836,73865.0
2023-09-22 11:40:00,65.62,65.63,65.57,65.58,92370.0,61.4836,61.4929,61.4367,61.4461,92370.0
2023-09-22 11:45:00,65.59,65.62,65.57,65.58,50680.0,61.4555,61.4836,61.4367,61.4461,50680.0
2023-09-22 11:50:00,65.58,65.6,65.54,65.56,55015.0,61.4461,61.4648,61.4086,61.4273,55015.0
2023-09-22 11:55:00,65.56,65.57,65.49,65.5,26291.0,61.4273,61.4367,61.3618,61.3711,26291.0
2023-09-22 12:00:00,65.5,65.5,65.47,65.47,49461.0,61.3711,61.3711,61.343,61.343,49461.0
2023-09-22 12:05:00,65.47,65.48,65.44,65.47,110017.0,61.343,61.3524,61.3149,61.343,110017.0
2023-09-22 12:10:00,65.46,65.49,65.44,65.48,22831.0,61.3337,61.3618,61.3149,61.3524,22831.0
2023-09-22 12:15:00,65.48,65.53,65.48,65.52,37654.0,61.3524,61.3992,61.3524,61.3899,37654.0
2023-09-22 12:20:00,65.52,65.52,65.49,65.52,33999.0,61.3899,61.3899,61.3618,61.3899,33999.0
2023-09-22 12:25:00,65.51,65.52,65.49,65.5,48898.0,61.3805,61.3899,61.3618,61.3711,48898.0
2023-09-22 12:30:00,65.5,65.54,65.49,65.54,38689.0,61.3711,61.4086,61.3618,61.4086,38689.0
2023-09-22 12:35:00,65.53,65.56,65.53,65.56,50474.0,61.3992,61.4273,61.3992,61.4273,50474.0
2023-09-22 12:40:00,65.56,65.57,65.54,65.55,24111.0,61.4273,61.4367,61.4086,61.418,24111.0
2023-09-22 12:45:00,65.55,65.56,65.54,65.55,25275.0,61.418,61.4273,61.4086,61.418,25275.0
2023-09-22 12:50:00,65.55,65.55,65.52,65.52,65184.0,61.418,61.418,61.3899,61.3899,65184.0
2023-09-22 12:55:00,65.52,65.55,65.51,65.51,63370.0,61.3899,61.418,61.3805,61.3805,63370.0
2023-09-22 13:00:00,65.51,65.52,65.49,65.52,43575.0,61.3805,61.3899,61.3618,61.3899,43575.0
2023-09-22 13:05:00,65.51,65.53,65.49,65.5,41613.0,61.3805,61.3992,61.3618,61.3711,41613.0
2023-09-22 13:10:00,65.49,65.52,65.48,65.5,51115.0,61.3618,61.3899,61.3524,61.3711,51115.0
2023-09-22 13:15:00,65.5,65.52,65.48,65.48,21370.0,61.3711,61.3899,61.3524,61.3524,21370.0
2023-09-22 13:20:00,65.48,65.48,65.4,65.42,58199.0,61.3524,61.3524,61.2774,61.2962,58199.0
2023-09-22 13:25:00,65.43,65.45,65.41,65.43,70567.0,61.3055,61.3243,61.2868,61.3055,70567.0
2023-09-22 13:30:00,65.42,65.42,65.37,65.4,42163.0,61.2962,61.2962,61.2493,61.2774,42163.0
2023-09-22 13:35:00,65.39,65.42,65.34,65.36,54053.0,61.2681,61.2962,61.2212,61.24,54053.0
2023-09-22 13:40:00,65.37,65.38,65.33,65.34,55811.0,61.2493,61.2587,61.2118,61.2212,55811.0
2023-09-22 13:45:00,65.34,65.36,65.33,65.35,36871.0,61.2212,61.24,61.2118,61.2306,36871.0
2023-09-22 13:50:00,65.35,65.38,65.34,65.37,81277.0,61.2306,61.2587,61.2212,61.2493,81277.0
2023-09-22 13:55:00,65.37,65.4,65.36,65.36,31633.0,61.2493,61.2774,61.24,61.24,31633.0
2023-09-22 14:00:00,65.36,65.38,65.34,65.36,35563.0,61.24,61.2587,61.2212,61.24,35563.0
2023-09-22 14:05:00,65.36,65.37,65.35,65.36,226359.0,61.24,61.2493,61.2306,61.24,226359.0
2023-09-22 14:10:00,65.36,65.36,65.31,65.32,55795.0,61.24,61.24,61.1931,61.2025,55795.0
2023-09-22 14:15:00,65.32,65.33,65.27,65.28,65556.0,61.2025,61.2118,61.1556,61.165,65556.0
2023-09-22 14:20:00,65.28,65.33,65.27,65.33,72309.0,61.165,61.2118,61.1556,61.2118,72309.0
2023-09-22 14:25:00,65.33,65.36,65.32,65.32,41747.0,61.2118,61.24,61.2025,61.2025,41747.0
2023-09-22 14:30:00,65.32,65.33,65.29,65.32,56057.0,61.2025,61.2118,61.1744,61.2025,56057.0
2023-09-22 14:35:00,65.32,65.33,65.26,65.27,70276.0,61.2025,61.2118,61.1463,61.1556,70276.0
2023-09-22 14:40:00,65.28,65.28,65.25,65.25,109368.0,61.165,61.165,61.1369,61.1369,109368.0
2023-09-22 14:45:00,65.25,65.29,65.24,65.28,88591.0,61.1369,61.1744,61.1275,61.165,88591.0
2023-09-22 14:50:00,65.28,65.3,65.28,65.29,60231.0,61.165,61.1837,61.165,61.1744,60231.0
2023-09-22 14:55:00,65.3,65.34,65.29,65.31,80953.0,61.1837,61.2212,61.1744,61.1931,80953.0
2023-09-22 15:00:00,65.31,65.4,65.3,65.36,74225.0,61.1931,61.2774,61.1837,61.24,74225.0
2023-09-22 15:05:00,65.36,65.46,65.35,65.45,83754.0,61.24,61.3337,61.2306,61.3243,83754.0
2023-09-22 15:10:00,65.45,65.47,65.44,65.45,80779.0,61.3243,61.343,61.3149,61.3243,80779.0
2023-09-22 15:15:00,65.46,65.48,65.44,65.46,89292.0,61.3337,61.3524,61.3149,61.3337,89292.0
2023-09-22 15:20:00,65.46,65.51,65.43,65.48,73144.0,61.3337,61.3805,61.3055,61.3524,73144.0
2023-09-22 15:25:00,65.48,65.49,65.46,65.47,46504.0,61.3524,61.3618,61.3337,61.343,46504.0
2023-09-22 15:30:00,65.47,65.47,65.4,65.41,86044.0,61.343,61.343,61.2774,61.2868,86044.0
2023-09-22 15:35:00,65.4,65.41,65.39,65.4,110735.0,61.2774,61.2868,61.2681,61.2774,110735.0
2023-09-22 15:40:00,65.41,65.41,65.33,65.34,95910.0,61.2868,61.2868,61.2118,61.2212,95910.0
2023-09-22 15:45:00,65.34,65.36,65.31,65.33,174963.0,61.2212,61.24,61.1931,61.2118,174963.0
2023-09-22 15:50:00,65.32,65.32,65.27,65.28,226174.0,61.2025,61.2025,61.1556,61.165,226174.0
2023-09-22 15:55:00,65.29,65.35,65.28,65.3,642895.0,61.1744,61.2306,61.165,61.1837,642895.0
2023-09-25 09:30:00,64.78,64.79,64.67,64.68,171992.0,60.6965,60.7059,60.5934,60.6028,171992.0
2023-09-25 09:35:00,64.68,64.72,64.66,64.72,88590.0,60.6028,60.6403,60.5841,60.6403,88590.0
2023-09-25 09:40:00,64.73,64.79,64.72,64.77,93514.0,60.6497,60.7059,60.6403,60.6871,93514.0
2023-09-25 09:45:00,64.76,64.8,64.72,64.78,108021.0,60.6778,60.7153,60.6403,60.6965,108021.0
2023-09-25 09:50:00,64.8,64.85,64.78,64.84,37998.0,60.7153,60.7621,60.6965,60.7527,37998.0
2023-09-25 09:55:00,64.84,64.89,64.83,64.86,39275.0,60.7527,60.7996,60.7434,60.7715,39275.0
2023-09-25 10:00:00,64.85,64.88,64.8,64.81,62810.0,60.7621,60.7902,60.7153,60.7246,62810.0
2023-09-25 10:05:00,64.81,64.86,64.77,64.79,107094.0,60.7246,60.7715,60.6871,60.7059,107094.0
2023-09-25 10:10:00,64.8,64.84,64.78,64.8,44400.0,60.7153,60.7527,60.6965,60.7153,44400.0
2023-09-25 10:15:00,64.8,64.85,64.77,64.78,260332.0,60.7153,60.7621,60.6871,60.6965,260332.0
2023-09-25 10:20:00,64.77,64.8,64.71,64.71,64586.0,60.6871,60.7153,60.6309,60.6309,64586.0
2023-09-25 10:25:00,64.7,64.71,64.64,64.66,166530.0,60.6216,60.6309,60.5653,60.5841,166530.0
2023-09-25 10:30:00,64.66,64.75,64.65,64.73,43475.0,60.5841,60.6684,60.5747,60.6497,43475.0
2023-09-25 10:35:00,64.73,64.74,64.69,64.7,65266.0,60.6497,60.659,60.6122,60.6216,65266.0
2023-09-25 10:40:00,64.7,64.71,64.67,64.7,45413.0,60.6216,60.6309,60.5934,60.6216,45413.0
2023-09-25 10:45:00,64.7,64.75,64.69,64.73,118299.0,60.6216,60.6684,60.6122,60.6497,118299.0
2023-09-25 10:50:00,64.73,64.73,64.63,64.64,68210.0,60.6497,60.6497,60.556,60.5653,68210.0
2023-09-25 10:55:00,64.63,64.66,64.62,64.64,64166.0,60.556,60.5841,60.5466,60.5653,64166.0
2023-09-25 11:00:00,64.64,64.69,64.63,64.67,75813.0,60.5653,60.6122,60.556,60.5934,75813.0
2023-09-25 11:05:00,64.67,64.77,64.67,64.76,105124.0,60.5934,60.6871,60.5934,60.6778,105124.0
2023-09-25 11:10:00,64.77,64.79,64.74,64.78,86327.0,60.6871,60.7059,60.659,60.6965,86327.0
2023-09-25 11:15:00,64.8,64.91,64.79,64.91,222848.0,60.7153,60.8183,60.7059,60.8183,222848.0
2023-09-25 11:20:00,64.92,64.93,64.89,64.92,169668.0,60.8277,60.8371,60.7996,60.8277,169668.0
2023-09-25 11:25:00,64.92,64.94,64.89,64.91,107248.0,60.8277,60.8464,60.7996,60.8183,107248.0
2023-09-25 11:30:00,64.91,64.95,64.91,64.94,564696.0,60.8183,60.8558,60.8183,60.8464,564696.0
2023-09-25 11:35:00,64.95,64.96,64.92,64.92,172124.0,60.8558,60.8652,60.8277,60.8277,172124.0
2023-09-25 11:40:00,64.91,65.01,64.9,65.0,161813.0,60.8183,60.912,60.809,60.9026,161813.0
2023-09-25 11:45:00,65.01,65.02,64.97,64.98,318451.0,60.912,60.9214,60.8745,60.8839,318451.0
2023-09-25 11:50:00,64.98,65.01,64.97,64.98,47842.0,60.8839,60.912,60.8745,60.8839,47842.0
2023-09-25 11:55:00,64.98,65.01,64.95,64.97,25945.0,60.8839,60.912,60.8558,60.8745,25945.0
2023-09-25 12:00:00,64.98,64.99,64.94,64.95,78269.0,60.8839,60.8933,60.8464,60.8558,78269.0
2023-09-25 12:05:00,64.96,64.98,64.95,64.97,28055.0,60.8652,60.8839,60.8558,60.8745,28055.0
2023-09-25 12:10:00,64.95,64.99,64.95,64.97,49822.0,60.8558,60.8933,60.8558,60.8745,49822.0
2023-09-25 12:15:00,64.98,65.01,64.97,65.0,27446.0,60.8839,60.912,60.8745,60.9026,27446.0
2023-09-25 12:20:00,65.01,65.04,64.99,65.04,122665.0,60.912,60.9401,60.8933,60.9401,122665.0
2023-09-25 12:25:00,65.04,65.05,65.02,65.03,36984.0,60.9401,60.9495,60.9214,60.9308,36984.0
2023-09-25 12:30:00,65.03,65.03,65.01,65.02,63669.0,60.9308,60.9308,60.912,60.9214,63669.0
2023-09-25 12:35:00,65.02,65.03,64.99,65.0,50909.0,60.9214,60.9308,60.8933,60.9026,50909.0
2023-09-25 12:40:00,65.0,65.02,64.98,64.98,27785.0,60.9026,60.9214,60.8839,60.8839,27785.0
2023-09-25 12:45:00,64.98,65.0,64.96,64.96,42523.0,60.8839,60.9026,60.8652,60.8652,42523.0
2023-09-25 12:50:00,64.95,64.96,64.9,64.94,27198.0,60.8558,60.8652,60.809,60.8464,27198.0
2023-09-25 12:55:00,64.95,64.95,64.92,64.95,36887.0,60.8558,60.8558,60.8277,60.8558,36887.0
2023-09-25 13:00:00,64.95,64.96,64.93,64.95,51722.0,60.8558,60.8652,60.8371,60.8558,51722.0
2023-09-25 13:05:00,64.95,65.03,64.94,65.03,39777.0,60.8558,60.9308,60.8464,60.9308,39777.0
2023-09-25 13:10:00,65.03,65.07,65.02,65.05,135416.0,60.9308,60.9682,60.9214,60.9495,135416.0
2023-09-25 13:15:00,65.04,65.05,65.03,65.03,88502.0,60.9401,60.9495,60.9308,60.9308,88502.0
2023-09-25 13:20:00,65.04,65.04,64.98,65.0,35531.0,60.9401,60.9401,60.8839,60.9026,35531.0
2023-09-25 13:25:00,65.0,65.0,64.93,64.96,37791.0,60.9026,60.9026,60.8371,60.8652,37791.0
2023-09-25 13:30:00,64.96,64.97,64.93,64.97,79971.0,60.8652,60.8745,60.8371,60.8745,79971.0
2023-09-25 13:35:00,64.97,64.97,64.95,64.97,133018.0,60.8745,60.8745,60.8558,60.8745,133018.0
2023-09-25 13:40:00,64.97,64.97,64.93,64.94,95135.0,60.8745,60.8745,60.8371,60.8464,95135.0
2023-09-25 13:45:00,64.93,64.96,64.91,64.95,55762.0,60.8371,60.8652,60.8183,60.8558,55762.0
2023-09-25 13:50:00,64.95,65.0,64.95,64.98,37599.0,60.8558,60.9026,60.8558,60.8839,37599.0
2023-09-25 13:55:00,64.98,65.01,64.98,65.0,53613.0,60.8839,60.912,60.8839,60.9026,53613.0
2023-09-25 14:00:00,65.01,65.04,65.0,65.04,23977.0,60.912,60.9401,60.9026,60.9401,23977.0
2023-09-25 14:05:00,65.03,65.05,65.01,65.01,33377.0,60.9308,60.9495,60.912,60.912,33377.0
2023-09-25 14:10:00,65.01,65.03,65.0,65.01,48275.0,60.912,60.9308,60.9026,60.912,48275.0
2023-09-25 14:15:00,65.01,65.02,64.98,65.0,117567.0,60.912,60.9214,60.8839,60.9026,117567.0
2023-09-25 14:20:00,65.01,65.01,64.97,64.98,37194.0,60.912,60.912,60.8745,60.8839,37194.0
2023-09-25 14:25:00,64.97,65.01,64.96,64.98,90460.0,60.8745,60.912,60.8652,60.8839,90460.0
2023-09-25 14:30:00,64.98,64.99,64.96,64.98,55985.0,60.8839,60.8933,60.8652,60.8839,55985.0
2023-09-25 14:35:00,64.98,65.02,64.97,64.98,71904.0,60.8839,60.9214,60.8745,60.8839,71904.0
2023-09-25 14:40:00,64.98,65.01,64.94,64.96,136320.0,60.8839,60.912,60.8464,60.8652,136320.0
2023-09-25 14:45:00,64.96,64.99,64.95,64.97,58405.0,60.8652,60.8933,60.8558,60.8745,58405.0
2023-09-25 14:50:00,64.97,64.98,64.95,64.97,73040.0,60.8745,60.8839,60.8558,60.8745,73040.0
2023-09-25 14:55:00,64.97,64.97,64.93,64.95,49867.0,60.8745,60.8745,60.8371,60.8558,49867.0
2023-09-25 15:00:00,64.95,64.97,64.88,64.9,104545.0,60.8558,60.8745,60.7902,60.809,104545.0
2023-09-25 15:05:00,64.89,64.92,64.88,64.89,98164.0,60.7996,60.8277,60.7902,60.7996,98164.0
2023-09-25 15:10:00,64.88,64.92,64.88,64.91,164411.0,60.7902,60.8277,60.7902,60.8183,164411.0
2023-09-25 15:15:00,64.92,65.0,64.92,65.0,133030.0,60.8277,60.9026,60.8277,60.9026,133030.0
2023-09-25 15:20:00,65.0,65.01,64.96,64.96,147379.0,60.9026,60.912,60.8652,60.8652,147379.0
2023-09-25 15:25:00,64.96,64.97,64.92,64.95,107461.0,60.8652,60.8745,60.8277,60.8558,107461.0
2023-09-25 15:30:00,64.95,64.98,64.93,64.95,102900.0,60.8558,60.8839,60.8371,60.8558,102900.0
2023-09-25 15:35:00,64.95,64.99,64.94,64.98,96572.0,60.8558,60.8933,60.8464,60.8839,96572.0
2023-09-25 15:40:00,64.98,64.99,64.96,64.97,100834.0,60.8839,60.8933,60.8652,60.8745,100834.0
2023-09-25 15:45:00,64.97,65.0,64.96,64.99,168154.0,60.8745,60.9026,60.8652,60.8933,168154.0
2023-09-25 15:50:00,65.0,65.02,64.95,64.97,155079.0,60.9026,60.9214,60.8558,60.8745,155079.0
2023-09-25 15:55:00,64.97,65.03,64.96,65.01,375533.0,60.8745,60.9308,60.8652,60.912,375533.0
2023-09-26 09:30:00,64.52,64.57,64.5,64.55,269900.0,60.4529,60.4998,60.4342,60.481,269900.0
2023-09-26 09:35:00,64.55,64.63,64.55,64.6,125827.0,60.481,60.556,60.481,60.5279,125827.0
2023-09-26 09:40:00,64.6,64.7,64.56,64.69,367181.0,60.5279,60.6216,60.4904,60.6122,367181.0
2023-09-26 09:45:00,64.69,64.69,64.59,64.62,117798.0,60.6122,60.6122,60.5185,60.5466,117798.0
2023-09-26 09:50:00,64.62,64.63,64.55,64.58,89660.0,60.5466,60.556,60.481,60.5091,89660.0
2023-09-26 09:55:00,64.58,64.61,64.57,64.59,58690.0,60.5091,60.5372,60.4998,60.5185,58690.0
2023-09-26 10:00:00,64.59,64.67,64.56,64.56,239314.0,60.5185,60.5934,60.4904,60.4904,239314.0
2023-09-26 10:05:00,64.56,64.6,64.53,64.53,217412.0,60.4904,60.5279,60.4623,60.4623,217412.0
2023-09-26 10:10:00,64.53,64.54,64.38,64.4,110381.0,60.4623,60.4716,60.3217,60.3405,110381.0
2023-09-26 10:15:00,64.4,64.41,64.34,64.36,148425.0,60.3405,60.3498,60.2843,60.303,148425.0
2023-09-26 10:20:00,64.37,64.45,64.33,64.42,108526.0,60.3124,60.3873,60.2749,60.3592,108526.0
2023-09-26 10:25:00,64.41,64.52,64.38,64.51,74430.0,60.3498,60.4529,60.3217,60.4435,74430.0
2023-09-26 10:30:00,64.53,64.54,64.44,64.47,77053.0,60.4623,60.4716,60.3779,60.4061,77053.0
2023-09-26 10:35:00,64.46,64.56,64.46,64.55,140786.0,60.3967,60.4904,60.3967,60.481,140786.0
2023-09-26 10:40:00,64.54,64.64,64.54,64.63,79680.0,60.4716,60.5653,60.4716,60.556,79680.0
2023-09-26 10:45:00,64.64,64.65,64.55,64.55,88868.0,60.5653,60.5747,60.481,60.481,88868.0
2023-09-26 10:50:00,64.55,64.57,64.51,64.52,82473.0,60.481,60.4998,60.4435,60.4529,82473.0
2023-09-26 10:55:00,64.52,64.56,64.49,64.55,217775.0,60.4529,60.4904,60.4248,60.481,217775.0
2023-09-26 11:00:00,64.55,64.58,64.51,64.53,103901.0,60.481,60.5091,60.4435,60.4623,103901.0
2023-09-26 11:05:00,64.52,64.52,64.41,64.45,119852.0,60.4529,60.4529,60.3498,60.3873,119852.0
2023-09-26 11:10:00,64.46,64.48,64.43,64.47,48013.0,60.3967,60.4154,60.3686,60.4061,48013.0
2023-09-26 11:15:00,64.47,64.48,64.43,64.45,50484.0,60.4061,60.4154,60.3686,60.3873,50484.0
2023-09-26 11:20:00,64.45,64.45,64.4,64.42,62069.0,60.3873,60.3873,60.3405,60.3592,62069.0
2023-09-26 11:25:00,64.42,64.44,64.39,64.39,89656.0,60.3592,60.3779,60.3311,60.3311,89656.0
2023-09-26 11:30:00,64.38,64.43,64.36,64.41,197955.0,60.3217,60.3686,60.303,60.3498,197955.0
2023-09-26 11:35:00,64.42,64.44,64.4,64.42,82476.0,60.3592,60.3779,60.3405,60.3592,82476.0
2023-09-26 11:40:00,64.42,64.42,64.39,64.4,69301.0,60.3592,60.3592,60.3311,60.3405,69301.0
2023-09-26 11:45:00,64.39,64.4,64.32,64.34,87948.0,60.3311,60.3405,60.2655,60.2843,87948.0
2023-09-26 11:50:00,64.35,64.36,64.32,64.32,98891.0,60.2936,60.303,60.2655,60.2655,98891.0
2023-09-26 11:55:00,64.32,64.36,64.29,64.35,42594.0,60.2655,60.303,60.2374,60.2936,42594.0
2023-09-26 12:00:00,64.34,64.37,64.33,64.33,46154.0,60.2843,60.3124,60.2749,60.2749,46154.0
2023-09-26 12:05:00,64.32,64.39,64.32,64.39,58450.0,60.2655,60.3311,60.2655,60.3311,58450.0
2023-09-26 12:10:00,64.39,64.42,64.38,64.4,186045.0,60.3311,60.3592,60.3217,60.3405,186045.0
2023-09-26 12:15:00,64.4,64.43,64.38,64.39,94324.0,60.3405,60.3686,60.3217,60.3311,94324.0
2023-09-26 12:20:00,64.38,64.41,64.37,64.41,125133.0,60.3217,60.3498,60.3124,60.3498,125133.0
2023-09-26 12:25:00,64.41,64.42,64.37,64.39,78152.0,60.3498,60.3592,60.3124,60.3311,78152.0
2023-09-26 12:30:00,64.39,64.39,64.35,64.37,67490.0,60.3311,60.3311,60.2936,60.3124,67490.0
2023-09-26 12:35:00,64.37,64.4,64.37,64.39,69005.0,60.3124,60.3405,60.3124,60.3311,69005.0
2023-09-26 12:40:00,64.39,64.41,64.37,64.39,35092.0,60.3311,60.3498,60.3124,60.3311,35092.0
2023-09-26 12:45:00,64.39,64.4,64.37,64.39,26917.0,60.3311,60.3405,60.3124,60.3311,26917.0
2023-09-26 12:50:00,64.39,64.41,64.38,64.39,69339.0,60.3311,60.3498,60.3217,60.3311,69339.0
2023-09-26 12:55:00,64.39,64.4,64.36,64.36,55134.0,60.3311,60.3405,60.303,60.303,55134.0
2023-09-26 13:00:00,64.36,64.4,64.34,64.38,154045.0,60.303,60.3405,60.2843,60.3217,154045.0
2023-09-26 13:05:00,64.37,64.4,64.31,64.39,103221.0,60.3124,60.3405,60.2561,60.3311,103221.0
2023-09-26 13:10:00,64.39,64.41,64.38,64.4,57953.0,60.3311,60.3498,60.3217,60.3405,57953.0
2023-09-26 13:15:00,64.4,64.42,64.35,64.36,188429.0,60.3405,60.3592,60.2936,60.303,188429.0
2023-09-26 13:20:00,64.36,64.37,64.35,64.36,35927.0,60.303,60.3124,60.2936,60.303,35927.0
2023-09-26 13:25:00,64.36,64.37,64.32,64.33,36931.0,60.303,60.3124,60.2655,60.2749,36931.0
2023-09-26 13:30:00,64.33,64.35,64.31,64.31,47040.0,60.2749,60.2936,60.2561,60.2561,47040.0
2023-09-26 13:35:00,64.31,64.32,64.24,64.24,107805.0,60.2561,60.2655,60.1906,60.1906,107805.0
2023-09-26 13:40:00,64.24,64.25,64.22,64.25,41650.0,60.1906,60.1999,60.1718,60.1999,41650.0
2023-09-26 13:45:00,64.25,64.26,64.23,64.23,59854.0,60.1999,60.2093,60.1812,60.1812,59854.0
2023-09-26 13:50:00,64.24,64.29,64.24,64.28,43735.0,60.1906,60.2374,60.1906,60.228,43735.0
2023-09-26 13:55:00,64.28,64.32,64.27,64.31,75678.0,60.228,60.2655,60.2187,60.2561,75678.0
2023-09-26 14:00:00,64.31,64.31,64.27,64.28,63556.0,60.2561,60.2561,60.2187,60.228,63556.0
2023-09-26 14:05:00,64.28,64.29,64.23,64.23,294214.0,60.228,60.2374,60.1812,60.1812,294214.0
2023-09-26 14:10:00,64.23,64.25,64.19,64.21,94836.0,60.1812,60.1999,60.1437,60.1624,94836.0
2023-09-26 14:15:00,64.21,64.23,64.19,64.2,109290.0,60.1624,60.1812,60.1437,60.1531,109290.0
2023-09-26 14:20:00,64.2,64.23,64.17,64.22,126624.0,60.1531,60.1812,60.125,60.1718,126624.0
2023-09-26 14:25:00,64.22,64.22,64.17,64.17,53847.0,60.1718,60.1718,60.125,60.125,53847.0
2023-09-26 14:30:00,64.17,64.21,64.17,64.17,61141.0,60.125,60.1624,60.125,60.125,61141.0
2023-09-26 14:35:00,64.17,64.18,64.15,64.16,71029.0,60.125,60.1343,60.1062,60.1156,71029.0
2023-09-26 14:40:00,64.16,64.18,64.14,64.15,135373.0,60.1156,60.1343,60.0969,60.1062,135373.0
2023-09-26 14:45:00,64.16,64.18,64.15,64.16,117194.0,60.1156,60.1343,60.1062,60.1156,117194.0
2023-09-26 14:50:00,64.16,64.19,64.15,64.16,70963.0,60.1156,60.1437,60.1062,60.1156,70963.0
2023-09-26 14:55:00,64.16,64.18,64.14,64.17,52112.0,60.1156,60.1343,60.0969,60.125,52112.0
2023-09-26 15:00:00,64.17,64.18,64.14,64.15,162624.0,60.125,60.1343,60.0969,60.1062,162624.0
2023-09-26 15:05:00,64.15,64.2,64.15,64.2,35164.0,60.1062,60.1531,60.1062,60.1531,35164.0
2023-09-26 15:10:00,64.2,64.22,64.18,64.18,89765.0,60.1531,60.1718,60.1343,60.1343,89765.0
2023-09-26 15:15:00,64.18,64.2,64.14,64.15,103814.0,60.1343,60.1531,60.0969,60.1062,103814.0
2023-09-26 15:20:00,64.15,64.16,64.13,64.14,152539.0,60.1062,60.1156,60.0875,60.0969,152539.0
2023-09-26 15:25:00,64.14,64.15,64.11,64.14,110320.0,60.0969,60.1062,60.0687,60.0969,110320.0
2023-09-26 15:30:00,64.14,64.16,64.13,64.14,95726.0,60.0969,60.1156,60.0875,60.0969,95726.0
2023-09-26 15:35:00,64.14,64.18,64.13,64.17,168024.0,60.0969,60.1343,60.0875,60.125,168024.0
2023-09-26 15:40:00,64.17,64.22,64.17,64.21,137899.0,60.125,60.1718,60.125,60.1624,137899.0
2023-09-26 15:45:00,64.21,64.21,64.15,64.16,131313.0,60.1624,60.1624,60.1062,60.1156,131313.0
2023-09-26 15:50:00,64.15,64.16,64.12,64.14,298762.0,60.1062,60.1156,60.0781,60.0969,298762.0
2023-09-26 15:55:00,64.14,64.18,64.13,64.15,1489755.0,60.0969,60.1343,60.0875,60.1062,1489755.0
2023-09-27 09:30:00,64.41,64.44,64.35,64.36,323671.0,60.3498,60.3779,60.2936,60.303,323671.0
2023-09-27 09:35:00,64.37,64.39,64.28,64.31,174644.0,60.3124,60.3311,60.228,60.2561,174644.0
2023-09-27 09:40:00,64.3,64.36,64.25,64.36,102205.0,60.2468,60.303,60.1999,60.303,102205.0
2023-09-27 09:45:00,64.36,64.39,64.25,64.28,108600.0,60.303,60.3311,60.1999,60.228,108600.0
2023-09-27 09:50:00,64.28,64.3,64.26,64.28,91251.0,60.228,60.2468,60.2093,60.228,91251.0
2023-09-27 09:55:00,64.28,64.32,64.26,64.28,77289.0,60.228,60.2655,60.2093,60.228,77289.0
2023-09-27 10:00:00,64.3,64.34,64.22,64.23,52854.0,60.2468,60.2843,60.1718,60.1812,52854.0
2023-09-27 10:05:00,64.23,64.23,64.18,64.21,47195.0,60.1812,60.1812,60.1343,60.1624,47195.0
2023-09-27 10:10:00,64.2,64.21,64.1,64.12,80240.0,60.1531,60.1624,60.0594,60.0781,80240.0
2023-09-27 10:15:00,64.14,64.16,64.12,64.14,45850.0,60.0969,60.1156,60.0781,60.0969,45850.0
2023-09-27 10:20:00,64.14,64.23,64.13,64.22,204124.0,60.0969,60.1812,60.0875,60.1718,204124.0
2023-09-27 10:25:00,64.22,64.25,64.16,64.17,100579.0,60.1718,60.1999,60.1156,60.125,100579.0
2023-09-27 10:30:00,64.17,64.17,64.09,64.17,179932.0,60.125,60.125,60.05,60.125,179932.0
2023-09-27 10:35:00,64.16,64.19,64.14,64.16,73600.0,60.1156,60.1437,60.0969,60.1156,73600.0
2023-09-27 10:40:00,64.15,64.16,64.12,64.14,113710.0,60.1062,60.1156,60.0781,60.0969,113710.0
2023-09-27 10:45:00,64.14,64.15,64.07,64.09,151010.0,60.0969,60.1062,60.0313,60.05,151010.0
2023-09-27 10:50:00,64.09,64.09,63.97,64.01,80280.0,60.05,60.05,59.9376,59.9751,80280.0
2023-09-27 10:55:00,64.0,64.01,63.96,63.97,51506.0,59.9657,59.9751,59.9282,59.9376,51506.0
2023-09-27 11:00:00,63.96,64.08,63.95,64.06,112299.0,59.9282,60.0406,59.9188,60.0219,112299.0
2023-09-27 11:05:00,64.06,64.13,64.04,64.13,41467.0,60.0219,60.0875,60.0032,60.0875,41467.0
2023-09-27 11:10:00,64.12,64.14,64.09,64.14,53590.0,60.0781,60.0969,60.05,60.0969,53590.0
2023-09-27 11:15:00,64.12,64.12,64.07,64.09,67928.0,60.0781,60.0781,60.0313,60.05,67928.0
2023-09-27 11:20:00,64.1,64.12,64.07,64.1,35659.0,60.0594,60.0781,60.0313,60.0594,35659.0
2023-09-27 11:25:00,64.1,64.13,64.09,64.11,100039.0,60.0594,60.0875,60.05,60.0687,100039.0
2023-09-27 11:30:00,64.12,64.15,64.1,64.14,126529.0,60.0781,60.1062,60.0594,60.0969,126529.0
2023-09-27 11:35:00,64.14,64.16,64.07,64.08,177263.0,60.0969,60.1156,60.0313,60.0406,177263.0
2023-09-27 11:40:00,64.07,64.07,64.0,64.01,83334.0,60.0313,60.0313,59.9657,59.9751,83334.0
2023-09-27 11:45:00,64.01,64.02,63.95,63.98,67297.0,59.9751,59.9844,59.9188,59.9469,67297.0
2023-09-27 11:50:00,63.99,64.0,63.94,63.96,75470.0,59.9563,59.9657,59.9095,59.9282,75470.0
2023-09-27 11:55:00,63.95,63.99,63.94,63.95,34137.0,59.9188,59.9563,59.9095,59.9188,34137.0
2023-09-27 12:00:00,63.95,63.95,63.88,63.88,138873.0,59.9188,59.9188,59.8532,59.8532,138873.0
2023-09-27 12:05:00,63.88,63.92,63.86,63.88,65177.0,59.8532,59.8907,59.8345,59.8532,65177.0
2023-09-27 12:10:00,63.88,63.9,63.85,63.86,43939.0,59.8532,59.872,59.8251,59.8345,43939.0
2023-09-27 12:15:00,63.86,63.88,63.83,63.86,197855.0,59.8345,59.8532,59.8064,59.8345,197855.0
2023-09-27 12:20:00,63.86,63.87,63.83,63.85,204069.0,59.8345,59.8439,59.8064,59.8251,204069.0
2023-09-27 12:25:00,63.85,63.88,63.83,63.88,101274.0,59.8251,59.8532,59.8064,59.8532,101274.0
2023-09-27 12:30:00,63.87,63.89,63.85,63.89,129504.0,59.8439,59.8626,59.8251,59.8626,129504.0
2023-09-27 12:35:00,63.89,63.9,63.86,63.87,65905.0,59.8626,59.872,59.8345,59.8439,65905.0
2023-09-27 12:40:00,63.88,63.94,63.86,63.93,88613.0,59.8532,59.9095,59.8345,59.9001,88613.0
2023-09-27 12:45:00,63.94,63.96,63.93,63.95,354705.0,59.9095,59.9282,59.9001,59.9188,354705.0
2023-09-27 12:50:00,63.95,63.95,63.9,63.91,59991.0,59.9188,59.9188,59.872,59.8814,59991.0
2023-09-27 12:55:00,63.9,63.9,63.84,63.86,207895.0,59.872,59.872,59.8158,59.8345,207895.0
2023-09-27 13:00:00,63.86,63.94,63.86,63.93,92453.0,59.8345,59.9095,59.8345,59.9001,92453.0
2023-09-27 13:05:00,63.93,63.93,63.86,63.89,150878.0,59.9001,59.9001,59.8345,59.8626,150878.0
2023-09-27 13:10:00,63.88,63.89,63.79,63.8,184869.0,59.8532,59.8626,59.7689,59.7783,184869.0
2023-09-27 13:15:00,63.79,63.81,63.74,63.76,88548.0,59.7689,59.7877,59.7221,59.7408,88548.0
2023-09-27 13:20:00,63.76,63.76,63.68,63.72,89237.0,59.7408,59.7408,59.6659,59.7033,89237.0
2023-09-27 13:25:00,63.72,63.73,63.66,63.67,57732.0,59.7033,59.7127,59.6471,59.6565,57732.0
2023-09-27 13:30:00,63.67,63.71,63.66,63.68,75005.0,59.6565,59.694,59.6471,59.6659,75005.0
2023-09-27 13:35:00,63.68,63.69,63.65,63.67,62960.0,59.6659,59.6752,59.6377,59.6565,62960.0
2023-09-27 13:40:00,63.67,63.7,63.62,63.7,80219.0,59.6565,59.6846,59.6096,59.6846,80219.0
2023-09-27 13:45:00,63.71,63.73,63.7,63.72,77335.0,59.694,59.7127,59.6846,59.7033,77335.0
2023-09-27 13:50:00,63.72,63.78,63.71,63.77,74851.0,59.7033,59.7596,59.694,59.7502,74851.0
2023-09-27 13:55:00,63.76,63.78,63.73,63.77,61767.0,59.7408,59.7596,59.7127,59.7502,61767.0
2023-09-27 14:00:00,63.77,63.78,63.72,63.73,56370.0,59.7502,59.7596,59.7033,59.7127,56370.0
2023-09-27 14:05:00,63.73,63.76,63.68,63.7,86613.0,59.7127,59.7408,59.6659,59.6846,86613.0
2023-09-27 14:10:00,63.69,63.71,63.66,63.7,70253.0,59.6752,59.694,59.6471,59.6846,70253.0
2023-09-27 14:15:00,63.71,63.74,63.7,63.71,115258.0,59.694,59.7221,59.6846,59.694,115258.0
2023-09-27 14:20:00,63.71,63.75,63.69,63.75,58401.0,59.694,59.7314,59.6752,59.7314,58401.0
2023-09-27 14:25:00,63.74,63.85,63.73,63.84,167812.0,59.7221,59.8251,59.7127,59.8158,167812.0
2023-09-27 14:30:00,63.85,63.96,63.84,63.96,92917.0,59.8251,59.9282,59.8158,59.9282,92917.0
2023-09-27 14:35:00,63.96,64.02,63.96,64.02,101510.0,59.9282,59.9844,59.9282,59.9844,101510.0
2023-09-27 14:40:00,64.03,64.06,63.99,64.05,85379.0,59.9938,60.0219,59.9563,60.0125,85379.0
2023-09-27 14:45:00,64.06,64.08,64.01,64.02,136652.0,60.0219,60.0406,59.9751,59.9844,136652.0
2023-09-27 14:50:00,64.01,64.04,63.99,64.03,113512.0,59.9751,60.0032,59.9563,59.9938,113512.0
2023-09-27 14:55:00,64.03,64.05,64.01,64.03,65534.0,59.9938,60.0125,59.9751,59.9938,65534.0
2023-09-27 15:00:00,64.03,64.13,64.01,64.13,113819.0,59.9938,60.0875,59.9751,60.0875,113819.0
2023-09-27 15:05:00,64.12,64.18,64.12,64.15,113659.0,60.0781,60.1343,60.0781,60.1062,113659.0
2023-09-27 15:10:00,64.15,64.22,64.14,64.14,52294.0,60.1062,60.1718,60.0969,60.0969,52294.0
2023-09-27 15:15:00,64.14,64.16,64.1,64.11,164164.0,60.0969,60.1156,60.0594,60.0687,164164.0
2023-09-27 15:20:00,64.11,64.13,64.09,64.11,115674.0,60.0687,60.0875,60.05,60.0687,115674.0
2023-09-27 15:25:00,64.1,64.14,64.09,64.11,134083.0,60.0594,60.0969,60.05,60.0687,134083.0
2023-09-27 15:30:00,64.11,64.11,64.07,64.11,88542.0,60.0687,60.0687,60.0313,60.0687,88542.0
2023-09-27 15:35:00,64.1,64.11,64.04,64.06,124232.0,60.0594,60.0687,60.0032,60.0219,124232.0
2023-09-27 15:40:00,64.06,64.07,63.95,63.98,170139.0,60.0219,60.0313,59.9188,59.9469,170139.0
2023-09-27 15:45:00,63.98,63.98,63.95,63.97,145016.0,59.9469,59.9469,59.9188,59.9376,145016.0
2023-09-27 15:50:00,63.98,64.03,63.97,64.03,108296.0,59.9469,59.9938,59.9376,59.9938,108296.0
2023-09-27 15:55:00,64.03,64.05,64.0,64.05,383887.0,59.9938,60.0125,59.9657,60.0125,383887.0
2023-09-28 09:30:00,64.11,64.21,64.09,64.21,355163.0,60.0687,60.1624,60.05,60.1624,355163.0
2023-09-28 09:35:00,64.22,64.24,64.08,64.17,147479.0,60.1718,60.1906,60.0406,60.125,147479.0
2023-09-28 09:40:00,64.16,64.18,64.02,64.03,103450.0,60.1156,60.1343,59.9844,59.9938,103450.0
2023-09-28 09:45:00,64.03,64.11,64.01,64.03,49442.0,59.9938,60.0687,59.9751,59.9938,49442.0
2023-09-28 09:50:00,64.03,64.17,64.03,64.17,280293.0,59.9938,60.125,59.9938,60.125,280293.0
2023-09-28 09:55:00,64.16,64.19,64.14,64.19,68827.0,60.1156,60.1437,60.0969,60.1437,68827.0
2023-09-28 10:00:00,64.22,64.28,64.21,64.25,209311.0,60.1718,60.228,60.1624,60.1999,209311.0
2023-09-28 10:05:00,64.26,64.3,64.19,64.28,215621.0,60.2093,60.2468,60.1437,60.228,215621.0
2023-09-28 10:10:00,64.28,64.32,64.25,64.31,230353.0,60.228,60.2655,60.1999,60.2561,230353.0
2023-09-28 10:15:00,64.31,64.32,64.18,64.29,246210.0,60.2561,60.2655,60.1343,60.2374,246210.0
2023-09-28 10:20:00,64.3,64.36,64.26,64.3,101636.0,60.2468,60.303,60.2093,60.2468,101636.0
2023-09-28 10:25:00,64.33,64.33,64.25,64.3,50939.0,60.2749,60.2749,60.1999,60.2468,50939.0
2023-09-28 10:30:00,64.3,64.3,64.17,64.24,181373.0,60.2468,60.2468,60.125,60.1906,181373.0
2023-09-28 10:35:00,64.24,64.3,64.23,64.28,105579.0,60.1906,60.2468,60.1812,60.228,105579.0
2023-09-28 10:40:00,64.28,64.34,64.23,64.33,56335.0,60.228,60.2843,60.1812,60.2749,56335.0
2023-09-28 10:45:00,64.34,64.4,64.33,64.39,191737.0,60.2843,60.3405,60.2749,60.3311,191737.0
2023-09-28 10:50:00,64.38,64.42,64.36,64.41,64883.0,60.3217,60.3592,60.303,60.3498,64883.0
2023-09-28 10:55:00,64.4,64.42,64.37,64.39,67387.0,60.3405,60.3592,60.3124,60.3311,67387.0
2023-09-28 11:00:00,64.39,64.43,64.36,64.41,128705.0,60.3311,60.3686,60.303,60.3498,128705.0
2023-09-28 11:05:00,64.41,64.48,64.4,64.44,143645.0,60.3498,60.4154,60.3405,60.3779,143645.0
2023-09-28 11:10:00,64.45,64.46,64.39,64.42,53451.0,60.3873,60.3967,60.3311,60.3592,53451.0
2023-09-28 11:15:00,64.42,64.44,64.38,64.41,157641.0,60.3592,60.3779,60.3217,60.3498,157641.0
2023-09-28 11:20:00,64.41,64.49,64.4,64.48,619099.0,60.3498,60.4248,60.3405,60.4154,619099.0
2023-09-28 11:25:00,64.48,64.52,64.46,64.49,97027.0,60.4154,60.4529,60.3967,60.4248,97027.0
2023-09-28 11:30:00,64.5,64.57,64.49,64.55,144848.0,60.4342,60.4998,60.4248,60.481,144848.0
2023-09-28 11:35:00,64.55,64.6,64.54,64.59,54747.0,60.481,60.5279,60.4716,60.5185,54747.0
2023-09-28 11:40:00,64.57,64.68,64.57,64.67,52533.0,60.4998,60.6028,60.4998,60.5934,52533.0
2023-09-28 11:45:00,64.67,64.68,64.62,64.65,108220.0,60.5934,60.6028,60.5466,60.5747,108220.0
2023-09-28 11:50:00,64.66,64.69,64.64,64.68,44930.0,60.5841,60.6122,60.5653,60.6028,44930.0
2023-09-28 11:55:00,64.67,64.68,64.63,64.67,91419.0,60.5934,60.6028,60.556,60.5934,91419.0
2023-09-28 12:00:00,64.67,64.68,64.58,64.62,177552.0,60.5934,60.6028,60.5091,60.5466,177552.0
2023-09-28 12:05:00,64.62,64.63,64.58,64.61,209212.0,60.5466,60.556,60.5091,60.5372,209212.0
2023-09-28 12:10:00,64.61,64.61,64.58,64.58,381612.0,60.5372,60.5372,60.5091,60.5091,381612.0
2023-09-28 12:15:00,64.59,64.64,64.58,64.63,104028.0,60.5185,60.5653,60.5091,60.556,104028.0
2023-09-28 12:20:00,64.63,64.65,64.61,64.64,227086.0,60.556,60.5747,60.5372,60.5653,227086.0
2023-09-28 12:25:00,64.64,64.73,64.64,64.71,54137.0,60.5653,60.6497,60.5653,60.6309,54137.0
2023-09-28 12:30:00,64.72,64.73,64.68,64.69,52770.0,60.6403,60.6497,60.6028,60.6122,52770.0
2023-09-28 12:35:00,64.7,64.7,64.65,64.67,271098.0,60.6216,60.6216,60.5747,60.5934,271098.0
2023-09-28 12:40:00,64.67,64.71,64.66,64.69,89979.0,60.5934,60.6309,60.5841,60.6122,89979.0
2023-09-28 12:45:00,64.69,64.69,64.6,64.6,95246.0,60.6122,60.6122,60.5279,60.5279,95246.0
2023-09-28 12:50:00,64.6,64.63,64.5,64.5,77784.0,60.5279,60.556,60.4342,60.4342,77784.0
2023-09-28 12:55:00,64.51,64.56,64.5,64.52,42415.0,60.4435,60.4904,60.4342,60.4529,42415.0
2023-09-28 13:00:00,64.53,64.57,64.5,64.5,130852.0,60.4623,60.4998,60.4342,60.4342,130852.0
2023-09-28 13:05:00,64.49,64.55,64.45,64.55,65555.0,60.4248,60.481,60.3873,60.481,65555.0
2023-09-28 13:10:00,64.55,64.56,64.51,64.53,50903.0,60.481,60.4904,60.4435,60.4623,50903.0
2023-09-28 13:15:00,64.53,64.53,64.49,64.51,61928.0,60.4623,60.4623,60.4248,60.4435,61928.0
2023-09-28 13:20:00,64.51,64.57,64.5,64.55,96013.0,60.4435,60.4998,60.4342,60.481,96013.0
2023-09-28 13:25:00,64.54,64.55,64.46,64.46,71650.0,60.4716,60.481,60.3967,60.3967,71650.0
2023-09-28 13:30:00,64.47,64.47,64.41,64.41,161635.0,60.4061,60.4061,60.3498,60.3498,161635.0
2023-09-28 13:35:00,64.41,64.44,64.41,64.42,53049.0,60.3498,60.3779,60.3498,60.3592,53049.0
2023-09-28 13:40:00,64.43,64.43,64.37,64.39,85127.0,60.3686,60.3686,60.3124,60.3311,85127.0
2023-09-28 13:45:00,64.39,64.45,64.38,64.45,62408.0,60.3311,60.3873,60.3217,60.3873,62408.0
2023-09-28 13:50:00,64.44,64.46,64.4,64.43,75365.0,60.3779,60.3967,60.3405,60.3686,75365.0
2023-09-28 13:55:00,64.43,64.43,64.39,64.41,57036.0,60.3686,60.3686,60.3311,60.3498,57036.0
2023-09-28 14:00:00,64.42,64.42,64.39,64.4,48491.0,60.3592,60.3592,60.3311,60.3405,48491.0
2023-09-28 14:05:00,64.4,64.45,64.39,64.44,38973.0,60.3405,60.3873,60.3311,60.3779,38973.0
2023-09-28 14:10:00,64.45,64.5,64.43,64.49,55082.0,60.3873,60.4342,60.3686,60.4248,55082.0
2023-09-28 14:15:00,64.49,64.53,64.48,64.52,89543.0,60.4248,60.4623,60.4154,60.4529,89543.0
2023-09-28 14:20:00,64.52,64.53,64.49,64.5,76241.0,60.4529,60.4623,60.4248,60.4342,76241.0
2023-09-28 14:25:00,64.5,64.54,64.49,64.53,50350.0,60.4342,60.4716,60.4248,60.4623,50350.0
2023-09-28 14:30:00,64.52,64.53,64.45,64.45,119470.0,60.4529,60.4623,60.3873,60.3873,119470.0
2023-09-28 14:35:00,64.45,64.45,64.38,64.43,69018.0,60.3873,60.3873,60.3217,60.3686,69018.0
2023-09-28 14:40:00,64.43,64.5,64.42,64.47,66615.0,60.3686,60.4342,60.3592,60.4061,66615.0
2023-09-28 14:45:00,64.47,64.49,64.42,64.43,70358.0,60.4061,60.4248,60.3592,60.3686,70358.0
2023-09-28 14:50:00,64.44,64.47,64.41,64.44,192318.0,60.3779,60.4061,60.3498,60.3779,192318.0
2023-09-28 14:55:00,64.44,64.48,64.41,64.48,59021.0,60.3779,60.4154,60.3498,60.4154,59021.0
2023-09-28 15:00:00,64.48,64.51,64.46,64.5,78341.0,60.4154,60.4435,60.3967,60.4342,78341.0
2023-09-28 15:05:00,64.5,64.52,64.46,64.48,110885.0,60.4342,60.4529,60.3967,60.4154,110885.0
2023-09-28 15:10:00,64.48,64.52,64.47,64.51,329551.0,60.4154,60.4529,60.4061,60.4435,329551.0
2023-09-28 15:15:00,64.51,64.56,64.51,64.55,153763.0,60.4435,60.4904,60.4435,60.481,153763.0
2023-09-28 15:20:00,64.55,64.57,64.52,64.56,272354.0,60.481,60.4998,60.4529,60.4904,272354.0
2023-09-28 15:25:00,64.56,64.6,64.56,64.59,121421.0,60.4904,60.5279,60.4904,60.5185,121421.0
2023-09-28 15:30:00,64.59,64.6,64.51,64.52,336233.0,60.5185,60.5279,60.4435,60.4529,336233.0
2023-09-28 15:35:00,64.52,64.52,64.44,64.45,286715.0,60.4529,60.4529,60.3779,60.3873,286715.0
2023-09-28 15:40:00,64.45,64.49,64.45,64.49,84928.0,60.3873,60.4248,60.3873,60.4248,84928.0
2023-09-28 15:45:00,64.5,64.51,64.46,64.47,124274.0,60.4342,60.4435,60.3967,60.4061,124274.0
2023-09-28 15:50:00,64.47,64.5,64.44,64.47,199694.0,60.4061,60.4342,60.3779,60.4061,199694.0
2023-09-28 15:55:00,64.47,64.55,64.46,64.55,358127.0,60.4061,60.481,60.3967,60.481,358127.0
2023-09-29 09:30:00,65.14,65.14,65.02,65.03,228295.0,61.0338,61.0338,60.9214,60.9308,228295.0
2023-09-29 09:35:00,65.03,65.09,65.03,65.08,140057.0,60.9308,60.987,60.9308,60.9776,140057.0
2023-09-29 09:40:00,65.08,65.09,65.0,65.01,224882.0,60.9776,60.987,60.9026,60.912,224882.0
2023-09-29 09:45:00,65.02,65.07,64.97,64.99,108338.0,60.9214,60.9682,60.8745,60.8933,108338.0
2023-09-29 09:50:00,64.98,65.03,64.92,65.03,38738.0,60.8839,60.9308,60.8277,60.9308,38738.0
2023-09-29 09:55:00,65.03,65.04,65.0,65.01,71222.0,60.9308,60.9401,60.9026,60.912,71222.0
2023-09-29 10:00:00,65.01,65.05,64.95,64.98,91731.0,60.912,60.9495,60.8558,60.8839,91731.0
2023-09-29 10:05:00,65.0,65.0,64.87,64.89,43492.0,60.9026,60.9026,60.7808,60.7996,43492.0
2023-09-29 10:10:00,64.9,64.91,64.8,64.84,86513.0,60.809,60.8183,60.7153,60.7527,86513.0
2023-09-29 10:15:00,64.83,64.86,64.76,64.81,106729.0,60.7434,60.7715,60.6778,60.7246,106729.0
2023-09-29 10:20:00,64.8,64.83,64.71,64.71,53388.0,60.7153,60.7434,60.6309,60.6309,53388.0
2023-09-29 10:25:00,64.7,64.78,64.7,64.76,91613.0,60.6216,60.6965,60.6216,60.6778,91613.0
2023-09-29 10:30:00,64.76,64.85,64.76,64.81,84363.0,60.6778,60.7621,60.6778,60.7246,84363.0
2023-09-29 10:35:00,64.81,64.83,64.76,64.79,90169.0,60.7246,60.7434,60.6778,60.7059,90169.0
2023-09-29 10:40:00,64.79,64.82,64.76,64.82,67906.0,60.7059,60.734,60.6778,60.734,67906.0
2023-09-29 10:45:00,64.81,64.89,64.81,64.87,77799.0,60.7246,60.7996,60.7246,60.7808,77799.0
2023-09-29 10:50:00,64.86,64.93,64.82,64.92,136904.0,60.7715,60.8371,60.734,60.8277,136904.0
2023-09-29 10:55:00,64.91,64.91,64.77,64.77,156087.0,60.8183,60.8183,60.6871,60.6871,156087.0
2023-09-29 11:00:00,64.78,64.8,64.66,64.67,393299.0,60.6965,60.7153,60.5841,60.5934,393299.0
2023-09-29 11:05:00,64.67,64.68,64.62,64.67,272528.0,60.5934,60.6028,60.5466,60.5934,272528.0
2023-09-29 11:10:00,64.68,64.72,64.67,64.67,153126.0,60.6028,60.6403,60.5934,60.5934,153126.0
2023-09-29 11:15:00,64.68,64.7,64.66,64.67,169328.0,60.6028,60.6216,60.5841,60.5934,169328.0
2023-09-29 11:20:00,64.67,64.83,64.66,64.82,133765.0,60.5934,60.7434,60.5841,60.734,133765.0
2023-09-29 11:25:00,64.82,64.83,64.66,64.67,724621.0,60.734,60.7434,60.5841,60.5934,724621.0
2023-09-29 11:30:00,64.67,64.7,64.57,64.59,211079.0,60.5934,60.6216,60.4998,60.5185,211079.0
2023-09-29 11:35:00,64.61,64.62,64.52,64.55,121331.0,60.5372,60.5466,60.4529,60.481,121331.0
2023-09-29 11:40:00,64.55,64.57,64.5,64.56,245990.0,60.481,60.4998,60.4342,60.4904,245990.0
2023-09-29 11:45:00,64.56,64.57,64.53,64.55,98030.0,60.4904,60.4998,60.4623,60.481,98030.0
2023-09-29 11:50:00,64.54,64.57,64.49,64.54,84445.0,60.4716,60.4998,60.4248,60.4716,84445.0
2023-09-29 11:55:00,64.54,64.58,64.53,64.56,54885.0,60.4716,60.5091,60.4623,60.4904,54885.0
2023-09-29 12:00:00,64.56,64.57,64.53,64.57,76908.0,60.4904,60.4998,60.4623,60.4998,76908.0
2023-09-29 12:05:00,64.56,64.62,64.56,64.6,166314.0,60.4904,60.5466,60.4904,60.5279,166314.0
2023-09-29 12:10:00,64.6,64.64,64.51,64.52,122798.0,60.5279,60.5653,60.4435,60.4529,122798.0
2023-09-29 12:15:00,64.52,64.59,64.49,64.58,72900.0,60.4529,60.5185,60.4248,60.5091,72900.0
2023-09-29 12:20:00,64.59,64.64,64.58,64.6,56970.0,60.5185,60.5653,60.5091,60.5279,56970.0
2023-09-29 12:25:00,64.59,64.62,64.58,64.61,49875.0,60.5185,60.5466,60.5091,60.5372,49875.0
2023-09-29 12:30:00,64.61,64.62,64.55,64.58,63099.0,60.5372,60.5466,60.481,60.5091,63099.0
2023-09-29 12:35:00,64.58,64.61,64.56,64.57,23748.0,60.5091,60.5372,60.4904,60.4998,23748.0
2023-09-29 12:40:00,64.56,64.61,64.52,64.53,62651.0,60.4904,60.5372,60.4529,60.4623,62651.0
2023-09-29 12:45:00,64.52,64.58,64.46,64.47,89986.0,60.4529,60.5091,60.3967,60.4061,89986.0
2023-09-29 12:50:00,64.47,64.5,64.45,64.46,119781.0,60.4061,60.4342,60.3873,60.3967,119781.0
2023-09-29 12:55:00,64.46,64.49,64.44,64.47,34593.0,60.3967,60.4248,60.3779,60.4061,34593.0
2023-09-29 13:00:00,64.47,64.47,64.36,64.4,116449.0,60.4061,60.4061,60.303,60.3405,116449.0
2023-09-29 13:05:00,64.4,64.4,64.31,64.34,88882.0,60.3405,60.3405,60.2561,60.2843,88882.0
2023-09-29 13:10:00,64.33,64.35,64.28,64.32,857632.0,60.2749,60.2936,60.228,60.2655,857632.0
2023-09-29 13:15:00,64.32,64.33,64.27,64.31,157890.0,60.2655,60.2749,60.2187,60.2561,157890.0
2023-09-29 13:20:00,64.3,64.35,64.3,64.34,116744.0,60.2468,60.2936,60.2468,60.2843,116744.0
2023-09-29 13:25:00,64.34,64.38,64.34,64.38,58718.0,60.2843,60.3217,60.2843,60.3217,58718.0
2023-09-29 13:30:00,64.38,64.4,64.35,64.37,39920.0,60.3217,60.3405,60.2936,60.3124,39920.0
2023-09-29 13:35:00,64.36,64.39,64.35,64.37,36702.0,60.303,60.3311,60.2936,60.3124,36702.0
2023-09-29 13:40:00,64.37,64.39,64.35,64.36,51896.0,60.3124,60.3311,60.2936,60.303,51896.0
2023-09-29 13:45:00,64.36,64.37,64.29,64.29,124608.0,60.303,60.3124,60.2374,60.2374,124608.0
2023-09-29 13:50:00,64.3,64.33,64.26,64.28,105467.0,60.2468,60.2749,60.2093,60.228,105467.0
2023-09-29 13:55:00,64.28,64.32,64.25,64.25,42005.0,60.228,60.2655,60.1999,60.1999,42005.0
2023-09-29 14:00:00,64.25,64.29,64.23,64.28,86619.0,60.1999,60.2374,60.1812,60.228,86619.0
2023-09-29 14:05:00,64.29,64.31,64.25,64.28,85952.0,60.2374,60.2561,60.1999,60.228,85952.0
2023-09-29 14:10:00,64.27,64.31,64.26,64.3,79324.0,60.2187,60.2561,60.2093,60.2468,79324.0
2023-09-29 14:15:00,64.29,64.3,64.24,64.27,132530.0,60.2374,60.2468,60.1906,60.2187,132530.0
2023-09-29 14:20:00,64.26,64.32,64.25,64.31,73562.0,60.2093,60.2655,60.1999,60.2561,73562.0
2023-09-29 14:25:00,64.32,64.35,64.25,64.26,135815.0,60.2655,60.2936,60.1999,60.2093,135815.0
2023-09-29 14:30:00,64.26,64.28,64.22,64.27,78659.0,60.2093,60.228,60.1718,60.2187,78659.0
2023-09-29 14:35:00,64.26,64.29,64.25,64.28,77424.0,60.2093,60.2374,60.1999,60.228,77424.0
2023-09-29 14:40:00,64.27,64.37,64.26,64.35,90239.0,60.2187,60.3124,60.2093,60.2936,90239.0
2023-09-29 14:45:00,64.34,64.36,64.31,64.31,86549.0,60.2843,60.303,60.2561,60.2561,86549.0
2023-09-29 14:50:00,64.32,64.36,64.3,64.36,115352.0,60.2655,60.303,60.2468,60.303,115352.0
2023-09-29 14:55:00,64.35,64.49,64.35,64.48,109369.0,60.2936,60.4248,60.2936,60.4154,109369.0
2023-09-29 15:00:00,64.48,64.5,64.37,64.4,106567.0,60.4154,60.4342,60.3124,60.3405,106567.0
2023-09-29 15:05:00,64.41,64.44,64.4,64.4,97709.0,60.3498,60.3779,60.3405,60.3405,97709.0
2023-09-29 15:10:00,64.4,64.46,64.38,64.41,209144.0,60.3405,60.3967,60.3217,60.3498,209144.0
2023-09-29 15:15:00,64.43,64.45,64.4,64.42,64259.0,60.3686,60.3873,60.3405,60.3592,64259.0
2023-09-29 15:20:00,64.42,64.43,64.37,64.39,89831.0,60.3592,60.3686,60.3124,60.3311,89831.0
2023-09-29 15:25:00,64.39,64.42,64.34,64.4,150190.0,60.3311,60.3592,60.2843,60.3405,150190.0
2023-09-29 15:30:00,64.39,64.41,64.35,64.35,137018.0,60.3311,60.3498,60.2936,60.2936,137018.0
2023-09-29 15:35:00,64.35,64.4,64.33,64.39,172414.0,60.2936,60.3405,60.2749,60.3311,172414.0
2023-09-29 15:40:00,64.38,64.4,64.34,64.36,268849.0,60.3217,60.3405,60.2843,60.303,268849.0
2023-09-29 15:45:00,64.36,64.42,64.35,64.41,305018.0,60.303,60.3592,60.2936,60.3498,305018.0
2023-09-29 15:50:00,64.41,64.49,64.37,64.4,663043.0,60.3498,60.4248,60.3124,60.3405,663043.0
2023-09-29 15:55:00,64.41,64.41,64.31,64.36,1152536.0,60.3498,60.3498,60.2561,60.303,1152536.0
2023-10-02 09:30:00,63.97,63.99,63.91,63.96,225672.0,59.9376,59.9563,59.8814,59.9282,225672.0
2023-10-02 09:35:00,63.98,64.0,63.93,63.96,132738.0,59.9469,59.9657,59.9001,59.9282,132738.0
2023-10-02 09:40:00,63.96,63.96,63.86,63.89,82407.0,59.9282,59.9282,59.8345,59.8626,82407.0
2023-10-02 09:45:00,63.86,63.86,63.76,63.77,351531.0,59.8345,59.8345,59.7408,59.7502,351531.0
2023-10-02 09:50:00,63.76,63.78,63.64,63.69,489571.0,59.7408,59.7596,59.6284,59.6752,489571.0
2023-10-02 09:55:00,63.69,63.71,63.65,63.69,148907.0,59.6752,59.694,59.6377,59.6752,148907.0
2023-10-02 10:00:00,63.67,63.82,63.6,63.77,770477.0,59.6565,59.797,59.5909,59.7502,770477.0
2023-10-02 10:05:00,63.76,63.8,63.61,63.62,243609.0,59.7408,59.7783,59.6003,59.6096,243609.0
2023-10-02 10:10:00,63.62,63.65,63.5,63.51,275646.0,59.6096,59.6377,59.4972,59.5066,275646.0
2023-10-02 10:15:00,63.51,63.63,63.51,63.55,186395.0,59.5066,59.619,59.5066,59.544,186395.0
2023-10-02 10:20:00,63.57,63.61,63.47,63.61,107109.0,59.5628,59.6003,59.4691,59.6003,107109.0
2023-10-02 10:25:00,63.6,63.64,63.5,63.52,206866.0,59.5909,59.6284,59.4972,59.5159,206866.0
2023-10-02 10:30:00,63.52,63.55,63.45,63.53,118224.0,59.5159,59.544,59.4504,59.5253,118224.0
2023-10-02 10:35:00,63.53,63.54,63.46,63.5,105906.0,59.5253,59.5347,59.4597,59.4972,105906.0
2023-10-02 10:40:00,63.51,63.53,63.37,63.47,311850.0,59.5066,59.5253,59.3754,59.4691,311850.0
2023-10-02 10:45:00,63.47,63.52,63.43,63.44,143552.0,59.4691,59.5159,59.4316,59.441,143552.0
2023-10-02 10:50:00,63.44,63.48,63.38,63.39,204930.0,59.441,59.4785,59.3848,59.3941,204930.0
2023-10-02 10:55:00,63.39,63.42,63.34,63.4,116912.0,59.3941,59.4222,59.3473,59.4035,116912.0
2023-10-02 11:00:00,63.41,63.55,63.4,63.49,216531.0,59.4129,59.544,59.4035,59.4878,216531.0
2023-10-02 11:05:00,63.48,63.52,63.44,63.48,103479.0,59.4785,59.5159,59.441,59.4785,103479.0
2023-10-02 11:10:00,63.48,63.55,63.47,63.54,99152.0,59.4785,59.544,59.4691,59.5347,99152.0
2023-10-02 11:15:00,63.53,63.59,63.53,63.58,125204.0,59.5253,59.5815,59.5253,59.5722,125204.0
2023-10-02 11:20:00,63.58,63.67,63.56,63.64,114166.0,59.5722,59.6565,59.5534,59.6284,114166.0
2023-10-02 11:25:00,63.65,63.66,63.59,63.64,101365.0,59.6377,59.6471,59.5815,59.6284,101365.0
2023-10-02 11:30:00,63.64,63.69,63.63,63.64,302471.0,59.6284,59.6752,59.619,59.6284,302471.0
2023-10-02 11:35:00,63.65,63.65,63.5,63.56,199804.0,59.6377,59.6377,59.4972,59.5534,199804.0
2023-10-02 11:40:00,63.56,63.56,63.48,63.5,90371.0,59.5534,59.5534,59.4785,59.4972,90371.0
2023-10-02 11:45:00,63.5,63.5,63.44,63.46,90257.0,59.4972,59.4972,59.441,59.4597,90257.0
2023-10-02 11:50:00,63.47,63.49,63.38,63.4,127394.0,59.4691,59.4878,59.3848,59.4035,127394.0
2023-10-02 11:55:00,63.39,63.41,63.37,63.4,110994.0,59.3941,59.4129,59.3754,59.4035,110994.0
2023-10-02 12:00:00,63.39,63.4,63.35,63.38,174996.0,59.3941,59.4035,59.3567,59.3848,174996.0
2023-10-02 12:05:00,63.37,63.37,63.29,63.31,249748.0,59.3754,59.3754,59.3004,59.3192,249748.0
2023-10-02 12:10:00,63.31,63.4,63.3,63.38,292921.0,59.3192,59.4035,59.3098,59.3848,292921.0
2023-10-02 12:15:00,63.37,63.41,63.35,63.37,134157.0,59.3754,59.4129,59.3567,59.3754,134157.0
2023-10-02 12:20:00,63.37,63.39,63.34,63.39,136687.0,59.3754,59.3941,59.3473,59.3941,136687.0
2023-10-02 12:25:00,63.39,63.42,63.33,63.35,124969.0,59.3941,59.4222,59.3379,59.3567,124969.0
2023-10-02 12:30:00,63.35,63.37,63.33,63.35,53844.0,59.3567,59.3754,59.3379,59.3567,53844.0
2023-10-02 12:35:00,63.35,63.37,63.3,63.35,73087.0,59.3567,59.3754,59.3098,59.3567,73087.0
2023-10-02 12:40:00,63.35,63.36,63.31,63.32,78139.0,59.3567,59.366,59.3192,59.3285,78139.0
2023-10-02 12:45:00,63.32,63.33,63.24,63.25,100883.0,59.3285,59.3379,59.2536,59.263,100883.0
2023-10-02 12:50:00,63.25,63.31,63.24,63.29,274236.0,59.263,59.3192,59.2536,59.3004,274236.0
2023-10-02 12:55:00,63.28,63.31,63.26,63.28,89047.0,59.2911,59.3192,59.2723,59.2911,89047.0
2023-10-02 13:00:00,63.28,63.34,63.28,63.3,43965.0,59.2911,59.3473,59.2911,59.3098,43965.0
2023-10-02 13:05:00,63.3,63.32,63.27,63.31,125131.0,59.3098,59.3285,59.2817,59.3192,125131.0
2023-10-02 13:10:00,63.31,63.32,63.26,63.28,217586.0,59.3192,59.3285,59.2723,59.2911,217586.0
2023-10-02 13:15:00,63.28,63.38,63.27,63.35,120505.0,59.2911,59.3848,59.2817,59.3567,120505.0
2023-10-02 13:20:00,63.35,63.38,63.33,63.35,66272.0,59.3567,59.3848,59.3379,59.3567,66272.0
2023-10-02 13:25:00,63.36,63.41,63.35,63.38,47120.0,59.366,59.4129,59.3567,59.3848,47120.0
2023-10-02 13:30:00,63.38,63.4,63.35,63.37,66772.0,59.3848,59.4035,59.3567,59.3754,66772.0
2023-10-02 13:35:00,63.37,63.39,63.33,63.34,115282.0,59.3754,59.3941,59.3379,59.3473,115282.0
2023-10-02 13:40:00,63.34,63.39,63.34,63.37,56944.0,59.3473,59.3941,59.3473,59.3754,56944.0
2023-10-02 13:45:00,63.37,63.4,63.35,63.36,55187.0,59.3754,59.4035,59.3567,59.366,55187.0
2023-10-02 13:50:00,63.36,63.4,63.35,63.39,159792.0,59.366,59.4035,59.3567,59.3941,159792.0
2023-10-02 13:55:00,63.39,63.39,63.33,63.35,98204.0,59.3941,59.3941,59.3379,59.3567,98204.0
2023-10-02 14:00:00,63.35,63.35,63.31,63.34,78316.0,59.3567,59.3567,59.3192,59.3473,78316.0
2023-10-02 14:05:00,63.34,63.39,63.34,63.37,83762.0,59.3473,59.3941,59.3473,59.3754,83762.0
2023-10-02 14:10:00,63.38,63.47,63.37,63.47,92072.0,59.3848,59.4691,59.3754,59.4691,92072.0
2023-10-02 14:15:00,63.47,63.47,63.36,63.37,245571.0,59.4691,59.4691,59.366,59.3754,245571.0
2023-10-02 14:20:00,63.37,63.38,63.32,63.34,114845.0,59.3754,59.3848,59.3285,59.3473,114845.0
2023-10-02 14:25:00,63.34,63.34,63.26,63.26,77981.0,59.3473,59.3473,59.2723,59.2723,77981.0
2023-10-02 14:30:00,63.27,63.31,63.27,63.29,233448.0,59.2817,59.3192,59.2817,59.3004,233448.0
2023-10-02 14:35:00,63.29,63.3,63.23,63.24,83898.0,59.3004,59.3098,59.2442,59.2536,83898.0
2023-10-02 14:40:00,63.23,63.26,63.22,63.25,110174.0,59.2442,59.2723,59.2349,59.263,110174.0
2023-10-02 14:45:00,63.24,63.28,63.24,63.27,71597.0,59.2536,59.2911,59.2536,59.2817,71597.0
2023-10-02 14:50:00,63.28,63.33,63.26,63.29,115341.0,59.2911,59.3379,59.2723,59.3004,115341.0
2023-10-02 14:55:00,63.29,63.31,63.27,63.3,104560.0,59.3004,59.3192,59.2817,59.3098,104560.0
2023-10-02 15:00:00,63.29,63.31,63.25,63.26,169560.0,59.3004,59.3192,59.263,59.2723,169560.0
2023-10-02 15:05:00,63.27,63.33,63.25,63.32,131636.0,59.2817,59.3379,59.263,59.3285,131636.0
2023-10-02 15:10:00,63.32,63.36,63.28,63.31,148247.0,59.3285,59.366,59.2911,59.3192,148247.0
2023-10-02 15:15:00,63.3,63.37,63.3,63.34,136233.0,59.3098,59.3754,59.3098,59.3473,136233.0
2023-10-02 15:20:00,63.33,63.4,63.32,63.4,152470.0,59.3379,59.4035,59.3285,59.4035,152470.0
2023-10-02 15:25:00,63.4,63.4,63.34,63.35,289985.0,59.4035,59.4035,59.3473,59.3567,289985.0
2023-10-02 15:30:00,63.36,63.39,63.34,63.38,163413.0,59.366,59.3941,59.3473,59.3848,163413.0
2023-10-02 15:35:00,63.38,63.38,63.34,63.37,123872.0,59.3848,59.3848,59.3473,59.3754,123872.0
2023-10-02 15:40:00,63.37,63.4,63.36,63.36,80005.0,59.3754,59.4035,59.366,59.366,80005.0
2023-10-02 15:45:00,63.36,63.4,63.35,63.37,161463.0,59.366,59.4035,59.3567,59.3754,161463.0
2023-10-02 15:50:00,63.37,63.42,63.35,63.42,224907.0,59.3754,59.4222,59.3567,59.4222,224907.0
2023-10-02 15:55:00,63.42,63.43,63.38,63.41,514216.0,59.4222,59.4316,59.3848,59.4129,514216.0
2023-10-03 09:30:00,62.81,62.88,62.79,62.85,389614.0,58.8507,58.9163,58.832,58.8882,389614.0
2023-10-03 09:35:00,62.86,62.87,62.76,62.82,79588.0,58.8975,58.9069,58.8038,58.8601,79588.0
2023-10-03 09:40:00,62.83,62.93,62.81,62.91,170805.0,58.8694,58.9631,58.8507,58.9444,170805.0
2023-10-03 09:45:00,62.91,62.97,62.84,62.96,121201.0,58.9444,59.0006,58.8788,58.9912,121201.0
2023-10-03 09:50:00,62.96,62.99,62.89,62.95,127556.0,58.9912,59.0193,58.9257,58.9819,127556.0
2023-10-03 09:55:00,62.95,62.96,62.89,62.9,150320.0,58.9819,58.9912,58.9257,58.935,150320.0
2023-10-03 10:00:00,62.9,62.9,62.59,62.59,801289.0,58.935,58.935,58.6446,58.6446,801289.0
2023-10-03 10:05:00,62.59,62.62,62.5,62.55,214191.0,58.6446,58.6727,58.5602,58.6071,214191.0
2023-10-03 10:10:00,62.56,62.99,62.55,62.73,935431.0,58.6165,59.0193,58.6071,58.7757,935431.0
2023-10-03 10:15:00,62.73,62.73,62.55,62.66,170866.0,58.7757,58.7757,58.6071,58.7102,170866.0
2023-10-03 10:20:00,62.67,62.77,62.62,62.65,148402.0,58.7195,58.8132,58.6727,58.7008,148402.0
2023-10-03 10:25:00,62.65,62.78,62.62,62.64,149603.0,58.7008,58.8226,58.6727,58.6914,149603.0
2023-10-03 10:30:00,62.64,62.74,62.61,62.69,188982.0,58.6914,58.7851,58.6633,58.7383,188982.0
2023-10-03 10:35:00,62.69,62.78,62.61,62.61,221122.0,58.7383,58.8226,58.6633,58.6633,221122.0
2023-10-03 10:40:00,62.61,62.73,62.61,62.7,128778.0,58.6633,58.7757,58.6633,58.7476,128778.0
2023-10-03 10:45:00,62.7,62.71,62.57,62.62,223695.0,58.7476,58.757,58.6258,58.6727,223695.0
2023-10-03 10:50:00,62.61,62.63,62.53,62.63,101779.0,58.6633,58.682,58.5883,58.682,101779.0
2023-10-03 10:55:00,62.63,62.66,62.6,62.63,103875.0,58.682,58.7102,58.6539,58.682,103875.0
2023-10-03 11:00:00,62.62,62.64,62.53,62.55,114400.0,58.6727,58.6914,58.5883,58.6071,114400.0
2023-10-03 11:05:00,62.55,62.61,62.52,62.57,182716.0,58.6071,58.6633,58.579,58.6258,182716.0
2023-10-03 11:10:00,62.57,62.59,62.46,62.49,144572.0,58.6258,58.6446,58.5228,58.5509,144572.0
2023-10-03 11:15:00,62.49,62.56,62.48,62.55,136773.0,58.5509,58.6165,58.5415,58.6071,136773.0
2023-10-03 11:20:00,62.55,62.59,62.51,62.52,151283.0,58.6071,58.6446,58.5696,58.579,151283.0
2023-10-03 11:25:00,62.53,62.55,62.49,62.53,226520.0,58.5883,58.6071,58.5509,58.5883,226520.0
2023-10-03 11:30:00,62.53,62.6,62.47,62.49,217878.0,58.5883,58.6539,58.5321,58.5509,217878.0
2023-10-03 11:35:00,62.49,62.51,62.45,62.5,246890.0,58.5509,58.5696,58.5134,58.5602,246890.0
2023-10-03 11:40:00,62.51,62.54,62.49,62.5,136873.0,58.5696,58.5977,58.5509,58.5602,136873.0
2023-10-03 11:45:00,62.5,62.52,62.45,62.48,225622.0,58.5602,58.579,58.5134,58.5415,225622.0
2023-10-03 11:50:00,62.48,62.53,62.45,62.45,106681.0,58.5415,58.5883,58.5134,58.5134,106681.0
2023-10-03 11:55:00,62.46,62.52,62.45,62.5,234027.0,58.5228,58.579,58.5134,58.5602,234027.0
2023-10-03 12:00:00,62.5,62.63,62.49,62.62,298320.0,58.5602,58.682,58.5509,58.6727,298320.0
2023-10-03 12:05:00,62.6,62.64,62.58,62.59,103381.0,58.6539,58.6914,58.6352,58.6446,103381.0
2023-10-03 12:10:00,62.59,62.61,62.56,62.61,104652.0,58.6446,58.6633,58.6165,58.6633,104652.0
2023-10-03 12:15:00,62.61,62.67,62.59,62.66,44986.0,58.6633,58.7195,58.6446,58.7102,44986.0
2023-10-03 12:20:00,62.66,62.68,62.6,62.64,48150.0,58.7102,58.7289,58.6539,58.6914,48150.0
2023-10-03 12:25:00,62.64,62.7,62.61,62.69,136373.0,58.6914,58.7476,58.6633,58.7383,136373.0
2023-10-03 12:30:00,62.69,62.72,62.67,62.67,58784.0,58.7383,58.7664,58.7195,58.7195,58784.0
2023-10-03 12:35:00,62.67,62.68,62.62,62.66,90272.0,58.7195,58.7289,58.6727,58.7102,90272.0
2023-10-03 12:40:00,62.66,62.71,62.61,62.61,37113.0,58.7102,58.757,58.6633,58.6633,37113.0
2023-10-03 12:45:00,62.62,62.66,62.61,62.65,193769.0,58.6727,58.7102,58.6633,58.7008,193769.0
2023-10-03 12:50:00,62.64,62.66,62.6,62.61,203254.0,58.6914,58.7102,58.6539,58.6633,203254.0
2023-10-03 12:55:00,62.61,62.65,62.58,62.62,136506.0,58.6633,58.7008,58.6352,58.6727,136506.0
2023-10-03 13:00:00,62.62,62.7,62.62,62.68,112744.0,58.6727,58.7476,58.6727,58.7289,112744.0
2023-10-03 13:05:00,62.68,62.69,62.63,62.63,55854.0,58.7289,58.7383,58.682,58.682,55854.0
2023-10-03 13:10:00,62.64,62.66,62.59,62.62,204873.0,58.6914,58.7102,58.6446,58.6727,204873.0
2023-10-03 13:15:00,62.63,62.65,62.61,62.63,94113.0,58.682,58.7008,58.6633,58.682,94113.0
2023-10-03 13:20:00,62.62,62.64,62.6,62.63,244349.0,58.6727,58.6914,58.6539,58.682,244349.0
2023-10-03 13:25:00,62.63,62.64,62.6,62.64,146703.0,58.682,58.6914,58.6539,58.6914,146703.0
2023-10-03 13:30:00,62.64,62.65,62.58,62.6,80278.0,58.6914,58.7008,58.6352,58.6539,80278.0
2023-10-03 13:35:00,62.59,62.6,62.55,62.55,161846.0,58.6446,58.6539,58.6071,58.6071,161846.0
2023-10-03 13:40:00,62.55,62.61,62.55,62.57,84531.0,58.6071,58.6633,58.6071,58.6258,84531.0
2023-10-03 13:45:00,62.57,62.59,62.52,62.53,65807.0,58.6258,58.6446,58.579,58.5883,65807.0
2023-10-03 13:50:00,62.53,62.55,62.49,62.52,131077.0,58.5883,58.6071,58.5509,58.579,131077.0
2023-10-03 13:55:00,62.51,62.52,62.45,62.49,116069.0,58.5696,58.579,58.5134,58.5509,116069.0
2023-10-03 14:00:00,62.5,62.53,62.46,62.47,86864.0,58.5602,58.5883,58.5228,58.5321,86864.0
2023-10-03 14:05:00,62.47,62.48,62.41,62.42,133470.0,58.5321,58.5415,58.4759,58.4853,133470.0
2023-10-03 14:10:00,62.43,62.44,62.41,62.43,105335.0,58.4947,58.504,58.4759,58.4947,105335.0
2023-10-03 14:15:00,62.43,62.43,62.38,62.43,111066.0,58.4947,58.4947,58.4478,58.4947,111066.0
2023-10-03 14:20:00,62.44,62.46,62.4,62.44,208673.0,58.504,58.5228,58.4665,58.504,208673.0
2023-10-03 14:25:00,62.44,62.46,62.41,62.45,97843.0,58.504,58.5228,58.4759,58.5134,97843.0
2023-10-03 14:30:00,62.45,62.49,62.43,62.47,110706.0,58.5134,58.5509,58.4947,58.5321,110706.0
2023-10-03 14:35:00,62.48,62.53,62.45,62.53,91633.0,58.5415,58.5883,58.5134,58.5883,91633.0
2023-10-03 14:40:00,62.53,62.55,62.51,62.54,71547.0,58.5883,58.6071,58.5696,58.5977,71547.0
2023-10-03 14:45:00,62.54,62.57,62.52,62.55,132265.0,58.5977,58.6258,58.579,58.6071,132265.0
2023-10-03 14:50:00,62.55,62.59,62.53,62.57,1153899.0,58.6071,58.6446,58.5883,58.6258,1153899.0
2023-10-03 14:55:00,62.56,62.58,62.54,62.55,92574.0,58.6165,58.6352,58.5977,58.6071,92574.0
2023-10-03 15:00:00,62.55,62.57,62.5,62.54,178326.0,58.6071,58.6258,58.5602,58.5977,178326.0
2023-10-03 15:05:00,62.54,62.54,62.48,62.52,94675.0,58.5977,58.5977,58.5415,58.579,94675.0
2023-10-03 15:10:00,62.52,62.54,62.5,62.52,127860.0,58.579,58.5977,58.5602,58.579,127860.0
2023-10-03 15:15:00,62.52,62.56,62.51,62.54,132499.0,58.579,58.6165,58.5696,58.5977,132499.0
2023-10-03 15:20:00,62.54,62.57,62.53,62.57,122805.0,58.5977,58.6258,58.5883,58.6258,122805.0
2023-10-03 15:25:00,62.57,62.57,62.51,62.53,149152.0,58.6258,58.6258,58.5696,58.5883,149152.0
2023-10-03 15:30:00,62.53,62.54,62.49,62.5,173900.0,58.5883,58.5977,58.5509,58.5602,173900.0
2023-10-03 15:35:00,62.49,62.53,62.49,62.53,184442.0,58.5509,58.5883,58.5509,58.5883,184442.0
2023-10-03 15:40:00,62.53,62.59,62.51,62.56,154972.0,58.5883,58.6446,58.5696,58.6165,154972.0
2023-10-03 15:45:00,62.57,62.6,62.55,62.59,180012.0,58.6258,58.6539,58.6071,58.6446,180012.0
2023-10-03 15:50:00,62.59,62.63,62.56,62.57,187735.0,58.6446,58.682,58.6165,58.6258,187735.0
2023-10-03 15:55:00,62.58,62.62,62.57,62.6,162054.0,58.6352,58.6727,58.6258,58.6539,162054.0
2023-10-04 09:30:00,62.72,62.72,62.65,62.71,259649.0,58.7664,58.7664,58.7008,58.757,259649.0
2023-10-04 09:35:00,62.71,62.74,62.64,62.7,244460.0,58.757,58.7851,58.6914,58.7476,244460.0
2023-10-04 09:40:00,62.71,62.73,62.6,62.62,95595.0,58.757,58.7757,58.6539,58.6727,95595.0
2023-10-04 09:45:00,62.62,62.64,62.53,62.6,113589.0,58.6727,58.6914,58.5883,58.6539,113589.0
2023-10-04 09:50:00,62.61,62.61,62.52,62.55,334956.0,58.6633,58.6633,58.579,58.6071,334956.0
2023-10-04 09:55:00,62.55,62.64,62.51,62.53,110000.0,58.6071,58.6914,58.5696,58.5883,110000.0
2023-10-04 10:00:00,62.52,62.61,62.36,62.37,190651.0,58.579,58.6633,58.4291,58.4384,190651.0
2023-10-04 10:05:00,62.37,62.42,62.27,62.33,136384.0,58.4384,58.4853,58.3447,58.401,136384.0
2023-10-04 10:10:00,62.34,62.42,62.29,62.38,66208.0,58.4103,58.4853,58.3635,58.4478,66208.0
2023-10-04 10:15:00,62.37,62.38,62.23,62.32,120643.0,58.4384,58.4478,58.3073,58.3916,120643.0
2023-10-04 10:20:00,62.34,62.34,62.2,62.24,79348.0,58.4103,58.4103,58.2791,58.3166,79348.0
2023-10-04 10:25:00,62.25,62.28,62.15,62.16,144102.0,58.326,58.3541,58.2323,58.2417,144102.0
2023-10-04 10:30:00,62.16,62.34,62.16,62.33,86148.0,58.2417,58.4103,58.2417,58.401,86148.0
2023-10-04 10:35:00,62.34,62.39,62.32,62.34,125065.0,58.4103,58.4572,58.3916,58.4103,125065.0
2023-10-04 10:40:00,62.34,62.42,62.29,62.29,138562.0,58.4103,58.4853,58.3635,58.3635,138562.0
2023-10-04 10:45:00,62.29,62.32,62.16,62.17,176069.0,58.3635,58.3916,58.2417,58.251,176069.0
2023-10-04 10:50:00,62.17,62.26,62.16,62.22,134640.0,58.251,58.3354,58.2417,58.2979,134640.0
2023-10-04 10:55:00,62.22,62.23,62.16,62.19,74637.0,58.2979,58.3073,58.2417,58.2698,74637.0
2023-10-04 11:00:00,62.19,62.26,62.14,62.24,67837.0,58.2698,58.3354,58.2229,58.3166,67837.0
2023-10-04 11:05:00,62.25,62.34,62.25,62.33,63884.0,58.326,58.4103,58.326,58.401,63884.0
2023-10-04 11:10:00,62.33,62.41,62.33,62.36,98441.0,58.401,58.4759,58.401,58.4291,98441.0
2023-10-04 11:15:00,62.36,62.48,62.36,62.48,92564.0,58.4291,58.5415,58.4291,58.5415,92564.0
2023-10-04 11:20:00,62.48,62.5,62.43,62.44,141244.0,58.5415,58.5602,58.4947,58.504,141244.0
2023-10-04 11:25:00,62.45,62.52,62.44,62.48,297249.0,58.5134,58.579,58.504,58.5415,297249.0
2023-10-04 11:30:00,62.48,62.49,62.45,62.48,265043.0,58.5415,58.5509,58.5134,58.5415,265043.0
2023-10-04 11:35:00,62.48,62.51,62.43,62.48,182894.0,58.5415,58.5696,58.4947,58.5415,182894.0
2023-10-04 11:40:00,62.48,62.49,62.39,62.47,237807.0,58.5415,58.5509,58.4572,58.5321,237807.0
2023-10-04 11:45:00,62.47,62.58,62.44,62.56,202054.0,58.5321,58.6352,58.504,58.6165,202054.0
2023-10-04 11:50:00,62.56,62.6,62.51,62.58,104844.0,58.6165,58.6539,58.5696,58.6352,104844.0
2023-10-04 11:55:00,62.6,62.63,62.57,62.62,164496.0,58.6539,58.682,58.6258,58.6727,164496.0
2023-10-04 12:00:00,62.62,62.62,62.54,62.55,76581.0,58.6727,58.6727,58.5977,58.6071,76581.0
2023-10-04 12:05:00,62.55,62.6,62.54,62.58,80408.0,58.6071,58.6539,58.5977,58.6352,80408.0
2023-10-04 12:10:00,62.58,62.65,62.56,62.59,107512.0,58.6352,58.7008,58.6165,58.6446,107512.0
2023-10-04 12:15:00,62.58,62.66,62.57,62.65,48047.0,58.6352,58.7102,58.6258,58.7008,48047.0
2023-10-04 12:20:00,62.65,62.68,62.59,62.59,115795.0,58.7008,58.7289,58.6446,58.6446,115795.0
2023-10-04 12:25:00,62.59,62.66,62.59,62.64,78585.0,58.6446,58.7102,58.6446,58.6914,78585.0
2023-10-04 12:30:00,62.64,62.72,62.63,62.69,34436.0,58.6914,58.7664,58.682,58.7383,34436.0
2023-10-04 12:35:00,62.69,62.69,62.63,62.65,38652.0,58.7383,58.7383,58.682,58.7008,38652.0
2023-10-04 12:40:00,62.64,62.68,62.61,62.61,28350.0,58.6914,58.7289,58.6633,58.6633,28350.0
2023-10-04 12:45:00,62.61,62.68,62.61,62.66,118344.0,58.6633,58.7289,58.6633,58.7102,118344.0
2023-10-04 12:50:00,62.66,62.67,62.61,62.63,100375.0,58.7102,58.7195,58.6633,58.682,100375.0
2023-10-04 12:55:00,62.62,62.63,62.58,62.61,103278.0,58.6727,58.682,58.6352,58.6633,103278.0
2023-10-04 13:00:00,62.6,62.62,62.56,62.56,335603.0,58.6539,58.6727,58.6165,58.6165,335603.0
2023-10-04 13:05:00,62.56,62.6,62.55,62.59,88388.0,58.6165,58.6539,58.6071,58.6446,88388.0
2023-10-04 13:10:00,62.59,62.6,62.54,62.55,26260.0,58.6446,58.6539,58.5977,58.6071,26260.0
2023-10-04 13:15:00,62.55,62.59,62.54,62.57,78267.0,58.6071,58.6446,58.5977,58.6258,78267.0
2023-10-04 13:20:00,62.57,62.6,62.51,62.52,53343.0,58.6258,58.6539,58.5696,58.579,53343.0
2023-10-04 13:25:00,62.52,62.52,62.47,62.48,75899.0,58.579,58.579,58.5321,58.5415,75899.0
2023-10-04 13:30:00,62.48,62.49,62.43,62.48,99236.0,58.5415,58.5509,58.4947,58.5415,99236.0
2023-10-04 13:35:00,62.48,62.5,62.44,62.46,32404.0,58.5415,58.5602,58.504,58.5228,32404.0
2023-10-04 13:40:00,62.46,62.47,62.42,62.46,111041.0,58.5228,58.5321,58.4853,58.5228,111041.0
2023-10-04 13:45:00,62.47,62.48,62.45,62.48,70162.0,58.5321,58.5415,58.5134,58.5415,70162.0
2023-10-04 13:50:00,62.48,62.48,62.4,62.42,78317.0,58.5415,58.5415,58.4665,58.4853,78317.0
2023-10-04 13:55:00,62.42,62.45,62.4,62.42,124647.0,58.4853,58.5134,58.4665,58.4853,124647.0
2023-10-04 14:00:00,62.42,62.42,62.38,62.41,95602.0,58.4853,58.4853,58.4478,58.4759,95602.0
2023-10-04 14:05:00,62.42,62.43,62.37,62.38,64324.0,58.4853,58.4947,58.4384,58.4478,64324.0
2023-10-04 14:10:00,62.38,62.44,62.38,62.42,45125.0,58.4478,58.504,58.4478,58.4853,45125.0
2023-10-04 14:15:00,62.43,62.46,62.42,62.45,46109.0,58.4947,58.5228,58.4853,58.5134,46109.0
2023-10-04 14:20:00,62.46,62.46,62.34,62.36,91436.0,58.5228,58.5228,58.4103,58.4291,91436.0
2023-10-04 14:25:00,62.35,62.43,62.35,62.42,107522.0,58.4197,58.4947,58.4197,58.4853,107522.0
2023-10-04 14:30:00,62.42,62.45,62.39,62.4,102840.0,58.4853,58.5134,58.4572,58.4665,102840.0
2023-10-04 14:35:00,62.4,62.43,62.37,62.43,53967.0,58.4665,58.4947,58.4384,58.4947,53967.0
2023-10-04 14:40:00,62.42,62.46,62.41,62.46,111845.0,58.4853,58.5228,58.4759,58.5228,111845.0
2023-10-04 14:45:00,62.45,62.48,62.44,62.44,96778.0,58.5134,58.5415,58.504,58.504,96778.0
2023-10-04 14:50:00,62.44,62.46,62.42,62.45,65867.0,58.504,58.5228,58.4853,58.5134,65867.0
2023-10-04 14:55:00,62.45,62.49,62.44,62.47,158571.0,58.5134,58.5509,58.504,58.5321,158571.0
2023-10-04 15:00:00,62.48,62.5,62.45,62.47,72349.0,58.5415,58.5602,58.5134,58.5321,72349.0
2023-10-04 15:05:00,62.47,62.52,62.45,62.51,171016.0,58.5321,58.579,58.5134,58.5696,171016.0
2023-10-04 15:10:00,62.51,62.57,62.51,62.57,246433.0,58.5696,58.6258,58.5696,58.6258,246433.0
2023-10-04 15:15:00,62.56,62.64,62.55,62.61,98370.0,58.6165,58.6914,58.6071,58.6633,98370.0
2023-10-04 15:20:00,62.61,62.63,62.58,62.63,79648.0,58.6633,58.682,58.6352,58.682,79648.0
2023-10-04 15:25:00,62.63,62.64,62.59,62.61,98330.0,58.682,58.6914,58.6446,58.6633,98330.0
2023-10-04 15:30:00,62.62,62.66,62.61,62.65,80501.0,58.6727,58.7102,58.6633,58.7008,80501.0
2023-10-04 15:35:00,62.66,62.7,62.65,62.67,95631.0,58.7102,58.7476,58.7008,58.7195,95631.0
2023-10-04 15:40:00,62.67,62.71,62.66,62.67,93412.0,58.7195,58.757,58.7102,58.7195,93412.0
2023-10-04 15:45:00,62.67,62.69,62.63,62.63,203944.0,58.7195,58.7383,58.682,58.682,203944.0
2023-10-04 15:50:00,62.63,62.66,62.57,62.66,200969.0,58.682,58.7102,58.6258,58.7102,200969.0
2023-10-04 15:55:00,62.65,62.68,62.63,62.65,478654.0,58.7008,58.7289,58.682,58.7008,478654.0
2023-10-05 09:30:00,63.07,63.16,63.03,63.14,154174.0,59.0943,59.1786,59.0568,59.1599,154174.0
2023-10-05 09:35:00,63.14,63.2,63.06,63.06,153582.0,59.1599,59.2161,59.0849,59.0849,153582.0
2023-10-05 09:40:00,63.05,63.07,63.01,63.03,144607.0,59.0756,59.0943,59.0381,59.0568,144607.0
2023-10-05 09:45:00,63.03,63.08,62.99,63.07,206329.0,59.0568,59.1037,59.0193,59.0943,206329.0
2023-10-05 09:50:00,63.06,63.13,63.06,63.12,128061.0,59.0849,59.1505,59.0849,59.1412,128061.0
2023-10-05 09:55:00,63.12,63.23,63.12,63.22,222684.0,59.1412,59.2442,59.1412,59.2349,222684.0
2023-10-05 10:00:00,63.22,63.23,63.11,63.14,98735.0,59.2349,59.2442,59.1318,59.1599,98735.0
2023-10-05 10:05:00,63.13,63.13,63.05,63.09,66501.0,59.1505,59.1505,59.0756,59.113,66501.0
2023-10-05 10:10:00,63.08,63.14,63.04,63.13,85746.0,59.1037,59.1599,59.0662,59.1505,85746.0
2023-10-05 10:15:00,63.12,63.18,63.08,63.17,99396.0,59.1412,59.1974,59.1037,59.188,99396.0
2023-10-05 10:20:00,63.18,63.19,63.06,63.09,75309.0,59.1974,59.2067,59.0849,59.113,75309.0
2023-10-05 10:25:00,63.08,63.22,63.08,63.16,85264.0,59.1037,59.2349,59.1037,59.1786,85264.0
2023-10-05 10:30:00,63.16,63.19,63.11,63.12,120267.0,59.1786,59.2067,59.1318,59.1412,120267.0
2023-10-05 10:35:00,63.12,63.12,62.97,62.97,79503.0,59.1412,59.1412,59.0006,59.0006,79503.0
2023-10-05 10:40:00,62.96,62.99,62.91,62.99,197448.0,58.9912,59.0193,58.9444,59.0193,197448.0
2023-10-05 10:45:00,62.98,63.01,62.96,62.98,235090.0,59.01,59.0381,58.9912,59.01,235090.0
2023-10-05 10:50:00,62.98,63.04,62.96,63.03,102589.0,59.01,59.0662,58.9912,59.0568,102589.0
2023-10-05 10:55:00,63.03,63.05,62.99,63.0,85956.0,59.0568,59.0756,59.0193,59.0287,85956.0
2023-10-05 11:00:00,63.0,63.01,62.92,62.92,109908.0,59.0287,59.0381,58.9538,58.9538,109908.0
2023-10-05 11:05:00,62.91,62.93,62.84,62.86,106163.0,58.9444,58.9631,58.8788,58.8975,106163.0
2023-10-05 11:10:00,62.86,62.94,62.85,62.93,200471.0,58.8975,58.9725,58.8882,58.9631,200471.0
2023-10-05 11:15:00,62.93,62.99,62.92,62.93,115717.0,58.9631,59.0193,58.9538,58.9631,115717.0
2023-10-05 11:20:00,62.92,63.03,62.92,63.02,50009.0,58.9538,59.0568,58.9538,59.0475,50009.0
2023-10-05 11:25:00,63.02,63.02,62.94,62.98,93324.0,59.0475,59.0475,58.9725,59.01,93324.0
2023-10-05 11:30:00,62.98,63.0,62.95,62.99,186956.0,59.01,59.0287,58.9819,59.0193,186956.0
2023-10-05 11:35:00,62.99,63.05,62.99,63.05,271152.0,59.0193,59.0756,59.0193,59.0756,271152.0
2023-10-05 11:40:00,63.05,63.09,62.99,62.99,88482.0,59.0756,59.113,59.0193,59.0193,88482.0
2023-10-05 11:45:00,62.99,63.04,62.98,63.02,118931.0,59.0193,59.0662,59.01,59.0475,118931.0
2023-10-05 11:50:00,63.01,63.07,62.98,63.06,129977.0,59.0381,59.0943,59.01,59.0849,129977.0
2023-10-05 11:55:00,63.07,63.07,62.99,63.0,47452.0,59.0943,59.0943,59.0193,59.0287,47452.0
2023-10-05 12:00:00,63.01,63.05,62.98,63.03,76947.0,59.0381,59.0756,59.01,59.0568,76947.0
2023-10-05 12:05:00,63.03,63.08,63.03,63.05,45215.0,59.0568,59.1037,59.0568,59.0756,45215.0
2023-10-05 12:10:00,63.05,63.11,63.05,63.1,66770.0,59.0756,59.1318,59.0756,59.1224,66770.0
2023-10-05 12:15:00,63.1,63.11,63.05,63.07,60383.0,59.1224,59.1318,59.0756,59.0943,60383.0
2023-10-05 12:20:00,63.08,63.14,63.07,63.09,61590.0,59.1037,59.1599,59.0943,59.113,61590.0
2023-10-05 12:25:00,63.08,63.16,63.08,63.14,60516.0,59.1037,59.1786,59.1037,59.1599,60516.0
2023-10-05 12:30:00,63.15,63.17,63.11,63.12,37282.0,59.1693,59.188,59.1318,59.1412,37282.0
2023-10-05 12:35:00,63.12,63.15,63.12,63.13,70809.0,59.1412,59.1693,59.1412,59.1505,70809.0
2023-10-05 12:40:00,63.13,63.13,63.08,63.09,25032.0,59.1505,59.1505,59.1037,59.113,25032.0
2023-10-05 12:45:00,63.09,63.09,63.02,63.02,65157.0,59.113,59.113,59.0475,59.0475,65157.0
2023-10-05 12:50:00,63.02,63.07,63.02,63.05,31928.0,59.0475,59.0943,59.0475,59.0756,31928.0
2023-10-05 12:55:00,63.06,63.07,63.01,63.07,38697.0,59.0849,59.0943,59.0381,59.0943,38697.0
2023-10-05 13:00:00,63.07,63.09,63.02,63.03,27015.0,59.0943,59.113,59.0475,59.0568,27015.0
2023-10-05 13:05:00,63.03,63.04,62.98,62.99,39569.0,59.0568,59.0662,59.01,59.0193,39569.0
2023-10-05 13:10:00,62.99,63.07,62.98,63.06,50050.0,59.0193,59.0943,59.01,59.0849,50050.0
2023-10-05 13:15:00,63.07,63.09,63.04,63.07,36446.0,59.0943,59.113,59.0662,59.0943,36446.0
2023-10-05 13:20:00,63.07,63.11,63.04,63.09,27405.0,59.0943,59.1318,59.0662,59.113,27405.0
2023-10-05 13:25:00,63.09,63.13,63.07,63.13,45919.0,59.113,59.1505,59.0943,59.1505,45919.0
2023-10-05 13:30:00,63.13,63.16,63.06,63.14,211570.0,59.1505,59.1786,59.0849,59.1599,211570.0
2023-10-05 13:35:00,63.14,63.22,63.14,63.2,107239.0,59.1599,59.2349,59.1599,59.2161,107239.0
2023-10-05 13:40:00,63.2,63.23,63.19,63.21,56797.0,59.2161,59.2442,59.2067,59.2255,56797.0
2023-10-05 13:45:00,63.22,63.23,63.19,63.21,56410.0,59.2349,59.2442,59.2067,59.2255,56410.0
2023-10-05 13:50:00,63.21,63.23,63.16,63.18,53265.0,59.2255,59.2442,59.1786,59.1974,53265.0
2023-10-05 13:55:00,63.18,63.21,63.17,63.21,164596.0,59.1974,59.2255,59.188,59.2255,164596.0
2023-10-05 14:00:00,63.21,63.28,63.21,63.27,233565.0,59.2255,59.2911,59.2255,59.2817,233565.0
2023-10-05 14:05:00,63.27,63.28,63.21,63.21,65963.0,59.2817,59.2911,59.2255,59.2255,65963.0
2023-10-05 14:10:00,63.2,63.23,63.19,63.22,53493.0,59.2161,59.2442,59.2067,59.2349,53493.0
2023-10-05 14:15:00,63.23,63.25,63.22,63.24,56541.0,59.2442,59.263,59.2349,59.2536,56541.0
2023-10-05 14:20:00,63.24,63.25,63.2,63.22,31519.0,59.2536,59.263,59.2161,59.2349,31519.0
2023-10-05 14:25:00,63.21,63.24,63.18,63.24,117081.0,59.2255,59.2536,59.1974,59.2536,117081.0
2023-10-05 14:30:00,63.24,63.31,63.24,63.29,101032.0,59.2536,59.3192,59.2536,59.3004,101032.0
2023-10-05 14:35:00,63.3,63.32,63.26,63.32,43401.0,59.3098,59.3285,59.2723,59.3285,43401.0
2023-10-05 14:40:00,63.31,63.33,63.27,63.29,143272.0,59.3192,59.3379,59.2817,59.3004,143272.0
2023-10-05 14:45:00,63.29,63.31,63.28,63.3,544018.0,59.3004,59.3192,59.2911,59.3098,544018.0
2023-10-05 14:50:00,63.3,63.32,63.29,63.31,133258.0,59.3098,59.3285,59.3004,59.3192,133258.0
2023-10-05 14:55:00,63.3,63.33,63.28,63.33,96451.0,59.3098,59.3379,59.2911,59.3379,96451.0
2023-10-05 15:00:00,63.32,63.34,63.29,63.3,87696.0,59.3285,59.3473,59.3004,59.3098,87696.0
2023-10-05 15:05:00,63.3,63.31,63.28,63.29,87079.0,59.3098,59.3192,59.2911,59.3004,87079.0
2023-10-05 15:10:00,63.29,63.29,63.24,63.26,128154.0,59.3004,59.3004,59.2536,59.2723,128154.0
2023-10-05 15:15:00,63.26,63.27,63.23,63.24,89041.0,59.2723,59.2817,59.2442,59.2536,89041.0
2023-10-05 15:20:00,63.24,63.25,63.21,63.23,103798.0,59.2536,59.263,59.2255,59.2442,103798.0
2023-10-05 15:25:00,63.23,63.27,63.23,63.27,82868.0,59.2442,59.2817,59.2442,59.2817,82868.0
2023-10-05 15:30:00,63.27,63.28,63.25,63.26,92867.0,59.2817,59.2911,59.263,59.2723,92867.0
2023-10-05 15:35:00,63.27,63.3,63.25,63.28,68445.0,59.2817,59.3098,59.263,59.2911,68445.0
2023-10-05 15:40:00,63.29,63.3,63.27,63.28,77115.0,59.3004,59.3098,59.2817,59.2911,77115.0
2023-10-05 15:45:00,63.28,63.31,63.25,63.29,100396.0,59.2911,59.3192,59.263,59.3004,100396.0
2023-10-05 15:50:00,63.29,63.3,63.26,63.26,170021.0,59.3004,59.3098,59.2723,59.2723,170021.0
2023-10-05 15:55:00,63.25,63.29,63.23,63.25,129914.0,59.263,59.3004,59.2442,59.263,129914.0
2023-10-06 09:30:00,63.12,63.22,63.11,63.16,240332.0,59.1412,59.2349,59.1318,59.1786,240332.0
2023-10-06 09:35:00,63.16,63.2,63.06,63.09,151641.0,59.1786,59.2161,59.0849,59.113,151641.0
2023-10-06 09:40:00,63.07,63.12,63.0,63.08,329274.0,59.0943,59.1412,59.0287,59.1037,329274.0
2023-10-06 09:45:00,63.07,63.17,62.98,62.99,143353.0,59.0943,59.188,59.01,59.0193,143353.0
2023-10-06 09:50:00,62.97,63.03,62.89,62.94,122920.0,59.0006,59.0568,58.9257,58.9725,122920.0
2023-10-06 09:55:00,62.94,62.97,62.84,62.95,142062.0,58.9725,59.0006,58.8788,58.9819,142062.0
2023-10-06 10:00:00,62.96,63.0,62.85,62.9,146045.0,58.9912,59.0287,58.8882,58.935,146045.0
2023-10-06 10:05:00,62.91,62.93,62.79,62.83,216909.0,58.9444,58.9631,58.832,58.8694,216909.0
2023-10-06 10:10:00,62.83,62.96,62.78,62.9,192957.0,58.8694,58.9912,58.8226,58.935,192957.0
2023-10-06 10:15:00,62.89,62.92,62.84,62.85,208119.0,58.9257,58.9538,58.8788,58.8882,208119.0
2023-10-06 10:20:00,62.83,62.99,62.74,62.99,130325.0,58.8694,59.0193,58.7851,59.0193,130325.0
2023-10-06 10:25:00,62.99,63.07,62.98,63.07,119667.0,59.0193,59.0943,59.01,59.0943,119667.0
2023-10-06 10:30:00,63.07,63.19,63.07,63.13,403442.0,59.0943,59.2067,59.0943,59.1505,403442.0
2023-10-06 10:35:00,63.13,63.27,63.12,63.27,144292.0,59.1505,59.2817,59.1412,59.2817,144292.0
2023-10-06 10:40:00,63.26,63.31,63.22,63.27,209088.0,59.2723,59.3192,59.2349,59.2817,209088.0
2023-10-06 10:45:00,63.27,63.31,63.25,63.26,123063.0,59.2817,59.3192,59.263,59.2723,123063.0
2023-10-06 10:50:00,63.26,63.28,63.17,63.18,123566.0,59.2723,59.2911,59.188,59.1974,123566.0
2023-10-06 10:55:00,63.19,63.25,63.15,63.23,99097.0,59.2067,59.263,59.1693,59.2442,99097.0
2023-10-06 11:00:00,63.23,63.35,63.21,63.35,106528.0,59.2442,59.3567,59.2255,59.3567,106528.0
2023-10-06 11:05:00,63.34,63.41,63.33,63.41,220572.0,59.3473,59.4129,59.3379,59.4129,220572.0
2023-10-06 11:10:00,63.41,63.51,63.41,63.48,206423.0,59.4129,59.5066,59.4129,59.4785,206423.0
2023-10-06 11:15:00,63.47,63.54,63.47,63.48,258319.0,59.4691,59.5347,59.4691,59.4785,258319.0
2023-10-06 11:20:00,63.48,63.59,63.48,63.59,375737.0,59.4785,59.5815,59.4785,59.5815,375737.0
2023-10-06 11:25:00,63.6,63.73,63.57,63.7,219454.0,59.5909,59.7127,59.5628,59.6846,219454.0
2023-10-06 11:30:00,63.71,63.77,63.69,63.75,110357.0,59.694,59.7502,59.6752,59.7314,110357.0
2023-10-06 11:35:00,63.75,63.84,63.72,63.82,106757.0,59.7314,59.8158,59.7033,59.797,106757.0
2023-10-06 11:40:00,63.82,63.92,63.82,63.86,61841.0,59.797,59.8907,59.797,59.8345,61841.0
2023-10-06 11:45:00,63.87,63.96,63.82,63.95,66677.0,59.8439,59.9282,59.797,59.9188,66677.0
2023-10-06 11:50:00,63.96,63.96,63.9,63.93,62586.0,59.9282,59.9282,59.872,59.9001,62586.0
2023-10-06 11:55:00,63.93,64.0,63.91,63.97,62235.0,59.9001,59.9657,59.8814,59.9376,62235.0
2023-10-06 12:00:00,63.98,64.01,63.93,63.96,67265.0,59.9469,59.9751,59.9001,59.9282,67265.0
2023-10-06 12:05:00,63.96,64.0,63.94,63.98,116352.0,59.9282,59.9657,59.9095,59.9469,116352.0
2023-10-06 12:10:00,63.97,63.99,63.88,63.89,94253.0,59.9376,59.9563,59.8532,59.8626,94253.0
2023-10-06 12:15:00,63.9,63.9,63.87,63.89,56651.0,59.872,59.872,59.8439,59.8626,56651.0
2023-10-06 12:20:00,63.89,63.9,63.8,63.83,54541.0,59.8626,59.872,59.7783,59.8064,54541.0
2023-10-06 12:25:00,63.82,63.87,63.8,63.84,34606.0,59.797,59.8439,59.7783,59.8158,34606.0
2023-10-06 12:30:00,63.85,63.86,63.78,63.78,233889.0,59.8251,59.8345,59.7596,59.7596,233889.0
2023-10-06 12:35:00,63.79,63.83,63.77,63.79,100304.0,59.7689,59.8064,59.7502,59.7689,100304.0
2023-10-06 12:40:00,63.79,63.87,63.78,63.86,58156.0,59.7689,59.8439,59.7596,59.8345,58156.0
2023-10-06 12:45:00,63.86,63.89,63.85,63.86,106994.0,59.8345,59.8626,59.8251,59.8345,106994.0
2023-10-06 12:50:00,63.86,63.88,63.8,63.82,309570.0,59.8345,59.8532,59.7783,59.797,309570.0
2023-10-06 12:55:00,63.82,63.83,63.79,63.81,66140.0,59.797,59.8064,59.7689,59.7877,66140.0
2023-10-06 13:00:00,63.8,63.84,63.8,63.82,76823.0,59.7783,59.8158,59.7783,59.797,76823.0
2023-10-06 13:05:00,63.81,63.85,63.8,63.82,35001.0,59.7877,59.8251,59.7783,59.797,35001.0
2023-10-06 13:10:00,63.82,63.92,63.78,63.92,75275.0,59.797,59.8907,59.7596,59.8907,75275.0
2023-10-06 13:15:00,63.91,63.92,63.89,63.91,49119.0,59.8814,59.8907,59.8626,59.8814,49119.0
2023-10-06 13:20:00,63.91,63.96,63.9,63.95,40567.0,59.8814,59.9282,59.872,59.9188,40567.0
2023-10-06 13:25:00,63.94,63.97,63.93,63.95,46133.0,59.9095,59.9376,59.9001,59.9188,46133.0
2023-10-06 13:30:00,63.95,63.97,63.94,63.96,45754.0,59.9188,59.9376,59.9095,59.9282,45754.0
2023-10-06 13:35:00,63.97,63.97,63.91,63.94,95830.0,59.9376,59.9376,59.8814,59.9095,95830.0
2023-10-06 13:40:00,63.94,63.94,63.88,63.9,45907.0,59.9095,59.9095,59.8532,59.872,45907.0
2023-10-06 13:45:00,63.89,63.92,63.86,63.91,41493.0,59.8626,59.8907,59.8345,59.8814,41493.0
2023-10-06 13:50:00,63.91,63.92,63.89,63.92,186726.0,59.8814,59.8907,59.8626,59.8907,186726.0
2023-10-06 13:55:00,63.92,63.95,63.91,63.95,54791.0,59.8907,59.9188,59.8814,59.9188,54791.0
2023-10-06 14:00:00,63.95,63.96,63.91,63.96,71839.0,59.9188,59.9282,59.8814,59.9282,71839.0
2023-10-06 14:05:00,63.95,63.97,63.92,63.96,160077.0,59.9188,59.9376,59.8907,59.9282,160077.0
2023-10-06 14:10:00,63.96,63.99,63.95,63.97,77948.0,59.9282,59.9563,59.9188,59.9376,77948.0
2023-10-06 14:15:00,63.96,63.97,63.92,63.94,71722.0,59.9282,59.9376,59.8907,59.9095,71722.0
2023-10-06 14:20:00,63.94,63.97,63.93,63.96,56878.0,59.9095,59.9376,59.9001,59.9282,56878.0
2023-10-06 14:25:00,63.96,64.03,63.95,64.02,50751.0,59.9282,59.9938,59.9188,59.9844,50751.0
2023-10-06 14:30:00,64.03,64.04,64.01,64.03,38899.0,59.9938,60.0032,59.9751,59.9938,38899.0
2023-10-06 14:35:00,64.04,64.07,64.03,64.07,103156.0,60.0032,60.0313,59.9938,60.0313,103156.0
2023-10-06 14:40:00,64.06,64.08,64.03,64.05,41825.0,60.0219,60.0406,59.9938,60.0125,41825.0
2023-10-06 14:45:00,64.05,64.08,64.04,64.06,69366.0,60.0125,60.0406,60.0032,60.0219,69366.0
2023-10-06 14:50:00,64.05,64.05,64.01,64.01,55820.0,60.0125,60.0125,59.9751,59.9751,55820.0
2023-10-06 14:55:00,64.01,64.02,63.99,64.02,60636.0,59.9751,59.9844,59.9563,59.9844,60636.0
2023-10-06 15:00:00,64.02,64.02,63.97,63.97,120264.0,59.9844,59.9844,59.9376,59.9376,120264.0
2023-10-06 15:05:00,63.97,64.02,63.97,64.02,55132.0,59.9376,59.9844,59.9376,59.9844,55132.0
2023-10-06 15:10:00,64.01,64.02,63.97,63.99,61605.0,59.9751,59.9844,59.9376,59.9563,61605.0
2023-10-06 15:15:00,63.99,64.0,63.96,63.99,84244.0,59.9563,59.9657,59.9282,59.9563,84244.0
2023-10-06 15:20:00,63.98,64.03,63.98,64.03,105950.0,59.9469,59.9938,59.9469,59.9938,105950.0
2023-10-06 15:25:00,64.03,64.04,64.01,64.04,48895.0,59.9938,60.0032,59.9751,60.0032,48895.0
2023-10-06 15:30:00,64.04,64.05,63.99,64.0,87300.0,60.0032,60.0125,59.9563,59.9657,87300.0
2023-10-06 15:35:00,64.0,64.04,63.99,64.03,84316.0,59.9657,60.0032,59.9563,59.9938,84316.0
2023-10-06 15:40:00,64.03,64.04,63.99,63.99,109096.0,59.9938,60.0032,59.9563,59.9563,109096.0
2023-10-06 15:45:00,64.0,64.03,63.99,64.02,126093.0,59.9657,59.9938,59.9563,59.9844,126093.0
2023-10-06 15:50:00,64.02,64.02,63.94,63.95,184834.0,59.9844,59.9844,59.9095,59.9188,184834.0
2023-10-06 15:55:00,63.94,63.97,63.92,63.96,134186.0,59.9095,59.9376,59.8907,59.9282,134186.0
2023-10-09 09:30:00,63.33,63.39,63.31,63.34,268417.0,59.3379,59.3941,59.3192,59.3473,268417.0
2023-10-09 09:35:00,63.34,63.42,63.29,63.4,141099.0,59.3473,59.4222,59.3004,59.4035,141099.0
2023-10-09 09:40:00,63.39,63.49,63.38,63.48,236818.0,59.3941,59.4878,59.3848,59.4785,236818.0
2023-10-09 09:45:00,63.48,63.52,63.43,63.48,248322.0,59.4785,59.5159,59.4316,59.4785,248322.0
2023-10-09 09:50:00,63.48,63.51,63.44,63.51,49470.0,59.4785,59.5066,59.441,59.5066,49470.0
2023-10-09 09:55:00,63.5,63.57,63.49,63.54,139506.0,59.4972,59.5628,59.4878,59.5347,139506.0
2023-10-09 10:00:00,63.53,63.58,63.42,63.43,130359.0,59.5253,59.5722,59.4222,59.4316,130359.0
2023-10-09 10:05:00,63.43,63.44,63.37,63.4,162527.0,59.4316,59.441,59.3754,59.4035,162527.0
2023-10-09 10:10:00,63.41,63.42,63.35,63.39,74427.0,59.4129,59.4222,59.3567,59.3941,74427.0
2023-10-09 10:15:00,63.4,63.44,63.38,63.42,23508.0,59.4035,59.441,59.3848,59.4222,23508.0
2023-10-09 10:20:00,63.42,63.44,63.36,63.44,188664.0,59.4222,59.441,59.366,59.441,188664.0
2023-10-09 10:25:00,63.44,63.45,63.34,63.35,70772.0,59.441,59.4504,59.3473,59.3567,70772.0
2023-10-09 10:30:00,63.36,63.4,63.34,63.35,80334.0,59.366,59.4035,59.3473,59.3567,80334.0
2023-10-09 10:35:00,63.34,63.39,63.33,63.36,45901.0,59.3473,59.3941,59.3379,59.366,45901.0
2023-10-09 10:40:00,63.35,63.39,63.31,63.38,71636.0,59.3567,59.3941,59.3192,59.3848,71636.0
2023-10-09 10:45:00,63.39,63.39,63.28,63.29,257855.0,59.3941,59.3941,59.2911,59.3004,257855.0
2023-10-09 10:50:00,63.29,63.32,63.25,63.3,91886.0,59.3004,59.3285,59.263,59.3098,91886.0
2023-10-09 10:55:00,63.3,63.32,63.28,63.31,67336.0,59.3098,59.3285,59.2911,59.3192,67336.0
2023-10-09 11:00:00,63.31,63.34,63.29,63.34,47688.0,59.3192,59.3473,59.3004,59.3473,47688.0
2023-10-09 11:05:00,63.34,63.35,63.3,63.33,85322.0,59.3473,59.3567,59.3098,59.3379,85322.0
2023-10-09 11:10:00,63.33,63.37,63.3,63.34,77505.0,59.3379,59.3754,59.3098,59.3473,77505.0
2023-10-09 11:15:00,63.34,63.37,63.34,63.36,26412.0,59.3473,59.3754,59.3473,59.366,26412.0
2023-10-09 11:20:00,63.36,63.39,63.33,63.36,56118.0,59.366,59.3941,59.3379,59.366,56118.0
2023-10-09 11:25:00,63.35,63.4,63.34,63.39,369381.0,59.3567,59.4035,59.3473,59.3941,369381.0
2023-10-09 11:30:00,63.39,63.43,63.39,63.42,174962.0,59.3941,59.4316,59.3941,59.4222,174962.0
2023-10-09 11:35:00,63.42,63.44,63.4,63.42,49145.0,59.4222,59.441,59.4035,59.4222,49145.0
2023-10-09 11:40:00,63.42,63.42,63.36,63.38,63704.0,59.4222,59.4222,59.366,59.3848,63704.0
2023-10-09 11:45:00,63.38,63.38,63.33,63.37,87785.0,59.3848,59.3848,59.3379,59.3754,87785.0
2023-10-09 11:50:00,63.37,63.4,63.36,63.38,62463.0,59.3754,59.4035,59.366,59.3848,62463.0
2023-10-09 11:55:00,63.37,63.39,63.36,63.38,17309.0,59.3754,59.3941,59.366,59.3848,17309.0
2023-10-09 12:00:00,63.38,63.39,63.35,63.35,65087.0,59.3848,59.3941,59.3567,59.3567,65087.0
2023-10-09 12:05:00,63.36,63.44,63.36,63.4,43233.0,59.366,59.441,59.366,59.4035,43233.0
2023-10-09 12:10:00,63.4,63.42,63.38,63.39,36254.0,59.4035,59.4222,59.3848,59.3941,36254.0
2023-10-09 12:15:00,63.39,63.41,63.38,63.4,27816.0,59.3941,59.4129,59.3848,59.4035,27816.0
2023-10-09 12:20:00,63.41,63.46,63.41,63.43,69145.0,59.4129,59.4597,59.4129,59.4316,69145.0
2023-10-09 12:25:00,63.43,63.43,63.39,63.4,18638.0,59.4316,59.4316,59.3941,59.4035,18638.0
2023-10-09 12:30:00,63.39,63.41,63.38,63.39,29144.0,59.3941,59.4129,59.3848,59.3941,29144.0
2023-10-09 12:35:00,63.39,63.39,63.35,63.36,16079.0,59.3941,59.3941,59.3567,59.366,16079.0
2023-10-09 12:40:00,63.37,63.37,63.34,63.35,65727.0,59.3754,59.3754,59.3473,59.3567,65727.0
2023-10-09 12:45:00,63.35,63.38,63.33,63.36,40682.0,59.3567,59.3848,59.3379,59.366,40682.0
2023-10-09 12:50:00,63.37,63.39,63.35,63.36,189245.0,59.3754,59.3941,59.3567,59.366,189245.0
2023-10-09 12:55:00,63.36,63.37,63.33,63.36,35454.0,59.366,59.3754,59.3379,59.366,35454.0
2023-10-09 13:00:00,63.37,63.39,63.34,63.36,97722.0,59.3754,59.3941,59.3473,59.366,97722.0
2023-10-09 13:05:00,63.36,63.4,63.35,63.4,29439.0,59.366,59.4035,59.3567,59.4035,29439.0
2023-10-09 13:10:00,63.4,63.42,63.38,63.41,73193.0,59.4035,59.4222,59.3848,59.4129,73193.0
2023-10-09 13:15:00,63.41,63.44,63.41,63.43,20195.0,59.4129,59.441,59.4129,59.4316,20195.0
2023-10-09 13:20:00,63.43,63.43,63.4,63.43,68653.0,59.4316,59.4316,59.4035,59.4316,68653.0
2023-10-09 13:25:00,63.44,63.48,63.44,63.48,8952.0,59.441,59.4785,59.441,59.4785,8952.0
2023-10-09 13:30:00,63.48,63.58,63.48,63.58,63949.0,59.4785,59.5722,59.4785,59.5722,63949.0
2023-10-09 13:35:00,63.58,63.63,63.56,63.63,25218.0,59.5722,59.619,59.5534,59.619,25218.0
2023-10-09 13:40:00,63.63,63.73,63.62,63.7,21788.0,59.619,59.7127,59.6096,59.6846,21788.0
2023-10-09 13:45:00,63.72,63.76,63.7,63.73,50167.0,59.7033,59.7408,59.6846,59.7127,50167.0
2023-10-09 13:50:00,63.73,63.76,63.72,63.75,47486.0,59.7127,59.7408,59.7033,59.7314,47486.0
2023-10-09 13:55:00,63.75,63.78,63.74,63.76,33029.0,59.7314,59.7596,59.7221,59.7408,33029.0
2023-10-09 14:00:00,63.77,63.8,63.75,63.8,39242.0,59.7502,59.7783,59.7314,59.7783,39242.0
2023-10-09 14:05:00,63.8,63.83,63.79,63.81,22665.0,59.7783,59.8064,59.7689,59.7877,22665.0
2023-10-09 14:10:00,63.81,63.83,63.79,63.8,119644.0,59.7877,59.8064,59.7689,59.7783,119644.0
2023-10-09 14:15:00,63.81,63.83,63.78,63.79,66366.0,59.7877,59.8064,59.7596,59.7689,66366.0
2023-10-09 14:20:00,63.79,63.82,63.78,63.82,37106.0,59.7689,59.797,59.7596,59.797,37106.0
2023-10-09 14:25:00,63.82,63.83,63.8,63.83,15731.0,59.797,59.8064,59.7783,59.8064,15731.0
2023-10-09 14:30:00,63.83,63.84,63.79,63.8,26047.0,59.8064,59.8158,59.7689,59.7783,26047.0
2023-10-09 14:35:00,63.79,63.82,63.76,63.81,42852.0,59.7689,59.797,59.7408,59.7877,42852.0
2023-10-09 14:40:00,63.82,63.87,63.81,63.85,37600.0,59.797,59.8439,59.7877,59.8251,37600.0
2023-10-09 14:45:00,63.86,63.86,63.81,63.82,37096.0,59.8345,59.8345,59.7877,59.797,37096.0
2023-10-09 14:50:00,63.82,63.83,63.8,63.83,27045.0,59.797,59.8064,59.7783,59.8064,27045.0
2023-10-09 14:55:00,63.83,63.88,63.83,63.84,26696.0,59.8064,59.8532,59.8064,59.8158,26696.0
2023-10-09 15:00:00,63.84,63.87,63.82,63.84,93910.0,59.8158,59.8439,59.797,59.8158,93910.0
2023-10-09 15:05:00,63.84,63.86,63.82,63.84,39602.0,59.8158,59.8345,59.797,59.8158,39602.0
2023-10-09 15:10:00,63.83,63.85,63.82,63.83,44464.0,59.8064,59.8251,59.797,59.8064,44464.0
2023-10-09 15:15:00,63.82,63.84,63.8,63.82,133517.0,59.797,59.8158,59.7783,59.797,133517.0
2023-10-09 15:20:00,63.82,63.84,63.81,63.83,46751.0,59.797,59.8158,59.7877,59.8064,46751.0
2023-10-09 15:25:00,63.83,63.84,63.81,63.83,58968.0,59.8064,59.8158,59.7877,59.8064,58968.0
2023-10-09 15:30:00,63.83,63.83,63.79,63.79,60586.0,59.8064,59.8064,59.7689,59.7689,60586.0
2023-10-09 15:35:00,63.79,63.81,63.78,63.79,102692.0,59.7689,59.7877,59.7596,59.7689,102692.0
2023-10-09 15:40:00,63.8,63.8,63.76,63.78,53087.0,59.7783,59.7783,59.7408,59.7596,53087.0
2023-10-09 15:45:00,63.78,63.79,63.77,63.79,91740.0,59.7596,59.7689,59.7502,59.7689,91740.0
2023-10-09 15:50:00,63.79,63.8,63.77,63.79,148395.0,59.7689,59.7783,59.7502,59.7689,148395.0
2023-10-09 15:55:00,63.79,63.8,63.77,63.79,267148.0,59.7689,59.7783,59.7502,59.7689,267148.0
2023-10-10 09:30:00,64.51,64.57,64.48,64.52,242137.0,60.4435,60.4998,60.4154,60.4529,242137.0
2023-10-10 09:35:00,64.51,64.55,64.47,64.49,194729.0,60.4435,60.481,60.4061,60.4248,194729.0
2023-10-10 09:40:00,64.49,64.55,64.47,64.49,194546.0,60.4248,60.481,60.4061,60.4248,194546.0
2023-10-10 09:45:00,64.48,64.53,64.45,64.52,115769.0,60.4154,60.4623,60.3873,60.4529,115769.0
2023-10-10 09:50:00,64.52,64.57,64.52,64.54,51550.0,60.4529,60.4998,60.4529,60.4716,51550.0
2023-10-10 09:55:00,64.53,64.61,64.52,64.61,57995.0,60.4623,60.5372,60.4529,60.5372,57995.0
2023-10-10 10:00:00,64.61,64.72,64.61,64.67,172421.0,60.5372,60.6403,60.5372,60.5934,172421.0
2023-10-10 10:05:00,64.67,64.72,64.65,64.7,387416.0,60.5934,60.6403,60.5747,60.6216,387416.0
2023-10-10 10:10:00,64.7,64.75,64.68,64.73,96705.0,60.6216,60.6684,60.6028,60.6497,96705.0
2023-10-10 10:15:00,64.74,64.76,64.7,64.75,80867.0,60.659,60.6778,60.6216,60.6684,80867.0
2023-10-10 10:20:00,64.75,64.78,64.72,64.77,59834.0,60.6684,60.6965,60.6403,60.6871,59834.0
2023-10-10 10:25:00,64.77,64.82,64.76,64.78,240520.0,60.6871,60.734,60.6778,60.6965,240520.0
2023-10-10 10:30:00,64.78,64.83,64.74,64.81,60176.0,60.6965,60.7434,60.659,60.7246,60176.0
2023-10-10 10:35:00,64.82,64.88,64.8,64.81,87993.0,60.734,60.7902,60.7153,60.7246,87993.0
2023-10-10 10:40:00,64.8,64.81,64.76,64.76,245403.0,60.7153,60.7246,60.6778,60.6778,245403.0
2023-10-10 10:45:00,64.76,64.77,64.7,64.71,68784.0,60.6778,60.6871,60.6216,60.6309,68784.0
2023-10-10 10:50:00,64.72,64.79,64.71,64.77,46125.0,60.6403,60.7059,60.6309,60.6871,46125.0
2023-10-10 10:55:00,64.76,64.77,64.72,64.76,144524.0,60.6778,60.6871,60.6403,60.6778,144524.0
2023-10-10 11:00:00,64.76,64.81,64.74,64.8,58050.0,60.6778,60.7246,60.659,60.7153,58050.0
2023-10-10 11:05:00,64.8,64.87,64.8,64.81,133327.0,60.7153,60.7808,60.7153,60.7246,133327.0
2023-10-10 11:10:00,64.82,64.86,64.79,64.84,49162.0,60.734,60.7715,60.7059,60.7527,49162.0
2023-10-10 11:15:00,64.85,64.9,64.85,64.88,51351.0,60.7621,60.809,60.7621,60.7902,51351.0
2023-10-10 11:20:00,64.89,64.89,64.83,64.85,176598.0,60.7996,60.7996,60.7434,60.7621,176598.0
2023-10-10 11:25:00,64.85,64.87,64.8,64.85,226937.0,60.7621,60.7808,60.7153,60.7621,226937.0
2023-10-10 11:30:00,64.84,64.88,64.83,64.87,196298.0,60.7527,60.7902,60.7434,60.7808,196298.0
2023-10-10 11:35:00,64.88,64.9,64.84,64.9,165388.0,60.7902,60.809,60.7527,60.809,165388.0
2023-10-10 11:40:00,64.91,64.95,64.9,64.92,92667.0,60.8183,60.8558,60.809,60.8277,92667.0
2023-10-10 11:45:00,64.92,64.93,64.85,64.87,152423.0,60.8277,60.8371,60.7621,60.7808,152423.0
2023-10-10 11:50:00,64.89,64.9,64.87,64.9,38622.0,60.7996,60.809,60.7808,60.809,38622.0
2023-10-10 11:55:00,64.9,64.94,64.89,64.92,25418.0,60.809,60.8464,60.7996,60.8277,25418.0
2023-10-10 12:00:00,64.92,64.93,64.89,64.9,46137.0,60.8277,60.8371,60.7996,60.809,46137.0
2023-10-10 12:05:00,64.9,64.91,64.88,64.9,35213.0,60.809,60.8183,60.7902,60.809,35213.0
2023-10-10 12:10:00,64.89,64.94,64.89,64.91,104044.0,60.7996,60.8464,60.7996,60.8183,104044.0
2023-10-10 12:15:00,64.89,64.92,64.89,64.91,34918.0,60.7996,60.8277,60.7996,60.8183,34918.0
2023-10-10 12:20:00,64.92,64.92,64.85,64.9,37891.0,60.8277,60.8277,60.7621,60.809,37891.0
2023-10-10 12:25:00,64.89,64.92,64.88,64.89,168293.0,60.7996,60.8277,60.7902,60.7996,168293.0
2023-10-10 12:30:00,64.89,64.92,64.88,64.9,74305.0,60.7996,60.8277,60.7902,60.809,74305.0
2023-10-10 12:35:00,64.91,64.92,64.86,64.89,42106.0,60.8183,60.8277,60.7715,60.7996,42106.0
2023-10-10 12:40:00,64.89,64.9,64.87,64.89,41553.0,60.7996,60.809,60.7808,60.7996,41553.0
2023-10-10 12:45:00,64.88,64.91,64.86,64.86,51340.0,60.7902,60.8183,60.7715,60.7715,51340.0
2023-10-10 12:50:00,64.86,64.91,64.86,64.89,43009.0,60.7715,60.8183,60.7715,60.7996,43009.0
2023-10-10 12:55:00,64.89,64.89,64.84,64.87,28516.0,60.7996,60.7996,60.7527,60.7808,28516.0
2023-10-10 13:00:00,64.87,64.88,64.74,64.75,110437.0,60.7808,60.7902,60.659,60.6684,110437.0
2023-10-10 13:05:00,64.73,64.78,64.69,64.73,121248.0,60.6497,60.6965,60.6122,60.6497,121248.0
2023-10-10 13:10:00,64.73,64.76,64.67,64.67,29224.0,60.6497,60.6778,60.5934,60.5934,29224.0
2023-10-10 13:15:00,64.66,64.72,64.64,64.7,51246.0,60.5841,60.6403,60.5653,60.6216,51246.0
2023-10-10 13:20:00,64.7,64.74,64.68,64.7,70164.0,60.6216,60.659,60.6028,60.6216,70164.0
2023-10-10 13:25:00,64.69,64.72,64.66,64.71,33667.0,60.6122,60.6403,60.5841,60.6309,33667.0
2023-10-10 13:30:00,64.72,64.73,64.66,64.67,48853.0,60.6403,60.6497,60.5841,60.5934,48853.0
2023-10-10 13:35:00,64.68,64.71,64.67,64.69,41124.0,60.6028,60.6309,60.5934,60.6122,41124.0
2023-10-10 13:40:00,64.71,64.74,64.7,64.73,42565.0,60.6309,60.659,60.6216,60.6497,42565.0
2023-10-10 13:45:00,64.73,64.76,64.7,64.75,58621.0,60.6497,60.6778,60.6216,60.6684,58621.0
2023-10-10 13:50:00,64.74,64.76,64.67,64.73,59331.0,60.659,60.6778,60.5934,60.6497,59331.0
2023-10-10 13:55:00,64.72,64.74,64.69,64.71,51501.0,60.6403,60.659,60.6122,60.6309,51501.0
2023-10-10 14:00:00,64.7,64.75,64.68,64.74,67222.0,60.6216,60.6684,60.6028,60.659,67222.0
2023-10-10 14:05:00,64.73,64.74,64.69,64.69,87457.0,60.6497,60.659,60.6122,60.6122,87457.0
2023-10-10 14:10:00,64.69,64.72,64.66,64.66,85085.0,60.6122,60.6403,60.5841,60.5841,85085.0
2023-10-10 14:15:00,64.66,64.7,64.65,64.69,39008.0,60.5841,60.6216,60.5747,60.6122,39008.0
2023-10-10 14:20:00,64.7,64.71,64.67,64.68,74309.0,60.6216,60.6309,60.5934,60.6028,74309.0
2023-10-10 14:25:00,64.69,64.73,64.65,64.69,49438.0,60.6122,60.6497,60.5747,60.6122,49438.0
2023-10-10 14:30:00,64.68,64.74,64.68,64.73,105050.0,60.6028,60.659,60.6028,60.6497,105050.0
2023-10-10 14:35:00,64.73,64.74,64.68,64.71,143736.0,60.6497,60.659,60.6028,60.6309,143736.0
2023-10-10 14:40:00,64.7,64.75,64.69,64.74,53466.0,60.6216,60.6684,60.6122,60.659,53466.0
2023-10-10 14:45:00,64.75,64.81,64.74,64.77,162616.0,60.6684,60.7246,60.659,60.6871,162616.0
2023-10-10 14:50:00,64.77,64.77,64.69,64.7,96060.0,60.6871,60.6871,60.6122,60.6216,96060.0
2023-10-10 14:55:00,64.69,64.71,64.66,64.7,91109.0,60.6122,60.6309,60.5841,60.6216,91109.0
2023-10-10 15:00:00,64.7,64.73,64.68,64.72,91211.0,60.6216,60.6497,60.6028,60.6403,91211.0
2023-10-10 15:05:00,64.71,64.72,64.68,64.7,90566.0,60.6309,60.6403,60.6028,60.6216,90566.0
2023-10-10 15:10:00,64.7,64.71,64.67,64.69,85260.0,60.6216,60.6309,60.5934,60.6122,85260.0
2023-10-10 15:15:00,64.68,64.73,64.67,64.69,98388.0,60.6028,60.6497,60.5934,60.6122,98388.0
2023-10-10 15:20:00,64.68,64.7,64.63,64.7,82661.0,60.6028,60.6216,60.556,60.6216,82661.0
2023-10-10 15:25:00,64.69,64.71,64.68,64.7,56362.0,60.6122,60.6309,60.6028,60.6216,56362.0
2023-10-10 15:30:00,64.69,64.72,64.69,64.7,97762.0,60.6122,60.6403,60.6122,60.6216,97762.0
2023-10-10 15:35:00,64.7,64.72,64.67,64.69,148273.0,60.6216,60.6403,60.5934,60.6122,148273.0
2023-10-10 15:40:00,64.7,64.73,64.7,64.73,154835.0,60.6216,60.6497,60.6216,60.6497,154835.0
2023-10-10 15:45:00,64.73,64.77,64.72,64.77,194756.0,60.6497,60.6871,60.6403,60.6871,194756.0
2023-10-10 15:50:00,64.78,64.79,64.7,64.71,208210.0,60.6965,60.7059,60.6216,60.6309,208210.0
2023-10-10 15:55:00,64.72,64.75,64.69,64.7,253087.0,60.6403,60.6684,60.6122,60.6216,253087.0
2023-10-11 09:30:00,65.04,65.1,64.96,64.99,268351.0,60.9401,60.9963,60.8652,60.8933,268351.0
2023-10-11 09:35:00,64.99,65.02,64.93,65.0,450182.0,60.8933,60.9214,60.8371,60.9026,450182.0
2023-10-11 09:40:00,64.99,65.06,64.94,65.05,305714.0,60.8933,60.9589,60.8464,60.9495,305714.0
2023-10-11 09:45:00,65.05,65.13,65.03,65.09,226046.0,60.9495,61.0245,60.9308,60.987,226046.0
2023-10-11 09:50:00,65.09,65.1,65.0,65.04,201591.0,60.987,60.9963,60.9026,60.9401,201591.0
2023-10-11 09:55:00,65.06,65.11,65.05,65.08,174189.0,60.9589,61.0057,60.9495,60.9776,174189.0
2023-10-11 10:00:00,65.09,65.1,65.04,65.06,127546.0,60.987,60.9963,60.9401,60.9589,127546.0
2023-10-11 10:05:00,65.06,65.11,65.03,65.06,190592.0,60.9589,61.0057,60.9308,60.9589,190592.0
2023-10-11 10:10:00,65.06,65.07,64.94,64.94,130525.0,60.9589,60.9682,60.8464,60.8464,130525.0
2023-10-11 10:15:00,64.94,64.98,64.93,64.93,143842.0,60.8464,60.8839,60.8371,60.8371,143842.0
2023-10-11 10:20:00,64.93,64.97,64.92,64.95,211784.0,60.8371,60.8745,60.8277,60.8558,211784.0
2023-10-11 10:25:00,64.94,64.96,64.88,64.95,150806.0,60.8464,60.8652,60.7902,60.8558,150806.0
2023-10-11 10:30:00,64.95,64.97,64.92,64.94,122510.0,60.8558,60.8745,60.8277,60.8464,122510.0
2023-10-11 10:35:00,64.93,64.93,64.86,64.91,130573.0,60.8371,60.8371,60.7715,60.8183,130573.0
2023-10-11 10:40:00,64.92,64.95,64.91,64.94,84754.0,60.8277,60.8558,60.8183,60.8464,84754.0
2023-10-11 10:45:00,64.95,64.95,64.87,64.89,112503.0,60.8558,60.8558,60.7808,60.7996,112503.0
2023-10-11 10:50:00,64.88,64.97,64.87,64.95,178052.0,60.7902,60.8745,60.7808,60.8558,178052.0
2023-10-11 10:55:00,64.95,64.98,64.94,64.97,69659.0,60.8558,60.8839,60.8464,60.8745,69659.0
2023-10-11 11:00:00,64.97,65.0,64.96,64.98,130634.0,60.8745,60.9026,60.8652,60.8839,130634.0
2023-10-11 11:05:00,64.98,65.0,64.95,64.98,93054.0,60.8839,60.9026,60.8558,60.8839,93054.0
2023-10-11 11:10:00,64.98,65.01,64.94,64.95,51131.0,60.8839,60.912,60.8464,60.8558,51131.0
2023-10-11 11:15:00,64.95,64.95,64.83,64.85,80768.0,60.8558,60.8558,60.7434,60.7621,80768.0
2023-10-11 11:20:00,64.85,64.88,64.82,64.88,55118.0,60.7621,60.7902,60.734,60.7902,55118.0
2023-10-11 11:25:00,64.87,64.89,64.85,64.89,57160.0,60.7808,60.7996,60.7621,60.7996,57160.0
2023-10-11 11:30:00,64.88,64.92,64.88,64.9,86377.0,60.7902,60.8277,60.7902,60.809,86377.0
2023-10-11 11:35:00,64.9,64.9,64.85,64.87,88496.0,60.809,60.809,60.7621,60.7808,88496.0
2023-10-11 11:40:00,64.87,64.87,64.79,64.8,56324.0,60.7808,60.7808,60.7059,60.7153,56324.0
2023-10-11 11:45:00,64.81,64.86,64.8,64.84,59626.0,60.7246,60.7715,60.7153,60.7527,59626.0
2023-10-11 11:50:00,64.84,64.88,64.82,64.86,22675.0,60.7527,60.7902,60.734,60.7715,22675.0
2023-10-11 11:55:00,64.85,64.86,64.83,64.84,51903.0,60.7621,60.7715,60.7434,60.7527,51903.0
2023-10-11 12:00:00,64.84,64.84,64.8,64.82,67772.0,60.7527,60.7527,60.7153,60.734,67772.0
2023-10-11 12:05:00,64.82,64.85,64.78,64.83,32838.0,60.734,60.7621,60.6965,60.7434,32838.0
2023-10-11 12:10:00,64.83,64.84,64.81,64.82,33253.0,60.7434,60.7527,60.7246,60.734,33253.0
2023-10-11 12:15:00,64.82,64.82,64.75,64.78,79539.0,60.734,60.734,60.6684,60.6965,79539.0
2023-10-11 12:20:00,64.78,64.79,64.73,64.75,46620.0,60.6965,60.7059,60.6497,60.6684,46620.0
2023-10-11 12:25:00,64.75,64.76,64.71,64.76,55509.0,60.6684,60.6778,60.6309,60.6778,55509.0
2023-10-11 12:30:00,64.75,64.79,64.74,64.75,33980.0,60.6684,60.7059,60.659,60.6684,33980.0
2023-10-11 12:35:00,64.74,64.78,64.73,64.77,41086.0,60.659,60.6965,60.6497,60.6871,41086.0
2023-10-11 12:40:00,64.77,64.79,64.76,64.77,39449.0,60.6871,60.7059,60.6778,60.6871,39449.0
2023-10-11 12:45:00,64.76,64.77,64.74,64.75,99556.0,60.6778,60.6871,60.659,60.6684,99556.0
2023-10-11 12:50:00,64.75,64.76,64.7,64.72,98810.0,60.6684,60.6778,60.6216,60.6403,98810.0
2023-10-11 12:55:00,64.72,64.76,64.7,64.76,46725.0,60.6403,60.6778,60.6216,60.6778,46725.0
2023-10-11 13:00:00,64.76,64.78,64.71,64.71,177926.0,60.6778,60.6965,60.6309,60.6309,177926.0
2023-10-11 13:05:00,64.71,64.75,64.7,64.75,79981.0,60.6309,60.6684,60.6216,60.6684,79981.0
2023-10-11 13:10:00,64.75,64.76,64.73,64.75,42216.0,60.6684,60.6778,60.6497,60.6684,42216.0
2023-10-11 13:15:00,64.75,64.75,64.64,64.66,85872.0,60.6684,60.6684,60.5653,60.5841,85872.0
2023-10-11 13:20:00,64.66,64.7,64.64,64.68,86730.0,60.5841,60.6216,60.5653,60.6028,86730.0
2023-10-11 13:25:00,64.68,64.69,64.66,64.67,95235.0,60.6028,60.6122,60.5841,60.5934,95235.0
2023-10-11 13:30:00,64.67,64.68,64.6,64.61,63241.0,60.5934,60.6028,60.5279,60.5372,63241.0
2023-10-11 13:35:00,64.6,64.61,64.57,64.58,100438.0,60.5279,60.5372,60.4998,60.5091,100438.0
2023-10-11 13:40:00,64.59,64.6,64.58,64.6,27660.0,60.5185,60.5279,60.5091,60.5279,27660.0
2023-10-11 13:45:00,64.59,64.61,64.56,64.58,44671.0,60.5185,60.5372,60.4904,60.5091,44671.0
2023-10-11 13:50:00,64.58,64.66,64.57,64.66,89637.0,60.5091,60.5841,60.4998,60.5841,89637.0
2023-10-11 13:55:00,64.65,64.67,64.64,64.66,31843.0,60.5747,60.5934,60.5653,60.5841,31843.0
2023-10-11 14:00:00,64.66,64.74,64.66,64.67,80480.0,60.5841,60.659,60.5841,60.5934,80480.0
2023-10-11 14:05:00,64.67,64.72,64.66,64.67,31313.0,60.5934,60.6403,60.5841,60.5934,31313.0
2023-10-11 14:10:00,64.68,64.71,64.65,64.67,56221.0,60.6028,60.6309,60.5747,60.5934,56221.0
2023-10-11 14:15:00,64.67,64.72,64.67,64.69,35719.0,60.5934,60.6403,60.5934,60.6122,35719.0
2023-10-11 14:20:00,64.69,64.75,64.68,64.74,44953.0,60.6122,60.6684,60.6028,60.659,44953.0
2023-10-11 14:25:00,64.75,64.79,64.73,64.73,48893.0,60.6684,60.7059,60.6497,60.6497,48893.0
2023-10-11 14:30:00,64.74,64.79,64.73,64.78,57024.0,60.659,60.7059,60.6497,60.6965,57024.0
2023-10-11 14:35:00,64.78,64.82,64.77,64.78,92715.0,60.6965,60.734,60.6871,60.6965,92715.0
2023-10-11 14:40:00,64.77,64.81,64.76,64.79,46001.0,60.6871,60.7246,60.6778,60.7059,46001.0
2023-10-11 14:45:00,64.79,64.83,64.78,64.81,56048.0,60.7059,60.7434,60.6965,60.7246,56048.0
2023-10-11 14:50:00,64.8,64.84,64.79,64.83,47194.0,60.7153,60.7527,60.7059,60.7434,47194.0
2023-10-11 14:55:00,64.83,64.85,64.8,64.82,36759.0,60.7434,60.7621,60.7153,60.734,36759.0
2023-10-11 15:00:00,64.81,64.85,64.81,64.84,112799.0,60.7246,60.7621,60.7246,60.7527,112799.0
2023-10-11 15:05:00,64.84,64.84,64.82,64.84,23757.0,60.7527,60.7527,60.734,60.7527,23757.0
2023-10-11 15:10:00,64.84,64.86,64.83,64.84,74772.0,60.7527,60.7715,60.7434,60.7527,74772.0
2023-10-11 15:15:00,64.84,64.84,64.81,64.83,70986.0,60.7527,60.7527,60.7246,60.7434,70986.0
2023-10-11 15:20:00,64.83,64.86,64.81,64.85,102041.0,60.7434,60.7715,60.7246,60.7621,102041.0
2023-10-11 15:25:00,64.86,64.88,64.83,64.87,119505.0,60.7715,60.7902,60.7434,60.7808,119505.0
2023-10-11 15:30:00,64.87,64.89,64.85,64.87,66911.0,60.7808,60.7996,60.7621,60.7808,66911.0
2023-10-11 15:35:00,64.88,64.91,64.86,64.9,104093.0,60.7902,60.8183,60.7715,60.809,104093.0
2023-10-11 15:40:00,64.9,64.93,64.89,64.92,146243.0,60.809,60.8371,60.7996,60.8277,146243.0
2023-10-11 15:45:00,64.92,64.93,64.9,64.9,155802.0,60.8277,60.8371,60.809,60.809,155802.0
2023-10-11 15:50:00,64.91,64.93,64.9,64.92,110693.0,60.8183,60.8371,60.809,60.8277,110693.0
2023-10-11 15:55:00,64.92,64.94,64.91,64.92,183058.0,60.8277,60.8464,60.8183,60.8277,183058.0
2023-10-12 09:30:00,64.98,65.01,64.88,64.89,194064.0,60.8839,60.912,60.7902,60.7996,194064.0
2023-10-12 09:35:00,64.89,64.94,64.88,64.88,44264.0,60.7996,60.8464,60.7902,60.7902,44264.0
2023-10-12 09:40:00,64.88,64.88,64.75,64.75,115458.0,60.7902,60.7902,60.6684,60.6684,115458.0
2023-10-12 09:45:00,64.75,64.79,64.74,64.76,40102.0,60.6684,60.7059,60.659,60.6778,40102.0
2023-10-12 09:50:00,64.77,64.85,64.71,64.71,58202.0,60.6871,60.7621,60.6309,60.6309,58202.0
2023-10-12 09:55:00,64.71,64.75,64.68,64.73,178862.0,60.6309,60.6684,60.6028,60.6497,178862.0
2023-10-12 10:00:00,64.73,64.75,64.66,64.75,82743.0,60.6497,60.6684,60.5841,60.6684,82743.0
2023-10-12 10:05:00,64.75,64.83,64.73,64.81,56176.0,60.6684,60.7434,60.6497,60.7246,56176.0
2023-10-12 10:10:00,64.8,64.89,64.79,64.89,95817.0,60.7153,60.7996,60.7059,60.7996,95817.0
2023-10-12 10:15:00,64.88,64.88,64.79,64.83,58992.0,60.7902,60.7902,60.7059,60.7434,58992.0
2023-10-12 10:20:00,64.84,64.85,64.81,64.82,94593.0,60.7527,60.7621,60.7246,60.734,94593.0
2023-10-12 10:25:00,64.81,64.83,64.72,64.76,70004.0,60.7246,60.7434,60.6403,60.6778,70004.0
2023-10-12 10:30:00,64.76,64.76,64.69,64.74,68090.0,60.6778,60.6778,60.6122,60.659,68090.0
2023-10-12 10:35:00,64.74,64.78,64.7,64.73,107296.0,60.659,60.6965,60.6216,60.6497,107296.0
2023-10-12 10:40:00,64.73,64.78,64.69,64.69,80710.0,60.6497,60.6965,60.6122,60.6122,80710.0
2023-10-12 10:45:00,64.68,64.76,64.67,64.71,112891.0,60.6028,60.6778,60.5934,60.6309,112891.0
2023-10-12 10:50:00,64.71,64.73,64.65,64.66,82390.0,60.6309,60.6497,60.5747,60.5841,82390.0
2023-10-12 10:55:00,64.66,64.72,64.64,64.7,51405.0,60.5841,60.6403,60.5653,60.6216,51405.0
2023-10-12 11:00:00,64.7,64.7,64.63,64.66,56660.0,60.6216,60.6216,60.556,60.5841,56660.0
2023-10-12 11:05:00,64.66,64.7,64.6,64.67,107832.0,60.5841,60.6216,60.5279,60.5934,107832.0
2023-10-12 11:10:00,64.67,64.73,64.66,64.73,42055.0,60.5934,60.6497,60.5841,60.6497,42055.0
2023-10-12 11:15:00,64.72,64.72,64.68,64.7,71807.0,60.6403,60.6403,60.6028,60.6216,71807.0
2023-10-12 11:20:00,64.69,64.7,64.65,64.66,123138.0,60.6122,60.6216,60.5747,60.5841,123138.0
2023-10-12 11:25:00,64.66,64.67,64.61,64.64,50379.0,60.5841,60.5934,60.5372,60.5653,50379.0
2023-10-12 11:30:00,64.63,64.64,64.57,64.64,144210.0,60.556,60.5653,60.4998,60.5653,144210.0
2023-10-12 11:35:00,64.65,64.68,64.62,64.68,51265.0,60.5747,60.6028,60.5466,60.6028,51265.0
2023-10-12 11:40:00,64.67,64.67,64.61,64.65,18646.0,60.5934,60.5934,60.5372,60.5747,18646.0
2023-10-12 11:45:00,64.65,64.66,64.57,64.58,21336.0,60.5747,60.5841,60.4998,60.5091,21336.0
2023-10-12 11:50:00,64.57,64.64,64.55,64.64,55354.0,60.4998,60.5653,60.481,60.5653,55354.0
2023-10-12 11:55:00,64.63,64.68,64.62,64.68,27737.0,60.556,60.6028,60.5466,60.6028,27737.0
2023-10-12 12:00:00,64.68,64.73,64.66,64.67,111274.0,60.6028,60.6497,60.5841,60.5934,111274.0
2023-10-12 12:05:00,64.68,64.73,64.68,64.72,60561.0,60.6028,60.6497,60.6028,60.6403,60561.0
2023-10-12 12:10:00,64.73,64.73,64.69,64.7,67322.0,60.6497,60.6497,60.6122,60.6216,67322.0
2023-10-12 12:15:00,64.7,64.74,64.7,64.73,48124.0,60.6216,60.659,60.6216,60.6497,48124.0
2023-10-12 12:20:00,64.73,64.75,64.69,64.73,44142.0,60.6497,60.6684,60.6122,60.6497,44142.0
2023-10-12 12:25:00,64.73,64.73,64.69,64.72,37966.0,60.6497,60.6497,60.6122,60.6403,37966.0
2023-10-12 12:30:00,64.71,64.72,64.68,64.69,97363.0,60.6309,60.6403,60.6028,60.6122,97363.0
2023-10-12 12:35:00,64.69,64.72,64.67,64.72,38312.0,60.6122,60.6403,60.5934,60.6403,38312.0
2023-10-12 12:40:00,64.7,64.73,64.69,64.7,89977.0,60.6216,60.6497,60.6122,60.6216,89977.0
2023-10-12 12:45:00,64.7,64.71,64.66,64.67,32791.0,60.6216,60.6309,60.5841,60.5934,32791.0
2023-10-12 12:50:00,64.67,64.68,64.64,64.67,53478.0,60.5934,60.6028,60.5653,60.5934,53478.0
2023-10-12 12:55:00,64.67,64.68,64.61,64.64,35459.0,60.5934,60.6028,60.5372,60.5653,35459.0
2023-10-12 13:00:00,64.64,64.64,64.48,64.53,202082.0,60.5653,60.5653,60.4154,60.4623,202082.0
2023-10-12 13:05:00,64.52,64.52,64.41,64.44,164120.0,60.4529,60.4529,60.3498,60.3779,164120.0
2023-10-12 13:10:00,64.41,64.44,64.38,64.39,80954.0,60.3498,60.3779,60.3217,60.3311,80954.0
2023-10-12 13:15:00,64.38,64.39,64.34,64.39,135189.0,60.3217,60.3311,60.2843,60.3311,135189.0
2023-10-12 13:20:00,64.39,64.41,64.35,64.36,117689.0,60.3311,60.3498,60.2936,60.303,117689.0
2023-10-12 13:25:00,64.38,64.38,64.32,64.34,76013.0,60.3217,60.3217,60.2655,60.2843,76013.0
2023-10-12 13:30:00,64.33,64.38,64.3,64.31,96023.0,60.2749,60.3217,60.2468,60.2561,96023.0
2023-10-12 13:35:00,64.32,64.33,64.27,64.28,70670.0,60.2655,60.2749,60.2187,60.228,70670.0
2023-10-12 13:40:00,64.29,64.31,64.26,64.26,66705.0,60.2374,60.2561,60.2093,60.2093,66705.0
2023-10-12 13:45:00,64.26,64.31,64.26,64.28,54185.0,60.2093,60.2561,60.2093,60.228,54185.0
2023-10-12 13:50:00,64.28,64.3,64.24,64.27,103135.0,60.228,60.2468,60.1906,60.2187,103135.0
2023-10-12 13:55:00,64.28,64.3,64.23,64.24,50317.0,60.228,60.2468,60.1812,60.1906,50317.0
2023-10-12 14:00:00,64.24,64.27,64.19,64.2,107591.0,60.1906,60.2187,60.1437,60.1531,107591.0
2023-10-12 14:05:00,64.19,64.22,64.16,64.17,36011.0,60.1437,60.1718,60.1156,60.125,36011.0
2023-10-12 14:10:00,64.17,64.17,64.12,64.17,72083.0,60.125,60.125,60.0781,60.125,72083.0
2023-10-12 14:15:00,64.17,64.18,64.13,64.14,46953.0,60.125,60.1343,60.0875,60.0969,46953.0
2023-10-12 14:20:00,64.14,64.26,64.14,64.25,113567.0,60.0969,60.2093,60.0969,60.1999,113567.0
2023-10-12 14:25:00,64.24,64.28,64.23,64.28,79106.0,60.1906,60.228,60.1812,60.228,79106.0
2023-10-12 14:30:00,64.28,64.32,64.25,64.32,78028.0,60.228,60.2655,60.1999,60.2655,78028.0
2023-10-12 14:35:00,64.32,64.34,64.27,64.3,60416.0,60.2655,60.2843,60.2187,60.2468,60416.0
2023-10-12 14:40:00,64.3,64.32,64.27,64.31,71178.0,60.2468,60.2655,60.2187,60.2561,71178.0
2023-10-12 14:45:00,64.32,64.35,64.29,64.34,85951.0,60.2655,60.2936,60.2374,60.2843,85951.0
2023-10-12 14:50:00,64.34,64.37,64.3,64.31,64077.0,60.2843,60.3124,60.2468,60.2561,64077.0
2023-10-12 14:55:00,64.31,64.33,64.28,64.28,37177.0,60.2561,60.2749,60.228,60.228,37177.0
2023-10-12 15:00:00,64.29,64.34,64.28,64.34,86922.0,60.2374,60.2843,60.228,60.2843,86922.0
2023-10-12 15:05:00,64.34,64.35,64.3,64.33,68600.0,60.2843,60.2936,60.2468,60.2749,68600.0
2023-10-12 15:10:00,64.32,64.34,64.29,64.34,116525.0,60.2655,60.2843,60.2374,60.2843,116525.0
2023-10-12 15:15:00,64.34,64.38,64.32,64.36,70456.0,60.2843,60.3217,60.2655,60.303,70456.0
2023-10-12 15:20:00,64.37,64.38,64.34,64.34,81188.0,60.3124,60.3217,60.2843,60.2843,81188.0
2023-10-12 15:25:00,64.34,64.34,64.31,64.33,77044.0,60.2843,60.2843,60.2561,60.2749,77044.0
2023-10-12 15:30:00,64.34,64.4,64.33,64.38,81035.0,60.2843,60.3405,60.2749,60.3217,81035.0
2023-10-12 15:35:00,64.38,64.42,64.37,64.39,117198.0,60.3217,60.3592,60.3124,60.3311,117198.0
2023-10-12 15:40:00,64.39,64.4,64.35,64.36,86741.0,60.3311,60.3405,60.2936,60.303,86741.0
2023-10-12 15:45:00,64.36,64.37,64.34,64.36,136446.0,60.303,60.3124,60.2843,60.303,136446.0
2023-10-12 15:50:00,64.36,64.4,64.35,64.36,304783.0,60.303,60.3405,60.2936,60.303,304783.0
2023-10-12 15:55:00,64.36,64.38,64.35,64.37,199337.0,60.303,60.3217,60.2936,60.3124,199337.0
2023-10-13 09:30:00,64.13,64.23,64.13,64.16,106467.0,60.0875,60.1812,60.0875,60.1156,106467.0
2023-10-13 09:35:00,64.16,64.24,64.14,64.22,151275.0,60.1156,60.1906,60.0969,60.1718,151275.0
2023-10-13 09:40:00,64.22,64.29,64.17,64.17,88871.0,60.1718,60.2374,60.125,60.125,88871.0
2023-10-13 09:45:00,64.17,64.22,64.13,64.22,68127.0,60.125,60.1718,60.0875,60.1718,68127.0
2023-10-13 09:50:00,64.23,64.26,64.2,64.23,71589.0,60.1812,60.2093,60.1531,60.1812,71589.0
2023-10-13 09:55:00,64.22,64.24,64.18,64.19,65124.0,60.1718,60.1906,60.1343,60.1437,65124.0
2023-10-13 10:00:00,64.2,64.2,64.07,64.17,201085.0,60.1531,60.1531,60.0313,60.125,201085.0
2023-10-13 10:05:00,64.18,64.2,64.02,64.1,114607.0,60.1343,60.1531,59.9844,60.0594,114607.0
2023-10-13 10:10:00,64.11,64.11,63.95,63.96,57125.0,60.0687,60.0687,59.9188,59.9282,57125.0
2023-10-13 10:15:00,63.95,63.98,63.86,63.88,129726.0,59.9188,59.9469,59.8345,59.8532,129726.0
2023-10-13 10:20:00,63.89,63.94,63.86,63.88,49507.0,59.8626,59.9095,59.8345,59.8532,49507.0
2023-10-13 10:25:00,63.88,63.96,63.88,63.91,70023.0,59.8532,59.9282,59.8532,59.8814,70023.0
2023-10-13 10:30:00,63.9,64.01,63.88,64.01,70836.0,59.872,59.9751,59.8532,59.9751,70836.0
2023-10-13 10:35:00,64.01,64.02,63.92,63.93,78457.0,59.9751,59.9844,59.8907,59.9001,78457.0
2023-10-13 10:40:00,63.93,63.94,63.87,63.92,121369.0,59.9001,59.9095,59.8439,59.8907,121369.0
2023-10-13 10:45:00,63.91,63.92,63.85,63.9,65750.0,59.8814,59.8907,59.8251,59.872,65750.0
2023-10-13 10:50:00,63.89,63.9,63.76,63.79,63025.0,59.8626,59.872,59.7408,59.7689,63025.0
2023-10-13 10:55:00,63.79,63.79,63.76,63.76,60051.0,59.7689,59.7689,59.7408,59.7408,60051.0
2023-10-13 11:00:00,63.79,63.79,63.68,63.69,68854.0,59.7689,59.7689,59.6659,59.6752,68854.0
2023-10-13 11:05:00,63.68,63.72,63.63,63.72,71011.0,59.6659,59.7033,59.619,59.7033,71011.0
2023-10-13 11:10:00,63.73,63.76,63.67,63.7,62593.0,59.7127,59.7408,59.6565,59.6846,62593.0
2023-10-13 11:15:00,63.69,63.73,63.67,63.71,59916.0,59.6752,59.7127,59.6565,59.694,59916.0
2023-10-13 11:20:00,63.71,63.72,63.63,63.65,88855.0,59.694,59.7033,59.619,59.6377,88855.0
2023-10-13 11:25:00,63.64,63.7,63.63,63.68,51544.0,59.6284,59.6846,59.619,59.6659,51544.0
2023-10-13 11:30:00,63.68,63.72,63.67,63.71,38800.0,59.6659,59.7033,59.6565,59.694,38800.0
2023-10-13 11:35:00,63.72,63.73,63.68,63.71,85851.0,59.7033,59.7127,59.6659,59.694,85851.0
2023-10-13 11:40:00,63.71,63.74,63.7,63.7,50793.0,59.694,59.7221,59.6846,59.6846,50793.0
2023-10-13 11:45:00,63.71,63.73,63.69,63.7,49234.0,59.694,59.7127,59.6752,59.6846,49234.0
2023-10-13 11:50:00,63.69,63.71,63.64,63.67,72572.0,59.6752,59.694,59.6284,59.6565,72572.0
2023-10-13 11:55:00,63.65,63.67,63.62,63.66,75990.0,59.6377,59.6565,59.6096,59.6471,75990.0
2023-10-13 12:00:00,63.66,63.72,63.64,63.69,43361.0,59.6471,59.7033,59.6284,59.6752,43361.0
2023-10-13 12:05:00,63.69,63.75,63.69,63.74,69874.0,59.6752,59.7314,59.6752,59.7221,69874.0
2023-10-13 12:10:00,63.75,63.77,63.73,63.74,44970.0,59.7314,59.7502,59.7127,59.7221,44970.0
2023-10-13 12:15:00,63.74,63.82,63.74,63.79,67808.0,59.7221,59.797,59.7221,59.7689,67808.0
2023-10-13 12:20:00,63.79,63.84,63.79,63.83,29741.0,59.7689,59.8158,59.7689,59.8064,29741.0
2023-10-13 12:25:00,63.83,63.85,63.81,63.83,39700.0,59.8064,59.8251,59.7877,59.8064,39700.0
2023-10-13 12:30:00,63.84,63.87,63.82,63.86,45223.0,59.8158,59.8439,59.797,59.8345,45223.0
2023-10-13 12:35:00,63.85,63.86,63.81,63.81,33396.0,59.8251,59.8345,59.7877,59.7877,33396.0
2023-10-13 12:40:00,63.82,63.85,63.82,63.83,28175.0,59.797,59.8251,59.797,59.8064,28175.0
2023-10-13 12:45:00,63.83,63.85,63.79,63.79,92433.0,59.8064,59.8251,59.7689,59.7689,92433.0
2023-10-13 12:50:00,63.78,63.79,63.7,63.75,41030.0,59.7596,59.7689,59.6846,59.7314,41030.0
2023-10-13 12:55:00,63.75,63.78,63.74,63.77,45945.0,59.7314,59.7596,59.7221,59.7502,45945.0
2023-10-13 13:00:00,63.77,63.78,63.72,63.74,28518.0,59.7502,59.7596,59.7033,59.7221,28518.0
2023-10-13 13:05:00,63.74,63.74,63.67,63.69,45228.0,59.7221,59.7221,59.6565,59.6752,45228.0
2023-10-13 13:10:00,63.7,63.71,63.64,63.65,150882.0,59.6846,59.694,59.6284,59.6377,150882.0
2023-10-13 13:15:00,63.65,63.69,63.64,63.66,66181.0,59.6377,59.6752,59.6284,59.6471,66181.0
2023-10-13 13:20:00,63.66,63.71,63.65,63.67,52188.0,59.6471,59.694,59.6377,59.6565,52188.0
2023-10-13 13:25:00,63.67,63.69,63.6,63.61,77791.0,59.6565,59.6752,59.5909,59.6003,77791.0
2023-10-13 13:30:00,63.59,63.63,63.58,63.61,36550.0,59.5815,59.619,59.5722,59.6003,36550.0
2023-10-13 13:35:00,63.61,63.62,63.57,63.6,111797.0,59.6003,59.6096,59.5628,59.5909,111797.0
2023-10-13 13:40:00,63.61,63.75,63.61,63.73,71894.0,59.6003,59.7314,59.6003,59.7127,71894.0
2023-10-13 13:45:00,63.73,63.75,63.7,63.72,80237.0,59.7127,59.7314,59.6846,59.7033,80237.0
2023-10-13 13:50:00,63.72,63.75,63.71,63.74,38767.0,59.7033,59.7314,59.694,59.7221,38767.0
2023-10-13 13:55:00,63.74,63.76,63.71,63.73,40364.0,59.7221,59.7408,59.694,59.7127,40364.0
2023-10-13 14:00:00,63.73,63.75,63.7,63.72,70353.0,59.7127,59.7314,59.6846,59.7033,70353.0
2023-10-13 14:05:00,63.72,63.79,63.71,63.74,72779.0,59.7033,59.7689,59.694,59.7221,72779.0
2023-10-13 14:10:00,63.75,63.77,63.72,63.75,52008.0,59.7314,59.7502,59.7033,59.7314,52008.0
2023-10-13 14:15:00,63.75,63.77,63.71,63.75,63731.0,59.7314,59.7502,59.694,59.7314,63731.0
2023-10-13 14:20:00,63.75,63.79,63.72,63.73,77992.0,59.7314,59.7689,59.7033,59.7127,77992.0
2023-10-13 14:25:00,63.73,63.75,63.69,63.75,76094.0,59.7127,59.7314,59.6752,59.7314,76094.0
2023-10-13 14:30:00,63.74,63.79,63.73,63.79,69234.0,59.7221,59.7689,59.7127,59.7689,69234.0
2023-10-13 14:35:00,63.79,63.79,63.71,63.74,169429.0,59.7689,59.7689,59.694,59.7221,169429.0
2023-10-13 14:40:00,63.73,63.76,63.7,63.7,105398.0,59.7127,59.7408,59.6846,59.6846,105398.0
2023-10-13 14:45:00,63.71,63.71,63.67,63.7,41056.0,59.694,59.694,59.6565,59.6846,41056.0
2023-10-13 14:50:00,63.69,63.74,63.68,63.73,106040.0,59.6752,59.7221,59.6659,59.7127,106040.0
2023-10-13 14:55:00,63.73,63.76,63.7,63.74,39347.0,59.7127,59.7408,59.6846,59.7221,39347.0
2023-10-13 15:00:00,63.75,63.79,63.72,63.77,80611.0,59.7314,59.7689,59.7033,59.7502,80611.0
2023-10-13 15:05:00,63.77,63.77,63.69,63.75,88731.0,59.7502,59.7502,59.6752,59.7314,88731.0
2023-10-13 15:10:00,63.75,63.81,63.72,63.79,69994.0,59.7314,59.7877,59.7033,59.7689,69994.0
2023-10-13 15:15:00,63.79,63.79,63.74,63.75,80520.0,59.7689,59.7689,59.7221,59.7314,80520.0
2023-10-13 15:20:00,63.75,63.78,63.74,63.77,61873.0,59.7314,59.7596,59.7221,59.7502,61873.0
2023-10-13 15:25:00,63.78,63.78,63.71,63.74,239271.0,59.7596,59.7596,59.694,59.7221,239271.0
2023-10-13 15:30:00,63.74,63.79,63.74,63.76,121485.0,59.7221,59.7689,59.7221,59.7408,121485.0
2023-10-13 15:35:00,63.76,63.78,63.72,63.74,100001.0,59.7408,59.7596,59.7033,59.7221,100001.0
2023-10-13 15:40:00,63.73,63.74,63.68,63.69,100527.0,59.7127,59.7221,59.6659,59.6752,100527.0
2023-10-13 15:45:00,63.69,63.74,63.68,63.74,234317.0,59.6752,59.7221,59.6659,59.7221,234317.0
2023-10-13 15:50:00,63.75,63.77,63.73,63.76,168130.0,59.7314,59.7502,59.7127,59.7408,168130.0
2023-10-13 15:55:00,63.76,63.77,63.71,63.75,357911.0,59.7408,59.7502,59.694,59.7314,357911.0
2023-10-16 09:30:00,63.84,63.86,63.79,63.85,225989.0,59.8158,59.8345,59.7689,59.8251,225989.0
2023-10-16 09:35:00,63.84,63.85,63.79,63.79,68168.0,59.8158,59.8251,59.7689,59.7689,68168.0
2023-10-16 09:40:00,63.8,63.81,63.74,63.78,193664.0,59.7783,59.7877,59.7221,59.7596,193664.0
2023-10-16 09:45:00,63.79,63.87,63.79,63.82,90771.0,59.7689,59.8439,59.7689,59.797,90771.0
2023-10-16 09:50:00,63.82,63.9,63.81,63.9,151360.0,59.797,59.872,59.7877,59.872,151360.0
2023-10-16 09:55:00,63.89,63.89,63.81,63.84,56133.0,59.8626,59.8626,59.7877,59.8158,56133.0
2023-10-16 10:00:00,63.85,63.87,63.81,63.86,76609.0,59.8251,59.8439,59.7877,59.8345,76609.0
2023-10-16 10:05:00,63.86,63.86,63.76,63.83,101132.0,59.8345,59.8345,59.7408,59.8064,101132.0
2023-10-16 10:10:00,63.84,63.93,63.83,63.92,109645.0,59.8158,59.9001,59.8064,59.8907,109645.0
2023-10-16 10:15:00,63.92,63.98,63.9,63.94,52801.0,59.8907,59.9469,59.872,59.9095,52801.0
2023-10-16 10:20:00,63.95,64.0,63.93,64.0,79274.0,59.9188,59.9657,59.9001,59.9657,79274.0
2023-10-16 10:25:00,64.0,64.05,63.98,64.04,280556.0,59.9657,60.0125,59.9469,60.0032,280556.0
2023-10-16 10:30:00,64.04,64.13,64.03,64.08,113749.0,60.0032,60.0875,59.9938,60.0406,113749.0
2023-10-16 10:35:00,64.08,64.14,64.08,64.13,464563.0,60.0406,60.0969,60.0406,60.0875,464563.0
2023-10-16 10:40:00,64.13,64.17,64.1,64.16,116876.0,60.0875,60.125,60.0594,60.1156,116876.0
2023-10-16 10:45:00,64.16,64.2,64.15,64.16,78778.0,60.1156,60.1531,60.1062,60.1156,78778.0
2023-10-16 10:50:00,64.16,64.17,64.13,64.13,71387.0,60.1156,60.125,60.0875,60.0875,71387.0
2023-10-16 10:55:00,64.13,64.17,64.13,64.16,71207.0,60.0875,60.125,60.0875,60.1156,71207.0
2023-10-16 11:00:00,64.16,64.19,64.13,64.14,55149.0,60.1156,60.1437,60.0875,60.0969,55149.0
2023-10-16 11:05:00,64.14,64.15,64.11,64.11,40908.0,60.0969,60.1062,60.0687,60.0687,40908.0
2023-10-16 11:10:00,64.12,64.13,64.02,64.02,91838.0,60.0781,60.0875,59.9844,59.9844,91838.0
2023-10-16 11:15:00,64.02,64.05,64.0,64.03,63612.0,59.9844,60.0125,59.9657,59.9938,63612.0
2023-10-16 11:20:00,64.02,64.07,64.01,64.07,50722.0,59.9844,60.0313,59.9751,60.0313,50722.0
2023-10-16 11:25:00,64.06,64.1,64.04,64.06,115815.0,60.0219,60.0594,60.0032,60.0219,115815.0
2023-10-16 11:30:00,64.06,64.07,64.03,64.06,102020.0,60.0219,60.0313,59.9938,60.0219,102020.0
2023-10-16 11:35:00,64.06,64.07,64.03,64.04,119564.0,60.0219,60.0313,59.9938,60.0032,119564.0
2023-10-16 11:40:00,64.03,64.05,64.01,64.03,52377.0,59.9938,60.0125,59.9751,59.9938,52377.0
2023-10-16 11:45:00,64.02,64.02,63.97,64.01,49159.0,59.9844,59.9844,59.9376,59.9751,49159.0
2023-10-16 11:50:00,64.01,64.04,64.0,64.03,29415.0,59.9751,60.0032,59.9657,59.9938,29415.0
2023-10-16 11:55:00,64.03,64.03,64.01,64.02,18695.0,59.9938,59.9938,59.9751,59.9844,18695.0
2023-10-16 12:00:00,64.02,64.03,63.99,64.0,42268.0,59.9844,59.9938,59.9563,59.9657,42268.0
2023-10-16 12:05:00,64.0,64.07,64.0,64.06,68553.0,59.9657,60.0313,59.9657,60.0219,68553.0
2023-10-16 12:10:00,64.06,64.07,64.01,64.02,23112.0,60.0219,60.0313,59.9751,59.9844,23112.0
2023-10-16 12:15:00,64.02,64.06,64.01,64.05,54507.0,59.9844,60.0219,59.9751,60.0125,54507.0
2023-10-16 12:20:00,64.05,64.05,64.01,64.05,55839.0,60.0125,60.0125,59.9751,60.0125,55839.0
2023-10-16 12:25:00,64.04,64.06,64.03,64.05,20096.0,60.0032,60.0219,59.9938,60.0125,20096.0
2023-10-16 12:30:00,64.05,64.09,64.04,64.06,42370.0,60.0125,60.05,60.0032,60.0219,42370.0
2023-10-16 12:35:00,64.06,64.07,64.03,64.04,33436.0,60.0219,60.0313,59.9938,60.0032,33436.0
2023-10-16 12:40:00,64.04,64.07,64.03,64.06,17331.0,60.0032,60.0313,59.9938,60.0219,17331.0
2023-10-16 12:45:00,64.06,64.08,64.05,64.06,23221.0,60.0219,60.0406,60.0125,60.0219,23221.0
2023-10-16 12:50:00,64.06,64.08,64.04,64.06,34936.0,60.0219,60.0406,60.0032,60.0219,34936.0
2023-10-16 12:55:00,64.05,64.07,64.01,64.07,37649.0,60.0125,60.0313,59.9751,60.0313,37649.0
2023-10-16 13:00:00,64.07,64.12,64.06,64.12,70978.0,60.0313,60.0781,60.0219,60.0781,70978.0
2023-10-16 13:05:00,64.13,64.15,64.12,64.14,92869.0,60.0875,60.1062,60.0781,60.0969,92869.0
2023-10-16 13:10:00,64.15,64.18,64.13,64.14,44975.0,60.1062,60.1343,60.0875,60.0969,44975.0
2023-10-16 13:15:00,64.14,64.15,64.08,64.08,28452.0,60.0969,60.1062,60.0406,60.0406,28452.0
2023-10-16 13:20:00,64.08,64.08,63.97,63.98,84734.0,60.0406,60.0406,59.9376,59.9469,84734.0
2023-10-16 13:25:00,63.96,64.06,63.92,64.05,64701.0,59.9282,60.0219,59.8907,60.0125,64701.0
2023-10-16 13:30:00,64.05,64.05,64.02,64.02,21846.0,60.0125,60.0125,59.9844,59.9844,21846.0
2023-10-16 13:35:00,64.02,64.09,64.02,64.08,26881.0,59.9844,60.05,59.9844,60.0406,26881.0
2023-10-16 13:40:00,64.1,64.15,64.09,64.14,40913.0,60.0594,60.1062,60.05,60.0969,40913.0
2023-10-16 13:45:00,64.13,64.15,64.11,64.13,81124.0,60.0875,60.1062,60.0687,60.0875,81124.0
2023-10-16 13:50:00,64.13,64.15,64.12,64.14,98884.0,60.0875,60.1062,60.0781,60.0969,98884.0
2023-10-16 13:55:00,64.14,64.17,64.14,64.15,42751.0,60.0969,60.125,60.0969,60.1062,42751.0
2023-10-16 14:00:00,64.15,64.15,64.1,64.13,113444.0,60.1062,60.1062,60.0594,60.0875,113444.0
2023-10-16 14:05:00,64.13,64.15,64.11,64.14,45682.0,60.0875,60.1062,60.0687,60.0969,45682.0
2023-10-16 14:10:00,64.14,64.16,64.13,64.14,68668.0,60.0969,60.1156,60.0875,60.0969,68668.0
2023-10-16 14:15:00,64.13,64.15,64.11,64.12,43293.0,60.0875,60.1062,60.0687,60.0781,43293.0
2023-10-16 14:20:00,64.13,64.14,64.08,64.11,61160.0,60.0875,60.0969,60.0406,60.0687,61160.0
2023-10-16 14:25:00,64.1,64.13,64.09,64.1,54002.0,60.0594,60.0875,60.05,60.0594,54002.0
2023-10-16 14:30:00,64.09,64.12,64.08,64.11,64122.0,60.05,60.0781,60.0406,60.0687,64122.0
2023-10-16 14:35:00,64.1,64.12,64.05,64.09,42043.0,60.0594,60.0781,60.0125,60.05,42043.0
2023-10-16 14:40:00,64.08,64.11,64.07,64.1,82602.0,60.0406,60.0687,60.0313,60.0594,82602.0
2023-10-16 14:45:00,64.1,64.11,64.07,64.08,160203.0,60.0594,60.0687,60.0313,60.0406,160203.0
2023-10-16 14:50:00,64.08,64.11,64.08,64.11,76571.0,60.0406,60.0687,60.0406,60.0687,76571.0
2023-10-16 14:55:00,64.12,64.15,64.1,64.14,104360.0,60.0781,60.1062,60.0594,60.0969,104360.0
2023-10-16 15:00:00,64.14,64.15,64.1,64.13,67014.0,60.0969,60.1062,60.0594,60.0875,67014.0
2023-10-16 15:05:00,64.13,64.16,64.13,64.16,56419.0,60.0875,60.1156,60.0875,60.1156,56419.0
2023-10-16 15:10:00,64.16,64.19,64.15,64.16,83183.0,60.1156,60.1437,60.1062,60.1156,83183.0
2023-10-16 15:15:00,64.16,64.18,64.15,64.16,99000.0,60.1156,60.1343,60.1062,60.1156,99000.0
2023-10-16 15:20:00,64.16,64.21,64.16,64.19,83409.0,60.1156,60.1624,60.1156,60.1437,83409.0
2023-10-16 15:25:00,64.2,64.22,64.19,64.22,74325.0,60.1531,60.1718,60.1437,60.1718,74325.0
2023-10-16 15:30:00,64.21,64.23,64.17,64.17,98492.0,60.1624,60.1812,60.125,60.125,98492.0
2023-10-16 15:35:00,64.17,64.18,64.16,64.16,50033.0,60.125,60.1343,60.1156,60.1156,50033.0
2023-10-16 15:40:00,64.17,64.19,64.16,64.17,70921.0,60.125,60.1437,60.1156,60.125,70921.0
2023-10-16 15:45:00,64.17,64.18,64.16,64.17,106912.0,60.125,60.1343,60.1156,60.125,106912.0
2023-10-16 15:50:00,64.17,64.21,64.17,64.2,68853.0,60.125,60.1624,60.125,60.1531,68853.0
2023-10-16 15:55:00,64.21,64.24,64.18,64.18,223043.0,60.1624,60.1906,60.1343,60.1343,223043.0
2023-10-17 09:30:00,63.64,63.78,63.62,63.77,210427.0,59.6284,59.7596,59.6096,59.7502,210427.0
2023-10-17 09:35:00,63.76,63.86,63.72,63.84,115987.0,59.7408,59.8345,59.7033,59.8158,115987.0
2023-10-17 09:40:00,63.84,63.85,63.76,63.79,117361.0,59.8158,59.8251,59.7408,59.7689,117361.0
2023-10-17 09:45:00,63.78,63.84,63.72,63.73,154730.0,59.7596,59.8158,59.7033,59.7127,154730.0
2023-10-17 09:50:00,63.73,63.76,63.67,63.68,235448.0,59.7127,59.7408,59.6565,59.6659,235448.0
2023-10-17 09:55:00,63.68,63.74,63.67,63.72,339652.0,59.6659,59.7221,59.6565,59.7033,339652.0
2023-10-17 10:00:00,63.72,63.79,63.71,63.73,109065.0,59.7033,59.7689,59.694,59.7127,109065.0
2023-10-17 10:05:00,63.73,63.94,63.71,63.94,121157.0,59.7127,59.9095,59.694,59.9095,121157.0
2023-10-17 10:10:00,63.94,64.04,63.92,64.04,134688.0,59.9095,60.0032,59.8907,60.0032,134688.0
2023-10-17 10:15:00,64.04,64.1,64.04,64.09,93225.0,60.0032,60.0594,60.0032,60.05,93225.0
2023-10-17 10:20:00,64.09,64.16,64.05,64.1,100652.0,60.05,60.1156,60.0125,60.0594,100652.0
2023-10-17 10:25:00,64.1,64.14,64.06,64.08,70737.0,60.0594,60.0969,60.0219,60.0406,70737.0
2023-10-17 10:30:00,64.09,64.1,64.03,64.1,67303.0,60.05,60.0594,59.9938,60.0594,67303.0
2023-10-17 10:35:00,64.1,64.19,64.09,64.15,81851.0,60.0594,60.1437,60.05,60.1062,81851.0
2023-10-17 10:40:00,64.15,64.17,64.09,64.13,79141.0,60.1062,60.125,60.05,60.0875,79141.0
2023-10-17 10:45:00,64.14,64.17,64.12,64.13,59222.0,60.0969,60.125,60.0781,60.0875,59222.0
2023-10-17 10:50:00,64.14,64.14,64.07,64.09,55948.0,60.0969,60.0969,60.0313,60.05,55948.0
2023-10-17 10:55:00,64.11,64.15,64.1,64.15,61821.0,60.0687,60.1062,60.0594,60.1062,61821.0
2023-10-17 11:00:00,64.16,64.21,64.12,64.2,74537.0,60.1156,60.1624,60.0781,60.1531,74537.0
2023-10-17 11:05:00,64.18,64.21,64.12,64.13,108515.0,60.1343,60.1624,60.0781,60.0875,108515.0
2023-10-17 11:10:00,64.14,64.22,64.14,64.21,60571.0,60.0969,60.1718,60.0969,60.1624,60571.0
2023-10-17 11:15:00,64.22,64.27,64.21,64.25,81741.0,60.1718,60.2187,60.1624,60.1999,81741.0
2023-10-17 11:20:00,64.25,64.26,64.2,64.2,61312.0,60.1999,60.2093,60.1531,60.1531,61312.0
2023-10-17 11:25:00,64.2,64.22,64.17,64.19,126388.0,60.1531,60.1718,60.125,60.1437,126388.0
2023-10-17 11:30:00,64.19,64.25,64.18,64.25,75283.0,60.1437,60.1999,60.1343,60.1999,75283.0
2023-10-17 11:35:00,64.24,64.3,64.24,64.28,101762.0,60.1906,60.2468,60.1906,60.228,101762.0
2023-10-17 11:40:00,64.28,64.33,64.27,64.33,61705.0,60.228,60.2749,60.2187,60.2749,61705.0
2023-10-17 11:45:00,64.33,64.37,64.31,64.37,202601.0,60.2749,60.3124,60.2561,60.3124,202601.0
2023-10-17 11:50:00,64.37,64.38,64.34,64.35,197991.0,60.3124,60.3217,60.2843,60.2936,197991.0
2023-10-17 11:55:00,64.35,64.36,64.32,64.36,97308.0,60.2936,60.303,60.2655,60.303,97308.0
2023-10-17 12:00:00,64.35,64.41,64.35,64.36,158278.0,60.2936,60.3498,60.2936,60.303,158278.0
2023-10-17 12:05:00,64.35,64.38,64.34,64.38,71202.0,60.2936,60.3217,60.2843,60.3217,71202.0
2023-10-17 12:10:00,64.38,64.4,64.35,64.39,91204.0,60.3217,60.3405,60.2936,60.3311,91204.0
2023-10-17 12:15:00,64.39,64.39,64.36,64.38,208225.0,60.3311,60.3311,60.303,60.3217,208225.0
2023-10-17 12:20:00,64.38,64.46,64.37,64.44,38380.0,60.3217,60.3967,60.3124,60.3779,38380.0
2023-10-17 12:25:00,64.43,64.49,64.42,64.49,53318.0,60.3686,60.4248,60.3592,60.4248,53318.0
2023-10-17 12:30:00,64.49,64.5,64.44,64.44,50396.0,60.4248,60.4342,60.3779,60.3779,50396.0
2023-10-17 12:35:00,64.44,64.44,64.4,64.42,55374.0,60.3779,60.3779,60.3405,60.3592,55374.0
2023-10-17 12:40:00,64.41,64.43,64.39,64.39,35162.0,60.3498,60.3686,60.3311,60.3311,35162.0
2023-10-17 12:45:00,64.39,64.4,64.32,64.35,58382.0,60.3311,60.3405,60.2655,60.2936,58382.0
2023-10-17 12:50:00,64.36,64.36,64.23,64.3,260798.0,60.303,60.303,60.1812,60.2468,260798.0
2023-10-17 12:55:00,64.3,64.32,64.2,64.23,200395.0,60.2468,60.2655,60.1531,60.1812,200395.0
2023-10-17 13:00:00,64.23,64.27,64.23,64.24,85754.0,60.1812,60.2187,60.1812,60.1906,85754.0
2023-10-17 13:05:00,64.23,64.25,64.2,64.25,73843.0,60.1812,60.1999,60.1531,60.1999,73843.0
2023-10-17 13:10:00,64.24,64.26,64.21,64.22,88766.0,60.1906,60.2093,60.1624,60.1718,88766.0
2023-10-17 13:15:00,64.22,64.25,64.21,64.24,32019.0,60.1718,60.1999,60.1624,60.1906,32019.0
2023-10-17 13:20:00,64.25,64.26,64.21,64.22,64852.0,60.1999,60.2093,60.1624,60.1718,64852.0
2023-10-17 13:25:00,64.22,64.25,64.22,64.24,45826.0,60.1718,60.1999,60.1718,60.1906,45826.0
2023-10-17 13:30:00,64.23,64.24,64.18,64.2,219691.0,60.1812,60.1906,60.1343,60.1531,219691.0
2023-10-17 13:35:00,64.21,64.22,64.17,64.18,1083573.0,60.1624,60.1718,60.125,60.1343,1083573.0
2023-10-17 13:40:00,64.17,64.2,64.13,64.16,59548.0,60.125,60.1531,60.0875,60.1156,59548.0
2023-10-17 13:45:00,64.15,64.17,64.12,64.16,55843.0,60.1062,60.125,60.0781,60.1156,55843.0
2023-10-17 13:50:00,64.16,64.16,64.05,64.06,113129.0,60.1156,60.1156,60.0125,60.0219,113129.0
2023-10-17 13:55:00,64.05,64.08,64.03,64.07,36645.0,60.0125,60.0406,59.9938,60.0313,36645.0
2023-10-17 14:00:00,64.07,64.09,64.04,64.06,47156.0,60.0313,60.05,60.0032,60.0219,47156.0
2023-10-17 14:05:00,64.05,64.07,64.04,64.07,33302.0,60.0125,60.0313,60.0032,60.0313,33302.0
2023-10-17 14:10:00,64.08,64.09,64.05,64.08,69945.0,60.0406,60.05,60.0125,60.0406,69945.0
2023-10-17 14:15:00,64.08,64.12,64.07,64.07,83138.0,60.0406,60.0781,60.0313,60.0313,83138.0
2023-10-17 14:20:00,64.06,64.12,64.06,64.09,40480.0,60.0219,60.0781,60.0219,60.05,40480.0
2023-10-17 14:25:00,64.1,64.13,64.08,64.11,43568.0,60.0594,60.0875,60.0406,60.0687,43568.0
2023-10-17 14:30:00,64.11,64.13,64.08,64.11,81615.0,60.0687,60.0875,60.0406,60.0687,81615.0
2023-10-17 14:35:00,64.11,64.16,64.1,64.16,65102.0,60.0687,60.1156,60.0594,60.1156,65102.0
2023-10-17 14:40:00,64.15,64.17,64.14,64.15,39955.0,60.1062,60.125,60.0969,60.1062,39955.0
2023-10-17 14:45:00,64.15,64.18,64.13,64.17,141175.0,60.1062,60.1343,60.0875,60.125,141175.0
2023-10-17 14:50:00,64.16,64.16,64.04,64.06,98332.0,60.1156,60.1156,60.0032,60.0219,98332.0
2023-10-17 14:55:00,64.05,64.09,64.02,64.06,49309.0,60.0125,60.05,59.9844,60.0219,49309.0
2023-10-17 15:00:00,64.06,64.09,64.05,64.07,40449.0,60.0219,60.05,60.0125,60.0313,40449.0
2023-10-17 15:05:00,64.08,64.15,64.06,64.12,86855.0,60.0406,60.1062,60.0219,60.0781,86855.0
2023-10-17 15:10:00,64.13,64.16,64.12,64.15,54486.0,60.0875,60.1156,60.0781,60.1062,54486.0
2023-10-17 15:15:00,64.15,64.17,64.13,64.15,56963.0,60.1062,60.125,60.0875,60.1062,56963.0
2023-10-17 15:20:00,64.15,64.19,64.15,64.16,48220.0,60.1062,60.1437,60.1062,60.1156,48220.0
2023-10-17 15:25:00,64.17,64.19,64.15,64.18,73691.0,60.125,60.1437,60.1062,60.1343,73691.0
2023-10-17 15:30:00,64.19,64.2,64.14,64.14,132972.0,60.1437,60.1531,60.0969,60.0969,132972.0
2023-10-17 15:35:00,64.14,64.16,64.14,64.15,44311.0,60.0969,60.1156,60.0969,60.1062,44311.0
2023-10-17 15:40:00,64.15,64.16,64.12,64.13,51809.0,60.1062,60.1156,60.0781,60.0875,51809.0
2023-10-17 15:45:00,64.13,64.13,64.1,64.13,229232.0,60.0875,60.0875,60.0594,60.0875,229232.0
2023-10-17 15:50:00,64.12,64.19,64.12,64.19,113934.0,60.0781,60.1437,60.0781,60.1437,113934.0
2023-10-17 15:55:00,64.19,64.22,64.18,64.21,180089.0,60.1437,60.1718,60.1343,60.1624,180089.0
2023-10-18 09:30:00,63.65,63.72,63.62,63.71,250929.0,59.6377,59.7033,59.6096,59.694,250929.0
2023-10-18 09:35:00,63.7,63.71,63.58,63.62,85593.0,59.6846,59.694,59.5722,59.6096,85593.0
2023-10-18 09:40:00,63.61,63.61,63.53,63.56,75524.0,59.6003,59.6003,59.5253,59.5534,75524.0
2023-10-18 09:45:00,63.55,63.6,63.51,63.56,115887.0,59.544,59.5909,59.5066,59.5534,115887.0
2023-10-18 09:50:00,63.56,63.57,63.51,63.54,75007.0,59.5534,59.5628,59.5066,59.5347,75007.0
2023-10-18 09:55:00,63.55,63.6,63.5,63.53,190392.0,59.544,59.5909,59.4972,59.5253,190392.0
2023-10-18 10:00:00,63.53,63.54,63.43,63.46,179561.0,59.5253,59.5347,59.4316,59.4597,179561.0
2023-10-18 10:05:00,63.46,63.59,63.44,63.51,287679.0,59.4597,59.5815,59.441,59.5066,287679.0
2023-10-18 10:10:00,63.5,63.52,63.46,63.5,135644.0,59.4972,59.5159,59.4597,59.4972,135644.0
2023-10-18 10:15:00,63.49,63.64,63.45,63.64,60070.0,59.4878,59.6284,59.4504,59.6284,60070.0
2023-10-18 10:20:00,63.65,63.69,63.61,63.64,210890.0,59.6377,59.6752,59.6003,59.6284,210890.0
2023-10-18 10:25:00,63.63,63.64,63.42,63.42,64135.0,59.619,59.6284,59.4222,59.4222,64135.0
2023-10-18 10:30:00,63.42,63.45,63.34,63.35,74268.0,59.4222,59.4504,59.3473,59.3567,74268.0
2023-10-18 10:35:00,63.36,63.38,63.31,63.33,57141.0,59.366,59.3848,59.3192,59.3379,57141.0
2023-10-18 10:40:00,63.33,63.36,63.29,63.36,89968.0,59.3379,59.366,59.3004,59.366,89968.0
2023-10-18 10:45:00,63.35,63.39,63.3,63.33,73059.0,59.3567,59.3941,59.3098,59.3379,73059.0
2023-10-18 10:50:00,63.32,63.33,63.25,63.28,80637.0,59.3285,59.3379,59.263,59.2911,80637.0
2023-10-18 10:55:00,63.27,63.34,63.27,63.33,93047.0,59.2817,59.3473,59.2817,59.3379,93047.0
2023-10-18 11:00:00,63.32,63.41,63.3,63.39,89364.0,59.3285,59.4129,59.3098,59.3941,89364.0
2023-10-18 11:05:00,63.38,63.39,63.28,63.29,136133.0,59.3848,59.3941,59.2911,59.3004,136133.0
2023-10-18 11:10:00,63.28,63.32,63.25,63.29,91504.0,59.2911,59.3285,59.263,59.3004,91504.0
2023-10-18 11:15:00,63.29,63.37,63.29,63.34,85138.0,59.3004,59.3754,59.3004,59.3473,85138.0
2023-10-18 11:20:00,63.34,63.34,63.29,63.29,169059.0,59.3473,59.3473,59.3004,59.3004,169059.0
2023-10-18 11:25:00,63.3,63.37,63.29,63.3,43388.0,59.3098,59.3754,59.3004,59.3098,43388.0
2023-10-18 11:30:00,63.3,63.34,63.27,63.31,195764.0,59.3098,59.3473,59.2817,59.3192,195764.0
2023-10-18 11:35:00,63.3,63.33,63.26,63.3,43622.0,59.3098,59.3379,59.2723,59.3098,43622.0
2023-10-18 11:40:00,63.3,63.32,63.25,63.25,60399.0,59.3098,59.3285,59.263,59.263,60399.0
2023-10-18 11:45:00,63.26,63.29,63.21,63.22,145199.0,59.2723,59.3004,59.2255,59.2349,145199.0
2023-10-18 11:50:00,63.22,63.27,63.21,63.23,56012.0,59.2349,59.2817,59.2255,59.2442,56012.0
2023-10-18 11:55:00,63.23,63.27,63.2,63.21,602290.0,59.2442,59.2817,59.2161,59.2255,602290.0
2023-10-18 12:00:00,63.22,63.3,63.18,63.29,91927.0,59.2349,59.3098,59.1974,59.3004,91927.0
2023-10-18 12:05:00,63.29,63.29,63.2,63.26,118100.0,59.3004,59.3004,59.2161,59.2723,118100.0
2023-10-18 12:10:00,63.27,63.29,63.19,63.2,82519.0,59.2817,59.3004,59.2067,59.2161,82519.0
2023-10-18 12:15:00,63.2,63.22,63.15,63.16,73949.0,59.2161,59.2349,59.1693,59.1786,73949.0
2023-10-18 12:20:00,63.16,63.18,63.13,63.16,80303.0,59.1786,59.1974,59.1505,59.1786,80303.0
2023-10-18 12:25:00,63.16,63.19,63.15,63.16,31324.0,59.1786,59.2067,59.1693,59.1786,31324.0
2023-10-18 12:30:00,63.16,63.2,63.16,63.16,45058.0,59.1786,59.2161,59.1786,59.1786,45058.0
2023-10-18 12:35:00,63.17,63.19,63.14,63.15,51325.0,59.188,59.2067,59.1599,59.1693,51325.0
2023-10-18 12:40:00,63.16,63.23,63.15,63.2,43639.0,59.1786,59.2442,59.1693,59.2161,43639.0
2023-10-18 12:45:00,63.19,63.21,63.18,63.18,100857.0,59.2067,59.2255,59.1974,59.1974,100857.0
2023-10-18 12:50:00,63.19,63.19,63.16,63.18,55244.0,59.2067,59.2067,59.1786,59.1974,55244.0
2023-10-18 12:55:00,63.17,63.18,63.16,63.18,37243.0,59.188,59.1974,59.1786,59.1974,37243.0
2023-10-18 13:00:00,63.16,63.32,63.12,63.32,97258.0,59.1786,59.3285,59.1412,59.3285,97258.0
2023-10-18 13:05:00,63.34,63.36,63.28,63.34,102538.0,59.3473,59.366,59.2911,59.3473,102538.0
2023-10-18 13:10:00,63.33,63.4,63.31,63.39,67379.0,59.3379,59.4035,59.3192,59.3941,67379.0
2023-10-18 13:15:00,63.4,63.43,63.35,63.38,92666.0,59.4035,59.4316,59.3567,59.3848,92666.0
2023-10-18 13:20:00,63.37,63.38,63.34,63.36,61930.0,59.3754,59.3848,59.3473,59.366,61930.0
2023-10-18 13:25:00,63.36,63.39,63.34,63.35,30688.0,59.366,59.3941,59.3473,59.3567,30688.0
2023-10-18 13:30:00,63.35,63.35,63.27,63.29,90712.0,59.3567,59.3567,59.2817,59.3004,90712.0
2023-10-18 13:35:00,63.27,63.28,63.22,63.23,76133.0,59.2817,59.2911,59.2349,59.2442,76133.0
2023-10-18 13:40:00,63.22,63.27,63.22,63.26,63460.0,59.2349,59.2817,59.2349,59.2723,63460.0
2023-10-18 13:45:00,63.27,63.28,63.22,63.28,72680.0,59.2817,59.2911,59.2349,59.2911,72680.0
2023-10-18 13:50:00,63.27,63.31,63.26,63.3,49124.0,59.2817,59.3192,59.2723,59.3098,49124.0
2023-10-18 13:55:00,63.3,63.36,63.29,63.33,62521.0,59.3098,59.366,59.3004,59.3379,62521.0
2023-10-18 14:00:00,63.35,63.35,63.29,63.32,90851.0,59.3567,59.3567,59.3004,59.3285,90851.0
2023-10-18 14:05:00,63.33,63.39,63.3,63.36,57984.0,59.3379,59.3941,59.3098,59.366,57984.0
2023-10-18 14:10:00,63.36,63.36,63.32,63.33,39040.0,59.366,59.366,59.3285,59.3379,39040.0
2023-10-18 14:15:00,63.32,63.33,63.26,63.28,28936.0,59.3285,59.3379,59.2723,59.2911,28936.0
2023-10-18 14:20:00,63.26,63.31,63.26,63.28,43953.0,59.2723,59.3192,59.2723,59.2911,43953.0
2023-10-18 14:25:00,63.28,63.29,63.23,63.27,55579.0,59.2911,59.3004,59.2442,59.2817,55579.0
2023-10-18 14:30:00,63.26,63.31,63.26,63.28,104799.0,59.2723,59.3192,59.2723,59.2911,104799.0
2023-10-18 14:35:00,63.27,63.27,63.21,63.22,40796.0,59.2817,59.2817,59.2255,59.2349,40796.0
2023-10-18 14:40:00,63.22,63.23,63.18,63.21,87504.0,59.2349,59.2442,59.1974,59.2255,87504.0
2023-10-18 14:45:00,63.21,63.22,63.17,63.18,97849.0,59.2255,59.2349,59.188,59.1974,97849.0
2023-10-18 14:50:00,63.16,63.17,63.12,63.13,82058.0,59.1786,59.188,59.1412,59.1505,82058.0
2023-10-18 14:55:00,63.13,63.17,63.12,63.13,80605.0,59.1505,59.188,59.1412,59.1505,80605.0
2023-10-18 15:00:00,63.13,63.14,63.09,63.1,82257.0,59.1505,59.1599,59.113,59.1224,82257.0
2023-10-18 15:05:00,63.09,63.1,63.06,63.07,71305.0,59.113,59.1224,59.0849,59.0943,71305.0
2023-10-18 15:10:00,63.07,63.1,63.06,63.09,106393.0,59.0943,59.1224,59.0849,59.113,106393.0
2023-10-18 15:15:00,63.09,63.13,63.07,63.1,153141.0,59.113,59.1505,59.0943,59.1224,153141.0
2023-10-18 15:20:00,63.1,63.13,63.08,63.11,54243.0,59.1224,59.1505,59.1037,59.1318,54243.0
2023-10-18 15:25:00,63.11,63.12,63.06,63.09,110680.0,59.1318,59.1412,59.0849,59.113,110680.0
2023-10-18 15:30:00,63.09,63.12,63.08,63.12,107052.0,59.113,59.1412,59.1037,59.1412,107052.0
2023-10-18 15:35:00,63.12,63.13,63.09,63.09,82279.0,59.1412,59.1505,59.113,59.113,82279.0
2023-10-18 15:40:00,63.1,63.1,63.08,63.08,154096.0,59.1224,59.1224,59.1037,59.1037,154096.0
2023-10-18 15:45:00,63.08,63.09,63.01,63.04,274341.0,59.1037,59.113,59.0381,59.0662,274341.0
2023-10-18 15:50:00,63.04,63.11,63.04,63.11,514359.0,59.0662,59.1318,59.0662,59.1318,514359.0
2023-10-18 15:55:00,63.11,63.14,63.08,63.09,1189133.0,59.1318,59.1599,59.1037,59.113,1189133.0
2023-10-19 09:30:00,62.92,62.96,62.88,62.93,109004.0,58.9538,58.9912,58.9163,58.9631,109004.0
2023-10-19 09:35:00,62.92,62.96,62.85,62.95,123007.0,58.9538,58.9912,58.8882,58.9819,123007.0
2023-10-19 09:40:00,62.94,63.0,62.92,62.93,133710.0,58.9725,59.0287,58.9538,58.9631,133710.0
2023-10-19 09:45:00,62.93,62.96,62.88,62.94,299467.0,58.9631,58.9912,58.9163,58.9725,299467.0
2023-10-19 09:50:00,62.95,62.97,62.88,62.92,254032.0,58.9819,59.0006,58.9163,58.9538,254032.0
2023-10-19 09:55:00,62.93,62.97,62.93,62.97,59205.0,58.9631,59.0006,58.9631,59.0006,59205.0
2023-10-19 10:00:00,62.96,62.98,62.87,62.92,158813.0,58.9912,59.01,58.9069,58.9538,158813.0
2023-10-19 10:05:00,62.9,62.91,62.85,62.89,66185.0,58.935,58.9444,58.8882,58.9257,66185.0
2023-10-19 10:10:00,62.9,62.98,62.9,62.97,59627.0,58.935,59.01,58.935,59.0006,59627.0
2023-10-19 10:15:00,62.97,62.98,62.84,62.87,58092.0,59.0006,59.01,58.8788,58.9069,58092.0
2023-10-19 10:20:00,62.87,62.9,62.82,62.87,47679.0,58.9069,58.935,58.8601,58.9069,47679.0
2023-10-19 10:25:00,62.87,62.88,62.77,62.77,72719.0,58.9069,58.9163,58.8132,58.8132,72719.0
2023-10-19 10:30:00,62.78,62.82,62.77,62.82,55059.0,58.8226,58.8601,58.8132,58.8601,55059.0
2023-10-19 10:35:00,62.83,62.88,62.8,62.82,43441.0,58.8694,58.9163,58.8413,58.8601,43441.0
2023-10-19 10:40:00,62.81,62.85,62.78,62.79,54455.0,58.8507,58.8882,58.8226,58.832,54455.0
2023-10-19 10:45:00,62.79,62.8,62.76,62.77,61708.0,58.832,58.8413,58.8038,58.8132,61708.0
2023-10-19 10:50:00,62.76,62.83,62.74,62.77,62566.0,58.8038,58.8694,58.7851,58.8132,62566.0
2023-10-19 10:55:00,62.78,62.79,62.74,62.76,59863.0,58.8226,58.832,58.7851,58.8038,59863.0
2023-10-19 11:00:00,62.75,62.81,62.74,62.8,49266.0,58.7945,58.8507,58.7851,58.8413,49266.0
2023-10-19 11:05:00,62.8,62.88,62.77,62.83,71612.0,58.8413,58.9163,58.8132,58.8694,71612.0
2023-10-19 11:10:00,62.84,62.86,62.82,62.84,45502.0,58.8788,58.8975,58.8601,58.8788,45502.0
2023-10-19 11:15:00,62.84,62.85,62.79,62.8,55747.0,58.8788,58.8882,58.832,58.8413,55747.0
2023-10-19 11:20:00,62.81,62.84,62.74,62.84,68327.0,58.8507,58.8788,58.7851,58.8788,68327.0
2023-10-19 11:25:00,62.84,62.89,62.83,62.85,224426.0,58.8788,58.9257,58.8694,58.8882,224426.0
2023-10-19 11:30:00,62.84,62.88,62.81,62.85,179520.0,58.8788,58.9163,58.8507,58.8882,179520.0
2023-10-19 11:35:00,62.85,62.9,62.84,62.89,92805.0,58.8882,58.935,58.8788,58.9257,92805.0
2023-10-19 11:40:00,62.89,62.95,62.88,62.95,180850.0,58.9257,58.9819,58.9163,58.9819,180850.0
2023-10-19 11:45:00,62.94,62.96,62.91,62.92,50563.0,58.9725,58.9912,58.9444,58.9538,50563.0
2023-10-19 11:50:00,62.92,62.92,62.87,62.88,40330.0,58.9538,58.9538,58.9069,58.9163,40330.0
2023-10-19 11:55:00,62.88,62.88,62.83,62.85,54107.0,58.9163,58.9163,58.8694,58.8882,54107.0
2023-10-19 12:00:00,62.84,63.22,62.71,63.11,420992.0,58.8788,59.2349,58.757,59.1318,420992.0
2023-10-19 12:05:00,63.11,63.15,62.97,62.97,182908.0,59.1318,59.1693,59.0006,59.0006,182908.0
2023-10-19 12:10:00,62.96,63.04,62.96,62.99,99496.0,58.9912,59.0662,58.9912,59.0193,99496.0
2023-10-19 12:15:00,62.99,63.13,62.96,63.12,67165.0,59.0193,59.1505,58.9912,59.1412,67165.0
2023-10-19 12:20:00,63.11,63.24,63.11,63.15,140779.0,59.1318,59.2536,59.1318,59.1693,140779.0
2023-10-19 12:25:00,63.15,63.15,62.88,62.91,140633.0,59.1693,59.1693,58.9163,58.9444,140633.0
2023-10-19 12:30:00,62.91,62.94,62.68,62.71,180438.0,58.9444,58.9725,58.7289,58.757,180438.0
2023-10-19 12:35:00,62.71,62.71,62.56,62.68,307538.0,58.757,58.757,58.6165,58.7289,307538.0
2023-10-19 12:40:00,62.68,62.81,62.63,62.68,139295.0,58.7289,58.8507,58.682,58.7289,139295.0
2023-10-19 12:45:00,62.68,62.87,62.68,62.85,207260.0,58.7289,58.9069,58.7289,58.8882,207260.0
2023-10-19 12:50:00,62.86,62.97,62.8,62.97,160281.0,58.8975,59.0006,58.8413,59.0006,160281.0
2023-10-19 12:55:00,62.97,63.03,62.92,63.02,83164.0,59.0006,59.0568,58.9538,59.0475,83164.0
2023-10-19 13:00:00,63.01,63.08,62.99,63.02,183223.0,59.0381,59.1037,59.0193,59.0475,183223.0
2023-10-19 13:05:00,63.03,63.14,63.01,63.11,97068.0,59.0568,59.1599,59.0381,59.1318,97068.0
2023-10-19 13:10:00,63.1,63.14,63.05,63.07,155478.0,59.1224,59.1599,59.0756,59.0943,155478.0
2023-10-19 13:15:00,63.06,63.15,63.01,63.13,90591.0,59.0849,59.1693,59.0381,59.1505,90591.0
2023-10-19 13:20:00,63.13,63.14,63.0,63.0,78977.0,59.1505,59.1599,59.0287,59.0287,78977.0
2023-10-19 13:25:00,63.0,63.04,62.96,63.03,234584.0,59.0287,59.0662,58.9912,59.0568,234584.0
2023-10-19 13:30:00,63.03,63.1,62.98,62.99,101372.0,59.0568,59.1224,59.01,59.0193,101372.0
2023-10-19 13:35:00,62.98,62.99,62.82,62.85,108425.0,59.01,59.0193,58.8601,58.8882,108425.0
2023-10-19 13:40:00,62.84,62.85,62.78,62.8,184726.0,58.8788,58.8882,58.8226,58.8413,184726.0
2023-10-19 13:45:00,62.8,62.84,62.79,62.83,90500.0,58.8413,58.8788,58.832,58.8694,90500.0
2023-10-19 13:50:00,62.82,62.86,62.8,62.83,51948.0,58.8601,58.8975,58.8413,58.8694,51948.0
2023-10-19 13:55:00,62.83,62.9,62.83,62.88,59973.0,58.8694,58.935,58.8694,58.9163,59973.0
2023-10-19 14:00:00,62.87,62.94,62.84,62.9,54223.0,58.9069,58.9725,58.8788,58.935,54223.0
2023-10-19 14:05:00,62.9,62.9,62.84,62.85,80780.0,58.935,58.935,58.8788,58.8882,80780.0
2023-10-19 14:10:00,62.85,62.91,62.85,62.88,42251.0,58.8882,58.9444,58.8882,58.9163,42251.0
2023-10-19 14:15:00,62.86,62.9,62.84,62.86,251884.0,58.8975,58.935,58.8788,58.8975,251884.0
2023-10-19 14:20:00,62.86,62.87,62.78,62.79,95164.0,58.8975,58.9069,58.8226,58.832,95164.0
2023-10-19 14:25:00,62.79,62.82,62.77,62.8,84107.0,58.832,58.8601,58.8132,58.8413,84107.0
2023-10-19 14:30:00,62.79,62.79,62.67,62.67,198881.0,58.832,58.832,58.7195,58.7195,198881.0
2023-10-19 14:35:00,62.67,62.67,62.63,62.66,107685.0,58.7195,58.7195,58.682,58.7102,107685.0
2023-10-19 14:40:00,62.65,62.65,62.59,62.6,141706.0,58.7008,58.7008,58.6446,58.6539,141706.0
2023-10-19 14:45:00,62.6,62.63,62.57,62.58,60158.0,58.6539,58.682,58.6258,58.6352,60158.0
2023-10-19 14:50:00,62.58,62.59,62.54,62.56,167496.0,58.6352,58.6446,58.5977,58.6165,167496.0
2023-10-19 14:55:00,62.55,62.63,62.52,62.57,139975.0,58.6071,58.682,58.579,58.6258,139975.0
2023-10-19 15:00:00,62.58,62.65,62.56,62.65,141282.0,58.6352,58.7008,58.6165,58.7008,141282.0
2023-10-19 15:05:00,62.65,62.66,62.6,62.61,190942.0,58.7008,58.7102,58.6539,58.6633,190942.0
2023-10-19 15:10:00,62.61,62.64,62.58,62.6,290907.0,58.6633,58.6914,58.6352,58.6539,290907.0
2023-10-19 15:15:00,62.59,62.61,62.54,62.58,90128.0,58.6446,58.6633,58.5977,58.6352,90128.0
2023-10-19 15:20:00,62.59,62.6,62.53,62.57,118492.0,58.6446,58.6539,58.5883,58.6258,118492.0
2023-10-19 15:25:00,62.57,62.58,62.53,62.58,159532.0,58.6258,58.6352,58.5883,58.6352,159532.0
2023-10-19 15:30:00,62.58,62.62,62.57,62.61,107865.0,58.6352,58.6727,58.6258,58.6633,107865.0
2023-10-19 15:35:00,62.61,62.61,62.55,62.55,142698.0,58.6633,58.6633,58.6071,58.6071,142698.0
2023-10-19 15:40:00,62.55,62.56,62.46,62.46,218517.0,58.6071,58.6165,58.5228,58.5228,218517.0
2023-10-19 15:45:00,62.47,62.57,62.44,62.57,303543.0,58.5321,58.6258,58.504,58.6258,303543.0
2023-10-19 15:50:00,62.56,62.6,62.55,62.58,333507.0,58.6165,58.6539,58.6071,58.6352,333507.0
2023-10-19 15:55:00,62.57,62.6,62.54,62.57,490626.0,58.6258,58.6539,58.5977,58.6258,490626.0
2023-10-20 09:30:00,62.34,62.43,62.29,62.42,232630.0,58.4103,58.4947,58.3635,58.4853,232630.0
2023-10-20 09:35:00,62.41,62.46,62.38,62.41,96316.0,58.4759,58.5228,58.4478,58.4759,96316.0
2023-10-20 09:40:00,62.39,62.45,62.37,62.4,403998.0,58.4572,58.5134,58.4384,58.4665,403998.0
2023-10-20 09:45:00,62.39,62.47,62.36,62.46,243724.0,58.4572,58.5321,58.4291,58.5228,243724.0
2023-10-20 09:50:00,62.45,62.47,62.34,62.4,142670.0,58.5134,58.5321,58.4103,58.4665,142670.0
2023-10-20 09:55:00,62.4,62.44,62.36,62.36,121823.0,58.4665,58.504,58.4291,58.4291,121823.0
2023-10-20 10:00:00,62.36,62.41,62.32,62.34,123680.0,58.4291,58.4759,58.3916,58.4103,123680.0
2023-10-20 10:05:00,62.33,62.36,62.2,62.25,220873.0,58.401,58.4291,58.2791,58.326,220873.0
2023-10-20 10:10:00,62.25,62.27,62.16,62.17,93363.0,58.326,58.3447,58.2417,58.251,93363.0
2023-10-20 10:15:00,62.16,62.19,62.12,62.17,130360.0,58.2417,58.2698,58.2042,58.251,130360.0
2023-10-20 10:20:00,62.14,62.19,62.11,62.14,51135.0,58.2229,58.2698,58.1948,58.2229,51135.0
2023-10-20 10:25:00,62.14,62.16,62.07,62.08,67974.0,58.2229,58.2417,58.1573,58.1667,67974.0
2023-10-20 10:30:00,62.08,62.23,62.08,62.23,70624.0,58.1667,58.3073,58.1667,58.3073,70624.0
2023-10-20 10:35:00,62.23,62.24,62.16,62.17,121247.0,58.3073,58.3166,58.2417,58.251,121247.0
2023-10-20 10:40:00,62.16,62.18,62.11,62.12,97968.0,58.2417,58.2604,58.1948,58.2042,97968.0
2023-10-20 10:45:00,62.13,62.26,62.11,62.24,113824.0,58.2136,58.3354,58.1948,58.3166,113824.0
2023-10-20 10:50:00,62.25,62.28,62.19,62.23,56819.0,58.326,58.3541,58.2698,58.3073,56819.0
2023-10-20 10:55:00,62.21,62.23,62.16,62.18,51239.0,58.2885,58.3073,58.2417,58.2604,51239.0
2023-10-20 11:00:00,62.17,62.23,62.16,62.2,110687.0,58.251,58.3073,58.2417,58.2791,110687.0
2023-10-20 11:05:00,62.21,62.26,62.19,62.19,111576.0,58.2885,58.3354,58.2698,58.2698,111576.0
2023-10-20 11:10:00,62.19,62.2,62.12,62.14,323737.0,58.2698,58.2791,58.2042,58.2229,323737.0
2023-10-20 11:15:00,62.15,62.17,62.08,62.11,104724.0,58.2323,58.251,58.1667,58.1948,104724.0
2023-10-20 11:20:00,62.11,62.12,62.06,62.08,69039.0,58.1948,58.2042,58.148,58.1667,69039.0
2023-10-20 11:25:00,62.08,62.13,62.07,62.11,376762.0,58.1667,58.2136,58.1573,58.1948,376762.0
2023-10-20 11:30:00,62.11,62.12,62.03,62.03,254686.0,58.1948,58.2042,58.1199,58.1199,254686.0
2023-10-20 11:35:00,62.04,62.11,62.03,62.1,136388.0,58.1292,58.1948,58.1199,58.1855,136388.0
2023-10-20 11:40:00,62.09,62.14,62.08,62.11,179299.0,58.1761,58.2229,58.1667,58.1948,179299.0
2023-10-20 11:45:00,62.1,62.17,62.1,62.16,116993.0,58.1855,58.251,58.1855,58.2417,116993.0
2023-10-20 11:50:00,62.16,62.19,62.14,62.18,857183.0,58.2417,58.2698,58.2229,58.2604,857183.0
2023-10-20 11:55:00,62.18,62.2,62.16,62.19,129617.0,58.2604,58.2791,58.2417,58.2698,129617.0
2023-10-20 12:00:00,62.19,62.2,62.09,62.1,88236.0,58.2698,58.2791,58.1761,58.1855,88236.0
2023-10-20 12:05:00,62.11,62.12,62.07,62.08,64938.0,58.1948,58.2042,58.1573,58.1667,64938.0
2023-10-20 12:10:00,62.08,62.1,62.04,62.06,291404.0,58.1667,58.1855,58.1292,58.148,291404.0
2023-10-20 12:15:00,62.05,62.11,62.04,62.11,50905.0,58.1386,58.1948,58.1292,58.1948,50905.0
2023-10-20 12:20:00,62.11,62.19,62.09,62.18,179436.0,58.1948,58.2698,58.1761,58.2604,179436.0
2023-10-20 12:25:00,62.19,62.19,62.11,62.12,32060.0,58.2698,58.2698,58.1948,58.2042,32060.0
2023-10-20 12:30:00,62.12,62.2,62.12,62.19,94457.0,58.2042,58.2791,58.2042,58.2698,94457.0
2023-10-20 12:35:00,62.19,62.24,62.17,62.19,88118.0,58.2698,58.3166,58.251,58.2698,88118.0
2023-10-20 12:40:00,62.19,62.2,62.14,62.19,132569.0,58.2698,58.2791,58.2229,58.2698,132569.0
2023-10-20 12:45:00,62.19,62.23,62.19,62.22,62285.0,58.2698,58.3073,58.2698,58.2979,62285.0
2023-10-20 12:50:00,62.23,62.24,62.19,62.2,32745.0,58.3073,58.3166,58.2698,58.2791,32745.0
2023-10-20 12:55:00,62.2,62.28,62.2,62.26,65940.0,58.2791,58.3541,58.2791,58.3354,65940.0
2023-10-20 13:00:00,62.26,62.27,62.2,62.21,114893.0,58.3354,58.3447,58.2791,58.2885,114893.0
2023-10-20 13:05:00,62.22,62.22,62.14,62.17,43151.0,58.2979,58.2979,58.2229,58.251,43151.0
2023-10-20 13:10:00,62.17,62.21,62.16,62.2,87618.0,58.251,58.2885,58.2417,58.2791,87618.0
2023-10-20 13:15:00,62.2,62.35,62.18,62.33,183937.0,58.2791,58.4197,58.2604,58.401,183937.0
2023-10-20 13:20:00,62.33,62.35,62.27,62.29,208058.0,58.401,58.4197,58.3447,58.3635,208058.0
2023-10-20 13:25:00,62.29,62.3,62.25,62.27,63831.0,58.3635,58.3728,58.326,58.3447,63831.0
2023-10-20 13:30:00,62.27,62.28,62.23,62.26,141574.0,58.3447,58.3541,58.3073,58.3354,141574.0
2023-10-20 13:35:00,62.25,62.28,62.22,62.22,89448.0,58.326,58.3541,58.2979,58.2979,89448.0
2023-10-20 13:40:00,62.22,62.3,62.21,62.28,80300.0,58.2979,58.3728,58.2885,58.3541,80300.0
2023-10-20 13:45:00,62.28,62.29,62.19,62.19,55056.0,58.3541,58.3635,58.2698,58.2698,55056.0
2023-10-20 13:50:00,62.19,62.23,62.15,62.2,116993.0,58.2698,58.3073,58.2323,58.2791,116993.0
2023-10-20 13:55:00,62.19,62.23,62.18,62.23,73221.0,58.2698,58.3073,58.2604,58.3073,73221.0
2023-10-20 14:00:00,62.23,62.25,62.2,62.22,104934.0,58.3073,58.326,58.2791,58.2979,104934.0
2023-10-20 14:05:00,62.22,62.23,62.18,62.22,91410.0,58.2979,58.3073,58.2604,58.2979,91410.0
2023-10-20 14:10:00,62.22,62.22,62.12,62.13,153288.0,58.2979,58.2979,58.2042,58.2136,153288.0
2023-10-20 14:15:00,62.13,62.14,62.07,62.1,155089.0,58.2136,58.2229,58.1573,58.1855,155089.0
2023-10-20 14:20:00,62.1,62.12,62.08,62.08,92583.0,58.1855,58.2042,58.1667,58.1667,92583.0
2023-10-20 14:25:00,62.09,62.09,62.06,62.08,38122.0,58.1761,58.1761,58.148,58.1667,38122.0
2023-10-20 14:30:00,62.08,62.13,62.05,62.12,194833.0,58.1667,58.2136,58.1386,58.2042,194833.0
2023-10-20 14:35:00,62.11,62.15,62.08,62.1,147267.0,58.1948,58.2323,58.1667,58.1855,147267.0
2023-10-20 14:40:00,62.09,62.11,62.06,62.11,52381.0,58.1761,58.1948,58.148,58.1948,52381.0
2023-10-20 14:45:00,62.1,62.13,62.09,62.11,33504.0,58.1855,58.2136,58.1761,58.1948,33504.0
2023-10-20 14:50:00,62.11,62.14,62.08,62.13,161483.0,58.1948,58.2229,58.1667,58.2136,161483.0
2023-10-20 14:55:00,62.13,62.18,62.1,62.11,105202.0,58.2136,58.2604,58.1855,58.1948,105202.0
2023-10-20 15:00:00,62.12,62.15,62.11,62.12,85097.0,58.2042,58.2323,58.1948,58.2042,85097.0
2023-10-20 15:05:00,62.12,62.14,62.1,62.1,58717.0,58.2042,58.2229,58.1855,58.1855,58717.0
2023-10-20 15:10:00,62.1,62.11,62.06,62.09,110254.0,58.1855,58.1948,58.148,58.1761,110254.0
2023-10-20 15:15:00,62.09,62.15,62.07,62.14,51783.0,58.1761,58.2323,58.1573,58.2229,51783.0
2023-10-20 15:20:00,62.13,62.13,62.05,62.06,70780.0,58.2136,58.2136,58.1386,58.148,70780.0
2023-10-20 15:25:00,62.06,62.09,62.02,62.09,131687.0,58.148,58.1761,58.1105,58.1761,131687.0
2023-10-20 15:30:00,62.09,62.11,62.07,62.08,114278.0,58.1761,58.1948,58.1573,58.1667,114278.0
2023-10-20 15:35:00,62.09,62.1,62.05,62.07,125668.0,58.1761,58.1855,58.1386,58.1573,125668.0
2023-10-20 15:40:00,62.06,62.07,62.0,62.01,151847.0,58.148,58.1573,58.0918,58.1011,151847.0
2023-10-20 15:45:00,62.02,62.05,62.0,62.02,616716.0,58.1105,58.1386,58.0918,58.1105,616716.0
2023-10-20 15:50:00,62.02,62.02,61.97,61.98,427418.0,58.1105,58.1105,58.0636,58.073,427418.0
2023-10-20 15:55:00,61.99,62.03,61.99,61.99,1308189.0,58.0824,58.1199,58.0824,58.0824,1308189.0
2023-10-23 09:30:00,61.75,61.8,61.66,61.69,245218.0,57.8575,57.9044,57.7732,57.8013,245218.0
2023-10-23 09:35:00,61.71,61.71,61.62,61.66,143830.0,57.82,57.82,57.7357,57.7732,143830.0
2023-10-23 09:40:00,61.65,61.66,61.51,61.51,183273.0,57.7638,57.7732,57.6326,57.6326,183273.0
2023-10-23 09:45:00,61.52,61.73,61.51,61.73,197309.0,57.642,57.8388,57.6326,57.8388,197309.0
2023-10-23 09:50:00,61.74,61.77,61.66,61.76,160158.0,57.8481,57.8763,57.7732,57.8669,160158.0
2023-10-23 09:55:00,61.76,61.84,61.73,61.83,108067.0,57.8669,57.9418,57.8388,57.9325,108067.0
2023-10-23 10:00:00,61.83,61.86,61.81,61.84,60086.0,57.9325,57.9606,57.9137,57.9418,60086.0
2023-10-23 10:05:00,61.84,61.87,61.81,61.86,82495.0,57.9418,57.97,57.9137,57.9606,82495.0
2023-10-23 10:10:00,61.88,61.96,61.87,61.96,89937.0,57.9793,58.0543,57.97,58.0543,89937.0
2023-10-23 10:15:00,61.96,62.01,61.88,62.01,118203.0,58.0543,58.1011,57.9793,58.1011,118203.0
2023-10-23 10:20:00,62.01,62.09,62.0,62.08,75954.0,58.1011,58.1761,58.0918,58.1667,75954.0
2023-10-23 10:25:00,62.08,62.08,62.0,62.02,111416.0,58.1667,58.1667,58.0918,58.1105,111416.0
2023-10-23 10:30:00,62.02,62.03,61.91,61.93,377862.0,58.1105,58.1199,58.0074,58.0262,377862.0
2023-10-23 10:35:00,61.94,62.02,61.9,62.02,95543.0,58.0355,58.1105,57.9981,58.1105,95543.0
2023-10-23 10:40:00,62.01,62.07,61.99,62.05,138147.0,58.1011,58.1573,58.0824,58.1386,138147.0
2023-10-23 10:45:00,62.05,62.06,62.01,62.04,124271.0,58.1386,58.148,58.1011,58.1292,124271.0
2023-10-23 10:50:00,62.04,62.1,62.02,62.03,119363.0,58.1292,58.1855,58.1105,58.1199,119363.0
2023-10-23 10:55:00,62.02,62.06,62.01,62.03,39945.0,58.1105,58.148,58.1011,58.1199,39945.0
2023-10-23 11:00:00,62.03,62.07,62.0,62.05,122433.0,58.1199,58.1573,58.0918,58.1386,122433.0
2023-10-23 11:05:00,62.07,62.12,62.06,62.09,52263.0,58.1573,58.2042,58.148,58.1761,52263.0
2023-10-23 11:10:00,62.1,62.16,62.09,62.16,83034.0,58.1855,58.2417,58.1761,58.2417,83034.0
2023-10-23 11:15:00,62.16,62.19,62.14,62.16,59336.0,58.2417,58.2698,58.2229,58.2417,59336.0
2023-10-23 11:20:00,62.17,62.23,62.17,62.2,80590.0,58.251,58.3073,58.251,58.2791,80590.0
2023-10-23 11:25:00,62.2,62.22,62.15,62.17,140289.0,58.2791,58.2979,58.2323,58.251,140289.0
2023-10-23 11:30:00,62.17,62.21,62.16,62.21,132194.0,58.251,58.2885,58.2417,58.2885,132194.0
2023-10-23 11:35:00,62.21,62.26,62.2,62.25,150984.0,58.2885,58.3354,58.2791,58.326,150984.0
2023-10-23 11:40:00,62.24,62.24,62.19,62.19,60437.0,58.3166,58.3166,58.2698,58.2698,60437.0
2023-10-23 11:45:00,62.18,62.22,62.16,62.18,78135.0,58.2604,58.2979,58.2417,58.2604,78135.0
2023-10-23 11:50:00,62.18,62.22,62.17,62.17,53779.0,58.2604,58.2979,58.251,58.251,53779.0
2023-10-23 11:55:00,62.18,62.24,62.16,62.23,57456.0,58.2604,58.3166,58.2417,58.3073,57456.0
2023-10-23 12:00:00,62.23,62.24,62.17,62.17,50391.0,58.3073,58.3166,58.251,58.251,50391.0
2023-10-23 12:05:00,62.19,62.24,62.18,62.23,101850.0,58.2698,58.3166,58.2604,58.3073,101850.0
2023-10-23 12:10:00,62.23,62.24,62.19,62.2,39479.0,58.3073,58.3166,58.2698,58.2791,39479.0
2023-10-23 12:15:00,62.2,62.21,62.13,62.13,107992.0,58.2791,58.2885,58.2136,58.2136,107992.0
2023-10-23 12:20:00,62.13,62.22,62.11,62.22,72169.0,58.2136,58.2979,58.1948,58.2979,72169.0
2023-10-23 12:25:00,62.21,62.23,62.19,62.22,45476.0,58.2885,58.3073,58.2698,58.2979,45476.0
2023-10-23 12:30:00,62.22,62.24,62.21,62.21,22272.0,58.2979,58.3166,58.2885,58.2885,22272.0
2023-10-23 12:35:00,62.21,62.25,62.21,62.24,143197.0,58.2885,58.326,58.2885,58.3166,143197.0
2023-10-23 12:40:00,62.23,62.25,62.22,62.22,28451.0,58.3073,58.326,58.2979,58.2979,28451.0
2023-10-23 12:45:00,62.22,62.25,62.21,62.24,34940.0,58.2979,58.326,58.2885,58.3166,34940.0
2023-10-23 12:50:00,62.23,62.27,62.23,62.27,69984.0,58.3073,58.3447,58.3073,58.3447,69984.0
2023-10-23 12:55:00,62.28,62.4,62.28,62.4,97257.0,58.3541,58.4665,58.3541,58.4665,97257.0
2023-10-23 13:00:00,62.4,62.42,62.31,62.33,94624.0,58.4665,58.4853,58.3822,58.401,94624.0
2023-10-23 13:05:00,62.33,62.37,62.33,62.35,58103.0,58.401,58.4384,58.401,58.4197,58103.0
2023-10-23 13:10:00,62.36,62.36,62.29,62.33,76147.0,58.4291,58.4291,58.3635,58.401,76147.0
2023-10-23 13:15:00,62.33,62.33,62.26,62.27,46480.0,58.401,58.401,58.3354,58.3447,46480.0
2023-10-23 13:20:00,62.26,62.31,62.25,62.28,94058.0,58.3354,58.3822,58.326,58.3541,94058.0
2023-10-23 13:25:00,62.28,62.29,62.25,62.29,107562.0,58.3541,58.3635,58.326,58.3635,107562.0
2023-10-23 13:30:00,62.28,62.3,62.25,62.29,144699.0,58.3541,58.3728,58.326,58.3635,144699.0
2023-10-23 13:35:00,62.29,62.32,62.27,62.3,73535.0,58.3635,58.3916,58.3447,58.3728,73535.0
2023-10-23 13:40:00,62.3,62.35,62.29,62.33,62670.0,58.3728,58.4197,58.3635,58.401,62670.0
2023-10-23 13:45:00,62.33,62.38,62.31,62.37,29636.0,58.401,58.4478,58.3822,58.4384,29636.0
2023-10-23 13:50:00,62.37,62.38,62.31,62.32,58397.0,58.4384,58.4478,58.3822,58.3916,58397.0
2023-10-23 13:55:00,62.32,62.32,62.24,62.27,31771.0,58.3916,58.3916,58.3166,58.3447,31771.0
2023-10-23 14:00:00,62.26,62.26,62.21,62.23,79255.0,58.3354,58.3354,58.2885,58.3073,79255.0
2023-10-23 14:05:00,62.23,62.28,62.23,62.27,100256.0,58.3073,58.3541,58.3073,58.3447,100256.0
2023-10-23 14:10:00,62.27,62.27,62.22,62.24,189839.0,58.3447,58.3447,58.2979,58.3166,189839.0
2023-10-23 14:15:00,62.25,62.25,62.18,62.2,69109.0,58.326,58.326,58.2604,58.2791,69109.0
2023-10-23 14:20:00,62.19,62.23,62.17,62.2,52328.0,58.2698,58.3073,58.251,58.2791,52328.0
2023-10-23 14:25:00,62.19,62.24,62.18,62.22,61279.0,58.2698,58.3166,58.2604,58.2979,61279.0
2023-10-23 14:30:00,62.22,62.24,62.18,62.19,84037.0,58.2979,58.3166,58.2604,58.2698,84037.0
2023-10-23 14:35:00,62.19,62.26,62.18,62.25,72274.0,58.2698,58.3354,58.2604,58.326,72274.0
2023-10-23 14:40:00,62.25,62.31,62.21,62.22,153934.0,58.326,58.3822,58.2885,58.2979,153934.0
2023-10-23 14:45:00,62.22,62.29,62.21,62.27,70793.0,58.2979,58.3635,58.2885,58.3447,70793.0
2023-10-23 14:50:00,62.27,62.28,62.24,62.26,157992.0,58.3447,58.3541,58.3166,58.3354,157992.0
2023-10-23 14:55:00,62.26,62.27,62.21,62.23,356770.0,58.3354,58.3447,58.2885,58.3073,356770.0
2023-10-23 15:00:00,62.24,62.26,62.21,62.26,170615.0,58.3166,58.3354,58.2885,58.3354,170615.0
2023-10-23 15:05:00,62.26,62.27,62.19,62.21,144388.0,58.3354,58.3447,58.2698,58.2885,144388.0
2023-10-23 15:10:00,62.21,62.21,62.14,62.2,363054.0,58.2885,58.2885,58.2229,58.2791,363054.0
2023-10-23 15:15:00,62.19,62.2,62.16,62.18,116400.0,58.2698,58.2791,58.2417,58.2604,116400.0
2023-10-23 15:20:00,62.18,62.18,62.07,62.09,136179.0,58.2604,58.2604,58.1573,58.1761,136179.0
2023-10-23 15:25:00,62.09,62.11,62.05,62.05,107827.0,58.1761,58.1948,58.1386,58.1386,107827.0
2023-10-23 15:30:00,62.05,62.07,62.02,62.06,431928.0,58.1386,58.1573,58.1105,58.148,431928.0
2023-10-23 15:35:00,62.05,62.06,62.01,62.03,81430.0,58.1386,58.148,58.1011,58.1199,81430.0
2023-10-23 15:40:00,62.03,62.06,62.02,62.05,218751.0,58.1199,58.148,58.1105,58.1386,218751.0
2023-10-23 15:45:00,62.05,62.08,62.03,62.08,254785.0,58.1386,58.1667,58.1199,58.1667,254785.0
2023-10-23 15:50:00,62.08,62.08,62.02,62.03,362077.0,58.1667,58.1667,58.1105,58.1199,362077.0
2023-10-23 15:55:00,62.03,62.05,62.01,62.03,349721.0,58.1199,58.1386,58.1011,58.1199,349721.0
2023-10-24 09:30:00,62.16,62.28,62.15,62.26,274364.0,58.2417,58.3541,58.2323,58.3354,274364.0
2023-10-24 09:35:00,62.27,62.32,62.23,62.27,236724.0,58.3447,58.3916,58.3073,58.3447,236724.0
2023-10-24 09:40:00,62.28,62.29,62.18,62.22,136499.0,58.3541,58.3635,58.2604,58.2979,136499.0
2023-10-24 09:45:00,62.22,62.22,62.06,62.15,428058.0,58.2979,58.2979,58.148,58.2323,428058.0
2023-10-24 09:50:00,62.15,62.21,62.09,62.18,856779.0,58.2323,58.2885,58.1761,58.2604,856779.0
2023-10-24 09:55:00,62.18,62.28,62.16,62.28,104231.0,58.2604,58.3541,58.2417,58.3541,104231.0
2023-10-24 10:00:00,62.28,62.31,62.13,62.17,133218.0,58.3541,58.3822,58.2136,58.251,133218.0
2023-10-24 10:05:00,62.17,62.32,62.16,62.31,105878.0,58.251,58.3916,58.2417,58.3822,105878.0
2023-10-24 10:10:00,62.33,62.33,62.26,62.3,63178.0,58.401,58.401,58.3354,58.3728,63178.0
2023-10-24 10:15:00,62.31,62.34,62.26,62.27,126486.0,58.3822,58.4103,58.3354,58.3447,126486.0
2023-10-24 10:20:00,62.27,62.39,62.25,62.36,131563.0,58.3447,58.4572,58.326,58.4291,131563.0
2023-10-24 10:25:00,62.36,62.42,62.35,62.42,108548.0,58.4291,58.4853,58.4197,58.4853,108548.0
2023-10-24 10:30:00,62.42,62.43,62.36,62.37,76237.0,58.4853,58.4947,58.4291,58.4384,76237.0
2023-10-24 10:35:00,62.36,62.41,62.31,62.38,189898.0,58.4291,58.4759,58.3822,58.4478,189898.0
2023-10-24 10:40:00,62.38,62.39,62.33,62.34,170529.0,58.4478,58.4572,58.401,58.4103,170529.0
2023-10-24 10:45:00,62.34,62.42,62.32,62.42,54883.0,58.4103,58.4853,58.3916,58.4853,54883.0
2023-10-24 10:50:00,62.43,62.43,62.4,62.41,31460.0,58.4947,58.4947,58.4665,58.4759,31460.0
2023-10-24 10:55:00,62.4,62.43,62.38,62.42,62324.0,58.4665,58.4947,58.4478,58.4853,62324.0
2023-10-24 11:00:00,62.41,62.41,62.32,62.37,92483.0,58.4759,58.4759,58.3916,58.4384,92483.0
2023-10-24 11:05:00,62.37,62.38,62.33,62.35,38872.0,58.4384,58.4478,58.401,58.4197,38872.0
2023-10-24 11:10:00,62.35,62.36,62.29,62.32,73376.0,58.4197,58.4291,58.3635,58.3916,73376.0
2023-10-24 11:15:00,62.31,62.36,62.29,62.32,107043.0,58.3822,58.4291,58.3635,58.3916,107043.0
2023-10-24 11:20:00,62.31,62.33,62.21,62.23,165084.0,58.3822,58.401,58.2885,58.3073,165084.0
2023-10-24 11:25:00,62.23,62.27,62.22,62.25,222263.0,58.3073,58.3447,58.2979,58.326,222263.0
2023-10-24 11:30:00,62.24,62.27,62.24,62.24,88578.0,58.3166,58.3447,58.3166,58.3166,88578.0
2023-10-24 11:35:00,62.24,62.25,62.21,62.23,82684.0,58.3166,58.326,58.2885,58.3073,82684.0
2023-10-24 11:40:00,62.23,62.26,62.22,62.24,45552.0,58.3073,58.3354,58.2979,58.3166,45552.0
2023-10-24 11:45:00,62.24,62.29,62.24,62.27,24593.0,58.3166,58.3635,58.3166,58.3447,24593.0
2023-10-24 11:50:00,62.26,62.28,62.22,62.27,59992.0,58.3354,58.3541,58.2979,58.3447,59992.0
2023-10-24 11:55:00,62.27,62.29,62.23,62.29,151749.0,58.3447,58.3635,58.3073,58.3635,151749.0
2023-10-24 12:00:00,62.31,62.33,62.28,62.29,67715.0,58.3822,58.401,58.3541,58.3635,67715.0
2023-10-24 12:05:00,62.3,62.3,62.26,62.28,127856.0,58.3728,58.3728,58.3354,58.3541,127856.0
2023-10-24 12:10:00,62.28,62.31,62.27,62.29,40705.0,58.3541,58.3822,58.3447,58.3635,40705.0
2023-10-24 12:15:00,62.29,62.29,62.23,62.23,69343.0,58.3635,58.3635,58.3073,58.3073,69343.0
2023-10-24 12:20:00,62.23,62.23,62.19,62.19,72598.0,58.3073,58.3073,58.2698,58.2698,72598.0
2023-10-24 12:25:00,62.19,62.22,62.17,62.18,62486.0,58.2698,58.2979,58.251,58.2604,62486.0
2023-10-24 12:30:00,62.18,62.2,62.15,62.17,24854.0,58.2604,58.2791,58.2323,58.251,24854.0
2023-10-24 12:35:00,62.16,62.17,62.12,62.16,63062.0,58.2417,58.251,58.2042,58.2417,63062.0
2023-10-24 12:40:00,62.15,62.17,62.12,62.13,23675.0,58.2323,58.251,58.2042,58.2136,23675.0
2023-10-24 12:45:00,62.14,62.15,62.1,62.11,114152.0,58.2229,58.2323,58.1855,58.1948,114152.0
2023-10-24 12:50:00,62.1,62.12,62.08,62.1,95973.0,58.1855,58.2042,58.1667,58.1855,95973.0
2023-10-24 12:55:00,62.1,62.15,62.09,62.14,24479.0,58.1855,58.2323,58.1761,58.2229,24479.0
2023-10-24 13:00:00,62.14,62.2,62.13,62.17,37364.0,58.2229,58.2791,58.2136,58.251,37364.0
2023-10-24 13:05:00,62.18,62.21,62.16,62.19,70580.0,58.2604,58.2885,58.2417,58.2698,70580.0
2023-10-24 13:10:00,62.19,62.2,62.13,62.17,60764.0,58.2698,58.2791,58.2136,58.251,60764.0
2023-10-24 13:15:00,62.16,62.19,62.15,62.19,29995.0,58.2417,58.2698,58.2323,58.2698,29995.0
2023-10-24 13:20:00,62.19,62.26,62.19,62.23,36448.0,58.2698,58.3354,58.2698,58.3073,36448.0
2023-10-24 13:25:00,62.23,62.27,62.22,62.26,89547.0,58.3073,58.3447,58.2979,58.3354,89547.0
2023-10-24 13:30:00,62.27,62.3,62.24,62.25,93888.0,58.3447,58.3728,58.3166,58.326,93888.0
2023-10-24 13:35:00,62.25,62.28,62.23,62.27,52005.0,58.326,58.3541,58.3073,58.3447,52005.0
2023-10-24 13:40:00,62.27,62.3,62.26,62.29,60886.0,58.3447,58.3728,58.3354,58.3635,60886.0
2023-10-24 13:45:00,62.28,62.29,62.26,62.27,33799.0,58.3541,58.3635,58.3354,58.3447,33799.0
2023-10-24 13:50:00,62.27,62.3,62.26,62.28,76997.0,58.3447,58.3728,58.3354,58.3541,76997.0
2023-10-24 13:55:00,62.28,62.29,62.23,62.27,48499.0,58.3541,58.3635,58.3073,58.3447,48499.0
2023-10-24 14:00:00,62.27,62.29,62.25,62.26,51652.0,58.3447,58.3635,58.326,58.3354,51652.0
2023-10-24 14:05:00,62.27,62.3,62.26,62.28,76767.0,58.3447,58.3728,58.3354,58.3541,76767.0
2023-10-24 14:10:00,62.28,62.29,62.25,62.29,60942.0,58.3541,58.3635,58.326,58.3635,60942.0
2023-10-24 14:15:00,62.29,62.29,62.25,62.29,55633.0,58.3635,58.3635,58.326,58.3635,55633.0
2023-10-24 14:20:00,62.29,62.29,62.26,62.28,60400.0,58.3635,58.3635,58.3354,58.3541,60400.0
2023-10-24 14:25:00,62.29,62.32,62.28,62.32,66545.0,58.3635,58.3916,58.3541,58.3916,66545.0
2023-10-24 14:30:00,62.33,62.39,62.33,62.34,63361.0,58.401,58.4572,58.401,58.4103,63361.0
2023-10-24 14:35:00,62.35,62.36,62.32,62.34,40202.0,58.4197,58.4291,58.3916,58.4103,40202.0
2023-10-24 14:40:00,62.34,62.37,62.32,62.37,43514.0,58.4103,58.4384,58.3916,58.4384,43514.0
2023-10-24 14:45:00,62.37,62.38,62.35,62.36,60785.0,58.4384,58.4478,58.4197,58.4291,60785.0
2023-10-24 14:50:00,62.36,62.38,62.34,62.38,45236.0,58.4291,58.4478,58.4103,58.4478,45236.0
2023-10-24 14:55:00,62.38,62.38,62.34,62.36,85489.0,58.4478,58.4478,58.4103,58.4291,85489.0
2023-10-24 15:00:00,62.36,62.39,62.36,62.37,56295.0,58.4291,58.4572,58.4291,58.4384,56295.0
2023-10-24 15:05:00,62.36,62.36,62.32,62.34,71041.0,58.4291,58.4291,58.3916,58.4103,71041.0
2023-10-24 15:10:00,62.33,62.37,62.32,62.35,55324.0,58.401,58.4384,58.3916,58.4197,55324.0
2023-10-24 15:15:00,62.35,62.39,62.34,62.38,64387.0,58.4197,58.4572,58.4103,58.4478,64387.0
2023-10-24 15:20:00,62.37,62.4,62.36,62.37,59135.0,58.4384,58.4665,58.4291,58.4384,59135.0
2023-10-24 15:25:00,62.37,62.39,62.36,62.38,37570.0,58.4384,58.4572,58.4291,58.4478,37570.0
2023-10-24 15:30:00,62.38,62.4,62.37,62.39,87786.0,58.4478,58.4665,58.4384,58.4572,87786.0
2023-10-24 15:35:00,62.38,62.39,62.36,62.36,256583.0,58.4478,58.4572,58.4291,58.4291,256583.0
2023-10-24 15:40:00,62.36,62.39,62.35,62.39,100226.0,58.4291,58.4572,58.4197,58.4572,100226.0
2023-10-24 15:45:00,62.39,62.42,62.37,62.41,120184.0,58.4572,58.4853,58.4384,58.4759,120184.0
2023-10-24 15:50:00,62.41,62.41,62.37,62.38,224800.0,58.4759,58.4759,58.4384,58.4478,224800.0
2023-10-24 15:55:00,62.38,62.41,62.36,62.39,281824.0,58.4478,58.4759,58.4291,58.4572,281824.0
2023-10-25 09:30:00,62.16,62.19,62.11,62.14,167533.0,58.2417,58.2698,58.1948,58.2229,167533.0
2023-10-25 09:35:00,62.13,62.14,62.01,62.08,129386.0,58.2136,58.2229,58.1011,58.1667,129386.0
2023-10-25 09:40:00,62.08,62.08,62.0,62.0,69555.0,58.1667,58.1667,58.0918,58.0918,69555.0
2023-10-25 09:45:00,61.97,61.98,61.89,61.89,75219.0,58.0636,58.073,57.9887,57.9887,75219.0
2023-10-25 09:50:00,61.89,61.94,61.88,61.94,102173.0,57.9887,58.0355,57.9793,58.0355,102173.0
2023-10-25 09:55:00,61.94,61.98,61.93,61.97,589387.0,58.0355,58.073,58.0262,58.0636,589387.0
2023-10-25 10:00:00,61.96,61.96,61.84,61.89,165223.0,58.0543,58.0543,57.9418,57.9887,165223.0
2023-10-25 10:05:00,61.89,61.91,61.81,61.87,187075.0,57.9887,58.0074,57.9137,57.97,187075.0
2023-10-25 10:10:00,61.88,61.89,61.8,61.85,79416.0,57.9793,57.9887,57.9044,57.9512,79416.0
2023-10-25 10:15:00,61.85,61.92,61.83,61.92,63427.0,57.9512,58.0168,57.9325,58.0168,63427.0
2023-10-25 10:20:00,61.93,61.97,61.9,61.94,385818.0,58.0262,58.0636,57.9981,58.0355,385818.0
2023-10-25 10:25:00,61.94,61.99,61.9,61.92,941560.0,58.0355,58.0824,57.9981,58.0168,941560.0
2023-10-25 10:30:00,61.92,62.03,61.88,62.02,136633.0,58.0168,58.1199,57.9793,58.1105,136633.0
2023-10-25 10:35:00,62.01,62.14,61.97,62.11,152282.0,58.1011,58.2229,58.0636,58.1948,152282.0
2023-10-25 10:40:00,62.11,62.13,62.09,62.13,102671.0,58.1948,58.2136,58.1761,58.2136,102671.0
2023-10-25 10:45:00,62.13,62.21,62.1,62.19,248351.0,58.2136,58.2885,58.1855,58.2698,248351.0
2023-10-25 10:50:00,62.19,62.19,62.13,62.15,116023.0,58.2698,58.2698,58.2136,58.2323,116023.0
2023-10-25 10:55:00,62.14,62.19,62.13,62.17,94043.0,58.2229,58.2698,58.2136,58.251,94043.0
2023-10-25 11:00:00,62.17,62.33,62.17,62.28,435828.0,58.251,58.401,58.251,58.3541,435828.0
2023-10-25 11:05:00,62.28,62.38,62.25,62.27,84097.0,58.3541,58.4478,58.326,58.3447,84097.0
2023-10-25 11:10:00,62.27,62.32,62.23,62.32,120771.0,58.3447,58.3916,58.3073,58.3916,120771.0
2023-10-25 11:15:00,62.3,62.32,62.27,62.3,1842553.0,58.3728,58.3916,58.3447,58.3728,1842553.0
2023-10-25 11:20:00,62.3,62.31,62.2,62.21,102192.0,58.3728,58.3822,58.2791,58.2885,102192.0
2023-10-25 11:25:00,62.21,62.3,62.17,62.29,135380.0,58.2885,58.3728,58.251,58.3635,135380.0
2023-10-25 11:30:00,62.29,62.3,62.23,62.26,153161.0,58.3635,58.3728,58.3073,58.3354,153161.0
2023-10-25 11:35:00,62.25,62.3,62.21,62.28,76806.0,58.326,58.3728,58.2885,58.3541,76806.0
2023-10-25 11:40:00,62.28,62.3,62.21,62.26,129955.0,58.3541,58.3728,58.2885,58.3354,129955.0
2023-10-25 11:45:00,62.26,62.31,62.23,62.25,72959.0,58.3354,58.3822,58.3073,58.326,72959.0
2023-10-25 11:50:00,62.23,62.24,62.19,62.23,64005.0,58.3073,58.3166,58.2698,58.3073,64005.0
2023-10-25 11:55:00,62.2,62.21,62.16,62.17,109222.0,58.2791,58.2885,58.2417,58.251,109222.0
2023-10-25 12:00:00,62.16,62.16,62.11,62.12,101146.0,58.2417,58.2417,58.1948,58.2042,101146.0
2023-10-25 12:05:00,62.11,62.14,62.08,62.11,94543.0,58.1948,58.2229,58.1667,58.1948,94543.0
2023-10-25 12:10:00,62.11,62.12,62.06,62.09,67677.0,58.1948,58.2042,58.148,58.1761,67677.0
2023-10-25 12:15:00,62.09,62.11,62.07,62.08,25917.0,58.1761,58.1948,58.1573,58.1667,25917.0
2023-10-25 12:20:00,62.08,62.12,62.06,62.11,155597.0,58.1667,58.2042,58.148,58.1948,155597.0
2023-10-25 12:25:00,62.1,62.13,62.09,62.11,17574.0,58.1855,58.2136,58.1761,58.1948,17574.0
2023-10-25 12:30:00,62.11,62.16,62.1,62.14,117605.0,58.1948,58.2417,58.1855,58.2229,117605.0
2023-10-25 12:35:00,62.13,62.14,62.09,62.09,51020.0,58.2136,58.2229,58.1761,58.1761,51020.0
2023-10-25 12:40:00,62.1,62.1,62.02,62.08,209881.0,58.1855,58.1855,58.1105,58.1667,209881.0
2023-10-25 12:45:00,62.08,62.1,62.02,62.02,38910.0,58.1667,58.1855,58.1105,58.1105,38910.0
2023-10-25 12:50:00,62.02,62.03,61.97,61.99,49850.0,58.1105,58.1199,58.0636,58.0824,49850.0
2023-10-25 12:55:00,61.99,62.01,61.96,61.99,92447.0,58.0824,58.1011,58.0543,58.0824,92447.0
2023-10-25 13:00:00,62.0,62.04,61.91,61.92,202092.0,58.0918,58.1292,58.0074,58.0168,202092.0
2023-10-25 13:05:00,61.94,61.98,61.91,61.97,73561.0,58.0355,58.073,58.0074,58.0636,73561.0
2023-10-25 13:10:00,61.97,62.01,61.95,62.0,29503.0,58.0636,58.1011,58.0449,58.0918,29503.0
2023-10-25 13:15:00,62.0,62.02,61.95,61.99,293007.0,58.0918,58.1105,58.0449,58.0824,293007.0
2023-10-25 13:20:00,61.99,62.02,61.97,62.0,187597.0,58.0824,58.1105,58.0636,58.0918,187597.0
2023-10-25 13:25:00,62.0,62.0,61.92,61.94,73052.0,58.0918,58.0918,58.0168,58.0355,73052.0
2023-10-25 13:30:00,61.93,61.94,61.88,61.9,55389.0,58.0262,58.0355,57.9793,57.9981,55389.0
2023-10-25 13:35:00,61.91,61.91,61.86,61.87,70603.0,58.0074,58.0074,57.9606,57.97,70603.0
2023-10-25 13:40:00,61.87,61.88,61.84,61.86,98811.0,57.97,57.9793,57.9418,57.9606,98811.0
2023-10-25 13:45:00,61.85,61.87,61.83,61.84,165977.0,57.9512,57.97,57.9325,57.9418,165977.0
2023-10-25 13:50:00,61.84,61.86,61.82,61.85,37428.0,57.9418,57.9606,57.9231,57.9512,37428.0
2023-10-25 13:55:00,61.85,61.92,61.85,61.92,68959.0,57.9512,58.0168,57.9512,58.0168,68959.0
2023-10-25 14:00:00,61.92,61.94,61.89,61.91,56200.0,58.0168,58.0355,57.9887,58.0074,56200.0
2023-10-25 14:05:00,61.9,61.91,61.88,61.91,102469.0,57.9981,58.0074,57.9793,58.0074,102469.0
2023-10-25 14:10:00,61.91,61.94,61.87,61.93,97115.0,58.0074,58.0355,57.97,58.0262,97115.0
2023-10-25 14:15:00,61.93,61.95,61.91,61.93,77261.0,58.0262,58.0449,58.0074,58.0262,77261.0
2023-10-25 14:20:00,61.93,61.96,61.92,61.93,58592.0,58.0262,58.0543,58.0168,58.0262,58592.0
2023-10-25 14:25:00,61.93,61.95,61.89,61.9,51636.0,58.0262,58.0449,57.9887,57.9981,51636.0
2023-10-25 14:30:00,61.9,61.93,61.89,61.92,76694.0,57.9981,58.0262,57.9887,58.0168,76694.0
2023-10-25 14:35:00,61.92,61.92,61.86,61.88,60366.0,58.0168,58.0168,57.9606,57.9793,60366.0
2023-10-25 14:40:00,61.87,61.89,61.84,61.84,120628.0,57.97,57.9887,57.9418,57.9418,120628.0
2023-10-25 14:45:00,61.85,61.89,61.82,61.83,50711.0,57.9512,57.9887,57.9231,57.9325,50711.0
2023-10-25 14:50:00,61.83,61.89,61.82,61.88,209883.0,57.9325,57.9887,57.9231,57.9793,209883.0
2023-10-25 14:55:00,61.88,61.91,61.85,61.87,126119.0,57.9793,58.0074,57.9512,57.97,126119.0
2023-10-25 15:00:00,61.86,61.88,61.84,61.85,162817.0,57.9606,57.9793,57.9418,57.9512,162817.0
2023-10-25 15:05:00,61.85,61.86,61.83,61.86,174997.0,57.9512,57.9606,57.9325,57.9606,174997.0
2023-10-25 15:10:00,61.86,61.88,61.84,61.85,112744.0,57.9606,57.9793,57.9418,57.9512,112744.0
2023-10-25 15:15:00,61.85,61.88,61.84,61.87,97717.0,57.9512,57.9793,57.9418,57.97,97717.0
2023-10-25 15:20:00,61.87,61.9,61.86,61.9,92179.0,57.97,57.9981,57.9606,57.9981,92179.0
2023-10-25 15:25:00,61.9,61.91,61.86,61.9,263072.0,57.9981,58.0074,57.9606,57.9981,263072.0
2023-10-25 15:30:00,61.9,61.94,61.88,61.91,166293.0,57.9981,58.0355,57.9793,58.0074,166293.0
2023-10-25 15:35:00,61.9,61.94,61.9,61.91,105997.0,57.9981,58.0355,57.9981,58.0074,105997.0
2023-10-25 15:40:00,61.92,61.92,61.86,61.87,174290.0,58.0168,58.0168,57.9606,57.97,174290.0
2023-10-25 15:45:00,61.87,61.89,61.85,61.88,194462.0,57.97,57.9887,57.9512,57.9793,194462.0
2023-10-25 15:50:00,61.88,61.9,61.85,61.86,134495.0,57.9793,57.9981,57.9512,57.9606,134495.0
2023-10-25 15:55:00,61.87,61.88,61.84,61.86,313165.0,57.97,57.9793,57.9418,57.9606,313165.0
2023-10-26 09:30:00,61.72,61.82,61.71,61.81,122468.0,57.8294,57.9231,57.82,57.9137,122468.0
2023-10-26 09:35:00,61.8,61.81,61.67,61.67,328232.0,57.9044,57.9137,57.7826,57.7826,328232.0
2023-10-26 09:40:00,61.67,61.84,61.66,61.82,190490.0,57.7826,57.9418,57.7732,57.9231,190490.0
2023-10-26 09:45:00,61.83,61.86,61.71,61.74,145969.0,57.9325,57.9606,57.82,57.8481,145969.0
2023-10-26 09:50:00,61.74,61.77,61.7,61.75,1293004.0,57.8481,57.8763,57.8107,57.8575,1293004.0
2023-10-26 09:55:00,61.77,61.77,61.66,61.67,166877.0,57.8763,57.8763,57.7732,57.7826,166877.0
2023-10-26 10:00:00,61.67,61.67,61.54,61.58,148280.0,57.7826,57.7826,57.6608,57.6982,148280.0
2023-10-26 10:05:00,61.56,61.58,61.46,61.46,258978.0,57.6795,57.6982,57.5858,57.5858,258978.0
2023-10-26 10:10:00,61.47,61.54,61.46,61.48,401005.0,57.5952,57.6608,57.5858,57.6045,401005.0
2023-10-26 10:15:00,61.48,61.5,61.45,61.46,489963.0,57.6045,57.6233,57.5764,57.5858,489963.0
2023-10-26 10:20:00,61.46,61.5,61.42,61.43,337317.0,57.5858,57.6233,57.5483,57.5577,337317.0
2023-10-26 10:25:00,61.44,61.59,61.43,61.55,299540.0,57.5671,57.7076,57.5577,57.6701,299540.0
2023-10-26 10:30:00,61.56,61.59,61.47,61.5,121443.0,57.6795,57.7076,57.5952,57.6233,121443.0
2023-10-26 10:35:00,61.5,61.56,61.47,61.55,81678.0,57.6233,57.6795,57.5952,57.6701,81678.0
2023-10-26 10:40:00,61.55,61.64,61.55,61.64,65619.0,57.6701,57.7544,57.6701,57.7544,65619.0
2023-10-26 10:45:00,61.64,61.71,61.63,61.7,85461.0,57.7544,57.82,57.7451,57.8107,85461.0
2023-10-26 10:50:00,61.71,61.78,61.7,61.75,220159.0,57.82,57.8856,57.8107,57.8575,220159.0
2023-10-26 10:55:00,61.75,61.77,61.72,61.73,72040.0,57.8575,57.8763,57.8294,57.8388,72040.0
2023-10-26 11:00:00,61.73,61.76,61.67,61.68,269130.0,57.8388,57.8669,57.7826,57.7919,269130.0
2023-10-26 11:05:00,61.66,61.67,61.61,61.65,96374.0,57.7732,57.7826,57.7263,57.7638,96374.0
2023-10-26 11:10:00,61.65,61.69,61.58,61.58,138400.0,57.7638,57.8013,57.6982,57.6982,138400.0
2023-10-26 11:15:00,61.57,61.61,61.53,61.58,263658.0,57.6889,57.7263,57.6514,57.6982,263658.0
2023-10-26 11:20:00,61.58,61.58,61.53,61.55,286266.0,57.6982,57.6982,57.6514,57.6701,286266.0
2023-10-26 11:25:00,61.54,61.55,61.49,61.49,556529.0,57.6608,57.6701,57.6139,57.6139,556529.0
2023-10-26 11:30:00,61.49,61.53,61.48,61.49,306616.0,57.6139,57.6514,57.6045,57.6139,306616.0
2023-10-26 11:35:00,61.49,61.53,61.49,61.52,138307.0,57.6139,57.6514,57.6139,57.642,138307.0
2023-10-26 11:40:00,61.51,61.52,61.44,61.45,134833.0,57.6326,57.642,57.5671,57.5764,134833.0
2023-10-26 11:45:00,61.45,61.54,61.45,61.53,48261.0,57.5764,57.6608,57.5764,57.6514,48261.0
2023-10-26 11:50:00,61.52,61.55,61.51,61.52,80831.0,57.642,57.6701,57.6326,57.642,80831.0
2023-10-26 11:55:00,61.53,61.58,61.51,61.52,228986.0,57.6514,57.6982,57.6326,57.642,228986.0
2023-10-26 12:00:00,61.52,61.52,61.47,61.47,87734.0,57.642,57.642,57.5952,57.5952,87734.0
2023-10-26 12:05:00,61.47,61.47,61.39,61.4,196531.0,57.5952,57.5952,57.5202,57.5296,196531.0
2023-10-26 12:10:00,61.39,61.4,61.36,61.39,63400.0,57.5202,57.5296,57.4921,57.5202,63400.0
2023-10-26 12:15:00,61.38,61.38,61.26,61.28,121141.0,57.5108,57.5108,57.3984,57.4171,121141.0
2023-10-26 12:20:00,61.28,61.32,61.26,61.3,62348.0,57.4171,57.4546,57.3984,57.4359,62348.0
2023-10-26 12:25:00,61.3,61.35,61.3,61.35,85280.0,57.4359,57.4827,57.4359,57.4827,85280.0
2023-10-26 12:30:00,61.34,61.37,61.32,61.33,53030.0,57.4734,57.5015,57.4546,57.464,53030.0
2023-10-26 12:35:00,61.33,61.35,61.26,61.27,87481.0,57.464,57.4827,57.3984,57.4078,87481.0
2023-10-26 12:40:00,61.27,61.31,61.26,61.29,180090.0,57.4078,57.4453,57.3984,57.4265,180090.0
2023-10-26 12:45:00,61.28,61.29,61.25,61.28,132651.0,57.4171,57.4265,57.389,57.4171,132651.0
2023-10-26 12:50:00,61.28,61.3,61.26,61.26,77900.0,57.4171,57.4359,57.3984,57.3984,77900.0
2023-10-26 12:55:00,61.27,61.3,61.25,61.26,157013.0,57.4078,57.4359,57.389,57.3984,157013.0
2023-10-26 13:00:00,61.25,61.42,61.24,61.37,158826.0,57.389,57.5483,57.3797,57.5015,158826.0
2023-10-26 13:05:00,61.37,61.41,61.35,61.39,78667.0,57.5015,57.5389,57.4827,57.5202,78667.0
2023-10-26 13:10:00,61.39,61.4,61.36,61.39,72303.0,57.5202,57.5296,57.4921,57.5202,72303.0
2023-10-26 13:15:00,61.38,61.41,61.38,61.38,162996.0,57.5108,57.5389,57.5108,57.5108,162996.0
2023-10-26 13:20:00,61.37,61.38,61.28,61.3,147305.0,57.5015,57.5108,57.4171,57.4359,147305.0
2023-10-26 13:25:00,61.31,61.34,61.29,61.32,98864.0,57.4453,57.4734,57.4265,57.4546,98864.0
2023-10-26 13:30:00,61.32,61.36,61.26,61.35,149182.0,57.4546,57.4921,57.3984,57.4827,149182.0
2023-10-26 13:35:00,61.35,61.36,61.31,61.33,159172.0,57.4827,57.4921,57.4453,57.464,159172.0
2023-10-26 13:40:00,61.33,61.4,61.32,61.39,102946.0,57.464,57.5296,57.4546,57.5202,102946.0
2023-10-26 13:45:00,61.39,61.46,61.39,61.45,216322.0,57.5202,57.5858,57.5202,57.5764,216322.0
2023-10-26 13:50:00,61.45,61.46,61.42,61.46,89511.0,57.5764,57.5858,57.5483,57.5858,89511.0
2023-10-26 13:55:00,61.46,61.48,61.43,61.47,103999.0,57.5858,57.6045,57.5577,57.5952,103999.0
2023-10-26 14:00:00,61.47,61.49,61.44,61.46,84082.0,57.5952,57.6139,57.5671,57.5858,84082.0
2023-10-26 14:05:00,61.47,61.54,61.46,61.5,67554.0,57.5952,57.6608,57.5858,57.6233,67554.0
2023-10-26 14:10:00,61.5,61.56,61.5,61.55,169915.0,57.6233,57.6795,57.6233,57.6701,169915.0
2023-10-26 14:15:00,61.56,61.57,61.52,61.54,51778.0,57.6795,57.6889,57.642,57.6608,51778.0
2023-10-26 14:20:00,61.54,61.55,61.51,61.52,50758.0,57.6608,57.6701,57.6326,57.642,50758.0
2023-10-26 14:25:00,61.52,61.54,61.48,61.54,77654.0,57.642,57.6608,57.6045,57.6608,77654.0
2023-10-26 14:30:00,61.54,61.64,61.52,61.62,82918.0,57.6608,57.7544,57.642,57.7357,82918.0
2023-10-26 14:35:00,61.61,61.61,61.57,61.58,91510.0,57.7263,57.7263,57.6889,57.6982,91510.0
2023-10-26 14:40:00,61.59,61.64,61.56,61.61,97425.0,57.7076,57.7544,57.6795,57.7263,97425.0
2023-10-26 14:45:00,61.61,61.64,61.6,61.61,128652.0,57.7263,57.7544,57.717,57.7263,128652.0
2023-10-26 14:50:00,61.62,61.68,61.61,61.68,69032.0,57.7357,57.7919,57.7263,57.7919,69032.0
2023-10-26 14:55:00,61.67,61.69,61.66,61.68,122842.0,57.7826,57.8013,57.7732,57.7919,122842.0
2023-10-26 15:00:00,61.68,61.72,61.67,61.72,236760.0,57.7919,57.8294,57.7826,57.8294,236760.0
2023-10-26 15:05:00,61.72,61.72,61.65,61.67,63257.0,57.8294,57.8294,57.7638,57.7826,63257.0
2023-10-26 15:10:00,61.67,61.68,61.6,61.61,135584.0,57.7826,57.7919,57.717,57.7263,135584.0
2023-10-26 15:15:00,61.61,61.63,61.58,61.6,142310.0,57.7263,57.7451,57.6982,57.717,142310.0
2023-10-26 15:20:00,61.6,61.63,61.58,61.6,121258.0,57.717,57.7451,57.6982,57.717,121258.0
2023-10-26 15:25:00,61.6,61.6,61.55,61.56,110941.0,57.717,57.717,57.6701,57.6795,110941.0
2023-10-26 15:30:00,61.55,61.56,61.52,61.53,92829.0,57.6701,57.6795,57.642,57.6514,92829.0
2023-10-26 15:35:00,61.52,61.53,61.42,61.45,282043.0,57.642,57.6514,57.5483,57.5764,282043.0
2023-10-26 15:40:00,61.45,61.45,61.41,61.42,161228.0,57.5764,57.5764,57.5389,57.5483,161228.0
2023-10-26 15:45:00,61.42,61.46,61.39,61.45,608368.0,57.5483,57.5858,57.5202,57.5764,608368.0
2023-10-26 15:50:00,61.46,61.52,61.45,61.48,373119.0,57.5858,57.642,57.5764,57.6045,373119.0
2023-10-26 15:55:00,61.47,61.49,61.45,61.46,418326.0,57.5952,57.6139,57.5764,57.5858,418326.0
2023-10-27 09:30:00,61.9,61.95,61.83,61.86,250029.0,57.9981,58.0449,57.9325,57.9606,250029.0
2023-10-27 09:35:00,61.86,61.87,61.79,61.83,115623.0,57.9606,57.97,57.895,57.9325,115623.0
2023-10-27 09:40:00,61.84,61.84,61.7,61.73,144900.0,57.9418,57.9418,57.8107,57.8388,144900.0
2023-10-27 09:45:00,61.72,61.75,61.6,61.61,550626.0,57.8294,57.8575,57.717,57.7263,550626.0
2023-10-27 09:50:00,61.61,61.63,61.58,61.6,144017.0,57.7263,57.7451,57.6982,57.717,144017.0
2023-10-27 09:55:00,61.6,61.67,61.6,61.66,388418.0,57.717,57.7826,57.717,57.7732,388418.0
2023-10-27 10:00:00,61.66,61.73,61.54,61.71,310428.0,57.7732,57.8388,57.6608,57.82,310428.0
2023-10-27 10:05:00,61.72,61.77,61.68,61.73,154419.0,57.8294,57.8763,57.7919,57.8388,154419.0
2023-10-27 10:10:00,61.74,61.81,61.7,61.77,60650.0,57.8481,57.9137,57.8107,57.8763,60650.0
2023-10-27 10:15:00,61.77,61.77,61.63,61.64,81892.0,57.8763,57.8763,57.7451,57.7544,81892.0
2023-10-27 10:20:00,61.64,61.71,61.58,61.59,94744.0,57.7544,57.82,57.6982,57.7076,94744.0
2023-10-27 10:25:00,61.59,61.63,61.54,61.55,137457.0,57.7076,57.7451,57.6608,57.6701,137457.0
2023-10-27 10:30:00,61.54,61.57,61.45,61.49,134313.0,57.6608,57.6889,57.5764,57.6139,134313.0
2023-10-27 10:35:00,61.5,61.57,61.45,61.46,83025.0,57.6233,57.6889,57.5764,57.5858,83025.0
2023-10-27 10:40:00,61.45,61.46,61.35,61.36,324505.0,57.5764,57.5858,57.4827,57.4921,324505.0
2023-10-27 10:45:00,61.36,61.42,61.36,61.41,156191.0,57.4921,57.5483,57.4921,57.5389,156191.0
2023-10-27 10:50:00,61.42,61.49,61.42,61.46,96910.0,57.5483,57.6139,57.5483,57.5858,96910.0
2023-10-27 10:55:00,61.47,61.52,61.46,61.5,69627.0,57.5952,57.642,57.5858,57.6233,69627.0
2023-10-27 11:00:00,61.51,61.55,61.48,61.51,104373.0,57.6326,57.6701,57.6045,57.6326,104373.0
2023-10-27 11:05:00,61.49,61.59,61.49,61.57,133644.0,57.6139,57.7076,57.6139,57.6889,133644.0
2023-10-27 11:10:00,61.56,61.63,61.53,61.63,100893.0,57.6795,57.7451,57.6514,57.7451,100893.0
2023-10-27 11:15:00,61.62,61.66,61.6,61.6,60000.0,57.7357,57.7732,57.717,57.717,60000.0
2023-10-27 11:20:00,61.61,61.67,61.6,61.66,44959.0,57.7263,57.7826,57.717,57.7732,44959.0
2023-10-27 11:25:00,61.66,61.66,61.63,61.64,66107.0,57.7732,57.7732,57.7451,57.7544,66107.0
2023-10-27 11:30:00,61.65,61.65,61.56,61.58,77296.0,57.7638,57.7638,57.6795,57.6982,77296.0
2023-10-27 11:35:00,61.58,61.63,61.56,61.58,178980.0,57.6982,57.7451,57.6795,57.6982,178980.0
2023-10-27 11:40:00,61.59,61.6,61.56,61.57,46323.0,57.7076,57.717,57.6795,57.6889,46323.0
2023-10-27 11:45:00,61.57,61.57,61.51,61.57,67738.0,57.6889,57.6889,57.6326,57.6889,67738.0
2023-10-27 11:50:00,61.56,61.59,61.54,61.55,142401.0,57.6795,57.7076,57.6608,57.6701,142401.0
2023-10-27 11:55:00,61.55,61.58,61.54,61.57,93532.0,57.6701,57.6982,57.6608,57.6889,93532.0
2023-10-27 12:00:00,61.57,61.58,61.52,61.55,67010.0,57.6889,57.6982,57.642,57.6701,67010.0
2023-10-27 12:05:00,61.55,61.59,61.54,61.56,63927.0,57.6701,57.7076,57.6608,57.6795,63927.0
2023-10-27 12:10:00,61.55,61.55,61.49,61.49,58605.0,57.6701,57.6701,57.6139,57.6139,58605.0
2023-10-27 12:15:00,61.49,61.55,61.49,61.55,49918.0,57.6139,57.6701,57.6139,57.6701,49918.0
2023-10-27 12:20:00,61.55,61.56,61.48,61.48,37418.0,57.6701,57.6795,57.6045,57.6045,37418.0
2023-10-27 12:25:00,61.48,61.49,61.42,61.48,94973.0,57.6045,57.6139,57.5483,57.6045,94973.0
2023-10-27 12:30:00,61.48,61.49,61.44,61.47,41969.0,57.6045,57.6139,57.5671,57.5952,41969.0
2023-10-27 12:35:00,61.46,61.5,61.46,61.49,43633.0,57.5858,57.6233,57.5858,57.6139,43633.0
2023-10-27 12:40:00,61.5,61.5,61.45,61.46,71243.0,57.6233,57.6233,57.5764,57.5858,71243.0
2023-10-27 12:45:00,61.45,61.46,61.42,61.44,163324.0,57.5764,57.5858,57.5483,57.5671,163324.0
2023-10-27 12:50:00,61.44,61.44,61.39,61.43,43434.0,57.5671,57.5671,57.5202,57.5577,43434.0
2023-10-27 12:55:00,61.42,61.43,61.38,61.39,106212.0,57.5483,57.5577,57.5108,57.5202,106212.0
2023-10-27 13:00:00,61.39,61.41,61.36,61.37,63757.0,57.5202,57.5389,57.4921,57.5015,63757.0
2023-10-27 13:05:00,61.36,61.36,61.27,61.3,114458.0,57.4921,57.4921,57.4078,57.4359,114458.0
2023-10-27 13:10:00,61.29,61.31,61.26,61.27,33820.0,57.4265,57.4453,57.3984,57.4078,33820.0
2023-10-27 13:15:00,61.27,61.28,61.22,61.25,337070.0,57.4078,57.4171,57.3609,57.389,337070.0
2023-10-27 13:20:00,61.25,61.28,61.22,61.27,105298.0,57.389,57.4171,57.3609,57.4078,105298.0
2023-10-27 13:25:00,61.27,61.31,61.24,61.27,71880.0,57.4078,57.4453,57.3797,57.4078,71880.0
2023-10-27 13:30:00,61.26,61.27,61.22,61.27,87427.0,57.3984,57.4078,57.3609,57.4078,87427.0
2023-10-27 13:35:00,61.27,61.29,61.23,61.26,127493.0,57.4078,57.4265,57.3703,57.3984,127493.0
2023-10-27 13:40:00,61.25,61.3,61.22,61.28,91703.0,57.389,57.4359,57.3609,57.4171,91703.0
2023-10-27 13:45:00,61.28,61.28,61.22,61.23,93015.0,57.4171,57.4171,57.3609,57.3703,93015.0
2023-10-27 13:50:00,61.23,61.27,61.23,61.25,159945.0,57.3703,57.4078,57.3703,57.389,159945.0
2023-10-27 13:55:00,61.24,61.27,61.23,61.26,60212.0,57.3797,57.4078,57.3703,57.3984,60212.0
2023-10-27 14:00:00,61.26,61.29,61.24,61.25,55167.0,57.3984,57.4265,57.3797,57.389,55167.0
2023-10-27 14:05:00,61.27,61.27,61.2,61.25,149018.0,57.4078,57.4078,57.3422,57.389,149018.0
2023-10-27 14:10:00,61.24,61.27,61.23,61.26,70134.0,57.3797,57.4078,57.3703,57.3984,70134.0
2023-10-27 14:15:00,61.26,61.31,61.23,61.26,120941.0,57.3984,57.4453,57.3703,57.3984,120941.0
2023-10-27 14:20:00,61.26,61.26,61.21,61.23,116603.0,57.3984,57.3984,57.3516,57.3703,116603.0
2023-10-27 14:25:00,61.23,61.25,61.21,61.23,89948.0,57.3703,57.389,57.3516,57.3703,89948.0
2023-10-27 14:30:00,61.22,61.31,61.21,61.27,232966.0,57.3609,57.4453,57.3516,57.4078,232966.0
2023-10-27 14:35:00,61.27,61.33,61.26,61.29,156516.0,57.4078,57.464,57.3984,57.4265,156516.0
2023-10-27 14:40:00,61.3,61.31,61.27,61.29,758153.0,57.4359,57.4453,57.4078,57.4265,758153.0
2023-10-27 14:45:00,61.3,61.32,61.24,61.25,195983.0,57.4359,57.4546,57.3797,57.389,195983.0
2023-10-27 14:50:00,61.24,61.26,61.21,61.22,103442.0,57.3797,57.3984,57.3516,57.3609,103442.0
2023-10-27 14:55:00,61.22,61.23,61.15,61.18,132103.0,57.3609,57.3703,57.2953,57.3234,132103.0
2023-10-27 15:00:00,61.17,61.21,61.17,61.18,158837.0,57.3141,57.3516,57.3141,57.3234,158837.0
2023-10-27 15:05:00,61.18,61.21,61.17,61.19,115189.0,57.3234,57.3516,57.3141,57.3328,115189.0
2023-10-27 15:10:00,61.19,61.22,61.16,61.18,208314.0,57.3328,57.3609,57.3047,57.3234,208314.0
2023-10-27 15:15:00,61.18,61.2,61.16,61.18,217745.0,57.3234,57.3422,57.3047,57.3234,217745.0
2023-10-27 15:20:00,61.18,61.2,61.17,61.2,249604.0,57.3234,57.3422,57.3141,57.3422,249604.0
2023-10-27 15:25:00,61.19,61.25,61.19,61.25,168354.0,57.3328,57.389,57.3328,57.389,168354.0
2023-10-27 15:30:00,61.24,61.27,61.2,61.21,158892.0,57.3797,57.4078,57.3422,57.3516,158892.0
2023-10-27 15:35:00,61.21,61.21,61.16,61.17,229295.0,57.3516,57.3516,57.3047,57.3141,229295.0
2023-10-27 15:40:00,61.17,61.2,61.15,61.16,182732.0,57.3141,57.3422,57.2953,57.3047,182732.0
2023-10-27 15:45:00,61.16,61.2,61.15,61.2,157812.0,57.3047,57.3422,57.2953,57.3422,157812.0
2023-10-27 15:50:00,61.2,61.23,61.18,61.22,254353.0,57.3422,57.3703,57.3234,57.3609,254353.0
2023-10-27 15:55:00,61.23,61.32,61.22,61.31,240469.0,57.3703,57.4546,57.3609,57.4453,240469.0
2023-10-30 09:30:00,61.97,62.08,61.97,62.03,238674.0,58.0636,58.1667,58.0636,58.1199,238674.0
2023-10-30 09:35:00,62.03,62.07,62.0,62.03,173120.0,58.1199,58.1573,58.0918,58.1199,173120.0
2023-10-30 09:40:00,62.02,62.06,61.98,62.04,142773.0,58.1105,58.148,58.073,58.1292,142773.0
2023-10-30 09:45:00,62.05,62.09,62.04,62.07,75639.0,58.1386,58.1761,58.1292,58.1573,75639.0
2023-10-30 09:50:00,62.07,62.09,62.02,62.04,39523.0,58.1573,58.1761,58.1105,58.1292,39523.0
2023-10-30 09:55:00,62.05,62.06,62.01,62.05,58888.0,58.1386,58.148,58.1011,58.1386,58888.0
2023-10-30 10:00:00,62.05,62.09,61.98,61.99,413642.0,58.1386,58.1761,58.073,58.0824,413642.0
2023-10-30 10:05:00,61.98,62.02,61.92,61.97,96684.0,58.073,58.1105,58.0168,58.0636,96684.0
2023-10-30 10:10:00,61.97,61.98,61.89,61.91,64716.0,58.0636,58.073,57.9887,58.0074,64716.0
2023-10-30 10:15:00,61.9,61.94,61.83,61.87,54528.0,57.9981,58.0355,57.9325,57.97,54528.0
2023-10-30 10:20:00,61.87,61.88,61.8,61.81,69193.0,57.97,57.9793,57.9044,57.9137,69193.0
2023-10-30 10:25:00,61.8,61.81,61.71,61.77,192061.0,57.9044,57.9137,57.82,57.8763,192061.0
2023-10-30 10:30:00,61.77,61.79,61.72,61.77,177693.0,57.8763,57.895,57.8294,57.8763,177693.0
2023-10-30 10:35:00,61.76,61.8,61.74,61.76,94037.0,57.8669,57.9044,57.8481,57.8669,94037.0
2023-10-30 10:40:00,61.77,61.81,61.73,61.74,98524.0,57.8763,57.9137,57.8388,57.8481,98524.0
2023-10-30 10:45:00,61.74,61.82,61.73,61.82,145926.0,57.8481,57.9231,57.8388,57.9231,145926.0
2023-10-30 10:50:00,61.82,61.9,61.81,61.87,95466.0,57.9231,57.9981,57.9137,57.97,95466.0
2023-10-30 10:55:00,61.87,61.87,61.81,61.85,35915.0,57.97,57.97,57.9137,57.9512,35915.0
2023-10-30 11:00:00,61.85,61.95,61.84,61.93,231350.0,57.9512,58.0449,57.9418,58.0262,231350.0
2023-10-30 11:05:00,61.93,61.99,61.92,61.97,86944.0,58.0262,58.0824,58.0168,58.0636,86944.0
2023-10-30 11:10:00,61.96,62.02,61.96,61.97,127655.0,58.0543,58.1105,58.0543,58.0636,127655.0
2023-10-30 11:15:00,61.97,61.98,61.9,61.92,99150.0,58.0636,58.073,57.9981,58.0168,99150.0
2023-10-30 11:20:00,61.92,61.93,61.82,61.88,467546.0,58.0168,58.0262,57.9231,57.9793,467546.0
2023-10-30 11:25:00,61.87,61.92,61.86,61.92,93033.0,57.97,58.0168,57.9606,58.0168,93033.0
2023-10-30 11:30:00,61.92,61.97,61.9,61.97,119405.0,58.0168,58.0636,57.9981,58.0636,119405.0
2023-10-30 11:35:00,61.96,62.0,61.91,61.91,87530.0,58.0543,58.0918,58.0074,58.0074,87530.0
2023-10-30 11:40:00,61.9,61.94,61.89,61.94,67161.0,57.9981,58.0355,57.9887,58.0355,67161.0
2023-10-30 11:45:00,61.94,61.95,61.91,61.91,27364.0,58.0355,58.0449,58.0074,58.0074,27364.0
2023-10-30 11:50:00,61.92,61.97,61.91,61.92,45141.0,58.0168,58.0636,58.0074,58.0168,45141.0
2023-10-30 11:55:00,61.92,61.95,61.91,61.94,48839.0,58.0168,58.0449,58.0074,58.0355,48839.0
2023-10-30 12:00:00,61.94,61.96,61.92,61.95,86271.0,58.0355,58.0543,58.0168,58.0449,86271.0
2023-10-30 12:05:00,61.95,61.95,61.88,61.89,25823.0,58.0449,58.0449,57.9793,57.9887,25823.0
2023-10-30 12:10:00,61.89,61.95,61.89,61.94,110272.0,57.9887,58.0449,57.9887,58.0355,110272.0
2023-10-30 12:15:00,61.93,61.97,61.84,61.86,65998.0,58.0262,58.0636,57.9418,57.9606,65998.0
2023-10-30 12:20:00,61.86,61.87,61.83,61.85,167478.0,57.9606,57.97,57.9325,57.9512,167478.0
2023-10-30 12:25:00,61.86,61.86,61.79,61.8,93426.0,57.9606,57.9606,57.895,57.9044,93426.0
2023-10-30 12:30:00,61.8,61.85,61.8,61.84,115886.0,57.9044,57.9512,57.9044,57.9418,115886.0
2023-10-30 12:35:00,61.85,61.9,61.83,61.83,85807.0,57.9512,57.9981,57.9325,57.9325,85807.0
2023-10-30 12:40:00,61.83,61.84,61.76,61.77,33961.0,57.9325,57.9418,57.8669,57.8763,33961.0
2023-10-30 12:45:00,61.77,61.81,61.74,61.8,37771.0,57.8763,57.9137,57.8481,57.9044,37771.0
2023-10-30 12:50:00,61.81,61.83,61.78,61.79,254721.0,57.9137,57.9325,57.8856,57.895,254721.0
2023-10-30 12:55:00,61.79,61.83,61.79,61.83,86600.0,57.895,57.9325,57.895,57.9325,86600.0
2023-10-30 13:00:00,61.82,61.84,61.79,61.84,67189.0,57.9231,57.9418,57.895,57.9418,67189.0
2023-10-30 13:05:00,61.84,61.86,61.82,61.85,70985.0,57.9418,57.9606,57.9231,57.9512,70985.0
2023-10-30 13:10:00,61.85,61.85,61.8,61.82,77108.0,57.9512,57.9512,57.9044,57.9231,77108.0
2023-10-30 13:15:00,61.82,61.85,61.81,61.83,2272058.0,57.9231,57.9512,57.9137,57.9325,2272058.0
2023-10-30 13:20:00,61.82,61.88,61.81,61.88,40222.0,57.9231,57.9793,57.9137,57.9793,40222.0
2023-10-30 13:25:00,61.88,61.96,61.87,61.95,92468.0,57.9793,58.0543,57.97,58.0449,92468.0
2023-10-30 13:30:00,61.96,62.0,61.94,61.95,96414.0,58.0543,58.0918,58.0355,58.0449,96414.0
2023-10-30 13:35:00,61.95,61.97,61.92,61.97,47112.0,58.0449,58.0636,58.0168,58.0636,47112.0
2023-10-30 13:40:00,61.96,62.0,61.96,62.0,57825.0,58.0543,58.0918,58.0543,58.0918,57825.0
2023-10-30 13:45:00,61.99,62.01,61.98,62.0,69056.0,58.0824,58.1011,58.073,58.0918,69056.0
2023-10-30 13:50:00,62.0,62.04,61.99,62.03,79720.0,58.0918,58.1292,58.0824,58.1199,79720.0
2023-10-30 13:55:00,62.03,62.03,62.0,62.03,40620.0,58.1199,58.1199,58.0918,58.1199,40620.0
2023-10-30 14:00:00,62.02,62.04,62.0,62.04,98178.0,58.1105,58.1292,58.0918,58.1292,98178.0
2023-10-30 14:05:00,62.04,62.05,62.01,62.03,70147.0,58.1292,58.1386,58.1011,58.1199,70147.0
2023-10-30 14:10:00,62.02,62.05,62.01,62.01,57243.0,58.1105,58.1386,58.1011,58.1011,57243.0
2023-10-30 14:15:00,62.01,62.02,61.99,62.01,74256.0,58.1011,58.1105,58.0824,58.1011,74256.0
2023-10-30 14:20:00,62.01,62.03,62.0,62.01,144468.0,58.1011,58.1199,58.0918,58.1011,144468.0
2023-10-30 14:25:00,62.01,62.03,61.99,62.02,212782.0,58.1011,58.1199,58.0824,58.1105,212782.0
2023-10-30 14:30:00,62.02,62.06,62.01,62.05,344322.0,58.1105,58.148,58.1011,58.1386,344322.0
2023-10-30 14:35:00,62.05,62.1,62.05,62.08,68711.0,58.1386,58.1855,58.1386,58.1667,68711.0
2023-10-30 14:40:00,62.08,62.09,62.06,62.07,88339.0,58.1667,58.1761,58.148,58.1573,88339.0
2023-10-30 14:45:00,62.08,62.11,62.07,62.1,226223.0,58.1667,58.1948,58.1573,58.1855,226223.0
2023-10-30 14:50:00,62.1,62.1,62.05,62.07,64469.0,58.1855,58.1855,58.1386,58.1573,64469.0
2023-10-30 14:55:00,62.06,62.07,62.04,62.05,85593.0,58.148,58.1573,58.1292,58.1386,85593.0
2023-10-30 15:00:00,62.06,62.12,62.04,62.08,127402.0,58.148,58.2042,58.1292,58.1667,127402.0
2023-10-30 15:05:00,62.08,62.12,62.07,62.09,92363.0,58.1667,58.2042,58.1573,58.1761,92363.0
2023-10-30 15:10:00,62.09,62.12,62.08,62.11,92041.0,58.1761,58.2042,58.1667,58.1948,92041.0
2023-10-30 15:15:00,62.11,62.12,62.08,62.12,172498.0,58.1948,58.2042,58.1667,58.2042,172498.0
2023-10-30 15:20:00,62.12,62.14,62.1,62.14,119252.0,58.2042,58.2229,58.1855,58.2229,119252.0
2023-10-30 15:25:00,62.13,62.14,62.09,62.1,109993.0,58.2136,58.2229,58.1761,58.1855,109993.0
2023-10-30 15:30:00,62.1,62.11,62.09,62.11,77321.0,58.1855,58.1948,58.1761,58.1948,77321.0
2023-10-30 15:35:00,62.11,62.12,62.09,62.1,99588.0,58.1948,58.2042,58.1761,58.1855,99588.0
2023-10-30 15:40:00,62.1,62.11,62.07,62.08,93683.0,58.1855,58.1948,58.1573,58.1667,93683.0
2023-10-30 15:45:00,62.09,62.1,62.07,62.09,65739.0,58.1761,58.1855,58.1573,58.1761,65739.0
2023-10-30 15:50:00,62.08,62.11,62.06,62.11,131191.0,58.1667,58.1948,58.148,58.1948,131191.0
2023-10-30 15:55:00,62.11,62.12,62.09,62.1,167063.0,58.1948,58.2042,58.1761,58.1855,167063.0
2023-10-31 09:30:00,62.22,62.25,62.17,62.23,175528.0,58.2979,58.326,58.251,58.3073,175528.0
2023-10-31 09:35:00,62.23,62.24,62.15,62.18,149950.0,58.3073,58.3166,58.2323,58.2604,149950.0
2023-10-31 09:40:00,62.18,62.24,62.16,62.23,29224.0,58.2604,58.3166,58.2417,58.3073,29224.0
2023-10-31 09:45:00,62.22,62.3,62.22,62.23,202253.0,58.2979,58.3728,58.2979,58.3073,202253.0
2023-10-31 09:50:00,62.27,62.28,62.16,62.2,47332.0,58.3447,58.3541,58.2417,58.2791,47332.0
2023-10-31 09:55:00,62.19,62.22,62.17,62.18,32386.0,58.2698,58.2979,58.251,58.2604,32386.0
2023-10-31 10:00:00,62.18,62.19,62.06,62.06,81584.0,58.2604,58.2698,58.148,58.148,81584.0
2023-10-31 10:05:00,62.06,62.2,62.06,62.2,83589.0,58.148,58.2791,58.148,58.2791,83589.0
2023-10-31 10:10:00,62.21,62.36,62.2,62.35,288384.0,58.2885,58.4291,58.2791,58.4197,288384.0
2023-10-31 10:15:00,62.36,62.42,62.33,62.34,102049.0,58.4291,58.4853,58.401,58.4103,102049.0
2023-10-31 10:20:00,62.34,62.37,62.3,62.3,65182.0,58.4103,58.4384,58.3728,58.3728,65182.0
2023-10-31 10:25:00,62.3,62.31,62.24,62.28,48540.0,58.3728,58.3822,58.3166,58.3541,48540.0
2023-10-31 10:30:00,62.3,62.33,62.23,62.23,213132.0,58.3728,58.401,58.3073,58.3073,213132.0
2023-10-31 10:35:00,62.23,62.24,62.16,62.19,176454.0,58.3073,58.3166,58.2417,58.2698,176454.0
2023-10-31 10:40:00,62.18,62.27,62.13,62.27,83671.0,58.2604,58.3447,58.2136,58.3447,83671.0
2023-10-31 10:45:00,62.26,62.3,62.22,62.24,59438.0,58.3354,58.3728,58.2979,58.3166,59438.0
2023-10-31 10:50:00,62.24,62.29,62.22,62.27,63095.0,58.3166,58.3635,58.2979,58.3447,63095.0
2023-10-31 10:55:00,62.27,62.31,62.23,62.3,96315.0,58.3447,58.3822,58.3073,58.3728,96315.0
2023-10-31 11:00:00,62.31,62.35,62.26,62.26,78137.0,58.3822,58.4197,58.3354,58.3354,78137.0
2023-10-31 11:05:00,62.27,62.29,62.21,62.23,76911.0,58.3447,58.3635,58.2885,58.3073,76911.0
2023-10-31 11:10:00,62.24,62.31,62.22,62.31,88864.0,58.3166,58.3822,58.2979,58.3822,88864.0
2023-10-31 11:15:00,62.3,62.31,62.19,62.22,103954.0,58.3728,58.3822,58.2698,58.2979,103954.0
2023-10-31 11:20:00,62.21,62.22,62.15,62.17,116201.0,58.2885,58.2979,58.2323,58.251,116201.0
2023-10-31 11:25:00,62.16,62.25,62.16,62.18,103946.0,58.2417,58.326,58.2417,58.2604,103946.0
2023-10-31 11:30:00,62.18,62.23,62.16,62.23,199956.0,58.2604,58.3073,58.2417,58.3073,199956.0
2023-10-31 11:35:00,62.23,62.25,62.19,62.21,199004.0,58.3073,58.326,58.2698,58.2885,199004.0
2023-10-31 11:40:00,62.21,62.21,62.13,62.14,110249.0,58.2885,58.2885,58.2136,58.2229,110249.0
2023-10-31 11:45:00,62.14,62.18,62.12,62.16,123443.0,58.2229,58.2604,58.2042,58.2417,123443.0
2023-10-31 11:50:00,62.16,62.16,62.1,62.12,106977.0,58.2417,58.2417,58.1855,58.2042,106977.0
2023-10-31 11:55:00,62.12,62.19,62.12,62.19,71207.0,58.2042,58.2698,58.2042,58.2698,71207.0
2023-10-31 12:00:00,62.19,62.2,62.14,62.16,128179.0,58.2698,58.2791,58.2229,58.2417,128179.0
2023-10-31 12:05:00,62.17,62.2,62.12,62.14,69952.0,58.251,58.2791,58.2042,58.2229,69952.0
2023-10-31 12:10:00,62.13,62.14,62.05,62.05,43881.0,58.2136,58.2229,58.1386,58.1386,43881.0
2023-10-31 12:15:00,62.06,62.11,62.02,62.08,128246.0,58.148,58.1948,58.1105,58.1667,128246.0
2023-10-31 12:20:00,62.08,62.11,62.07,62.1,33220.0,58.1667,58.1948,58.1573,58.1855,33220.0
2023-10-31 12:25:00,62.09,62.11,62.06,62.11,265849.0,58.1761,58.1948,58.148,58.1948,265849.0
2023-10-31 12:30:00,62.1,62.18,62.1,62.15,163660.0,58.1855,58.2604,58.1855,58.2323,163660.0
2023-10-31 12:35:00,62.15,62.17,62.05,62.17,304018.0,58.2323,58.251,58.1386,58.251,304018.0
2023-10-31 12:40:00,62.16,62.24,62.14,62.2,31473.0,58.2417,58.3166,58.2229,58.2791,31473.0
2023-10-31 12:45:00,62.2,62.23,62.18,62.21,123753.0,58.2791,58.3073,58.2604,58.2885,123753.0
2023-10-31 12:50:00,62.21,62.22,62.17,62.18,130124.0,58.2885,58.2979,58.251,58.2604,130124.0
2023-10-31 12:55:00,62.19,62.22,62.18,62.2,46801.0,58.2698,58.2979,58.2604,58.2791,46801.0
2023-10-31 13:00:00,62.21,62.26,62.2,62.23,41887.0,58.2885,58.3354,58.2791,58.3073,41887.0
2023-10-31 13:05:00,62.23,62.3,62.22,62.29,47604.0,58.3073,58.3728,58.2979,58.3635,47604.0
2023-10-31 13:10:00,62.28,62.28,62.21,62.24,116753.0,58.3541,58.3541,58.2885,58.3166,116753.0
2023-10-31 13:15:00,62.24,62.26,62.23,62.24,66138.0,58.3166,58.3354,58.3073,58.3166,66138.0
2023-10-31 13:20:00,62.24,62.25,62.21,62.22,40996.0,58.3166,58.326,58.2885,58.2979,40996.0
2023-10-31 13:25:00,62.22,62.24,62.18,62.23,103220.0,58.2979,58.3166,58.2604,58.3073,103220.0
2023-10-31 13:30:00,62.23,62.26,62.22,62.25,35461.0,58.3073,58.3354,58.2979,58.326,35461.0
2023-10-31 13:35:00,62.25,62.26,62.21,62.26,425367.0,58.326,58.3354,58.2885,58.3354,425367.0
2023-10-31 13:40:00,62.25,62.29,62.23,62.28,84083.0,58.326,58.3635,58.3073,58.3541,84083.0
2023-10-31 13:45:00,62.25,62.28,62.24,62.25,91712.0,58.326,58.3541,58.3166,58.326,91712.0
2023-10-31 13:50:00,62.26,62.31,62.25,62.3,22493.0,58.3354,58.3822,58.326,58.3728,22493.0
2023-10-31 13:55:00,62.3,62.32,62.28,62.32,39259.0,58.3728,58.3916,58.3541,58.3916,39259.0
2023-10-31 14:00:00,62.32,62.34,62.31,62.33,100445.0,58.3916,58.4103,58.3822,58.401,100445.0
2023-10-31 14:05:00,62.33,62.33,62.31,62.32,40070.0,58.401,58.401,58.3822,58.3916,40070.0
2023-10-31 14:10:00,62.32,62.33,62.29,62.3,82986.0,58.3916,58.401,58.3635,58.3728,82986.0
2023-10-31 14:15:00,62.29,62.31,62.26,62.26,88648.0,58.3635,58.3822,58.3354,58.3354,88648.0
2023-10-31 14:20:00,62.27,62.28,62.24,62.24,122713.0,58.3447,58.3541,58.3166,58.3166,122713.0
2023-10-31 14:25:00,62.25,62.25,62.2,62.21,135847.0,58.326,58.326,58.2791,58.2885,135847.0
2023-10-31 14:30:00,62.21,62.24,62.2,62.23,118833.0,58.2885,58.3166,58.2791,58.3073,118833.0
2023-10-31 14:35:00,62.23,62.24,62.21,62.23,70077.0,58.3073,58.3166,58.2885,58.3073,70077.0
2023-10-31 14:40:00,62.23,62.29,62.22,62.28,64532.0,58.3073,58.3635,58.2979,58.3541,64532.0
2023-10-31 14:45:00,62.29,62.33,62.27,62.32,61789.0,58.3635,58.401,58.3447,58.3916,61789.0
2023-10-31 14:50:00,62.32,62.33,62.3,62.32,57272.0,58.3916,58.401,58.3728,58.3916,57272.0
2023-10-31 14:55:00,62.32,62.37,62.32,62.35,68379.0,58.3916,58.4384,58.3916,58.4197,68379.0
2023-10-31 15:00:00,62.36,62.39,62.35,62.38,69036.0,58.4291,58.4572,58.4197,58.4478,69036.0
2023-10-31 15:05:00,62.39,62.39,62.34,62.38,69464.0,58.4572,58.4572,58.4103,58.4478,69464.0
2023-10-31 15:10:00,62.37,62.41,62.37,62.39,358078.0,58.4384,58.4759,58.4384,58.4572,358078.0
2023-10-31 15:15:00,62.38,62.41,62.38,62.41,95785.0,58.4478,58.4759,58.4478,58.4759,95785.0
2023-10-31 15:20:00,62.41,62.41,62.35,62.36,133923.0,58.4759,58.4759,58.4197,58.4291,133923.0
2023-10-31 15:25:00,62.37,62.39,62.35,62.39,63667.0,58.4384,58.4572,58.4197,58.4572,63667.0
2023-10-31 15:30:00,62.39,62.39,62.35,62.37,79313.0,58.4572,58.4572,58.4197,58.4384,79313.0
2023-10-31 15:35:00,62.37,62.37,62.33,62.34,129044.0,58.4384,58.4384,58.401,58.4103,129044.0
2023-10-31 15:40:00,62.34,62.36,62.32,62.36,131121.0,58.4103,58.4291,58.3916,58.4291,131121.0
2023-10-31 15:45:00,62.35,62.36,62.33,62.35,83657.0,58.4197,58.4291,58.401,58.4197,83657.0
2023-10-31 15:50:00,62.34,62.37,62.34,62.36,201949.0,58.4103,58.4384,58.4103,58.4291,201949.0
2023-10-31 15:55:00,62.36,62.39,62.35,62.37,448757.0,58.4291,58.4572,58.4197,58.4384,448757.0
2023-11-01 09:30:00,62.5,62.54,62.45,62.47,273274.0,58.5602,58.5977,58.5134,58.5321,273274.0
2023-11-01 09:35:00,62.48,62.54,62.46,62.51,147492.0,58.5415,58.5977,58.5228,58.5696,147492.0
2023-11-01 09:40:00,62.51,62.55,62.47,62.53,84218.0,58.5696,58.6071,58.5321,58.5883,84218.0
2023-11-01 09:45:00,62.54,62.65,62.52,62.63,392260.0,58.5977,58.7008,58.579,58.682,392260.0
2023-11-01 09:50:00,62.64,62.65,62.54,62.58,139516.0,58.6914,58.7008,58.5977,58.6352,139516.0
2023-11-01 09:55:00,62.57,62.6,62.53,62.55,199926.0,58.6258,58.6539,58.5883,58.6071,199926.0
2023-11-01 10:00:00,62.55,62.88,62.55,62.57,669591.0,58.6071,58.9163,58.6071,58.6258,669591.0
2023-11-01 10:05:00,62.57,62.6,62.5,62.56,157596.0,58.6258,58.6539,58.5602,58.6165,157596.0
2023-11-01 10:10:00,62.56,62.64,62.5,62.61,140033.0,58.6165,58.6914,58.5602,58.6633,140033.0
2023-11-01 10:15:00,62.63,62.65,62.58,62.64,121851.0,58.682,58.7008,58.6352,58.6914,121851.0
2023-11-01 10:20:00,62.64,62.76,62.63,62.76,78667.0,58.6914,58.8038,58.682,58.8038,78667.0
2023-11-01 10:25:00,62.75,62.79,62.72,62.76,203552.0,58.7945,58.832,58.7664,58.8038,203552.0
2023-11-01 10:30:00,62.76,62.81,62.75,62.78,85958.0,58.8038,58.8507,58.7945,58.8226,85958.0
2023-11-01 10:35:00,62.79,62.83,62.76,62.8,218591.0,58.832,58.8694,58.8038,58.8413,218591.0
2023-11-01 10:40:00,62.79,62.84,62.79,62.84,109618.0,58.832,58.8788,58.832,58.8788,109618.0
2023-11-01 10:45:00,62.84,62.87,62.75,62.77,63216.0,58.8788,58.9069,58.7945,58.8132,63216.0
2023-11-01 10:50:00,62.75,62.78,62.73,62.75,51907.0,58.7945,58.8226,58.7757,58.7945,51907.0
2023-11-01 10:55:00,62.75,62.77,62.72,62.72,92058.0,58.7945,58.8132,58.7664,58.7664,92058.0
2023-11-01 11:00:00,62.72,62.77,62.69,62.75,63028.0,58.7664,58.8132,58.7383,58.7945,63028.0
2023-11-01 11:05:00,62.74,62.77,62.73,62.75,64902.0,58.7851,58.8132,58.7757,58.7945,64902.0
2023-11-01 11:10:00,62.75,62.75,62.6,62.62,84956.0,58.7945,58.7945,58.6539,58.6727,84956.0
2023-11-01 11:15:00,62.61,62.61,62.53,62.58,75782.0,58.6633,58.6633,58.5883,58.6352,75782.0
2023-11-01 11:20:00,62.57,62.58,62.5,62.53,115517.0,58.6258,58.6352,58.5602,58.5883,115517.0
2023-11-01 11:25:00,62.52,62.55,62.5,62.51,66650.0,58.579,58.6071,58.5602,58.5696,66650.0
2023-11-01 11:30:00,62.51,62.56,62.49,62.56,86339.0,58.5696,58.6165,58.5509,58.6165,86339.0
2023-11-01 11:35:00,62.55,62.61,62.55,62.56,62317.0,58.6071,58.6633,58.6071,58.6165,62317.0
2023-11-01 11:40:00,62.56,62.62,62.55,62.62,48880.0,58.6165,58.6727,58.6071,58.6727,48880.0
2023-11-01 11:45:00,62.61,62.67,62.6,62.63,56731.0,58.6633,58.7195,58.6539,58.682,56731.0
2023-11-01 11:50:00,62.62,62.64,62.6,62.63,84286.0,58.6727,58.6914,58.6539,58.682,84286.0
2023-11-01 11:55:00,62.64,62.66,62.62,62.64,100213.0,58.6914,58.7102,58.6727,58.6914,100213.0
2023-11-01 12:00:00,62.64,62.64,62.58,62.6,137842.0,58.6914,58.6914,58.6352,58.6539,137842.0
2023-11-01 12:05:00,62.61,62.62,62.57,62.6,112546.0,58.6633,58.6727,58.6258,58.6539,112546.0
2023-11-01 12:10:00,62.6,62.61,62.56,62.57,27690.0,58.6539,58.6633,58.6165,58.6258,27690.0
2023-11-01 12:15:00,62.57,62.57,62.51,62.56,255913.0,58.6258,58.6258,58.5696,58.6165,255913.0
2023-11-01 12:20:00,62.55,62.56,62.53,62.55,108115.0,58.6071,58.6165,58.5883,58.6071,108115.0
2023-11-01 12:25:00,62.54,62.54,62.5,62.52,68102.0,58.5977,58.5977,58.5602,58.579,68102.0
2023-11-01 12:30:00,62.51,62.55,62.51,62.54,101804.0,58.5696,58.6071,58.5696,58.5977,101804.0
2023-11-01 12:35:00,62.54,62.54,62.46,62.46,115540.0,58.5977,58.5977,58.5228,58.5228,115540.0
2023-11-01 12:40:00,62.46,62.46,62.42,62.46,45512.0,58.5228,58.5228,58.4853,58.5228,45512.0
2023-11-01 12:45:00,62.46,62.49,62.44,62.47,172264.0,58.5228,58.5509,58.504,58.5321,172264.0
2023-11-01 12:50:00,62.48,62.5,62.47,62.49,65411.0,58.5415,58.5602,58.5321,58.5509,65411.0
2023-11-01 12:55:00,62.49,62.51,62.49,62.5,31017.0,58.5509,58.5696,58.5509,58.5602,31017.0
2023-11-01 13:00:00,62.49,62.51,62.48,62.5,32704.0,58.5509,58.5696,58.5415,58.5602,32704.0
2023-11-01 13:05:00,62.5,62.53,62.49,62.5,71327.0,58.5602,58.5883,58.5509,58.5602,71327.0
2023-11-01 13:10:00,62.5,62.56,62.49,62.55,74847.0,58.5602,58.6165,58.5509,58.6071,74847.0
2023-11-01 13:15:00,62.56,62.57,62.53,62.55,50283.0,58.6165,58.6258,58.5883,58.6071,50283.0
2023-11-01 13:20:00,62.55,62.55,62.48,62.49,40452.0,58.6071,58.6071,58.5415,58.5509,40452.0
2023-11-01 13:25:00,62.49,62.53,62.47,62.52,109405.0,58.5509,58.5883,58.5321,58.579,109405.0
2023-11-01 13:30:00,62.51,62.52,62.47,62.48,87139.0,58.5696,58.579,58.5321,58.5415,87139.0
2023-11-01 13:35:00,62.48,62.51,62.47,62.5,58561.0,58.5415,58.5696,58.5321,58.5602,58561.0
2023-11-01 13:40:00,62.51,62.55,62.49,62.54,216925.0,58.5696,58.6071,58.5509,58.5977,216925.0
2023-11-01 13:45:00,62.53,62.53,62.48,62.51,127859.0,58.5883,58.5883,58.5415,58.5696,127859.0
2023-11-01 13:50:00,62.52,62.56,62.51,62.53,116701.0,58.579,58.6165,58.5696,58.5883,116701.0
2023-11-01 13:55:00,62.54,62.54,62.49,62.52,82204.0,58.5977,58.5977,58.5509,58.579,82204.0
2023-11-01 14:00:00,62.53,62.7,62.48,62.57,317318.0,58.5883,58.7476,58.5415,58.6258,317318.0
2023-11-01 14:05:00,62.56,62.61,62.52,62.53,81463.0,58.6165,58.6633,58.579,58.5883,81463.0
2023-11-01 14:10:00,62.54,62.56,62.47,62.47,244324.0,58.5977,58.6165,58.5321,58.5321,244324.0
2023-11-01 14:15:00,62.47,62.52,62.42,62.49,122495.0,58.5321,58.579,58.4853,58.5509,122495.0
2023-11-01 14:20:00,62.51,62.56,62.49,62.54,84422.0,58.5696,58.6165,58.5509,58.5977,84422.0
2023-11-01 14:25:00,62.53,62.58,62.51,62.54,104429.0,58.5883,58.6352,58.5696,58.5977,104429.0
2023-11-01 14:30:00,62.57,62.7,62.56,62.68,118943.0,58.6258,58.7476,58.6165,58.7289,118943.0
2023-11-01 14:35:00,62.67,62.77,62.5,62.53,560183.0,58.7195,58.8132,58.5602,58.5883,560183.0
2023-11-01 14:40:00,62.54,62.57,62.32,62.44,178890.0,58.5977,58.6258,58.3916,58.504,178890.0
2023-11-01 14:45:00,62.44,62.56,62.39,62.48,224526.0,58.504,58.6165,58.4572,58.5415,224526.0
2023-11-01 14:50:00,62.48,62.61,62.48,62.55,142544.0,58.5415,58.6633,58.5415,58.6071,142544.0
2023-11-01 14:55:00,62.56,62.7,62.56,62.68,193040.0,58.6165,58.7476,58.6165,58.7289,193040.0
2023-11-01 15:00:00,62.67,62.81,62.67,62.76,160142.0,58.7195,58.8507,58.7195,58.8038,160142.0
2023-11-01 15:05:00,62.76,62.83,62.74,62.81,137182.0,58.8038,58.8694,58.7851,58.8507,137182.0
2023-11-01 15:10:00,62.82,62.87,62.78,62.79,150024.0,58.8601,58.9069,58.8226,58.832,150024.0
2023-11-01 15:15:00,62.79,62.88,62.78,62.85,264041.0,58.832,58.9163,58.8226,58.8882,264041.0
2023-11-01 15:20:00,62.84,62.92,62.82,62.92,181009.0,58.8788,58.9538,58.8601,58.9538,181009.0
2023-11-01 15:25:00,62.92,62.94,62.85,62.9,169707.0,58.9538,58.9725,58.8882,58.935,169707.0
2023-11-01 15:30:00,62.9,62.97,62.88,62.95,226449.0,58.935,59.0006,58.9163,58.9819,226449.0
2023-11-01 15:35:00,62.95,62.97,62.93,62.96,181077.0,58.9819,59.0006,58.9631,58.9912,181077.0
2023-11-01 15:40:00,62.96,62.96,62.91,62.93,208081.0,58.9912,58.9912,58.9444,58.9631,208081.0
2023-11-01 15:45:00,62.93,62.94,62.91,62.93,129413.0,58.9631,58.9725,58.9444,58.9631,129413.0
2023-11-01 15:50:00,62.94,62.95,62.89,62.95,444180.0,58.9725,58.9819,58.9257,58.9819,444180.0
2023-11-01 15:55:00,62.95,62.97,62.94,62.95,343600.0,58.9819,59.0006,58.9725,58.9819,343600.0
2023-11-02 09:30:00,64.05,64.11,64.02,64.11,250555.0,60.0125,60.0687,59.9844,60.0687,250555.0
2023-11-02 09:35:00,64.1,64.16,64.09,64.15,417275.0,60.0594,60.1156,60.05,60.1062,417275.0
2023-11-02 09:40:00,64.16,64.17,63.98,64.0,132678.0,60.1156,60.125,59.9469,59.9657,132678.0
2023-11-02 09:45:00,64.0,64.0,63.92,63.95,155581.0,59.9657,59.9657,59.8907,59.9188,155581.0
2023-11-02 09:50:00,63.97,64.08,63.97,64.03,216154.0,59.9376,60.0406,59.9376,59.9938,216154.0
2023-11-02 09:55:00,64.04,64.1,64.03,64.06,24311.0,60.0032,60.0594,59.9938,60.0219,24311.0
2023-11-02 10:00:00,64.06,64.08,64.0,64.05,86833.0,60.0219,60.0406,59.9657,60.0125,86833.0
2023-11-02 10:05:00,64.05,64.05,63.9,63.91,71369.0,60.0125,60.0125,59.872,59.8814,71369.0
2023-11-02 10:10:00,63.91,63.92,63.86,63.89,57600.0,59.8814,59.8907,59.8345,59.8626,57600.0
2023-11-02 10:15:00,63.89,63.99,63.88,63.98,78781.0,59.8626,59.9563,59.8532,59.9469,78781.0
2023-11-02 10:20:00,63.98,64.01,63.94,63.97,67596.0,59.9469,59.9751,59.9095,59.9376,67596.0
2023-11-02 10:25:00,63.96,64.03,63.95,64.01,121414.0,59.9282,59.9938,59.9188,59.9751,121414.0
2023-11-02 10:30:00,64.01,64.05,63.98,64.05,182107.0,59.9751,60.0125,59.9469,60.0125,182107.0
2023-11-02 10:35:00,64.06,64.1,64.03,64.09,53315.0,60.0219,60.0594,59.9938,60.05,53315.0
2023-11-02 10:40:00,64.09,64.12,64.07,64.1,102508.0,60.05,60.0781,60.0313,60.0594,102508.0
2023-11-02 10:45:00,64.11,64.11,64.07,64.09,72474.0,60.0687,60.0687,60.0313,60.05,72474.0
2023-11-02 10:50:00,64.1,64.13,64.08,64.11,75648.0,60.0594,60.0875,60.0406,60.0687,75648.0
2023-11-02 10:55:00,64.12,64.15,64.11,64.14,50728.0,60.0781,60.1062,60.0687,60.0969,50728.0
2023-11-02 11:00:00,64.14,64.17,64.11,64.15,171023.0,60.0969,60.125,60.0687,60.1062,171023.0
2023-11-02 11:05:00,64.14,64.17,64.12,64.14,108379.0,60.0969,60.125,60.0781,60.0969,108379.0
2023-11-02 11:10:00,64.14,64.16,64.08,64.08,93321.0,60.0969,60.1156,60.0406,60.0406,93321.0
2023-11-02 11:15:00,64.08,64.09,64.03,64.07,207419.0,60.0406,60.05,59.9938,60.0313,207419.0
2023-11-02 11:20:00,64.07,64.09,64.04,64.06,110428.0,60.0313,60.05,60.0032,60.0219,110428.0
2023-11-02 11:25:00,64.07,64.08,64.01,64.02,146918.0,60.0313,60.0406,59.9751,59.9844,146918.0
2023-11-02 11:30:00,64.02,64.06,63.99,64.06,109170.0,59.9844,60.0219,59.9563,60.0219,109170.0
2023-11-02 11:35:00,64.06,64.08,64.04,64.04,92629.0,60.0219,60.0406,60.0032,60.0032,92629.0
2023-11-02 11:40:00,64.04,64.08,64.03,64.08,106888.0,60.0032,60.0406,59.9938,60.0406,106888.0
2023-11-02 11:45:00,64.07,64.08,64.03,64.03,58934.0,60.0313,60.0406,59.9938,59.9938,58934.0
2023-11-02 11:50:00,64.03,64.05,63.98,63.99,90271.0,59.9938,60.0125,59.9469,59.9563,90271.0
2023-11-02 11:55:00,64.0,64.0,63.95,63.95,76801.0,59.9657,59.9657,59.9188,59.9188,76801.0
2023-11-02 12:00:00,63.95,63.96,63.91,63.92,55851.0,59.9188,59.9282,59.8814,59.8907,55851.0
2023-11-02 12:05:00,63.92,63.94,63.86,63.87,51422.0,59.8907,59.9095,59.8345,59.8439,51422.0
2023-11-02 12:10:00,63.87,63.91,63.86,63.89,83027.0,59.8439,59.8814,59.8345,59.8626,83027.0
2023-11-02 12:15:00,63.89,63.91,63.87,63.91,52893.0,59.8626,59.8814,59.8439,59.8814,52893.0
2023-11-02 12:20:00,63.9,63.92,63.88,63.89,102654.0,59.872,59.8907,59.8532,59.8626,102654.0
2023-11-02 12:25:00,63.9,63.91,63.85,63.91,133833.0,59.872,59.8814,59.8251,59.8814,133833.0
2023-11-02 12:30:00,63.91,63.94,63.91,63.94,291032.0,59.8814,59.9095,59.8814,59.9095,291032.0
2023-11-02 12:35:00,63.94,63.98,63.93,63.97,82711.0,59.9095,59.9469,59.9001,59.9376,82711.0
2023-11-02 12:40:00,63.96,63.99,63.96,63.98,135254.0,59.9282,59.9563,59.9282,59.9469,135254.0
2023-11-02 12:45:00,63.97,64.02,63.96,64.01,73951.0,59.9376,59.9844,59.9282,59.9751,73951.0
2023-11-02 12:50:00,64.01,64.03,63.99,63.99,121509.0,59.9751,59.9938,59.9563,59.9563,121509.0
2023-11-02 12:55:00,63.99,64.02,63.97,64.0,167911.0,59.9563,59.9844,59.9376,59.9657,167911.0
2023-11-02 13:00:00,63.99,64.03,63.95,64.0,109996.0,59.9563,59.9938,59.9188,59.9657,109996.0
2023-11-02 13:05:00,64.01,64.05,64.0,64.05,110665.0,59.9751,60.0125,59.9657,60.0125,110665.0
2023-11-02 13:10:00,64.05,64.09,64.05,64.09,85435.0,60.0125,60.05,60.0125,60.05,85435.0
2023-11-02 13:15:00,64.09,64.11,64.08,64.09,110184.0,60.05,60.0687,60.0406,60.05,110184.0
2023-11-02 13:20:00,64.1,64.13,64.09,64.13,25006.0,60.0594,60.0875,60.05,60.0875,25006.0
2023-11-02 13:25:00,64.12,64.14,64.11,64.13,65647.0,60.0781,60.0969,60.0687,60.0875,65647.0
2023-11-02 13:30:00,64.14,64.19,64.14,64.18,63298.0,60.0969,60.1437,60.0969,60.1343,63298.0
2023-11-02 13:35:00,64.19,64.19,64.15,64.19,23050.0,60.1437,60.1437,60.1062,60.1437,23050.0
2023-11-02 13:40:00,64.19,64.19,64.17,64.18,37321.0,60.1437,60.1437,60.125,60.1343,37321.0
2023-11-02 13:45:00,64.18,64.2,64.17,64.19,24314.0,60.1343,60.1531,60.125,60.1437,24314.0
2023-11-02 13:50:00,64.18,64.21,64.17,64.21,51864.0,60.1343,60.1624,60.125,60.1624,51864.0
2023-11-02 13:55:00,64.2,64.23,64.19,64.2,108328.0,60.1531,60.1812,60.1437,60.1531,108328.0
2023-11-02 14:00:00,64.2,64.21,64.17,64.2,76792.0,60.1531,60.1624,60.125,60.1531,76792.0
2023-11-02 14:05:00,64.19,64.21,64.18,64.19,37696.0,60.1437,60.1624,60.1343,60.1437,37696.0
2023-11-02 14:10:00,64.19,64.21,64.16,64.2,85913.0,60.1437,60.1624,60.1156,60.1531,85913.0
2023-11-02 14:15:00,64.2,64.21,64.19,64.2,46596.0,60.1531,60.1624,60.1437,60.1531,46596.0
2023-11-02 14:20:00,64.2,64.21,64.18,64.2,69698.0,60.1531,60.1624,60.1343,60.1531,69698.0
2023-11-02 14:25:00,64.2,64.21,64.19,64.2,30345.0,60.1531,60.1624,60.1437,60.1531,30345.0
2023-11-02 14:30:00,64.2,64.21,64.17,64.19,66011.0,60.1531,60.1624,60.125,60.1437,66011.0
2023-11-02 14:35:00,64.19,64.23,64.19,64.21,73393.0,60.1437,60.1812,60.1437,60.1624,73393.0
2023-11-02 14:40:00,64.21,64.23,64.19,64.22,83846.0,60.1624,60.1812,60.1437,60.1718,83846.0
2023-11-02 14:45:00,64.22,64.23,64.18,64.2,139534.0,60.1718,60.1812,60.1343,60.1531,139534.0
2023-11-02 14:50:00,64.2,64.21,64.18,64.2,48997.0,60.1531,60.1624,60.1343,60.1531,48997.0
2023-11-02 14:55:00,64.2,64.22,64.19,64.22,103149.0,60.1531,60.1718,60.1437,60.1718,103149.0
2023-11-02 15:00:00,64.21,64.23,64.18,64.2,242573.0,60.1624,60.1812,60.1343,60.1531,242573.0
2023-11-02 15:05:00,64.19,64.23,64.19,64.22,82011.0,60.1437,60.1812,60.1437,60.1718,82011.0
2023-11-02 15:10:00,64.22,64.22,64.2,64.22,83290.0,60.1718,60.1718,60.1531,60.1718,83290.0
2023-11-02 15:15:00,64.22,64.23,64.21,64.21,61750.0,60.1718,60.1812,60.1624,60.1624,61750.0
2023-11-02 15:20:00,64.21,64.23,64.2,64.2,80746.0,60.1624,60.1812,60.1531,60.1531,80746.0
2023-11-02 15:25:00,64.2,64.22,64.2,64.22,141949.0,60.1531,60.1718,60.1531,60.1718,141949.0
2023-11-02 15:30:00,64.2,64.21,64.17,64.2,2218087.0,60.1531,60.1624,60.125,60.1531,2218087.0
2023-11-02 15:35:00,64.2,64.24,64.2,64.23,325068.0,60.1531,60.1906,60.1531,60.1812,325068.0
2023-11-02 15:40:00,64.24,64.24,64.19,64.2,579402.0,60.1906,60.1906,60.1437,60.1531,579402.0
2023-11-02 15:45:00,64.2,64.22,64.19,64.22,129985.0,60.1531,60.1718,60.1437,60.1718,129985.0
2023-11-02 15:50:00,64.21,64.25,64.2,64.24,159283.0,60.1624,60.1999,60.1531,60.1906,159283.0
2023-11-02 15:55:00,64.23,64.26,64.19,64.25,244918.0,60.1812,60.2093,60.1437,60.1999,244918.0
2023-11-03 09:30:00,64.9,64.93,64.83,64.84,237864.0,60.809,60.8371,60.7434,60.7527,237864.0
2023-11-03 09:35:00,64.83,64.96,64.82,64.96,154306.0,60.7434,60.8652,60.734,60.8652,154306.0
2023-11-03 09:40:00,64.97,65.04,64.94,65.0,81877.0,60.8745,60.9401,60.8464,60.9026,81877.0
2023-11-03 09:45:00,65.01,65.07,65.0,65.04,164966.0,60.912,60.9682,60.9026,60.9401,164966.0
2023-11-03 09:50:00,65.05,65.06,65.01,65.03,113639.0,60.9495,60.9589,60.912,60.9308,113639.0
2023-11-03 09:55:00,65.03,65.09,65.03,65.07,140040.0,60.9308,60.987,60.9308,60.9682,140040.0
2023-11-03 10:00:00,65.09,65.2,65.01,65.04,357048.0,60.987,61.09,60.912,60.9401,357048.0
2023-11-03 10:05:00,65.04,65.07,64.94,64.94,328769.0,60.9401,60.9682,60.8464,60.8464,328769.0
2023-11-03 10:10:00,64.94,64.96,64.84,64.84,136318.0,60.8464,60.8652,60.7527,60.7527,136318.0
2023-11-03 10:15:00,64.84,64.97,64.8,64.94,175521.0,60.7527,60.8745,60.7153,60.8464,175521.0
2023-11-03 10:20:00,64.94,64.96,64.88,64.91,227164.0,60.8464,60.8652,60.7902,60.8183,227164.0
2023-11-03 10:25:00,64.9,64.92,64.78,64.83,156379.0,60.809,60.8277,60.6965,60.7434,156379.0
2023-11-03 10:30:00,64.84,64.92,64.81,64.85,128189.0,60.7527,60.8277,60.7246,60.7621,128189.0
2023-11-03 10:35:00,64.85,64.92,64.8,64.91,77369.0,60.7621,60.8277,60.7153,60.8183,77369.0
2023-11-03 10:40:00,64.91,64.91,64.78,64.8,81044.0,60.8183,60.8183,60.6965,60.7153,81044.0
2023-11-03 10:45:00,64.82,64.89,64.8,64.89,114232.0,60.734,60.7996,60.7153,60.7996,114232.0
2023-11-03 10:50:00,64.9,64.9,64.84,64.87,311054.0,60.809,60.809,60.7527,60.7808,311054.0
2023-11-03 10:55:00,64.88,64.97,64.87,64.97,299606.0,60.7902,60.8745,60.7808,60.8745,299606.0
2023-11-03 11:00:00,64.97,65.0,64.94,64.95,140728.0,60.8745,60.9026,60.8464,60.8558,140728.0
2023-11-03 11:05:00,64.95,64.98,64.91,64.93,179073.0,60.8558,60.8839,60.8183,60.8371,179073.0
2023-11-03 11:10:00,64.93,64.97,64.88,64.96,129757.0,60.8371,60.8745,60.7902,60.8652,129757.0
2023-11-03 11:15:00,64.97,64.99,64.94,64.98,56133.0,60.8745,60.8933,60.8464,60.8839,56133.0
2023-11-03 11:20:00,64.99,65.01,64.96,65.0,131050.0,60.8933,60.912,60.8652,60.9026,131050.0
2023-11-03 11:25:00,65.0,65.01,64.94,64.95,105658.0,60.9026,60.912,60.8464,60.8558,105658.0
2023-11-03 11:30:00,64.95,65.02,64.95,65.01,113692.0,60.8558,60.9214,60.8558,60.912,113692.0
2023-11-03 11:35:00,65.0,65.03,64.98,65.02,75757.0,60.9026,60.9308,60.8839,60.9214,75757.0
2023-11-03 11:40:00,65.01,65.01,64.96,64.98,45047.0,60.912,60.912,60.8652,60.8839,45047.0
2023-11-03 11:45:00,64.98,65.0,64.96,65.0,53947.0,60.8839,60.9026,60.8652,60.9026,53947.0
2023-11-03 11:50:00,64.99,65.05,64.99,65.01,68765.0,60.8933,60.9495,60.8933,60.912,68765.0
2023-11-03 11:55:00,65.01,65.05,65.0,65.02,174989.0,60.912,60.9495,60.9026,60.9214,174989.0
2023-11-03 12:00:00,65.02,65.06,64.99,65.0,198666.0,60.9214,60.9589,60.8933,60.9026,198666.0
2023-11-03 12:05:00,65.0,65.02,64.97,65.0,133142.0,60.9026,60.9214,60.8745,60.9026,133142.0
2023-11-03 12:10:00,65.0,65.06,64.99,65.05,115489.0,60.9026,60.9589,60.8933,60.9495,115489.0
2023-11-03 12:15:00,65.05,65.07,65.02,65.05,87895.0,60.9495,60.9682,60.9214,60.9495,87895.0
2023-11-03 12:20:00,65.06,65.09,65.04,65.08,300878.0,60.9589,60.987,60.9401,60.9776,300878.0
2023-11-03 12:25:00,65.08,65.08,65.03,65.03,204058.0,60.9776,60.9776,60.9308,60.9308,204058.0
2023-11-03 12:30:00,65.03,65.07,65.02,65.06,676360.0,60.9308,60.9682,60.9214,60.9589,676360.0
2023-11-03 12:35:00,65.06,65.08,65.03,65.06,103492.0,60.9589,60.9776,60.9308,60.9589,103492.0
2023-11-03 12:40:00,65.07,65.08,65.05,65.06,135850.0,60.9682,60.9776,60.9495,60.9589,135850.0
2023-11-03 12:45:00,65.06,65.08,65.03,65.06,53661.0,60.9589,60.9776,60.9308,60.9589,53661.0
2023-11-03 12:50:00,65.06,65.07,65.04,65.05,46234.0,60.9589,60.9682,60.9401,60.9495,46234.0
2023-11-03 12:55:00,65.04,65.07,65.03,65.06,44035.0,60.9401,60.9682,60.9308,60.9589,44035.0
2023-11-03 13:00:00,65.06,65.11,65.04,65.1,24627.0,60.9589,61.0057,60.9401,60.9963,24627.0
2023-11-03 13:05:00,65.1,65.1,65.05,65.06,47269.0,60.9963,60.9963,60.9495,60.9589,47269.0
2023-11-03 13:10:00,65.06,65.06,64.98,64.98,57417.0,60.9589,60.9589,60.8839,60.8839,57417.0
2023-11-03 13:15:00,64.99,65.01,64.97,64.97,52638.0,60.8933,60.912,60.8745,60.8745,52638.0
2023-11-03 13:20:00,64.98,64.99,64.94,64.95,97674.0,60.8839,60.8933,60.8464,60.8558,97674.0
2023-11-03 13:25:00,64.95,64.96,64.93,64.95,42872.0,60.8558,60.8652,60.8371,60.8558,42872.0
2023-11-03 13:30:00,64.95,65.01,64.95,65.01,47562.0,60.8558,60.912,60.8558,60.912,47562.0
2023-11-03 13:35:00,65.01,65.02,64.98,64.98,49007.0,60.912,60.9214,60.8839,60.8839,49007.0
2023-11-03 13:40:00,64.98,64.99,64.94,64.95,41408.0,60.8839,60.8933,60.8464,60.8558,41408.0
2023-11-03 13:45:00,64.95,64.98,64.94,64.97,39397.0,60.8558,60.8839,60.8464,60.8745,39397.0
2023-11-03 13:50:00,64.98,65.0,64.96,64.99,56556.0,60.8839,60.9026,60.8652,60.8933,56556.0
2023-11-03 13:55:00,65.0,65.06,64.99,65.05,111157.0,60.9026,60.9589,60.8933,60.9495,111157.0
2023-11-03 14:00:00,65.05,65.05,65.02,65.03,79394.0,60.9495,60.9495,60.9214,60.9308,79394.0
2023-11-03 14:05:00,65.03,65.05,65.0,65.05,118827.0,60.9308,60.9495,60.9026,60.9495,118827.0
2023-11-03 14:10:00,65.05,65.07,65.03,65.06,84759.0,60.9495,60.9682,60.9308,60.9589,84759.0
2023-11-03 14:15:00,65.06,65.07,65.05,65.06,161773.0,60.9589,60.9682,60.9495,60.9589,161773.0
2023-11-03 14:20:00,65.05,65.09,65.04,65.05,121559.0,60.9495,60.987,60.9401,60.9495,121559.0
2023-11-03 14:25:00,65.05,65.11,65.04,65.11,147369.0,60.9495,61.0057,60.9401,61.0057,147369.0
2023-11-03 14:30:00,65.11,65.11,65.08,65.11,120127.0,61.0057,61.0057,60.9776,61.0057,120127.0
2023-11-03 14:35:00,65.1,65.12,65.09,65.11,43909.0,60.9963,61.0151,60.987,61.0057,43909.0
2023-11-03 14:40:00,65.11,65.14,65.1,65.14,116503.0,61.0057,61.0338,60.9963,61.0338,116503.0
2023-11-03 14:45:00,65.13,65.14,65.11,65.14,69643.0,61.0245,61.0338,61.0057,61.0338,69643.0
2023-11-03 14:50:00,65.14,65.16,65.12,65.15,59985.0,61.0338,61.0526,61.0151,61.0432,59985.0
2023-11-03 14:55:00,65.15,65.16,65.13,65.15,46800.0,61.0432,61.0526,61.0245,61.0432,46800.0
2023-11-03 15:00:00,65.14,65.15,65.13,65.15,60849.0,61.0338,61.0432,61.0245,61.0432,60849.0
2023-11-03 15:05:00,65.15,65.16,65.11,65.12,109877.0,61.0432,61.0526,61.0057,61.0151,109877.0
2023-11-03 15:10:00,65.12,65.13,65.08,65.12,146313.0,61.0151,61.0245,60.9776,61.0151,146313.0
2023-11-03 15:15:00,65.13,65.13,65.08,65.09,91913.0,61.0245,61.0245,60.9776,60.987,91913.0
2023-11-03 15:20:00,65.09,65.1,65.07,65.08,214711.0,60.987,60.9963,60.9682,60.9776,214711.0
2023-11-03 15:25:00,65.07,65.08,65.05,65.06,80550.0,60.9682,60.9776,60.9495,60.9589,80550.0
2023-11-03 15:30:00,65.07,65.07,65.03,65.03,86881.0,60.9682,60.9682,60.9308,60.9308,86881.0
2023-11-03 15:35:00,65.03,65.05,65.01,65.03,65847.0,60.9308,60.9495,60.912,60.9308,65847.0
2023-11-03 15:40:00,65.03,65.04,65.01,65.03,92019.0,60.9308,60.9401,60.912,60.9308,92019.0
2023-11-03 15:45:00,65.03,65.03,65.0,65.01,202811.0,60.9308,60.9308,60.9026,60.912,202811.0
2023-11-03 15:50:00,65.01,65.02,64.98,64.98,116793.0,60.912,60.9214,60.8839,60.8839,116793.0
2023-11-03 15:55:00,64.98,65.01,64.95,65.01,247415.0,60.8839,60.912,60.8558,60.912,247415.0
2023-11-06 09:30:00,64.91,64.97,64.86,64.88,262054.0,60.8183,60.8745,60.7715,60.7902,262054.0
2023-11-06 09:35:00,64.87,64.87,64.83,64.83,83178.0,60.7808,60.7808,60.7434,60.7434,83178.0
2023-11-06 09:40:00,64.83,64.84,64.78,64.79,122738.0,60.7434,60.7527,60.6965,60.7059,122738.0
2023-11-06 09:45:00,64.8,64.81,64.74,64.78,208024.0,60.7153,60.7246,60.659,60.6965,208024.0
2023-11-06 09:50:00,64.78,64.8,64.73,64.74,66230.0,60.6965,60.7153,60.6497,60.659,66230.0
2023-11-06 09:55:00,64.75,64.77,64.73,64.75,67424.0,60.6684,60.6871,60.6497,60.6684,67424.0
2023-11-06 10:00:00,64.75,64.77,64.68,64.7,93215.0,60.6684,60.6871,60.6028,60.6216,93215.0
2023-11-06 10:05:00,64.71,64.73,64.68,64.7,70079.0,60.6309,60.6497,60.6028,60.6216,70079.0
2023-11-06 10:10:00,64.7,64.71,64.61,64.62,109416.0,60.6216,60.6309,60.5372,60.5466,109416.0
2023-11-06 10:15:00,64.63,64.7,64.6,64.7,123096.0,60.556,60.6216,60.5279,60.6216,123096.0
2023-11-06 10:20:00,64.7,64.74,64.67,64.69,107329.0,60.6216,60.659,60.5934,60.6122,107329.0
2023-11-06 10:25:00,64.68,64.71,64.67,64.7,53388.0,60.6028,60.6309,60.5934,60.6216,53388.0
2023-11-06 10:30:00,64.7,64.71,64.67,64.69,46516.0,60.6216,60.6309,60.5934,60.6122,46516.0
2023-11-06 10:35:00,64.69,64.79,64.67,64.79,418127.0,60.6122,60.7059,60.5934,60.7059,418127.0
2023-11-06 10:40:00,64.79,64.81,64.76,64.77,57394.0,60.7059,60.7246,60.6778,60.6871,57394.0
2023-11-06 10:45:00,64.76,64.77,64.71,64.76,54542.0,60.6778,60.6871,60.6309,60.6778,54542.0
2023-11-06 10:50:00,64.76,64.82,64.75,64.8,64237.0,60.6778,60.734,60.6684,60.7153,64237.0
2023-11-06 10:55:00,64.79,64.81,64.77,64.81,35400.0,60.7059,60.7246,60.6871,60.7246,35400.0
2023-11-06 11:00:00,64.81,64.82,64.78,64.81,25886.0,60.7246,60.734,60.6965,60.7246,25886.0
2023-11-06 11:05:00,64.81,64.84,64.8,64.82,111077.0,60.7246,60.7527,60.7153,60.734,111077.0
2023-11-06 11:10:00,64.82,64.82,64.78,64.8,79844.0,60.734,60.734,60.6965,60.7153,79844.0
2023-11-06 11:15:00,64.8,64.81,64.77,64.78,36438.0,60.7153,60.7246,60.6871,60.6965,36438.0
2023-11-06 11:20:00,64.78,64.79,64.73,64.74,43470.0,60.6965,60.7059,60.6497,60.659,43470.0
2023-11-06 11:25:00,64.75,64.78,64.74,64.76,70922.0,60.6684,60.6965,60.659,60.6778,70922.0
2023-11-06 11:30:00,64.76,64.8,64.76,64.77,90460.0,60.6778,60.7153,60.6778,60.6871,90460.0
2023-11-06 11:35:00,64.77,64.78,64.75,64.77,30325.0,60.6871,60.6965,60.6684,60.6871,30325.0
2023-11-06 11:40:00,64.77,64.78,64.75,64.76,25051.0,60.6871,60.6965,60.6684,60.6778,25051.0
2023-11-06 11:45:00,64.75,64.77,64.74,64.75,45330.0,60.6684,60.6871,60.659,60.6684,45330.0
2023-11-06 11:50:00,64.75,64.77,64.74,64.77,49881.0,60.6684,60.6871,60.659,60.6871,49881.0
2023-11-06 11:55:00,64.77,64.81,64.76,64.81,38515.0,60.6871,60.7246,60.6778,60.7246,38515.0
2023-11-06 12:00:00,64.8,64.81,64.76,64.77,37087.0,60.7153,60.7246,60.6778,60.6871,37087.0
2023-11-06 12:05:00,64.77,64.77,64.74,64.76,88147.0,60.6871,60.6871,60.659,60.6778,88147.0
2023-11-06 12:10:00,64.76,64.76,64.73,64.73,45273.0,60.6778,60.6778,60.6497,60.6497,45273.0
2023-11-06 12:15:00,64.74,64.76,64.72,64.73,43736.0,60.659,60.6778,60.6403,60.6497,43736.0
2023-11-06 12:20:00,64.73,64.74,64.71,64.72,90250.0,60.6497,60.659,60.6309,60.6403,90250.0
2023-11-06 12:25:00,64.71,64.72,64.69,64.72,35234.0,60.6309,60.6403,60.6122,60.6403,35234.0
2023-11-06 12:30:00,64.71,64.73,64.7,64.72,201962.0,60.6309,60.6497,60.6216,60.6403,201962.0
2023-11-06 12:35:00,64.72,64.72,64.69,64.7,33959.0,60.6403,60.6403,60.6122,60.6216,33959.0
2023-11-06 12:40:00,64.71,64.72,64.68,64.69,157932.0,60.6309,60.6403,60.6028,60.6122,157932.0
2023-11-06 12:45:00,64.7,64.7,64.67,64.69,118735.0,60.6216,60.6216,60.5934,60.6122,118735.0
2023-11-06 12:50:00,64.69,64.69,64.66,64.68,34458.0,60.6122,60.6122,60.5841,60.6028,34458.0
2023-11-06 12:55:00,64.68,64.7,64.66,64.69,29219.0,60.6028,60.6216,60.5841,60.6122,29219.0
2023-11-06 13:00:00,64.7,64.7,64.63,64.66,90023.0,60.6216,60.6216,60.556,60.5841,90023.0
2023-11-06 13:05:00,64.66,64.67,64.63,64.64,26961.0,60.5841,60.5934,60.556,60.5653,26961.0
2023-11-06 13:10:00,64.64,64.65,64.6,64.61,63434.0,60.5653,60.5747,60.5279,60.5372,63434.0
2023-11-06 13:15:00,64.61,64.61,64.57,64.57,66396.0,60.5372,60.5372,60.4998,60.4998,66396.0
2023-11-06 13:20:00,64.57,64.59,64.53,64.59,91933.0,60.4998,60.5185,60.4623,60.5185,91933.0
2023-11-06 13:25:00,64.59,64.6,64.57,64.58,62799.0,60.5185,60.5279,60.4998,60.5091,62799.0
2023-11-06 13:30:00,64.58,64.59,64.56,64.59,25727.0,60.5091,60.5185,60.4904,60.5185,25727.0
2023-11-06 13:35:00,64.59,64.63,64.58,64.63,58221.0,60.5185,60.556,60.5091,60.556,58221.0
2023-11-06 13:40:00,64.63,64.64,64.61,64.62,38113.0,60.556,60.5653,60.5372,60.5466,38113.0
2023-11-06 13:45:00,64.62,64.62,64.57,64.59,40497.0,60.5466,60.5466,60.4998,60.5185,40497.0
2023-11-06 13:50:00,64.59,64.59,64.55,64.56,37323.0,60.5185,60.5185,60.481,60.4904,37323.0
2023-11-06 13:55:00,64.56,64.6,64.55,64.59,31010.0,60.4904,60.5279,60.481,60.5185,31010.0
2023-11-06 14:00:00,64.6,64.61,64.56,64.58,34647.0,60.5279,60.5372,60.4904,60.5091,34647.0
2023-11-06 14:05:00,64.58,64.58,64.53,64.53,99003.0,60.5091,60.5091,60.4623,60.4623,99003.0
2023-11-06 14:10:00,64.54,64.55,64.5,64.51,77406.0,60.4716,60.481,60.4342,60.4435,77406.0
2023-11-06 14:15:00,64.51,64.55,64.5,64.53,79778.0,60.4435,60.481,60.4342,60.4623,79778.0
2023-11-06 14:20:00,64.55,64.56,64.52,64.53,37767.0,60.481,60.4904,60.4529,60.4623,37767.0
2023-11-06 14:25:00,64.53,64.57,64.53,64.56,28163.0,60.4623,60.4998,60.4623,60.4904,28163.0
2023-11-06 14:30:00,64.57,64.59,64.55,64.59,64593.0,60.4998,60.5185,60.481,60.5185,64593.0
2023-11-06 14:35:00,64.58,64.59,64.57,64.59,93455.0,60.5091,60.5185,60.4998,60.5185,93455.0
2023-11-06 14:40:00,64.58,64.64,64.57,64.63,57159.0,60.5091,60.5653,60.4998,60.556,57159.0
2023-11-06 14:45:00,64.63,64.63,64.6,64.61,65548.0,60.556,60.556,60.5279,60.5372,65548.0
2023-11-06 14:50:00,64.62,64.64,64.61,64.63,64150.0,60.5466,60.5653,60.5372,60.556,64150.0
2023-11-06 14:55:00,64.63,64.64,64.62,64.63,29075.0,60.556,60.5653,60.5466,60.556,29075.0
2023-11-06 15:00:00,64.63,64.63,64.61,64.63,49469.0,60.556,60.556,60.5372,60.556,49469.0
2023-11-06 15:05:00,64.63,64.63,64.61,64.62,56546.0,60.556,60.556,60.5372,60.5466,56546.0
2023-11-06 15:10:00,64.62,64.64,64.62,64.62,135771.0,60.5466,60.5653,60.5466,60.5466,135771.0
2023-11-06 15:15:00,64.63,64.64,64.62,64.63,60680.0,60.556,60.5653,60.5466,60.556,60680.0
2023-11-06 15:20:00,64.64,64.64,64.61,64.63,70439.0,60.5653,60.5653,60.5372,60.556,70439.0
2023-11-06 15:25:00,64.63,64.64,64.61,64.63,73784.0,60.556,60.5653,60.5372,60.556,73784.0
2023-11-06 15:30:00,64.63,64.65,64.62,64.65,71228.0,60.556,60.5747,60.5466,60.5747,71228.0
2023-11-06 15:35:00,64.64,64.65,64.61,64.63,68992.0,60.5653,60.5747,60.5372,60.556,68992.0
2023-11-06 15:40:00,64.62,64.63,64.6,64.61,74420.0,60.5466,60.556,60.5279,60.5372,74420.0
2023-11-06 15:45:00,64.61,64.63,64.6,64.63,151509.0,60.5372,60.556,60.5279,60.556,151509.0
2023-11-06 15:50:00,64.63,64.63,64.6,64.62,190931.0,60.556,60.556,60.5279,60.5466,190931.0
2023-11-06 15:55:00,64.62,64.67,64.61,64.66,147015.0,60.5466,60.5934,60.5372,60.5841,147015.0
2023-11-07 09:30:00,64.15,64.15,64.04,64.05,287307.0,60.1062,60.1062,60.0032,60.0125,287307.0
2023-11-07 09:35:00,64.04,64.06,64.01,64.03,64680.0,60.0032,60.0219,59.9751,59.9938,64680.0
2023-11-07 09:40:00,64.03,64.08,64.02,64.08,59198.0,59.9938,60.0406,59.9844,60.0406,59198.0
2023-11-07 09:45:00,64.08,64.08,64.01,64.03,88948.0,60.0406,60.0406,59.9751,59.9938,88948.0
2023-11-07 09:50:00,64.03,64.1,64.01,64.09,109905.0,59.9938,60.0594,59.9751,60.05,109905.0
2023-11-07 09:55:00,64.09,64.18,64.09,64.17,158041.0,60.05,60.1343,60.05,60.125,158041.0
2023-11-07 10:00:00,64.17,64.2,64.13,64.16,153389.0,60.125,60.1531,60.0875,60.1156,153389.0
2023-11-07 10:05:00,64.15,64.17,64.11,64.12,59685.0,60.1062,60.125,60.0687,60.0781,59685.0
2023-11-07 10:10:00,64.11,64.2,64.09,64.19,204680.0,60.0687,60.1531,60.05,60.1437,204680.0
2023-11-07 10:15:00,64.19,64.2,64.13,64.2,42138.0,60.1437,60.1531,60.0875,60.1531,42138.0
2023-11-07 10:20:00,64.19,64.2,64.15,64.19,42493.0,60.1437,60.1531,60.1062,60.1437,42493.0
2023-11-07 10:25:00,64.19,64.23,64.17,64.21,125325.0,60.1437,60.1812,60.125,60.1624,125325.0
2023-11-07 10:30:00,64.21,64.25,64.18,64.25,51100.0,60.1624,60.1999,60.1343,60.1999,51100.0
2023-11-07 10:35:00,64.24,64.27,64.24,64.26,43049.0,60.1906,60.2187,60.1906,60.2093,43049.0
2023-11-07 10:40:00,64.25,64.28,64.25,64.26,53811.0,60.1999,60.228,60.1999,60.2093,53811.0
2023-11-07 10:45:00,64.26,64.34,64.25,64.32,60009.0,60.2093,60.2843,60.1999,60.2655,60009.0
2023-11-07 10:50:00,64.32,64.35,64.31,64.34,118007.0,60.2655,60.2936,60.2561,60.2843,118007.0
2023-11-07 10:55:00,64.34,64.36,64.3,64.31,64257.0,60.2843,60.303,60.2468,60.2561,64257.0
2023-11-07 11:00:00,64.32,64.33,64.27,64.3,95558.0,60.2655,60.2749,60.2187,60.2468,95558.0
2023-11-07 11:05:00,64.3,64.3,64.23,64.24,33676.0,60.2468,60.2468,60.1812,60.1906,33676.0
2023-11-07 11:10:00,64.24,64.27,64.22,64.23,56418.0,60.1906,60.2187,60.1718,60.1812,56418.0
2023-11-07 11:15:00,64.24,64.25,64.21,64.21,47971.0,60.1906,60.1999,60.1624,60.1624,47971.0
2023-11-07 11:20:00,64.22,64.26,64.21,64.23,412914.0,60.1718,60.2093,60.1624,60.1812,412914.0
2023-11-07 11:25:00,64.24,64.25,64.19,64.19,111829.0,60.1906,60.1999,60.1437,60.1437,111829.0
2023-11-07 11:30:00,64.2,64.24,64.2,64.23,36418.0,60.1531,60.1906,60.1531,60.1812,36418.0
2023-11-07 11:35:00,64.24,64.27,64.24,64.26,74364.0,60.1906,60.2187,60.1906,60.2093,74364.0
2023-11-07 11:40:00,64.26,64.27,64.24,64.25,71690.0,60.2093,60.2187,60.1906,60.1999,71690.0
2023-11-07 11:45:00,64.25,64.26,64.19,64.19,33940.0,60.1999,60.2093,60.1437,60.1437,33940.0
2023-11-07 11:50:00,64.2,64.21,64.17,64.2,49581.0,60.1531,60.1624,60.125,60.1531,49581.0
2023-11-07 11:55:00,64.2,64.22,64.18,64.2,28114.0,60.1531,60.1718,60.1343,60.1531,28114.0
2023-11-07 12:00:00,64.19,64.2,64.12,64.13,137604.0,60.1437,60.1531,60.0781,60.0875,137604.0
2023-11-07 12:05:00,64.13,64.14,64.11,64.13,177256.0,60.0875,60.0969,60.0687,60.0875,177256.0
2023-11-07 12:10:00,64.13,64.14,64.11,64.13,130190.0,60.0875,60.0969,60.0687,60.0875,130190.0
2023-11-07 12:15:00,64.12,64.13,64.09,64.1,206776.0,60.0781,60.0875,60.05,60.0594,206776.0
2023-11-07 12:20:00,64.1,64.13,64.1,64.12,86409.0,60.0594,60.0875,60.0594,60.0781,86409.0
2023-11-07 12:25:00,64.12,64.13,64.08,64.08,238022.0,60.0781,60.0875,60.0406,60.0406,238022.0
2023-11-07 12:30:00,64.08,64.09,64.03,64.09,103309.0,60.0406,60.05,59.9938,60.05,103309.0
2023-11-07 12:35:00,64.08,64.09,64.07,64.08,52678.0,60.0406,60.05,60.0313,60.0406,52678.0
2023-11-07 12:40:00,64.08,64.09,64.06,64.07,52631.0,60.0406,60.05,60.0219,60.0313,52631.0
2023-11-07 12:45:00,64.08,64.13,64.06,64.08,76791.0,60.0406,60.0875,60.0219,60.0406,76791.0
2023-11-07 12:50:00,64.08,64.1,64.06,64.09,58292.0,60.0406,60.0594,60.0219,60.05,58292.0
2023-11-07 12:55:00,64.08,64.12,64.06,64.12,104597.0,60.0406,60.0781,60.0219,60.0781,104597.0
2023-11-07 13:00:00,64.12,64.17,64.1,64.15,71795.0,60.0781,60.125,60.0594,60.1062,71795.0
2023-11-07 13:05:00,64.15,64.2,64.14,64.2,146896.0,60.1062,60.1531,60.0969,60.1531,146896.0
2023-11-07 13:10:00,64.2,64.22,64.18,64.21,29626.0,60.1531,60.1718,60.1343,60.1624,29626.0
2023-11-07 13:15:00,64.21,64.23,64.2,64.21,27286.0,60.1624,60.1812,60.1531,60.1624,27286.0
2023-11-07 13:20:00,64.22,64.23,64.19,64.22,20019.0,60.1718,60.1812,60.1437,60.1718,20019.0
2023-11-07 13:25:00,64.22,64.23,64.21,64.22,68704.0,60.1718,60.1812,60.1624,60.1718,68704.0
2023-11-07 13:30:00,64.21,64.24,64.2,64.21,37462.0,60.1624,60.1906,60.1531,60.1624,37462.0
2023-11-07 13:35:00,64.21,64.26,64.2,64.25,33120.0,60.1624,60.2093,60.1531,60.1999,33120.0
2023-11-07 13:40:00,64.25,64.26,64.23,64.25,194482.0,60.1999,60.2093,60.1812,60.1999,194482.0
2023-11-07 13:45:00,64.25,64.29,64.25,64.27,19981.0,60.1999,60.2374,60.1999,60.2187,19981.0
2023-11-07 13:50:00,64.28,64.29,64.26,64.28,39436.0,60.228,60.2374,60.2093,60.228,39436.0
2023-11-07 13:55:00,64.28,64.29,64.24,64.27,42334.0,60.228,60.2374,60.1906,60.2187,42334.0
2023-11-07 14:00:00,64.29,64.32,64.28,64.31,34048.0,60.2374,60.2655,60.228,60.2561,34048.0
2023-11-07 14:05:00,64.3,64.3,64.26,64.27,40537.0,60.2468,60.2468,60.2093,60.2187,40537.0
2023-11-07 14:10:00,64.28,64.3,64.27,64.27,75026.0,60.228,60.2468,60.2187,60.2187,75026.0
2023-11-07 14:15:00,64.28,64.3,64.27,64.29,23943.0,60.228,60.2468,60.2187,60.2374,23943.0
2023-11-07 14:20:00,64.28,64.3,64.28,64.3,28706.0,60.228,60.2468,60.228,60.2468,28706.0
2023-11-07 14:25:00,64.3,64.3,64.28,64.29,69645.0,60.2468,60.2468,60.228,60.2374,69645.0
2023-11-07 14:30:00,64.3,64.32,64.29,64.3,37877.0,60.2468,60.2655,60.2374,60.2468,37877.0
2023-11-07 14:35:00,64.3,64.3,64.27,64.27,55094.0,60.2468,60.2468,60.2187,60.2187,55094.0
2023-11-07 14:40:00,64.27,64.27,64.24,64.24,41599.0,60.2187,60.2187,60.1906,60.1906,41599.0
2023-11-07 14:45:00,64.24,64.28,64.24,64.25,56259.0,60.1906,60.228,60.1906,60.1999,56259.0
2023-11-07 14:50:00,64.25,64.27,64.23,64.24,51687.0,60.1999,60.2187,60.1812,60.1906,51687.0
2023-11-07 14:55:00,64.24,64.25,64.22,64.23,86178.0,60.1906,60.1999,60.1718,60.1812,86178.0
2023-11-07 15:00:00,64.23,64.26,64.22,64.23,57326.0,60.1812,60.2093,60.1718,60.1812,57326.0
2023-11-07 15:05:00,64.23,64.24,64.2,64.22,80985.0,60.1812,60.1906,60.1531,60.1718,80985.0
2023-11-07 15:10:00,64.22,64.24,64.2,64.23,106808.0,60.1718,60.1906,60.1531,60.1812,106808.0
2023-11-07 15:15:00,64.23,64.25,64.22,64.25,112728.0,60.1812,60.1999,60.1718,60.1999,112728.0
2023-11-07 15:20:00,64.25,64.26,64.22,64.25,167377.0,60.1999,60.2093,60.1718,60.1999,167377.0
2023-11-07 15:25:00,64.25,64.27,64.24,64.27,70354.0,60.1999,60.2187,60.1906,60.2187,70354.0
2023-11-07 15:30:00,64.27,64.28,64.26,64.28,79679.0,60.2187,60.228,60.2093,60.228,79679.0
2023-11-07 15:35:00,64.28,64.29,64.27,64.28,70245.0,60.228,60.2374,60.2187,60.228,70245.0
2023-11-07 15:40:00,64.28,64.3,64.28,64.3,113728.0,60.228,60.2468,60.228,60.2468,113728.0
2023-11-07 15:45:00,64.3,64.3,64.27,64.27,128353.0,60.2468,60.2468,60.2187,60.2187,128353.0
2023-11-07 15:50:00,64.28,64.28,64.23,64.23,161713.0,60.228,60.228,60.1812,60.1812,161713.0
2023-11-07 15:55:00,64.23,64.24,64.2,64.23,266518.0,60.1812,60.1906,60.1531,60.1812,266518.0
2023-11-08 09:30:00,64.22,64.22,64.17,64.21,175905.0,60.1718,60.1718,60.125,60.1624,175905.0
2023-11-08 09:35:00,64.22,64.29,64.2,64.28,223619.0,60.1718,60.2374,60.1531,60.228,223619.0
2023-11-08 09:40:00,64.29,64.34,64.26,64.33,164547.0,60.2374,60.2843,60.2093,60.2749,164547.0
2023-11-08 09:45:00,64.32,64.38,64.3,64.38,103912.0,60.2655,60.3217,60.2468,60.3217,103912.0
2023-11-08 09:50:00,64.39,64.41,64.35,64.38,49423.0,60.3311,60.3498,60.2936,60.3217,49423.0
2023-11-08 09:55:00,64.38,64.41,64.34,64.37,205317.0,60.3217,60.3498,60.2843,60.3124,205317.0
2023-11-08 10:00:00,64.37,64.38,64.22,64.23,259378.0,60.3124,60.3217,60.1718,60.1812,259378.0
2023-11-08 10:05:00,64.23,64.31,64.21,64.3,54787.0,60.1812,60.2561,60.1624,60.2468,54787.0
2023-11-08 10:10:00,64.3,64.32,64.23,64.26,45688.0,60.2468,60.2655,60.1812,60.2093,45688.0
2023-11-08 10:15:00,64.26,64.29,64.23,64.28,110471.0,60.2093,60.2374,60.1812,60.228,110471.0
2023-11-08 10:20:00,64.28,64.28,64.19,64.21,216877.0,60.228,60.228,60.1437,60.1624,216877.0
2023-11-08 10:25:00,64.21,64.23,64.19,64.21,59340.0,60.1624,60.1812,60.1437,60.1624,59340.0
2023-11-08 10:30:00,64.21,64.25,64.2,64.2,87025.0,60.1624,60.1999,60.1531,60.1531,87025.0
2023-11-08 10:35:00,64.21,64.21,64.14,64.14,58951.0,60.1624,60.1624,60.0969,60.0969,58951.0
2023-11-08 10:40:00,64.14,64.17,64.12,64.16,126071.0,60.0969,60.125,60.0781,60.1156,126071.0
2023-11-08 10:45:00,64.16,64.18,64.14,64.18,121255.0,60.1156,60.1343,60.0969,60.1343,121255.0
2023-11-08 10:50:00,64.18,64.19,64.15,64.16,72660.0,60.1343,60.1437,60.1062,60.1156,72660.0
2023-11-08 10:55:00,64.16,64.18,64.12,64.14,151932.0,60.1156,60.1343,60.0781,60.0969,151932.0
2023-11-08 11:00:00,64.14,64.18,64.13,64.17,73148.0,60.0969,60.1343,60.0875,60.125,73148.0
2023-11-08 11:05:00,64.17,64.18,64.13,64.14,30811.0,60.125,60.1343,60.0875,60.0969,30811.0
2023-11-08 11:10:00,64.14,64.21,64.13,64.2,50704.0,60.0969,60.1624,60.0875,60.1531,50704.0
2023-11-08 11:15:00,64.19,64.25,64.19,64.22,63213.0,60.1437,60.1999,60.1437,60.1718,63213.0
2023-11-08 11:20:00,64.22,64.22,64.14,64.16,26345.0,60.1718,60.1718,60.0969,60.1156,26345.0
2023-11-08 11:25:00,64.15,64.16,64.12,64.15,136972.0,60.1062,60.1156,60.0781,60.1062,136972.0
2023-11-08 11:30:00,64.15,64.17,64.13,64.16,236137.0,60.1062,60.125,60.0875,60.1156,236137.0
2023-11-08 11:35:00,64.16,64.18,64.14,64.15,133593.0,60.1156,60.1343,60.0969,60.1062,133593.0
2023-11-08 11:40:00,64.16,64.2,64.14,64.2,71643.0,60.1156,60.1531,60.0969,60.1531,71643.0
2023-11-08 11:45:00,64.19,64.21,64.16,64.18,52162.0,60.1437,60.1624,60.1156,60.1343,52162.0
2023-11-08 11:50:00,64.18,64.19,64.14,64.17,95750.0,60.1343,60.1437,60.0969,60.125,95750.0
2023-11-08 11:55:00,64.16,64.16,64.12,64.13,31802.0,60.1156,60.1156,60.0781,60.0875,31802.0
2023-11-08 12:00:00,64.14,64.14,64.06,64.07,123182.0,60.0969,60.0969,60.0219,60.0313,123182.0
2023-11-08 12:05:00,64.06,64.07,63.94,63.98,50825.0,60.0219,60.0313,59.9095,59.9469,50825.0
2023-11-08 12:10:00,63.98,64.04,63.97,64.03,136696.0,59.9469,60.0032,59.9376,59.9938,136696.0
2023-11-08 12:15:00,64.02,64.05,64.01,64.04,31474.0,59.9844,60.0125,59.9751,60.0032,31474.0
2023-11-08 12:20:00,64.03,64.07,64.02,64.03,31700.0,59.9938,60.0313,59.9844,59.9938,31700.0
2023-11-08 12:25:00,64.03,64.05,64.01,64.03,40349.0,59.9938,60.0125,59.9751,59.9938,40349.0
2023-11-08 12:30:00,64.02,64.02,63.96,64.0,95565.0,59.9844,59.9844,59.9282,59.9657,95565.0
2023-11-08 12:35:00,63.99,64.06,63.98,64.06,39992.0,59.9563,60.0219,59.9469,60.0219,39992.0
2023-11-08 12:40:00,64.05,64.06,64.02,64.05,56193.0,60.0125,60.0219,59.9844,60.0125,56193.0
2023-11-08 12:45:00,64.05,64.05,63.99,64.01,94246.0,60.0125,60.0125,59.9563,59.9751,94246.0
2023-11-08 12:50:00,64.01,64.01,63.98,64.0,142146.0,59.9751,59.9751,59.9469,59.9657,142146.0
2023-11-08 12:55:00,63.97,64.03,63.97,64.02,22491.0,59.9376,59.9938,59.9376,59.9844,22491.0
2023-11-08 13:00:00,64.03,64.08,63.99,64.06,221143.0,59.9938,60.0406,59.9563,60.0219,221143.0
2023-11-08 13:05:00,64.07,64.12,64.07,64.11,34131.0,60.0313,60.0781,60.0313,60.0687,34131.0
2023-11-08 13:10:00,64.09,64.1,64.04,64.05,31980.0,60.05,60.0594,60.0032,60.0125,31980.0
2023-11-08 13:15:00,64.05,64.05,64.0,64.01,88285.0,60.0125,60.0125,59.9657,59.9751,88285.0
2023-11-08 13:20:00,64.01,64.08,63.99,64.08,23072.0,59.9751,60.0406,59.9563,60.0406,23072.0
2023-11-08 13:25:00,64.08,64.1,64.05,64.08,63292.0,60.0406,60.0594,60.0125,60.0406,63292.0
2023-11-08 13:30:00,64.08,64.1,64.07,64.09,42901.0,60.0406,60.0594,60.0313,60.05,42901.0
2023-11-08 13:35:00,64.09,64.12,64.07,64.09,52757.0,60.05,60.0781,60.0313,60.05,52757.0
2023-11-08 13:40:00,64.09,64.11,64.08,64.09,19856.0,60.05,60.0687,60.0406,60.05,19856.0
2023-11-08 13:45:00,64.09,64.11,64.07,64.08,99719.0,60.05,60.0687,60.0313,60.0406,99719.0
2023-11-08 13:50:00,64.09,64.1,64.06,64.08,46024.0,60.05,60.0594,60.0219,60.0406,46024.0
2023-11-08 13:55:00,64.09,64.1,64.05,64.07,36605.0,60.05,60.0594,60.0125,60.0313,36605.0
2023-11-08 14:00:00,64.08,64.12,64.06,64.09,52463.0,60.0406,60.0781,60.0219,60.05,52463.0
2023-11-08 14:05:00,64.1,64.13,64.1,64.12,61321.0,60.0594,60.0875,60.0594,60.0781,61321.0
2023-11-08 14:10:00,64.12,64.13,64.1,64.11,49525.0,60.0781,60.0875,60.0594,60.0687,49525.0
2023-11-08 14:15:00,64.11,64.13,64.1,64.12,59861.0,60.0687,60.0875,60.0594,60.0781,59861.0
2023-11-08 14:20:00,64.12,64.13,64.1,64.1,259789.0,60.0781,60.0875,60.0594,60.0594,259789.0
2023-11-08 14:25:00,64.11,64.12,64.09,64.11,85264.0,60.0687,60.0781,60.05,60.0687,85264.0
2023-11-08 14:30:00,64.1,64.13,64.06,64.06,105551.0,60.0594,60.0875,60.0219,60.0219,105551.0
2023-11-08 14:35:00,64.07,64.09,64.05,64.08,40603.0,60.0313,60.05,60.0125,60.0406,40603.0
2023-11-08 14:40:00,64.09,64.1,64.07,64.08,46651.0,60.05,60.0594,60.0313,60.0406,46651.0
2023-11-08 14:45:00,64.08,64.09,64.07,64.08,19010.0,60.0406,60.05,60.0313,60.0406,19010.0
2023-11-08 14:50:00,64.07,64.09,64.05,64.07,140102.0,60.0313,60.05,60.0125,60.0313,140102.0
2023-11-08 14:55:00,64.08,64.08,64.03,64.04,60698.0,60.0406,60.0406,59.9938,60.0032,60698.0
2023-11-08 15:00:00,64.04,64.08,64.04,64.08,65711.0,60.0032,60.0406,60.0032,60.0406,65711.0
2023-11-08 15:05:00,64.08,64.09,64.06,64.06,39153.0,60.0406,60.05,60.0219,60.0219,39153.0
2023-11-08 15:10:00,64.07,64.09,64.05,64.08,73222.0,60.0313,60.05,60.0125,60.0406,73222.0
2023-11-08 15:15:00,64.08,64.11,64.07,64.09,63601.0,60.0406,60.0687,60.0313,60.05,63601.0
2023-11-08 15:20:00,64.09,64.12,64.08,64.12,43849.0,60.05,60.0781,60.0406,60.0781,43849.0
2023-11-08 15:25:00,64.11,64.13,64.1,64.1,110215.0,60.0687,60.0875,60.0594,60.0594,110215.0
2023-11-08 15:30:00,64.1,64.1,64.07,64.09,53891.0,60.0594,60.0594,60.0313,60.05,53891.0
2023-11-08 15:35:00,64.09,64.12,64.08,64.12,115665.0,60.05,60.0781,60.0406,60.0781,115665.0
2023-11-08 15:40:00,64.11,64.18,64.1,64.17,109191.0,60.0687,60.1343,60.0594,60.125,109191.0
2023-11-08 15:45:00,64.16,64.18,64.14,64.14,111726.0,60.1156,60.1343,60.0969,60.0969,111726.0
2023-11-08 15:50:00,64.14,64.19,64.14,64.17,94218.0,60.0969,60.1437,60.0969,60.125,94218.0
2023-11-08 15:55:00,64.17,64.17,64.13,64.13,212822.0,60.125,60.125,60.0875,60.0875,212822.0
2023-11-09 09:30:00,64.74,64.75,64.67,64.73,194289.0,60.659,60.6684,60.5934,60.6497,194289.0
2023-11-09 09:35:00,64.73,64.73,64.68,64.69,105581.0,60.6497,60.6497,60.6028,60.6122,105581.0
2023-11-09 09:40:00,64.69,64.8,64.69,64.78,28711.0,60.6122,60.7153,60.6122,60.6965,28711.0
2023-11-09 09:45:00,64.77,64.78,64.71,64.75,70891.0,60.6871,60.6965,60.6309,60.6684,70891.0
2023-11-09 09:50:00,64.76,64.84,64.72,64.8,55047.0,60.6778,60.7527,60.6403,60.7153,55047.0
2023-11-09 09:55:00,64.8,64.86,64.78,64.85,63224.0,60.7153,60.7715,60.6965,60.7621,63224.0
2023-11-09 10:00:00,64.86,64.88,64.73,64.74,66772.0,60.7715,60.7902,60.6497,60.659,66772.0
2023-11-09 10:05:00,64.73,64.75,64.62,64.68,66722.0,60.6497,60.6684,60.5466,60.6028,66722.0
2023-11-09 10:10:00,64.67,64.73,64.67,64.73,74766.0,60.5934,60.6497,60.5934,60.6497,74766.0
2023-11-09 10:15:00,64.73,64.76,64.69,64.69,36778.0,60.6497,60.6778,60.6122,60.6122,36778.0
2023-11-09 10:20:00,64.66,64.71,64.65,64.71,44796.0,60.5841,60.6309,60.5747,60.6309,44796.0
2023-11-09 10:25:00,64.71,64.71,64.65,64.69,215648.0,60.6309,60.6309,60.5747,60.6122,215648.0
2023-11-09 10:30:00,64.69,64.69,64.62,64.62,61797.0,60.6122,60.6122,60.5466,60.5466,61797.0
2023-11-09 10:35:00,64.64,64.69,64.6,64.66,49262.0,60.5653,60.6122,60.5279,60.5841,49262.0
2023-11-09 10:40:00,64.66,64.71,64.61,64.71,146416.0,60.5841,60.6309,60.5372,60.6309,146416.0
2023-11-09 10:45:00,64.7,64.71,64.66,64.67,66672.0,60.6216,60.6309,60.5841,60.5934,66672.0
2023-11-09 10:50:00,64.67,64.72,64.67,64.72,52249.0,60.5934,60.6403,60.5934,60.6403,52249.0
2023-11-09 10:55:00,64.71,64.75,64.69,64.75,49880.0,60.6309,60.6684,60.6122,60.6684,49880.0
2023-11-09 11:00:00,64.75,64.78,64.75,64.78,64388.0,60.6684,60.6965,60.6684,60.6965,64388.0
2023-11-09 11:05:00,64.78,64.82,64.77,64.81,196365.0,60.6965,60.734,60.6871,60.7246,196365.0
2023-11-09 11:10:00,64.81,64.84,64.8,64.81,46074.0,60.7246,60.7527,60.7153,60.7246,46074.0
2023-11-09 11:15:00,64.81,64.85,64.79,64.79,49109.0,60.7246,60.7621,60.7059,60.7059,49109.0
2023-11-09 11:20:00,64.79,64.8,64.78,64.78,190461.0,60.7059,60.7153,60.6965,60.6965,190461.0
2023-11-09 11:25:00,64.78,64.79,64.77,64.78,41408.0,60.6965,60.7059,60.6871,60.6965,41408.0
2023-11-09 11:30:00,64.78,64.79,64.76,64.77,92807.0,60.6965,60.7059,60.6778,60.6871,92807.0
2023-11-09 11:35:00,64.78,64.81,64.77,64.78,121000.0,60.6965,60.7246,60.6871,60.6965,121000.0
2023-11-09 11:40:00,64.78,64.8,64.76,64.8,44751.0,60.6965,60.7153,60.6778,60.7153,44751.0
2023-11-09 11:45:00,64.8,64.83,64.79,64.81,82870.0,60.7153,60.7434,60.7059,60.7246,82870.0
2023-11-09 11:50:00,64.81,64.83,64.8,64.83,87922.0,60.7246,60.7434,60.7153,60.7434,87922.0
2023-11-09 11:55:00,64.82,64.82,64.76,64.8,44264.0,60.734,60.734,60.6778,60.7153,44264.0
2023-11-09 12:00:00,64.79,64.8,64.77,64.8,83048.0,60.7059,60.7153,60.6871,60.7153,83048.0
2023-11-09 12:05:00,64.79,64.81,64.78,64.81,21302.0,60.7059,60.7246,60.6965,60.7246,21302.0
2023-11-09 12:10:00,64.81,64.82,64.76,64.77,42791.0,60.7246,60.734,60.6778,60.6871,42791.0
2023-11-09 12:15:00,64.78,64.78,64.73,64.73,75704.0,60.6965,60.6965,60.6497,60.6497,75704.0
2023-11-09 12:20:00,64.73,64.75,64.72,64.74,41355.0,60.6497,60.6684,60.6403,60.659,41355.0
2023-11-09 12:25:00,64.73,64.74,64.7,64.71,22211.0,60.6497,60.659,60.6216,60.6309,22211.0
2023-11-09 12:30:00,64.71,64.74,64.7,64.72,22848.0,60.6309,60.659,60.6216,60.6403,22848.0
2023-11-09 12:35:00,64.73,64.74,64.68,64.68,76291.0,60.6497,60.659,60.6028,60.6028,76291.0
2023-11-09 12:40:00,64.68,64.7,64.67,64.69,75520.0,60.6028,60.6216,60.5934,60.6122,75520.0
2023-11-09 12:45:00,64.69,64.72,64.68,64.71,37006.0,60.6122,60.6403,60.6028,60.6309,37006.0
2023-11-09 12:50:00,64.72,64.74,64.71,64.72,90029.0,60.6403,60.659,60.6309,60.6403,90029.0
2023-11-09 12:55:00,64.72,64.74,64.7,64.72,50529.0,60.6403,60.659,60.6216,60.6403,50529.0
2023-11-09 13:00:00,64.73,64.73,64.41,64.47,226661.0,60.6497,60.6497,60.3498,60.4061,226661.0
2023-11-09 13:05:00,64.48,64.49,64.33,64.42,81790.0,60.4154,60.4248,60.2749,60.3592,81790.0
2023-11-09 13:10:00,64.42,64.62,64.41,64.61,103752.0,60.3592,60.5466,60.3498,60.5372,103752.0
2023-11-09 13:15:00,64.61,64.61,64.52,64.53,39876.0,60.5372,60.5372,60.4529,60.4623,39876.0
2023-11-09 13:20:00,64.54,64.64,64.53,64.62,32609.0,60.4716,60.5653,60.4623,60.5466,32609.0
2023-11-09 13:25:00,64.63,64.64,64.59,64.61,24535.0,60.556,60.5653,60.5185,60.5372,24535.0
2023-11-09 13:30:00,64.6,64.6,64.53,64.58,136578.0,60.5279,60.5279,60.4623,60.5091,136578.0
2023-11-09 13:35:00,64.58,64.61,64.55,64.55,43823.0,60.5091,60.5372,60.481,60.481,43823.0
2023-11-09 13:40:00,64.54,64.55,64.46,64.49,57018.0,60.4716,60.481,60.3967,60.4248,57018.0
2023-11-09 13:45:00,64.51,64.52,64.47,64.5,45693.0,60.4435,60.4529,60.4061,60.4342,45693.0
2023-11-09 13:50:00,64.5,64.51,64.45,64.45,54661.0,60.4342,60.4435,60.3873,60.3873,54661.0
2023-11-09 13:55:00,64.45,64.5,64.43,64.46,45554.0,60.3873,60.4342,60.3686,60.3967,45554.0
2023-11-09 14:00:00,64.45,64.45,64.26,64.31,458905.0,60.3873,60.3873,60.2093,60.2561,458905.0
2023-11-09 14:05:00,64.3,64.35,64.24,64.33,61325.0,60.2468,60.2936,60.1906,60.2749,61325.0
2023-11-09 14:10:00,64.33,64.33,64.25,64.28,121500.0,60.2749,60.2749,60.1999,60.228,121500.0
2023-11-09 14:15:00,64.28,64.28,64.19,64.2,99010.0,60.228,60.228,60.1437,60.1531,99010.0
2023-11-09 14:20:00,64.23,64.32,64.21,64.29,58330.0,60.1812,60.2655,60.1624,60.2374,58330.0
2023-11-09 14:25:00,64.29,64.34,64.27,64.28,45757.0,60.2374,60.2843,60.2187,60.228,45757.0
2023-11-09 14:30:00,64.28,64.31,64.23,64.25,75916.0,60.228,60.2561,60.1812,60.1999,75916.0
2023-11-09 14:35:00,64.25,64.25,64.16,64.2,63199.0,60.1999,60.1999,60.1156,60.1531,63199.0
2023-11-09 14:40:00,64.2,64.21,64.13,64.15,56417.0,60.1531,60.1624,60.0875,60.1062,56417.0
2023-11-09 14:45:00,64.15,64.22,64.15,64.22,55128.0,60.1062,60.1718,60.1062,60.1718,55128.0
2023-11-09 14:50:00,64.21,64.22,64.15,64.17,45448.0,60.1624,60.1718,60.1062,60.125,45448.0
2023-11-09 14:55:00,64.16,64.19,64.16,64.19,51378.0,60.1156,60.1437,60.1156,60.1437,51378.0
2023-11-09 15:00:00,64.18,64.2,64.14,64.2,58501.0,60.1343,60.1531,60.0969,60.1531,58501.0
2023-11-09 15:05:00,64.19,64.23,64.18,64.22,45237.0,60.1437,60.1812,60.1343,60.1718,45237.0
2023-11-09 15:10:00,64.23,64.26,64.22,64.25,50420.0,60.1812,60.2093,60.1718,60.1999,50420.0
2023-11-09 15:15:00,64.24,64.26,64.2,64.23,62485.0,60.1906,60.2093,60.1531,60.1812,62485.0
2023-11-09 15:20:00,64.23,64.24,64.19,64.21,92029.0,60.1812,60.1906,60.1437,60.1624,92029.0
2023-11-09 15:25:00,64.22,64.25,64.19,64.2,135275.0,60.1718,60.1999,60.1437,60.1531,135275.0
2023-11-09 15:30:00,64.2,64.22,64.16,64.19,286561.0,60.1531,60.1718,60.1156,60.1437,286561.0
2023-11-09 15:35:00,64.19,64.2,64.12,64.13,103168.0,60.1437,60.1531,60.0781,60.0875,103168.0
2023-11-09 15:40:00,64.13,64.16,64.12,64.13,91171.0,60.0875,60.1156,60.0781,60.0875,91171.0
2023-11-09 15:45:00,64.12,64.14,64.12,64.13,135446.0,60.0781,60.0969,60.0781,60.0875,135446.0
2023-11-09 15:50:00,64.13,64.17,64.12,64.13,186532.0,60.0875,60.125,60.0781,60.0875,186532.0
2023-11-09 15:55:00,64.12,64.15,64.11,64.14,1218584.0,60.0781,60.1062,60.0687,60.0969,1218584.0
2023-11-10 09:30:00,64.13,64.13,63.98,64.0,192954.0,60.0875,60.0875,59.9469,59.9657,192954.0
2023-11-10 09:35:00,63.98,64.03,63.95,64.03,95773.0,59.9469,59.9938,59.9188,59.9938,95773.0
2023-11-10 09:40:00,64.03,64.05,63.98,64.05,60887.0,59.9938,60.0125,59.9469,60.0125,60887.0
2023-11-10 09:45:00,64.06,64.09,63.99,63.99,64710.0,60.0219,60.05,59.9563,59.9563,64710.0
2023-11-10 09:50:00,63.99,64.0,63.93,63.95,124208.0,59.9563,59.9657,59.9001,59.9188,124208.0
2023-11-10 09:55:00,63.94,63.95,63.89,63.89,127470.0,59.9095,59.9188,59.8626,59.8626,127470.0
2023-11-10 10:00:00,63.9,63.92,63.73,63.75,232696.0,59.872,59.8907,59.7127,59.7314,232696.0
2023-11-10 10:05:00,63.76,63.85,63.73,63.8,56373.0,59.7408,59.8251,59.7127,59.7783,56373.0
2023-11-10 10:10:00,63.79,63.86,63.76,63.85,52904.0,59.7689,59.8345,59.7408,59.8251,52904.0
2023-11-10 10:15:00,63.86,63.86,63.78,63.84,44997.0,59.8345,59.8345,59.7596,59.8158,44997.0
2023-11-10 10:20:00,63.84,63.86,63.77,63.77,172108.0,59.8158,59.8345,59.7502,59.7502,172108.0
2023-11-10 10:25:00,63.77,63.79,63.7,63.72,73616.0,59.7502,59.7689,59.6846,59.7033,73616.0
2023-11-10 10:30:00,63.71,63.76,63.69,63.7,33304.0,59.694,59.7408,59.6752,59.6846,33304.0
2023-11-10 10:35:00,63.71,63.75,63.68,63.7,179122.0,59.694,59.7314,59.6659,59.6846,179122.0
2023-11-10 10:40:00,63.69,63.69,63.65,63.69,34069.0,59.6752,59.6752,59.6377,59.6752,34069.0
2023-11-10 10:45:00,63.68,63.77,63.66,63.73,43599.0,59.6659,59.7502,59.6471,59.7127,43599.0
2023-11-10 10:50:00,63.73,63.78,63.73,63.77,26275.0,59.7127,59.7596,59.7127,59.7502,26275.0
2023-11-10 10:55:00,63.77,63.83,63.77,63.82,17411.0,59.7502,59.8064,59.7502,59.797,17411.0
2023-11-10 11:00:00,63.82,63.92,63.81,63.91,70935.0,59.797,59.8907,59.7877,59.8814,70935.0
2023-11-10 11:05:00,63.92,64.01,63.92,63.97,49689.0,59.8907,59.9751,59.8907,59.9376,49689.0
2023-11-10 11:10:00,63.97,63.99,63.91,63.98,52735.0,59.9376,59.9563,59.8814,59.9469,52735.0
2023-11-10 11:15:00,63.98,64.0,63.95,63.96,87824.0,59.9469,59.9657,59.9188,59.9282,87824.0
2023-11-10 11:20:00,63.97,64.01,63.96,63.99,49611.0,59.9376,59.9751,59.9282,59.9563,49611.0
2023-11-10 11:25:00,64.0,64.0,63.95,63.98,54718.0,59.9657,59.9657,59.9188,59.9469,54718.0
2023-11-10 11:30:00,63.98,63.99,63.93,63.95,58873.0,59.9469,59.9563,59.9001,59.9188,58873.0
2023-11-10 11:35:00,63.95,63.97,63.89,63.96,39682.0,59.9188,59.9376,59.8626,59.9282,39682.0
2023-11-10 11:40:00,63.97,64.02,63.95,64.01,29695.0,59.9376,59.9844,59.9188,59.9751,29695.0
2023-11-10 11:45:00,64.01,64.02,63.99,63.99,84573.0,59.9751,59.9844,59.9563,59.9563,84573.0
2023-11-10 11:50:00,64.0,64.05,63.98,64.02,47303.0,59.9657,60.0125,59.9469,59.9844,47303.0
2023-11-10 11:55:00,64.03,64.04,64.0,64.03,43463.0,59.9938,60.0032,59.9657,59.9938,43463.0
2023-11-10 12:00:00,64.03,64.09,64.02,64.08,53612.0,59.9938,60.05,59.9844,60.0406,53612.0
2023-11-10 12:05:00,64.08,64.11,64.06,64.09,129548.0,60.0406,60.0687,60.0219,60.05,129548.0
2023-11-10 12:10:00,64.1,64.11,64.06,64.07,23067.0,60.0594,60.0687,60.0219,60.0313,23067.0
2023-11-10 12:15:00,64.06,64.08,64.05,64.06,42405.0,60.0219,60.0406,60.0125,60.0219,42405.0
2023-11-10 12:20:00,64.05,64.07,64.04,64.05,33933.0,60.0125,60.0313,60.0032,60.0125,33933.0
2023-11-10 12:25:00,64.06,64.08,64.04,64.07,41449.0,60.0219,60.0406,60.0032,60.0313,41449.0
2023-11-10 12:30:00,64.08,64.16,64.08,64.15,46462.0,60.0406,60.1156,60.0406,60.1062,46462.0
2023-11-10 12:35:00,64.16,64.22,64.15,64.22,28416.0,60.1156,60.1718,60.1062,60.1718,28416.0
2023-11-10 12:40:00,64.21,64.22,64.2,64.2,39028.0,60.1624,60.1718,60.1531,60.1531,39028.0
2023-11-10 12:45:00,64.2,64.21,64.18,64.2,33527.0,60.1531,60.1624,60.1343,60.1531,33527.0
2023-11-10 12:50:00,64.2,64.27,64.19,64.27,231059.0,60.1531,60.2187,60.1437,60.2187,231059.0
2023-11-10 12:55:00,64.27,64.27,64.23,64.23,32675.0,60.2187,60.2187,60.1812,60.1812,32675.0
2023-11-10 13:00:00,64.24,64.26,64.23,64.26,47764.0,60.1906,60.2093,60.1812,60.2093,47764.0
2023-11-10 13:05:00,64.25,64.26,64.2,64.2,43044.0,60.1999,60.2093,60.1531,60.1531,43044.0
2023-11-10 13:10:00,64.2,64.22,64.18,64.2,30507.0,60.1531,60.1718,60.1343,60.1531,30507.0
2023-11-10 13:15:00,64.2,64.22,64.18,64.22,41693.0,60.1531,60.1718,60.1343,60.1718,41693.0
2023-11-10 13:20:00,64.22,64.27,64.22,64.26,81598.0,60.1718,60.2187,60.1718,60.2093,81598.0
2023-11-10 13:25:00,64.26,64.31,64.25,64.28,61066.0,60.2093,60.2561,60.1999,60.228,61066.0
2023-11-10 13:30:00,64.28,64.32,64.28,64.31,78949.0,60.228,60.2655,60.228,60.2561,78949.0
2023-11-10 13:35:00,64.31,64.32,64.3,64.31,53007.0,60.2561,60.2655,60.2468,60.2561,53007.0
2023-11-10 13:40:00,64.32,64.35,64.31,64.34,40311.0,60.2655,60.2936,60.2561,60.2843,40311.0
2023-11-10 13:45:00,64.34,64.36,64.33,64.34,35039.0,60.2843,60.303,60.2749,60.2843,35039.0
2023-11-10 13:50:00,64.34,64.35,64.31,64.33,28820.0,60.2843,60.2936,60.2561,60.2749,28820.0
2023-11-10 13:55:00,64.33,64.36,64.32,64.34,26759.0,60.2749,60.303,60.2655,60.2843,26759.0
2023-11-10 14:00:00,64.34,64.36,64.32,64.36,25232.0,60.2843,60.303,60.2655,60.303,25232.0
2023-11-10 14:05:00,64.36,64.39,64.35,64.39,29758.0,60.303,60.3311,60.2936,60.3311,29758.0
2023-11-10 14:10:00,64.39,64.41,64.37,64.4,95610.0,60.3311,60.3498,60.3124,60.3405,95610.0
2023-11-10 14:15:00,64.4,64.41,64.38,64.39,43883.0,60.3405,60.3498,60.3217,60.3311,43883.0
2023-11-10 14:20:00,64.39,64.42,64.39,64.39,28378.0,60.3311,60.3592,60.3311,60.3311,28378.0
2023-11-10 14:25:00,64.4,64.41,64.38,64.39,30059.0,60.3405,60.3498,60.3217,60.3311,30059.0
2023-11-10 14:30:00,64.39,64.39,64.36,64.37,50309.0,60.3311,60.3311,60.303,60.3124,50309.0
2023-11-10 14:35:00,64.37,64.39,64.36,64.39,40702.0,60.3124,60.3311,60.303,60.3311,40702.0
2023-11-10 14:40:00,64.38,64.39,64.36,64.37,54927.0,60.3217,60.3311,60.303,60.3124,54927.0
2023-11-10 14:45:00,64.37,64.38,64.34,64.36,38821.0,60.3124,60.3217,60.2843,60.303,38821.0
2023-11-10 14:50:00,64.36,64.38,64.34,64.36,63270.0,60.303,60.3217,60.2843,60.303,63270.0
2023-11-10 14:55:00,64.36,64.36,64.33,64.34,42310.0,60.303,60.303,60.2749,60.2843,42310.0
2023-11-10 15:00:00,64.35,64.36,64.33,64.34,95548.0,60.2936,60.303,60.2749,60.2843,95548.0
2023-11-10 15:05:00,64.34,64.38,64.34,64.38,54726.0,60.2843,60.3217,60.2843,60.3217,54726.0
2023-11-10 15:10:00,64.39,64.4,64.37,64.39,32955.0,60.3311,60.3405,60.3124,60.3311,32955.0
2023-11-10 15:15:00,64.39,64.42,64.36,64.42,148196.0,60.3311,60.3592,60.303,60.3592,148196.0
2023-11-10 15:20:00,64.42,64.42,64.38,64.42,158461.0,60.3592,60.3592,60.3217,60.3592,158461.0
2023-11-10 15:25:00,64.42,64.44,64.41,64.44,435915.0,60.3592,60.3779,60.3498,60.3779,435915.0
2023-11-10 15:30:00,64.44,64.45,64.42,64.44,230805.0,60.3779,60.3873,60.3592,60.3779,230805.0
2023-11-10 15:35:00,64.44,64.46,64.43,64.44,64073.0,60.3779,60.3967,60.3686,60.3779,64073.0
2023-11-10 15:40:00,64.44,64.47,64.43,64.46,90695.0,60.3779,60.4061,60.3686,60.3967,90695.0
2023-11-10 15:45:00,64.45,64.48,64.44,64.45,172309.0,60.3873,60.4154,60.3779,60.3873,172309.0
2023-11-10 15:50:00,64.45,64.47,64.43,64.43,144546.0,60.3873,60.4061,60.3686,60.3686,144546.0
2023-11-10 15:55:00,64.44,64.46,64.4,64.45,313013.0,60.3779,60.3967,60.3405,60.3873,313013.0
2023-11-13 09:30:00,64.18,64.24,64.09,64.09,178123.0,60.1343,60.1906,60.05,60.05,178123.0
2023-11-13 09:35:00,64.09,64.13,64.07,64.11,45660.0,60.05,60.0875,60.0313,60.0687,45660.0
2023-11-13 09:40:00,64.13,64.16,64.12,64.14,228997.0,60.0875,60.1156,60.0781,60.0969,228997.0
2023-11-13 09:45:00,64.15,64.18,64.13,64.14,163329.0,60.1062,60.1343,60.0875,60.0969,163329.0
2023-11-13 09:50:00,64.15,64.18,64.15,64.16,56021.0,60.1062,60.1343,60.1062,60.1156,56021.0
2023-11-13 09:55:00,64.16,64.2,64.12,64.18,63329.0,60.1156,60.1531,60.0781,60.1343,63329.0
2023-11-13 10:00:00,64.18,64.27,64.15,64.23,106167.0,60.1343,60.2187,60.1062,60.1812,106167.0
2023-11-13 10:05:00,64.25,64.28,64.22,64.24,64128.0,60.1999,60.228,60.1718,60.1906,64128.0
2023-11-13 10:10:00,64.24,64.25,64.19,64.25,82633.0,60.1906,60.1999,60.1437,60.1999,82633.0
2023-11-13 10:15:00,64.24,64.26,64.17,64.26,28887.0,60.1906,60.2093,60.125,60.2093,28887.0
2023-11-13 10:20:00,64.25,64.28,64.24,64.27,120072.0,60.1999,60.228,60.1906,60.2187,120072.0
2023-11-13 10:25:00,64.27,64.31,64.24,64.29,43568.0,60.2187,60.2561,60.1906,60.2374,43568.0
2023-11-13 10:30:00,64.3,64.36,64.29,64.36,50797.0,60.2468,60.303,60.2374,60.303,50797.0
2023-11-13 10:35:00,64.36,64.37,64.3,64.3,70986.0,60.303,60.3124,60.2468,60.2468,70986.0
2023-11-13 10:40:00,64.3,64.34,64.29,64.33,33274.0,60.2468,60.2843,60.2374,60.2749,33274.0
2023-11-13 10:45:00,64.33,64.37,64.32,64.34,36183.0,60.2749,60.3124,60.2655,60.2843,36183.0
2023-11-13 10:50:00,64.34,64.43,64.33,64.42,43484.0,60.2843,60.3686,60.2749,60.3592,43484.0
2023-11-13 10:55:00,64.41,64.43,64.4,64.41,57240.0,60.3498,60.3686,60.3405,60.3498,57240.0
2023-11-13 11:00:00,64.41,64.44,64.4,64.41,112583.0,60.3498,60.3779,60.3405,60.3498,112583.0
2023-11-13 11:05:00,64.39,64.43,64.37,64.42,107475.0,60.3311,60.3686,60.3124,60.3592,107475.0
2023-11-13 11:10:00,64.42,64.5,64.42,64.48,39948.0,60.3592,60.4342,60.3592,60.4154,39948.0
2023-11-13 11:15:00,64.48,64.51,64.46,64.48,467186.0,60.4154,60.4435,60.3967,60.4154,467186.0
2023-11-13 11:20:00,64.48,64.52,64.46,64.52,41955.0,60.4154,60.4529,60.3967,60.4529,41955.0
2023-11-13 11:25:00,64.52,64.55,64.51,64.55,38215.0,60.4529,60.481,60.4435,60.481,38215.0
2023-11-13 11:30:00,64.55,64.57,64.53,64.56,83194.0,60.481,60.4998,60.4623,60.4904,83194.0
2023-11-13 11:35:00,64.57,64.58,64.55,64.58,61672.0,60.4998,60.5091,60.481,60.5091,61672.0
2023-11-13 11:40:00,64.57,64.63,64.57,64.62,25054.0,60.4998,60.556,60.4998,60.5466,25054.0
2023-11-13 11:45:00,64.62,64.67,64.61,64.65,74046.0,60.5466,60.5934,60.5372,60.5747,74046.0
2023-11-13 11:50:00,64.65,64.66,64.63,64.63,31704.0,60.5747,60.5841,60.556,60.556,31704.0
2023-11-13 11:55:00,64.63,64.65,64.62,64.63,71086.0,60.556,60.5747,60.5466,60.556,71086.0
2023-11-13 12:00:00,64.62,64.64,64.6,64.63,79294.0,60.5466,60.5653,60.5279,60.556,79294.0
2023-11-13 12:05:00,64.63,64.64,64.6,64.6,27976.0,60.556,60.5653,60.5279,60.5279,27976.0
2023-11-13 12:10:00,64.61,64.63,64.56,64.58,59252.0,60.5372,60.556,60.4904,60.5091,59252.0
2023-11-13 12:15:00,64.59,64.61,64.58,64.59,17261.0,60.5185,60.5372,60.5091,60.5185,17261.0
2023-11-13 12:20:00,64.58,64.64,64.58,64.64,21020.0,60.5091,60.5653,60.5091,60.5653,21020.0
2023-11-13 12:25:00,64.63,64.65,64.62,64.63,39652.0,60.556,60.5747,60.5466,60.556,39652.0
2023-11-13 12:30:00,64.63,64.63,64.59,64.62,31706.0,60.556,60.556,60.5185,60.5466,31706.0
2023-11-13 12:35:00,64.62,64.63,64.6,64.63,121029.0,60.5466,60.556,60.5279,60.556,121029.0
2023-11-13 12:40:00,64.63,64.63,64.6,64.61,42669.0,60.556,60.556,60.5279,60.5372,42669.0
2023-11-13 12:45:00,64.6,64.6,64.54,64.56,41227.0,60.5279,60.5279,60.4716,60.4904,41227.0
2023-11-13 12:50:00,64.55,64.58,64.54,64.55,75842.0,60.481,60.5091,60.4716,60.481,75842.0
2023-11-13 12:55:00,64.54,64.57,64.53,64.56,43317.0,60.4716,60.4998,60.4623,60.4904,43317.0
2023-11-13 13:00:00,64.57,64.58,64.55,64.56,17709.0,60.4998,60.5091,60.481,60.4904,17709.0
2023-11-13 13:05:00,64.56,64.56,64.52,64.54,16242.0,60.4904,60.4904,60.4529,60.4716,16242.0
2023-11-13 13:10:00,64.53,64.58,64.53,64.58,103098.0,60.4623,60.5091,60.4623,60.5091,103098.0
2023-11-13 13:15:00,64.58,64.61,64.57,64.61,20907.0,60.5091,60.5372,60.4998,60.5372,20907.0
2023-11-13 13:20:00,64.61,64.61,64.56,64.59,20690.0,60.5372,60.5372,60.4904,60.5185,20690.0
2023-11-13 13:25:00,64.58,64.59,64.55,64.56,13750.0,60.5091,60.5185,60.481,60.4904,13750.0
2023-11-13 13:30:00,64.55,64.55,64.52,64.53,35803.0,60.481,60.481,60.4529,60.4623,35803.0
2023-11-13 13:35:00,64.53,64.57,64.52,64.56,18516.0,60.4623,60.4998,60.4529,60.4904,18516.0
2023-11-13 13:40:00,64.56,64.63,64.56,64.63,34522.0,60.4904,60.556,60.4904,60.556,34522.0
2023-11-13 13:45:00,64.64,64.66,64.63,64.64,60240.0,60.5653,60.5841,60.556,60.5653,60240.0
2023-11-13 13:50:00,64.64,64.66,64.6,64.61,42830.0,60.5653,60.5841,60.5279,60.5372,42830.0
2023-11-13 13:55:00,64.61,64.62,64.59,64.61,43553.0,60.5372,60.5466,60.5185,60.5372,43553.0
2023-11-13 14:00:00,64.6,64.61,64.58,64.61,50400.0,60.5279,60.5372,60.5091,60.5372,50400.0
2023-11-13 14:05:00,64.61,64.61,64.58,64.61,37679.0,60.5372,60.5372,60.5091,60.5372,37679.0
2023-11-13 14:10:00,64.61,64.63,64.59,64.62,128142.0,60.5372,60.556,60.5185,60.5466,128142.0
2023-11-13 14:15:00,64.61,64.62,64.58,64.59,40924.0,60.5372,60.5466,60.5091,60.5185,40924.0
2023-11-13 14:20:00,64.59,64.6,64.57,64.6,64331.0,60.5185,60.5279,60.4998,60.5279,64331.0
2023-11-13 14:25:00,64.59,64.62,64.59,64.61,34025.0,60.5185,60.5466,60.5185,60.5372,34025.0
2023-11-13 14:30:00,64.62,64.63,64.6,64.61,49646.0,60.5466,60.556,60.5279,60.5372,49646.0
2023-11-13 14:35:00,64.61,64.65,64.6,64.64,20685.0,60.5372,60.5747,60.5279,60.5653,20685.0
2023-11-13 14:40:00,64.64,64.67,64.64,64.67,29483.0,60.5653,60.5934,60.5653,60.5934,29483.0
2023-11-13 14:45:00,64.66,64.68,64.66,64.67,19647.0,60.5841,60.6028,60.5841,60.5934,19647.0
2023-11-13 14:50:00,64.67,64.67,64.61,64.63,60696.0,60.5934,60.5934,60.5372,60.556,60696.0
2023-11-13 14:55:00,64.63,64.65,64.62,64.62,42486.0,60.556,60.5747,60.5466,60.5466,42486.0
2023-11-13 15:00:00,64.62,64.63,64.59,64.63,43806.0,60.5466,60.556,60.5185,60.556,43806.0
2023-11-13 15:05:00,64.62,64.62,64.6,64.61,46630.0,60.5466,60.5466,60.5279,60.5372,46630.0
2023-11-13 15:10:00,64.61,64.64,64.61,64.63,40113.0,60.5372,60.5653,60.5372,60.556,40113.0
2023-11-13 15:15:00,64.63,64.64,64.61,64.64,82561.0,60.556,60.5653,60.5372,60.5653,82561.0
2023-11-13 15:20:00,64.64,64.65,64.63,64.64,59120.0,60.5653,60.5747,60.556,60.5653,59120.0
2023-11-13 15:25:00,64.64,64.65,64.63,64.64,27820.0,60.5653,60.5747,60.556,60.5653,27820.0
2023-11-13 15:30:00,64.64,64.64,64.62,64.64,73291.0,60.5653,60.5653,60.5466,60.5653,73291.0
2023-11-13 15:35:00,64.64,64.65,64.62,64.62,71864.0,60.5653,60.5747,60.5466,60.5466,71864.0
2023-11-13 15:40:00,64.63,64.64,64.61,64.63,74144.0,60.556,60.5653,60.5372,60.556,74144.0
2023-11-13 15:45:00,64.63,64.65,64.62,64.63,75727.0,60.556,60.5747,60.5466,60.556,75727.0
2023-11-13 15:50:00,64.63,64.64,64.6,64.62,58439.0,60.556,60.5653,60.5279,60.5466,58439.0
2023-11-13 15:55:00,64.61,64.62,64.6,64.61,124881.0,60.5372,60.5466,60.5279,60.5372,124881.0
2023-11-14 09:30:00,65.73,65.86,65.72,65.85,337993.0,61.5866,61.7084,61.5773,61.6991,337993.0
2023-11-14 09:35:00,65.84,65.89,65.82,65.87,113421.0,61.6897,61.7365,61.671,61.7178,113421.0
2023-11-14 09:40:00,65.86,65.88,65.84,65.85,145730.0,61.7084,61.7272,61.6897,61.6991,145730.0
2023-11-14 09:45:00,65.86,65.93,65.83,65.83,80812.0,61.7084,61.774,61.6803,61.6803,80812.0
2023-11-14 09:50:00,65.83,65.89,65.8,65.88,195392.0,61.6803,61.7365,61.6522,61.7272,195392.0
2023-11-14 09:55:00,65.89,65.94,65.86,65.92,152178.0,61.7365,61.7834,61.7084,61.7647,152178.0
2023-11-14 10:00:00,65.92,65.94,65.89,65.93,124737.0,61.7647,61.7834,61.7365,61.774,124737.0
2023-11-14 10:05:00,65.93,65.97,65.88,65.97,101283.0,61.774,61.8115,61.7272,61.8115,101283.0
2023-11-14 10:10:00,65.97,66.03,65.96,66.01,80070.0,61.8115,61.8677,61.8021,61.849,80070.0
2023-11-14 10:15:00,66.02,66.05,65.98,66.0,117935.0,61.8584,61.8865,61.8209,61.8396,117935.0
2023-11-14 10:20:00,66.01,66.11,65.98,66.09,63422.0,61.849,61.9427,61.8209,61.9239,63422.0
2023-11-14 10:25:00,66.09,66.15,66.08,66.13,64630.0,61.9239,61.9802,61.9146,61.9614,64630.0
2023-11-14 10:30:00,66.13,66.14,66.09,66.14,47196.0,61.9614,61.9708,61.9239,61.9708,47196.0
2023-11-14 10:35:00,66.13,66.17,66.12,66.13,48779.0,61.9614,61.9989,61.952,61.9614,48779.0
2023-11-14 10:40:00,66.14,66.15,66.06,66.08,75836.0,61.9708,61.9802,61.8958,61.9146,75836.0
2023-11-14 10:45:00,66.08,66.11,66.04,66.05,108200.0,61.9146,61.9427,61.8771,61.8865,108200.0
2023-11-14 10:50:00,66.05,66.05,65.98,66.01,74787.0,61.8865,61.8865,61.8209,61.849,74787.0
2023-11-14 10:55:00,66.01,66.06,66.01,66.05,72458.0,61.849,61.8958,61.849,61.8865,72458.0
2023-11-14 11:00:00,66.06,66.12,66.06,66.12,42603.0,61.8958,61.952,61.8958,61.952,42603.0
2023-11-14 11:05:00,66.12,66.16,66.1,66.16,53554.0,61.952,61.9895,61.9333,61.9895,53554.0
2023-11-14 11:10:00,66.15,66.23,66.14,66.22,156566.0,61.9802,62.0551,61.9708,62.0457,156566.0
2023-11-14 11:15:00,66.21,66.24,66.18,66.19,63560.0,62.0364,62.0645,62.0083,62.0176,63560.0
2023-11-14 11:20:00,66.19,66.2,66.17,66.2,54656.0,62.0176,62.027,61.9989,62.027,54656.0
2023-11-14 11:25:00,66.2,66.21,66.16,66.2,56702.0,62.027,62.0364,61.9895,62.027,56702.0
2023-11-14 11:30:00,66.2,66.22,66.17,66.18,130525.0,62.027,62.0457,61.9989,62.0083,130525.0
2023-11-14 11:35:00,66.18,66.2,66.15,66.17,109314.0,62.0083,62.027,61.9802,61.9989,109314.0
2023-11-14 11:40:00,66.16,66.2,66.16,66.2,38992.0,61.9895,62.027,61.9895,62.027,38992.0
2023-11-14 11:45:00,66.2,66.22,66.15,66.17,103052.0,62.027,62.0457,61.9802,61.9989,103052.0
2023-11-14 11:50:00,66.17,66.17,66.12,66.16,67883.0,61.9989,61.9989,61.952,61.9895,67883.0
2023-11-14 11:55:00,66.14,66.15,66.08,66.09,80497.0,61.9708,61.9802,61.9146,61.9239,80497.0
2023-11-14 12:00:00,66.09,66.12,66.08,66.11,38523.0,61.9239,61.952,61.9146,61.9427,38523.0
2023-11-14 12:05:00,66.11,66.11,66.07,66.09,109113.0,61.9427,61.9427,61.9052,61.9239,109113.0
2023-11-14 12:10:00,66.09,66.09,66.06,66.07,52355.0,61.9239,61.9239,61.8958,61.9052,52355.0
2023-11-14 12:15:00,66.07,66.09,66.06,66.08,53893.0,61.9052,61.9239,61.8958,61.9146,53893.0
2023-11-14 12:20:00,66.08,66.08,66.05,66.06,65310.0,61.9146,61.9146,61.8865,61.8958,65310.0
2023-11-14 12:25:00,66.06,66.09,66.06,66.07,31206.0,61.8958,61.9239,61.8958,61.9052,31206.0
2023-11-14 12:30:00,66.06,66.12,66.06,66.11,28227.0,61.8958,61.952,61.8958,61.9427,28227.0
2023-11-14 12:35:00,66.11,66.13,66.09,66.12,30766.0,61.9427,61.9614,61.9239,61.952,30766.0
2023-11-14 12:40:00,66.13,66.15,66.12,66.15,86913.0,61.9614,61.9802,61.952,61.9802,86913.0
2023-11-14 12:45:00,66.15,66.18,66.14,66.17,61259.0,61.9802,62.0083,61.9708,61.9989,61259.0
2023-11-14 12:50:00,66.17,66.17,66.14,66.16,38509.0,61.9989,61.9989,61.9708,61.9895,38509.0
2023-11-14 12:55:00,66.16,66.17,66.14,66.17,13567.0,61.9895,61.9989,61.9708,61.9989,13567.0
2023-11-14 13:00:00,66.16,66.19,66.16,66.18,34312.0,61.9895,62.0176,61.9895,62.0083,34312.0
2023-11-14 13:05:00,66.19,66.23,66.17,66.22,42220.0,62.0176,62.0551,61.9989,62.0457,42220.0
2023-11-14 13:10:00,66.21,66.22,66.19,66.19,36596.0,62.0364,62.0457,62.0176,62.0176,36596.0
2023-11-14 13:15:00,66.19,66.21,66.18,66.2,55246.0,62.0176,62.0364,62.0083,62.027,55246.0
2023-11-14 13:20:00,66.19,66.21,66.19,66.2,38169.0,62.0176,62.0364,62.0176,62.027,38169.0
2023-11-14 13:25:00,66.2,66.22,66.19,66.21,36248.0,62.027,62.0457,62.0176,62.0364,36248.0
2023-11-14 13:30:00,66.21,66.24,66.21,66.22,29902.0,62.0364,62.0645,62.0364,62.0457,29902.0
2023-11-14 13:35:00,66.22,66.22,66.2,66.22,87881.0,62.0457,62.0457,62.027,62.0457,87881.0
2023-11-14 13:40:00,66.23,66.23,66.19,66.2,53944.0,62.0551,62.0551,62.0176,62.027,53944.0
2023-11-14 13:45:00,66.21,66.22,66.19,66.22,33624.0,62.0364,62.0457,62.0176,62.0457,33624.0
2023-11-14 13:50:00,66.21,66.22,66.18,66.19,39047.0,62.0364,62.0457,62.0083,62.0176,39047.0
2023-11-14 13:55:00,66.18,66.2,66.16,66.17,102463.0,62.0083,62.027,61.9895,61.9989,102463.0
2023-11-14 14:00:00,66.16,66.19,66.15,66.17,97625.0,61.9895,62.0176,61.9802,61.9989,97625.0
2023-11-14 14:05:00,66.17,66.18,66.12,66.15,238372.0,61.9989,62.0083,61.952,61.9802,238372.0
2023-11-14 14:10:00,66.15,66.17,66.13,66.17,221658.0,61.9802,61.9989,61.9614,61.9989,221658.0
2023-11-14 14:15:00,66.16,66.18,66.16,66.18,137045.0,61.9895,62.0083,61.9895,62.0083,137045.0
2023-11-14 14:20:00,66.17,66.18,66.17,66.17,52832.0,61.9989,62.0083,61.9989,61.9989,52832.0
2023-11-14 14:25:00,66.18,66.2,66.16,66.2,221905.0,62.0083,62.027,61.9895,62.027,221905.0
2023-11-14 14:30:00,66.2,66.24,66.19,66.23,122184.0,62.027,62.0645,62.0176,62.0551,122184.0
2023-11-14 14:35:00,66.23,66.24,66.22,66.23,56584.0,62.0551,62.0645,62.0457,62.0551,56584.0
2023-11-14 14:40:00,66.23,66.26,66.23,66.23,61504.0,62.0551,62.0832,62.0551,62.0551,61504.0
2023-11-14 14:45:00,66.23,66.26,66.23,66.26,82345.0,62.0551,62.0832,62.0551,62.0832,82345.0
2023-11-14 14:50:00,66.26,66.29,66.25,66.28,64047.0,62.0832,62.1113,62.0739,62.102,64047.0
2023-11-14 14:55:00,66.28,66.3,66.28,66.3,86849.0,62.102,62.1207,62.102,62.1207,86849.0
2023-11-14 15:00:00,66.3,66.31,66.29,66.3,56857.0,62.1207,62.1301,62.1113,62.1207,56857.0
2023-11-14 15:05:00,66.3,66.34,66.29,66.34,50876.0,62.1207,62.1582,62.1113,62.1582,50876.0
2023-11-14 15:10:00,66.34,66.35,66.33,66.35,77467.0,62.1582,62.1675,62.1488,62.1675,77467.0
2023-11-14 15:15:00,66.34,66.37,66.34,66.36,53011.0,62.1582,62.1863,62.1582,62.1769,53011.0
2023-11-14 15:20:00,66.36,66.37,66.35,66.35,61623.0,62.1769,62.1863,62.1675,62.1675,61623.0
2023-11-14 15:25:00,66.35,66.38,66.33,66.38,59383.0,62.1675,62.1957,62.1488,62.1957,59383.0
2023-11-14 15:30:00,66.38,66.39,66.37,66.38,137243.0,62.1957,62.205,62.1863,62.1957,137243.0
2023-11-14 15:35:00,66.38,66.39,66.36,66.39,94486.0,62.1957,62.205,62.1769,62.205,94486.0
2023-11-14 15:40:00,66.38,66.39,66.36,66.36,76066.0,62.1957,62.205,62.1769,62.1769,76066.0
2023-11-14 15:45:00,66.37,66.37,66.32,66.32,54705.0,62.1863,62.1863,62.1394,62.1394,54705.0
2023-11-14 15:50:00,66.31,66.31,66.27,66.28,207660.0,62.1301,62.1301,62.0926,62.102,207660.0
2023-11-14 15:55:00,66.28,66.32,66.27,66.31,2493420.0,62.102,62.1394,62.0926,62.1301,2493420.0
2023-11-15 09:30:00,66.34,66.44,66.34,66.41,266126.0,62.1582,62.2519,62.1582,62.2238,266126.0
2023-11-15 09:35:00,66.41,66.45,66.35,66.38,59059.0,62.2238,62.2612,62.1675,62.1957,59059.0
2023-11-15 09:40:00,66.4,66.4,66.27,66.31,123576.0,62.2144,62.2144,62.0926,62.1301,123576.0
2023-11-15 09:45:00,66.31,66.37,66.27,66.36,65865.0,62.1301,62.1863,62.0926,62.1769,65865.0
2023-11-15 09:50:00,66.36,66.36,66.2,66.27,64752.0,62.1769,62.1769,62.027,62.0926,64752.0
2023-11-15 09:55:00,66.26,66.27,66.19,66.23,57682.0,62.0832,62.0926,62.0176,62.0551,57682.0
2023-11-15 10:00:00,66.23,66.3,66.2,66.29,80752.0,62.0551,62.1207,62.027,62.1113,80752.0
2023-11-15 10:05:00,66.28,66.34,66.25,66.33,62179.0,62.102,62.1582,62.0739,62.1488,62179.0
2023-11-15 10:10:00,66.33,66.35,66.29,66.34,48219.0,62.1488,62.1675,62.1113,62.1582,48219.0
2023-11-15 10:15:00,66.34,66.39,66.34,66.36,37436.0,62.1582,62.205,62.1582,62.1769,37436.0
2023-11-15 10:20:00,66.37,66.39,66.32,66.39,71928.0,62.1863,62.205,62.1394,62.205,71928.0
2023-11-15 10:25:00,66.39,66.4,66.33,66.34,74673.0,62.205,62.2144,62.1488,62.1582,74673.0
2023-11-15 10:30:00,66.34,66.42,66.31,66.4,89823.0,62.1582,62.2331,62.1301,62.2144,89823.0
2023-11-15 10:35:00,66.4,66.41,66.36,66.38,42640.0,62.2144,62.2238,62.1769,62.1957,42640.0
2023-11-15 10:40:00,66.38,66.42,66.35,66.37,90876.0,62.1957,62.2331,62.1675,62.1863,90876.0
2023-11-15 10:45:00,66.38,66.46,66.38,66.45,46321.0,62.1957,62.2706,62.1957,62.2612,46321.0
2023-11-15 10:50:00,66.45,66.46,66.42,66.45,59325.0,62.2612,62.2706,62.2331,62.2612,59325.0
2023-11-15 10:55:00,66.44,66.49,66.44,66.48,51049.0,62.2519,62.2987,62.2519,62.2894,51049.0
2023-11-15 11:00:00,66.48,66.54,66.48,66.52,119540.0,62.2894,62.3456,62.2894,62.3268,119540.0
2023-11-15 11:05:00,66.52,66.52,66.45,66.48,45434.0,62.3268,62.3268,62.2612,62.2894,45434.0
2023-11-15 11:10:00,66.48,66.5,66.43,66.44,135660.0,62.2894,62.3081,62.2425,62.2519,135660.0
2023-11-15 11:15:00,66.44,66.45,66.41,66.45,96467.0,62.2519,62.2612,62.2238,62.2612,96467.0
2023-11-15 11:20:00,66.45,66.46,66.42,66.46,37573.0,62.2612,62.2706,62.2331,62.2706,37573.0
2023-11-15 11:25:00,66.46,66.47,66.43,66.45,670391.0,62.2706,62.28,62.2425,62.2612,670391.0
2023-11-15 11:30:00,66.45,66.45,66.4,66.41,146662.0,62.2612,62.2612,62.2144,62.2238,146662.0
2023-11-15 11:35:00,66.4,66.4,66.31,66.34,164057.0,62.2144,62.2144,62.1301,62.1582,164057.0
2023-11-15 11:40:00,66.34,66.34,66.28,66.28,67533.0,62.1582,62.1582,62.102,62.102,67533.0
2023-11-15 11:45:00,66.29,66.35,66.29,66.34,46901.0,62.1113,62.1675,62.1113,62.1582,46901.0
2023-11-15 11:50:00,66.34,66.35,66.3,66.32,96238.0,62.1582,62.1675,62.1207,62.1394,96238.0
2023-11-15 11:55:00,66.32,66.34,66.3,66.32,57634.0,62.1394,62.1582,62.1207,62.1394,57634.0
2023-11-15 12:00:00,66.31,66.34,66.29,66.31,112799.0,62.1301,62.1582,62.1113,62.1301,112799.0
2023-11-15 12:05:00,66.31,66.35,66.3,66.31,47122.0,62.1301,62.1675,62.1207,62.1301,47122.0
2023-11-15 12:10:00,66.31,66.32,66.25,66.29,94477.0,62.1301,62.1394,62.0739,62.1113,94477.0
2023-11-15 12:15:00,66.28,66.3,66.26,66.28,73992.0,62.102,62.1207,62.0832,62.102,73992.0
2023-11-15 12:20:00,66.28,66.32,66.27,66.31,29369.0,62.102,62.1394,62.0926,62.1301,29369.0
2023-11-15 12:25:00,66.31,66.34,66.31,66.33,44001.0,62.1301,62.1582,62.1301,62.1488,44001.0
2023-11-15 12:30:00,66.32,66.34,66.3,66.34,26701.0,62.1394,62.1582,62.1207,62.1582,26701.0
2023-11-15 12:35:00,66.34,66.36,66.32,66.34,27620.0,62.1582,62.1769,62.1394,62.1582,27620.0
2023-11-15 12:40:00,66.34,66.34,66.27,66.31,31060.0,62.1582,62.1582,62.0926,62.1301,31060.0
2023-11-15 12:45:00,66.31,66.32,66.28,66.31,28689.0,62.1301,62.1394,62.102,62.1301,28689.0
2023-11-15 12:50:00,66.31,66.32,66.28,66.31,43018.0,62.1301,62.1394,62.102,62.1301,43018.0
2023-11-15 12:55:00,66.31,66.32,66.27,66.28,23681.0,62.1301,62.1394,62.0926,62.102,23681.0
2023-11-15 13:00:00,66.28,66.3,66.25,66.26,529242.0,62.102,62.1207,62.0739,62.0832,529242.0
2023-11-15 13:05:00,66.26,66.26,66.21,66.23,98878.0,62.0832,62.0832,62.0364,62.0551,98878.0
2023-11-15 13:10:00,66.23,66.25,66.19,66.2,65229.0,62.0551,62.0739,62.0176,62.027,65229.0
2023-11-15 13:15:00,66.2,66.22,66.17,66.22,32517.0,62.027,62.0457,61.9989,62.0457,32517.0
2023-11-15 13:20:00,66.22,66.28,66.21,66.27,47315.0,62.0457,62.102,62.0364,62.0926,47315.0
2023-11-15 13:25:00,66.27,66.27,66.23,66.25,62574.0,62.0926,62.0926,62.0551,62.0739,62574.0
2023-11-15 13:30:00,66.25,66.26,66.22,66.26,27883.0,62.0739,62.0832,62.0457,62.0832,27883.0
2023-11-15 13:35:00,66.25,66.25,66.21,66.23,39562.0,62.0739,62.0739,62.0364,62.0551,39562.0
2023-11-15 13:40:00,66.23,66.25,66.21,66.22,55783.0,62.0551,62.0739,62.0364,62.0457,55783.0
2023-11-15 13:45:00,66.23,66.24,66.21,66.23,25747.0,62.0551,62.0645,62.0364,62.0551,25747.0
2023-11-15 13:50:00,66.23,66.25,66.22,66.24,223140.0,62.0551,62.0739,62.0457,62.0645,223140.0
2023-11-15 13:55:00,66.23,66.25,66.22,66.24,247174.0,62.0551,62.0739,62.0457,62.0645,247174.0
2023-11-15 14:00:00,66.24,66.25,66.22,66.24,58131.0,62.0645,62.0739,62.0457,62.0645,58131.0
2023-11-15 14:05:00,66.24,66.26,66.23,66.25,58930.0,62.0645,62.0832,62.0551,62.0739,58930.0
2023-11-15 14:10:00,66.24,66.25,66.23,66.23,90838.0,62.0645,62.0739,62.0551,62.0551,90838.0
2023-11-15 14:15:00,66.23,66.24,66.18,66.2,45257.0,62.0551,62.0645,62.0083,62.027,45257.0
2023-11-15 14:20:00,66.2,66.22,66.17,66.22,61045.0,62.027,62.0457,61.9989,62.0457,61045.0
2023-11-15 14:25:00,66.22,66.28,66.21,66.27,49461.0,62.0457,62.102,62.0364,62.0926,49461.0
2023-11-15 14:30:00,66.28,66.29,66.26,66.28,57222.0,62.102,62.1113,62.0832,62.102,57222.0
2023-11-15 14:35:00,66.28,66.3,66.27,66.29,51027.0,62.102,62.1207,62.0926,62.1113,51027.0
2023-11-15 14:40:00,66.28,66.29,66.26,66.28,44375.0,62.102,62.1113,62.0832,62.102,44375.0
2023-11-15 14:45:00,66.28,66.28,66.23,66.23,31859.0,62.102,62.102,62.0551,62.0551,31859.0
2023-11-15 14:50:00,66.23,66.25,66.22,66.23,54588.0,62.0551,62.0739,62.0457,62.0551,54588.0
2023-11-15 14:55:00,66.22,66.25,66.22,66.25,104212.0,62.0457,62.0739,62.0457,62.0739,104212.0
2023-11-15 15:00:00,66.25,66.26,66.23,66.24,171557.0,62.0739,62.0832,62.0551,62.0645,171557.0
2023-11-15 15:05:00,66.24,66.24,66.21,66.21,71105.0,62.0645,62.0645,62.0364,62.0364,71105.0
2023-11-15 15:10:00,66.21,66.24,66.2,66.23,50251.0,62.0364,62.0645,62.027,62.0551,50251.0
2023-11-15 15:15:00,66.23,66.25,66.21,66.24,33670.0,62.0551,62.0739,62.0364,62.0645,33670.0
2023-11-15 15:20:00,66.23,66.24,66.2,66.21,67582.0,62.0551,62.0645,62.027,62.0364,67582.0
2023-11-15 15:25:00,66.2,66.24,66.2,66.24,147947.0,62.027,62.0645,62.027,62.0645,147947.0
2023-11-15 15:30:00,66.24,66.26,66.23,66.25,31528.0,62.0645,62.0832,62.0551,62.0739,31528.0
2023-11-15 15:35:00,66.24,66.26,66.23,66.25,57116.0,62.0645,62.0832,62.0551,62.0739,57116.0
2023-11-15 15:40:00,66.26,66.26,66.23,66.23,74082.0,62.0832,62.0832,62.0551,62.0551,74082.0
2023-11-15 15:45:00,66.24,66.24,66.19,66.19,110062.0,62.0645,62.0645,62.0176,62.0176,110062.0
2023-11-15 15:50:00,66.19,66.21,66.17,66.18,250017.0,62.0176,62.0364,61.9989,62.0083,250017.0
2023-11-15 15:55:00,66.18,66.24,66.17,66.23,624909.0,62.0083,62.0645,61.9989,62.0551,624909.0
2023-11-16 09:30:00,66.06,66.16,66.06,66.15,188556.0,61.8958,61.9895,61.8958,61.9802,188556.0
2023-11-16 09:35:00,66.14,66.18,66.1,66.15,45397.0,61.9708,62.0083,61.9333,61.9802,45397.0
2023-11-16 09:40:00,66.15,66.21,66.12,66.16,110421.0,61.9802,62.0364,61.952,61.9895,110421.0
2023-11-16 09:45:00,66.17,66.26,66.17,66.23,131074.0,61.9989,62.0832,61.9989,62.0551,131074.0
2023-11-16 09:50:00,66.22,66.26,66.2,66.25,72647.0,62.0457,62.0832,62.027,62.0739,72647.0
2023-11-16 09:55:00,66.25,66.29,66.24,66.27,72771.0,62.0739,62.1113,62.0645,62.0926,72771.0
2023-11-16 10:00:00,66.28,66.3,66.22,66.22,121447.0,62.102,62.1207,62.0457,62.0457,121447.0
2023-11-16 10:05:00,66.22,66.33,66.22,66.27,57562.0,62.0457,62.1488,62.0457,62.0926,57562.0
2023-11-16 10:10:00,66.26,66.27,66.21,66.21,51492.0,62.0832,62.0926,62.0364,62.0364,51492.0
2023-11-16 10:15:00,66.2,66.23,66.14,66.15,72375.0,62.027,62.0551,61.9708,61.9802,72375.0
2023-11-16 10:20:00,66.15,66.27,66.15,66.27,53775.0,61.9802,62.0926,61.9802,62.0926,53775.0
2023-11-16 10:25:00,66.26,66.27,66.23,66.26,40780.0,62.0832,62.0926,62.0551,62.0832,40780.0
2023-11-16 10:30:00,66.26,66.33,66.24,66.25,171223.0,62.0832,62.1488,62.0645,62.0739,171223.0
2023-11-16 10:35:00,66.25,66.27,66.21,66.23,67017.0,62.0739,62.0926,62.0364,62.0551,67017.0
2023-11-16 10:40:00,66.23,66.24,66.1,66.11,239113.0,62.0551,62.0645,61.9333,61.9427,239113.0
2023-11-16 10:45:00,66.11,66.17,66.09,66.16,93951.0,61.9427,61.9989,61.9239,61.9895,93951.0
2023-11-16 10:50:00,66.16,66.16,66.08,66.09,116991.0,61.9895,61.9895,61.9146,61.9239,116991.0
2023-11-16 10:55:00,66.09,66.12,66.07,66.11,38685.0,61.9239,61.952,61.9052,61.9427,38685.0
2023-11-16 11:00:00,66.12,66.16,66.08,66.15,56009.0,61.952,61.9895,61.9146,61.9802,56009.0
2023-11-16 11:05:00,66.14,66.17,66.11,66.13,168310.0,61.9708,61.9989,61.9427,61.9614,168310.0
2023-11-16 11:10:00,66.11,66.13,66.05,66.12,71767.0,61.9427,61.9614,61.8865,61.952,71767.0
2023-11-16 11:15:00,66.11,66.13,66.01,66.02,128360.0,61.9427,61.9614,61.849,61.8584,128360.0
2023-11-16 11:20:00,66.03,66.03,65.97,65.98,48108.0,61.8677,61.8677,61.8115,61.8209,48108.0
2023-11-16 11:25:00,65.98,65.98,65.92,65.94,74935.0,61.8209,61.8209,61.7647,61.7834,74935.0
2023-11-16 11:30:00,65.94,65.97,65.9,65.96,66855.0,61.7834,61.8115,61.7459,61.8021,66855.0
2023-11-16 11:35:00,65.96,65.97,65.93,65.95,103493.0,61.8021,61.8115,61.774,61.7928,103493.0
2023-11-16 11:40:00,65.95,65.96,65.87,65.89,42551.0,61.7928,61.8021,61.7178,61.7365,42551.0
2023-11-16 11:45:00,65.9,65.95,65.9,65.93,39294.0,61.7459,61.7928,61.7459,61.774,39294.0
2023-11-16 11:50:00,65.94,65.96,65.91,65.92,82181.0,61.7834,61.8021,61.7553,61.7647,82181.0
2023-11-16 11:55:00,65.91,65.95,65.9,65.94,20789.0,61.7553,61.7928,61.7459,61.7834,20789.0
2023-11-16 12:00:00,65.95,65.98,65.94,65.95,49426.0,61.7928,61.8209,61.7834,61.7928,49426.0
2023-11-16 12:05:00,65.95,66.0,65.95,65.99,67751.0,61.7928,61.8396,61.7928,61.8302,67751.0
2023-11-16 12:10:00,65.99,66.02,65.98,66.01,99290.0,61.8302,61.8584,61.8209,61.849,99290.0
2023-11-16 12:15:00,66.0,66.05,65.99,66.03,60252.0,61.8396,61.8865,61.8302,61.8677,60252.0
2023-11-16 12:20:00,66.02,66.03,66.01,66.01,28440.0,61.8584,61.8677,61.849,61.849,28440.0
2023-11-16 12:25:00,66.01,66.05,66.0,66.05,18877.0,61.849,61.8865,61.8396,61.8865,18877.0
2023-11-16 12:30:00,66.04,66.06,66.01,66.02,80237.0,61.8771,61.8958,61.849,61.8584,80237.0
2023-11-16 12:35:00,66.03,66.06,66.0,66.05,40248.0,61.8677,61.8958,61.8396,61.8865,40248.0
2023-11-16 12:40:00,66.06,66.1,66.05,66.07,35149.0,61.8958,61.9333,61.8865,61.9052,35149.0
2023-11-16 12:45:00,66.07,66.08,66.06,66.08,16898.0,61.9052,61.9146,61.8958,61.9146,16898.0
2023-11-16 12:50:00,66.07,66.09,66.03,66.04,65386.0,61.9052,61.9239,61.8677,61.8771,65386.0
2023-11-16 12:55:00,66.04,66.07,66.03,66.06,18170.0,61.8771,61.9052,61.8677,61.8958,18170.0
2023-11-16 13:00:00,66.06,66.08,66.05,66.06,24977.0,61.8958,61.9146,61.8865,61.8958,24977.0
2023-11-16 13:05:00,66.05,66.07,66.03,66.03,16166.0,61.8865,61.9052,61.8677,61.8677,16166.0
2023-11-16 13:10:00,66.03,66.05,66.02,66.05,27555.0,61.8677,61.8865,61.8584,61.8865,27555.0
2023-11-16 13:15:00,66.04,66.06,66.0,66.01,127410.0,61.8771,61.8958,61.8396,61.849,127410.0
2023-11-16 13:20:00,66.0,66.01,65.97,66.01,30905.0,61.8396,61.849,61.8115,61.849,30905.0
2023-11-16 13:25:00,66.02,66.08,66.02,66.03,28766.0,61.8584,61.9146,61.8584,61.8677,28766.0
2023-11-16 13:30:00,66.03,66.04,66.01,66.02,38375.0,61.8677,61.8771,61.849,61.8584,38375.0
2023-11-16 13:35:00,66.01,66.08,66.01,66.06,23297.0,61.849,61.9146,61.849,61.8958,23297.0
2023-11-16 13:40:00,66.06,66.07,66.03,66.05,29842.0,61.8958,61.9052,61.8677,61.8865,29842.0
2023-11-16 13:45:00,66.04,66.04,65.97,65.99,84933.0,61.8771,61.8771,61.8115,61.8302,84933.0
2023-11-16 13:50:00,65.99,66.04,65.98,66.03,21759.0,61.8302,61.8771,61.8209,61.8677,21759.0
2023-11-16 13:55:00,66.03,66.03,65.99,66.01,38653.0,61.8677,61.8677,61.8302,61.849,38653.0
2023-11-16 14:00:00,66.0,66.04,65.99,66.03,24622.0,61.8396,61.8771,61.8302,61.8677,24622.0
2023-11-16 14:05:00,66.03,66.05,66.01,66.03,38838.0,61.8677,61.8865,61.849,61.8677,38838.0
2023-11-16 14:10:00,66.02,66.05,66.01,66.03,50734.0,61.8584,61.8865,61.849,61.8677,50734.0
2023-11-16 14:15:00,66.03,66.05,66.02,66.05,63259.0,61.8677,61.8865,61.8584,61.8865,63259.0
2023-11-16 14:20:00,66.05,66.05,66.02,66.03,29940.0,61.8865,61.8865,61.8584,61.8677,29940.0
2023-11-16 14:25:00,66.02,66.03,65.99,66.01,21915.0,61.8584,61.8677,61.8302,61.849,21915.0
2023-11-16 14:30:00,66.0,66.05,66.0,66.03,75760.0,61.8396,61.8865,61.8396,61.8677,75760.0
2023-11-16 14:35:00,66.04,66.08,66.03,66.05,42590.0,61.8771,61.9146,61.8677,61.8865,42590.0
2023-11-16 14:40:00,66.06,66.08,66.05,66.07,21180.0,61.8958,61.9146,61.8865,61.9052,21180.0
2023-11-16 14:45:00,66.08,66.1,66.06,66.08,52026.0,61.9146,61.9333,61.8958,61.9146,52026.0
2023-11-16 14:50:00,66.08,66.09,66.03,66.03,35106.0,61.9146,61.9239,61.8677,61.8677,35106.0
2023-11-16 14:55:00,66.03,66.08,66.03,66.06,42961.0,61.8677,61.9146,61.8677,61.8958,42961.0
2023-11-16 15:00:00,66.07,66.08,66.04,66.05,105419.0,61.9052,61.9146,61.8771,61.8865,105419.0
2023-11-16 15:05:00,66.05,66.06,66.03,66.05,70374.0,61.8865,61.8958,61.8677,61.8865,70374.0
2023-11-16 15:10:00,66.05,66.07,66.03,66.05,85561.0,61.8865,61.9052,61.8677,61.8865,85561.0
2023-11-16 15:15:00,66.04,66.07,66.03,66.05,141457.0,61.8771,61.9052,61.8677,61.8865,141457.0
2023-11-16 15:20:00,66.04,66.06,66.03,66.05,47821.0,61.8771,61.8958,61.8677,61.8865,47821.0
2023-11-16 15:25:00,66.04,66.05,66.03,66.05,42091.0,61.8771,61.8865,61.8677,61.8865,42091.0
2023-11-16 15:30:00,66.04,66.06,66.02,66.05,111585.0,61.8771,61.8958,61.8584,61.8865,111585.0
2023-11-16 15:35:00,66.05,66.07,66.03,66.06,78586.0,61.8865,61.9052,61.8677,61.8958,78586.0
2023-11-16 15:40:00,66.06,66.06,66.04,66.06,74323.0,61.8958,61.8958,61.8771,61.8958,74323.0
2023-11-16 15:45:00,66.06,66.08,66.05,66.06,235823.0,61.8958,61.9146,61.8865,61.8958,235823.0
2023-11-16 15:50:00,66.06,66.08,66.05,66.06,122477.0,61.8958,61.9146,61.8865,61.8958,122477.0
2023-11-16 15:55:00,66.06,66.09,66.05,66.08,426686.0,61.8958,61.9239,61.8865,61.9146,426686.0
2023-11-17 09:30:00,66.72,66.81,66.72,66.76,150296.0,62.5142,62.5986,62.5142,62.5517,150296.0
2023-11-17 09:35:00,66.75,66.76,66.63,66.65,155358.0,62.5423,62.5517,62.4299,62.4486,155358.0
2023-11-17 09:40:00,66.65,66.67,66.6,66.66,63305.0,62.4486,62.4674,62.4018,62.458,63305.0
2023-11-17 09:45:00,66.68,66.71,66.67,66.68,53522.0,62.4767,62.5049,62.4674,62.4767,53522.0
2023-11-17 09:50:00,66.69,66.71,66.63,66.64,62595.0,62.4861,62.5049,62.4299,62.4393,62595.0
2023-11-17 09:55:00,66.63,66.68,66.6,66.68,44665.0,62.4299,62.4767,62.4018,62.4767,44665.0
2023-11-17 10:00:00,66.69,66.72,66.66,66.7,47854.0,62.4861,62.5142,62.458,62.4955,47854.0
2023-11-17 10:05:00,66.7,66.74,66.68,66.7,30005.0,62.4955,62.533,62.4767,62.4955,30005.0
2023-11-17 10:10:00,66.7,66.73,66.67,66.69,42728.0,62.4955,62.5236,62.4674,62.4861,42728.0
2023-11-17 10:15:00,66.72,66.78,66.71,66.74,140882.0,62.5142,62.5704,62.5049,62.533,140882.0
2023-11-17 10:20:00,66.74,66.76,66.7,66.76,141418.0,62.533,62.5517,62.4955,62.5517,141418.0
2023-11-17 10:25:00,66.77,66.77,66.72,66.77,14263.0,62.5611,62.5611,62.5142,62.5611,14263.0
2023-11-17 10:30:00,66.78,66.78,66.74,66.76,60921.0,62.5704,62.5704,62.533,62.5517,60921.0
2023-11-17 10:35:00,66.77,66.81,66.76,66.81,67911.0,62.5611,62.5986,62.5517,62.5986,67911.0
2023-11-17 10:40:00,66.81,66.81,66.77,66.8,112273.0,62.5986,62.5986,62.5611,62.5892,112273.0
2023-11-17 10:45:00,66.79,66.83,66.78,66.83,70474.0,62.5798,62.6173,62.5704,62.6173,70474.0
2023-11-17 10:50:00,66.83,66.84,66.81,66.84,44621.0,62.6173,62.6267,62.5986,62.6267,44621.0
2023-11-17 10:55:00,66.84,66.85,66.81,66.83,63443.0,62.6267,62.636,62.5986,62.6173,63443.0
2023-11-17 11:00:00,66.82,66.83,66.76,66.78,55030.0,62.6079,62.6173,62.5517,62.5704,55030.0
2023-11-17 11:05:00,66.78,66.8,66.74,66.8,57791.0,62.5704,62.5892,62.533,62.5892,57791.0
2023-11-17 11:10:00,66.8,66.86,66.8,66.84,46249.0,62.5892,62.6454,62.5892,62.6267,46249.0
2023-11-17 11:15:00,66.84,66.84,66.76,66.76,34343.0,62.6267,62.6267,62.5517,62.5517,34343.0
2023-11-17 11:20:00,66.76,66.8,66.74,66.79,40077.0,62.5517,62.5892,62.533,62.5798,40077.0
2023-11-17 11:25:00,66.79,66.79,66.72,66.75,56801.0,62.5798,62.5798,62.5142,62.5423,56801.0
2023-11-17 11:30:00,66.75,66.76,66.71,66.74,75078.0,62.5423,62.5517,62.5049,62.533,75078.0
2023-11-17 11:35:00,66.74,66.77,66.74,66.76,25181.0,62.533,62.5611,62.533,62.5517,25181.0
2023-11-17 11:40:00,66.76,66.77,66.73,66.77,27488.0,62.5517,62.5611,62.5236,62.5611,27488.0
2023-11-17 11:45:00,66.76,66.79,66.73,66.78,36065.0,62.5517,62.5798,62.5236,62.5704,36065.0
2023-11-17 11:50:00,66.79,66.81,66.76,66.79,28009.0,62.5798,62.5986,62.5517,62.5798,28009.0
2023-11-17 11:55:00,66.78,66.81,66.78,66.81,24777.0,62.5704,62.5986,62.5704,62.5986,24777.0
2023-11-17 12:00:00,66.81,66.85,66.8,66.83,47938.0,62.5986,62.636,62.5892,62.6173,47938.0
2023-11-17 12:05:00,66.83,66.88,66.83,66.86,37256.0,62.6173,62.6641,62.6173,62.6454,37256.0
2023-11-17 12:10:00,66.87,66.89,66.85,66.88,18808.0,62.6548,62.6735,62.636,62.6641,18808.0
2023-11-17 12:15:00,66.88,66.9,66.87,66.88,76399.0,62.6641,62.6829,62.6548,62.6641,76399.0
2023-11-17 12:20:00,66.88,66.89,66.84,66.85,123128.0,62.6641,62.6735,62.6267,62.636,123128.0
2023-11-17 12:25:00,66.84,66.84,66.8,66.81,37568.0,62.6267,62.6267,62.5892,62.5986,37568.0
2023-11-17 12:30:00,66.82,66.87,66.82,66.87,41459.0,62.6079,62.6548,62.6079,62.6548,41459.0
2023-11-17 12:35:00,66.87,66.89,66.86,66.88,27312.0,62.6548,62.6735,62.6454,62.6641,27312.0
2023-11-17 12:40:00,66.88,66.89,66.87,66.88,46129.0,62.6641,62.6735,62.6548,62.6641,46129.0
2023-11-17 12:45:00,66.87,66.89,66.85,66.88,95522.0,62.6548,62.6735,62.636,62.6641,95522.0
2023-11-17 12:50:00,66.88,66.88,66.86,66.88,23111.0,62.6641,62.6641,62.6454,62.6641,23111.0
2023-11-17 12:55:00,66.88,66.89,66.85,66.89,36321.0,62.6641,62.6735,62.636,62.6735,36321.0
2023-11-17 13:00:00,66.89,66.9,66.86,66.86,34858.0,62.6735,62.6829,62.6454,62.6454,34858.0
2023-11-17 13:05:00,66.86,66.89,66.85,66.89,44311.0,62.6454,62.6735,62.636,62.6735,44311.0
2023-11-17 13:10:00,66.88,66.9,66.86,66.9,34657.0,62.6641,62.6829,62.6454,62.6829,34657.0
2023-11-17 13:15:00,66.91,66.93,66.9,66.92,40993.0,62.6922,62.711,62.6829,62.7016,40993.0
2023-11-17 13:20:00,66.92,66.93,66.92,66.93,21552.0,62.7016,62.711,62.7016,62.711,21552.0
2023-11-17 13:25:00,66.92,66.93,66.91,66.92,35592.0,62.7016,62.711,62.6922,62.7016,35592.0
2023-11-17 13:30:00,66.92,66.95,66.92,66.94,21048.0,62.7016,62.7297,62.7016,62.7204,21048.0
2023-11-17 13:35:00,66.95,66.97,66.93,66.97,41560.0,62.7297,62.7485,62.711,62.7485,41560.0
2023-11-17 13:40:00,66.97,66.98,66.95,66.96,20884.0,62.7485,62.7578,62.7297,62.7391,20884.0
2023-11-17 13:45:00,66.97,66.97,66.94,66.95,34976.0,62.7485,62.7485,62.7204,62.7297,34976.0
2023-11-17 13:50:00,66.95,66.96,66.93,66.96,29238.0,62.7297,62.7391,62.711,62.7391,29238.0
2023-11-17 13:55:00,66.97,66.99,66.96,66.98,14117.0,62.7485,62.7672,62.7391,62.7578,14117.0
2023-11-17 14:00:00,66.98,66.99,66.97,66.98,60421.0,62.7578,62.7672,62.7485,62.7578,60421.0
2023-11-17 14:05:00,66.98,66.98,66.96,66.98,141547.0,62.7578,62.7578,62.7391,62.7578,141547.0
2023-11-17 14:10:00,66.98,66.98,66.96,66.97,38242.0,62.7578,62.7578,62.7391,62.7485,38242.0
2023-11-17 14:15:00,66.97,66.98,66.96,66.97,55813.0,62.7485,62.7578,62.7391,62.7485,55813.0
2023-11-17 14:20:00,66.96,66.97,66.93,66.95,35814.0,62.7391,62.7485,62.711,62.7297,35814.0
2023-11-17 14:25:00,66.95,66.96,66.94,66.95,94950.0,62.7297,62.7391,62.7204,62.7297,94950.0
2023-11-17 14:30:00,66.95,66.95,66.94,66.95,55135.0,62.7297,62.7297,62.7204,62.7297,55135.0
2023-11-17 14:35:00,66.95,66.95,66.92,66.94,69623.0,62.7297,62.7297,62.7016,62.7204,69623.0
2023-11-17 14:40:00,66.94,66.95,66.92,66.95,48359.0,62.7204,62.7297,62.7016,62.7297,48359.0
2023-11-17 14:45:00,66.95,66.95,66.91,66.92,44524.0,62.7297,62.7297,62.6922,62.7016,44524.0
2023-11-17 14:50:00,66.92,66.94,66.92,66.94,34070.0,62.7016,62.7204,62.7016,62.7204,34070.0
2023-11-17 14:55:00,66.94,66.95,66.93,66.94,37783.0,62.7204,62.7297,62.711,62.7204,37783.0
2023-11-17 15:00:00,66.95,66.96,66.92,66.92,91181.0,62.7297,62.7391,62.7016,62.7016,91181.0
2023-11-17 15:05:00,66.93,66.95,66.92,66.94,22134.0,62.711,62.7297,62.7016,62.7204,22134.0
2023-11-17 15:10:00,66.94,66.95,66.92,66.94,28255.0,62.7204,62.7297,62.7016,62.7204,28255.0
2023-11-17 15:15:00,66.95,66.95,66.93,66.95,40278.0,62.7297,62.7297,62.711,62.7297,40278.0
2023-11-17 15:20:00,66.95,66.98,66.94,66.98,22055.0,62.7297,62.7578,62.7204,62.7578,22055.0
2023-11-17 15:25:00,66.98,67.0,66.97,66.98,182129.0,62.7578,62.7766,62.7485,62.7578,182129.0
2023-11-17 15:30:00,66.97,66.98,66.91,66.94,48176.0,62.7485,62.7578,62.6922,62.7204,48176.0
2023-11-17 15:35:00,66.94,66.96,66.93,66.94,98299.0,62.7204,62.7391,62.711,62.7204,98299.0
2023-11-17 15:40:00,66.94,66.95,66.92,66.92,48880.0,62.7204,62.7297,62.7016,62.7016,48880.0
2023-11-17 15:45:00,66.92,66.95,66.91,66.94,102874.0,62.7016,62.7297,62.6922,62.7204,102874.0
2023-11-17 15:50:00,66.94,66.97,66.93,66.95,146921.0,62.7204,62.7485,62.711,62.7297,146921.0
2023-11-17 15:55:00,66.96,67.0,66.96,67.0,560180.0,62.7391,62.7766,62.7391,62.7766,560180.0
2023-11-20 09:30:00,66.92,66.98,66.91,66.96,172878.0,62.7016,62.7578,62.6922,62.7391,172878.0
2023-11-20 09:35:00,66.97,67.03,66.94,67.0,227042.0,62.7485,62.8047,62.7204,62.7766,227042.0
2023-11-20 09:40:00,67.0,67.05,66.97,67.04,88850.0,62.7766,62.8234,62.7485,62.8141,88850.0
2023-11-20 09:45:00,67.03,67.07,67.03,67.05,103909.0,62.8047,62.8422,62.8047,62.8234,103909.0
2023-11-20 09:50:00,67.04,67.09,67.04,67.09,73417.0,62.8141,62.8609,62.8141,62.8609,73417.0
2023-11-20 09:55:00,67.09,67.14,67.06,67.14,41586.0,62.8609,62.9077,62.8328,62.9077,41586.0
2023-11-20 10:00:00,67.14,67.14,67.09,67.11,56112.0,62.9077,62.9077,62.8609,62.8796,56112.0
2023-11-20 10:05:00,67.1,67.14,67.08,67.1,40656.0,62.8703,62.9077,62.8515,62.8703,40656.0
2023-11-20 10:10:00,67.1,67.13,67.1,67.13,82365.0,62.8703,62.8984,62.8703,62.8984,82365.0
2023-11-20 10:15:00,67.13,67.14,67.1,67.13,35878.0,62.8984,62.9077,62.8703,62.8984,35878.0
2023-11-20 10:20:00,67.13,67.14,67.03,67.04,37917.0,62.8984,62.9077,62.8047,62.8141,37917.0
2023-11-20 10:25:00,67.05,67.11,67.03,67.1,44226.0,62.8234,62.8796,62.8047,62.8703,44226.0
2023-11-20 10:30:00,67.11,67.12,67.06,67.12,35793.0,62.8796,62.889,62.8328,62.889,35793.0
2023-11-20 10:35:00,67.12,67.12,67.07,67.09,508111.0,62.889,62.889,62.8422,62.8609,508111.0
2023-11-20 10:40:00,67.09,67.11,67.09,67.09,55171.0,62.8609,62.8796,62.8609,62.8609,55171.0
2023-11-20 10:45:00,67.09,67.16,67.08,67.14,52923.0,62.8609,62.9265,62.8515,62.9077,52923.0
2023-11-20 10:50:00,67.13,67.14,67.09,67.09,61656.0,62.8984,62.9077,62.8609,62.8609,61656.0
2023-11-20 10:55:00,67.09,67.11,67.08,67.1,20972.0,62.8609,62.8796,62.8515,62.8703,20972.0
2023-11-20 11:00:00,67.11,67.13,67.1,67.13,52179.0,62.8796,62.8984,62.8703,62.8984,52179.0
2023-11-20 11:05:00,67.13,67.13,67.1,67.1,47663.0,62.8984,62.8984,62.8703,62.8703,47663.0
2023-11-20 11:10:00,67.1,67.11,67.09,67.09,101613.0,62.8703,62.8796,62.8609,62.8609,101613.0
2023-11-20 11:15:00,67.1,67.12,67.09,67.11,74199.0,62.8703,62.889,62.8609,62.8796,74199.0
2023-11-20 11:20:00,67.12,67.15,67.1,67.15,25108.0,62.889,62.9171,62.8703,62.9171,25108.0
2023-11-20 11:25:00,67.15,67.15,67.11,67.14,27864.0,62.9171,62.9171,62.8796,62.9077,27864.0
2023-11-20 11:30:00,67.14,67.14,67.1,67.12,65387.0,62.9077,62.9077,62.8703,62.889,65387.0
2023-11-20 11:35:00,67.12,67.13,67.09,67.11,45087.0,62.889,62.8984,62.8609,62.8796,45087.0
2023-11-20 11:40:00,67.11,67.13,67.09,67.12,69115.0,62.8796,62.8984,62.8609,62.889,69115.0
2023-11-20 11:45:00,67.12,67.13,67.11,67.13,52922.0,62.889,62.8984,62.8796,62.8984,52922.0
2023-11-20 11:50:00,67.13,67.15,67.12,67.15,42421.0,62.8984,62.9171,62.889,62.9171,42421.0
2023-11-20 11:55:00,67.15,67.16,67.14,67.15,23271.0,62.9171,62.9265,62.9077,62.9171,23271.0
2023-11-20 12:00:00,67.15,67.18,67.14,67.17,52721.0,62.9171,62.9452,62.9077,62.9359,52721.0
2023-11-20 12:05:00,67.17,67.22,67.17,67.2,184369.0,62.9359,62.9827,62.9359,62.964,184369.0
2023-11-20 12:10:00,67.2,67.2,67.17,67.19,87294.0,62.964,62.964,62.9359,62.9546,87294.0
2023-11-20 12:15:00,67.19,67.2,67.17,67.17,44836.0,62.9546,62.964,62.9359,62.9359,44836.0
2023-11-20 12:20:00,67.17,67.18,67.16,67.17,10118.0,62.9359,62.9452,62.9265,62.9359,10118.0
2023-11-20 12:25:00,67.17,67.18,67.16,67.17,30419.0,62.9359,62.9452,62.9265,62.9359,30419.0
2023-11-20 12:30:00,67.15,67.17,67.14,67.16,34292.0,62.9171,62.9359,62.9077,62.9265,34292.0
2023-11-20 12:35:00,67.15,67.16,67.13,67.14,42074.0,62.9171,62.9265,62.8984,62.9077,42074.0
2023-11-20 12:40:00,67.14,67.14,67.1,67.11,18771.0,62.9077,62.9077,62.8703,62.8796,18771.0
2023-11-20 12:45:00,67.1,67.1,67.08,67.09,30138.0,62.8703,62.8703,62.8515,62.8609,30138.0
2023-11-20 12:50:00,67.09,67.1,67.08,67.09,82470.0,62.8609,62.8703,62.8515,62.8609,82470.0
2023-11-20 12:55:00,67.09,67.11,67.09,67.11,35198.0,62.8609,62.8796,62.8609,62.8796,35198.0
2023-11-20 13:00:00,67.11,67.28,67.09,67.25,381183.0,62.8796,63.0389,62.8609,63.0108,381183.0
2023-11-20 13:05:00,67.25,67.25,67.21,67.23,34691.0,63.0108,63.0108,62.9733,62.9921,34691.0
2023-11-20 13:10:00,67.22,67.28,67.22,67.25,40240.0,62.9827,63.0389,62.9827,63.0108,40240.0
2023-11-20 13:15:00,67.25,67.26,67.22,67.23,26315.0,63.0108,63.0202,62.9827,62.9921,26315.0
2023-11-20 13:20:00,67.25,67.26,67.24,67.25,72475.0,63.0108,63.0202,63.0014,63.0108,72475.0
2023-11-20 13:25:00,67.25,67.26,67.23,67.25,67953.0,63.0108,63.0202,62.9921,63.0108,67953.0
2023-11-20 13:30:00,67.25,67.26,67.24,67.25,29064.0,63.0108,63.0202,63.0014,63.0108,29064.0
2023-11-20 13:35:00,67.23,67.25,67.22,67.23,13455.0,62.9921,63.0108,62.9827,62.9921,13455.0
2023-11-20 13:40:00,67.23,67.25,67.21,67.23,17143.0,62.9921,63.0108,62.9733,62.9921,17143.0
2023-11-20 13:45:00,67.23,67.24,67.22,67.23,21343.0,62.9921,63.0014,62.9827,62.9921,21343.0
2023-11-20 13:50:00,67.23,67.23,67.21,67.22,137637.0,62.9921,62.9921,62.9733,62.9827,137637.0
2023-11-20 13:55:00,67.22,67.24,67.21,67.22,60570.0,62.9827,63.0014,62.9733,62.9827,60570.0
2023-11-20 14:00:00,67.23,67.24,67.21,67.21,45802.0,62.9921,63.0014,62.9733,62.9733,45802.0
2023-11-20 14:05:00,67.21,67.22,67.2,67.21,47580.0,62.9733,62.9827,62.964,62.9733,47580.0
2023-11-20 14:10:00,67.21,67.22,67.19,67.2,121433.0,62.9733,62.9827,62.9546,62.964,121433.0
2023-11-20 14:15:00,67.2,67.2,67.17,67.18,44921.0,62.964,62.964,62.9359,62.9452,44921.0
2023-11-20 14:20:00,67.18,67.2,67.17,67.2,26069.0,62.9452,62.964,62.9359,62.964,26069.0
2023-11-20 14:25:00,67.2,67.21,67.18,67.2,74027.0,62.964,62.9733,62.9452,62.964,74027.0
2023-11-20 14:30:00,67.2,67.22,67.19,67.22,27188.0,62.964,62.9827,62.9546,62.9827,27188.0
2023-11-20 14:35:00,67.22,67.24,67.21,67.22,22842.0,62.9827,63.0014,62.9733,62.9827,22842.0
2023-11-20 14:40:00,67.23,67.26,67.22,67.26,21965.0,62.9921,63.0202,62.9827,63.0202,21965.0
2023-11-20 14:45:00,67.25,67.27,67.24,67.25,68176.0,63.0108,63.0296,63.0014,63.0108,68176.0
2023-11-20 14:50:00,67.26,67.26,67.24,67.26,21951.0,63.0202,63.0202,63.0014,63.0202,21951.0
2023-11-20 14:55:00,67.26,67.27,67.25,67.27,19573.0,63.0202,63.0296,63.0108,63.0296,19573.0
2023-11-20 15:00:00,67.26,67.29,67.26,67.28,42631.0,63.0202,63.0483,63.0202,63.0389,42631.0
2023-11-20 15:05:00,67.29,67.31,67.28,67.31,81064.0,63.0483,63.067,63.0389,63.067,81064.0
2023-11-20 15:10:00,67.3,67.33,67.3,67.33,128530.0,63.0577,63.0858,63.0577,63.0858,128530.0
2023-11-20 15:15:00,67.33,67.33,67.3,67.33,102822.0,63.0858,63.0858,63.0577,63.0858,102822.0
2023-11-20 15:20:00,67.33,67.33,67.29,67.3,107885.0,63.0858,63.0858,63.0483,63.0577,107885.0
2023-11-20 15:25:00,67.3,67.33,67.29,67.31,53619.0,63.0577,63.0858,63.0483,63.067,53619.0
2023-11-20 15:30:00,67.31,67.32,67.3,67.31,24035.0,63.067,63.0764,63.0577,63.067,24035.0
2023-11-20 15:35:00,67.31,67.33,67.29,67.33,64365.0,63.067,63.0858,63.0483,63.0858,64365.0
2023-11-20 15:40:00,67.33,67.33,67.31,67.33,88886.0,63.0858,63.0858,63.067,63.0858,88886.0
2023-11-20 15:45:00,67.33,67.33,67.29,67.3,74122.0,63.0858,63.0858,63.0483,63.0577,74122.0
2023-11-20 15:50:00,67.29,67.29,67.23,67.23,36441.0,63.0483,63.0483,62.9921,62.9921,36441.0
2023-11-20 15:55:00,67.23,67.26,67.21,67.25,175916.0,62.9921,63.0202,62.9733,63.0108,175916.0
2023-11-21 09:30:00,67.22,67.27,67.22,67.25,205713.0,62.9827,63.0296,62.9827,63.0108,205713.0
2023-11-21 09:35:00,67.25,67.25,67.2,67.2,79804.0,63.0108,63.0108,62.964,62.964,79804.0
2023-11-21 09:40:00,67.2,67.25,67.2,67.22,39729.0,62.964,63.0108,62.964,62.9827,39729.0
2023-11-21 09:45:00,67.21,67.24,67.18,67.22,51862.0,62.9733,63.0014,62.9452,62.9827,51862.0
2023-11-21 09:50:00,67.23,67.28,67.22,67.27,51633.0,62.9921,63.0389,62.9827,63.0296,51633.0
2023-11-21 09:55:00,67.27,67.27,67.21,67.23,67243.0,63.0296,63.0296,62.9733,62.9921,67243.0
2023-11-21 10:00:00,67.22,67.28,67.21,67.22,48281.0,62.9827,63.0389,62.9733,62.9827,48281.0
2023-11-21 10:05:00,67.21,67.23,67.15,67.2,74464.0,62.9733,62.9921,62.9171,62.964,74464.0
2023-11-21 10:10:00,67.21,67.21,67.15,67.18,39716.0,62.9733,62.9733,62.9171,62.9452,39716.0
2023-11-21 10:15:00,67.18,67.22,67.17,67.21,34047.0,62.9452,62.9827,62.9359,62.9733,34047.0
2023-11-21 10:20:00,67.21,67.21,67.13,67.14,46281.0,62.9733,62.9733,62.8984,62.9077,46281.0
2023-11-21 10:25:00,67.14,67.16,67.08,67.11,44450.0,62.9077,62.9265,62.8515,62.8796,44450.0
2023-11-21 10:30:00,67.11,67.13,67.07,67.09,47024.0,62.8796,62.8984,62.8422,62.8609,47024.0
2023-11-21 10:35:00,67.1,67.14,67.07,67.09,67936.0,62.8703,62.9077,62.8422,62.8609,67936.0
2023-11-21 10:40:00,67.09,67.15,67.06,67.14,42203.0,62.8609,62.9171,62.8328,62.9077,42203.0
2023-11-21 10:45:00,67.15,67.15,67.12,67.14,57667.0,62.9171,62.9171,62.889,62.9077,57667.0
2023-11-21 10:50:00,67.13,67.13,67.09,67.12,80877.0,62.8984,62.8984,62.8609,62.889,80877.0
2023-11-21 10:55:00,67.11,67.12,67.08,67.1,88970.0,62.8796,62.889,62.8515,62.8703,88970.0
2023-11-21 11:00:00,67.09,67.12,67.09,67.11,70366.0,62.8609,62.889,62.8609,62.8796,70366.0
2023-11-21 11:05:00,67.11,67.11,67.07,67.1,38940.0,62.8796,62.8796,62.8422,62.8703,38940.0
2023-11-21 11:10:00,67.11,67.11,67.05,67.06,66074.0,62.8796,62.8796,62.8234,62.8328,66074.0
2023-11-21 11:15:00,67.06,67.08,67.02,67.04,94592.0,62.8328,62.8515,62.7953,62.8141,94592.0
2023-11-21 11:20:00,67.03,67.07,67.02,67.05,125579.0,62.8047,62.8422,62.7953,62.8234,125579.0
2023-11-21 11:25:00,67.06,67.06,67.02,67.04,88445.0,62.8328,62.8328,62.7953,62.8141,88445.0
2023-11-21 11:30:00,67.03,67.08,67.03,67.06,182200.0,62.8047,62.8515,62.8047,62.8328,182200.0
2023-11-21 11:35:00,67.06,67.08,67.05,67.06,57179.0,62.8328,62.8515,62.8234,62.8328,57179.0
2023-11-21 11:40:00,67.06,67.07,67.03,67.06,57669.0,62.8328,62.8422,62.8047,62.8328,57669.0
2023-11-21 11:45:00,67.06,67.09,67.04,67.09,53232.0,62.8328,62.8609,62.8141,62.8609,53232.0
2023-11-21 11:50:00,67.09,67.11,67.07,67.11,69170.0,62.8609,62.8796,62.8422,62.8796,69170.0
2023-11-21 11:55:00,67.1,67.11,67.07,67.07,48769.0,62.8703,62.8796,62.8422,62.8422,48769.0
2023-11-21 12:00:00,67.08,67.09,67.04,67.06,70276.0,62.8515,62.8609,62.8141,62.8328,70276.0
2023-11-21 12:05:00,67.06,67.07,67.04,67.06,26032.0,62.8328,62.8422,62.8141,62.8328,26032.0
2023-11-21 12:10:00,67.05,67.07,67.04,67.06,120209.0,62.8234,62.8422,62.8141,62.8328,120209.0
2023-11-21 12:15:00,67.06,67.06,67.02,67.04,28206.0,62.8328,62.8328,62.7953,62.8141,28206.0
2023-11-21 12:20:00,67.03,67.06,67.02,67.05,18206.0,62.8047,62.8328,62.7953,62.8234,18206.0
2023-11-21 12:25:00,67.05,67.07,67.04,67.07,25659.0,62.8234,62.8422,62.8141,62.8422,25659.0
2023-11-21 12:30:00,67.07,67.1,67.07,67.09,41529.0,62.8422,62.8703,62.8422,62.8609,41529.0
2023-11-21 12:35:00,67.09,67.09,67.06,67.08,29972.0,62.8609,62.8609,62.8328,62.8515,29972.0
2023-11-21 12:40:00,67.08,67.09,67.05,67.06,33361.0,62.8515,62.8609,62.8234,62.8328,33361.0
2023-11-21 12:45:00,67.06,67.09,67.06,67.08,38358.0,62.8328,62.8609,62.8328,62.8515,38358.0
2023-11-21 12:50:00,67.09,67.09,67.06,67.06,81135.0,62.8609,62.8609,62.8328,62.8328,81135.0
2023-11-21 12:55:00,67.07,67.08,67.06,67.08,25538.0,62.8422,62.8515,62.8328,62.8515,25538.0
2023-11-21 13:00:00,67.07,67.08,66.99,66.99,30240.0,62.8422,62.8515,62.7672,62.7672,30240.0
2023-11-21 13:05:00,66.99,67.0,66.98,67.0,84112.0,62.7672,62.7766,62.7578,62.7766,84112.0
2023-11-21 13:10:00,66.99,67.0,66.93,66.94,36864.0,62.7672,62.7766,62.711,62.7204,36864.0
2023-11-21 13:15:00,66.94,66.96,66.93,66.95,80406.0,62.7204,62.7391,62.711,62.7297,80406.0
2023-11-21 13:20:00,66.95,66.96,66.89,66.9,30588.0,62.7297,62.7391,62.6735,62.6829,30588.0
2023-11-21 13:25:00,66.9,66.92,66.89,66.91,69101.0,62.6829,62.7016,62.6735,62.6922,69101.0
2023-11-21 13:30:00,66.91,66.95,66.9,66.94,78991.0,62.6922,62.7297,62.6829,62.7204,78991.0
2023-11-21 13:35:00,66.93,66.95,66.91,66.95,67621.0,62.711,62.7297,62.6922,62.7297,67621.0
2023-11-21 13:40:00,66.94,66.97,66.93,66.95,41360.0,62.7204,62.7485,62.711,62.7297,41360.0
2023-11-21 13:45:00,66.96,66.98,66.95,66.97,40528.0,62.7391,62.7578,62.7297,62.7485,40528.0
2023-11-21 13:50:00,66.97,66.99,66.96,66.98,37579.0,62.7485,62.7672,62.7391,62.7578,37579.0
2023-11-21 13:55:00,66.97,66.99,66.93,66.96,60755.0,62.7485,62.7672,62.711,62.7391,60755.0
2023-11-21 14:00:00,66.95,67.0,66.91,66.98,87075.0,62.7297,62.7766,62.6922,62.7578,87075.0
2023-11-21 14:05:00,66.96,66.97,66.88,66.91,49250.0,62.7391,62.7485,62.6641,62.6922,49250.0
2023-11-21 14:10:00,66.92,66.98,66.91,66.97,73478.0,62.7016,62.7578,62.6922,62.7485,73478.0
2023-11-21 14:15:00,66.98,67.0,66.95,66.97,57880.0,62.7578,62.7766,62.7297,62.7485,57880.0
2023-11-21 14:20:00,66.98,66.98,66.95,66.97,60657.0,62.7578,62.7578,62.7297,62.7485,60657.0
2023-11-21 14:25:00,66.96,67.0,66.95,66.98,260498.0,62.7391,62.7766,62.7297,62.7578,260498.0
2023-11-21 14:30:00,66.98,66.99,66.95,66.97,42703.0,62.7578,62.7672,62.7297,62.7485,42703.0
2023-11-21 14:35:00,66.96,66.98,66.94,66.95,34656.0,62.7391,62.7578,62.7204,62.7297,34656.0
2023-11-21 14:40:00,66.95,66.97,66.93,66.95,42422.0,62.7297,62.7485,62.711,62.7297,42422.0
2023-11-21 14:45:00,66.95,66.98,66.95,66.97,102657.0,62.7297,62.7578,62.7297,62.7485,102657.0
2023-11-21 14:50:00,66.97,66.97,66.92,66.96,47999.0,62.7485,62.7485,62.7016,62.7391,47999.0
2023-11-21 14:55:00,66.95,66.99,66.95,66.98,97592.0,62.7297,62.7672,62.7297,62.7578,97592.0
2023-11-21 15:00:00,66.99,67.01,66.98,67.0,157591.0,62.7672,62.7859,62.7578,62.7766,157591.0
2023-11-21 15:05:00,67.0,67.01,66.97,66.97,28031.0,62.7766,62.7859,62.7485,62.7485,28031.0
2023-11-21 15:10:00,66.97,67.0,66.97,66.98,33327.0,62.7485,62.7766,62.7485,62.7578,33327.0
2023-11-21 15:15:00,66.98,67.0,66.97,66.99,117604.0,62.7578,62.7766,62.7485,62.7672,117604.0
2023-11-21 15:20:00,66.98,66.99,66.96,66.98,94085.0,62.7578,62.7672,62.7391,62.7578,94085.0
2023-11-21 15:25:00,66.97,66.99,66.95,66.99,63439.0,62.7485,62.7672,62.7297,62.7672,63439.0
2023-11-21 15:30:00,66.98,66.99,66.95,66.96,56153.0,62.7578,62.7672,62.7297,62.7391,56153.0
2023-11-21 15:35:00,66.97,66.98,66.94,66.95,54342.0,62.7485,62.7578,62.7204,62.7297,54342.0
2023-11-21 15:40:00,66.95,66.97,66.95,66.97,75143.0,62.7297,62.7485,62.7297,62.7485,75143.0
2023-11-21 15:45:00,66.97,66.99,66.95,66.98,80288.0,62.7485,62.7672,62.7297,62.7578,80288.0
2023-11-21 15:50:00,66.99,67.0,66.97,66.98,120971.0,62.7672,62.7766,62.7485,62.7578,120971.0
2023-11-21 15:55:00,66.99,67.0,66.96,66.98,170192.0,62.7672,62.7766,62.7391,62.7578,170192.0
2023-11-22 09:30:00,67.08,67.14,67.01,67.04,208938.0,62.8515,62.9077,62.7859,62.8141,208938.0
2023-11-22 09:35:00,67.03,67.15,67.03,67.14,57524.0,62.8047,62.9171,62.8047,62.9077,57524.0
2023-11-22 09:40:00,67.15,67.16,67.11,67.13,129597.0,62.9171,62.9265,62.8796,62.8984,129597.0
2023-11-22 09:45:00,67.14,67.14,67.03,67.05,86180.0,62.9077,62.9077,62.8047,62.8234,86180.0
2023-11-22 09:50:00,67.03,67.04,66.94,66.95,189946.0,62.8047,62.8141,62.7204,62.7297,189946.0
2023-11-22 09:55:00,66.95,66.98,66.92,66.98,84940.0,62.7297,62.7578,62.7016,62.7578,84940.0
2023-11-22 10:00:00,66.97,66.97,66.83,66.83,152915.0,62.7485,62.7485,62.6173,62.6173,152915.0
2023-11-22 10:05:00,66.84,66.87,66.8,66.81,161555.0,62.6267,62.6548,62.5892,62.5986,161555.0
2023-11-22 10:10:00,66.81,66.85,66.8,66.85,50551.0,62.5986,62.636,62.5892,62.636,50551.0
2023-11-22 10:15:00,66.85,66.85,66.77,66.84,67274.0,62.636,62.636,62.5611,62.6267,67274.0
2023-11-22 10:20:00,66.84,66.91,66.82,66.91,25610.0,62.6267,62.6922,62.6079,62.6922,25610.0
2023-11-22 10:25:00,66.92,66.92,66.85,66.91,58830.0,62.7016,62.7016,62.636,62.6922,58830.0
2023-11-22 10:30:00,66.92,66.97,66.91,66.95,154548.0,62.7016,62.7485,62.6922,62.7297,154548.0
2023-11-22 10:35:00,66.96,66.97,66.9,66.91,82974.0,62.7391,62.7485,62.6829,62.6922,82974.0
2023-11-22 10:40:00,66.92,67.0,66.92,66.99,85108.0,62.7016,62.7766,62.7016,62.7672,85108.0
2023-11-22 10:45:00,67.0,67.0,66.96,66.97,56181.0,62.7766,62.7766,62.7391,62.7485,56181.0
2023-11-22 10:50:00,66.97,66.99,66.88,66.92,109288.0,62.7485,62.7672,62.6641,62.7016,109288.0
2023-11-22 10:55:00,66.92,66.97,66.92,66.95,118125.0,62.7016,62.7485,62.7016,62.7297,118125.0
2023-11-22 11:00:00,66.95,67.0,66.93,66.95,82137.0,62.7297,62.7766,62.711,62.7297,82137.0
2023-11-22 11:05:00,66.96,66.96,66.92,66.94,28957.0,62.7391,62.7391,62.7016,62.7204,28957.0
2023-11-22 11:10:00,66.94,66.97,66.92,66.96,122741.0,62.7204,62.7485,62.7016,62.7391,122741.0
2023-11-22 11:15:00,66.96,66.98,66.92,66.94,38075.0,62.7391,62.7578,62.7016,62.7204,38075.0
2023-11-22 11:20:00,66.93,66.97,66.92,66.96,77688.0,62.711,62.7485,62.7016,62.7391,77688.0
2023-11-22 11:25:00,66.95,66.98,66.93,66.96,42865.0,62.7297,62.7578,62.711,62.7391,42865.0
2023-11-22 11:30:00,66.97,67.0,66.96,66.99,62474.0,62.7485,62.7766,62.7391,62.7672,62474.0
2023-11-22 11:35:00,66.99,66.99,66.96,66.97,57634.0,62.7672,62.7672,62.7391,62.7485,57634.0
2023-11-22 11:40:00,66.97,67.02,66.97,67.02,44920.0,62.7485,62.7953,62.7485,62.7953,44920.0
2023-11-22 11:45:00,67.03,67.04,66.98,66.98,31671.0,62.8047,62.8141,62.7578,62.7578,31671.0
2023-11-22 11:50:00,66.99,67.0,66.98,66.98,29691.0,62.7672,62.7766,62.7578,62.7578,29691.0
2023-11-22 11:55:00,66.98,67.02,66.97,67.02,39123.0,62.7578,62.7953,62.7485,62.7953,39123.0
2023-11-22 12:00:00,67.02,67.04,67.0,67.03,55433.0,62.7953,62.8141,62.7766,62.8047,55433.0
2023-11-22 12:05:00,67.03,67.05,67.02,67.05,102139.0,62.8047,62.8234,62.7953,62.8234,102139.0
2023-11-22 12:10:00,67.05,67.07,67.03,67.03,51863.0,62.8234,62.8422,62.8047,62.8047,51863.0
2023-11-22 12:15:00,67.03,67.07,67.03,67.06,81273.0,62.8047,62.8422,62.8047,62.8328,81273.0
2023-11-22 12:20:00,67.06,67.09,67.06,67.07,57419.0,62.8328,62.8609,62.8328,62.8422,57419.0
2023-11-22 12:25:00,67.07,67.09,67.07,67.07,47755.0,62.8422,62.8609,62.8422,62.8422,47755.0
2023-11-22 12:30:00,67.07,67.07,67.01,67.04,114714.0,62.8422,62.8422,62.7859,62.8141,114714.0
2023-11-22 12:35:00,67.03,67.04,67.0,67.01,53837.0,62.8047,62.8141,62.7766,62.7859,53837.0
2023-11-22 12:40:00,67.01,67.01,66.95,66.95,15525.0,62.7859,62.7859,62.7297,62.7297,15525.0
2023-11-22 12:45:00,66.95,66.99,66.95,66.96,31063.0,62.7297,62.7672,62.7297,62.7391,31063.0
2023-11-22 12:50:00,66.96,67.01,66.95,66.99,117230.0,62.7391,62.7859,62.7297,62.7672,117230.0
2023-11-22 12:55:00,67.0,67.02,66.99,67.02,38377.0,62.7766,62.7953,62.7672,62.7953,38377.0
2023-11-22 13:00:00,67.02,67.04,67.01,67.02,32344.0,62.7953,62.8141,62.7859,62.7953,32344.0
2023-11-22 13:05:00,67.01,67.05,67.01,67.05,27692.0,62.7859,62.8234,62.7859,62.8234,27692.0
2023-11-22 13:10:00,67.05,67.08,67.03,67.07,31535.0,62.8234,62.8515,62.8047,62.8422,31535.0
2023-11-22 13:15:00,67.08,67.08,67.03,67.04,75730.0,62.8515,62.8515,62.8047,62.8141,75730.0
2023-11-22 13:20:00,67.04,67.07,67.04,67.07,19242.0,62.8141,62.8422,62.8141,62.8422,19242.0
2023-11-22 13:25:00,67.06,67.08,67.06,67.08,31191.0,62.8328,62.8515,62.8328,62.8515,31191.0
2023-11-22 13:30:00,67.08,67.09,67.04,67.06,43119.0,62.8515,62.8609,62.8141,62.8328,43119.0
2023-11-22 13:35:00,67.06,67.07,67.03,67.04,22431.0,62.8328,62.8422,62.8047,62.8141,22431.0
2023-11-22 13:40:00,67.04,67.05,67.02,67.02,17437.0,62.8141,62.8234,62.7953,62.7953,17437.0
2023-11-22 13:45:00,67.02,67.04,67.01,67.03,26551.0,62.7953,62.8141,62.7859,62.8047,26551.0
2023-11-22 13:50:00,67.03,67.05,67.03,67.03,28831.0,62.8047,62.8234,62.8047,62.8047,28831.0
2023-11-22 13:55:00,67.03,67.06,67.03,67.05,68673.0,62.8047,62.8328,62.8047,62.8234,68673.0
2023-11-22 14:00:00,67.05,67.08,67.05,67.07,86556.0,62.8234,62.8515,62.8234,62.8422,86556.0
2023-11-22 14:05:00,67.07,67.09,67.06,67.08,21016.0,62.8422,62.8609,62.8328,62.8515,21016.0
2023-11-22 14:10:00,67.08,67.09,67.04,67.05,26560.0,62.8515,62.8609,62.8141,62.8234,26560.0
2023-11-22 14:15:00,67.05,67.08,67.04,67.08,35806.0,62.8234,62.8515,62.8141,62.8515,35806.0
2023-11-22 14:20:00,67.07,67.07,67.05,67.05,69352.0,62.8422,62.8422,62.8234,62.8234,69352.0
2023-11-22 14:25:00,67.05,67.09,67.05,67.08,354826.0,62.8234,62.8609,62.8234,62.8515,354826.0
2023-11-22 14:30:00,67.09,67.09,67.04,67.04,58575.0,62.8609,62.8609,62.8141,62.8141,58575.0
2023-11-22 14:35:00,67.05,67.05,66.95,66.95,47697.0,62.8234,62.8234,62.7297,62.7297,47697.0
2023-11-22 14:40:00,66.96,67.0,66.94,66.99,62692.0,62.7391,62.7766,62.7204,62.7672,62692.0
2023-11-22 14:45:00,67.0,67.0,66.97,66.98,24317.0,62.7766,62.7766,62.7485,62.7578,24317.0
2023-11-22 14:50:00,66.99,67.03,66.99,67.03,40863.0,62.7672,62.8047,62.7672,62.8047,40863.0
2023-11-22 14:55:00,67.03,67.06,67.02,67.05,152835.0,62.8047,62.8328,62.7953,62.8234,152835.0
2023-11-22 15:00:00,67.04,67.06,67.03,67.06,240937.0,62.8141,62.8328,62.8047,62.8328,240937.0
2023-11-22 15:05:00,67.06,67.07,67.04,67.06,198473.0,62.8328,62.8422,62.8141,62.8328,198473.0
2023-11-22 15:10:00,67.05,67.06,67.04,67.06,53072.0,62.8234,62.8328,62.8141,62.8328,53072.0
2023-11-22 15:15:00,67.06,67.07,67.05,67.07,116533.0,62.8328,62.8422,62.8234,62.8422,116533.0
2023-11-22 15:20:00,67.06,67.09,67.06,67.08,221638.0,62.8328,62.8609,62.8328,62.8515,221638.0
2023-11-22 15:25:00,67.08,67.1,67.08,67.09,77036.0,62.8515,62.8703,62.8515,62.8609,77036.0
2023-11-22 15:30:00,67.09,67.1,67.08,67.09,62579.0,62.8609,62.8703,62.8515,62.8609,62579.0
2023-11-22 15:35:00,67.09,67.1,67.08,67.09,50091.0,62.8609,62.8703,62.8515,62.8609,50091.0
2023-11-22 15:40:00,67.09,67.1,67.08,67.09,44394.0,62.8609,62.8703,62.8515,62.8609,44394.0
2023-11-22 15:45:00,67.09,67.1,67.08,67.1,90140.0,62.8609,62.8703,62.8515,62.8703,90140.0
2023-11-22 15:50:00,67.09,67.11,67.09,67.1,48776.0,62.8609,62.8796,62.8609,62.8703,48776.0
2023-11-22 15:55:00,67.1,67.14,67.09,67.14,108372.0,62.8703,62.9077,62.8609,62.9077,108372.0
2023-11-24 09:30:00,67.35,67.42,67.34,67.4,272970.0,63.1045,63.1701,63.0951,63.1514,272970.0
2023-11-24 09:35:00,67.4,67.41,67.37,67.4,65090.0,63.1514,63.1607,63.1233,63.1514,65090.0
2023-11-24 09:40:00,67.41,67.44,67.39,67.44,53002.0,63.1607,63.1888,63.142,63.1888,53002.0
2023-11-24 09:45:00,67.44,67.45,67.36,67.42,89751.0,63.1888,63.1982,63.1139,63.1701,89751.0
2023-11-24 09:50:00,67.4,67.49,67.4,67.48,27689.0,63.1514,63.2357,63.1514,63.2263,27689.0
2023-11-24 09:55:00,67.48,67.51,67.46,67.5,64153.0,63.2263,63.2544,63.2076,63.2451,64153.0
2023-11-24 10:00:00,67.51,67.59,67.5,67.59,136229.0,63.2544,63.3294,63.2451,63.3294,136229.0
2023-11-24 10:05:00,67.59,67.61,67.57,67.59,86576.0,63.3294,63.3481,63.3106,63.3294,86576.0
2023-11-24 10:10:00,67.59,67.6,67.57,67.58,57725.0,63.3294,63.3388,63.3106,63.32,57725.0
2023-11-24 10:15:00,67.59,67.6,67.55,67.58,114084.0,63.3294,63.3388,63.2919,63.32,114084.0
2023-11-24 10:20:00,67.57,67.59,67.54,67.56,76101.0,63.3106,63.3294,63.2825,63.3013,76101.0
2023-11-24 10:25:00,67.56,67.58,67.54,67.57,316381.0,63.3013,63.32,63.2825,63.3106,316381.0
2023-11-24 10:30:00,67.57,67.57,67.55,67.56,34783.0,63.3106,63.3106,63.2919,63.3013,34783.0
2023-11-24 10:35:00,67.56,67.59,67.55,67.57,22649.0,63.3013,63.3294,63.2919,63.3106,22649.0
2023-11-24 10:40:00,67.57,67.6,67.56,67.6,62934.0,63.3106,63.3388,63.3013,63.3388,62934.0
2023-11-24 10:45:00,67.59,67.61,67.58,67.59,64540.0,63.3294,63.3481,63.32,63.3294,64540.0
2023-11-24 10:50:00,67.59,67.6,67.55,67.59,51774.0,63.3294,63.3388,63.2919,63.3294,51774.0
2023-11-24 10:55:00,67.59,67.61,67.58,67.6,67712.0,63.3294,63.3481,63.32,63.3388,67712.0
2023-11-24 11:00:00,67.59,67.61,67.58,67.6,35312.0,63.3294,63.3481,63.32,63.3388,35312.0
2023-11-24 11:05:00,67.6,67.61,67.59,67.59,95139.0,63.3388,63.3481,63.3294,63.3294,95139.0
2023-11-24 11:10:00,67.6,67.63,67.59,67.63,40880.0,63.3388,63.3669,63.3294,63.3669,40880.0
2023-11-24 11:15:00,67.63,67.63,67.59,67.6,25906.0,63.3669,63.3669,63.3294,63.3388,25906.0
2023-11-24 11:20:00,67.6,67.61,67.59,67.6,39787.0,63.3388,63.3481,63.3294,63.3388,39787.0
2023-11-24 11:25:00,67.61,67.61,67.58,67.59,55613.0,63.3481,63.3481,63.32,63.3294,55613.0
2023-11-24 11:30:00,67.59,67.62,67.55,67.56,55043.0,63.3294,63.3575,63.2919,63.3013,55043.0
2023-11-24 11:35:00,67.56,67.59,67.55,67.56,87454.0,63.3013,63.3294,63.2919,63.3013,87454.0
2023-11-24 11:40:00,67.56,67.59,67.56,67.58,60806.0,63.3013,63.3294,63.3013,63.32,60806.0
2023-11-24 11:45:00,67.58,67.59,67.58,67.58,21433.0,63.32,63.3294,63.32,63.32,21433.0
2023-11-24 11:50:00,67.58,67.6,67.58,67.58,15444.0,63.32,63.3388,63.32,63.32,15444.0
2023-11-24 11:55:00,67.58,67.59,67.57,67.58,29712.0,63.32,63.3294,63.3106,63.32,29712.0
2023-11-24 12:00:00,67.58,67.61,67.57,67.58,57459.0,63.32,63.3481,63.3106,63.32,57459.0
2023-11-24 12:05:00,67.58,67.58,67.55,67.57,86060.0,63.32,63.32,63.2919,63.3106,86060.0
2023-11-24 12:10:00,67.56,67.59,67.56,67.59,30840.0,63.3013,63.3294,63.3013,63.3294,30840.0
2023-11-24 12:15:00,67.59,67.6,67.57,67.59,67931.0,63.3294,63.3388,63.3106,63.3294,67931.0
2023-11-24 12:20:00,67.59,67.6,67.57,67.58,149421.0,63.3294,63.3388,63.3106,63.32,149421.0
2023-11-24 12:25:00,67.58,67.6,67.57,67.58,29175.0,63.32,63.3388,63.3106,63.32,29175.0
2023-11-24 12:30:00,67.58,67.6,67.57,67.59,46837.0,63.32,63.3388,63.3106,63.3294,46837.0
2023-11-24 12:35:00,67.59,67.61,67.59,67.61,50738.0,63.3294,63.3481,63.3294,63.3481,50738.0
2023-11-24 12:40:00,67.61,67.61,67.59,67.59,84830.0,63.3481,63.3481,63.3294,63.3294,84830.0
2023-11-24 12:45:00,67.59,67.61,67.59,67.61,99527.0,63.3294,63.3481,63.3294,63.3481,99527.0
2023-11-24 12:50:00,67.6,67.63,67.6,67.63,108433.0,63.3388,63.3669,63.3388,63.3669,108433.0
2023-11-24 12:55:00,67.63,67.68,67.62,67.67,507062.0,63.3669,63.4137,63.3575,63.4043,507062.0
2023-11-27 09:30:00,67.48,67.52,67.42,67.43,284318.0,63.2263,63.2638,63.1701,63.1795,284318.0
2023-11-27 09:35:00,67.44,67.48,67.43,67.47,113429.0,63.1888,63.2263,63.1795,63.2169,113429.0
2023-11-27 09:40:00,67.46,67.48,67.43,67.47,64548.0,63.2076,63.2263,63.1795,63.2169,64548.0
2023-11-27 09:45:00,67.47,67.5,67.44,67.47,56665.0,63.2169,63.2451,63.1888,63.2169,56665.0
2023-11-27 09:50:00,67.46,67.46,67.4,67.45,50122.0,63.2076,63.2076,63.1514,63.1982,50122.0
2023-11-27 09:55:00,67.45,67.46,67.41,67.43,44291.0,63.1982,63.2076,63.1607,63.1795,44291.0
2023-11-27 10:00:00,67.44,67.49,67.44,67.45,60901.0,63.1888,63.2357,63.1888,63.1982,60901.0
2023-11-27 10:05:00,67.45,67.48,67.41,67.47,19205.0,63.1982,63.2263,63.1607,63.2169,19205.0
2023-11-27 10:10:00,67.48,67.51,67.45,67.49,75879.0,63.2263,63.2544,63.1982,63.2357,75879.0
2023-11-27 10:15:00,67.51,67.54,67.47,67.47,71189.0,63.2544,63.2825,63.2169,63.2169,71189.0
2023-11-27 10:20:00,67.48,67.51,67.4,67.41,69766.0,63.2263,63.2544,63.1514,63.1607,69766.0
2023-11-27 10:25:00,67.42,67.5,67.42,67.48,119129.0,63.1701,63.2451,63.1701,63.2263,119129.0
2023-11-27 10:30:00,67.49,67.5,67.45,67.46,102715.0,63.2357,63.2451,63.1982,63.2076,102715.0
2023-11-27 10:35:00,67.45,67.49,67.44,67.45,42091.0,63.1982,63.2357,63.1888,63.1982,42091.0
2023-11-27 10:40:00,67.46,67.49,67.45,67.46,289434.0,63.2076,63.2357,63.1982,63.2076,289434.0
2023-11-27 10:45:00,67.45,67.45,67.41,67.42,35896.0,63.1982,63.1982,63.1607,63.1701,35896.0
2023-11-27 10:50:00,67.41,67.42,67.39,67.39,70927.0,63.1607,63.1701,63.142,63.142,70927.0
2023-11-27 10:55:00,67.4,67.41,67.38,67.39,36378.0,63.1514,63.1607,63.1326,63.142,36378.0
2023-11-27 11:00:00,67.39,67.39,67.35,67.36,37996.0,63.142,63.142,63.1045,63.1139,37996.0
2023-11-27 11:05:00,67.37,67.38,67.29,67.36,70988.0,63.1233,63.1326,63.0483,63.1139,70988.0
2023-11-27 11:10:00,67.35,67.37,67.32,67.34,112688.0,63.1045,63.1233,63.0764,63.0951,112688.0
2023-11-27 11:15:00,67.33,67.35,67.32,67.35,61556.0,63.0858,63.1045,63.0764,63.1045,61556.0
2023-11-27 11:20:00,67.35,67.36,67.33,67.34,47231.0,63.1045,63.1139,63.0858,63.0951,47231.0
2023-11-27 11:25:00,67.34,67.38,67.33,67.37,33085.0,63.0951,63.1326,63.0858,63.1233,33085.0
2023-11-27 11:30:00,67.37,67.37,67.3,67.31,113911.0,63.1233,63.1233,63.0577,63.067,113911.0
2023-11-27 11:35:00,67.32,67.34,67.3,67.32,109314.0,63.0764,63.0951,63.0577,63.0764,109314.0
2023-11-27 11:40:00,67.33,67.35,67.29,67.32,60516.0,63.0858,63.1045,63.0483,63.0764,60516.0
2023-11-27 11:45:00,67.32,67.36,67.31,67.36,34552.0,63.0764,63.1139,63.067,63.1139,34552.0
2023-11-27 11:50:00,67.36,67.38,67.34,67.37,38894.0,63.1139,63.1326,63.0951,63.1233,38894.0
2023-11-27 11:55:00,67.37,67.41,67.37,67.39,60903.0,63.1233,63.1607,63.1233,63.142,60903.0
2023-11-27 12:00:00,67.38,67.38,67.35,67.36,228807.0,63.1326,63.1326,63.1045,63.1139,228807.0
2023-11-27 12:05:00,67.36,67.38,67.35,67.38,25402.0,63.1139,63.1326,63.1045,63.1326,25402.0
2023-11-27 12:10:00,67.37,67.38,67.36,67.37,35104.0,63.1233,63.1326,63.1139,63.1233,35104.0
2023-11-27 12:15:00,67.36,67.38,67.34,67.36,118932.0,63.1139,63.1326,63.0951,63.1139,118932.0
2023-11-27 12:20:00,67.36,67.36,67.33,67.34,44797.0,63.1139,63.1139,63.0858,63.0951,44797.0
2023-11-27 12:25:00,67.34,67.35,67.32,67.34,28257.0,63.0951,63.1045,63.0764,63.0951,28257.0
2023-11-27 12:30:00,67.34,67.35,67.32,67.34,22935.0,63.0951,63.1045,63.0764,63.0951,22935.0
2023-11-27 12:35:00,67.34,67.37,67.34,67.37,58320.0,63.0951,63.1233,63.0951,63.1233,58320.0
2023-11-27 12:40:00,67.37,67.4,67.37,67.39,74739.0,63.1233,63.1514,63.1233,63.142,74739.0
2023-11-27 12:45:00,67.4,67.41,67.39,67.4,27329.0,63.1514,63.1607,63.142,63.1514,27329.0
2023-11-27 12:50:00,67.39,67.4,67.37,67.39,31194.0,63.142,63.1514,63.1233,63.142,31194.0
2023-11-27 12:55:00,67.4,67.41,67.39,67.4,29745.0,63.1514,63.1607,63.142,63.1514,29745.0
2023-11-27 13:00:00,67.4,67.44,67.36,67.42,221157.0,63.1514,63.1888,63.1139,63.1701,221157.0
2023-11-27 13:05:00,67.42,67.44,67.4,67.42,85732.0,63.1701,63.1888,63.1514,63.1701,85732.0
2023-11-27 13:10:00,67.42,67.45,67.42,67.45,23148.0,63.1701,63.1982,63.1701,63.1982,23148.0
2023-11-27 13:15:00,67.45,67.45,67.4,67.41,50364.0,63.1982,63.1982,63.1514,63.1607,50364.0
2023-11-27 13:20:00,67.4,67.42,67.4,67.42,51648.0,63.1514,63.1701,63.1514,63.1701,51648.0
2023-11-27 13:25:00,67.42,67.42,67.39,67.41,30318.0,63.1701,63.1701,63.142,63.1607,30318.0
2023-11-27 13:30:00,67.41,67.45,67.41,67.44,13534.0,63.1607,63.1982,63.1607,63.1888,13534.0
2023-11-27 13:35:00,67.44,67.45,67.41,67.41,15502.0,63.1888,63.1982,63.1607,63.1607,15502.0
2023-11-27 13:40:00,67.42,67.43,67.4,67.42,16992.0,63.1701,63.1795,63.1514,63.1701,16992.0
2023-11-27 13:45:00,67.41,67.43,67.4,67.42,27715.0,63.1607,63.1795,63.1514,63.1701,27715.0
2023-11-27 13:50:00,67.42,67.44,67.42,67.44,12812.0,63.1701,63.1888,63.1701,63.1888,12812.0
2023-11-27 13:55:00,67.43,67.45,67.41,67.43,20104.0,63.1795,63.1982,63.1607,63.1795,20104.0
2023-11-27 14:00:00,67.44,67.46,67.43,67.45,31127.0,63.1888,63.2076,63.1795,63.1982,31127.0
2023-11-27 14:05:00,67.45,67.47,67.44,67.46,18040.0,63.1982,63.2169,63.1888,63.2076,18040.0
2023-11-27 14:10:00,67.45,67.48,67.45,67.48,18409.0,63.1982,63.2263,63.1982,63.2263,18409.0
2023-11-27 14:15:00,67.48,67.49,67.46,67.47,457980.0,63.2263,63.2357,63.2076,63.2169,457980.0
2023-11-27 14:20:00,67.46,67.49,67.46,67.48,111833.0,63.2076,63.2357,63.2076,63.2263,111833.0
2023-11-27 14:25:00,67.48,67.49,67.46,67.48,59845.0,63.2263,63.2357,63.2076,63.2263,59845.0
2023-11-27 14:30:00,67.48,67.49,67.47,67.48,62933.0,63.2263,63.2357,63.2169,63.2263,62933.0
2023-11-27 14:35:00,67.48,67.51,67.48,67.49,335093.0,63.2263,63.2544,63.2263,63.2357,335093.0
2023-11-27 14:40:00,67.49,67.5,67.43,67.47,66995.0,63.2357,63.2451,63.1795,63.2169,66995.0
2023-11-27 14:45:00,67.48,67.48,67.44,67.45,34659.0,63.2263,63.2263,63.1888,63.1982,34659.0
2023-11-27 14:50:00,67.44,67.45,67.43,67.45,55854.0,63.1888,63.1982,63.1795,63.1982,55854.0
2023-11-27 14:55:00,67.44,67.48,67.44,67.48,74951.0,63.1888,63.2263,63.1888,63.2263,74951.0
2023-11-27 15:00:00,67.48,67.48,67.45,67.47,129499.0,63.2263,63.2263,63.1982,63.2169,129499.0
2023-11-27 15:05:00,67.46,67.48,67.45,67.46,61365.0,63.2076,63.2263,63.1982,63.2076,61365.0
2023-11-27 15:10:00,67.46,67.46,67.44,67.44,45701.0,63.2076,63.2076,63.1888,63.1888,45701.0
2023-11-27 15:15:00,67.44,67.47,67.43,67.47,48166.0,63.1888,63.2169,63.1795,63.2169,48166.0
2023-11-27 15:20:00,67.47,67.49,67.46,67.48,457989.0,63.2169,63.2357,63.2076,63.2263,457989.0
2023-11-27 15:25:00,67.49,67.49,67.46,67.48,183195.0,63.2357,63.2357,63.2076,63.2263,183195.0
2023-11-27 15:30:00,67.48,67.49,67.47,67.49,73697.0,63.2263,63.2357,63.2169,63.2357,73697.0
2023-11-27 15:35:00,67.48,67.51,67.48,67.5,72939.0,63.2263,63.2544,63.2263,63.2451,72939.0
2023-11-27 15:40:00,67.5,67.51,67.48,67.5,45716.0,63.2451,63.2544,63.2263,63.2451,45716.0
2023-11-27 15:45:00,67.49,67.5,67.46,67.47,92599.0,63.2357,63.2451,63.2076,63.2169,92599.0
2023-11-27 15:50:00,67.47,67.49,67.46,67.47,145304.0,63.2169,63.2357,63.2076,63.2169,145304.0
2023-11-27 15:55:00,67.46,67.47,67.43,67.44,410867.0,63.2076,63.2169,63.1795,63.1888,410867.0
2023-11-28 09:30:00,67.31,67.31,67.19,67.23,180609.0,63.067,63.067,62.9546,62.9921,180609.0
2023-11-28 09:35:00,67.23,67.26,67.21,67.26,65450.0,62.9921,63.0202,62.9733,63.0202,65450.0
2023-11-28 09:40:00,67.26,67.26,67.19,67.22,40965.0,63.0202,63.0202,62.9546,62.9827,40965.0
2023-11-28 09:45:00,67.22,67.31,67.22,67.3,28561.0,62.9827,63.067,62.9827,63.0577,28561.0
2023-11-28 09:50:00,67.3,67.32,67.27,67.27,67411.0,63.0577,63.0764,63.0296,63.0296,67411.0
2023-11-28 09:55:00,67.27,67.28,67.24,67.26,22178.0,63.0296,63.0389,63.0014,63.0202,22178.0
2023-11-28 10:00:00,67.27,67.34,67.24,67.33,53453.0,63.0296,63.0951,63.0014,63.0858,53453.0
2023-11-28 10:05:00,67.34,67.34,67.25,67.27,35155.0,63.0951,63.0951,63.0108,63.0296,35155.0
2023-11-28 10:10:00,67.27,67.28,67.22,67.24,93923.0,63.0296,63.0389,62.9827,63.0014,93923.0
2023-11-28 10:15:00,67.23,67.3,67.23,67.26,41142.0,62.9921,63.0577,62.9921,63.0202,41142.0
2023-11-28 10:20:00,67.26,67.27,67.24,67.27,24510.0,63.0202,63.0296,63.0014,63.0296,24510.0
2023-11-28 10:25:00,67.26,67.3,67.25,67.29,27364.0,63.0202,63.0577,63.0108,63.0483,27364.0
2023-11-28 10:30:00,67.29,67.34,67.27,67.32,96894.0,63.0483,63.0951,63.0296,63.0764,96894.0
2023-11-28 10:35:00,67.31,67.41,67.27,67.41,69016.0,63.067,63.1607,63.0296,63.1607,69016.0
2023-11-28 10:40:00,67.41,67.55,67.41,67.53,154435.0,63.1607,63.2919,63.1607,63.2732,154435.0
2023-11-28 10:45:00,67.5,67.51,67.45,67.48,76904.0,63.2451,63.2544,63.1982,63.2263,76904.0
2023-11-28 10:50:00,67.48,67.49,67.46,67.47,44599.0,63.2263,63.2357,63.2076,63.2169,44599.0
2023-11-28 10:55:00,67.47,67.5,67.44,67.48,68688.0,63.2169,63.2451,63.1888,63.2263,68688.0
2023-11-28 11:00:00,67.48,67.48,67.43,67.47,109230.0,63.2263,63.2263,63.1795,63.2169,109230.0
2023-11-28 11:05:00,67.48,67.53,67.47,67.52,48549.0,63.2263,63.2732,63.2169,63.2638,48549.0
2023-11-28 11:10:00,67.52,67.55,67.46,67.53,84556.0,63.2638,63.2919,63.2076,63.2732,84556.0
2023-11-28 11:15:00,67.53,67.59,67.52,67.58,50475.0,63.2732,63.3294,63.2638,63.32,50475.0
2023-11-28 11:20:00,67.57,67.59,67.55,67.57,67696.0,63.3106,63.3294,63.2919,63.3106,67696.0
2023-11-28 11:25:00,67.57,67.58,67.55,67.56,46126.0,63.3106,63.32,63.2919,63.3013,46126.0
2023-11-28 11:30:00,67.56,67.6,67.56,67.58,180864.0,63.3013,63.3388,63.3013,63.32,180864.0
2023-11-28 11:35:00,67.59,67.61,67.57,67.6,29442.0,63.3294,63.3481,63.3106,63.3388,29442.0
2023-11-28 11:40:00,67.6,67.63,67.6,67.61,50182.0,63.3388,63.3669,63.3388,63.3481,50182.0
2023-11-28 11:45:00,67.61,67.64,67.59,67.62,104871.0,63.3481,63.3762,63.3294,63.3575,104871.0
2023-11-28 11:50:00,67.61,67.66,67.6,67.65,29370.0,63.3481,63.395,63.3388,63.3856,29370.0
2023-11-28 11:55:00,67.65,67.68,67.64,67.68,46358.0,63.3856,63.4137,63.3762,63.4137,46358.0
2023-11-28 12:00:00,67.67,67.7,67.66,67.69,36852.0,63.4043,63.4324,63.395,63.4231,36852.0
2023-11-28 12:05:00,67.69,67.69,67.64,67.65,167041.0,63.4231,63.4231,63.3762,63.3856,167041.0
2023-11-28 12:10:00,67.66,67.68,67.65,67.67,24049.0,63.395,63.4137,63.3856,63.4043,24049.0
2023-11-28 12:15:00,67.67,67.68,67.63,67.64,47588.0,63.4043,63.4137,63.3669,63.3762,47588.0
2023-11-28 12:20:00,67.64,67.65,67.63,67.64,31159.0,63.3762,63.3856,63.3669,63.3762,31159.0
2023-11-28 12:25:00,67.64,67.65,67.62,67.64,39261.0,63.3762,63.3856,63.3575,63.3762,39261.0
2023-11-28 12:30:00,67.63,67.64,67.58,67.59,18941.0,63.3669,63.3762,63.32,63.3294,18941.0
2023-11-28 12:35:00,67.58,67.6,67.57,67.57,68830.0,63.32,63.3388,63.3106,63.3106,68830.0
2023-11-28 12:40:00,67.58,67.59,67.5,67.51,32240.0,63.32,63.3294,63.2451,63.2544,32240.0
2023-11-28 12:45:00,67.51,67.52,67.49,67.49,31376.0,63.2544,63.2638,63.2357,63.2357,31376.0
2023-11-28 12:50:00,67.5,67.5,67.46,67.5,28908.0,63.2451,63.2451,63.2076,63.2451,28908.0
2023-11-28 12:55:00,67.5,67.5,67.47,67.48,23324.0,63.2451,63.2451,63.2169,63.2263,23324.0
2023-11-28 13:00:00,67.48,67.49,67.36,67.4,329034.0,63.2263,63.2357,63.1139,63.1514,329034.0
2023-11-28 13:05:00,67.4,67.44,67.39,67.4,34245.0,63.1514,63.1888,63.142,63.1514,34245.0
2023-11-28 13:10:00,67.4,67.41,67.33,67.34,31716.0,63.1514,63.1607,63.0858,63.0951,31716.0
2023-11-28 13:15:00,67.34,67.35,67.31,67.35,31384.0,63.0951,63.1045,63.067,63.1045,31384.0
2023-11-28 13:20:00,67.36,67.38,67.36,67.37,41165.0,63.1139,63.1326,63.1139,63.1233,41165.0
2023-11-28 13:25:00,67.37,67.42,67.36,67.42,33843.0,63.1233,63.1701,63.1139,63.1701,33843.0
2023-11-28 13:30:00,67.41,67.43,67.4,67.41,15810.0,63.1607,63.1795,63.1514,63.1607,15810.0
2023-11-28 13:35:00,67.42,67.42,67.39,67.39,33697.0,63.1701,63.1701,63.142,63.142,33697.0
2023-11-28 13:40:00,67.39,67.4,67.36,67.37,131549.0,63.142,63.1514,63.1139,63.1233,131549.0
2023-11-28 13:45:00,67.37,67.43,67.37,67.41,27212.0,63.1233,63.1795,63.1233,63.1607,27212.0
2023-11-28 13:50:00,67.42,67.45,67.42,67.44,53573.0,63.1701,63.1982,63.1701,63.1888,53573.0
2023-11-28 13:55:00,67.44,67.44,67.4,67.4,47678.0,63.1888,63.1888,63.1514,63.1514,47678.0
2023-11-28 14:00:00,67.4,67.43,67.4,67.41,35309.0,63.1514,63.1795,63.1514,63.1607,35309.0
2023-11-28 14:05:00,67.42,67.43,67.41,67.42,119654.0,63.1701,63.1795,63.1607,63.1701,119654.0
2023-11-28 14:10:00,67.42,67.46,67.42,67.44,25500.0,63.1701,63.2076,63.1701,63.1888,25500.0
2023-11-28 14:15:00,67.44,67.46,67.43,67.44,23583.0,63.1888,63.2076,63.1795,63.1888,23583.0
2023-11-28 14:20:00,67.44,67.46,67.42,67.43,79160.0,63.1888,63.2076,63.1701,63.1795,79160.0
2023-11-28 14:25:00,67.44,67.44,67.41,67.43,67077.0,63.1888,63.1888,63.1607,63.1795,67077.0
2023-11-28 14:30:00,67.43,67.43,67.39,67.42,29780.0,63.1795,63.1795,63.142,63.1701,29780.0
2023-11-28 14:35:00,67.42,67.47,67.41,67.46,75847.0,63.1701,63.2169,63.1607,63.2076,75847.0
2023-11-28 14:40:00,67.46,67.48,67.45,67.47,50017.0,63.2076,63.2263,63.1982,63.2169,50017.0
2023-11-28 14:45:00,67.47,67.49,67.46,67.48,29749.0,63.2169,63.2357,63.2076,63.2263,29749.0
2023-11-28 14:50:00,67.49,67.52,67.49,67.52,23648.0,63.2357,63.2638,63.2357,63.2638,23648.0
2023-11-28 14:55:00,67.52,67.52,67.49,67.5,92368.0,63.2638,63.2638,63.2357,63.2451,92368.0
2023-11-28 15:00:00,67.5,67.51,67.48,67.5,44662.0,63.2451,63.2544,63.2263,63.2451,44662.0
2023-11-28 15:05:00,67.5,67.5,67.46,67.46,31247.0,63.2451,63.2451,63.2076,63.2076,31247.0
2023-11-28 15:10:00,67.47,67.49,67.45,67.47,66631.0,63.2169,63.2357,63.1982,63.2169,66631.0
2023-11-28 15:15:00,67.46,67.47,67.45,67.47,51944.0,63.2076,63.2169,63.1982,63.2169,51944.0
2023-11-28 15:20:00,67.46,67.47,67.41,67.47,105196.0,63.2076,63.2169,63.1607,63.2169,105196.0
2023-11-28 15:25:00,67.47,67.49,67.45,67.47,44558.0,63.2169,63.2357,63.1982,63.2169,44558.0
2023-11-28 15:30:00,67.48,67.49,67.47,67.48,57239.0,63.2263,63.2357,63.2169,63.2263,57239.0
2023-11-28 15:35:00,67.48,67.48,67.46,67.47,70067.0,63.2263,63.2263,63.2076,63.2169,70067.0
2023-11-28 15:40:00,67.47,67.5,67.46,67.49,53805.0,63.2169,63.2451,63.2076,63.2357,53805.0
2023-11-28 15:45:00,67.49,67.52,67.48,67.51,86308.0,63.2357,63.2638,63.2263,63.2544,86308.0
2023-11-28 15:50:00,67.51,67.52,67.46,67.48,140878.0,63.2544,63.2638,63.2076,63.2263,140878.0
2023-11-28 15:55:00,67.48,67.51,67.48,67.49,353995.0,63.2263,63.2544,63.2263,63.2357,353995.0
2023-11-29 09:30:00,67.68,67.76,67.66,67.73,345419.0,63.4137,63.4887,63.395,63.4606,345419.0
2023-11-29 09:35:00,67.74,67.77,67.68,67.73,113667.0,63.4699,63.498,63.4137,63.4606,113667.0
2023-11-29 09:40:00,67.73,67.74,67.65,67.65,92293.0,63.4606,63.4699,63.3856,63.3856,92293.0
2023-11-29 09:45:00,67.66,67.68,67.63,67.64,71287.0,63.395,63.4137,63.3669,63.3762,71287.0
2023-11-29 09:50:00,67.63,67.68,67.59,67.67,80585.0,63.3669,63.4137,63.3294,63.4043,80585.0
2023-11-29 09:55:00,67.67,67.7,67.66,67.68,56157.0,63.4043,63.4324,63.395,63.4137,56157.0
2023-11-29 10:00:00,67.67,67.73,67.67,67.72,147707.0,63.4043,63.4606,63.4043,63.4512,147707.0
2023-11-29 10:05:00,67.72,67.72,67.56,67.59,139740.0,63.4512,63.4512,63.3013,63.3294,139740.0
2023-11-29 10:10:00,67.59,67.59,67.53,67.57,108413.0,63.3294,63.3294,63.2732,63.3106,108413.0
2023-11-29 10:15:00,67.56,67.6,67.52,67.53,37356.0,63.3013,63.3388,63.2638,63.2732,37356.0
2023-11-29 10:20:00,67.51,67.57,67.47,67.48,59305.0,63.2544,63.3106,63.2169,63.2263,59305.0
2023-11-29 10:25:00,67.48,67.55,67.48,67.54,63779.0,63.2263,63.2919,63.2263,63.2825,63779.0
2023-11-29 10:30:00,67.54,67.58,67.5,67.51,26508.0,63.2825,63.32,63.2451,63.2544,26508.0
2023-11-29 10:35:00,67.51,67.58,67.51,67.58,66856.0,63.2544,63.32,63.2544,63.32,66856.0
2023-11-29 10:40:00,67.58,67.62,67.56,67.61,40707.0,63.32,63.3575,63.3013,63.3481,40707.0
2023-11-29 10:45:00,67.61,67.64,67.59,67.63,66757.0,63.3481,63.3762,63.3294,63.3669,66757.0
2023-11-29 10:50:00,67.63,67.72,67.62,67.71,75240.0,63.3669,63.4512,63.3575,63.4418,75240.0
2023-11-29 10:55:00,67.71,67.74,67.7,67.72,60399.0,63.4418,63.4699,63.4324,63.4512,60399.0
2023-11-29 11:00:00,67.71,67.74,67.69,67.72,44544.0,63.4418,63.4699,63.4231,63.4512,44544.0
2023-11-29 11:05:00,67.72,67.74,67.65,67.66,64272.0,63.4512,63.4699,63.3856,63.395,64272.0
2023-11-29 11:10:00,67.66,67.67,67.61,67.63,88137.0,63.395,63.4043,63.3481,63.3669,88137.0
2023-11-29 11:15:00,67.63,67.65,67.57,67.59,67874.0,63.3669,63.3856,63.3106,63.3294,67874.0
2023-11-29 11:20:00,67.59,67.62,67.56,67.6,166492.0,63.3294,63.3575,63.3013,63.3388,166492.0
2023-11-29 11:25:00,67.6,67.6,67.56,67.56,66800.0,63.3388,63.3388,63.3013,63.3013,66800.0
2023-11-29 11:30:00,67.56,67.59,67.53,67.55,116015.0,63.3013,63.3294,63.2732,63.2919,116015.0
2023-11-29 11:35:00,67.55,67.61,67.55,67.58,66869.0,63.2919,63.3481,63.2919,63.32,66869.0
2023-11-29 11:40:00,67.58,67.62,67.57,67.61,54828.0,63.32,63.3575,63.3106,63.3481,54828.0
2023-11-29 11:45:00,67.6,67.63,67.6,67.62,55039.0,63.3388,63.3669,63.3388,63.3575,55039.0
2023-11-29 11:50:00,67.62,67.64,67.59,67.64,19821.0,63.3575,63.3762,63.3294,63.3762,19821.0
2023-11-29 11:55:00,67.63,67.65,67.62,67.64,64211.0,63.3669,63.3856,63.3575,63.3762,64211.0
2023-11-29 12:00:00,67.64,67.64,67.61,67.63,56037.0,63.3762,63.3762,63.3481,63.3669,56037.0
2023-11-29 12:05:00,67.64,67.7,67.64,67.7,48790.0,63.3762,63.4324,63.3762,63.4324,48790.0
2023-11-29 12:10:00,67.69,67.72,67.67,67.71,122069.0,63.4231,63.4512,63.4043,63.4418,122069.0
2023-11-29 12:15:00,67.7,67.73,67.69,67.71,31580.0,63.4324,63.4606,63.4231,63.4418,31580.0
2023-11-29 12:20:00,67.7,67.73,67.7,67.72,34095.0,63.4324,63.4606,63.4324,63.4512,34095.0
2023-11-29 12:25:00,67.72,67.73,67.7,67.73,36247.0,63.4512,63.4606,63.4324,63.4606,36247.0
2023-11-29 12:30:00,67.72,67.74,67.71,67.73,137896.0,63.4512,63.4699,63.4418,63.4606,137896.0
2023-11-29 12:35:00,67.72,67.74,67.71,67.73,105781.0,63.4512,63.4699,63.4418,63.4606,105781.0
2023-11-29 12:40:00,67.73,67.74,67.7,67.73,59712.0,63.4606,63.4699,63.4324,63.4606,59712.0
2023-11-29 12:45:00,67.73,67.76,67.72,67.74,72920.0,63.4606,63.4887,63.4512,63.4699,72920.0
2023-11-29 12:50:00,67.74,67.75,67.73,67.73,81252.0,63.4699,63.4793,63.4606,63.4606,81252.0
2023-11-29 12:55:00,67.73,67.76,67.73,67.75,28938.0,63.4606,63.4887,63.4606,63.4793,28938.0
2023-11-29 13:00:00,67.75,67.79,67.74,67.77,146967.0,63.4793,63.5168,63.4699,63.498,146967.0
2023-11-29 13:05:00,67.77,67.77,67.73,67.75,52648.0,63.498,63.498,63.4606,63.4793,52648.0
2023-11-29 13:10:00,67.75,67.75,67.72,67.73,111183.0,63.4793,63.4793,63.4512,63.4606,111183.0
2023-11-29 13:15:00,67.74,67.75,67.71,67.72,111575.0,63.4699,63.4793,63.4418,63.4512,111575.0
2023-11-29 13:20:00,67.72,67.73,67.71,67.72,33180.0,63.4512,63.4606,63.4418,63.4512,33180.0
2023-11-29 13:25:00,67.73,67.78,67.72,67.78,43278.0,63.4606,63.5074,63.4512,63.5074,43278.0
2023-11-29 13:30:00,67.77,67.78,67.72,67.73,102160.0,63.498,63.5074,63.4512,63.4606,102160.0
2023-11-29 13:35:00,67.73,67.77,67.72,67.77,30963.0,63.4606,63.498,63.4512,63.498,30963.0
2023-11-29 13:40:00,67.77,67.78,67.76,67.78,35317.0,63.498,63.5074,63.4887,63.5074,35317.0
2023-11-29 13:45:00,67.78,67.81,67.77,67.78,89183.0,63.5074,63.5355,63.498,63.5074,89183.0
2023-11-29 13:50:00,67.78,67.82,67.78,67.82,88986.0,63.5074,63.5449,63.5074,63.5449,88986.0
2023-11-29 13:55:00,67.81,67.83,67.81,67.81,53720.0,63.5355,63.5543,63.5355,63.5355,53720.0
2023-11-29 14:00:00,67.81,67.83,67.81,67.83,85220.0,63.5355,63.5543,63.5355,63.5543,85220.0
2023-11-29 14:05:00,67.83,67.88,67.82,67.88,81751.0,63.5543,63.6011,63.5449,63.6011,81751.0
2023-11-29 14:10:00,67.87,67.91,67.87,67.89,93403.0,63.5917,63.6292,63.5917,63.6105,93403.0
2023-11-29 14:15:00,67.88,67.89,67.86,67.87,110777.0,63.6011,63.6105,63.5824,63.5917,110777.0
2023-11-29 14:20:00,67.87,67.88,67.85,67.86,89538.0,63.5917,63.6011,63.573,63.5824,89538.0
2023-11-29 14:25:00,67.86,67.86,67.81,67.81,74575.0,63.5824,63.5824,63.5355,63.5355,74575.0
2023-11-29 14:30:00,67.81,67.82,67.76,67.78,161318.0,63.5355,63.5449,63.4887,63.5074,161318.0
2023-11-29 14:35:00,67.78,67.78,67.71,67.73,105934.0,63.5074,63.5074,63.4418,63.4606,105934.0
2023-11-29 14:40:00,67.72,67.74,67.71,67.73,76910.0,63.4512,63.4699,63.4418,63.4606,76910.0
2023-11-29 14:45:00,67.73,67.75,67.72,67.75,87317.0,63.4606,63.4793,63.4512,63.4793,87317.0
2023-11-29 14:50:00,67.75,67.75,67.73,67.75,76392.0,63.4793,63.4793,63.4606,63.4793,76392.0
2023-11-29 14:55:00,67.75,67.78,67.74,67.78,69083.0,63.4793,63.5074,63.4699,63.5074,69083.0
2023-11-29 15:00:00,67.78,67.78,67.75,67.77,86865.0,63.5074,63.5074,63.4793,63.498,86865.0
2023-11-29 15:05:00,67.76,67.77,67.74,67.77,57264.0,63.4887,63.498,63.4699,63.498,57264.0
2023-11-29 15:10:00,67.77,67.77,67.73,67.73,66451.0,63.498,63.498,63.4606,63.4606,66451.0
2023-11-29 15:15:00,67.73,67.74,67.66,67.7,76245.0,63.4606,63.4699,63.395,63.4324,76245.0
2023-11-29 15:20:00,67.7,67.7,67.64,67.65,59633.0,63.4324,63.4324,63.3762,63.3856,59633.0
2023-11-29 15:25:00,67.65,67.65,67.62,67.64,86050.0,63.3856,63.3856,63.3575,63.3762,86050.0
2023-11-29 15:30:00,67.64,67.66,67.63,67.64,66832.0,63.3762,63.395,63.3669,63.3762,66832.0
2023-11-29 15:35:00,67.65,67.66,67.62,67.63,114118.0,63.3856,63.395,63.3575,63.3669,114118.0
2023-11-29 15:40:00,67.63,67.67,67.62,67.67,121251.0,63.3669,63.4043,63.3575,63.4043,121251.0
2023-11-29 15:45:00,67.67,67.67,67.64,67.65,123457.0,63.4043,63.4043,63.3762,63.3856,123457.0
2023-11-29 15:50:00,67.66,67.67,67.65,67.66,83761.0,63.395,63.4043,63.3856,63.395,83761.0
2023-11-29 15:55:00,67.66,67.67,67.64,67.66,165278.0,63.395,63.4043,63.3762,63.395,165278.0
2023-11-30 09:30:00,67.59,67.62,67.49,67.5,441830.0,63.3294,63.3575,63.2357,63.2451,441830.0
2023-11-30 09:35:00,67.5,67.51,67.43,67.44,221560.0,63.2451,63.2544,63.1795,63.1888,221560.0
2023-11-30 09:40:00,67.44,67.49,67.35,67.44,403957.0,63.1888,63.2357,63.1045,63.1888,403957.0
2023-11-30 09:45:00,67.44,67.45,67.31,67.37,109704.0,63.1888,63.1982,63.067,63.1233,109704.0
2023-11-30 09:50:00,67.38,67.54,67.37,67.52,100543.0,63.1326,63.2825,63.1233,63.2638,100543.0
2023-11-30 09:55:00,67.53,67.55,67.5,67.53,57024.0,63.2732,63.2919,63.2451,63.2732,57024.0
2023-11-30 10:00:00,67.53,67.53,67.46,67.52,98879.0,63.2732,63.2732,63.2076,63.2638,98879.0
2023-11-30 10:05:00,67.52,67.56,67.47,67.48,96956.0,63.2638,63.3013,63.2169,63.2263,96956.0
2023-11-30 10:10:00,67.48,67.59,67.47,67.58,186565.0,63.2263,63.3294,63.2169,63.32,186565.0
2023-11-30 10:15:00,67.57,67.63,67.55,67.58,134818.0,63.3106,63.3669,63.2919,63.32,134818.0
2023-11-30 10:20:00,67.59,67.66,67.55,67.61,240600.0,63.3294,63.395,63.2919,63.3481,240600.0
2023-11-30 10:25:00,67.61,67.63,67.54,67.56,155100.0,63.3481,63.3669,63.2825,63.3013,155100.0
2023-11-30 10:30:00,67.58,67.66,67.56,67.65,113520.0,63.32,63.395,63.3013,63.3856,113520.0
2023-11-30 10:35:00,67.65,67.66,67.51,67.55,91163.0,63.3856,63.395,63.2544,63.2919,91163.0
2023-11-30 10:40:00,67.55,67.64,67.54,67.63,119077.0,63.2919,63.3762,63.2825,63.3669,119077.0
2023-11-30 10:45:00,67.62,67.63,67.53,67.54,55417.0,63.3575,63.3669,63.2732,63.2825,55417.0
2023-11-30 10:50:00,67.53,67.57,67.5,67.56,62280.0,63.2732,63.3106,63.2451,63.3013,62280.0
2023-11-30 10:55:00,67.57,67.65,67.57,67.65,109901.0,63.3106,63.3856,63.3106,63.3856,109901.0
2023-11-30 11:00:00,67.64,67.67,67.61,67.62,224976.0,63.3762,63.4043,63.3481,63.3575,224976.0
2023-11-30 11:05:00,67.63,67.68,67.61,67.64,99625.0,63.3669,63.4137,63.3481,63.3762,99625.0
2023-11-30 11:10:00,67.65,67.72,67.64,67.71,80633.0,63.3856,63.4512,63.3762,63.4418,80633.0
2023-11-30 11:15:00,67.71,67.72,67.59,67.59,97590.0,63.4418,63.4512,63.3294,63.3294,97590.0
2023-11-30 11:20:00,67.59,67.6,67.56,67.59,104942.0,63.3294,63.3388,63.3013,63.3294,104942.0
2023-11-30 11:25:00,67.6,67.62,67.58,67.6,233057.0,63.3388,63.3575,63.32,63.3388,233057.0
2023-11-30 11:30:00,67.6,67.61,67.55,67.57,322332.0,63.3388,63.3481,63.2919,63.3106,322332.0
2023-11-30 11:35:00,67.57,67.58,67.53,67.55,330298.0,63.3106,63.32,63.2732,63.2919,330298.0
2023-11-30 11:40:00,67.55,67.58,67.54,67.55,37110.0,63.2919,63.32,63.2825,63.2919,37110.0
2023-11-30 11:45:00,67.56,67.61,67.54,67.61,48817.0,63.3013,63.3481,63.2825,63.3481,48817.0
2023-11-30 11:50:00,67.6,67.61,67.56,67.57,46526.0,63.3388,63.3481,63.3013,63.3106,46526.0
2023-11-30 11:55:00,67.58,67.58,67.51,67.53,82278.0,63.32,63.32,63.2544,63.2732,82278.0
2023-11-30 12:00:00,67.53,67.6,67.52,67.59,40179.0,63.2732,63.3388,63.2638,63.3294,40179.0
2023-11-30 12:05:00,67.59,67.6,67.57,67.58,57493.0,63.3294,63.3388,63.3106,63.32,57493.0
2023-11-30 12:10:00,67.58,67.59,67.54,67.56,161192.0,63.32,63.3294,63.2825,63.3013,161192.0
2023-11-30 12:15:00,67.56,67.57,67.5,67.51,59615.0,63.3013,63.3106,63.2451,63.2544,59615.0
2023-11-30 12:20:00,67.5,67.52,67.49,67.51,68742.0,63.2451,63.2638,63.2357,63.2544,68742.0
2023-11-30 12:25:00,67.51,67.53,67.5,67.53,66486.0,63.2544,63.2732,63.2451,63.2732,66486.0
2023-11-30 12:30:00,67.52,67.55,67.5,67.51,50945.0,63.2638,63.2919,63.2451,63.2544,50945.0
2023-11-30 12:35:00,67.51,67.53,67.49,67.52,157620.0,63.2544,63.2732,63.2357,63.2638,157620.0
2023-11-30 12:40:00,67.52,67.57,67.51,67.56,26625.0,63.2638,63.3106,63.2544,63.3013,26625.0
2023-11-30 12:45:00,67.56,67.57,67.53,67.53,47203.0,63.3013,63.3106,63.2732,63.2732,47203.0
2023-11-30 12:50:00,67.53,67.55,67.52,67.53,85164.0,63.2732,63.2919,63.2638,63.2732,85164.0
2023-11-30 12:55:00,67.52,67.53,67.49,67.51,68136.0,63.2638,63.2732,63.2357,63.2544,68136.0
2023-11-30 13:00:00,67.51,67.54,67.5,67.53,37656.0,63.2544,63.2825,63.2451,63.2732,37656.0
2023-11-30 13:05:00,67.53,67.53,67.5,67.51,87317.0,63.2732,63.2732,63.2451,63.2544,87317.0
2023-11-30 13:10:00,67.51,67.54,67.5,67.53,46511.0,63.2544,63.2825,63.2451,63.2732,46511.0
2023-11-30 13:15:00,67.53,67.56,67.52,67.55,46985.0,63.2732,63.3013,63.2638,63.2919,46985.0
2023-11-30 13:20:00,67.55,67.58,67.54,67.56,54166.0,63.2919,63.32,63.2825,63.3013,54166.0
2023-11-30 13:25:00,67.56,67.58,67.53,67.54,45336.0,63.3013,63.32,63.2732,63.2825,45336.0
2023-11-30 13:30:00,67.53,67.55,67.49,67.53,48065.0,63.2732,63.2919,63.2357,63.2732,48065.0
2023-11-30 13:35:00,67.54,67.55,67.53,67.54,29503.0,63.2825,63.2919,63.2732,63.2825,29503.0
2023-11-30 13:40:00,67.54,67.55,67.5,67.51,42388.0,63.2825,63.2919,63.2451,63.2544,42388.0
2023-11-30 13:45:00,67.5,67.5,67.46,67.46,99271.0,63.2451,63.2451,63.2076,63.2076,99271.0
2023-11-30 13:50:00,67.46,67.47,67.43,67.46,52366.0,63.2076,63.2169,63.1795,63.2076,52366.0
2023-11-30 13:55:00,67.46,67.51,67.46,67.51,44269.0,63.2076,63.2544,63.2076,63.2544,44269.0
2023-11-30 14:00:00,67.51,67.54,67.5,67.52,48759.0,63.2544,63.2825,63.2451,63.2638,48759.0
2023-11-30 14:05:00,67.52,67.56,67.52,67.54,69557.0,63.2638,63.3013,63.2638,63.2825,69557.0
2023-11-30 14:10:00,67.55,67.57,67.53,67.56,65549.0,63.2919,63.3106,63.2732,63.3013,65549.0
2023-11-30 14:15:00,67.56,67.57,67.54,67.56,73301.0,63.3013,63.3106,63.2825,63.3013,73301.0
2023-11-30 14:20:00,67.56,67.57,67.54,67.56,60882.0,63.3013,63.3106,63.2825,63.3013,60882.0
2023-11-30 14:25:00,67.55,67.55,67.52,67.54,50331.0,63.2919,63.2919,63.2638,63.2825,50331.0
2023-11-30 14:30:00,67.53,67.57,67.52,67.56,78022.0,63.2732,63.3106,63.2638,63.3013,78022.0
2023-11-30 14:35:00,67.56,67.58,67.55,67.57,57685.0,63.3013,63.32,63.2919,63.3106,57685.0
2023-11-30 14:40:00,67.57,67.6,67.56,67.59,95951.0,63.3106,63.3388,63.3013,63.3294,95951.0
2023-11-30 14:45:00,67.59,67.6,67.58,67.59,95677.0,63.3294,63.3388,63.32,63.3294,95677.0
2023-11-30 14:50:00,67.59,67.61,67.59,67.61,74631.0,63.3294,63.3481,63.3294,63.3481,74631.0
2023-11-30 14:55:00,67.61,67.61,67.57,67.6,90324.0,63.3481,63.3481,63.3106,63.3388,90324.0
2023-11-30 15:00:00,67.6,67.61,67.56,67.58,69444.0,63.3388,63.3481,63.3013,63.32,69444.0
2023-11-30 15:05:00,67.58,67.58,67.52,67.52,73607.0,63.32,63.32,63.2638,63.2638,73607.0
2023-11-30 15:10:00,67.53,67.54,67.51,67.52,75870.0,63.2732,63.2825,63.2544,63.2638,75870.0
2023-11-30 15:15:00,67.52,67.52,67.48,67.49,81507.0,63.2638,63.2638,63.2263,63.2357,81507.0
2023-11-30 15:20:00,67.48,67.49,67.44,67.45,76674.0,63.2263,63.2357,63.1888,63.1982,76674.0
2023-11-30 15:25:00,67.45,67.46,67.41,67.45,400888.0,63.1982,63.2076,63.1607,63.1982,400888.0
2023-11-30 15:30:00,67.45,67.45,67.43,67.44,99184.0,63.1982,63.1982,63.1795,63.1888,99184.0
2023-11-30 15:35:00,67.44,67.47,67.43,67.46,114482.0,63.1888,63.2169,63.1795,63.2076,114482.0
2023-11-30 15:40:00,67.46,67.52,67.45,67.52,164273.0,63.2076,63.2638,63.1982,63.2638,164273.0
2023-11-30 15:45:00,67.52,67.53,67.49,67.49,257407.0,63.2638,63.2732,63.2357,63.2357,257407.0
2023-11-30 15:50:00,67.5,67.58,67.49,67.56,329941.0,63.2451,63.32,63.2357,63.3013,329941.0
2023-11-30 15:55:00,67.56,67.59,67.54,67.55,435105.0,63.3013,63.3294,63.2825,63.2919,435105.0
2023-12-01 09:30:00,67.5,67.62,67.46,67.54,724871.0,63.2451,63.3575,63.2076,63.2825,724871.0
2023-12-01 09:35:00,67.54,67.57,67.52,67.55,201282.0,63.2825,63.3106,63.2638,63.2919,201282.0
2023-12-01 09:40:00,67.55,67.59,67.53,67.57,129672.0,63.2919,63.3294,63.2732,63.3106,129672.0
2023-12-01 09:45:00,67.57,67.62,67.56,67.6,162705.0,63.3106,63.3575,63.3013,63.3388,162705.0
2023-12-01 09:50:00,67.59,67.61,67.55,67.6,86727.0,63.3294,63.3481,63.2919,63.3388,86727.0
2023-12-01 09:55:00,67.6,67.62,67.57,67.61,81046.0,63.3388,63.3575,63.3106,63.3481,81046.0
2023-12-01 10:00:00,67.61,67.84,67.61,67.8,238252.0,63.3481,63.5636,63.3481,63.5261,238252.0
2023-12-01 10:05:00,67.8,67.82,67.72,67.79,132465.0,63.5261,63.5449,63.4512,63.5168,132465.0
2023-12-01 10:10:00,67.8,67.83,67.75,67.75,117211.0,63.5261,63.5543,63.4793,63.4793,117211.0
2023-12-01 10:15:00,67.77,67.83,67.73,67.83,86038.0,63.498,63.5543,63.4606,63.5543,86038.0
2023-12-01 10:20:00,67.84,67.84,67.79,67.81,204039.0,63.5636,63.5636,63.5168,63.5355,204039.0
2023-12-01 10:25:00,67.82,67.83,67.75,67.77,180912.0,63.5449,63.5543,63.4793,63.498,180912.0
2023-12-01 10:30:00,67.77,67.8,67.72,67.79,156868.0,63.498,63.5261,63.4512,63.5168,156868.0
2023-12-01 10:35:00,67.78,67.81,67.76,67.76,68842.0,63.5074,63.5355,63.4887,63.4887,68842.0
2023-12-01 10:40:00,67.75,67.77,67.69,67.75,59990.0,63.4793,63.498,63.4231,63.4793,59990.0
2023-12-01 10:45:00,67.74,67.81,67.73,67.81,119450.0,63.4699,63.5355,63.4606,63.5355,119450.0
2023-12-01 10:50:00,67.81,67.82,67.79,67.81,121453.0,63.5355,63.5449,63.5168,63.5355,121453.0
2023-12-01 10:55:00,67.81,67.82,67.76,67.78,129623.0,63.5355,63.5449,63.4887,63.5074,129623.0
2023-12-01 11:00:00,67.78,67.82,67.63,67.79,349346.0,63.5074,63.5449,63.3669,63.5168,349346.0
2023-12-01 11:05:00,67.79,67.87,67.72,67.85,98605.0,63.5168,63.5917,63.4512,63.573,98605.0
2023-12-01 11:10:00,67.85,67.97,67.83,67.97,188505.0,63.573,63.6854,63.5543,63.6854,188505.0
2023-12-01 11:15:00,67.96,67.98,67.93,67.95,142447.0,63.6761,63.6948,63.648,63.6667,142447.0
2023-12-01 11:20:00,67.95,67.96,67.9,67.95,214667.0,63.6667,63.6761,63.6198,63.6667,214667.0
2023-12-01 11:25:00,67.95,68.04,67.95,68.03,202660.0,63.6667,63.751,63.6667,63.7416,202660.0
2023-12-01 11:30:00,68.03,68.08,67.96,68.06,154821.0,63.7416,63.7885,63.6761,63.7698,154821.0
2023-12-01 11:35:00,68.06,68.07,67.98,68.06,133956.0,63.7698,63.7791,63.6948,63.7698,133956.0
2023-12-01 11:40:00,68.06,68.15,68.04,68.15,222779.0,63.7698,63.8541,63.751,63.8541,222779.0
2023-12-01 11:45:00,68.15,68.16,68.09,68.15,433806.0,63.8541,63.8635,63.7979,63.8541,433806.0
2023-12-01 11:50:00,68.14,68.21,68.13,68.18,200575.0,63.8447,63.9103,63.8353,63.8822,200575.0
2023-12-01 11:55:00,68.18,68.19,68.15,68.15,105636.0,63.8822,63.8916,63.8541,63.8541,105636.0
2023-12-01 12:00:00,68.15,68.15,68.1,68.12,92186.0,63.8541,63.8541,63.8072,63.826,92186.0
2023-12-01 12:05:00,68.12,68.19,68.11,68.17,183284.0,63.826,63.8916,63.8166,63.8728,183284.0
2023-12-01 12:10:00,68.17,68.21,68.16,68.2,114666.0,63.8728,63.9103,63.8635,63.9009,114666.0
2023-12-01 12:15:00,68.2,68.21,68.14,68.16,804510.0,63.9009,63.9103,63.8447,63.8635,804510.0
2023-12-01 12:20:00,68.16,68.2,68.14,68.17,162518.0,63.8635,63.9009,63.8447,63.8728,162518.0
2023-12-01 12:25:00,68.17,68.21,68.15,68.18,32312.0,63.8728,63.9103,63.8541,63.8822,32312.0
2023-12-01 12:30:00,68.18,68.23,68.17,68.2,137116.0,63.8822,63.929,63.8728,63.9009,137116.0
2023-12-01 12:35:00,68.2,68.25,68.19,68.23,113816.0,63.9009,63.9478,63.8916,63.929,113816.0
2023-12-01 12:40:00,68.23,68.27,68.22,68.26,131263.0,63.929,63.9665,63.9197,63.9571,131263.0
2023-12-01 12:45:00,68.26,68.29,68.25,68.28,170438.0,63.9571,63.9853,63.9478,63.9759,170438.0
2023-12-01 12:50:00,68.28,68.29,68.27,68.28,209562.0,63.9759,63.9853,63.9665,63.9759,209562.0
2023-12-01 12:55:00,68.3,68.3,68.27,68.28,79058.0,63.9946,63.9946,63.9665,63.9759,79058.0
2023-12-01 13:00:00,68.29,68.31,68.27,68.28,102188.0,63.9853,64.004,63.9665,63.9759,102188.0
2023-12-01 13:05:00,68.28,68.29,68.25,68.28,142901.0,63.9759,63.9853,63.9478,63.9759,142901.0
2023-12-01 13:10:00,68.28,68.29,68.26,68.28,81518.0,63.9759,63.9853,63.9571,63.9759,81518.0
2023-12-01 13:15:00,68.28,68.32,68.28,68.3,95719.0,63.9759,64.0134,63.9759,63.9946,95719.0
2023-12-01 13:20:00,68.31,68.31,68.26,68.31,61414.0,64.004,64.004,63.9571,64.004,61414.0
2023-12-01 13:25:00,68.31,68.32,68.26,68.27,105283.0,64.004,64.0134,63.9571,63.9665,105283.0
2023-12-01 13:30:00,68.26,68.3,68.25,68.29,87330.0,63.9571,63.9946,63.9478,63.9853,87330.0
2023-12-01 13:35:00,68.3,68.31,68.26,68.27,92883.0,63.9946,64.004,63.9571,63.9665,92883.0
2023-12-01 13:40:00,68.26,68.28,68.23,68.28,72457.0,63.9571,63.9759,63.929,63.9759,72457.0
2023-12-01 13:45:00,68.27,68.3,68.26,68.28,75302.0,63.9665,63.9946,63.9571,63.9759,75302.0
2023-12-01 13:50:00,68.29,68.3,68.25,68.26,107274.0,63.9853,63.9946,63.9478,63.9571,107274.0
2023-12-01 13:55:00,68.26,68.27,68.24,68.25,43866.0,63.9571,63.9665,63.9384,63.9478,43866.0
2023-12-01 14:00:00,68.26,68.28,68.23,68.26,95048.0,63.9571,63.9759,63.929,63.9571,95048.0
2023-12-01 14:05:00,68.27,68.27,68.22,68.23,54265.0,63.9665,63.9665,63.9197,63.929,54265.0
2023-12-01 14:10:00,68.23,68.28,68.22,68.26,80096.0,63.929,63.9759,63.9197,63.9571,80096.0
2023-12-01 14:15:00,68.26,68.26,68.24,68.24,43405.0,63.9571,63.9571,63.9384,63.9384,43405.0
2023-12-01 14:20:00,68.23,68.29,68.23,68.29,116495.0,63.929,63.9853,63.929,63.9853,116495.0
2023-12-01 14:25:00,68.29,68.29,68.25,68.27,111409.0,63.9853,63.9853,63.9478,63.9665,111409.0
2023-12-01 14:30:00,68.27,68.27,68.24,68.25,70049.0,63.9665,63.9665,63.9384,63.9478,70049.0
2023-12-01 14:35:00,68.25,68.26,68.22,68.25,121630.0,63.9478,63.9571,63.9197,63.9478,121630.0
2023-12-01 14:40:00,68.26,68.26,68.21,68.23,57333.0,63.9571,63.9571,63.9103,63.929,57333.0
2023-12-01 14:45:00,68.23,68.23,68.2,68.23,27355.0,63.929,63.929,63.9009,63.929,27355.0
2023-12-01 14:50:00,68.23,68.23,68.21,68.23,43567.0,63.929,63.929,63.9103,63.929,43567.0
2023-12-01 14:55:00,68.22,68.24,68.21,68.23,28813.0,63.9197,63.9384,63.9103,63.929,28813.0
2023-12-01 15:00:00,68.23,68.24,68.22,68.23,56276.0,63.929,63.9384,63.9197,63.929,56276.0
2023-12-01 15:05:00,68.22,68.25,68.21,68.23,77957.0,63.9197,63.9478,63.9103,63.929,77957.0
2023-12-01 15:10:00,68.23,68.26,68.22,68.26,59073.0,63.929,63.9571,63.9197,63.9571,59073.0
2023-12-01 15:15:00,68.25,68.26,68.24,68.24,148534.0,63.9478,63.9571,63.9384,63.9384,148534.0
2023-12-01 15:20:00,68.25,68.25,68.22,68.24,50868.0,63.9478,63.9478,63.9197,63.9384,50868.0
2023-12-01 15:25:00,68.25,68.28,68.23,68.26,83626.0,63.9478,63.9759,63.929,63.9571,83626.0
2023-12-01 15:30:00,68.27,68.29,68.26,68.27,147171.0,63.9665,63.9853,63.9571,63.9665,147171.0
2023-12-01 15:35:00,68.27,68.28,68.24,68.25,58714.0,63.9665,63.9759,63.9384,63.9478,58714.0
2023-12-01 15:40:00,68.24,68.26,68.24,68.26,48013.0,63.9384,63.9571,63.9384,63.9571,48013.0
2023-12-01 15:45:00,68.26,68.27,68.23,68.27,230709.0,63.9571,63.9665,63.929,63.9665,230709.0
2023-12-01 15:50:00,68.27,68.27,68.22,68.23,106937.0,63.9665,63.9665,63.9197,63.929,106937.0
2023-12-01 15:55:00,68.23,68.28,68.22,68.24,327441.0,63.929,63.9759,63.9197,63.9384,327441.0
2023-12-04 09:30:00,67.59,67.72,67.57,67.71,303502.0,63.3294,63.4512,63.3106,63.4418,303502.0
2023-12-04 09:35:00,67.72,67.77,67.69,67.75,59692.0,63.4512,63.498,63.4231,63.4793,59692.0
2023-12-04 09:40:00,67.75,67.82,67.75,67.81,105910.0,63.4793,63.5449,63.4793,63.5355,105910.0
2023-12-04 09:45:00,67.8,67.88,67.8,67.88,411835.0,63.5261,63.6011,63.5261,63.6011,411835.0
2023-12-04 09:50:00,67.87,67.87,67.76,67.77,75444.0,63.5917,63.5917,63.4887,63.498,75444.0
2023-12-04 09:55:00,67.77,67.79,67.74,67.76,58911.0,63.498,63.5168,63.4699,63.4887,58911.0
2023-12-04 10:00:00,67.76,67.79,67.73,67.77,77978.0,63.4887,63.5168,63.4606,63.498,77978.0
2023-12-04 10:05:00,67.77,67.8,67.74,67.77,82484.0,63.498,63.5261,63.4699,63.498,82484.0
2023-12-04 10:10:00,67.77,67.8,67.74,67.76,37619.0,63.498,63.5261,63.4699,63.4887,37619.0
2023-12-04 10:15:00,67.76,67.79,67.73,67.74,110623.0,63.4887,63.5168,63.4606,63.4699,110623.0
2023-12-04 10:20:00,67.75,67.77,67.65,67.66,167034.0,63.4793,63.498,63.3856,63.395,167034.0
2023-12-04 10:25:00,67.66,67.68,67.6,67.62,155952.0,63.395,63.4137,63.3388,63.3575,155952.0
2023-12-04 10:30:00,67.63,67.63,67.51,67.52,108275.0,63.3669,63.3669,63.2544,63.2638,108275.0
2023-12-04 10:35:00,67.52,67.55,67.49,67.51,99141.0,63.2638,63.2919,63.2357,63.2544,99141.0
2023-12-04 10:40:00,67.51,67.52,67.47,67.51,90563.0,63.2544,63.2638,63.2169,63.2544,90563.0
2023-12-04 10:45:00,67.5,67.54,67.5,67.53,344937.0,63.2451,63.2825,63.2451,63.2732,344937.0
2023-12-04 10:50:00,67.53,67.53,67.5,67.52,542526.0,63.2732,63.2732,63.2451,63.2638,542526.0
2023-12-04 10:55:00,67.52,67.54,67.48,67.51,56435.0,63.2638,63.2825,63.2263,63.2544,56435.0
2023-12-04 11:00:00,67.5,67.52,67.47,67.47,45023.0,63.2451,63.2638,63.2169,63.2169,45023.0
2023-12-04 11:05:00,67.47,67.52,67.47,67.52,70533.0,63.2169,63.2638,63.2169,63.2638,70533.0
2023-12-04 11:10:00,67.51,67.53,67.49,67.53,141185.0,63.2544,63.2732,63.2357,63.2732,141185.0
2023-12-04 11:15:00,67.53,67.58,67.53,67.56,72982.0,63.2732,63.32,63.2732,63.3013,72982.0
2023-12-04 11:20:00,67.56,67.59,67.54,67.58,31205.0,63.3013,63.3294,63.2825,63.32,31205.0
2023-12-04 11:25:00,67.56,67.58,67.52,67.57,40718.0,63.3013,63.32,63.2638,63.3106,40718.0
2023-12-04 11:30:00,67.57,67.59,67.54,67.56,151712.0,63.3106,63.3294,63.2825,63.3013,151712.0
2023-12-04 11:35:00,67.55,67.57,67.54,67.57,48044.0,63.2919,63.3106,63.2825,63.3106,48044.0
2023-12-04 11:40:00,67.58,67.59,67.56,67.58,53201.0,63.32,63.3294,63.3013,63.32,53201.0
2023-12-04 11:45:00,67.58,67.63,67.57,67.59,30520.0,63.32,63.3669,63.3106,63.3294,30520.0
2023-12-04 11:50:00,67.6,67.63,67.59,67.61,44384.0,63.3388,63.3669,63.3294,63.3481,44384.0
2023-12-04 11:55:00,67.61,67.68,67.61,67.67,97796.0,63.3481,63.4137,63.3481,63.4043,97796.0
2023-12-04 12:00:00,67.68,67.68,67.65,67.67,80171.0,63.4137,63.4137,63.3856,63.4043,80171.0
2023-12-04 12:05:00,67.67,67.7,67.65,67.69,47191.0,63.4043,63.4324,63.3856,63.4231,47191.0
2023-12-04 12:10:00,67.7,67.71,67.68,67.7,25890.0,63.4324,63.4418,63.4137,63.4324,25890.0
2023-12-04 12:15:00,67.7,67.72,67.67,67.69,97703.0,63.4324,63.4512,63.4043,63.4231,97703.0
2023-12-04 12:20:00,67.69,67.69,67.64,67.66,34165.0,63.4231,63.4231,63.3762,63.395,34165.0
2023-12-04 12:25:00,67.66,67.7,67.64,67.67,30118.0,63.395,63.4324,63.3762,63.4043,30118.0
2023-12-04 12:30:00,67.67,67.71,67.66,67.7,31822.0,63.4043,63.4418,63.395,63.4324,31822.0
2023-12-04 12:35:00,67.71,67.71,67.67,67.69,56053.0,63.4418,63.4418,63.4043,63.4231,56053.0
2023-12-04 12:40:00,67.68,67.7,67.67,67.69,32694.0,63.4137,63.4324,63.4043,63.4231,32694.0
2023-12-04 12:45:00,67.7,67.72,67.69,67.7,90406.0,63.4324,63.4512,63.4231,63.4324,90406.0
2023-12-04 12:50:00,67.71,67.72,67.69,67.71,51991.0,63.4418,63.4512,63.4231,63.4418,51991.0
2023-12-04 12:55:00,67.7,67.72,67.69,67.72,53443.0,63.4324,63.4512,63.4231,63.4512,53443.0
2023-12-04 13:00:00,67.72,67.73,67.67,67.67,48629.0,63.4512,63.4606,63.4043,63.4043,48629.0
2023-12-04 13:05:00,67.68,67.69,67.65,67.66,49543.0,63.4137,63.4231,63.3856,63.395,49543.0
2023-12-04 13:10:00,67.67,67.67,67.65,67.65,139670.0,63.4043,63.4043,63.3856,63.3856,139670.0
2023-12-04 13:15:00,67.66,67.66,67.63,67.65,38390.0,63.395,63.395,63.3669,63.3856,38390.0
2023-12-04 13:20:00,67.64,67.65,67.6,67.61,28623.0,63.3762,63.3856,63.3388,63.3481,28623.0
2023-12-04 13:25:00,67.61,67.61,67.57,67.58,53224.0,63.3481,63.3481,63.3106,63.32,53224.0
2023-12-04 13:30:00,67.58,67.6,67.56,67.59,80245.0,63.32,63.3388,63.3013,63.3294,80245.0
2023-12-04 13:35:00,67.58,67.61,67.57,67.6,61137.0,63.32,63.3481,63.3106,63.3388,61137.0
2023-12-04 13:40:00,67.61,67.61,67.58,67.59,342010.0,63.3481,63.3481,63.32,63.3294,342010.0
2023-12-04 13:45:00,67.58,67.61,67.57,67.59,42345.0,63.32,63.3481,63.3106,63.3294,42345.0
2023-12-04 13:50:00,67.59,67.61,67.59,67.59,198485.0,63.3294,63.3481,63.3294,63.3294,198485.0
2023-12-04 13:55:00,67.6,67.6,67.58,67.59,25716.0,63.3388,63.3388,63.32,63.3294,25716.0
2023-12-04 14:00:00,67.59,67.61,67.58,67.58,134365.0,63.3294,63.3481,63.32,63.32,134365.0
2023-12-04 14:05:00,67.58,67.59,67.55,67.58,55100.0,63.32,63.3294,63.2919,63.32,55100.0
2023-12-04 14:10:00,67.57,67.62,67.57,67.61,57935.0,63.3106,63.3575,63.3106,63.3481,57935.0
2023-12-04 14:15:00,67.62,67.62,67.6,67.61,40927.0,63.3575,63.3575,63.3388,63.3481,40927.0
2023-12-04 14:20:00,67.61,67.62,67.59,67.59,37421.0,63.3481,63.3575,63.3294,63.3294,37421.0
2023-12-04 14:25:00,67.6,67.62,67.6,67.61,51601.0,63.3388,63.3575,63.3388,63.3481,51601.0
2023-12-04 14:30:00,67.61,67.64,67.59,67.61,73636.0,63.3481,63.3762,63.3294,63.3481,73636.0
2023-12-04 14:35:00,67.61,67.63,67.6,67.61,339236.0,63.3481,63.3669,63.3388,63.3481,339236.0
2023-12-04 14:40:00,67.62,67.66,67.61,67.66,123562.0,63.3575,63.395,63.3481,63.395,123562.0
2023-12-04 14:45:00,67.66,67.66,67.63,67.66,165508.0,63.395,63.395,63.3669,63.395,165508.0
2023-12-04 14:50:00,67.66,67.67,67.64,67.66,164133.0,63.395,63.4043,63.3762,63.395,164133.0
2023-12-04 14:55:00,67.65,67.69,67.64,67.67,252361.0,63.3856,63.4231,63.3762,63.4043,252361.0
2023-12-04 15:00:00,67.67,67.7,67.66,67.67,167952.0,63.4043,63.4324,63.395,63.4043,167952.0
2023-12-04 15:05:00,67.67,67.68,67.65,67.67,163375.0,63.4043,63.4137,63.3856,63.4043,163375.0
2023-12-04 15:10:00,67.66,67.68,67.65,67.67,156320.0,63.395,63.4137,63.3856,63.4043,156320.0
2023-12-04 15:15:00,67.67,67.7,67.66,67.7,179678.0,63.4043,63.4324,63.395,63.4324,179678.0
2023-12-04 15:20:00,67.7,67.71,67.67,67.67,202752.0,63.4324,63.4418,63.4043,63.4043,202752.0
2023-12-04 15:25:00,67.67,67.68,67.66,67.67,180916.0,63.4043,63.4137,63.395,63.4043,180916.0
2023-12-04 15:30:00,67.67,67.69,67.65,67.69,159629.0,63.4043,63.4231,63.3856,63.4231,159629.0
2023-12-04 15:35:00,67.69,67.7,67.68,67.69,204389.0,63.4231,63.4324,63.4137,63.4231,204389.0
2023-12-04 15:40:00,67.68,67.72,67.68,67.72,190399.0,63.4137,63.4512,63.4137,63.4512,190399.0
2023-12-04 15:45:00,67.72,67.72,67.7,67.72,406734.0,63.4512,63.4512,63.4324,63.4512,406734.0
2023-12-04 15:50:00,67.72,67.75,67.71,67.73,141372.0,63.4512,63.4793,63.4418,63.4606,141372.0
2023-12-04 15:55:00,67.73,67.75,67.71,67.72,406753.0,63.4606,63.4793,63.4418,63.4512,406753.0
2023-12-05 09:30:00,67.53,67.53,67.49,67.52,317381.0,63.2732,63.2732,63.2357,63.2638,317381.0
2023-12-05 09:35:00,67.52,67.56,67.45,67.48,100024.0,63.2638,63.3013,63.1982,63.2263,100024.0
2023-12-05 09:40:00,67.48,67.49,67.43,67.48,78775.0,63.2263,63.2357,63.1795,63.2263,78775.0
2023-12-05 09:45:00,67.45,67.48,67.37,67.45,219856.0,63.1982,63.2263,63.1233,63.1982,219856.0
2023-12-05 09:50:00,67.45,67.48,67.41,67.46,92014.0,63.1982,63.2263,63.1607,63.2076,92014.0
2023-12-05 09:55:00,67.46,67.47,67.42,67.43,64696.0,63.2076,63.2169,63.1701,63.1795,64696.0
2023-12-05 10:00:00,67.44,67.73,67.43,67.66,604803.0,63.1888,63.4606,63.1795,63.395,604803.0
2023-12-05 10:05:00,67.66,67.66,67.54,67.56,66384.0,63.395,63.395,63.2825,63.3013,66384.0
2023-12-05 10:10:00,67.56,67.63,67.52,67.54,150342.0,63.3013,63.3669,63.2638,63.2825,150342.0
2023-12-05 10:15:00,67.53,67.54,67.47,67.53,44568.0,63.2732,63.2825,63.2169,63.2732,44568.0
2023-12-05 10:20:00,67.53,67.65,67.53,67.62,59938.0,63.2732,63.3856,63.2732,63.3575,59938.0
2023-12-05 10:25:00,67.63,67.63,67.54,67.6,50030.0,63.3669,63.3669,63.2825,63.3388,50030.0
2023-12-05 10:30:00,67.6,67.62,67.5,67.51,95880.0,63.3388,63.3575,63.2451,63.2544,95880.0
2023-12-05 10:35:00,67.51,67.54,67.48,67.51,60665.0,63.2544,63.2825,63.2263,63.2544,60665.0
2023-12-05 10:40:00,67.5,67.55,67.47,67.53,141682.0,63.2451,63.2919,63.2169,63.2732,141682.0
2023-12-05 10:45:00,67.53,67.58,67.53,67.57,74411.0,63.2732,63.32,63.2732,63.3106,74411.0
2023-12-05 10:50:00,67.56,67.58,67.51,67.55,90796.0,63.3013,63.32,63.2544,63.2919,90796.0
2023-12-05 10:55:00,67.55,67.61,67.55,67.6,64599.0,63.2919,63.3481,63.2919,63.3388,64599.0
2023-12-05 11:00:00,67.61,67.68,67.59,67.67,140842.0,63.3481,63.4137,63.3294,63.4043,140842.0
2023-12-05 11:05:00,67.67,67.69,67.64,67.64,56511.0,63.4043,63.4231,63.3762,63.3762,56511.0
2023-12-05 11:10:00,67.64,67.65,67.57,67.58,98377.0,63.3762,63.3856,63.3106,63.32,98377.0
2023-12-05 11:15:00,67.58,67.6,67.46,67.46,102993.0,63.32,63.3388,63.2076,63.2076,102993.0
2023-12-05 11:20:00,67.47,67.51,67.45,67.5,88687.0,63.2169,63.2544,63.1982,63.2451,88687.0
2023-12-05 11:25:00,67.49,67.55,67.49,67.55,74485.0,63.2357,63.2919,63.2357,63.2919,74485.0
2023-12-05 11:30:00,67.54,67.56,67.5,67.51,72117.0,63.2825,63.3013,63.2451,63.2544,72117.0
2023-12-05 11:35:00,67.51,67.53,67.48,67.53,132292.0,63.2544,63.2732,63.2263,63.2732,132292.0
2023-12-05 11:40:00,67.52,67.54,67.5,67.52,154193.0,63.2638,63.2825,63.2451,63.2638,154193.0
2023-12-05 11:45:00,67.51,67.55,67.49,67.53,67139.0,63.2544,63.2919,63.2357,63.2732,67139.0
2023-12-05 11:50:00,67.52,67.53,67.4,67.41,107351.0,63.2638,63.2732,63.1514,63.1607,107351.0
2023-12-05 11:55:00,67.41,67.5,67.41,67.5,64608.0,63.1607,63.2451,63.1607,63.2451,64608.0
2023-12-05 12:00:00,67.5,67.54,67.5,67.53,58434.0,63.2451,63.2825,63.2451,63.2732,58434.0
2023-12-05 12:05:00,67.52,67.57,67.52,67.55,41870.0,63.2638,63.3106,63.2638,63.2919,41870.0
2023-12-05 12:10:00,67.56,67.57,67.53,67.53,43749.0,63.3013,63.3106,63.2732,63.2732,43749.0
2023-12-05 12:15:00,67.55,67.57,67.53,67.56,61488.0,63.2919,63.3106,63.2732,63.3013,61488.0
2023-12-05 12:20:00,67.56,67.59,67.53,67.53,97315.0,63.3013,63.3294,63.2732,63.2732,97315.0
2023-12-05 12:25:00,67.55,67.59,67.53,67.58,74889.0,63.2919,63.3294,63.2732,63.32,74889.0
2023-12-05 12:30:00,67.58,67.59,67.5,67.53,49882.0,63.32,63.3294,63.2451,63.2732,49882.0
2023-12-05 12:35:00,67.53,67.56,67.52,67.53,131639.0,63.2732,63.3013,63.2638,63.2732,131639.0
2023-12-05 12:40:00,67.53,67.53,67.45,67.45,76968.0,63.2732,63.2732,63.1982,63.1982,76968.0
2023-12-05 12:45:00,67.46,67.51,67.45,67.51,42879.0,63.2076,63.2544,63.1982,63.2544,42879.0
2023-12-05 12:50:00,67.5,67.52,67.47,67.51,34673.0,63.2451,63.2638,63.2169,63.2544,34673.0
2023-12-05 12:55:00,67.51,67.55,67.5,67.55,29986.0,63.2544,63.2919,63.2451,63.2919,29986.0
2023-12-05 13:00:00,67.55,67.55,67.51,67.53,59700.0,63.2919,63.2919,63.2544,63.2732,59700.0
2023-12-05 13:05:00,67.53,67.54,67.49,67.51,40140.0,63.2732,63.2825,63.2357,63.2544,40140.0
2023-12-05 13:10:00,67.51,67.53,67.5,67.51,176917.0,63.2544,63.2732,63.2451,63.2544,176917.0
2023-12-05 13:15:00,67.51,67.53,67.5,67.52,20073.0,63.2544,63.2732,63.2451,63.2638,20073.0
2023-12-05 13:20:00,67.53,67.54,67.51,67.53,34845.0,63.2732,63.2825,63.2544,63.2732,34845.0
2023-12-05 13:25:00,67.54,67.55,67.5,67.52,51597.0,63.2825,63.2919,63.2451,63.2638,51597.0
2023-12-05 13:30:00,67.52,67.52,67.48,67.51,17394.0,63.2638,63.2638,63.2263,63.2544,17394.0
2023-12-05 13:35:00,67.51,67.51,67.47,67.49,51924.0,63.2544,63.2544,63.2169,63.2357,51924.0
2023-12-05 13:40:00,67.48,67.49,67.44,67.48,92971.0,63.2263,63.2357,63.1888,63.2263,92971.0
2023-12-05 13:45:00,67.47,67.48,67.45,67.47,143757.0,63.2169,63.2263,63.1982,63.2169,143757.0
2023-12-05 13:50:00,67.47,67.48,67.45,67.47,19240.0,63.2169,63.2263,63.1982,63.2169,19240.0
2023-12-05 13:55:00,67.47,67.49,67.45,67.47,58564.0,63.2169,63.2357,63.1982,63.2169,58564.0
2023-12-05 14:00:00,67.48,67.48,67.45,67.46,19178.0,63.2263,63.2263,63.1982,63.2076,19178.0
2023-12-05 14:05:00,67.47,67.5,67.44,67.49,77484.0,63.2169,63.2451,63.1888,63.2357,77484.0
2023-12-05 14:10:00,67.5,67.52,67.49,67.5,54874.0,63.2451,63.2638,63.2357,63.2451,54874.0
2023-12-05 14:15:00,67.51,67.53,67.5,67.52,47879.0,63.2544,63.2732,63.2451,63.2638,47879.0
2023-12-05 14:20:00,67.53,67.53,67.49,67.5,42058.0,63.2732,63.2732,63.2357,63.2451,42058.0
2023-12-05 14:25:00,67.5,67.51,67.48,67.51,44126.0,63.2451,63.2544,63.2263,63.2544,44126.0
2023-12-05 14:30:00,67.51,67.51,67.47,67.47,83734.0,63.2544,63.2544,63.2169,63.2169,83734.0
2023-12-05 14:35:00,67.47,67.48,67.45,67.47,45291.0,63.2169,63.2263,63.1982,63.2169,45291.0
2023-12-05 14:40:00,67.47,67.49,67.46,67.48,48748.0,63.2169,63.2357,63.2076,63.2263,48748.0
2023-12-05 14:45:00,67.48,67.49,67.46,67.48,87823.0,63.2263,63.2357,63.2076,63.2263,87823.0
2023-12-05 14:50:00,67.48,67.53,67.48,67.52,64272.0,63.2263,63.2732,63.2263,63.2638,64272.0
2023-12-05 14:55:00,67.52,67.54,67.51,67.53,112791.0,63.2638,63.2825,63.2544,63.2732,112791.0
2023-12-05 15:00:00,67.53,67.54,67.51,67.52,106815.0,63.2732,63.2825,63.2544,63.2638,106815.0
2023-12-05 15:05:00,67.52,67.52,67.49,67.51,55739.0,63.2638,63.2638,63.2357,63.2544,55739.0
2023-12-05 15:10:00,67.52,67.54,67.51,67.53,70520.0,63.2638,63.2825,63.2544,63.2732,70520.0
2023-12-05 15:15:00,67.53,67.54,67.52,67.53,37342.0,63.2732,63.2825,63.2638,63.2732,37342.0
2023-12-05 15:20:00,67.54,67.55,67.53,67.54,37661.0,63.2825,63.2919,63.2732,63.2825,37661.0
2023-12-05 15:25:00,67.53,67.54,67.51,67.52,37632.0,63.2732,63.2825,63.2544,63.2638,37632.0
2023-12-05 15:30:00,67.52,67.53,67.51,67.53,68298.0,63.2638,63.2732,63.2544,63.2732,68298.0
2023-12-05 15:35:00,67.53,67.53,67.5,67.52,47308.0,63.2732,63.2732,63.2451,63.2638,47308.0
2023-12-05 15:40:00,67.52,67.53,67.49,67.5,182188.0,63.2638,63.2732,63.2357,63.2451,182188.0
2023-12-05 15:45:00,67.5,67.52,67.48,67.51,272432.0,63.2451,63.2638,63.2263,63.2544,272432.0
2023-12-05 15:50:00,67.5,67.51,67.48,67.49,111597.0,63.2451,63.2544,63.2263,63.2357,111597.0
2023-12-05 15:55:00,67.48,67.51,67.48,67.49,314129.0,63.2263,63.2544,63.2263,63.2357,314129.0
2023-12-06 09:30:00,68.17,68.21,68.16,68.19,395803.0,63.8728,63.9103,63.8635,63.8916,395803.0
2023-12-06 09:35:00,68.17,68.18,68.11,68.14,88993.0,63.8728,63.8822,63.8166,63.8447,88993.0
2023-12-06 09:40:00,68.13,68.15,68.12,68.13,117411.0,63.8353,63.8541,63.826,63.8353,117411.0
2023-12-06 09:45:00,68.14,68.15,68.1,68.14,64472.0,63.8447,63.8541,63.8072,63.8447,64472.0
2023-12-06 09:50:00,68.15,68.17,68.12,68.12,70776.0,63.8541,63.8728,63.826,63.826,70776.0
2023-12-06 09:55:00,68.12,68.15,68.11,68.13,61901.0,63.826,63.8541,63.8166,63.8353,61901.0
2023-12-06 10:00:00,68.13,68.15,68.09,68.11,136904.0,63.8353,63.8541,63.7979,63.8166,136904.0
2023-12-06 10:05:00,68.11,68.2,68.11,68.19,128738.0,63.8166,63.9009,63.8166,63.8916,128738.0
2023-12-06 10:10:00,68.2,68.26,68.18,68.26,67773.0,63.9009,63.9571,63.8822,63.9571,67773.0
2023-12-06 10:15:00,68.26,68.3,68.22,68.23,159070.0,63.9571,63.9946,63.9197,63.929,159070.0
2023-12-06 10:20:00,68.23,68.24,68.18,68.19,162848.0,63.929,63.9384,63.8822,63.8916,162848.0
2023-12-06 10:25:00,68.19,68.2,68.15,68.18,118974.0,63.8916,63.9009,63.8541,63.8822,118974.0
2023-12-06 10:30:00,68.19,68.28,68.18,68.27,112665.0,63.8916,63.9759,63.8822,63.9665,112665.0
2023-12-06 10:35:00,68.27,68.31,68.26,68.29,76805.0,63.9665,64.004,63.9571,63.9853,76805.0
2023-12-06 10:40:00,68.29,68.3,68.26,68.27,59390.0,63.9853,63.9946,63.9571,63.9665,59390.0
2023-12-06 10:45:00,68.27,68.28,68.21,68.22,60991.0,63.9665,63.9759,63.9103,63.9197,60991.0
2023-12-06 10:50:00,68.22,68.22,68.14,68.15,125920.0,63.9197,63.9197,63.8447,63.8541,125920.0
2023-12-06 10:55:00,68.14,68.17,68.13,68.16,51591.0,63.8447,63.8728,63.8353,63.8635,51591.0
2023-12-06 11:00:00,68.16,68.18,68.12,68.15,131761.0,63.8635,63.8822,63.826,63.8541,131761.0
2023-12-06 11:05:00,68.16,68.18,68.14,68.15,78617.0,63.8635,63.8822,63.8447,63.8541,78617.0
2023-12-06 11:10:00,68.14,68.2,68.14,68.19,81092.0,63.8447,63.9009,63.8447,63.8916,81092.0
2023-12-06 11:15:00,68.19,68.19,68.15,68.16,43357.0,63.8916,63.8916,63.8541,63.8635,43357.0
2023-12-06 11:20:00,68.16,68.17,68.1,68.13,83571.0,63.8635,63.8728,63.8072,63.8353,83571.0
2023-12-06 11:25:00,68.13,68.13,68.07,68.08,88496.0,63.8353,63.8353,63.7791,63.7885,88496.0
2023-12-06 11:30:00,68.08,68.08,68.0,68.0,249837.0,63.7885,63.7885,63.7135,63.7135,249837.0
2023-12-06 11:35:00,67.99,68.04,67.99,68.03,26566.0,63.7042,63.751,63.7042,63.7416,26566.0
2023-12-06 11:40:00,68.02,68.03,67.98,67.99,284637.0,63.7323,63.7416,63.6948,63.7042,284637.0
2023-12-06 11:45:00,67.99,68.01,67.98,67.99,98752.0,63.7042,63.7229,63.6948,63.7042,98752.0
2023-12-06 11:50:00,67.99,68.04,67.98,68.02,91902.0,63.7042,63.751,63.6948,63.7323,91902.0
2023-12-06 11:55:00,68.02,68.04,68.0,68.03,43126.0,63.7323,63.751,63.7135,63.7416,43126.0
2023-12-06 12:00:00,68.03,68.04,67.98,67.98,47964.0,63.7416,63.751,63.6948,63.6948,47964.0
2023-12-06 12:05:00,67.98,68.03,67.98,68.02,31146.0,63.6948,63.7416,63.6948,63.7323,31146.0
2023-12-06 12:10:00,68.01,68.03,67.99,67.99,37456.0,63.7229,63.7416,63.7042,63.7042,37456.0
2023-12-06 12:15:00,67.99,68.02,67.98,68.0,52030.0,63.7042,63.7323,63.6948,63.7135,52030.0
2023-12-06 12:20:00,68.0,68.0,67.98,67.98,119787.0,63.7135,63.7135,63.6948,63.6948,119787.0
2023-12-06 12:25:00,67.98,67.99,67.94,67.95,91516.0,63.6948,63.7042,63.6573,63.6667,91516.0
2023-12-06 12:30:00,67.95,67.98,67.94,67.98,101501.0,63.6667,63.6948,63.6573,63.6948,101501.0
2023-12-06 12:35:00,67.98,68.0,67.97,67.99,55674.0,63.6948,63.7135,63.6854,63.7042,55674.0
2023-12-06 12:40:00,67.99,68.0,67.97,67.98,27192.0,63.7042,63.7135,63.6854,63.6948,27192.0
2023-12-06 12:45:00,67.98,67.99,67.92,67.94,223027.0,63.6948,63.7042,63.6386,63.6573,223027.0
2023-12-06 12:50:00,67.93,67.96,67.91,67.95,67940.0,63.648,63.6761,63.6292,63.6667,67940.0
2023-12-06 12:55:00,67.96,67.96,67.91,67.93,30314.0,63.6761,63.6761,63.6292,63.648,30314.0
2023-12-06 13:00:00,67.92,67.96,67.92,67.94,55239.0,63.6386,63.6761,63.6386,63.6573,55239.0
2023-12-06 13:05:00,67.94,67.94,67.89,67.92,108590.0,63.6573,63.6573,63.6105,63.6386,108590.0
2023-12-06 13:10:00,67.92,67.94,67.9,67.92,66401.0,63.6386,63.6573,63.6198,63.6386,66401.0
2023-12-06 13:15:00,67.92,67.93,67.88,67.91,58272.0,63.6386,63.648,63.6011,63.6292,58272.0
2023-12-06 13:20:00,67.92,67.93,67.89,67.9,105202.0,63.6386,63.648,63.6105,63.6198,105202.0
2023-12-06 13:25:00,67.9,67.95,67.87,67.95,64102.0,63.6198,63.6667,63.5917,63.6667,64102.0
2023-12-06 13:30:00,67.95,67.97,67.93,67.95,38691.0,63.6667,63.6854,63.648,63.6667,38691.0
2023-12-06 13:35:00,67.94,67.95,67.93,67.93,50753.0,63.6573,63.6667,63.648,63.648,50753.0
2023-12-06 13:40:00,67.94,67.96,67.91,67.94,89041.0,63.6573,63.6761,63.6292,63.6573,89041.0
2023-12-06 13:45:00,67.93,67.96,67.93,67.95,46584.0,63.648,63.6761,63.648,63.6667,46584.0
2023-12-06 13:50:00,67.96,67.99,67.96,67.98,36556.0,63.6761,63.7042,63.6761,63.6948,36556.0
2023-12-06 13:55:00,67.98,67.99,67.97,67.97,73633.0,63.6948,63.7042,63.6854,63.6854,73633.0
2023-12-06 14:00:00,67.98,67.98,67.96,67.97,58657.0,63.6948,63.6948,63.6761,63.6854,58657.0
2023-12-06 14:05:00,67.97,67.99,67.96,67.98,42654.0,63.6854,63.7042,63.6761,63.6948,42654.0
2023-12-06 14:10:00,67.97,67.97,67.93,67.94,79954.0,63.6854,63.6854,63.648,63.6573,79954.0
2023-12-06 14:15:00,67.94,67.95,67.91,67.91,58381.0,63.6573,63.6667,63.6292,63.6292,58381.0
2023-12-06 14:20:00,67.92,67.92,67.88,67.89,80256.0,63.6386,63.6386,63.6011,63.6105,80256.0
2023-12-06 14:25:00,67.9,67.91,67.88,67.88,66793.0,63.6198,63.6292,63.6011,63.6011,66793.0
2023-12-06 14:30:00,67.88,67.93,67.88,67.91,85089.0,63.6011,63.648,63.6011,63.6292,85089.0
2023-12-06 14:35:00,67.91,67.92,67.89,67.92,79107.0,63.6292,63.6386,63.6105,63.6386,79107.0
2023-12-06 14:40:00,67.92,67.92,67.89,67.9,124066.0,63.6386,63.6386,63.6105,63.6198,124066.0
2023-12-06 14:45:00,67.9,67.91,67.89,67.91,34551.0,63.6198,63.6292,63.6105,63.6292,34551.0
2023-12-06 14:50:00,67.91,67.92,67.88,67.89,222587.0,63.6292,63.6386,63.6011,63.6105,222587.0
2023-12-06 14:55:00,67.89,67.9,67.87,67.88,111685.0,63.6105,63.6198,63.5917,63.6011,111685.0
2023-12-06 15:00:00,67.88,67.89,67.85,67.86,70755.0,63.6011,63.6105,63.573,63.5824,70755.0
2023-12-06 15:05:00,67.85,67.86,67.84,67.85,90786.0,63.573,63.5824,63.5636,63.573,90786.0
2023-12-06 15:10:00,67.85,67.85,67.81,67.82,162523.0,63.573,63.573,63.5355,63.5449,162523.0
2023-12-06 15:15:00,67.81,67.82,67.78,67.79,178742.0,63.5355,63.5449,63.5074,63.5168,178742.0
2023-12-06 15:20:00,67.79,67.79,67.74,67.75,97036.0,63.5168,63.5168,63.4699,63.4793,97036.0
2023-12-06 15:25:00,67.75,67.75,67.72,67.74,43078.0,63.4793,63.4793,63.4512,63.4699,43078.0
2023-12-06 15:30:00,67.73,67.76,67.72,67.76,75273.0,63.4606,63.4887,63.4512,63.4887,75273.0
2023-12-06 15:35:00,67.75,67.76,67.71,67.72,62814.0,63.4793,63.4887,63.4418,63.4512,62814.0
2023-12-06 15:40:00,67.72,67.76,67.71,67.76,68446.0,63.4512,63.4887,63.4418,63.4887,68446.0
2023-12-06 15:45:00,67.76,67.76,67.72,67.75,243483.0,63.4887,63.4887,63.4512,63.4793,243483.0
2023-12-06 15:50:00,67.74,67.75,67.7,67.72,184048.0,63.4699,63.4793,63.4324,63.4512,184048.0
2023-12-06 15:55:00,67.72,67.73,67.7,67.73,172040.0,63.4512,63.4606,63.4324,63.4606,172040.0
2023-12-07 09:30:00,67.85,67.87,67.76,67.76,433533.0,63.573,63.5917,63.4887,63.4887,433533.0
2023-12-07 09:35:00,67.76,67.8,67.74,67.75,49950.0,63.4887,63.5261,63.4699,63.4793,49950.0
2023-12-07 09:40:00,67.76,67.78,67.69,67.7,86303.0,63.4887,63.5074,63.4231,63.4324,86303.0
2023-12-07 09:45:00,67.71,67.72,67.68,67.69,114776.0,63.4418,63.4512,63.4137,63.4231,114776.0
2023-12-07 09:50:00,67.69,67.75,67.68,67.69,72442.0,63.4231,63.4793,63.4137,63.4231,72442.0
2023-12-07 09:55:00,67.69,67.71,67.66,67.66,110573.0,63.4231,63.4418,63.395,63.395,110573.0
2023-12-07 10:00:00,67.67,67.71,67.64,67.67,71587.0,63.4043,63.4418,63.3762,63.4043,71587.0
2023-12-07 10:05:00,67.67,67.71,67.58,67.6,54180.0,63.4043,63.4418,63.32,63.3388,54180.0
2023-12-07 10:10:00,67.6,67.7,67.58,67.7,93739.0,63.3388,63.4324,63.32,63.4324,93739.0
2023-12-07 10:15:00,67.7,67.78,67.7,67.78,46918.0,63.4324,63.5074,63.4324,63.5074,46918.0
2023-12-07 10:20:00,67.78,67.83,67.78,67.81,64085.0,63.5074,63.5543,63.5074,63.5355,64085.0
2023-12-07 10:25:00,67.81,67.85,67.81,67.85,123529.0,63.5355,63.573,63.5355,63.573,123529.0
2023-12-07 10:30:00,67.85,67.88,67.83,67.85,56438.0,63.573,63.6011,63.5543,63.573,56438.0
2023-12-07 10:35:00,67.84,67.9,67.84,67.88,60810.0,63.5636,63.6198,63.5636,63.6011,60810.0
2023-12-07 10:40:00,67.87,67.88,67.8,67.83,67916.0,63.5917,63.6011,63.5261,63.5543,67916.0
2023-12-07 10:45:00,67.82,67.87,67.8,67.87,245231.0,63.5449,63.5917,63.5261,63.5917,245231.0
2023-12-07 10:50:00,67.86,67.86,67.81,67.83,140909.0,63.5824,63.5824,63.5355,63.5543,140909.0
2023-12-07 10:55:00,67.83,67.9,67.83,67.9,40737.0,63.5543,63.6198,63.5543,63.6198,40737.0
2023-12-07 11:00:00,67.9,67.97,67.9,67.96,104401.0,63.6198,63.6854,63.6198,63.6761,104401.0
2023-12-07 11:05:00,67.96,68.0,67.95,67.99,111820.0,63.6761,63.7135,63.6667,63.7042,111820.0
2023-12-07 11:10:00,68.0,68.0,67.95,67.95,170438.0,63.7135,63.7135,63.6667,63.6667,170438.0
2023-12-07 11:15:00,67.95,67.96,67.84,67.86,128228.0,63.6667,63.6761,63.5636,63.5824,128228.0
2023-12-07 11:20:00,67.86,67.93,67.86,67.9,113444.0,63.5824,63.648,63.5824,63.6198,113444.0
2023-12-07 11:25:00,67.91,67.92,67.89,67.9,32581.0,63.6292,63.6386,63.6105,63.6198,32581.0
2023-12-07 11:30:00,67.9,67.94,67.89,67.91,48811.0,63.6198,63.6573,63.6105,63.6292,48811.0
2023-12-07 11:35:00,67.91,67.93,67.88,67.92,84855.0,63.6292,63.648,63.6011,63.6386,84855.0
2023-12-07 11:40:00,67.93,67.98,67.92,67.97,134701.0,63.648,63.6948,63.6386,63.6854,134701.0
2023-12-07 11:45:00,67.97,67.99,67.95,67.97,44448.0,63.6854,63.7042,63.6667,63.6854,44448.0
2023-12-07 11:50:00,67.97,67.99,67.94,67.98,43159.0,63.6854,63.7042,63.6573,63.6948,43159.0
2023-12-07 11:55:00,67.99,68.0,67.97,67.99,37652.0,63.7042,63.7135,63.6854,63.7042,37652.0
2023-12-07 12:00:00,67.99,68.0,67.95,67.96,27581.0,63.7042,63.7135,63.6667,63.6761,27581.0
2023-12-07 12:05:00,67.96,67.96,67.92,67.92,87371.0,63.6761,63.6761,63.6386,63.6386,87371.0
2023-12-07 12:10:00,67.93,67.94,67.89,67.89,54588.0,63.648,63.6573,63.6105,63.6105,54588.0
2023-12-07 12:15:00,67.9,67.98,67.89,67.98,37468.0,63.6198,63.6948,63.6105,63.6948,37468.0
2023-12-07 12:20:00,67.98,67.99,67.96,67.97,54494.0,63.6948,63.7042,63.6761,63.6854,54494.0
2023-12-07 12:25:00,67.96,68.0,67.96,68.0,53684.0,63.6761,63.7135,63.6761,63.7135,53684.0
2023-12-07 12:30:00,68.0,68.03,67.99,68.02,259870.0,63.7135,63.7416,63.7042,63.7323,259870.0
2023-12-07 12:35:00,68.02,68.04,68.0,68.03,48408.0,63.7323,63.751,63.7135,63.7416,48408.0
2023-12-07 12:40:00,68.04,68.08,68.03,68.08,53794.0,63.751,63.7885,63.7416,63.7885,53794.0
2023-12-07 12:45:00,68.08,68.26,68.06,68.14,610865.0,63.7885,63.9571,63.7698,63.8447,610865.0
2023-12-07 12:50:00,68.15,68.19,68.12,68.13,161911.0,63.8541,63.8916,63.826,63.8353,161911.0
2023-12-07 12:55:00,68.13,68.17,68.12,68.15,45146.0,63.8353,63.8728,63.826,63.8541,45146.0
2023-12-07 13:00:00,68.14,68.15,68.11,68.11,32612.0,63.8447,63.8541,63.8166,63.8166,32612.0
2023-12-07 13:05:00,68.11,68.14,68.11,68.13,37760.0,63.8166,63.8447,63.8166,63.8353,37760.0
2023-12-07 13:10:00,68.14,68.17,68.13,68.16,27228.0,63.8447,63.8728,63.8353,63.8635,27228.0
2023-12-07 13:15:00,68.16,68.16,68.12,68.14,30619.0,63.8635,63.8635,63.826,63.8447,30619.0
2023-12-07 13:20:00,68.14,68.14,68.1,68.12,47643.0,63.8447,63.8447,63.8072,63.826,47643.0
2023-12-07 13:25:00,68.12,68.13,68.08,68.09,40931.0,63.826,63.8353,63.7885,63.7979,40931.0
2023-12-07 13:30:00,68.09,68.12,68.09,68.11,19746.0,63.7979,63.826,63.7979,63.8166,19746.0
2023-12-07 13:35:00,68.1,68.12,68.08,68.09,29060.0,63.8072,63.826,63.7885,63.7979,29060.0
2023-12-07 13:40:00,68.1,68.14,68.09,68.13,46749.0,63.8072,63.8447,63.7979,63.8353,46749.0
2023-12-07 13:45:00,68.13,68.14,68.1,68.11,46731.0,63.8353,63.8447,63.8072,63.8166,46731.0
2023-12-07 13:50:00,68.11,68.14,68.1,68.13,45799.0,63.8166,63.8447,63.8072,63.8353,45799.0
2023-12-07 13:55:00,68.12,68.13,68.11,68.12,65086.0,63.826,63.8353,63.8166,63.826,65086.0
2023-12-07 14:00:00,68.12,68.12,68.09,68.11,70133.0,63.826,63.826,63.7979,63.8166,70133.0
2023-12-07 14:05:00,68.1,68.12,68.08,68.12,75860.0,63.8072,63.826,63.7885,63.826,75860.0
2023-12-07 14:10:00,68.12,68.13,68.09,68.1,58058.0,63.826,63.8353,63.7979,63.8072,58058.0
2023-12-07 14:15:00,68.1,68.14,68.09,68.14,116508.0,63.8072,63.8447,63.7979,63.8447,116508.0
2023-12-07 14:20:00,68.13,68.15,68.11,68.12,41350.0,63.8353,63.8541,63.8166,63.826,41350.0
2023-12-07 14:25:00,68.12,68.12,68.1,68.12,95780.0,63.826,63.826,63.8072,63.826,95780.0
2023-12-07 14:30:00,68.11,68.12,68.08,68.09,86357.0,63.8166,63.826,63.7885,63.7979,86357.0
2023-12-07 14:35:00,68.09,68.12,68.08,68.12,50480.0,63.7979,63.826,63.7885,63.826,50480.0
2023-12-07 14:40:00,68.12,68.14,68.1,68.1,55079.0,63.826,63.8447,63.8072,63.8072,55079.0
2023-12-07 14:45:00,68.1,68.12,68.09,68.11,38222.0,63.8072,63.826,63.7979,63.8166,38222.0
2023-12-07 14:50:00,68.11,68.12,68.09,68.09,83664.0,63.8166,63.826,63.7979,63.7979,83664.0
2023-12-07 14:55:00,68.09,68.1,68.07,68.09,130389.0,63.7979,63.8072,63.7791,63.7979,130389.0
2023-12-07 15:00:00,68.09,68.11,68.07,68.09,83969.0,63.7979,63.8166,63.7791,63.7979,83969.0
2023-12-07 15:05:00,68.09,68.11,68.09,68.1,129420.0,63.7979,63.8166,63.7979,63.8072,129420.0
2023-12-07 15:10:00,68.1,68.11,68.1,68.11,124143.0,63.8072,63.8166,63.8072,63.8166,124143.0
2023-12-07 15:15:00,68.11,68.14,68.1,68.14,109136.0,63.8166,63.8447,63.8072,63.8447,109136.0
2023-12-07 15:20:00,68.14,68.15,68.13,68.15,108336.0,63.8447,63.8541,63.8353,63.8541,108336.0
2023-12-07 15:25:00,68.15,68.18,68.14,68.17,93041.0,63.8541,63.8822,63.8447,63.8728,93041.0
2023-12-07 15:30:00,68.16,68.18,68.14,68.15,75696.0,63.8635,63.8822,63.8447,63.8541,75696.0
2023-12-07 15:35:00,68.15,68.16,68.14,68.15,100085.0,63.8541,63.8635,63.8447,63.8541,100085.0
2023-12-07 15:40:00,68.15,68.18,68.14,68.15,153659.0,63.8541,63.8822,63.8447,63.8541,153659.0
2023-12-07 15:45:00,68.16,68.16,68.14,68.15,179272.0,63.8635,63.8635,63.8447,63.8541,179272.0
2023-12-07 15:50:00,68.15,68.16,68.13,68.15,373885.0,63.8541,63.8635,63.8353,63.8541,373885.0
2023-12-07 15:55:00,68.15,68.15,68.05,68.06,1239294.0,63.8541,63.8541,63.7604,63.7698,1239294.0
2023-12-08 09:30:00,67.86,67.97,67.84,67.95,397439.0,63.5824,63.6854,63.5636,63.6667,397439.0
2023-12-08 09:35:00,67.95,67.98,67.92,67.92,74894.0,63.6667,63.6948,63.6386,63.6386,74894.0
2023-12-08 09:40:00,67.92,68.09,67.92,68.08,177037.0,63.6386,63.7979,63.6386,63.7885,177037.0
2023-12-08 09:45:00,68.08,68.09,68.04,68.09,97180.0,63.7885,63.7979,63.751,63.7979,97180.0
2023-12-08 09:50:00,68.09,68.09,68.02,68.03,95691.0,63.7979,63.7979,63.7323,63.7416,95691.0
2023-12-08 09:55:00,68.03,68.06,68.0,68.02,77254.0,63.7416,63.7698,63.7135,63.7323,77254.0
2023-12-08 10:00:00,68.03,68.21,68.02,68.12,269303.0,63.7416,63.9103,63.7323,63.826,269303.0
2023-12-08 10:05:00,68.11,68.21,68.09,68.21,93239.0,63.8166,63.9103,63.7979,63.9103,93239.0
2023-12-08 10:10:00,68.21,68.29,68.21,68.29,91817.0,63.9103,63.9853,63.9103,63.9853,91817.0
2023-12-08 10:15:00,68.28,68.33,68.26,68.31,48055.0,63.9759,64.0227,63.9571,64.004,48055.0
2023-12-08 10:20:00,68.3,68.3,68.25,68.29,81706.0,63.9946,63.9946,63.9478,63.9853,81706.0
2023-12-08 10:25:00,68.3,68.31,68.26,68.27,134632.0,63.9946,64.004,63.9571,63.9665,134632.0
2023-12-08 10:30:00,68.28,68.29,68.22,68.23,319872.0,63.9759,63.9853,63.9197,63.929,319872.0
2023-12-08 10:35:00,68.23,68.23,68.12,68.13,57126.0,63.929,63.929,63.826,63.8353,57126.0
2023-12-08 10:40:00,68.13,68.15,68.11,68.15,51296.0,63.8353,63.8541,63.8166,63.8541,51296.0
2023-12-08 10:45:00,68.14,68.16,68.1,68.15,68390.0,63.8447,63.8635,63.8072,63.8541,68390.0
2023-12-08 10:50:00,68.15,68.24,68.12,68.23,71807.0,63.8541,63.9384,63.826,63.929,71807.0
2023-12-08 10:55:00,68.23,68.27,68.21,68.25,85846.0,63.929,63.9665,63.9103,63.9478,85846.0
2023-12-08 11:00:00,68.25,68.25,68.18,68.2,208134.0,63.9478,63.9478,63.8822,63.9009,208134.0
2023-12-08 11:05:00,68.19,68.19,68.14,68.15,136040.0,63.8916,63.8916,63.8447,63.8541,136040.0
2023-12-08 11:10:00,68.16,68.16,68.07,68.08,59401.0,63.8635,63.8635,63.7791,63.7885,59401.0
2023-12-08 11:15:00,68.09,68.09,68.0,68.02,257943.0,63.7979,63.7979,63.7135,63.7323,257943.0
2023-12-08 11:20:00,68.03,68.04,68.01,68.02,75890.0,63.7416,63.751,63.7229,63.7323,75890.0
2023-12-08 11:25:00,68.02,68.06,68.0,68.06,255202.0,63.7323,63.7698,63.7135,63.7698,255202.0
2023-12-08 11:30:00,68.07,68.1,68.04,68.06,120488.0,63.7791,63.8072,63.751,63.7698,120488.0
2023-12-08 11:35:00,68.05,68.08,68.01,68.03,151525.0,63.7604,63.7885,63.7229,63.7416,151525.0
2023-12-08 11:40:00,68.03,68.03,67.99,68.03,125557.0,63.7416,63.7416,63.7042,63.7416,125557.0
2023-12-08 11:45:00,68.02,68.04,68.0,68.02,79297.0,63.7323,63.751,63.7135,63.7323,79297.0
2023-12-08 11:50:00,68.02,68.03,67.98,68.0,56300.0,63.7323,63.7416,63.6948,63.7135,56300.0
2023-12-08 11:55:00,68.01,68.03,67.97,67.98,38727.0,63.7229,63.7416,63.6854,63.6948,38727.0
2023-12-08 12:00:00,67.98,68.0,67.96,67.98,55708.0,63.6948,63.7135,63.6761,63.6948,55708.0
2023-12-08 12:05:00,67.97,67.97,67.93,67.94,21593.0,63.6854,63.6854,63.648,63.6573,21593.0
2023-12-08 12:10:00,67.94,67.95,67.91,67.92,63631.0,63.6573,63.6667,63.6292,63.6386,63631.0
2023-12-08 12:15:00,67.92,67.97,67.9,67.97,39403.0,63.6386,63.6854,63.6198,63.6854,39403.0
2023-12-08 12:20:00,67.98,68.02,67.98,68.0,38677.0,63.6948,63.7323,63.6948,63.7135,38677.0
2023-12-08 12:25:00,68.0,68.05,67.99,68.04,31042.0,63.7135,63.7604,63.7042,63.751,31042.0
2023-12-08 12:30:00,68.04,68.05,68.02,68.03,21280.0,63.751,63.7604,63.7323,63.7416,21280.0
2023-12-08 12:35:00,68.04,68.05,68.01,68.05,81947.0,63.751,63.7604,63.7229,63.7604,81947.0
2023-12-08 12:40:00,68.05,68.07,68.03,68.04,128181.0,63.7604,63.7791,63.7416,63.751,128181.0
2023-12-08 12:45:00,68.05,68.08,68.04,68.05,18775.0,63.7604,63.7885,63.751,63.7604,18775.0
2023-12-08 12:50:00,68.05,68.08,68.04,68.06,42937.0,63.7604,63.7885,63.751,63.7698,42937.0
2023-12-08 12:55:00,68.07,68.09,68.06,68.09,32139.0,63.7791,63.7979,63.7698,63.7979,32139.0
2023-12-08 13:00:00,68.09,68.11,68.07,68.09,23397.0,63.7979,63.8166,63.7791,63.7979,23397.0
2023-12-08 13:05:00,68.09,68.11,68.07,68.09,25068.0,63.7979,63.8166,63.7791,63.7979,25068.0
2023-12-08 13:10:00,68.09,68.12,68.08,68.12,95894.0,63.7979,63.826,63.7885,63.826,95894.0
2023-12-08 13:15:00,68.12,68.13,68.09,68.12,49017.0,63.826,63.8353,63.7979,63.826,49017.0
2023-12-08 13:20:00,68.12,68.13,68.1,68.13,37810.0,63.826,63.8353,63.8072,63.8353,37810.0
2023-12-08 13:25:00,68.13,68.17,68.12,68.16,99098.0,63.8353,63.8728,63.826,63.8635,99098.0
2023-12-08 13:30:00,68.16,68.17,68.14,68.17,50235.0,63.8635,63.8728,63.8447,63.8728,50235.0
2023-12-08 13:35:00,68.16,68.17,68.13,68.15,75882.0,63.8635,63.8728,63.8353,63.8541,75882.0
2023-12-08 13:40:00,68.14,68.16,68.11,68.12,36248.0,63.8447,63.8635,63.8166,63.826,36248.0
2023-12-08 13:45:00,68.12,68.17,68.11,68.16,36513.0,63.826,63.8728,63.8166,63.8635,36513.0
2023-12-08 13:50:00,68.16,68.17,68.14,68.16,105143.0,63.8635,63.8728,63.8447,63.8635,105143.0
2023-12-08 13:55:00,68.16,68.16,68.13,68.14,20854.0,63.8635,63.8635,63.8353,63.8447,20854.0
2023-12-08 14:00:00,68.13,68.17,68.13,68.16,67943.0,63.8353,63.8728,63.8353,63.8635,67943.0
2023-12-08 14:05:00,68.17,68.18,68.16,68.17,36155.0,63.8728,63.8822,63.8635,63.8728,36155.0
2023-12-08 14:10:00,68.18,68.19,68.17,68.19,42249.0,63.8822,63.8916,63.8728,63.8916,42249.0
2023-12-08 14:15:00,68.19,68.2,68.17,68.19,34556.0,63.8916,63.9009,63.8728,63.8916,34556.0
2023-12-08 14:20:00,68.19,68.21,68.17,68.2,57218.0,63.8916,63.9103,63.8728,63.9009,57218.0
2023-12-08 14:25:00,68.2,68.21,68.19,68.2,42106.0,63.9009,63.9103,63.8916,63.9009,42106.0
2023-12-08 14:30:00,68.2,68.22,68.18,68.19,47268.0,63.9009,63.9197,63.8822,63.8916,47268.0
2023-12-08 14:35:00,68.19,68.2,68.16,68.19,94797.0,63.8916,63.9009,63.8635,63.8916,94797.0
2023-12-08 14:40:00,68.2,68.21,68.18,68.21,47260.0,63.9009,63.9103,63.8822,63.9103,47260.0
2023-12-08 14:45:00,68.2,68.22,68.19,68.22,25424.0,63.9009,63.9197,63.8916,63.9197,25424.0
2023-12-08 14:50:00,68.22,68.23,68.21,68.23,101022.0,63.9197,63.929,63.9103,63.929,101022.0
2023-12-08 14:55:00,68.23,68.23,68.2,68.22,73276.0,63.929,63.929,63.9009,63.9197,73276.0
2023-12-08 15:00:00,68.22,68.23,68.2,68.22,74349.0,63.9197,63.929,63.9009,63.9197,74349.0
2023-12-08 15:05:00,68.21,68.22,68.18,68.2,174500.0,63.9103,63.9197,63.8822,63.9009,174500.0
2023-12-08 15:10:00,68.19,68.2,68.17,68.2,43992.0,63.8916,63.9009,63.8728,63.9009,43992.0
2023-12-08 15:15:00,68.2,68.22,68.19,68.2,49487.0,63.9009,63.9197,63.8916,63.9009,49487.0
2023-12-08 15:20:00,68.2,68.22,68.19,68.21,181970.0,63.9009,63.9197,63.8916,63.9103,181970.0
2023-12-08 15:25:00,68.2,68.24,68.2,68.22,58895.0,63.9009,63.9384,63.9009,63.9197,58895.0
2023-12-08 15:30:00,68.21,68.22,68.19,68.21,78387.0,63.9103,63.9197,63.8916,63.9103,78387.0
2023-12-08 15:35:00,68.22,68.26,68.21,68.24,96851.0,63.9197,63.9571,63.9103,63.9384,96851.0
2023-12-08 15:40:00,68.25,68.25,68.22,68.24,39812.0,63.9478,63.9478,63.9197,63.9384,39812.0
2023-12-08 15:45:00,68.24,68.25,68.22,68.23,97760.0,63.9384,63.9478,63.9197,63.929,97760.0
2023-12-08 15:50:00,68.22,68.23,68.2,68.22,316799.0,63.9197,63.929,63.9009,63.9197,316799.0
2023-12-08 15:55:00,68.22,68.24,68.2,68.24,487353.0,63.9197,63.9384,63.9009,63.9384,487353.0
2023-12-11 09:30:00,68.15,68.16,68.08,68.09,268670.0,63.8541,63.8635,63.7885,63.7979,268670.0
2023-12-11 09:35:00,68.09,68.19,68.09,68.15,120483.0,63.7979,63.8916,63.7979,63.8541,120483.0
2023-12-11 09:40:00,68.15,68.2,68.13,68.19,72459.0,63.8541,63.9009,63.8353,63.8916,72459.0
2023-12-11 09:45:00,68.19,68.22,68.18,68.22,46968.0,63.8916,63.9197,63.8822,63.9197,46968.0
2023-12-11 09:50:00,68.22,68.23,68.19,68.23,72450.0,63.9197,63.929,63.8916,63.929,72450.0
2023-12-11 09:55:00,68.22,68.26,68.2,68.25,264686.0,63.9197,63.9571,63.9009,63.9478,264686.0
2023-12-11 10:00:00,68.25,68.26,68.2,68.2,100908.0,63.9478,63.9571,63.9009,63.9009,100908.0
2023-12-11 10:05:00,68.21,68.29,68.2,68.28,71295.0,63.9103,63.9853,63.9009,63.9759,71295.0
2023-12-11 10:10:00,68.28,68.3,68.27,68.3,49286.0,63.9759,63.9946,63.9665,63.9946,49286.0
2023-12-11 10:15:00,68.3,68.3,68.23,68.25,90290.0,63.9946,63.9946,63.929,63.9478,90290.0
2023-12-11 10:20:00,68.25,68.26,68.23,68.25,72093.0,63.9478,63.9571,63.929,63.9478,72093.0
2023-12-11 10:25:00,68.25,68.25,68.18,68.19,62504.0,63.9478,63.9478,63.8822,63.8916,62504.0
2023-12-11 10:30:00,68.19,68.25,68.18,68.25,53435.0,63.8916,63.9478,63.8822,63.9478,53435.0
2023-12-11 10:35:00,68.25,68.26,68.22,68.23,53154.0,63.9478,63.9571,63.9197,63.929,53154.0
2023-12-11 10:40:00,68.23,68.24,68.18,68.23,91287.0,63.929,63.9384,63.8822,63.929,91287.0
2023-12-11 10:45:00,68.23,68.26,68.22,68.25,49457.0,63.929,63.9571,63.9197,63.9478,49457.0
2023-12-11 10:50:00,68.25,68.26,68.24,68.26,24347.0,63.9478,63.9571,63.9384,63.9571,24347.0
2023-12-11 10:55:00,68.26,68.27,68.23,68.24,659928.0,63.9571,63.9665,63.929,63.9384,659928.0
2023-12-11 11:00:00,68.23,68.3,68.23,68.28,51467.0,63.929,63.9946,63.929,63.9759,51467.0
2023-12-11 11:05:00,68.29,68.29,68.26,68.26,54386.0,63.9853,63.9853,63.9571,63.9571,54386.0
2023-12-11 11:10:00,68.26,68.28,68.23,68.24,62702.0,63.9571,63.9759,63.929,63.9384,62702.0
2023-12-11 11:15:00,68.23,68.26,68.23,68.26,52990.0,63.929,63.9571,63.929,63.9571,52990.0
2023-12-11 11:20:00,68.26,68.26,68.22,68.23,87553.0,63.9571,63.9571,63.9197,63.929,87553.0
2023-12-11 11:25:00,68.23,68.27,68.22,68.26,61435.0,63.929,63.9665,63.9197,63.9571,61435.0
2023-12-11 11:30:00,68.26,68.26,68.17,68.2,244641.0,63.9571,63.9571,63.8728,63.9009,244641.0
2023-12-11 11:35:00,68.19,68.24,68.17,68.22,95213.0,63.8916,63.9384,63.8728,63.9197,95213.0
2023-12-11 11:40:00,68.23,68.24,68.2,68.22,47927.0,63.929,63.9384,63.9009,63.9197,47927.0
2023-12-11 11:45:00,68.22,68.22,68.2,68.22,23431.0,63.9197,63.9197,63.9009,63.9197,23431.0
2023-12-11 11:50:00,68.22,68.25,68.21,68.25,34508.0,63.9197,63.9478,63.9103,63.9478,34508.0
2023-12-11 11:55:00,68.25,68.25,68.22,68.23,40432.0,63.9478,63.9478,63.9197,63.929,40432.0
2023-12-11 12:00:00,68.23,68.26,68.23,68.25,67939.0,63.929,63.9571,63.929,63.9478,67939.0
2023-12-11 12:05:00,68.26,68.28,68.24,68.26,30495.0,63.9571,63.9759,63.9384,63.9571,30495.0
2023-12-11 12:10:00,68.27,68.27,68.25,68.26,28587.0,63.9665,63.9665,63.9478,63.9571,28587.0
2023-12-11 12:15:00,68.26,68.26,68.22,68.23,37936.0,63.9571,63.9571,63.9197,63.929,37936.0
2023-12-11 12:20:00,68.23,68.27,68.22,68.25,16185.0,63.929,63.9665,63.9197,63.9478,16185.0
2023-12-11 12:25:00,68.26,68.28,68.24,68.28,12865.0,63.9571,63.9759,63.9384,63.9759,12865.0
2023-12-11 12:30:00,68.28,68.28,68.25,68.26,28869.0,63.9759,63.9759,63.9478,63.9571,28869.0
2023-12-11 12:35:00,68.26,68.29,68.25,68.29,42982.0,63.9571,63.9853,63.9478,63.9853,42982.0
2023-12-11 12:40:00,68.28,68.29,68.27,68.27,18236.0,63.9759,63.9853,63.9665,63.9665,18236.0
2023-12-11 12:45:00,68.28,68.29,68.26,68.26,61455.0,63.9759,63.9853,63.9571,63.9571,61455.0
2023-12-11 12:50:00,68.27,68.27,68.24,68.25,31768.0,63.9665,63.9665,63.9384,63.9478,31768.0
2023-12-11 12:55:00,68.25,68.26,68.24,68.25,11416.0,63.9478,63.9571,63.9384,63.9478,11416.0
2023-12-11 13:00:00,68.25,68.3,68.21,68.29,201266.0,63.9478,63.9946,63.9103,63.9853,201266.0
2023-12-11 13:05:00,68.29,68.31,68.27,68.28,82656.0,63.9853,64.004,63.9665,63.9759,82656.0
2023-12-11 13:10:00,68.28,68.3,68.27,68.28,27535.0,63.9759,63.9946,63.9665,63.9759,27535.0
2023-12-11 13:15:00,68.29,68.31,68.28,68.31,45539.0,63.9853,64.004,63.9759,64.004,45539.0
2023-12-11 13:20:00,68.31,68.35,68.3,68.34,29008.0,64.004,64.0415,63.9946,64.0321,29008.0
2023-12-11 13:25:00,68.34,68.34,68.32,68.33,62420.0,64.0321,64.0321,64.0134,64.0227,62420.0
2023-12-11 13:30:00,68.33,68.35,68.32,68.34,29971.0,64.0227,64.0415,64.0134,64.0321,29971.0
2023-12-11 13:35:00,68.34,68.36,68.34,68.35,82264.0,64.0321,64.0508,64.0321,64.0415,82264.0
2023-12-11 13:40:00,68.35,68.36,68.34,68.35,25624.0,64.0415,64.0508,64.0321,64.0415,25624.0
2023-12-11 13:45:00,68.35,68.36,68.33,68.36,116171.0,64.0415,64.0508,64.0227,64.0508,116171.0
2023-12-11 13:50:00,68.36,68.37,68.35,68.37,27591.0,64.0508,64.0602,64.0415,64.0602,27591.0
2023-12-11 13:55:00,68.37,68.37,68.34,68.36,23555.0,64.0602,64.0602,64.0321,64.0508,23555.0
2023-12-11 14:00:00,68.37,68.38,68.36,68.36,31605.0,64.0602,64.0696,64.0508,64.0508,31605.0
2023-12-11 14:05:00,68.37,68.39,68.36,68.39,26058.0,64.0602,64.079,64.0508,64.079,26058.0
2023-12-11 14:10:00,68.39,68.42,68.38,68.41,51606.0,64.079,64.1071,64.0696,64.0977,51606.0
2023-12-11 14:15:00,68.41,68.41,68.38,68.39,41744.0,64.0977,64.0977,64.0696,64.079,41744.0
2023-12-11 14:20:00,68.39,68.4,68.38,68.4,79422.0,64.079,64.0883,64.0696,64.0883,79422.0
2023-12-11 14:25:00,68.4,68.42,68.39,68.42,60509.0,64.0883,64.1071,64.079,64.1071,60509.0
2023-12-11 14:30:00,68.42,68.42,68.39,68.41,32960.0,64.1071,64.1071,64.079,64.0977,32960.0
2023-12-11 14:35:00,68.4,68.41,68.37,68.39,66378.0,64.0883,64.0977,64.0602,64.079,66378.0
2023-12-11 14:40:00,68.38,68.39,68.36,68.37,73006.0,64.0696,64.079,64.0508,64.0602,73006.0
2023-12-11 14:45:00,68.38,68.39,68.37,68.39,45315.0,64.0696,64.079,64.0602,64.079,45315.0
2023-12-11 14:50:00,68.39,68.4,68.36,68.38,47054.0,64.079,64.0883,64.0508,64.0696,47054.0
2023-12-11 14:55:00,68.37,68.37,68.35,68.36,37785.0,64.0602,64.0602,64.0415,64.0508,37785.0
2023-12-11 15:00:00,68.37,68.37,68.35,68.36,52349.0,64.0602,64.0602,64.0415,64.0508,52349.0
2023-12-11 15:05:00,68.36,68.39,68.35,68.39,117874.0,64.0508,64.079,64.0415,64.079,117874.0
2023-12-11 15:10:00,68.38,68.39,68.36,68.37,115850.0,64.0696,64.079,64.0508,64.0602,115850.0
2023-12-11 15:15:00,68.38,68.4,68.37,68.39,61770.0,64.0696,64.0883,64.0602,64.079,61770.0
2023-12-11 15:20:00,68.39,68.39,68.36,68.39,43253.0,64.079,64.079,64.0508,64.079,43253.0
2023-12-11 15:25:00,68.39,68.39,68.37,68.37,159644.0,64.079,64.079,64.0602,64.0602,159644.0
2023-12-11 15:30:00,68.38,68.39,68.37,68.38,189320.0,64.0696,64.079,64.0602,64.0696,189320.0
2023-12-11 15:35:00,68.38,68.4,68.37,68.4,71102.0,64.0696,64.0883,64.0602,64.0883,71102.0
2023-12-11 15:40:00,68.4,68.4,68.38,68.39,75948.0,64.0883,64.0883,64.0696,64.079,75948.0
2023-12-11 15:45:00,68.38,68.39,68.38,68.39,76620.0,64.0696,64.079,64.0696,64.079,76620.0
2023-12-11 15:50:00,68.38,68.38,68.36,68.37,275300.0,64.0696,64.0696,64.0508,64.0602,275300.0
2023-12-11 15:55:00,68.37,68.38,68.36,68.37,495611.0,64.0602,64.0696,64.0508,64.0602,495611.0
2023-12-12 09:30:00,68.26,68.26,68.08,68.09,354984.0,63.9571,63.9571,63.7885,63.7979,354984.0
2023-12-12 09:35:00,68.09,68.12,68.06,68.06,676938.0,63.7979,63.826,63.7698,63.7698,676938.0
2023-12-12 09:40:00,68.07,68.11,68.03,68.04,70970.0,63.7791,63.8166,63.7416,63.751,70970.0
2023-12-12 09:45:00,68.04,68.14,68.02,68.13,96344.0,63.751,63.8447,63.7323,63.8353,96344.0
2023-12-12 09:50:00,68.14,68.18,68.12,68.16,74672.0,63.8447,63.8822,63.826,63.8635,74672.0
2023-12-12 09:55:00,68.16,68.19,68.14,68.16,76526.0,63.8635,63.8916,63.8447,63.8635,76526.0
2023-12-12 10:00:00,68.15,68.2,68.1,68.2,103064.0,63.8541,63.9009,63.8072,63.9009,103064.0
2023-12-12 10:05:00,68.2,68.24,68.17,68.23,68372.0,63.9009,63.9384,63.8728,63.929,68372.0
2023-12-12 10:10:00,68.23,68.23,68.15,68.16,141436.0,63.929,63.929,63.8541,63.8635,141436.0
2023-12-12 10:15:00,68.16,68.21,68.16,68.2,234053.0,63.8635,63.9103,63.8635,63.9009,234053.0
2023-12-12 10:20:00,68.2,68.26,68.19,68.26,114375.0,63.9009,63.9571,63.8916,63.9571,114375.0
2023-12-12 10:25:00,68.26,68.28,68.24,68.25,57713.0,63.9571,63.9759,63.9384,63.9478,57713.0
2023-12-12 10:30:00,68.25,68.27,68.23,68.24,57921.0,63.9478,63.9665,63.929,63.9384,57921.0
2023-12-12 10:35:00,68.25,68.27,68.22,68.26,70173.0,63.9478,63.9665,63.9197,63.9571,70173.0
2023-12-12 10:40:00,68.27,68.29,68.25,68.28,184354.0,63.9665,63.9853,63.9478,63.9759,184354.0
2023-12-12 10:45:00,68.27,68.32,68.27,68.31,71983.0,63.9665,64.0134,63.9665,64.004,71983.0
2023-12-12 10:50:00,68.31,68.31,68.27,68.28,89387.0,64.004,64.004,63.9665,63.9759,89387.0
2023-12-12 10:55:00,68.27,68.31,68.26,68.31,76637.0,63.9665,64.004,63.9571,64.004,76637.0
2023-12-12 11:00:00,68.31,68.32,68.27,68.32,86043.0,64.004,64.0134,63.9665,64.0134,86043.0
2023-12-12 11:05:00,68.32,68.35,68.3,68.32,104206.0,64.0134,64.0415,63.9946,64.0134,104206.0
2023-12-12 11:10:00,68.31,68.32,68.26,68.28,84324.0,64.004,64.0134,63.9571,63.9759,84324.0
2023-12-12 11:15:00,68.28,68.28,68.24,68.26,70869.0,63.9759,63.9759,63.9384,63.9571,70869.0
2023-12-12 11:20:00,68.26,68.28,68.25,68.28,59690.0,63.9571,63.9759,63.9478,63.9759,59690.0
2023-12-12 11:25:00,68.27,68.27,68.24,68.27,70808.0,63.9665,63.9665,63.9384,63.9665,70808.0
2023-12-12 11:30:00,68.27,68.3,68.23,68.23,226175.0,63.9665,63.9946,63.929,63.929,226175.0
2023-12-12 11:35:00,68.23,68.3,68.23,68.28,176622.0,63.929,63.9946,63.929,63.9759,176622.0
2023-12-12 11:40:00,68.28,68.31,68.26,68.28,52061.0,63.9759,64.004,63.9571,63.9759,52061.0
2023-12-12 11:45:00,68.28,68.3,68.27,68.28,69400.0,63.9759,63.9946,63.9665,63.9759,69400.0
2023-12-12 11:50:00,68.28,68.31,68.27,68.28,121447.0,63.9759,64.004,63.9665,63.9759,121447.0
2023-12-12 11:55:00,68.27,68.28,68.24,68.27,85005.0,63.9665,63.9759,63.9384,63.9665,85005.0
2023-12-12 12:00:00,68.27,68.28,68.26,68.26,46865.0,63.9665,63.9759,63.9571,63.9571,46865.0
2023-12-12 12:05:00,68.27,68.27,68.19,68.2,53638.0,63.9665,63.9665,63.8916,63.9009,53638.0
2023-12-12 12:10:00,68.2,68.24,68.19,68.23,82216.0,63.9009,63.9384,63.8916,63.929,82216.0
2023-12-12 12:15:00,68.24,68.28,68.23,68.28,35519.0,63.9384,63.9759,63.929,63.9759,35519.0
2023-12-12 12:20:00,68.28,68.29,68.27,68.28,28720.0,63.9759,63.9853,63.9665,63.9759,28720.0
2023-12-12 12:25:00,68.28,68.3,68.27,68.29,114347.0,63.9759,63.9946,63.9665,63.9853,114347.0
2023-12-12 12:30:00,68.29,68.31,68.27,68.28,52995.0,63.9853,64.004,63.9665,63.9759,52995.0
2023-12-12 12:35:00,68.28,68.3,68.25,68.26,111843.0,63.9759,63.9946,63.9478,63.9571,111843.0
2023-12-12 12:40:00,68.26,68.27,68.23,68.23,28067.0,63.9571,63.9665,63.929,63.929,28067.0
2023-12-12 12:45:00,68.24,68.26,68.21,68.22,32929.0,63.9384,63.9571,63.9103,63.9197,32929.0
2023-12-12 12:50:00,68.21,68.23,68.2,68.22,18579.0,63.9103,63.929,63.9009,63.9197,18579.0
2023-12-12 12:55:00,68.21,68.23,68.21,68.23,34012.0,63.9103,63.929,63.9103,63.929,34012.0
2023-12-12 13:00:00,68.22,68.32,68.2,68.31,179381.0,63.9197,64.0134,63.9009,64.004,179381.0
2023-12-12 13:05:00,68.31,68.32,68.27,68.32,56814.0,64.004,64.0134,63.9665,64.0134,56814.0
2023-12-12 13:10:00,68.31,68.32,68.28,68.31,70054.0,64.004,64.0134,63.9759,64.004,70054.0
2023-12-12 13:15:00,68.3,68.33,68.28,68.28,43341.0,63.9946,64.0227,63.9759,63.9759,43341.0
2023-12-12 13:20:00,68.28,68.3,68.26,68.29,28206.0,63.9759,63.9946,63.9571,63.9853,28206.0
2023-12-12 13:25:00,68.29,68.31,68.28,68.3,36445.0,63.9853,64.004,63.9759,63.9946,36445.0
2023-12-12 13:30:00,68.29,68.32,68.28,68.31,40434.0,63.9853,64.0134,63.9759,64.004,40434.0
2023-12-12 13:35:00,68.32,68.33,68.31,68.33,30535.0,64.0134,64.0227,64.004,64.0227,30535.0
2023-12-12 13:40:00,68.33,68.36,68.32,68.36,50533.0,64.0227,64.0508,64.0134,64.0508,50533.0
2023-12-12 13:45:00,68.36,68.38,68.35,68.36,62384.0,64.0508,64.0696,64.0415,64.0508,62384.0
2023-12-12 13:50:00,68.36,68.38,68.34,68.38,22064.0,64.0508,64.0696,64.0321,64.0696,22064.0
2023-12-12 13:55:00,68.38,68.38,68.36,68.36,58893.0,64.0696,64.0696,64.0508,64.0508,58893.0
2023-12-12 14:00:00,68.37,68.38,68.34,68.36,40618.0,64.0602,64.0696,64.0321,64.0508,40618.0
2023-12-12 14:05:00,68.36,68.37,68.34,68.36,42875.0,64.0508,64.0602,64.0321,64.0508,42875.0
2023-12-12 14:10:00,68.35,68.36,68.33,68.34,43306.0,64.0415,64.0508,64.0227,64.0321,43306.0
2023-12-12 14:15:00,68.34,68.35,68.33,68.35,28888.0,64.0321,64.0415,64.0227,64.0415,28888.0
2023-12-12 14:20:00,68.34,68.37,68.34,68.36,41152.0,64.0321,64.0602,64.0321,64.0508,41152.0
2023-12-12 14:25:00,68.36,68.37,68.36,68.37,32086.0,64.0508,64.0602,64.0508,64.0602,32086.0
2023-12-12 14:30:00,68.37,68.38,68.36,68.38,33744.0,64.0602,64.0696,64.0508,64.0696,33744.0
2023-12-12 14:35:00,68.38,68.38,68.36,68.36,30101.0,64.0696,64.0696,64.0508,64.0508,30101.0
2023-12-12 14:40:00,68.37,68.37,68.35,68.36,68037.0,64.0602,64.0602,64.0415,64.0508,68037.0
2023-12-12 14:45:00,68.36,68.39,68.35,68.37,61611.0,64.0508,64.079,64.0415,64.0602,61611.0
2023-12-12 14:50:00,68.37,68.38,68.36,68.36,54115.0,64.0602,64.0696,64.0508,64.0508,54115.0
2023-12-12 14:55:00,68.37,68.39,68.36,68.39,40869.0,64.0602,64.079,64.0508,64.079,40869.0
2023-12-12 15:00:00,68.39,68.41,68.38,68.41,123493.0,64.079,64.0977,64.0696,64.0977,123493.0
2023-12-12 15:05:00,68.41,68.43,68.4,68.42,36461.0,64.0977,64.1164,64.0883,64.1071,36461.0
2023-12-12 15:10:00,68.42,68.44,68.4,68.42,48320.0,64.1071,64.1258,64.0883,64.1071,48320.0
2023-12-12 15:15:00,68.42,68.44,68.42,68.44,41943.0,64.1071,64.1258,64.1071,64.1258,41943.0
2023-12-12 15:20:00,68.44,68.44,68.42,68.43,51061.0,64.1258,64.1258,64.1071,64.1164,51061.0
2023-12-12 15:25:00,68.43,68.44,68.42,68.44,44523.0,64.1164,64.1258,64.1071,64.1258,44523.0
2023-12-12 15:30:00,68.44,68.44,68.42,68.42,109651.0,64.1258,64.1258,64.1071,64.1071,109651.0
2023-12-12 15:35:00,68.42,68.43,68.38,68.39,51122.0,64.1071,64.1164,64.0696,64.079,51122.0
2023-12-12 15:40:00,68.39,68.4,68.38,68.4,93700.0,64.079,64.0883,64.0696,64.0883,93700.0
2023-12-12 15:45:00,68.39,68.4,68.38,68.4,126944.0,64.079,64.0883,64.0696,64.0883,126944.0
2023-12-12 15:50:00,68.4,68.41,68.38,68.41,76500.0,64.0883,64.0977,64.0696,64.0977,76500.0
2023-12-12 15:55:00,68.41,68.46,68.4,68.45,126617.0,64.0977,64.1445,64.0883,64.1352,126617.0
2023-12-13 09:30:00,68.52,68.52,68.43,68.47,293078.0,64.2008,64.2008,64.1164,64.1539,293078.0
2023-12-13 09:35:00,68.48,68.49,68.4,68.41,46159.0,64.1633,64.1727,64.0883,64.0977,46159.0
2023-12-13 09:40:00,68.41,68.43,68.37,68.39,62058.0,64.0977,64.1164,64.0602,64.079,62058.0
2023-12-13 09:45:00,68.38,68.44,68.37,68.43,69664.0,64.0696,64.1258,64.0602,64.1164,69664.0
2023-12-13 09:50:00,68.43,68.44,68.39,68.43,45220.0,64.1164,64.1258,64.079,64.1164,45220.0
2023-12-13 09:55:00,68.42,68.44,68.4,68.41,40369.0,64.1071,64.1258,64.0883,64.0977,40369.0
2023-12-13 10:00:00,68.41,68.43,68.4,68.4,72105.0,64.0977,64.1164,64.0883,64.0883,72105.0
2023-12-13 10:05:00,68.4,68.4,68.36,68.37,33916.0,64.0883,64.0883,64.0508,64.0602,33916.0
2023-12-13 10:10:00,68.38,68.4,68.34,68.36,137394.0,64.0696,64.0883,64.0321,64.0508,137394.0
2023-12-13 10:15:00,68.35,68.37,68.34,68.34,32631.0,64.0415,64.0602,64.0321,64.0321,32631.0
2023-12-13 10:20:00,68.36,68.36,68.33,68.35,31133.0,64.0508,64.0508,64.0227,64.0415,31133.0
2023-12-13 10:25:00,68.35,68.39,68.34,68.38,88151.0,64.0415,64.079,64.0321,64.0696,88151.0
2023-12-13 10:30:00,68.38,68.41,68.36,68.37,39561.0,64.0696,64.0977,64.0508,64.0602,39561.0
2023-12-13 10:35:00,68.37,68.4,68.36,68.39,38929.0,64.0602,64.0883,64.0508,64.079,38929.0
2023-12-13 10:40:00,68.39,68.43,68.38,68.41,25945.0,64.079,64.1164,64.0696,64.0977,25945.0
2023-12-13 10:45:00,68.41,68.44,68.4,68.44,26209.0,64.0977,64.1258,64.0883,64.1258,26209.0
2023-12-13 10:50:00,68.45,68.45,68.42,68.42,24590.0,64.1352,64.1352,64.1071,64.1071,24590.0
2023-12-13 10:55:00,68.42,68.43,68.41,68.42,48921.0,64.1071,64.1164,64.0977,64.1071,48921.0
2023-12-13 11:00:00,68.42,68.44,68.37,68.37,116625.0,64.1071,64.1258,64.0602,64.0602,116625.0
2023-12-13 11:05:00,68.36,68.36,68.32,68.33,50260.0,64.0508,64.0508,64.0134,64.0227,50260.0
2023-12-13 11:10:00,68.34,68.34,68.3,68.31,84243.0,64.0321,64.0321,63.9946,64.004,84243.0
2023-12-13 11:15:00,68.31,68.34,68.3,68.34,33035.0,64.004,64.0321,63.9946,64.0321,33035.0
2023-12-13 11:20:00,68.34,68.35,68.31,68.31,42250.0,64.0321,64.0415,64.004,64.004,42250.0
2023-12-13 11:25:00,68.31,68.33,68.29,68.3,74927.0,64.004,64.0227,63.9853,63.9946,74927.0
2023-12-13 11:30:00,68.3,68.32,68.28,68.29,43952.0,63.9946,64.0134,63.9759,63.9853,43952.0
2023-12-13 11:35:00,68.29,68.31,68.27,68.28,84297.0,63.9853,64.004,63.9665,63.9759,84297.0
2023-12-13 11:40:00,68.28,68.32,68.27,68.32,63126.0,63.9759,64.0134,63.9665,64.0134,63126.0
2023-12-13 11:45:00,68.31,68.34,68.29,68.34,42214.0,64.004,64.0321,63.9853,64.0321,42214.0
2023-12-13 11:50:00,68.34,68.34,68.31,68.32,38869.0,64.0321,64.0321,64.004,64.0134,38869.0
2023-12-13 11:55:00,68.33,68.33,68.3,68.31,22127.0,64.0227,64.0227,63.9946,64.004,22127.0
2023-12-13 12:00:00,68.31,68.34,68.3,68.31,54923.0,64.004,64.0321,63.9946,64.004,54923.0
2023-12-13 12:05:00,68.31,68.33,68.3,68.33,27513.0,64.004,64.0227,63.9946,64.0227,27513.0
2023-12-13 12:10:00,68.32,68.34,68.31,68.33,88803.0,64.0134,64.0321,64.004,64.0227,88803.0
2023-12-13 12:15:00,68.33,68.34,68.29,68.3,33302.0,64.0227,64.0321,63.9853,63.9946,33302.0
2023-12-13 12:20:00,68.3,68.31,68.29,68.3,52873.0,63.9946,64.004,63.9853,63.9946,52873.0
2023-12-13 12:25:00,68.3,68.31,68.29,68.3,21800.0,63.9946,64.004,63.9853,63.9946,21800.0
2023-12-13 12:30:00,68.3,68.31,68.27,68.31,22170.0,63.9946,64.004,63.9665,64.004,22170.0
2023-12-13 12:35:00,68.3,68.3,68.28,68.28,49575.0,63.9946,63.9946,63.9759,63.9759,49575.0
2023-12-13 12:40:00,68.29,68.29,68.25,68.26,136797.0,63.9853,63.9853,63.9478,63.9571,136797.0
2023-12-13 12:45:00,68.26,68.27,68.24,68.26,152695.0,63.9571,63.9665,63.9384,63.9571,152695.0
2023-12-13 12:50:00,68.26,68.28,68.25,68.26,35738.0,63.9571,63.9759,63.9478,63.9571,35738.0
2023-12-13 12:55:00,68.25,68.26,68.23,68.25,30165.0,63.9478,63.9571,63.929,63.9478,30165.0
2023-12-13 13:00:00,68.25,68.25,68.2,68.2,37800.0,63.9478,63.9478,63.9009,63.9009,37800.0
2023-12-13 13:05:00,68.2,68.22,68.19,68.22,35321.0,63.9009,63.9197,63.8916,63.9197,35321.0
2023-12-13 13:10:00,68.21,68.23,68.2,68.23,29721.0,63.9103,63.929,63.9009,63.929,29721.0
2023-12-13 13:15:00,68.23,68.24,68.22,68.23,55847.0,63.929,63.9384,63.9197,63.929,55847.0
2023-12-13 13:20:00,68.23,68.24,68.23,68.23,29232.0,63.929,63.9384,63.929,63.929,29232.0
2023-12-13 13:25:00,68.23,68.24,68.21,68.22,27616.0,63.929,63.9384,63.9103,63.9197,27616.0
2023-12-13 13:30:00,68.22,68.23,68.2,68.22,33013.0,63.9197,63.929,63.9009,63.9197,33013.0
2023-12-13 13:35:00,68.22,68.22,68.19,68.2,24885.0,63.9197,63.9197,63.8916,63.9009,24885.0
2023-12-13 13:40:00,68.2,68.21,68.19,68.2,33228.0,63.9009,63.9103,63.8916,63.9009,33228.0
2023-12-13 13:45:00,68.21,68.22,68.19,68.22,29594.0,63.9103,63.9197,63.8916,63.9197,29594.0
2023-12-13 13:50:00,68.22,68.26,68.21,68.26,85148.0,63.9197,63.9571,63.9103,63.9571,85148.0
2023-12-13 13:55:00,68.26,68.28,68.23,68.25,95895.0,63.9571,63.9759,63.929,63.9478,95895.0
2023-12-13 14:00:00,68.26,68.76,68.26,68.72,456228.0,63.9571,64.4256,63.9571,64.3882,456228.0
2023-12-13 14:05:00,68.72,68.79,68.68,68.73,131715.0,64.3882,64.4537,64.3507,64.3975,131715.0
2023-12-13 14:10:00,68.74,68.83,68.74,68.83,83630.0,64.4069,64.4912,64.4069,64.4912,83630.0
2023-12-13 14:15:00,68.82,68.94,68.82,68.93,49204.0,64.4818,64.5943,64.4818,64.5849,49204.0
2023-12-13 14:20:00,68.93,69.01,68.91,68.96,74114.0,64.5849,64.6599,64.5662,64.613,74114.0
2023-12-13 14:25:00,68.95,69.0,68.93,68.99,95427.0,64.6037,64.6505,64.5849,64.6411,95427.0
2023-12-13 14:30:00,68.98,69.0,68.91,68.99,102447.0,64.6318,64.6505,64.5662,64.6411,102447.0
2023-12-13 14:35:00,68.99,69.17,68.99,69.17,117712.0,64.6411,64.8098,64.6411,64.8098,117712.0
2023-12-13 14:40:00,69.16,69.33,69.15,69.32,215902.0,64.8004,64.9597,64.791,64.9503,215902.0
2023-12-13 14:45:00,69.31,69.39,69.27,69.36,187255.0,64.941,65.0159,64.9035,64.9878,187255.0
2023-12-13 14:50:00,69.36,69.43,69.33,69.39,75584.0,64.9878,65.0534,64.9597,65.0159,75584.0
2023-12-13 14:55:00,69.39,69.47,69.37,69.45,224017.0,65.0159,65.0909,64.9972,65.0721,224017.0
2023-12-13 15:00:00,69.45,69.5,69.41,69.5,132936.0,65.0721,65.119,65.0347,65.119,132936.0
2023-12-13 15:05:00,69.5,69.54,69.45,69.53,159366.0,65.119,65.1565,65.0721,65.1471,159366.0
2023-12-13 15:10:00,69.52,69.52,69.4,69.4,321812.0,65.1377,65.1377,65.0253,65.0253,321812.0
2023-12-13 15:15:00,69.4,69.42,69.36,69.38,164886.0,65.0253,65.044,64.9878,65.0065,164886.0
2023-12-13 15:20:00,69.38,69.39,69.28,69.28,166054.0,65.0065,65.0159,64.9129,64.9129,166054.0
2023-12-13 15:25:00,69.29,69.31,69.2,69.28,115613.0,64.9222,64.941,64.8379,64.9129,115613.0
2023-12-13 15:30:00,69.28,69.36,69.25,69.35,82056.0,64.9129,64.9878,64.8847,64.9784,82056.0
2023-12-13 15:35:00,69.36,69.47,69.36,69.47,167845.0,64.9878,65.0909,64.9878,65.0909,167845.0
2023-12-13 15:40:00,69.47,69.48,69.43,69.46,144566.0,65.0909,65.1002,65.0534,65.0815,144566.0
2023-12-13 15:45:00,69.46,69.46,69.41,69.45,176078.0,65.0815,65.0815,65.0347,65.0721,176078.0
2023-12-13 15:50:00,69.45,69.48,69.41,69.45,163787.0,65.0721,65.1002,65.0347,65.0721,163787.0
2023-12-13 15:55:00,69.45,69.5,69.45,69.49,232036.0,65.0721,65.119,65.0721,65.1096,232036.0
2023-12-14 09:30:00,69.93,70.08,69.93,70.06,341018.0,65.5219,65.6624,65.5219,65.6437,341018.0
2023-12-14 09:35:00,70.06,70.06,69.99,70.02,280697.0,65.6437,65.6437,65.5781,65.6062,280697.0
2023-12-14 09:40:00,70.02,70.07,70.0,70.06,200769.0,65.6062,65.6531,65.5875,65.6437,200769.0
2023-12-14 09:45:00,70.07,70.13,70.03,70.03,134011.0,65.6531,65.7093,65.6156,65.6156,134011.0
2023-12-14 09:50:00,70.03,70.09,69.99,70.04,493555.0,65.6156,65.6718,65.5781,65.6249,493555.0
2023-12-14 09:55:00,70.04,70.12,70.03,70.12,141653.0,65.6249,65.6999,65.6156,65.6999,141653.0
2023-12-14 10:00:00,70.12,70.13,70.04,70.05,128863.0,65.6999,65.7093,65.6249,65.6343,128863.0
2023-12-14 10:05:00,70.04,70.04,69.97,70.0,85081.0,65.6249,65.6249,65.5594,65.5875,85081.0
2023-12-14 10:10:00,70.0,70.01,69.93,69.93,74418.0,65.5875,65.5968,65.5219,65.5219,74418.0
2023-12-14 10:15:00,69.92,69.93,69.82,69.86,161503.0,65.5125,65.5219,65.4188,65.4563,161503.0
2023-12-14 10:20:00,69.86,69.88,69.79,69.83,316631.0,65.4563,65.475,65.3907,65.4282,316631.0
2023-12-14 10:25:00,69.83,69.88,69.78,69.86,165058.0,65.4282,65.475,65.3813,65.4563,165058.0
2023-12-14 10:30:00,69.86,69.95,69.85,69.92,91780.0,65.4563,65.5406,65.4469,65.5125,91780.0
2023-12-14 10:35:00,69.92,69.95,69.79,69.84,108098.0,65.5125,65.5406,65.3907,65.4376,108098.0
2023-12-14 10:40:00,69.84,69.88,69.82,69.86,202773.0,65.4376,65.475,65.4188,65.4563,202773.0
2023-12-14 10:45:00,69.86,69.98,69.85,69.98,318963.0,65.4563,65.5687,65.4469,65.5687,318963.0
2023-12-14 10:50:00,69.97,70.05,69.96,70.05,81222.0,65.5594,65.6343,65.55,65.6343,81222.0
2023-12-14 10:55:00,70.05,70.12,70.04,70.09,101393.0,65.6343,65.6999,65.6249,65.6718,101393.0
2023-12-14 11:00:00,70.09,70.13,70.08,70.09,127682.0,65.6718,65.7093,65.6624,65.6718,127682.0
2023-12-14 11:05:00,70.09,70.14,70.08,70.13,191751.0,65.6718,65.7186,65.6624,65.7093,191751.0
2023-12-14 11:10:00,70.14,70.2,70.09,70.1,76733.0,65.7186,65.7749,65.6718,65.6812,76733.0
2023-12-14 11:15:00,70.1,70.15,70.09,70.15,98619.0,65.6812,65.728,65.6718,65.728,98619.0
2023-12-14 11:20:00,70.14,70.17,70.11,70.15,308114.0,65.7186,65.7468,65.6905,65.728,308114.0
2023-12-14 11:25:00,70.14,70.2,70.11,70.19,102155.0,65.7186,65.7749,65.6905,65.7655,102155.0
2023-12-14 11:30:00,70.19,70.25,70.17,70.18,371810.0,65.7655,65.8217,65.7468,65.7561,371810.0
2023-12-14 11:35:00,70.17,70.19,70.11,70.15,175547.0,65.7468,65.7655,65.6905,65.728,175547.0
2023-12-14 11:40:00,70.15,70.21,70.14,70.2,171417.0,65.728,65.7842,65.7186,65.7749,171417.0
2023-12-14 11:45:00,70.2,70.25,70.18,70.22,39992.0,65.7749,65.8217,65.7561,65.7936,39992.0
2023-12-14 11:50:00,70.22,70.24,70.2,70.23,130025.0,65.7936,65.8123,65.7749,65.803,130025.0
2023-12-14 11:55:00,70.22,70.23,70.19,70.22,405515.0,65.7936,65.803,65.7655,65.7936,405515.0
2023-12-14 12:00:00,70.22,70.27,70.2,70.24,681229.0,65.7936,65.8404,65.7749,65.8123,681229.0
2023-12-14 12:05:00,70.25,70.27,70.23,70.26,80509.0,65.8217,65.8404,65.803,65.8311,80509.0
2023-12-14 12:10:00,70.26,70.31,70.25,70.29,68422.0,65.8311,65.8779,65.8217,65.8592,68422.0
2023-12-14 12:15:00,70.29,70.3,70.26,70.3,37871.0,65.8592,65.8686,65.8311,65.8686,37871.0
2023-12-14 12:20:00,70.3,70.35,70.3,70.31,54056.0,65.8686,65.9154,65.8686,65.8779,54056.0
2023-12-14 12:25:00,70.31,70.33,70.3,70.33,106240.0,65.8779,65.8967,65.8686,65.8967,106240.0
2023-12-14 12:30:00,70.33,70.34,70.31,70.33,57574.0,65.8967,65.906,65.8779,65.8967,57574.0
2023-12-14 12:35:00,70.33,70.34,70.3,70.31,64223.0,65.8967,65.906,65.8686,65.8779,64223.0
2023-12-14 12:40:00,70.32,70.34,70.31,70.33,51906.0,65.8873,65.906,65.8779,65.8967,51906.0
2023-12-14 12:45:00,70.33,70.35,70.32,70.32,82881.0,65.8967,65.9154,65.8873,65.8873,82881.0
2023-12-14 12:50:00,70.32,70.32,70.24,70.25,75097.0,65.8873,65.8873,65.8123,65.8217,75097.0
2023-12-14 12:55:00,70.25,70.25,70.2,70.21,64184.0,65.8217,65.8217,65.7749,65.7842,64184.0
2023-12-14 13:00:00,70.21,70.22,70.09,70.1,67940.0,65.7842,65.7936,65.6718,65.6812,67940.0
2023-12-14 13:05:00,70.09,70.11,70.08,70.09,138532.0,65.6718,65.6905,65.6624,65.6718,138532.0
2023-12-14 13:10:00,70.09,70.12,70.09,70.11,77030.0,65.6718,65.6999,65.6718,65.6905,77030.0
2023-12-14 13:15:00,70.1,70.11,70.04,70.05,88674.0,65.6812,65.6905,65.6249,65.6343,88674.0
2023-12-14 13:20:00,70.06,70.07,70.05,70.06,79314.0,65.6437,65.6531,65.6343,65.6437,79314.0
2023-12-14 13:25:00,70.06,70.07,69.98,69.98,355788.0,65.6437,65.6531,65.5687,65.5687,355788.0
2023-12-14 13:30:00,69.98,70.02,69.98,70.01,95152.0,65.5687,65.6062,65.5687,65.5968,95152.0
2023-12-14 13:35:00,70.01,70.01,69.96,69.98,63254.0,65.5968,65.5968,65.55,65.5687,63254.0
2023-12-14 13:40:00,69.99,70.02,69.99,69.99,300853.0,65.5781,65.6062,65.5781,65.5781,300853.0
2023-12-14 13:45:00,70.0,70.02,69.95,69.97,47650.0,65.5875,65.6062,65.5406,65.5594,47650.0
2023-12-14 13:50:00,69.96,69.97,69.85,69.87,94499.0,65.55,65.5594,65.4469,65.4657,94499.0
2023-12-14 13:55:00,69.87,69.93,69.87,69.92,51254.0,65.4657,65.5219,65.4657,65.5125,51254.0
2023-12-14 14:00:00,69.93,69.97,69.92,69.94,64494.0,65.5219,65.5594,65.5125,65.5312,64494.0
2023-12-14 14:05:00,69.94,69.94,69.92,69.94,68018.0,65.5312,65.5312,65.5125,65.5312,68018.0
2023-12-14 14:10:00,69.94,69.99,69.92,69.97,58623.0,65.5312,65.5781,65.5125,65.5594,58623.0
2023-12-14 14:15:00,69.98,70.02,69.97,70.01,96636.0,65.5687,65.6062,65.5594,65.5968,96636.0
2023-12-14 14:20:00,70.02,70.05,70.0,70.05,71371.0,65.6062,65.6343,65.5875,65.6343,71371.0
2023-12-14 14:25:00,70.05,70.06,70.03,70.03,104038.0,65.6343,65.6437,65.6156,65.6156,104038.0
2023-12-14 14:30:00,70.04,70.07,70.02,70.06,59309.0,65.6249,65.6531,65.6062,65.6437,59309.0
2023-12-14 14:35:00,70.06,70.06,70.02,70.03,126768.0,65.6437,65.6437,65.6062,65.6156,126768.0
2023-12-14 14:40:00,70.03,70.03,69.98,70.02,101433.0,65.6156,65.6156,65.5687,65.6062,101433.0
2023-12-14 14:45:00,70.02,70.03,70.0,70.01,94748.0,65.6062,65.6156,65.5875,65.5968,94748.0
2023-12-14 14:50:00,70.02,70.03,70.0,70.0,101696.0,65.6062,65.6156,65.5875,65.5875,101696.0
2023-12-14 14:55:00,70.0,70.05,69.99,70.05,87994.0,65.5875,65.6343,65.5781,65.6343,87994.0
2023-12-14 15:00:00,70.05,70.05,70.02,70.03,142424.0,65.6343,65.6343,65.6062,65.6156,142424.0
2023-12-14 15:05:00,70.02,70.05,70.01,70.05,109730.0,65.6062,65.6343,65.5968,65.6343,109730.0
2023-12-14 15:10:00,70.04,70.08,70.03,70.06,135421.0,65.6249,65.6624,65.6156,65.6437,135421.0
2023-12-14 15:15:00,70.05,70.09,70.03,70.08,108079.0,65.6343,65.6718,65.6156,65.6624,108079.0
2023-12-14 15:20:00,70.08,70.1,70.07,70.09,82437.0,65.6624,65.6812,65.6531,65.6718,82437.0
2023-12-14 15:25:00,70.09,70.11,70.07,70.08,64463.0,65.6718,65.6905,65.6531,65.6624,64463.0
2023-12-14 15:30:00,70.08,70.1,70.07,70.08,174386.0,65.6624,65.6812,65.6531,65.6624,174386.0
2023-12-14 15:35:00,70.08,70.11,70.07,70.09,79923.0,65.6624,65.6905,65.6531,65.6718,79923.0
2023-12-14 15:40:00,70.08,70.09,70.06,70.08,139568.0,65.6624,65.6718,65.6437,65.6624,139568.0
2023-12-14 15:45:00,70.09,70.11,70.07,70.09,133437.0,65.6718,65.6905,65.6531,65.6718,133437.0
2023-12-14 15:50:00,70.09,70.11,70.06,70.06,142508.0,65.6718,65.6905,65.6437,65.6437,142508.0
2023-12-14 15:55:00,70.06,70.09,70.04,70.08,252376.0,65.6437,65.6718,65.6249,65.6624,252376.0
2023-12-15 09:30:00,69.76,69.79,69.7,69.74,232657.0,65.3626,65.3907,65.3064,65.3439,232657.0
2023-12-15 09:35:00,69.73,69.74,69.63,69.67,232046.0,65.3345,65.3439,65.2408,65.2783,232046.0
2023-12-15 09:40:00,69.67,69.77,69.66,69.72,65989.0,65.2783,65.372,65.2689,65.3251,65989.0
2023-12-15 09:45:00,69.72,69.79,69.62,69.69,145558.0,65.3251,65.3907,65.2314,65.297,145558.0
2023-12-15 09:50:00,69.69,69.77,69.65,69.75,70655.0,65.297,65.372,65.2595,65.3532,70655.0
2023-12-15 09:55:00,69.74,69.8,69.71,69.73,92532.0,65.3439,65.4001,65.3157,65.3345,92532.0
2023-12-15 10:00:00,69.74,69.8,69.74,69.75,90776.0,65.3439,65.4001,65.3439,65.3532,90776.0
2023-12-15 10:05:00,69.76,69.82,69.75,69.81,98831.0,65.3626,65.4188,65.3532,65.4094,98831.0
2023-12-15 10:10:00,69.81,69.86,69.77,69.85,193883.0,65.4094,65.4563,65.372,65.4469,193883.0
2023-12-15 10:15:00,69.85,69.87,69.78,69.8,80380.0,65.4469,65.4657,65.3813,65.4001,80380.0
2023-12-15 10:20:00,69.79,69.81,69.77,69.77,62446.0,65.3907,65.4094,65.372,65.372,62446.0
2023-12-15 10:25:00,69.78,69.89,69.78,69.86,74063.0,65.3813,65.4844,65.3813,65.4563,74063.0
2023-12-15 10:30:00,69.84,69.88,69.83,69.86,41836.0,65.4376,65.475,65.4282,65.4563,41836.0
2023-12-15 10:35:00,69.86,69.86,69.82,69.83,35935.0,65.4563,65.4563,65.4188,65.4282,35935.0
2023-12-15 10:40:00,69.83,69.86,69.81,69.81,37426.0,65.4282,65.4563,65.4094,65.4094,37426.0
2023-12-15 10:45:00,69.8,69.8,69.77,69.79,74865.0,65.4001,65.4001,65.372,65.3907,74865.0
2023-12-15 10:50:00,69.79,69.86,69.78,69.84,353923.0,65.3907,65.4563,65.3813,65.4376,353923.0
2023-12-15 10:55:00,69.84,69.86,69.81,69.83,45864.0,65.4376,65.4563,65.4094,65.4282,45864.0
2023-12-15 11:00:00,69.83,69.86,69.82,69.82,105392.0,65.4282,65.4563,65.4188,65.4188,105392.0
2023-12-15 11:05:00,69.82,69.82,69.72,69.73,50115.0,65.4188,65.4188,65.3251,65.3345,50115.0
2023-12-15 11:10:00,69.73,69.79,69.71,69.78,77871.0,65.3345,65.3907,65.3157,65.3813,77871.0
2023-12-15 11:15:00,69.78,69.79,69.73,69.76,77849.0,65.3813,65.3907,65.3345,65.3626,77849.0
2023-12-15 11:20:00,69.76,69.79,69.74,69.78,43935.0,65.3626,65.3907,65.3439,65.3813,43935.0
2023-12-15 11:25:00,69.78,69.82,69.78,69.81,187522.0,65.3813,65.4188,65.3813,65.4094,187522.0
2023-12-15 11:30:00,69.81,69.82,69.77,69.77,134268.0,65.4094,65.4188,65.372,65.372,134268.0
2023-12-15 11:35:00,69.77,69.81,69.75,69.76,98927.0,65.372,65.4094,65.3532,65.3626,98927.0
2023-12-15 11:40:00,69.76,69.77,69.73,69.75,73780.0,65.3626,65.372,65.3345,65.3532,73780.0
2023-12-15 11:45:00,69.74,69.75,69.72,69.73,53725.0,65.3439,65.3532,65.3251,65.3345,53725.0
2023-12-15 11:50:00,69.73,69.75,69.7,69.71,37686.0,65.3345,65.3532,65.3064,65.3157,37686.0
2023-12-15 11:55:00,69.7,69.74,69.7,69.72,39058.0,65.3064,65.3439,65.3064,65.3251,39058.0
2023-12-15 12:00:00,69.73,69.75,69.69,69.69,40709.0,65.3345,65.3532,65.297,65.297,40709.0
2023-12-15 12:05:00,69.69,69.74,69.69,69.73,36114.0,65.297,65.3439,65.297,65.3345,36114.0
2023-12-15 12:10:00,69.73,69.74,69.7,69.71,31375.0,65.3345,65.3439,65.3064,65.3157,31375.0
2023-12-15 12:15:00,69.71,69.75,69.7,69.75,346855.0,65.3157,65.3532,65.3064,65.3532,346855.0
2023-12-15 12:20:00,69.75,69.76,69.73,69.75,119694.0,65.3532,65.3626,65.3345,65.3532,119694.0
2023-12-15 12:25:00,69.76,69.78,69.74,69.76,18065.0,65.3626,65.3813,65.3439,65.3626,18065.0
2023-12-15 12:30:00,69.77,69.77,69.74,69.75,29317.0,65.372,65.372,65.3439,65.3532,29317.0
2023-12-15 12:35:00,69.75,69.75,69.7,69.72,57006.0,65.3532,65.3532,65.3064,65.3251,57006.0
2023-12-15 12:40:00,69.72,69.72,69.69,69.69,57769.0,65.3251,65.3251,65.297,65.297,57769.0
2023-12-15 12:45:00,69.7,69.71,69.65,69.7,71357.0,65.3064,65.3157,65.2595,65.3064,71357.0
2023-12-15 12:50:00,69.7,69.71,69.67,69.67,145574.0,65.3064,65.3157,65.2783,65.2783,145574.0
2023-12-15 12:55:00,69.68,69.68,69.65,69.66,48129.0,65.2876,65.2876,65.2595,65.2689,48129.0
2023-12-15 13:00:00,69.66,69.67,69.64,69.66,23928.0,65.2689,65.2783,65.2502,65.2689,23928.0
2023-12-15 13:05:00,69.66,69.68,69.65,69.66,34515.0,65.2689,65.2876,65.2595,65.2689,34515.0
2023-12-15 13:10:00,69.66,69.66,69.61,69.63,88878.0,65.2689,65.2689,65.2221,65.2408,88878.0
2023-12-15 13:15:00,69.62,69.62,69.58,69.58,39098.0,65.2314,65.2314,65.1939,65.1939,39098.0
2023-12-15 13:20:00,69.58,69.62,69.57,69.6,52552.0,65.1939,65.2314,65.1846,65.2127,52552.0
2023-12-15 13:25:00,69.61,69.62,69.59,69.62,49487.0,65.2221,65.2314,65.2033,65.2314,49487.0
2023-12-15 13:30:00,69.61,69.65,69.61,69.62,27392.0,65.2221,65.2595,65.2221,65.2314,27392.0
2023-12-15 13:35:00,69.61,69.62,69.54,69.56,32154.0,65.2221,65.2314,65.1565,65.1752,32154.0
2023-12-15 13:40:00,69.55,69.56,69.48,69.48,250564.0,65.1658,65.1752,65.1002,65.1002,250564.0
2023-12-15 13:45:00,69.49,69.52,69.47,69.52,97274.0,65.1096,65.1377,65.0909,65.1377,97274.0
2023-12-15 13:50:00,69.52,69.54,69.48,69.49,150783.0,65.1377,65.1565,65.1002,65.1096,150783.0
2023-12-15 13:55:00,69.5,69.51,69.46,69.49,104738.0,65.119,65.1284,65.0815,65.1096,104738.0
2023-12-15 14:00:00,69.49,69.51,69.47,69.5,50705.0,65.1096,65.1284,65.0909,65.119,50705.0
2023-12-15 14:05:00,69.49,69.5,69.45,69.48,69980.0,65.1096,65.119,65.0721,65.1002,69980.0
2023-12-15 14:10:00,69.47,69.5,69.46,69.48,18111.0,65.0909,65.119,65.0815,65.1002,18111.0
2023-12-15 14:15:00,69.48,69.53,69.47,69.53,72481.0,65.1002,65.1471,65.0909,65.1471,72481.0
2023-12-15 14:20:00,69.52,69.53,69.48,69.5,31288.0,65.1377,65.1471,65.1002,65.119,31288.0
2023-12-15 14:25:00,69.49,69.49,69.46,69.46,89580.0,65.1096,65.1096,65.0815,65.0815,89580.0
2023-12-15 14:30:00,69.46,69.51,69.46,69.51,76409.0,65.0815,65.1284,65.0815,65.1284,76409.0
2023-12-15 14:35:00,69.51,69.52,69.49,69.51,39746.0,65.1284,65.1377,65.1096,65.1284,39746.0
2023-12-15 14:40:00,69.51,69.54,69.5,69.54,66451.0,65.1284,65.1565,65.119,65.1565,66451.0
2023-12-15 14:45:00,69.53,69.54,69.5,69.5,35568.0,65.1471,65.1565,65.119,65.119,35568.0
2023-12-15 14:50:00,69.5,69.52,69.49,69.5,84317.0,65.119,65.1377,65.1096,65.119,84317.0
2023-12-15 14:55:00,69.49,69.5,69.44,69.48,186617.0,65.1096,65.119,65.0628,65.1002,186617.0
2023-12-15 15:00:00,69.48,69.51,69.48,69.49,64846.0,65.1002,65.1284,65.1002,65.1096,64846.0
2023-12-15 15:05:00,69.49,69.49,69.45,69.45,98193.0,65.1096,65.1096,65.0721,65.0721,98193.0
2023-12-15 15:10:00,69.46,69.5,69.45,69.48,58786.0,65.0815,65.119,65.0721,65.1002,58786.0
2023-12-15 15:15:00,69.47,69.5,69.46,69.48,86101.0,65.0909,65.119,65.0815,65.1002,86101.0
2023-12-15 15:20:00,69.49,69.51,69.48,69.5,58198.0,65.1096,65.1284,65.1002,65.119,58198.0
2023-12-15 15:25:00,69.5,69.53,69.5,69.51,71118.0,65.119,65.1471,65.119,65.1284,71118.0
2023-12-15 15:30:00,69.51,69.52,69.48,69.48,73306.0,65.1284,65.1377,65.1002,65.1002,73306.0
2023-12-15 15:35:00,69.48,69.48,69.44,69.45,80142.0,65.1002,65.1002,65.0628,65.0721,80142.0
2023-12-15 15:40:00,69.45,69.46,69.42,69.43,56148.0,65.0721,65.0815,65.044,65.0534,56148.0
2023-12-15 15:45:00,69.43,69.43,69.38,69.39,221661.0,65.0534,65.0534,65.0065,65.0159,221661.0
2023-12-15 15:50:00,69.39,69.46,69.38,69.44,366216.0,65.0159,65.0815,65.0065,65.0628,366216.0
2023-12-15 15:55:00,69.44,69.45,69.39,69.39,526849.0,65.0628,65.0721,65.0159,65.0159,526849.0
2023-12-18 09:30:00,69.69,69.75,69.63,69.64,254505.0,65.297,65.3532,65.2408,65.2502,254505.0
2023-12-18 09:35:00,69.64,69.67,69.6,69.66,53556.0,65.2502,65.2783,65.2127,65.2689,53556.0
2023-12-18 09:40:00,69.66,69.67,69.58,69.6,119491.0,65.2689,65.2783,65.1939,65.2127,119491.0
2023-12-18 09:45:00,69.6,69.66,69.59,69.61,212214.0,65.2127,65.2689,65.2033,65.2221,212214.0
2023-12-18 09:50:00,69.61,69.63,69.57,69.59,89414.0,65.2221,65.2408,65.1846,65.2033,89414.0
2023-12-18 09:55:00,69.6,69.6,69.53,69.59,49580.0,65.2127,65.2127,65.1471,65.2033,49580.0
2023-12-18 10:00:00,69.58,69.62,69.55,69.56,66738.0,65.1939,65.2314,65.1658,65.1752,66738.0
2023-12-18 10:05:00,69.55,69.56,69.49,69.49,91154.0,65.1658,65.1752,65.1096,65.1096,91154.0
2023-12-18 10:10:00,69.5,69.54,69.43,69.45,128732.0,65.119,65.1565,65.0534,65.0721,128732.0
2023-12-18 10:15:00,69.44,69.5,69.44,69.47,65210.0,65.0628,65.119,65.0628,65.0909,65210.0
2023-12-18 10:20:00,69.46,69.52,69.43,69.52,175358.0,65.0815,65.1377,65.0534,65.1377,175358.0
2023-12-18 10:25:00,69.52,69.53,69.49,69.53,107264.0,65.1377,65.1471,65.1096,65.1471,107264.0
2023-12-18 10:30:00,69.52,69.53,69.47,69.5,188945.0,65.1377,65.1471,65.0909,65.119,188945.0
2023-12-18 10:35:00,69.5,69.5,69.42,69.44,164920.0,65.119,65.119,65.044,65.0628,164920.0
2023-12-18 10:40:00,69.44,69.46,69.41,69.45,165554.0,65.0628,65.0815,65.0347,65.0721,165554.0
2023-12-18 10:45:00,69.46,69.46,69.41,69.43,219953.0,65.0815,65.0815,65.0347,65.0534,219953.0
2023-12-18 10:50:00,69.42,69.42,69.39,69.4,135618.0,65.044,65.044,65.0159,65.0253,135618.0
2023-12-18 10:55:00,69.4,69.44,69.39,69.42,105198.0,65.0253,65.0628,65.0159,65.044,105198.0
2023-12-18 11:00:00,69.42,69.46,69.42,69.44,77975.0,65.044,65.0815,65.044,65.0628,77975.0
2023-12-18 11:05:00,69.44,69.49,69.43,69.49,116216.0,65.0628,65.1096,65.0534,65.1096,116216.0
2023-12-18 11:10:00,69.48,69.53,69.48,69.52,390819.0,65.1002,65.1471,65.1002,65.1377,390819.0
2023-12-18 11:15:00,69.52,69.54,69.5,69.51,35872.0,65.1377,65.1565,65.119,65.1284,35872.0
2023-12-18 11:20:00,69.51,69.51,69.49,69.5,110839.0,65.1284,65.1284,65.1096,65.119,110839.0
2023-12-18 11:25:00,69.51,69.53,69.49,69.52,147577.0,65.1284,65.1471,65.1096,65.1377,147577.0
2023-12-18 11:30:00,69.52,69.54,69.51,69.52,93625.0,65.1377,65.1565,65.1284,65.1377,93625.0
2023-12-18 11:35:00,69.52,69.53,69.5,69.5,49732.0,65.1377,65.1471,65.119,65.119,49732.0
2023-12-18 11:40:00,69.5,69.51,69.48,69.51,33654.0,65.119,65.1284,65.1002,65.1284,33654.0
2023-12-18 11:45:00,69.51,69.52,69.48,69.51,38353.0,65.1284,65.1377,65.1002,65.1284,38353.0
2023-12-18 11:50:00,69.51,69.53,69.5,69.52,48010.0,65.1284,65.1471,65.119,65.1377,48010.0
2023-12-18 11:55:00,69.52,69.53,69.5,69.52,26227.0,65.1377,65.1471,65.119,65.1377,26227.0
2023-12-18 12:00:00,69.52,69.55,69.51,69.54,41842.0,65.1377,65.1658,65.1284,65.1565,41842.0
2023-12-18 12:05:00,69.53,69.54,69.52,69.53,24797.0,65.1471,65.1565,65.1377,65.1471,24797.0
2023-12-18 12:10:00,69.52,69.56,69.52,69.56,53911.0,65.1377,65.1752,65.1377,65.1752,53911.0
2023-12-18 12:15:00,69.56,69.58,69.55,69.57,53584.0,65.1752,65.1939,65.1658,65.1846,53584.0
2023-12-18 12:20:00,69.57,69.59,69.56,69.59,55727.0,65.1846,65.2033,65.1752,65.2033,55727.0
2023-12-18 12:25:00,69.59,69.59,69.57,69.58,37277.0,65.2033,65.2033,65.1846,65.1939,37277.0
2023-12-18 12:30:00,69.58,69.59,69.57,69.58,36660.0,65.1939,65.2033,65.1846,65.1939,36660.0
2023-12-18 12:35:00,69.57,69.58,69.54,69.55,24777.0,65.1846,65.1939,65.1565,65.1658,24777.0
2023-12-18 12:40:00,69.55,69.57,69.54,69.55,61976.0,65.1658,65.1846,65.1565,65.1658,61976.0
2023-12-18 12:45:00,69.55,69.56,69.53,69.56,39164.0,65.1658,65.1752,65.1471,65.1752,39164.0
2023-12-18 12:50:00,69.56,69.56,69.54,69.55,101295.0,65.1752,65.1752,65.1565,65.1658,101295.0
2023-12-18 12:55:00,69.55,69.57,69.54,69.57,14460.0,65.1658,65.1846,65.1565,65.1846,14460.0
2023-12-18 13:00:00,69.57,69.57,69.51,69.52,34150.0,65.1846,65.1846,65.1284,65.1377,34150.0
2023-12-18 13:05:00,69.51,69.54,69.51,69.53,40234.0,65.1284,65.1565,65.1284,65.1471,40234.0
2023-12-18 13:10:00,69.53,69.55,69.53,69.53,29237.0,65.1471,65.1658,65.1471,65.1471,29237.0
2023-12-18 13:15:00,69.53,69.54,69.52,69.53,53201.0,65.1471,65.1565,65.1377,65.1471,53201.0
2023-12-18 13:20:00,69.53,69.55,69.52,69.53,25396.0,65.1471,65.1658,65.1377,65.1471,25396.0
2023-12-18 13:25:00,69.53,69.56,69.53,69.56,18873.0,65.1471,65.1752,65.1471,65.1752,18873.0
2023-12-18 13:30:00,69.56,69.57,69.54,69.56,36918.0,65.1752,65.1846,65.1565,65.1752,36918.0
2023-12-18 13:35:00,69.55,69.56,69.53,69.53,30082.0,65.1658,65.1752,65.1471,65.1471,30082.0
2023-12-18 13:40:00,69.53,69.55,69.53,69.54,19114.0,65.1471,65.1658,65.1471,65.1565,19114.0
2023-12-18 13:45:00,69.53,69.55,69.52,69.54,35861.0,65.1471,65.1658,65.1377,65.1565,35861.0
2023-12-18 13:50:00,69.54,69.57,69.53,69.56,32663.0,65.1565,65.1846,65.1471,65.1752,32663.0
2023-12-18 13:55:00,69.56,69.57,69.54,69.56,90221.0,65.1752,65.1846,65.1565,65.1752,90221.0
2023-12-18 14:00:00,69.56,69.56,69.55,69.56,122323.0,65.1752,65.1752,65.1658,65.1752,122323.0
2023-12-18 14:05:00,69.56,69.56,69.53,69.54,136821.0,65.1752,65.1752,65.1471,65.1565,136821.0
2023-12-18 14:10:00,69.53,69.54,69.52,69.53,81921.0,65.1471,65.1565,65.1377,65.1471,81921.0
2023-12-18 14:15:00,69.53,69.54,69.51,69.51,124774.0,65.1471,65.1565,65.1284,65.1284,124774.0
2023-12-18 14:20:00,69.51,69.57,69.51,69.56,77830.0,65.1284,65.1846,65.1284,65.1752,77830.0
2023-12-18 14:25:00,69.55,69.57,69.51,69.53,101005.0,65.1658,65.1846,65.1284,65.1471,101005.0
2023-12-18 14:30:00,69.52,69.54,69.5,69.52,178419.0,65.1377,65.1565,65.119,65.1377,178419.0
2023-12-18 14:35:00,69.52,69.54,69.51,69.53,36873.0,65.1377,65.1565,65.1284,65.1471,36873.0
2023-12-18 14:40:00,69.53,69.55,69.53,69.54,77883.0,65.1471,65.1658,65.1471,65.1565,77883.0
2023-12-18 14:45:00,69.55,69.55,69.52,69.53,56758.0,65.1658,65.1658,65.1377,65.1471,56758.0
2023-12-18 14:50:00,69.53,69.57,69.53,69.56,81694.0,65.1471,65.1846,65.1471,65.1752,81694.0
2023-12-18 14:55:00,69.56,69.56,69.53,69.55,107952.0,65.1752,65.1752,65.1471,65.1658,107952.0
2023-12-18 15:00:00,69.55,69.56,69.53,69.56,142986.0,65.1658,65.1752,65.1471,65.1752,142986.0
2023-12-18 15:05:00,69.56,69.57,69.54,69.55,56933.0,65.1752,65.1846,65.1565,65.1658,56933.0
2023-12-18 15:10:00,69.55,69.59,69.55,69.59,101783.0,65.1658,65.2033,65.1658,65.2033,101783.0
2023-12-18 15:15:00,69.59,69.6,69.58,69.6,62127.0,65.2033,65.2127,65.1939,65.2127,62127.0
2023-12-18 15:20:00,69.6,69.63,69.59,69.62,79086.0,65.2127,65.2408,65.2033,65.2314,79086.0
2023-12-18 15:25:00,69.63,69.64,69.61,69.63,131510.0,65.2408,65.2502,65.2221,65.2408,131510.0
2023-12-18 15:30:00,69.63,69.63,69.6,69.62,52262.0,65.2408,65.2408,65.2127,65.2314,52262.0
2023-12-18 15:35:00,69.61,69.62,69.58,69.58,82174.0,65.2221,65.2314,65.1939,65.1939,82174.0
2023-12-18 15:40:00,69.59,69.59,69.56,69.57,119398.0,65.2033,65.2033,65.1752,65.1846,119398.0
2023-12-18 15:45:00,69.58,69.58,69.56,69.58,117172.0,65.1939,65.1939,65.1752,65.1939,117172.0
2023-12-18 15:50:00,69.57,69.59,69.56,69.58,149521.0,65.1846,65.2033,65.1752,65.1939,149521.0
2023-12-18 15:55:00,69.58,69.59,69.57,69.58,499272.0,65.1939,65.2033,65.1846,65.1939,499272.0
2023-12-19 09:30:00,69.98,70.07,69.98,70.01,231492.0,65.5687,65.6531,65.5687,65.5968,231492.0
2023-12-19 09:35:00,70.02,70.1,70.02,70.06,151395.0,65.6062,65.6812,65.6062,65.6437,151395.0
2023-12-19 09:40:00,70.08,70.14,70.06,70.13,76143.0,65.6624,65.7186,65.6437,65.7093,76143.0
2023-12-19 09:45:00,70.12,70.18,70.12,70.14,74114.0,65.6999,65.7561,65.6999,65.7186,74114.0
2023-12-19 09:50:00,70.14,70.23,70.14,70.23,42282.0,65.7186,65.803,65.7186,65.803,42282.0
2023-12-19 09:55:00,70.22,70.23,70.2,70.21,19115.0,65.7936,65.803,65.7749,65.7842,19115.0
2023-12-19 10:00:00,70.22,70.22,70.15,70.17,122957.0,65.7936,65.7936,65.728,65.7468,122957.0
2023-12-19 10:05:00,70.17,70.17,70.13,70.14,66082.0,65.7468,65.7468,65.7093,65.7186,66082.0
2023-12-19 10:10:00,70.14,70.16,70.12,70.12,173998.0,65.7186,65.7374,65.6999,65.6999,173998.0
2023-12-19 10:15:00,70.12,70.18,70.12,70.16,67109.0,65.6999,65.7561,65.6999,65.7374,67109.0
2023-12-19 10:20:00,70.16,70.22,70.15,70.21,57562.0,65.7374,65.7936,65.728,65.7842,57562.0
2023-12-19 10:25:00,70.2,70.21,70.18,70.2,48984.0,65.7749,65.7842,65.7561,65.7749,48984.0
2023-12-19 10:30:00,70.2,70.23,70.19,70.2,44434.0,65.7749,65.803,65.7655,65.7749,44434.0
2023-12-19 10:35:00,70.2,70.2,70.16,70.17,42041.0,65.7749,65.7749,65.7374,65.7468,42041.0
2023-12-19 10:40:00,70.18,70.19,70.16,70.18,48752.0,65.7561,65.7655,65.7374,65.7561,48752.0
2023-12-19 10:45:00,70.18,70.21,70.18,70.21,27254.0,65.7561,65.7842,65.7561,65.7842,27254.0
2023-12-19 10:50:00,70.2,70.21,70.17,70.2,43748.0,65.7749,65.7842,65.7468,65.7749,43748.0
2023-12-19 10:55:00,70.2,70.22,70.19,70.21,65970.0,65.7749,65.7936,65.7655,65.7842,65970.0
2023-12-19 11:00:00,70.2,70.21,70.17,70.2,66167.0,65.7749,65.7842,65.7468,65.7749,66167.0
2023-12-19 11:05:00,70.21,70.21,70.16,70.2,20105.0,65.7842,65.7842,65.7374,65.7749,20105.0
2023-12-19 11:10:00,70.2,70.21,70.18,70.2,48854.0,65.7749,65.7842,65.7561,65.7749,48854.0
2023-12-19 11:15:00,70.2,70.22,70.19,70.2,92698.0,65.7749,65.7936,65.7655,65.7749,92698.0
2023-12-19 11:20:00,70.21,70.22,70.18,70.19,75725.0,65.7842,65.7936,65.7561,65.7655,75725.0
2023-12-19 11:25:00,70.19,70.21,70.17,70.2,86313.0,65.7655,65.7842,65.7468,65.7749,86313.0
2023-12-19 11:30:00,70.19,70.2,70.14,70.16,257705.0,65.7655,65.7749,65.7186,65.7374,257705.0
2023-12-19 11:35:00,70.16,70.22,70.15,70.2,91141.0,65.7374,65.7936,65.728,65.7749,91141.0
2023-12-19 11:40:00,70.21,70.24,70.2,70.23,33320.0,65.7842,65.8123,65.7749,65.803,33320.0
2023-12-19 11:45:00,70.24,70.24,70.2,70.2,97604.0,65.8123,65.8123,65.7749,65.7749,97604.0
2023-12-19 11:50:00,70.21,70.21,70.18,70.2,37562.0,65.7842,65.7842,65.7561,65.7749,37562.0
2023-12-19 11:55:00,70.2,70.21,70.17,70.17,68551.0,65.7749,65.7842,65.7468,65.7468,68551.0
2023-12-19 12:00:00,70.18,70.19,70.15,70.17,51739.0,65.7561,65.7655,65.728,65.7468,51739.0
2023-12-19 12:05:00,70.18,70.2,70.16,70.17,96346.0,65.7561,65.7749,65.7374,65.7468,96346.0
2023-12-19 12:10:00,70.17,70.18,70.14,70.16,42374.0,65.7468,65.7561,65.7186,65.7374,42374.0
2023-12-19 12:15:00,70.16,70.18,70.15,70.17,52500.0,65.7374,65.7561,65.728,65.7468,52500.0
2023-12-19 12:20:00,70.17,70.18,70.15,70.16,34144.0,65.7468,65.7561,65.728,65.7374,34144.0
2023-12-19 12:25:00,70.17,70.18,70.16,70.17,93231.0,65.7468,65.7561,65.7374,65.7468,93231.0
2023-12-19 12:30:00,70.17,70.2,70.16,70.2,34819.0,65.7468,65.7749,65.7374,65.7749,34819.0
2023-12-19 12:35:00,70.2,70.2,70.17,70.17,26075.0,65.7749,65.7749,65.7468,65.7468,26075.0
2023-12-19 12:40:00,70.17,70.19,70.16,70.17,24347.0,65.7468,65.7655,65.7374,65.7468,24347.0
2023-12-19 12:45:00,70.18,70.18,70.16,70.17,108191.0,65.7561,65.7561,65.7374,65.7468,108191.0
2023-12-19 12:50:00,70.17,70.18,70.16,70.18,39358.0,65.7468,65.7561,65.7374,65.7561,39358.0
2023-12-19 12:55:00,70.18,70.18,70.15,70.17,88116.0,65.7561,65.7561,65.728,65.7468,88116.0
2023-12-19 13:00:00,70.16,70.18,70.15,70.17,70187.0,65.7374,65.7561,65.728,65.7468,70187.0
2023-12-19 13:05:00,70.17,70.17,70.12,70.12,102382.0,65.7468,65.7468,65.6999,65.6999,102382.0
2023-12-19 13:10:00,70.11,70.14,70.1,70.13,51018.0,65.6905,65.7186,65.6812,65.7093,51018.0
2023-12-19 13:15:00,70.14,70.14,70.1,70.11,73777.0,65.7186,65.7186,65.6812,65.6905,73777.0
2023-12-19 13:20:00,70.11,70.13,70.1,70.13,49759.0,65.6905,65.7093,65.6812,65.7093,49759.0
2023-12-19 13:25:00,70.12,70.13,70.12,70.13,13050.0,65.6999,65.7093,65.6999,65.7093,13050.0
2023-12-19 13:30:00,70.13,70.15,70.12,70.15,34560.0,65.7093,65.728,65.6999,65.728,34560.0
2023-12-19 13:35:00,70.14,70.17,70.12,70.17,92994.0,65.7186,65.7468,65.6999,65.7468,92994.0
2023-12-19 13:40:00,70.17,70.17,70.15,70.16,41324.0,65.7468,65.7468,65.728,65.7374,41324.0
2023-12-19 13:45:00,70.16,70.16,70.13,70.13,24698.0,65.7374,65.7374,65.7093,65.7093,24698.0
2023-12-19 13:50:00,70.14,70.15,70.13,70.15,52782.0,65.7186,65.728,65.7093,65.728,52782.0
2023-12-19 13:55:00,70.15,70.15,70.11,70.14,43185.0,65.728,65.728,65.6905,65.7186,43185.0
2023-12-19 14:00:00,70.14,70.15,70.13,70.15,34641.0,65.7186,65.728,65.7093,65.728,34641.0
2023-12-19 14:05:00,70.15,70.17,70.15,70.16,33592.0,65.728,65.7468,65.728,65.7374,33592.0
2023-12-19 14:10:00,70.16,70.17,70.15,70.16,37560.0,65.7374,65.7468,65.728,65.7374,37560.0
2023-12-19 14:15:00,70.16,70.17,70.14,70.15,51295.0,65.7374,65.7468,65.7186,65.728,51295.0
2023-12-19 14:20:00,70.16,70.17,70.14,70.16,50981.0,65.7374,65.7468,65.7186,65.7374,50981.0
2023-12-19 14:25:00,70.15,70.17,70.15,70.17,33796.0,65.728,65.7468,65.728,65.7468,33796.0
2023-12-19 14:30:00,70.17,70.19,70.15,70.19,76406.0,65.7468,65.7655,65.728,65.7655,76406.0
2023-12-19 14:35:00,70.19,70.19,70.17,70.17,91846.0,65.7655,65.7655,65.7468,65.7468,91846.0
2023-12-19 14:40:00,70.17,70.18,70.14,70.14,81777.0,65.7468,65.7561,65.7186,65.7186,81777.0
2023-12-19 14:45:00,70.15,70.17,70.14,70.16,35291.0,65.728,65.7468,65.7186,65.7374,35291.0
2023-12-19 14:50:00,70.16,70.17,70.15,70.17,58353.0,65.7374,65.7468,65.728,65.7468,58353.0
2023-12-19 14:55:00,70.17,70.18,70.16,70.17,74014.0,65.7468,65.7561,65.7374,65.7468,74014.0
2023-12-19 15:00:00,70.17,70.2,70.17,70.18,66194.0,65.7468,65.7749,65.7468,65.7561,66194.0
2023-12-19 15:05:00,70.18,70.19,70.13,70.16,174183.0,65.7561,65.7655,65.7093,65.7374,174183.0
2023-12-19 15:10:00,70.16,70.18,70.15,70.17,58938.0,65.7374,65.7561,65.728,65.7468,58938.0
2023-12-19 15:15:00,70.17,70.18,70.16,70.17,117654.0,65.7468,65.7561,65.7374,65.7468,117654.0
2023-12-19 15:20:00,70.17,70.18,70.16,70.17,140694.0,65.7468,65.7561,65.7374,65.7468,140694.0
2023-12-19 15:25:00,70.17,70.18,70.15,70.18,119728.0,65.7468,65.7561,65.728,65.7561,119728.0
2023-12-19 15:30:00,70.18,70.2,70.17,70.2,113822.0,65.7561,65.7749,65.7468,65.7749,113822.0
2023-12-19 15:35:00,70.2,70.2,70.18,70.19,155586.0,65.7749,65.7749,65.7561,65.7655,155586.0
2023-12-19 15:40:00,70.18,70.22,70.18,70.2,164676.0,65.7561,65.7936,65.7561,65.7749,164676.0
2023-12-19 15:45:00,70.2,70.21,70.17,70.18,203568.0,65.7749,65.7842,65.7468,65.7561,203568.0
2023-12-19 15:50:00,70.19,70.21,70.18,70.19,733666.0,65.7655,65.7842,65.7561,65.7655,733666.0
2023-12-19 15:55:00,70.2,70.22,70.19,70.2,204062.0,65.7749,65.7936,65.7655,65.7749,204062.0
2023-12-20 09:30:00,69.26,69.26,69.19,69.19,349323.0,65.8104,65.8104,65.7439,65.7439,349323.0
2023-12-20 09:35:00,69.19,69.24,69.17,69.19,93268.0,65.7439,65.7914,65.7249,65.7439,93268.0
2023-12-20 09:40:00,69.19,69.22,69.14,69.22,143013.0,65.7439,65.7724,65.6964,65.7724,143013.0
2023-12-20 09:45:00,69.22,69.22,69.17,69.18,59764.0,65.7724,65.7724,65.7249,65.7344,59764.0
2023-12-20 09:50:00,69.19,69.26,69.18,69.24,128130.0,65.7439,65.8104,65.7344,65.7914,128130.0
2023-12-20 09:55:00,69.23,69.27,69.22,69.27,120034.0,65.7819,65.8199,65.7724,65.8199,120034.0
2023-12-20 10:00:00,69.26,69.28,69.2,69.24,346128.0,65.8104,65.8294,65.7534,65.7914,346128.0
2023-12-20 10:05:00,69.24,69.35,69.24,69.34,129215.0,65.7914,65.896,65.7914,65.8865,129215.0
2023-12-20 10:10:00,69.35,69.36,69.31,69.33,141714.0,65.896,65.9055,65.858,65.877,141714.0
2023-12-20 10:15:00,69.32,69.33,69.28,69.3,193507.0,65.8675,65.877,65.8294,65.8485,193507.0
2023-12-20 10:20:00,69.29,69.29,69.23,69.24,65089.0,65.8389,65.8389,65.7819,65.7914,65089.0
2023-12-20 10:25:00,69.25,69.28,69.23,69.27,147006.0,65.8009,65.8294,65.7819,65.8199,147006.0
2023-12-20 10:30:00,69.28,69.33,69.27,69.33,100873.0,65.8294,65.877,65.8199,65.877,100873.0
2023-12-20 10:35:00,69.32,69.36,69.31,69.31,66735.0,65.8675,65.9055,65.858,65.858,66735.0
2023-12-20 10:40:00,69.31,69.34,69.3,69.32,39662.0,65.858,65.8865,65.8485,65.8675,39662.0
2023-12-20 10:45:00,69.32,69.34,69.29,69.3,61707.0,65.8675,65.8865,65.8389,65.8485,61707.0
2023-12-20 10:50:00,69.3,69.31,69.27,69.28,48016.0,65.8485,65.858,65.8199,65.8294,48016.0
2023-12-20 10:55:00,69.28,69.31,69.27,69.31,82963.0,65.8294,65.858,65.8199,65.858,82963.0
2023-12-20 11:00:00,69.31,69.34,69.3,69.31,38296.0,65.858,65.8865,65.8485,65.858,38296.0
2023-12-20 11:05:00,69.32,69.37,69.31,69.34,27316.0,65.8675,65.915,65.858,65.8865,27316.0
2023-12-20 11:10:00,69.34,69.38,69.33,69.37,35354.0,65.8865,65.9245,65.877,65.915,35354.0
2023-12-20 11:15:00,69.37,69.39,69.35,69.38,32468.0,65.915,65.934,65.896,65.9245,32468.0
2023-12-20 11:20:00,69.38,69.42,69.37,69.39,41887.0,65.9245,65.9625,65.915,65.934,41887.0
2023-12-20 11:25:00,69.39,69.41,69.36,69.41,105029.0,65.934,65.953,65.9055,65.953,105029.0
2023-12-20 11:30:00,69.41,69.42,69.34,69.35,212548.0,65.953,65.9625,65.8865,65.896,212548.0
2023-12-20 11:35:00,69.35,69.37,69.33,69.35,73825.0,65.896,65.915,65.877,65.896,73825.0
2023-12-20 11:40:00,69.36,69.36,69.33,69.34,38893.0,65.9055,65.9055,65.877,65.8865,38893.0
2023-12-20 11:45:00,69.34,69.36,69.33,69.33,35687.0,65.8865,65.9055,65.877,65.877,35687.0
2023-12-20 11:50:00,69.33,69.35,69.31,69.34,47967.0,65.877,65.896,65.858,65.8865,47967.0
2023-12-20 11:55:00,69.34,69.35,69.31,69.31,114285.0,65.8865,65.896,65.858,65.858,114285.0
2023-12-20 12:00:00,69.31,69.34,69.3,69.33,159320.0,65.858,65.8865,65.8485,65.877,159320.0
2023-12-20 12:05:00,69.34,69.35,69.34,69.35,85192.0,65.8865,65.896,65.8865,65.896,85192.0
2023-12-20 12:10:00,69.34,69.37,69.34,69.36,205553.0,65.8865,65.915,65.8865,65.9055,205553.0
2023-12-20 12:15:00,69.36,69.39,69.36,69.39,56550.0,65.9055,65.934,65.9055,65.934,56550.0
2023-12-20 12:20:00,69.38,69.39,69.36,69.37,44222.0,65.9245,65.934,65.9055,65.915,44222.0
2023-12-20 12:25:00,69.38,69.39,69.37,69.38,24123.0,65.9245,65.934,65.915,65.9245,24123.0
2023-12-20 12:30:00,69.38,69.4,69.36,69.37,44024.0,65.9245,65.9435,65.9055,65.915,44024.0
2023-12-20 12:35:00,69.38,69.38,69.35,69.38,29066.0,65.9245,65.9245,65.896,65.9245,29066.0
2023-12-20 12:40:00,69.38,69.41,69.37,69.39,68927.0,65.9245,65.953,65.915,65.934,68927.0
2023-12-20 12:45:00,69.4,69.41,69.39,69.41,22183.0,65.9435,65.953,65.934,65.953,22183.0
2023-12-20 12:50:00,69.41,69.43,69.4,69.41,58876.0,65.953,65.972,65.9435,65.953,58876.0
2023-12-20 12:55:00,69.4,69.44,69.4,69.42,35546.0,65.9435,65.9815,65.9435,65.9625,35546.0
2023-12-20 13:00:00,69.42,69.42,69.38,69.42,131156.0,65.9625,65.9625,65.9245,65.9625,131156.0
2023-12-20 13:05:00,69.41,69.42,69.39,69.4,45522.0,65.953,65.9625,65.934,65.9435,45522.0
2023-12-20 13:10:00,69.4,69.43,69.39,69.4,36412.0,65.9435,65.972,65.934,65.9435,36412.0
2023-12-20 13:15:00,69.4,69.41,69.38,69.4,28363.0,65.9435,65.953,65.9245,65.9435,28363.0
2023-12-20 13:20:00,69.4,69.4,69.37,69.37,40240.0,65.9435,65.9435,65.915,65.915,40240.0
2023-12-20 13:25:00,69.37,69.38,69.36,69.38,78016.0,65.915,65.9245,65.9055,65.9245,78016.0
2023-12-20 13:30:00,69.38,69.42,69.38,69.41,41761.0,65.9245,65.9625,65.9245,65.953,41761.0
2023-12-20 13:35:00,69.42,69.42,69.38,69.38,30445.0,65.9625,65.9625,65.9245,65.9245,30445.0
2023-12-20 13:40:00,69.38,69.38,69.35,69.35,52459.0,65.9245,65.9245,65.896,65.896,52459.0
2023-12-20 13:45:00,69.35,69.36,69.34,69.34,27113.0,65.896,65.9055,65.8865,65.8865,27113.0
2023-12-20 13:50:00,69.35,69.36,69.34,69.36,63941.0,65.896,65.9055,65.8865,65.9055,63941.0
2023-12-20 13:55:00,69.35,69.35,69.32,69.32,81564.0,65.896,65.896,65.8675,65.8675,81564.0
2023-12-20 14:00:00,69.33,69.33,69.28,69.28,84377.0,65.877,65.877,65.8294,65.8294,84377.0
2023-12-20 14:05:00,69.29,69.31,69.28,69.29,45800.0,65.8389,65.858,65.8294,65.8389,45800.0
2023-12-20 14:10:00,69.3,69.33,69.29,69.32,72215.0,65.8485,65.877,65.8389,65.8675,72215.0
2023-12-20 14:15:00,69.33,69.33,69.31,69.31,35407.0,65.877,65.877,65.858,65.858,35407.0
2023-12-20 14:20:00,69.32,69.32,69.29,69.31,28543.0,65.8675,65.8675,65.8389,65.858,28543.0
2023-12-20 14:25:00,69.31,69.31,69.28,69.29,46072.0,65.858,65.858,65.8294,65.8389,46072.0
2023-12-20 14:30:00,69.29,69.29,69.23,69.25,48813.0,65.8389,65.8389,65.7819,65.8009,48813.0
2023-12-20 14:35:00,69.25,69.26,69.14,69.15,79097.0,65.8009,65.8104,65.6964,65.7059,79097.0
2023-12-20 14:40:00,69.15,69.17,69.12,69.12,110122.0,65.7059,65.7249,65.6774,65.6774,110122.0
2023-12-20 14:45:00,69.12,69.15,69.06,69.06,66445.0,65.6774,65.7059,65.6204,65.6204,66445.0
2023-12-20 14:50:00,69.07,69.08,68.84,68.95,329858.0,65.6299,65.6394,65.4114,65.5159,329858.0
2023-12-20 14:55:00,68.96,68.98,68.85,68.86,174114.0,65.5254,65.5444,65.4209,65.4304,174114.0
2023-12-20 15:00:00,68.85,68.87,68.77,68.79,177384.0,65.4209,65.4399,65.3448,65.3639,177384.0
2023-12-20 15:05:00,68.78,68.81,68.7,68.78,144546.0,65.3543,65.3829,65.2783,65.3543,144546.0
2023-12-20 15:10:00,68.78,68.87,68.77,68.78,208219.0,65.3543,65.4399,65.3448,65.3543,208219.0
2023-12-20 15:15:00,68.78,68.93,68.77,68.91,219936.0,65.3543,65.4969,65.3448,65.4779,219936.0
2023-12-20 15:20:00,68.91,68.92,68.82,68.83,86856.0,65.4779,65.4874,65.3924,65.4019,86856.0
2023-12-20 15:25:00,68.81,68.84,68.76,68.78,96981.0,65.3829,65.4114,65.3353,65.3543,96981.0
2023-12-20 15:30:00,68.78,68.84,68.73,68.78,135112.0,65.3543,65.4114,65.3068,65.3543,135112.0
2023-12-20 15:35:00,68.77,68.78,68.69,68.7,141448.0,65.3448,65.3543,65.2688,65.2783,141448.0
2023-12-20 15:40:00,68.7,68.77,68.7,68.76,245817.0,65.2783,65.3448,65.2783,65.3353,245817.0
2023-12-20 15:45:00,68.76,68.76,68.67,68.71,1003043.0,65.3353,65.3353,65.2498,65.2878,1003043.0
2023-12-20 15:50:00,68.72,68.75,68.59,68.64,936323.0,65.2973,65.3258,65.1738,65.2213,936323.0
2023-12-20 15:55:00,68.63,68.63,68.5,68.53,634374.0,65.2118,65.2118,65.0883,65.1168,634374.0
2023-12-21 09:30:00,69.29,69.44,69.29,69.41,202623.0,65.8389,65.9815,65.8389,65.953,202623.0
2023-12-21 09:35:00,69.41,69.43,69.33,69.4,118303.0,65.953,65.972,65.877,65.9435,118303.0
2023-12-21 09:40:00,69.41,69.41,69.3,69.39,113400.0,65.953,65.953,65.8485,65.934,113400.0
2023-12-21 09:45:00,69.38,69.41,69.34,69.38,140347.0,65.9245,65.953,65.8865,65.9245,140347.0
2023-12-21 09:50:00,69.38,69.38,69.31,69.32,143597.0,65.9245,65.9245,65.858,65.8675,143597.0
2023-12-21 09:55:00,69.32,69.34,69.29,69.3,37546.0,65.8675,65.8865,65.8389,65.8485,37546.0
2023-12-21 10:00:00,69.31,69.35,69.21,69.21,121537.0,65.858,65.896,65.7629,65.7629,121537.0
2023-12-21 10:05:00,69.21,69.21,69.14,69.16,81498.0,65.7629,65.7629,65.6964,65.7154,81498.0
2023-12-21 10:10:00,69.15,69.28,69.14,69.26,525148.0,65.7059,65.8294,65.6964,65.8104,525148.0
2023-12-21 10:15:00,69.26,69.31,69.22,69.3,85268.0,65.8104,65.858,65.7724,65.8485,85268.0
2023-12-21 10:20:00,69.29,69.38,69.29,69.36,93417.0,65.8389,65.9245,65.8389,65.9055,93417.0
2023-12-21 10:25:00,69.36,69.36,69.24,69.26,76866.0,65.9055,65.9055,65.7914,65.8104,76866.0
2023-12-21 10:30:00,69.26,69.35,69.26,69.35,110770.0,65.8104,65.896,65.8104,65.896,110770.0
2023-12-21 10:35:00,69.36,69.38,69.32,69.33,76565.0,65.9055,65.9245,65.8675,65.877,76565.0
2023-12-21 10:40:00,69.33,69.36,69.29,69.34,59392.0,65.877,65.9055,65.8389,65.8865,59392.0
2023-12-21 10:45:00,69.34,69.37,69.31,69.33,228813.0,65.8865,65.915,65.858,65.877,228813.0
2023-12-21 10:50:00,69.32,69.33,69.29,69.32,96539.0,65.8675,65.877,65.8389,65.8675,96539.0
2023-12-21 10:55:00,69.33,69.36,69.32,69.36,55130.0,65.877,65.9055,65.8675,65.9055,55130.0
2023-12-21 11:00:00,69.36,69.43,69.34,69.41,58823.0,65.9055,65.972,65.8865,65.953,58823.0
2023-12-21 11:05:00,69.41,69.43,69.34,69.36,102020.0,65.953,65.972,65.8865,65.9055,102020.0
2023-12-21 11:10:00,69.36,69.4,69.35,69.37,131467.0,65.9055,65.9435,65.896,65.915,131467.0
2023-12-21 11:15:00,69.38,69.4,69.35,69.39,51681.0,65.9245,65.9435,65.896,65.934,51681.0
2023-12-21 11:20:00,69.39,69.45,69.37,69.42,60165.0,65.934,65.991,65.915,65.9625,60165.0
2023-12-21 11:25:00,69.43,69.44,69.4,69.44,55519.0,65.972,65.9815,65.9435,65.9815,55519.0
2023-12-21 11:30:00,69.43,69.45,69.37,69.4,24215.0,65.972,65.991,65.915,65.9435,24215.0
2023-12-21 11:35:00,69.4,69.45,69.4,69.44,117219.0,65.9435,65.991,65.9435,65.9815,117219.0
2023-12-21 11:40:00,69.43,69.44,69.39,69.41,53049.0,65.972,65.9815,65.934,65.953,53049.0
2023-12-21 11:45:00,69.42,69.46,69.42,69.44,43631.0,65.9625,66.0005,65.9625,65.9815,43631.0
2023-12-21 11:50:00,69.45,69.45,69.4,69.42,53195.0,65.991,65.991,65.9435,65.9625,53195.0
2023-12-21 11:55:00,69.41,69.42,69.36,69.38,50196.0,65.953,65.9625,65.9055,65.9245,50196.0
2023-12-21 12:00:00,69.38,69.38,69.26,69.27,64913.0,65.9245,65.9245,65.8104,65.8199,64913.0
2023-12-21 12:05:00,69.26,69.31,69.24,69.24,58532.0,65.8104,65.858,65.7914,65.7914,58532.0
2023-12-21 12:10:00,69.25,69.31,69.25,69.26,173793.0,65.8009,65.858,65.8009,65.8104,173793.0
2023-12-21 12:15:00,69.26,69.31,69.26,69.29,47704.0,65.8104,65.858,65.8104,65.8389,47704.0
2023-12-21 12:20:00,69.28,69.29,69.23,69.27,92464.0,65.8294,65.8389,65.7819,65.8199,92464.0
2023-12-21 12:25:00,69.27,69.27,69.21,69.23,454029.0,65.8199,65.8199,65.7629,65.7819,454029.0
2023-12-21 12:30:00,69.24,69.32,69.23,69.25,63115.0,65.7914,65.8675,65.7819,65.8009,63115.0
2023-12-21 12:35:00,69.25,69.29,69.23,69.28,62007.0,65.8009,65.8389,65.7819,65.8294,62007.0
2023-12-21 12:40:00,69.28,69.31,69.26,69.28,50688.0,65.8294,65.858,65.8104,65.8294,50688.0
2023-12-21 12:45:00,69.28,69.29,69.26,69.27,43251.0,65.8294,65.8389,65.8104,65.8199,43251.0
2023-12-21 12:50:00,69.28,69.29,69.23,69.24,40416.0,65.8294,65.8389,65.7819,65.7914,40416.0
2023-12-21 12:55:00,69.25,69.26,69.22,69.25,25977.0,65.8009,65.8104,65.7724,65.8009,25977.0
2023-12-21 13:00:00,69.25,69.32,69.25,69.3,220002.0,65.8009,65.8675,65.8009,65.8485,220002.0
2023-12-21 13:05:00,69.31,69.32,69.25,69.28,70714.0,65.858,65.8675,65.8009,65.8294,70714.0
2023-12-21 13:10:00,69.28,69.3,69.24,69.25,108972.0,65.8294,65.8485,65.7914,65.8009,108972.0
2023-12-21 13:15:00,69.25,69.25,69.16,69.16,93099.0,65.8009,65.8009,65.7154,65.7154,93099.0
2023-12-21 13:20:00,69.17,69.3,69.16,69.27,72356.0,65.7249,65.8485,65.7154,65.8199,72356.0
2023-12-21 13:25:00,69.26,69.29,69.23,69.29,128338.0,65.8104,65.8389,65.7819,65.8389,128338.0
2023-12-21 13:30:00,69.3,69.32,69.28,69.28,49883.0,65.8485,65.8675,65.8294,65.8294,49883.0
2023-12-21 13:35:00,69.28,69.29,69.26,69.27,29184.0,65.8294,65.8389,65.8104,65.8199,29184.0
2023-12-21 13:40:00,69.26,69.28,69.25,69.26,253758.0,65.8104,65.8294,65.8009,65.8104,253758.0
2023-12-21 13:45:00,69.26,69.3,69.25,69.28,108000.0,65.8104,65.8485,65.8009,65.8294,108000.0
2023-12-21 13:50:00,69.28,69.32,69.26,69.31,125892.0,65.8294,65.8675,65.8104,65.858,125892.0
2023-12-21 13:55:00,69.3,69.34,69.29,69.33,111112.0,65.8485,65.8865,65.8389,65.877,111112.0
2023-12-21 14:00:00,69.32,69.34,69.31,69.33,66726.0,65.8675,65.8865,65.858,65.877,66726.0
2023-12-21 14:05:00,69.34,69.34,69.31,69.33,43060.0,65.8865,65.8865,65.858,65.877,43060.0
2023-12-21 14:10:00,69.33,69.35,69.3,69.31,95358.0,65.877,65.896,65.8485,65.858,95358.0
2023-12-21 14:15:00,69.31,69.37,69.31,69.37,74401.0,65.858,65.915,65.858,65.915,74401.0
2023-12-21 14:20:00,69.36,69.37,69.33,69.34,100265.0,65.9055,65.915,65.877,65.8865,100265.0
2023-12-21 14:25:00,69.34,69.37,69.32,69.37,53635.0,65.8865,65.915,65.8675,65.915,53635.0
2023-12-21 14:30:00,69.37,69.4,69.34,69.39,70865.0,65.915,65.9435,65.8865,65.934,70865.0
2023-12-21 14:35:00,69.4,69.4,69.37,69.4,69252.0,65.9435,65.9435,65.915,65.9435,69252.0
2023-12-21 14:40:00,69.39,69.43,69.39,69.42,109632.0,65.934,65.972,65.934,65.9625,109632.0
2023-12-21 14:45:00,69.42,69.45,69.39,69.4,146129.0,65.9625,65.991,65.934,65.9435,146129.0
2023-12-21 14:50:00,69.4,69.43,69.39,69.4,109683.0,65.9435,65.972,65.934,65.9435,109683.0
2023-12-21 14:55:00,69.4,69.41,69.35,69.41,110112.0,65.9435,65.953,65.896,65.953,110112.0
2023-12-21 15:00:00,69.41,69.43,69.39,69.42,69908.0,65.953,65.972,65.934,65.9625,69908.0
2023-12-21 15:05:00,69.42,69.42,69.37,69.39,42675.0,65.9625,65.9625,65.915,65.934,42675.0
2023-12-21 15:10:00,69.39,69.45,69.38,69.45,58938.0,65.934,65.991,65.9245,65.991,58938.0
2023-12-21 15:15:00,69.44,69.46,69.42,69.45,138050.0,65.9815,66.0005,65.9625,65.991,138050.0
2023-12-21 15:20:00,69.45,69.48,69.45,69.47,65617.0,65.991,66.0195,65.991,66.01,65617.0
2023-12-21 15:25:00,69.46,69.55,69.46,69.55,137670.0,66.0005,66.086,66.0005,66.086,137670.0
2023-12-21 15:30:00,69.56,69.56,69.52,69.53,107786.0,66.0955,66.0955,66.0575,66.067,107786.0
2023-12-21 15:35:00,69.53,69.57,69.53,69.55,125735.0,66.067,66.105,66.067,66.086,125735.0
2023-12-21 15:40:00,69.56,69.57,69.53,69.53,58457.0,66.0955,66.105,66.067,66.067,58457.0
2023-12-21 15:45:00,69.54,69.58,69.53,69.57,139189.0,66.0765,66.1145,66.067,66.105,139189.0
2023-12-21 15:50:00,69.57,69.63,69.57,69.62,248758.0,66.105,66.162,66.105,66.1525,248758.0
2023-12-21 15:55:00,69.62,69.67,69.61,69.67,373753.0,66.1525,66.2,66.143,66.2,373753.0
2023-12-22 09:30:00,69.87,69.91,69.84,69.88,413164.0,66.3901,66.4281,66.3616,66.3996,413164.0
2023-12-22 09:35:00,69.88,69.91,69.86,69.89,375803.0,66.3996,66.4281,66.3806,66.4091,375803.0
2023-12-22 09:40:00,69.9,69.94,69.89,69.94,139514.0,66.4186,66.4566,66.4091,66.4566,139514.0
2023-12-22 09:45:00,69.93,69.95,69.9,69.94,92863.0,66.4471,66.4661,66.4186,66.4566,92863.0
2023-12-22 09:50:00,69.94,69.95,69.9,69.91,60974.0,66.4566,66.4661,66.4186,66.4281,60974.0
2023-12-22 09:55:00,69.91,69.94,69.9,69.92,76985.0,66.4281,66.4566,66.4186,66.4376,76985.0
2023-12-22 10:00:00,69.92,69.98,69.89,69.95,128343.0,66.4376,66.4946,66.4091,66.4661,128343.0
2023-12-22 10:05:00,69.95,69.97,69.87,69.9,120762.0,66.4661,66.4851,66.3901,66.4186,120762.0
2023-12-22 10:10:00,69.9,69.95,69.88,69.92,63392.0,66.4186,66.4661,66.3996,66.4376,63392.0
2023-12-22 10:15:00,69.92,69.94,69.88,69.9,75015.0,66.4376,66.4566,66.3996,66.4186,75015.0
2023-12-22 10:20:00,69.9,69.92,69.87,69.89,63748.0,66.4186,66.4376,66.3901,66.4091,63748.0
2023-12-22 10:25:00,69.88,69.91,69.85,69.89,47472.0,66.3996,66.4281,66.3711,66.4091,47472.0
2023-12-22 10:30:00,69.9,69.92,69.88,69.92,31695.0,66.4186,66.4376,66.3996,66.4376,31695.0
2023-12-22 10:35:00,69.92,69.93,69.86,69.89,64071.0,66.4376,66.4471,66.3806,66.4091,64071.0
2023-12-22 10:40:00,69.89,69.91,69.88,69.9,59703.0,66.4091,66.4281,66.3996,66.4186,59703.0
2023-12-22 10:45:00,69.9,69.9,69.85,69.85,274881.0,66.4186,66.4186,66.3711,66.3711,274881.0
2023-12-22 10:50:00,69.85,69.86,69.83,69.84,44201.0,66.3711,66.3806,66.3521,66.3616,44201.0
2023-12-22 10:55:00,69.84,69.84,69.77,69.8,117093.0,66.3616,66.3616,66.295,66.3235,117093.0
2023-12-22 11:00:00,69.79,69.8,69.75,69.77,133937.0,66.314,66.3235,66.276,66.295,133937.0
2023-12-22 11:05:00,69.76,69.79,69.74,69.78,79058.0,66.2855,66.314,66.2665,66.3045,79058.0
2023-12-22 11:10:00,69.78,69.81,69.76,69.8,57539.0,66.3045,66.333,66.2855,66.3235,57539.0
2023-12-22 11:15:00,69.8,69.81,69.77,69.8,63188.0,66.3235,66.333,66.295,66.3235,63188.0
2023-12-22 11:20:00,69.79,69.83,69.78,69.78,172375.0,66.314,66.3521,66.3045,66.3045,172375.0
2023-12-22 11:25:00,69.78,69.84,69.78,69.82,221478.0,66.3045,66.3616,66.3045,66.3426,221478.0
2023-12-22 11:30:00,69.82,69.88,69.82,69.85,46361.0,66.3426,66.3996,66.3426,66.3711,46361.0
2023-12-22 11:35:00,69.85,69.86,69.82,69.84,41988.0,66.3711,66.3806,66.3426,66.3616,41988.0
2023-12-22 11:40:00,69.84,69.84,69.8,69.81,116491.0,66.3616,66.3616,66.3235,66.333,116491.0
2023-12-22 11:45:00,69.81,69.82,69.76,69.77,67695.0,66.333,66.3426,66.2855,66.295,67695.0
2023-12-22 11:50:00,69.77,69.81,69.77,69.81,34321.0,66.295,66.333,66.295,66.333,34321.0
2023-12-22 11:55:00,69.81,69.83,69.79,69.8,87250.0,66.333,66.3521,66.314,66.3235,87250.0
2023-12-22 12:00:00,69.8,69.83,69.79,69.81,68326.0,66.3235,66.3521,66.314,66.333,68326.0
2023-12-22 12:05:00,69.81,69.83,69.75,69.75,59938.0,66.333,66.3521,66.276,66.276,59938.0
2023-12-22 12:10:00,69.76,69.78,69.73,69.75,117650.0,66.2855,66.3045,66.257,66.276,117650.0
2023-12-22 12:15:00,69.75,69.78,69.75,69.78,40674.0,66.276,66.3045,66.276,66.3045,40674.0
2023-12-22 12:20:00,69.78,69.8,69.76,69.78,41138.0,66.3045,66.3235,66.2855,66.3045,41138.0
2023-12-22 12:25:00,69.78,69.81,69.76,69.79,47254.0,66.3045,66.333,66.2855,66.314,47254.0
2023-12-22 12:30:00,69.79,69.81,69.78,69.8,45628.0,66.314,66.333,66.3045,66.3235,45628.0
2023-12-22 12:35:00,69.8,69.83,69.79,69.82,126326.0,66.3235,66.3521,66.314,66.3426,126326.0
2023-12-22 12:40:00,69.81,69.85,69.81,69.84,59401.0,66.333,66.3711,66.333,66.3616,59401.0
2023-12-22 12:45:00,69.84,69.87,69.84,69.86,48555.0,66.3616,66.3901,66.3616,66.3806,48555.0
2023-12-22 12:50:00,69.85,69.87,69.84,69.86,54247.0,66.3711,66.3901,66.3616,66.3806,54247.0
2023-12-22 12:55:00,69.87,69.87,69.84,69.87,56998.0,66.3901,66.3901,66.3616,66.3901,56998.0
2023-12-22 13:00:00,69.87,69.88,69.85,69.87,120576.0,66.3901,66.3996,66.3711,66.3901,120576.0
2023-12-22 13:05:00,69.87,69.89,69.86,69.88,74959.0,66.3901,66.4091,66.3806,66.3996,74959.0
2023-12-22 13:10:00,69.88,69.91,69.87,69.91,57905.0,66.3996,66.4281,66.3901,66.4281,57905.0
2023-12-22 13:15:00,69.9,69.91,69.88,69.89,49629.0,66.4186,66.4281,66.3996,66.4091,49629.0
2023-12-22 13:20:00,69.89,69.9,69.88,69.89,52747.0,66.4091,66.4186,66.3996,66.4091,52747.0
2023-12-22 13:25:00,69.89,69.9,69.88,69.89,109794.0,66.4091,66.4186,66.3996,66.4091,109794.0
2023-12-22 13:30:00,69.89,69.9,69.87,69.87,96246.0,66.4091,66.4186,66.3901,66.3901,96246.0
2023-12-22 13:35:00,69.88,69.89,69.86,69.86,49813.0,66.3996,66.4091,66.3806,66.3806,49813.0
2023-12-22 13:40:00,69.87,69.87,69.84,69.86,32116.0,66.3901,66.3901,66.3616,66.3806,32116.0
2023-12-22 13:45:00,69.86,69.87,69.84,69.87,48243.0,66.3806,66.3901,66.3616,66.3901,48243.0
2023-12-22 13:50:00,69.87,69.88,69.85,69.86,50119.0,66.3901,66.3996,66.3711,66.3806,50119.0
2023-12-22 13:55:00,69.86,69.86,69.84,69.85,39590.0,66.3806,66.3806,66.3616,66.3711,39590.0
2023-12-22 14:00:00,69.85,69.85,69.79,69.8,64559.0,66.3711,66.3711,66.314,66.3235,64559.0
2023-12-22 14:05:00,69.79,69.8,69.7,69.73,76820.0,66.314,66.3235,66.2285,66.257,76820.0
2023-12-22 14:10:00,69.73,69.75,69.72,69.74,39535.0,66.257,66.276,66.2475,66.2665,39535.0
2023-12-22 14:15:00,69.73,69.74,69.65,69.69,59312.0,66.257,66.2665,66.181,66.219,59312.0
2023-12-22 14:20:00,69.68,69.72,69.61,69.64,84278.0,66.2095,66.2475,66.143,66.1715,84278.0
2023-12-22 14:25:00,69.64,69.64,69.61,69.61,72687.0,66.1715,66.1715,66.143,66.143,72687.0
2023-12-22 14:30:00,69.62,69.65,69.57,69.61,97502.0,66.1525,66.181,66.105,66.143,97502.0
2023-12-22 14:35:00,69.61,69.69,69.61,69.66,47805.0,66.143,66.219,66.143,66.1905,47805.0
2023-12-22 14:40:00,69.67,69.75,69.66,69.74,61757.0,66.2,66.276,66.1905,66.2665,61757.0
2023-12-22 14:45:00,69.74,69.77,69.73,69.74,52513.0,66.2665,66.295,66.257,66.2665,52513.0
2023-12-22 14:50:00,69.75,69.78,69.74,69.78,122518.0,66.276,66.3045,66.2665,66.3045,122518.0
2023-12-22 14:55:00,69.77,69.81,69.77,69.81,121198.0,66.295,66.333,66.295,66.333,121198.0
2023-12-22 15:00:00,69.81,69.82,69.78,69.81,102792.0,66.333,66.3426,66.3045,66.333,102792.0
2023-12-22 15:05:00,69.81,69.82,69.78,69.78,92284.0,66.333,66.3426,66.3045,66.3045,92284.0
2023-12-22 15:10:00,69.78,69.82,69.78,69.81,63287.0,66.3045,66.3426,66.3045,66.333,63287.0
2023-12-22 15:15:00,69.81,69.81,69.77,69.78,67039.0,66.333,66.333,66.295,66.3045,67039.0
2023-12-22 15:20:00,69.79,69.79,69.75,69.78,61125.0,66.314,66.314,66.276,66.3045,61125.0
2023-12-22 15:25:00,69.78,69.79,69.76,69.79,89971.0,66.3045,66.314,66.2855,66.314,89971.0
2023-12-22 15:30:00,69.79,69.8,69.74,69.75,51185.0,66.314,66.3235,66.2665,66.276,51185.0
2023-12-22 15:35:00,69.75,69.76,69.71,69.73,67002.0,66.276,66.2855,66.238,66.257,67002.0
2023-12-22 15:40:00,69.72,69.73,69.69,69.73,220066.0,66.2475,66.257,66.219,66.257,220066.0
2023-12-22 15:45:00,69.74,69.76,69.73,69.73,208065.0,66.2665,66.2855,66.257,66.257,208065.0
2023-12-22 15:50:00,69.73,69.81,69.73,69.8,259071.0,66.257,66.333,66.257,66.3235,259071.0
2023-12-22 15:55:00,69.8,69.8,69.77,69.78,234778.0,66.3235,66.3235,66.295,66.3045,234778.0
2023-12-26 09:30:00,69.91,69.96,69.63,69.9,221976.0,66.4281,66.4756,66.162,66.4186,221976.0
2023-12-26 09:35:00,69.9,69.9,69.85,69.87,18339.0,66.4186,66.4186,66.3711,66.3901,18339.0
2023-12-26 09:40:00,69.87,69.91,69.86,69.86,18468.0,66.3901,66.4281,66.3806,66.3806,18468.0
2023-12-26 09:45:00,69.87,69.91,69.86,69.87,25215.0,66.3901,66.4281,66.3806,66.3901,25215.0
2023-12-26 09:50:00,69.85,69.86,69.82,69.84,30723.0,66.3711,66.3806,66.3426,66.3616,30723.0
2023-12-26 09:55:00,69.84,69.87,69.83,69.87,41662.0,66.3616,66.3901,66.3521,66.3901,41662.0
2023-12-26 10:00:00,69.87,69.9,69.86,69.9,28484.0,66.3901,66.4186,66.3806,66.4186,28484.0
2023-12-26 10:05:00,69.9,69.94,69.9,69.93,20636.0,66.4186,66.4566,66.4186,66.4471,20636.0
2023-12-26 10:10:00,69.92,69.97,69.92,69.95,20643.0,66.4376,66.4851,66.4376,66.4661,20643.0
2023-12-26 10:15:00,69.95,69.96,69.94,69.96,17376.0,66.4661,66.4756,66.4566,66.4756,17376.0
2023-12-26 10:20:00,69.97,69.98,69.94,69.94,16094.0,66.4851,66.4946,66.4566,66.4566,16094.0
2023-12-26 10:25:00,69.94,69.95,69.89,69.92,283598.0,66.4566,66.4661,66.4091,66.4376,283598.0
2023-12-26 10:30:00,69.92,69.95,69.9,69.91,125366.0,66.4376,66.4661,66.4186,66.4281,125366.0
2023-12-26 10:35:00,69.92,69.95,69.91,69.94,31053.0,66.4376,66.4661,66.4281,66.4566,31053.0
2023-12-26 10:40:00,69.95,69.96,69.92,69.92,35735.0,66.4661,66.4756,66.4376,66.4376,35735.0
2023-12-26 10:45:00,69.92,69.93,69.9,69.9,111852.0,66.4376,66.4471,66.4186,66.4186,111852.0
2023-12-26 10:50:00,69.9,69.9,69.85,69.88,90396.0,66.4186,66.4186,66.3711,66.3996,90396.0
2023-12-26 10:55:00,69.88,69.9,69.87,69.88,20514.0,66.3996,66.4186,66.3901,66.3996,20514.0
2023-12-26 11:00:00,69.89,69.89,69.86,69.88,42956.0,66.4091,66.4091,66.3806,66.3996,42956.0
2023-12-26 11:05:00,69.89,69.92,69.89,69.9,89319.0,66.4091,66.4376,66.4091,66.4186,89319.0
2023-12-26 11:10:00,69.91,69.95,69.9,69.93,47574.0,66.4281,66.4661,66.4186,66.4471,47574.0
2023-12-26 11:15:00,69.93,69.94,69.88,69.89,33747.0,66.4471,66.4566,66.3996,66.4091,33747.0
2023-12-26 11:20:00,69.9,69.91,69.88,69.88,68542.0,66.4186,66.4281,66.3996,66.3996,68542.0
2023-12-26 11:25:00,69.89,69.92,69.88,69.91,43329.0,66.4091,66.4376,66.3996,66.4281,43329.0
2023-12-26 11:30:00,69.91,69.93,69.9,69.92,60265.0,66.4281,66.4471,66.4186,66.4376,60265.0
2023-12-26 11:35:00,69.92,69.93,69.91,69.93,25254.0,66.4376,66.4471,66.4281,66.4471,25254.0
2023-12-26 11:40:00,69.93,69.95,69.92,69.92,41736.0,66.4471,66.4661,66.4376,66.4376,41736.0
2023-12-26 11:45:00,69.93,69.95,69.92,69.92,50343.0,66.4471,66.4661,66.4376,66.4376,50343.0
2023-12-26 11:50:00,69.92,69.93,69.91,69.92,23645.0,66.4376,66.4471,66.4281,66.4376,23645.0
2023-12-26 11:55:00,69.93,69.94,69.91,69.93,45159.0,66.4471,66.4566,66.4281,66.4471,45159.0
2023-12-26 12:00:00,69.93,69.93,69.89,69.9,25344.0,66.4471,66.4471,66.4091,66.4186,25344.0
2023-12-26 12:05:00,69.9,69.94,69.89,69.93,105260.0,66.4186,66.4566,66.4091,66.4471,105260.0
2023-12-26 12:10:00,69.94,69.97,69.93,69.97,41013.0,66.4566,66.4851,66.4471,66.4851,41013.0
2023-12-26 12:15:00,69.97,69.99,69.96,69.97,94734.0,66.4851,66.5041,66.4756,66.4851,94734.0
2023-12-26 12:20:00,69.97,69.98,69.95,69.96,44640.0,66.4851,66.4946,66.4661,66.4756,44640.0
2023-12-26 12:25:00,69.95,69.98,69.95,69.97,28482.0,66.4661,66.4946,66.4661,66.4851,28482.0
2023-12-26 12:30:00,69.96,69.97,69.95,69.95,32130.0,66.4756,66.4851,66.4661,66.4661,32130.0
2023-12-26 12:35:00,69.95,69.96,69.92,69.92,77591.0,66.4661,66.4756,66.4376,66.4376,77591.0
2023-12-26 12:40:00,69.92,69.95,69.91,69.94,271306.0,66.4376,66.4661,66.4281,66.4566,271306.0
2023-12-26 12:45:00,69.94,69.98,69.93,69.98,105412.0,66.4566,66.4946,66.4471,66.4946,105412.0
2023-12-26 12:50:00,69.98,69.98,69.96,69.97,19270.0,66.4946,66.4946,66.4756,66.4851,19270.0
2023-12-26 12:55:00,69.98,69.99,69.95,69.96,43375.0,66.4946,66.5041,66.4661,66.4756,43375.0
2023-12-26 13:00:00,69.95,70.0,69.95,69.99,63269.0,66.4661,66.5136,66.4661,66.5041,63269.0
2023-12-26 13:05:00,69.98,70.0,69.97,69.99,29904.0,66.4946,66.5136,66.4851,66.5041,29904.0
2023-12-26 13:10:00,69.99,70.0,69.98,69.99,15392.0,66.5041,66.5136,66.4946,66.5041,15392.0
2023-12-26 13:15:00,69.98,69.98,69.95,69.95,49939.0,66.4946,66.4946,66.4661,66.4661,49939.0
2023-12-26 13:20:00,69.96,70.01,69.95,70.01,21469.0,66.4756,66.5231,66.4661,66.5231,21469.0
2023-12-26 13:25:00,70.01,70.01,69.98,70.0,34342.0,66.5231,66.5231,66.4946,66.5136,34342.0
2023-12-26 13:30:00,70.0,70.02,69.99,69.99,17462.0,66.5136,66.5326,66.5041,66.5041,17462.0
2023-12-26 13:35:00,70.0,70.0,69.97,69.99,17116.0,66.5136,66.5136,66.4851,66.5041,17116.0
2023-12-26 13:40:00,69.98,69.99,69.97,69.98,13481.0,66.4946,66.5041,66.4851,66.4946,13481.0
2023-12-26 13:45:00,69.99,70.01,69.99,70.01,36288.0,66.5041,66.5231,66.5041,66.5231,36288.0
2023-12-26 13:50:00,70.01,70.01,69.98,70.0,23118.0,66.5231,66.5231,66.4946,66.5136,23118.0
2023-12-26 13:55:00,70.0,70.01,69.99,70.0,29279.0,66.5136,66.5231,66.5041,66.5136,29279.0
2023-12-26 14:00:00,70.0,70.04,69.99,70.03,30128.0,66.5136,66.5516,66.5041,66.5421,30128.0
2023-12-26 14:05:00,70.03,70.05,70.02,70.03,21314.0,66.5421,66.5611,66.5326,66.5421,21314.0
2023-12-26 14:10:00,70.04,70.05,70.01,70.01,185610.0,66.5516,66.5611,66.5231,66.5231,185610.0
2023-12-26 14:15:00,70.02,70.04,70.01,70.03,26795.0,66.5326,66.5516,66.5231,66.5421,26795.0
2023-12-26 14:20:00,70.03,70.06,70.03,70.05,28659.0,66.5421,66.5706,66.5421,66.5611,28659.0
2023-12-26 14:25:00,70.06,70.07,70.05,70.06,41493.0,66.5706,66.5801,66.5611,66.5706,41493.0
2023-12-26 14:30:00,70.06,70.08,70.05,70.08,34936.0,66.5706,66.5896,66.5611,66.5896,34936.0
2023-12-26 14:35:00,70.07,70.1,70.07,70.1,24101.0,66.5801,66.6086,66.5801,66.6086,24101.0
2023-12-26 14:40:00,70.1,70.1,70.04,70.05,309221.0,66.6086,66.6086,66.5516,66.5611,309221.0
2023-12-26 14:45:00,70.05,70.1,70.05,70.09,47443.0,66.5611,66.6086,66.5611,66.5991,47443.0
2023-12-26 14:50:00,70.09,70.11,70.08,70.11,44045.0,66.5991,66.6181,66.5896,66.6181,44045.0
2023-12-26 14:55:00,70.1,70.12,70.09,70.11,47510.0,66.6086,66.6276,66.5991,66.6181,47510.0
2023-12-26 15:00:00,70.11,70.12,70.09,70.12,33638.0,66.6181,66.6276,66.5991,66.6276,33638.0
2023-12-26 15:05:00,70.11,70.12,70.08,70.09,43253.0,66.6181,66.6276,66.5896,66.5991,43253.0
2023-12-26 15:10:00,70.09,70.1,70.09,70.09,101358.0,66.5991,66.6086,66.5991,66.5991,101358.0
2023-12-26 15:15:00,70.09,70.1,70.08,70.1,139232.0,66.5991,66.6086,66.5896,66.6086,139232.0
2023-12-26 15:20:00,70.1,70.14,70.09,70.14,49307.0,66.6086,66.6466,66.5991,66.6466,49307.0
2023-12-26 15:25:00,70.14,70.17,70.13,70.15,82092.0,66.6466,66.6751,66.6371,66.6561,82092.0
2023-12-26 15:30:00,70.15,70.17,70.14,70.16,66071.0,66.6561,66.6751,66.6466,66.6656,66071.0
2023-12-26 15:35:00,70.17,70.17,70.1,70.1,81249.0,66.6751,66.6751,66.6086,66.6086,81249.0
2023-12-26 15:40:00,70.11,70.11,70.09,70.09,46268.0,66.6181,66.6181,66.5991,66.5991,46268.0
2023-12-26 15:45:00,70.1,70.12,70.08,70.09,60545.0,66.6086,66.6276,66.5896,66.5991,60545.0
2023-12-26 15:50:00,70.09,70.09,70.04,70.05,77827.0,66.5991,66.5991,66.5516,66.5611,77827.0
2023-12-26 15:55:00,70.05,70.08,70.03,70.08,252119.0,66.5611,66.5896,66.5421,66.5896,252119.0
2023-12-27 09:30:00,70.14,70.18,70.1,70.13,426045.0,66.6466,66.6846,66.6086,66.6371,426045.0
2023-12-27 09:35:00,70.13,70.16,70.11,70.15,62365.0,66.6371,66.6656,66.6181,66.6561,62365.0
2023-12-27 09:40:00,70.15,70.2,70.14,70.19,115584.0,66.6561,66.7036,66.6466,66.6941,115584.0
2023-12-27 09:45:00,70.19,70.21,70.17,70.18,46265.0,66.6941,66.7131,66.6751,66.6846,46265.0
2023-12-27 09:50:00,70.18,70.22,70.17,70.22,262445.0,66.6846,66.7226,66.6751,66.7226,262445.0
2023-12-27 09:55:00,70.21,70.22,70.18,70.2,37726.0,66.7131,66.7226,66.6846,66.7036,37726.0
2023-12-27 10:00:00,70.2,70.26,70.19,70.25,64856.0,66.7036,66.7606,66.6941,66.7511,64856.0
2023-12-27 10:05:00,70.25,70.27,70.23,70.26,48426.0,66.7511,66.7701,66.7321,66.7606,48426.0
2023-12-27 10:10:00,70.27,70.29,70.23,70.24,119590.0,66.7701,66.7891,66.7321,66.7416,119590.0
2023-12-27 10:15:00,70.24,70.26,70.22,70.22,32604.0,66.7416,66.7606,66.7226,66.7226,32604.0
2023-12-27 10:20:00,70.22,70.28,70.21,70.27,81552.0,66.7226,66.7796,66.7131,66.7701,81552.0
2023-12-27 10:25:00,70.28,70.31,70.27,70.31,68905.0,66.7796,66.8081,66.7701,66.8081,68905.0
2023-12-27 10:30:00,70.3,70.31,70.29,70.3,63659.0,66.7986,66.8081,66.7891,66.7986,63659.0
2023-12-27 10:35:00,70.29,70.29,70.25,70.29,143306.0,66.7891,66.7891,66.7511,66.7891,143306.0
2023-12-27 10:40:00,70.29,70.31,70.22,70.23,94319.0,66.7891,66.8081,66.7226,66.7321,94319.0
2023-12-27 10:45:00,70.23,70.24,70.21,70.23,61180.0,66.7321,66.7416,66.7131,66.7321,61180.0
2023-12-27 10:50:00,70.23,70.29,70.22,70.28,28263.0,66.7321,66.7891,66.7226,66.7796,28263.0
2023-12-27 10:55:00,70.28,70.29,70.25,70.29,63483.0,66.7796,66.7891,66.7511,66.7891,63483.0
2023-12-27 11:00:00,70.29,70.29,70.25,70.27,162676.0,66.7891,66.7891,66.7511,66.7701,162676.0
2023-12-27 11:05:00,70.27,70.33,70.27,70.31,53767.0,66.7701,66.8272,66.7701,66.8081,53767.0
2023-12-27 11:10:00,70.31,70.35,70.28,70.35,43406.0,66.8081,66.8462,66.7796,66.8462,43406.0
2023-12-27 11:15:00,70.35,70.4,70.35,70.4,65774.0,66.8462,66.8937,66.8462,66.8937,65774.0
2023-12-27 11:20:00,70.4,70.42,70.39,70.42,54053.0,66.8937,66.9127,66.8842,66.9127,54053.0
2023-12-27 11:25:00,70.42,70.44,70.4,70.42,80892.0,66.9127,66.9317,66.8937,66.9127,80892.0
2023-12-27 11:30:00,70.42,70.44,70.4,70.4,86397.0,66.9127,66.9317,66.8937,66.8937,86397.0
2023-12-27 11:35:00,70.4,70.46,70.39,70.45,151270.0,66.8937,66.9507,66.8842,66.9412,151270.0
2023-12-27 11:40:00,70.45,70.5,70.44,70.48,50870.0,66.9412,66.9887,66.9317,66.9697,50870.0
2023-12-27 11:45:00,70.47,70.48,70.46,70.48,43373.0,66.9602,66.9697,66.9507,66.9697,43373.0
2023-12-27 11:50:00,70.48,70.48,70.43,70.45,67098.0,66.9697,66.9697,66.9222,66.9412,67098.0
2023-12-27 11:55:00,70.45,70.45,70.43,70.44,111219.0,66.9412,66.9412,66.9222,66.9317,111219.0
2023-12-27 12:00:00,70.44,70.44,70.39,70.42,99534.0,66.9317,66.9317,66.8842,66.9127,99534.0
2023-12-27 12:05:00,70.41,70.42,70.4,70.41,27591.0,66.9032,66.9127,66.8937,66.9032,27591.0
2023-12-27 12:10:00,70.42,70.45,70.41,70.45,47402.0,66.9127,66.9412,66.9032,66.9412,47402.0
2023-12-27 12:15:00,70.45,70.45,70.43,70.45,32396.0,66.9412,66.9412,66.9222,66.9412,32396.0
2023-12-27 12:20:00,70.45,70.46,70.43,70.44,115558.0,66.9412,66.9507,66.9222,66.9317,115558.0
2023-12-27 12:25:00,70.44,70.45,70.43,70.45,18130.0,66.9317,66.9412,66.9222,66.9412,18130.0
2023-12-27 12:30:00,70.44,70.46,70.44,70.45,38270.0,66.9317,66.9507,66.9317,66.9412,38270.0
2023-12-27 12:35:00,70.45,70.45,70.4,70.41,37167.0,66.9412,66.9412,66.8937,66.9032,37167.0
2023-12-27 12:40:00,70.41,70.41,70.37,70.4,26194.0,66.9032,66.9032,66.8652,66.8937,26194.0
2023-12-27 12:45:00,70.39,70.41,70.38,70.41,25156.0,66.8842,66.9032,66.8747,66.9032,25156.0
2023-12-27 12:50:00,70.4,70.42,70.4,70.41,30420.0,66.8937,66.9127,66.8937,66.9032,30420.0
2023-12-27 12:55:00,70.41,70.43,70.41,70.42,85997.0,66.9032,66.9222,66.9032,66.9127,85997.0
2023-12-27 13:00:00,70.42,70.47,70.41,70.47,91932.0,66.9127,66.9602,66.9032,66.9602,91932.0
2023-12-27 13:05:00,70.46,70.51,70.45,70.49,213918.0,66.9507,66.9982,66.9412,66.9792,213918.0
2023-12-27 13:10:00,70.49,70.51,70.46,70.46,106978.0,66.9792,66.9982,66.9507,66.9507,106978.0
2023-12-27 13:15:00,70.47,70.51,70.47,70.5,197688.0,66.9602,66.9982,66.9602,66.9887,197688.0
2023-12-27 13:20:00,70.49,70.5,70.47,70.48,34152.0,66.9792,66.9887,66.9602,66.9697,34152.0
2023-12-27 13:25:00,70.47,70.48,70.46,70.48,20089.0,66.9602,66.9697,66.9507,66.9697,20089.0
2023-12-27 13:30:00,70.48,70.49,70.44,70.45,37938.0,66.9697,66.9792,66.9317,66.9412,37938.0
2023-12-27 13:35:00,70.46,70.46,70.43,70.44,38339.0,66.9507,66.9507,66.9222,66.9317,38339.0
2023-12-27 13:40:00,70.45,70.47,70.45,70.47,28002.0,66.9412,66.9602,66.9412,66.9602,28002.0
2023-12-27 13:45:00,70.47,70.48,70.45,70.47,63972.0,66.9602,66.9697,66.9412,66.9602,63972.0
2023-12-27 13:50:00,70.47,70.49,70.45,70.48,164592.0,66.9602,66.9792,66.9412,66.9697,164592.0
2023-12-27 13:55:00,70.48,70.48,70.45,70.45,59360.0,66.9697,66.9697,66.9412,66.9412,59360.0
2023-12-27 14:00:00,70.45,70.45,70.32,70.33,158281.0,66.9412,66.9412,66.8176,66.8272,158281.0
2023-12-27 14:05:00,70.33,70.39,70.32,70.38,74871.0,66.8272,66.8842,66.8176,66.8747,74871.0
2023-12-27 14:10:00,70.38,70.39,70.34,70.37,206510.0,66.8747,66.8842,66.8367,66.8652,206510.0
2023-12-27 14:15:00,70.37,70.4,70.36,70.4,21301.0,66.8652,66.8937,66.8557,66.8937,21301.0
2023-12-27 14:20:00,70.4,70.43,70.39,70.42,148229.0,66.8937,66.9222,66.8842,66.9127,148229.0
2023-12-27 14:25:00,70.42,70.45,70.4,70.43,119591.0,66.9127,66.9412,66.8937,66.9222,119591.0
2023-12-27 14:30:00,70.44,70.48,70.42,70.46,78299.0,66.9317,66.9697,66.9127,66.9507,78299.0
2023-12-27 14:35:00,70.47,70.49,70.45,70.45,31623.0,66.9602,66.9792,66.9412,66.9412,31623.0
2023-12-27 14:40:00,70.45,70.46,70.4,70.4,42626.0,66.9412,66.9507,66.8937,66.8937,42626.0
2023-12-27 14:45:00,70.41,70.41,70.39,70.4,62813.0,66.9032,66.9032,66.8842,66.8937,62813.0
2023-12-27 14:50:00,70.4,70.4,70.36,70.36,80683.0,66.8937,66.8937,66.8557,66.8557,80683.0
2023-12-27 14:55:00,70.36,70.39,70.35,70.39,64325.0,66.8557,66.8842,66.8462,66.8842,64325.0
2023-12-27 15:00:00,70.39,70.42,70.38,70.41,56124.0,66.8842,66.9127,66.8747,66.9032,56124.0
2023-12-27 15:05:00,70.41,70.42,70.39,70.42,79520.0,66.9032,66.9127,66.8842,66.9127,79520.0
2023-12-27 15:10:00,70.42,70.43,70.4,70.41,263087.0,66.9127,66.9222,66.8937,66.9032,263087.0
2023-12-27 15:15:00,70.41,70.45,70.41,70.45,59788.0,66.9032,66.9412,66.9032,66.9412,59788.0
2023-12-27 15:20:00,70.45,70.46,70.43,70.44,80226.0,66.9412,66.9507,66.9222,66.9317,80226.0
2023-12-27 15:25:00,70.44,70.44,70.4,70.42,53225.0,66.9317,66.9317,66.8937,66.9127,53225.0
2023-12-27 15:30:00,70.42,70.45,70.42,70.44,81534.0,66.9127,66.9412,66.9127,66.9317,81534.0
2023-12-27 15:35:00,70.45,70.47,70.44,70.45,41782.0,66.9412,66.9602,66.9317,66.9412,41782.0
2023-12-27 15:40:00,70.46,70.47,70.4,70.41,59664.0,66.9507,66.9602,66.8937,66.9032,59664.0
2023-12-27 15:45:00,70.41,70.41,70.39,70.4,77420.0,66.9032,66.9032,66.8842,66.8937,77420.0
2023-12-27 15:50:00,70.4,70.43,70.38,70.42,135122.0,66.8937,66.9222,66.8747,66.9127,135122.0
2023-12-27 15:55:00,70.43,70.49,70.42,70.48,188214.0,66.9222,66.9792,66.9127,66.9697,188214.0
2023-12-28 09:30:00,70.48,70.54,70.44,70.47,163022.0,66.9697,67.0267,66.9317,66.9602,163022.0
2023-12-28 09:35:00,70.48,70.52,70.47,70.51,239614.0,66.9697,67.0077,66.9602,66.9982,239614.0
2023-12-28 09:40:00,70.51,70.55,70.47,70.47,101385.0,66.9982,67.0362,66.9602,66.9602,101385.0
2023-12-28 09:45:00,70.47,70.54,70.47,70.53,110960.0,66.9602,67.0267,66.9602,67.0172,110960.0
2023-12-28 09:50:00,70.53,70.59,70.52,70.58,86176.0,67.0172,67.0742,67.0077,67.0647,86176.0
2023-12-28 09:55:00,70.58,70.62,70.58,70.62,20573.0,67.0647,67.1027,67.0647,67.1027,20573.0
2023-12-28 10:00:00,70.62,70.63,70.59,70.59,61353.0,67.1027,67.1122,67.0742,67.0742,61353.0
2023-12-28 10:05:00,70.59,70.61,70.57,70.6,81609.0,67.0742,67.0932,67.0552,67.0837,81609.0
2023-12-28 10:10:00,70.61,70.63,70.59,70.6,37144.0,67.0932,67.1122,67.0742,67.0837,37144.0
2023-12-28 10:15:00,70.6,70.61,70.59,70.61,35286.0,67.0837,67.0932,67.0742,67.0932,35286.0
2023-12-28 10:20:00,70.61,70.62,70.59,70.61,25920.0,67.0932,67.1027,67.0742,67.0932,25920.0
2023-12-28 10:25:00,70.62,70.65,70.62,70.65,41212.0,67.1027,67.1312,67.1027,67.1312,41212.0
2023-12-28 10:30:00,70.65,70.66,70.61,70.62,433549.0,67.1312,67.1407,67.0932,67.1027,433549.0
2023-12-28 10:35:00,70.62,70.64,70.61,70.63,181114.0,67.1027,67.1217,67.0932,67.1122,181114.0
2023-12-28 10:40:00,70.63,70.66,70.61,70.62,91576.0,67.1122,67.1407,67.0932,67.1027,91576.0
2023-12-28 10:45:00,70.62,70.66,70.6,70.65,39359.0,67.1027,67.1407,67.0837,67.1312,39359.0
2023-12-28 10:50:00,70.66,70.66,70.6,70.61,46811.0,67.1407,67.1407,67.0837,67.0932,46811.0
2023-12-28 10:55:00,70.6,70.61,70.54,70.58,106507.0,67.0837,67.0932,67.0267,67.0647,106507.0
2023-12-28 11:00:00,70.58,70.58,70.52,70.52,309369.0,67.0647,67.0647,67.0077,67.0077,309369.0
2023-12-28 11:05:00,70.52,70.53,70.46,70.49,188645.0,67.0077,67.0172,66.9507,66.9792,188645.0
2023-12-28 11:10:00,70.5,70.51,70.45,70.47,46021.0,66.9887,66.9982,66.9412,66.9602,46021.0
2023-12-28 11:15:00,70.47,70.47,70.39,70.4,60064.0,66.9602,66.9602,66.8842,66.8937,60064.0
2023-12-28 11:20:00,70.39,70.43,70.39,70.42,33127.0,66.8842,66.9222,66.8842,66.9127,33127.0
2023-12-28 11:25:00,70.42,70.42,70.38,70.39,242859.0,66.9127,66.9127,66.8747,66.8842,242859.0
2023-12-28 11:30:00,70.39,70.44,70.39,70.41,69565.0,66.8842,66.9317,66.8842,66.9032,69565.0
2023-12-28 11:35:00,70.41,70.42,70.38,70.42,61610.0,66.9032,66.9127,66.8747,66.9127,61610.0
2023-12-28 11:40:00,70.42,70.43,70.4,70.4,82330.0,66.9127,66.9222,66.8937,66.8937,82330.0
2023-12-28 11:45:00,70.41,70.42,70.4,70.41,20178.0,66.9032,66.9127,66.8937,66.9032,20178.0
2023-12-28 11:50:00,70.42,70.43,70.39,70.4,29858.0,66.9127,66.9222,66.8842,66.8937,29858.0
2023-12-28 11:55:00,70.4,70.41,70.38,70.4,20783.0,66.8937,66.9032,66.8747,66.8937,20783.0
2023-12-28 12:00:00,70.4,70.44,70.4,70.44,105625.0,66.8937,66.9317,66.8937,66.9317,105625.0
2023-12-28 12:05:00,70.43,70.44,70.4,70.41,38877.0,66.9222,66.9317,66.8937,66.9032,38877.0
2023-12-28 12:10:00,70.41,70.43,70.38,70.39,81711.0,66.9032,66.9222,66.8747,66.8842,81711.0
2023-12-28 12:15:00,70.39,70.42,70.39,70.41,67206.0,66.8842,66.9127,66.8842,66.9032,67206.0
2023-12-28 12:20:00,70.4,70.42,70.4,70.41,51700.0,66.8937,66.9127,66.8937,66.9032,51700.0
2023-12-28 12:25:00,70.41,70.42,70.4,70.41,33786.0,66.9032,66.9127,66.8937,66.9032,33786.0
2023-12-28 12:30:00,70.42,70.44,70.41,70.44,68057.0,66.9127,66.9317,66.9032,66.9317,68057.0
2023-12-28 12:35:00,70.44,70.45,70.43,70.45,123888.0,66.9317,66.9412,66.9222,66.9412,123888.0
2023-12-28 12:40:00,70.45,70.45,70.43,70.44,64101.0,66.9412,66.9412,66.9222,66.9317,64101.0
2023-12-28 12:45:00,70.44,70.45,70.42,70.42,68662.0,66.9317,66.9412,66.9127,66.9127,68662.0
2023-12-28 12:50:00,70.42,70.45,70.42,70.45,60036.0,66.9127,66.9412,66.9127,66.9412,60036.0
2023-12-28 12:55:00,70.45,70.46,70.43,70.44,37127.0,66.9412,66.9507,66.9222,66.9317,37127.0
2023-12-28 13:00:00,70.44,70.45,70.31,70.35,169185.0,66.9317,66.9412,66.8081,66.8462,169185.0
2023-12-28 13:05:00,70.34,70.36,70.29,70.36,69399.0,66.8367,66.8557,66.7891,66.8557,69399.0
2023-12-28 13:10:00,70.36,70.37,70.32,70.34,51552.0,66.8557,66.8652,66.8176,66.8367,51552.0
2023-12-28 13:15:00,70.34,70.38,70.33,70.37,40192.0,66.8367,66.8747,66.8272,66.8652,40192.0
2023-12-28 13:20:00,70.37,70.39,70.35,70.38,58137.0,66.8652,66.8842,66.8462,66.8747,58137.0
2023-12-28 13:25:00,70.37,70.37,70.34,70.35,32837.0,66.8652,66.8652,66.8367,66.8462,32837.0
2023-12-28 13:30:00,70.36,70.37,70.35,70.36,17322.0,66.8557,66.8652,66.8462,66.8557,17322.0
2023-12-28 13:35:00,70.36,70.38,70.34,70.34,378879.0,66.8557,66.8747,66.8367,66.8367,378879.0
2023-12-28 13:40:00,70.34,70.34,70.3,70.33,127852.0,66.8367,66.8367,66.7986,66.8272,127852.0
2023-12-28 13:45:00,70.33,70.33,70.3,70.32,40992.0,66.8272,66.8272,66.7986,66.8176,40992.0
2023-12-28 13:50:00,70.32,70.35,70.31,70.34,24991.0,66.8176,66.8462,66.8081,66.8367,24991.0
2023-12-28 13:55:00,70.34,70.35,70.32,70.34,37211.0,66.8367,66.8462,66.8176,66.8367,37211.0
2023-12-28 14:00:00,70.34,70.36,70.33,70.36,42467.0,66.8367,66.8557,66.8272,66.8557,42467.0
2023-12-28 14:05:00,70.36,70.36,70.33,70.34,51501.0,66.8557,66.8557,66.8272,66.8367,51501.0
2023-12-28 14:10:00,70.34,70.36,70.34,70.34,66165.0,66.8367,66.8557,66.8367,66.8367,66165.0
2023-12-28 14:15:00,70.34,70.35,70.32,70.33,49054.0,66.8367,66.8462,66.8176,66.8272,49054.0
2023-12-28 14:20:00,70.33,70.35,70.31,70.34,54541.0,66.8272,66.8462,66.8081,66.8367,54541.0
2023-12-28 14:25:00,70.35,70.35,70.33,70.34,62609.0,66.8462,66.8462,66.8272,66.8367,62609.0
2023-12-28 14:30:00,70.34,70.36,70.31,70.33,50047.0,66.8367,66.8557,66.8081,66.8272,50047.0
2023-12-28 14:35:00,70.33,70.34,70.31,70.32,56671.0,66.8272,66.8367,66.8081,66.8176,56671.0
2023-12-28 14:40:00,70.31,70.33,70.31,70.33,162408.0,66.8081,66.8272,66.8081,66.8272,162408.0
2023-12-28 14:45:00,70.33,70.35,70.31,70.35,71497.0,66.8272,66.8462,66.8081,66.8462,71497.0
2023-12-28 14:50:00,70.35,70.35,70.33,70.34,69645.0,66.8462,66.8462,66.8272,66.8367,69645.0
2023-12-28 14:55:00,70.33,70.35,70.33,70.35,31809.0,66.8272,66.8462,66.8272,66.8462,31809.0
2023-12-28 15:00:00,70.34,70.35,70.32,70.33,95893.0,66.8367,66.8462,66.8176,66.8272,95893.0
2023-12-28 15:05:00,70.33,70.36,70.33,70.35,81107.0,66.8272,66.8557,66.8272,66.8462,81107.0
2023-12-28 15:10:00,70.34,70.35,70.31,70.34,126054.0,66.8367,66.8462,66.8081,66.8367,126054.0
2023-12-28 15:15:00,70.34,70.36,70.3,70.35,148753.0,66.8367,66.8557,66.7986,66.8462,148753.0
2023-12-28 15:20:00,70.36,70.36,70.34,70.35,163086.0,66.8557,66.8557,66.8367,66.8462,163086.0
2023-12-28 15:25:00,70.35,70.36,70.34,70.36,118717.0,66.8462,66.8557,66.8367,66.8557,118717.0
2023-12-28 15:30:00,70.36,70.37,70.35,70.37,93954.0,66.8557,66.8652,66.8462,66.8652,93954.0
2023-12-28 15:35:00,70.37,70.39,70.36,70.39,161208.0,66.8652,66.8842,66.8557,66.8842,161208.0
2023-12-28 15:40:00,70.39,70.4,70.37,70.39,247619.0,66.8842,66.8937,66.8652,66.8842,247619.0
2023-12-28 15:45:00,70.39,70.4,70.35,70.36,130240.0,66.8842,66.8937,66.8462,66.8557,130240.0
2023-12-28 15:50:00,70.36,70.36,70.3,70.31,275369.0,66.8557,66.8557,66.7986,66.8081,275369.0
2023-12-28 15:55:00,70.31,70.31,70.26,70.3,287712.0,66.8081,66.8081,66.7606,66.7986,287712.0
2023-12-29 09:30:00,70.39,70.43,70.37,70.41,289348.0,66.8842,66.9222,66.8652,66.9032,289348.0
2023-12-29 09:35:00,70.41,70.43,70.38,70.42,27523.0,66.9032,66.9222,66.8747,66.9127,27523.0
2023-12-29 09:40:00,70.42,70.46,70.4,70.45,49781.0,66.9127,66.9507,66.8937,66.9412,49781.0
2023-12-29 09:45:00,70.46,70.5,70.45,70.5,82017.0,66.9507,66.9887,66.9412,66.9887,82017.0
2023-12-29 09:50:00,70.5,70.52,70.45,70.48,94926.0,66.9887,67.0077,66.9412,66.9697,94926.0
2023-12-29 09:55:00,70.48,70.51,70.47,70.51,45328.0,66.9697,66.9982,66.9602,66.9982,45328.0
2023-12-29 10:00:00,70.51,70.56,70.51,70.55,72822.0,66.9982,67.0457,66.9982,67.0362,72822.0
2023-12-29 10:05:00,70.56,70.58,70.53,70.53,78351.0,67.0457,67.0647,67.0172,67.0172,78351.0
2023-12-29 10:10:00,70.53,70.56,70.53,70.55,51707.0,67.0172,67.0457,67.0172,67.0362,51707.0
2023-12-29 10:15:00,70.55,70.58,70.55,70.56,74304.0,67.0362,67.0647,67.0362,67.0457,74304.0
2023-12-29 10:20:00,70.57,70.58,70.53,70.53,46493.0,67.0552,67.0647,67.0172,67.0172,46493.0
2023-12-29 10:25:00,70.53,70.58,70.53,70.57,252563.0,67.0172,67.0647,67.0172,67.0552,252563.0
2023-12-29 10:30:00,70.57,70.58,70.54,70.56,124701.0,67.0552,67.0647,67.0267,67.0457,124701.0
2023-12-29 10:35:00,70.56,70.57,70.54,70.56,43984.0,67.0457,67.0552,67.0267,67.0457,43984.0
2023-12-29 10:40:00,70.56,70.57,70.45,70.47,75478.0,67.0457,67.0552,66.9412,66.9602,75478.0
2023-12-29 10:45:00,70.47,70.49,70.39,70.39,116098.0,66.9602,66.9792,66.8842,66.8842,116098.0
2023-12-29 10:50:00,70.39,70.45,70.34,70.34,101770.0,66.8842,66.9412,66.8367,66.8367,101770.0
2023-12-29 10:55:00,70.34,70.39,70.33,70.38,89757.0,66.8367,66.8842,66.8272,66.8747,89757.0
2023-12-29 11:00:00,70.38,70.42,70.33,70.34,93702.0,66.8747,66.9127,66.8272,66.8367,93702.0
2023-12-29 11:05:00,70.34,70.35,70.3,70.34,82068.0,66.8367,66.8462,66.7986,66.8367,82068.0
2023-12-29 11:10:00,70.33,70.36,70.29,70.29,54244.0,66.8272,66.8557,66.7891,66.7891,54244.0
2023-12-29 11:15:00,70.28,70.3,70.23,70.24,99348.0,66.7796,66.7986,66.7321,66.7416,99348.0
2023-12-29 11:20:00,70.25,70.25,70.18,70.21,61335.0,66.7511,66.7511,66.6846,66.7131,61335.0
2023-12-29 11:25:00,70.22,70.22,70.17,70.2,99396.0,66.7226,66.7226,66.6751,66.7036,99396.0
2023-12-29 11:30:00,70.2,70.27,70.2,70.25,162749.0,66.7036,66.7701,66.7036,66.7511,162749.0
2023-12-29 11:35:00,70.26,70.28,70.24,70.28,47431.0,66.7606,66.7796,66.7416,66.7796,47431.0
2023-12-29 11:40:00,70.28,70.29,70.25,70.27,36413.0,66.7796,66.7891,66.7511,66.7701,36413.0
2023-12-29 11:45:00,70.28,70.31,70.27,70.3,46269.0,66.7796,66.8081,66.7701,66.7986,46269.0
2023-12-29 11:50:00,70.3,70.3,70.26,70.3,46833.0,66.7986,66.7986,66.7606,66.7986,46833.0
2023-12-29 11:55:00,70.29,70.3,70.27,70.28,54481.0,66.7891,66.7986,66.7701,66.7796,54481.0
2023-12-29 12:00:00,70.28,70.33,70.28,70.28,88332.0,66.7796,66.8272,66.7796,66.7796,88332.0
2023-12-29 12:05:00,70.28,70.28,70.22,70.25,113477.0,66.7796,66.7796,66.7226,66.7511,113477.0
2023-12-29 12:10:00,70.25,70.28,70.24,70.26,264944.0,66.7511,66.7796,66.7416,66.7606,264944.0
2023-12-29 12:15:00,70.25,70.32,70.25,70.29,117117.0,66.7511,66.8176,66.7511,66.7891,117117.0
2023-12-29 12:20:00,70.29,70.31,70.25,70.28,153408.0,66.7891,66.8081,66.7511,66.7796,153408.0
2023-12-29 12:25:00,70.28,70.29,70.26,70.28,60826.0,66.7796,66.7891,66.7606,66.7796,60826.0
2023-12-29 12:30:00,70.28,70.32,70.27,70.3,76526.0,66.7796,66.8176,66.7701,66.7986,76526.0
2023-12-29 12:35:00,70.3,70.32,70.29,70.31,60521.0,66.7986,66.8176,66.7891,66.8081,60521.0
2023-12-29 12:40:00,70.31,70.33,70.3,70.33,51440.0,66.8081,66.8272,66.7986,66.8272,51440.0
2023-12-29 12:45:00,70.33,70.34,70.31,70.32,187655.0,66.8272,66.8367,66.8081,66.8176,187655.0
2023-12-29 12:50:00,70.32,70.37,70.32,70.37,88470.0,66.8176,66.8652,66.8176,66.8652,88470.0
2023-12-29 12:55:00,70.37,70.41,70.36,70.39,69186.0,66.8652,66.9032,66.8557,66.8842,69186.0
2023-12-29 13:00:00,70.38,70.38,70.3,70.34,72165.0,66.8747,66.8747,66.7986,66.8367,72165.0
2023-12-29 13:05:00,70.34,70.37,70.33,70.36,41222.0,66.8367,66.8652,66.8272,66.8557,41222.0
2023-12-29 13:10:00,70.36,70.4,70.35,70.38,69892.0,66.8557,66.8937,66.8462,66.8747,69892.0
2023-12-29 13:15:00,70.38,70.38,70.31,70.32,122090.0,66.8747,66.8747,66.8081,66.8176,122090.0
2023-12-29 13:20:00,70.31,70.34,70.29,70.31,58330.0,66.8081,66.8367,66.7891,66.8081,58330.0
2023-12-29 13:25:00,70.31,70.34,70.3,70.31,79478.0,66.8081,66.8367,66.7986,66.8081,79478.0
2023-12-29 13:30:00,70.31,70.35,70.31,70.35,56226.0,66.8081,66.8462,66.8081,66.8462,56226.0
2023-12-29 13:35:00,70.36,70.38,70.35,70.38,26039.0,66.8557,66.8747,66.8462,66.8747,26039.0
2023-12-29 13:40:00,70.38,70.43,70.36,70.42,86989.0,66.8747,66.9222,66.8557,66.9127,86989.0
2023-12-29 13:45:00,70.41,70.42,70.39,70.41,54923.0,66.9032,66.9127,66.8842,66.9032,54923.0
2023-12-29 13:50:00,70.42,70.43,70.36,70.37,111446.0,66.9127,66.9222,66.8557,66.8652,111446.0
2023-12-29 13:55:00,70.36,70.39,70.35,70.37,49163.0,66.8557,66.8842,66.8462,66.8652,49163.0
2023-12-29 14:00:00,70.37,70.38,70.34,70.35,75742.0,66.8652,66.8747,66.8367,66.8462,75742.0
2023-12-29 14:05:00,70.36,70.37,70.34,70.34,67860.0,66.8557,66.8652,66.8367,66.8367,67860.0
2023-12-29 14:10:00,70.34,70.35,70.31,70.34,119695.0,66.8367,66.8462,66.8081,66.8367,119695.0
2023-12-29 14:15:00,70.34,70.36,70.33,70.35,46294.0,66.8367,66.8557,66.8272,66.8462,46294.0
2023-12-29 14:20:00,70.34,70.36,70.34,70.36,52729.0,66.8367,66.8557,66.8367,66.8557,52729.0
2023-12-29 14:25:00,70.36,70.36,70.29,70.31,65885.0,66.8557,66.8557,66.7891,66.8081,65885.0
2023-12-29 14:30:00,70.3,70.33,70.3,70.32,65609.0,66.7986,66.8272,66.7986,66.8176,65609.0
2023-12-29 14:35:00,70.31,70.35,70.31,70.34,65425.0,66.8081,66.8462,66.8081,66.8367,65425.0
2023-12-29 14:40:00,70.34,70.35,70.32,70.34,61153.0,66.8367,66.8462,66.8176,66.8367,61153.0
2023-12-29 14:45:00,70.34,70.37,70.33,70.37,56312.0,66.8367,66.8652,66.8272,66.8652,56312.0
2023-12-29 14:50:00,70.36,70.38,70.36,70.36,58280.0,66.8557,66.8747,66.8557,66.8557,58280.0
2023-12-29 14:55:00,70.36,70.38,70.35,70.37,78954.0,66.8557,66.8747,66.8462,66.8652,78954.0
2023-12-29 15:00:00,70.37,70.37,70.34,70.35,56208.0,66.8652,66.8652,66.8367,66.8462,56208.0
2023-12-29 15:05:00,70.34,70.41,70.33,70.41,79381.0,66.8367,66.9032,66.8272,66.9032,79381.0
2023-12-29 15:10:00,70.42,70.43,70.39,70.42,111271.0,66.9127,66.9222,66.8842,66.9127,111271.0
2023-12-29 15:15:00,70.42,70.43,70.39,70.39,94608.0,66.9127,66.9222,66.8842,66.8842,94608.0
2023-12-29 15:20:00,70.4,70.4,70.36,70.39,67654.0,66.8937,66.8937,66.8557,66.8842,67654.0
2023-12-29 15:25:00,70.39,70.42,70.39,70.42,56618.0,66.8842,66.9127,66.8842,66.9127,56618.0
2023-12-29 15:30:00,70.42,70.42,70.38,70.39,82192.0,66.9127,66.9127,66.8747,66.8842,82192.0
2023-12-29 15:35:00,70.39,70.39,70.37,70.38,61771.0,66.8842,66.8842,66.8652,66.8747,61771.0
2023-12-29 15:40:00,70.38,70.4,70.35,70.35,82146.0,66.8747,66.8937,66.8462,66.8462,82146.0
2023-12-29 15:45:00,70.34,70.35,70.32,70.32,62418.0,66.8367,66.8462,66.8176,66.8176,62418.0
2023-12-29 15:50:00,70.33,70.35,70.3,70.31,373167.0,66.8272,66.8462,66.7986,66.8081,373167.0
2023-12-29 15:55:00,70.31,70.37,70.29,70.35,402040.0,66.8081,66.8652,66.7891,66.8462,402040.0
2024-01-02 09:30:00,69.64,69.68,69.61,69.65,148375.0,66.1715,66.2095,66.143,66.181,148375.0
2024-01-02 09:35:00,69.65,69.66,69.56,69.57,258879.0,66.181,66.1905,66.0955,66.105,258879.0
2024-01-02 09:40:00,69.58,69.63,69.53,69.61,97663.0,66.1145,66.162,66.067,66.143,97663.0
2024-01-02 09:45:00,69.62,69.72,69.6,69.62,130428.0,66.1525,66.2475,66.1335,66.1525,130428.0
2024-01-02 09:50:00,69.62,69.77,69.62,69.67,78001.0,66.1525,66.295,66.1525,66.2,78001.0
2024-01-02 09:55:00,69.66,69.77,69.66,69.77,117849.0,66.1905,66.295,66.1905,66.295,117849.0
2024-01-02 10:00:00,69.77,69.82,69.76,69.78,86976.0,66.295,66.3426,66.2855,66.3045,86976.0
2024-01-02 10:05:00,69.78,69.78,69.7,69.76,102664.0,66.3045,66.3045,66.2285,66.2855,102664.0
2024-01-02 10:10:00,69.76,69.8,69.74,69.75,219042.0,66.2855,66.3235,66.2665,66.276,219042.0
2024-01-02 10:15:00,69.76,69.78,69.71,69.73,234714.0,66.2855,66.3045,66.238,66.257,234714.0
2024-01-02 10:20:00,69.73,69.79,69.71,69.76,111286.0,66.257,66.314,66.238,66.2855,111286.0
2024-01-02 10:25:00,69.77,69.78,69.65,69.7,138099.0,66.295,66.3045,66.181,66.2285,138099.0
2024-01-02 10:30:00,69.69,69.69,69.62,69.69,89757.0,66.219,66.219,66.1525,66.219,89757.0
2024-01-02 10:35:00,69.68,69.7,69.61,69.67,93383.0,66.2095,66.2285,66.143,66.2,93383.0
2024-01-02 10:40:00,69.67,69.76,69.67,69.73,666849.0,66.2,66.2855,66.2,66.257,666849.0
2024-01-02 10:45:00,69.72,69.76,69.67,69.67,84103.0,66.2475,66.2855,66.2,66.2,84103.0
2024-01-02 10:50:00,69.67,69.71,69.67,69.67,127697.0,66.2,66.238,66.2,66.2,127697.0
2024-01-02 10:55:00,69.68,69.71,69.66,69.71,64861.0,66.2095,66.238,66.1905,66.238,64861.0
2024-01-02 11:00:00,69.7,69.72,69.68,69.71,122561.0,66.2285,66.2475,66.2095,66.238,122561.0
2024-01-02 11:05:00,69.72,69.78,69.69,69.78,53845.0,66.2475,66.3045,66.219,66.3045,53845.0
2024-01-02 11:10:00,69.78,69.84,69.75,69.78,109044.0,66.3045,66.3616,66.276,66.3045,109044.0
2024-01-02 11:15:00,69.77,69.81,69.75,69.77,74582.0,66.295,66.333,66.276,66.295,74582.0
2024-01-02 11:20:00,69.78,69.79,69.73,69.76,30445.0,66.3045,66.314,66.257,66.2855,30445.0
2024-01-02 11:25:00,69.76,69.77,69.73,69.75,54525.0,66.2855,66.295,66.257,66.276,54525.0
2024-01-02 11:30:00,69.75,69.78,69.73,69.77,114744.0,66.276,66.3045,66.257,66.295,114744.0
2024-01-02 11:35:00,69.76,69.78,69.72,69.72,86008.0,66.2855,66.3045,66.2475,66.2475,86008.0
2024-01-02 11:40:00,69.73,69.77,69.72,69.77,84747.0,66.257,66.295,66.2475,66.295,84747.0
2024-01-02 11:45:00,69.77,69.83,69.75,69.82,136584.0,66.295,66.3521,66.276,66.3426,136584.0
2024-01-02 11:50:00,69.83,69.85,69.81,69.81,91532.0,66.3521,66.3711,66.333,66.333,91532.0
2024-01-02 11:55:00,69.81,69.87,69.81,69.85,116187.0,66.333,66.3901,66.333,66.3711,116187.0
2024-01-02 12:00:00,69.86,69.87,69.84,69.85,41954.0,66.3806,66.3901,66.3616,66.3711,41954.0
2024-01-02 12:05:00,69.85,69.87,69.84,69.85,56893.0,66.3711,66.3901,66.3616,66.3711,56893.0
2024-01-02 12:10:00,69.84,69.87,69.82,69.86,155376.0,66.3616,66.3901,66.3426,66.3806,155376.0
2024-01-02 12:15:00,69.86,69.86,69.78,69.81,281208.0,66.3806,66.3806,66.3045,66.333,281208.0
2024-01-02 12:20:00,69.81,69.85,69.8,69.83,221408.0,66.333,66.3711,66.3235,66.3521,221408.0
2024-01-02 12:25:00,69.83,69.86,69.82,69.84,31902.0,66.3521,66.3806,66.3426,66.3616,31902.0
2024-01-02 12:30:00,69.84,69.88,69.83,69.87,100363.0,66.3616,66.3996,66.3521,66.3901,100363.0
2024-01-02 12:35:00,69.86,69.9,69.86,69.88,47852.0,66.3806,66.4186,66.3806,66.3996,47852.0
2024-01-02 12:40:00,69.89,69.91,69.87,69.88,79862.0,66.4091,66.4281,66.3901,66.3996,79862.0
2024-01-02 12:45:00,69.88,69.88,69.82,69.84,55211.0,66.3996,66.3996,66.3426,66.3616,55211.0
2024-01-02 12:50:00,69.85,69.85,69.82,69.84,348132.0,66.3711,66.3711,66.3426,66.3616,348132.0
2024-01-02 12:55:00,69.84,69.84,69.8,69.83,101028.0,66.3616,66.3616,66.3235,66.3521,101028.0
2024-01-02 13:00:00,69.83,69.83,69.79,69.82,97995.0,66.3521,66.3521,66.314,66.3426,97995.0
2024-01-02 13:05:00,69.81,69.82,69.74,69.77,262504.0,66.333,66.3426,66.2665,66.295,262504.0
2024-01-02 13:10:00,69.77,69.8,69.75,69.78,122571.0,66.295,66.3235,66.276,66.3045,122571.0
2024-01-02 13:15:00,69.78,69.81,69.77,69.8,54214.0,66.3045,66.333,66.295,66.3235,54214.0
2024-01-02 13:20:00,69.81,69.82,69.78,69.81,31725.0,66.333,66.3426,66.3045,66.333,31725.0
2024-01-02 13:25:00,69.81,69.82,69.78,69.79,32516.0,66.333,66.3426,66.3045,66.314,32516.0
2024-01-02 13:30:00,69.78,69.81,69.76,69.81,39703.0,66.3045,66.333,66.2855,66.333,39703.0
2024-01-02 13:35:00,69.8,69.81,69.76,69.78,64128.0,66.3235,66.333,66.2855,66.3045,64128.0
2024-01-02 13:40:00,69.78,69.78,69.75,69.76,52873.0,66.3045,66.3045,66.276,66.2855,52873.0
2024-01-02 13:45:00,69.76,69.78,69.74,69.75,74227.0,66.2855,66.3045,66.2665,66.276,74227.0
2024-01-02 13:50:00,69.76,69.76,69.7,69.71,46575.0,66.2855,66.2855,66.2285,66.238,46575.0
2024-01-02 13:55:00,69.72,69.73,69.69,69.7,70438.0,66.2475,66.257,66.219,66.2285,70438.0
2024-01-02 14:00:00,69.7,69.71,69.67,69.67,81025.0,66.2285,66.238,66.2,66.2,81025.0
2024-01-02 14:05:00,69.67,69.68,69.64,69.66,114395.0,66.2,66.2095,66.1715,66.1905,114395.0
2024-01-02 14:10:00,69.66,69.72,69.65,69.69,97875.0,66.1905,66.2475,66.181,66.219,97875.0
2024-01-02 14:15:00,69.69,69.69,69.66,69.67,69642.0,66.219,66.219,66.1905,66.2,69642.0
2024-01-02 14:20:00,69.67,69.69,69.64,69.65,76331.0,66.2,66.219,66.1715,66.181,76331.0
2024-01-02 14:25:00,69.65,69.69,69.64,69.69,59356.0,66.181,66.219,66.1715,66.219,59356.0
2024-01-02 14:30:00,69.69,69.71,69.65,69.67,102313.0,66.219,66.238,66.181,66.2,102313.0
2024-01-02 14:35:00,69.67,69.67,69.63,69.63,102805.0,66.2,66.2,66.162,66.162,102805.0
2024-01-02 14:40:00,69.63,69.66,69.63,69.64,48271.0,66.162,66.1905,66.162,66.1715,48271.0
2024-01-02 14:45:00,69.65,69.66,69.62,69.62,68418.0,66.181,66.1905,66.1525,66.1525,68418.0
2024-01-02 14:50:00,69.62,69.63,69.59,69.61,59405.0,66.1525,66.162,66.124,66.143,59405.0
2024-01-02 14:55:00,69.61,69.61,69.58,69.59,44858.0,66.143,66.143,66.1145,66.124,44858.0
2024-01-02 15:00:00,69.59,69.6,69.55,69.56,61383.0,66.124,66.1335,66.086,66.0955,61383.0
2024-01-02 15:05:00,69.56,69.61,69.54,69.59,104476.0,66.0955,66.143,66.0765,66.124,104476.0
2024-01-02 15:10:00,69.6,69.61,69.56,69.57,55432.0,66.1335,66.143,66.0955,66.105,55432.0
2024-01-02 15:15:00,69.57,69.61,69.56,69.6,133474.0,66.105,66.143,66.0955,66.1335,133474.0
2024-01-02 15:20:00,69.6,69.62,69.57,69.6,76917.0,66.1335,66.1525,66.105,66.1335,76917.0
2024-01-02 15:25:00,69.6,69.61,69.56,69.58,113006.0,66.1335,66.143,66.0955,66.1145,113006.0
2024-01-02 15:30:00,69.58,69.59,69.55,69.55,128453.0,66.1145,66.124,66.086,66.086,128453.0
2024-01-02 15:35:00,69.56,69.56,69.51,69.52,97434.0,66.0955,66.0955,66.048,66.0575,97434.0
2024-01-02 15:40:00,69.53,69.53,69.49,69.51,142372.0,66.067,66.067,66.029,66.048,142372.0
2024-01-02 15:45:00,69.52,69.53,69.48,69.5,308456.0,66.0575,66.067,66.0195,66.0385,308456.0
2024-01-02 15:50:00,69.5,69.56,69.5,69.51,200848.0,66.0385,66.0955,66.0385,66.048,200848.0
2024-01-02 15:55:00,69.51,69.56,69.49,69.55,288359.0,66.048,66.0955,66.029,66.086,288359.0
2024-01-03 09:30:00,68.88,68.97,68.81,68.82,225621.0,65.4494,65.5349,65.3829,65.3924,225621.0
2024-01-03 09:35:00,68.84,68.89,68.8,68.84,154505.0,65.4114,65.4589,65.3734,65.4114,154505.0
2024-01-03 09:40:00,68.84,68.92,68.83,68.87,70246.0,65.4114,65.4874,65.4019,65.4399,70246.0
2024-01-03 09:45:00,68.86,68.92,68.83,68.92,289465.0,65.4304,65.4874,65.4019,65.4874,289465.0
2024-01-03 09:50:00,68.91,68.96,68.89,68.91,86068.0,65.4779,65.5254,65.4589,65.4779,86068.0
2024-01-03 09:55:00,68.9,68.91,68.85,68.88,64829.0,65.4684,65.4779,65.4209,65.4494,64829.0
2024-01-03 10:00:00,68.87,69.08,68.83,69.03,360373.0,65.4399,65.6394,65.4019,65.5919,360373.0
2024-01-03 10:05:00,69.04,69.11,68.95,68.95,109460.0,65.6014,65.6679,65.5159,65.5159,109460.0
2024-01-03 10:10:00,68.95,68.97,68.81,68.82,127308.0,65.5159,65.5349,65.3829,65.3924,127308.0
2024-01-03 10:15:00,68.82,68.84,68.78,68.82,77297.0,65.3924,65.4114,65.3543,65.3924,77297.0
2024-01-03 10:20:00,68.83,68.83,68.72,68.79,95010.0,65.4019,65.4019,65.2973,65.3639,95010.0
2024-01-03 10:25:00,68.8,68.9,68.79,68.83,132901.0,65.3734,65.4684,65.3639,65.4019,132901.0
2024-01-03 10:30:00,68.83,68.88,68.75,68.79,42259.0,65.4019,65.4494,65.3258,65.3639,42259.0
2024-01-03 10:35:00,68.78,68.8,68.69,68.7,91838.0,65.3543,65.3734,65.2688,65.2783,91838.0
2024-01-03 10:40:00,68.7,68.75,68.67,68.73,104645.0,65.2783,65.3258,65.2498,65.3068,104645.0
2024-01-03 10:45:00,68.72,68.72,68.67,68.67,56558.0,65.2973,65.2973,65.2498,65.2498,56558.0
2024-01-03 10:50:00,68.67,68.75,68.67,68.7,31995.0,65.2498,65.3258,65.2498,65.2783,31995.0
2024-01-03 10:55:00,68.69,68.78,68.69,68.78,105216.0,65.2688,65.3543,65.2688,65.3543,105216.0
2024-01-03 11:00:00,68.81,68.87,68.79,68.83,88983.0,65.3829,65.4399,65.3639,65.4019,88983.0
2024-01-03 11:05:00,68.84,68.87,68.83,68.85,53738.0,65.4114,65.4399,65.4019,65.4209,53738.0
2024-01-03 11:10:00,68.86,68.89,68.82,68.87,76794.0,65.4304,65.4589,65.3924,65.4399,76794.0
2024-01-03 11:15:00,68.87,68.91,68.84,68.86,81321.0,65.4399,65.4779,65.4114,65.4304,81321.0
2024-01-03 11:20:00,68.86,68.9,68.85,68.9,50065.0,65.4304,65.4684,65.4209,65.4684,50065.0
2024-01-03 11:25:00,68.89,68.93,68.88,68.9,94124.0,65.4589,65.4969,65.4494,65.4684,94124.0
2024-01-03 11:30:00,68.91,68.94,68.89,68.92,140493.0,65.4779,65.5064,65.4589,65.4874,140493.0
2024-01-03 11:35:00,68.92,68.94,68.9,68.9,59583.0,65.4874,65.5064,65.4684,65.4684,59583.0
2024-01-03 11:40:00,68.9,68.93,68.85,68.92,89005.0,65.4684,65.4969,65.4209,65.4874,89005.0
2024-01-03 11:45:00,68.92,68.93,68.89,68.92,65670.0,65.4874,65.4969,65.4589,65.4874,65670.0
2024-01-03 11:50:00,68.91,68.93,68.89,68.92,36253.0,65.4779,65.4969,65.4589,65.4874,36253.0
2024-01-03 11:55:00,68.91,68.92,68.88,68.91,25213.0,65.4779,65.4874,65.4494,65.4779,25213.0
2024-01-03 12:00:00,68.91,68.93,68.88,68.93,33463.0,65.4779,65.4969,65.4494,65.4969,33463.0
2024-01-03 12:05:00,68.92,68.95,68.88,68.89,31250.0,65.4874,65.5159,65.4494,65.4589,31250.0
2024-01-03 12:10:00,68.89,68.91,68.87,68.88,78223.0,65.4589,65.4779,65.4399,65.4494,78223.0
2024-01-03 12:15:00,68.88,68.9,68.86,68.87,35827.0,65.4494,65.4684,65.4304,65.4399,35827.0
2024-01-03 12:20:00,68.87,68.9,68.85,68.89,41792.0,65.4399,65.4684,65.4209,65.4589,41792.0
2024-01-03 12:25:00,68.89,68.93,68.88,68.93,52236.0,65.4589,65.4969,65.4494,65.4969,52236.0
2024-01-03 12:30:00,68.93,68.95,68.91,68.92,27129.0,65.4969,65.5159,65.4779,65.4874,27129.0
2024-01-03 12:35:00,68.93,68.96,68.93,68.95,30502.0,65.4969,65.5254,65.4969,65.5159,30502.0
2024-01-03 12:40:00,68.95,68.98,68.94,68.96,114832.0,65.5159,65.5444,65.5064,65.5254,114832.0
2024-01-03 12:45:00,68.96,68.97,68.93,68.96,45481.0,65.5254,65.5349,65.4969,65.5254,45481.0
2024-01-03 12:50:00,68.95,68.96,68.93,68.95,28104.0,65.5159,65.5254,65.4969,65.5159,28104.0
2024-01-03 12:55:00,68.94,69.02,68.94,69.01,32230.0,65.5064,65.5824,65.5064,65.5729,32230.0
2024-01-03 13:00:00,69.01,69.07,69.01,69.05,17658.0,65.5729,65.6299,65.5729,65.6109,17658.0
2024-01-03 13:05:00,69.05,69.07,69.03,69.06,24856.0,65.6109,65.6299,65.5919,65.6204,24856.0
2024-01-03 13:10:00,69.05,69.08,69.04,69.06,16606.0,65.6109,65.6394,65.6014,65.6204,16606.0
2024-01-03 13:15:00,69.06,69.08,69.05,69.06,48818.0,65.6204,65.6394,65.6109,65.6204,48818.0
2024-01-03 13:20:00,69.06,69.08,69.04,69.07,37151.0,65.6204,65.6394,65.6014,65.6299,37151.0
2024-01-03 13:25:00,69.06,69.09,69.05,69.05,42627.0,65.6204,65.6489,65.6109,65.6109,42627.0
2024-01-03 13:30:00,69.06,69.06,69.0,69.01,58465.0,65.6204,65.6204,65.5634,65.5729,58465.0
2024-01-03 13:35:00,69.0,69.04,68.99,69.02,37874.0,65.5634,65.6014,65.5539,65.5824,37874.0
2024-01-03 13:40:00,69.03,69.04,69.0,69.01,28595.0,65.5919,65.6014,65.5634,65.5729,28595.0
2024-01-03 13:45:00,69.02,69.04,69.01,69.03,87937.0,65.5824,65.6014,65.5729,65.5919,87937.0
2024-01-03 13:50:00,69.03,69.05,69.0,69.02,123533.0,65.5919,65.6109,65.5634,65.5824,123533.0
2024-01-03 13:55:00,69.01,69.03,69.0,69.01,57639.0,65.5729,65.5919,65.5634,65.5729,57639.0
2024-01-03 14:00:00,69.01,69.09,68.93,68.93,162079.0,65.5729,65.6489,65.4969,65.4969,162079.0
2024-01-03 14:05:00,68.94,68.98,68.86,68.95,206310.0,65.5064,65.5444,65.4304,65.5159,206310.0
2024-01-03 14:10:00,68.95,68.97,68.85,68.89,77962.0,65.5159,65.5349,65.4209,65.4589,77962.0
2024-01-03 14:15:00,68.88,68.98,68.87,68.96,87093.0,65.4494,65.5444,65.4399,65.5254,87093.0
2024-01-03 14:20:00,68.96,69.0,68.93,69.0,46286.0,65.5254,65.5634,65.4969,65.5634,46286.0
2024-01-03 14:25:00,69.0,69.19,68.99,69.17,236395.0,65.5634,65.7439,65.5539,65.7249,236395.0
2024-01-03 14:30:00,69.17,69.2,69.12,69.16,194618.0,65.7249,65.7534,65.6774,65.7154,194618.0
2024-01-03 14:35:00,69.14,69.16,69.08,69.13,62359.0,65.6964,65.7154,65.6394,65.6869,62359.0
2024-01-03 14:40:00,69.13,69.2,69.09,69.18,42452.0,65.6869,65.7534,65.6489,65.7344,42452.0
2024-01-03 14:45:00,69.18,69.2,69.13,69.13,53811.0,65.7344,65.7534,65.6869,65.6869,53811.0
2024-01-03 14:50:00,69.12,69.13,69.09,69.11,73746.0,65.6774,65.6869,65.6489,65.6679,73746.0
2024-01-03 14:55:00,69.12,69.13,69.08,69.09,86917.0,65.6774,65.6869,65.6394,65.6489,86917.0
2024-01-03 15:00:00,69.09,69.11,69.03,69.06,111618.0,65.6489,65.6679,65.5919,65.6204,111618.0
2024-01-03 15:05:00,69.06,69.06,69.01,69.04,81462.0,65.6204,65.6204,65.5729,65.6014,81462.0
2024-01-03 15:10:00,69.04,69.06,69.01,69.03,87518.0,65.6014,65.6204,65.5729,65.5919,87518.0
2024-01-03 15:15:00,69.03,69.04,68.98,69.01,109197.0,65.5919,65.6014,65.5444,65.5729,109197.0
2024-01-03 15:20:00,69.01,69.02,68.96,68.98,56334.0,65.5729,65.5824,65.5254,65.5444,56334.0
2024-01-03 15:25:00,68.98,68.99,68.95,68.99,82656.0,65.5444,65.5539,65.5159,65.5539,82656.0
2024-01-03 15:30:00,68.99,69.05,68.98,69.05,153299.0,65.5539,65.6109,65.5444,65.6109,153299.0
2024-01-03 15:35:00,69.05,69.05,69.01,69.05,173587.0,65.6109,65.6109,65.5729,65.6109,173587.0
2024-01-03 15:40:00,69.05,69.06,69.0,69.0,101503.0,65.6109,65.6204,65.5634,65.5634,101503.0
2024-01-03 15:45:00,69.01,69.05,69.0,69.02,109987.0,65.5729,65.6109,65.5634,65.5824,109987.0
2024-01-03 15:50:00,69.03,69.03,68.96,68.97,316390.0,65.5919,65.5919,65.5254,65.5349,316390.0
2024-01-03 15:55:00,68.97,69.04,68.96,69.0,334793.0,65.5349,65.6014,65.5254,65.5634,334793.0
2024-01-04 09:30:00,69.01,69.14,69.01,69.08,312851.0,65.5729,65.6964,65.5729,65.6394,312851.0
2024-01-04 09:35:00,69.08,69.09,69.05,69.08,156685.0,65.6394,65.6489,65.6109,65.6394,156685.0
2024-01-04 09:40:00,69.07,69.16,69.02,69.14,108090.0,65.6299,65.7154,65.5824,65.6964,108090.0
2024-01-04 09:45:00,69.14,69.15,69.06,69.08,131802.0,65.6964,65.7059,65.6204,65.6394,131802.0
2024-01-04 09:50:00,69.08,69.16,69.08,69.14,212994.0,65.6394,65.7154,65.6394,65.6964,212994.0
2024-01-04 09:55:00,69.15,69.17,69.11,69.12,60525.0,65.7059,65.7249,65.6679,65.6774,60525.0
2024-01-04 10:00:00,69.12,69.27,69.11,69.26,43737.0,65.6774,65.8199,65.6679,65.8104,43737.0
2024-01-04 10:05:00,69.26,69.27,69.21,69.27,64387.0,65.8104,65.8199,65.7629,65.8199,64387.0
2024-01-04 10:10:00,69.27,69.32,69.24,69.31,53592.0,65.8199,65.8675,65.7914,65.858,53592.0
2024-01-04 10:15:00,69.32,69.34,69.27,69.32,235167.0,65.8675,65.8865,65.8199,65.8675,235167.0
2024-01-04 10:20:00,69.32,69.33,69.28,69.31,56089.0,65.8675,65.877,65.8294,65.858,56089.0
2024-01-04 10:25:00,69.32,69.38,69.31,69.36,36258.0,65.8675,65.9245,65.858,65.9055,36258.0
2024-01-04 10:30:00,69.36,69.39,69.34,69.37,70096.0,65.9055,65.934,65.8865,65.915,70096.0
2024-01-04 10:35:00,69.37,69.39,69.35,69.37,60360.0,65.915,65.934,65.896,65.915,60360.0
2024-01-04 10:40:00,69.36,69.4,69.34,69.4,34688.0,65.9055,65.9435,65.8865,65.9435,34688.0
2024-01-04 10:45:00,69.4,69.43,69.38,69.4,49419.0,65.9435,65.972,65.9245,65.9435,49419.0
2024-01-04 10:50:00,69.39,69.4,69.35,69.38,20387.0,65.934,65.9435,65.896,65.9245,20387.0
2024-01-04 10:55:00,69.38,69.39,69.35,69.37,95984.0,65.9245,65.934,65.896,65.915,95984.0
2024-01-04 11:00:00,69.37,69.39,69.34,69.35,48564.0,65.915,65.934,65.8865,65.896,48564.0
2024-01-04 11:05:00,69.36,69.4,69.35,69.38,32015.0,65.9055,65.9435,65.896,65.9245,32015.0
2024-01-04 11:10:00,69.38,69.48,69.38,69.47,89376.0,65.9245,66.0195,65.9245,66.01,89376.0
2024-01-04 11:15:00,69.47,69.51,69.44,69.44,108481.0,66.01,66.048,65.9815,65.9815,108481.0
2024-01-04 11:20:00,69.43,69.46,69.43,69.45,86845.0,65.972,66.0005,65.972,65.991,86845.0
2024-01-04 11:25:00,69.45,69.48,69.44,69.47,81570.0,65.991,66.0195,65.9815,66.01,81570.0
2024-01-04 11:30:00,69.46,69.47,69.41,69.42,148495.0,66.0005,66.01,65.953,65.9625,148495.0
2024-01-04 11:35:00,69.42,69.47,69.42,69.43,71632.0,65.9625,66.01,65.9625,65.972,71632.0
2024-01-04 11:40:00,69.42,69.43,69.38,69.4,45440.0,65.9625,65.972,65.9245,65.9435,45440.0
2024-01-04 11:45:00,69.4,69.4,69.35,69.36,64005.0,65.9435,65.9435,65.896,65.9055,64005.0
2024-01-04 11:50:00,69.36,69.36,69.3,69.31,74480.0,65.9055,65.9055,65.8485,65.858,74480.0
2024-01-04 11:55:00,69.32,69.36,69.3,69.33,36414.0,65.8675,65.9055,65.8485,65.877,36414.0
2024-01-04 12:00:00,69.34,69.34,69.27,69.31,28787.0,65.8865,65.8865,65.8199,65.858,28787.0
2024-01-04 12:05:00,69.31,69.35,69.31,69.32,32532.0,65.858,65.896,65.858,65.8675,32532.0
2024-01-04 12:10:00,69.32,69.35,69.32,69.33,66554.0,65.8675,65.896,65.8675,65.877,66554.0
2024-01-04 12:15:00,69.33,69.35,69.31,69.34,47646.0,65.877,65.896,65.858,65.8865,47646.0
2024-01-04 12:20:00,69.34,69.36,69.31,69.31,50970.0,65.8865,65.9055,65.858,65.858,50970.0
2024-01-04 12:25:00,69.32,69.34,69.31,69.32,100352.0,65.8675,65.8865,65.858,65.8675,100352.0
2024-01-04 12:30:00,69.33,69.33,69.26,69.28,112193.0,65.877,65.877,65.8104,65.8294,112193.0
2024-01-04 12:35:00,69.28,69.32,69.25,69.31,102792.0,65.8294,65.8675,65.8009,65.858,102792.0
2024-01-04 12:40:00,69.3,69.31,69.25,69.25,79744.0,65.8485,65.858,65.8009,65.8009,79744.0
2024-01-04 12:45:00,69.26,69.26,69.21,69.24,151397.0,65.8104,65.8104,65.7629,65.7914,151397.0
2024-01-04 12:50:00,69.23,69.28,69.22,69.27,36484.0,65.7819,65.8294,65.7724,65.8199,36484.0
2024-01-04 12:55:00,69.27,69.28,69.23,69.28,27523.0,65.8199,65.8294,65.7819,65.8294,27523.0
2024-01-04 13:00:00,69.27,69.28,69.25,69.28,27379.0,65.8199,65.8294,65.8009,65.8294,27379.0
2024-01-04 13:05:00,69.28,69.28,69.25,69.27,186420.0,65.8294,65.8294,65.8009,65.8199,186420.0
2024-01-04 13:10:00,69.27,69.28,69.23,69.27,64003.0,65.8199,65.8294,65.7819,65.8199,64003.0
2024-01-04 13:15:00,69.26,69.29,69.24,69.27,59503.0,65.8104,65.8389,65.7914,65.8199,59503.0
2024-01-04 13:20:00,69.26,69.28,69.25,69.26,190320.0,65.8104,65.8294,65.8009,65.8104,190320.0
2024-01-04 13:25:00,69.27,69.3,69.27,69.27,25762.0,65.8199,65.8485,65.8199,65.8199,25762.0
2024-01-04 13:30:00,69.28,69.3,69.26,69.27,46829.0,65.8294,65.8485,65.8104,65.8199,46829.0
2024-01-04 13:35:00,69.27,69.29,69.25,69.27,23508.0,65.8199,65.8389,65.8009,65.8199,23508.0
2024-01-04 13:40:00,69.27,69.28,69.26,69.27,28784.0,65.8199,65.8294,65.8104,65.8199,28784.0
2024-01-04 13:45:00,69.28,69.28,69.25,69.27,92885.0,65.8294,65.8294,65.8009,65.8199,92885.0
2024-01-04 13:50:00,69.27,69.29,69.24,69.25,58242.0,65.8199,65.8389,65.7914,65.8009,58242.0
2024-01-04 13:55:00,69.24,69.25,69.22,69.25,38751.0,65.7914,65.8009,65.7724,65.8009,38751.0
2024-01-04 14:00:00,69.24,69.26,69.22,69.23,42167.0,65.7914,65.8104,65.7724,65.7819,42167.0
2024-01-04 14:05:00,69.23,69.25,69.22,69.23,50814.0,65.7819,65.8009,65.7724,65.7819,50814.0
2024-01-04 14:10:00,69.23,69.25,69.19,69.23,44538.0,65.7819,65.8009,65.7439,65.7819,44538.0
2024-01-04 14:15:00,69.23,69.25,69.22,69.23,57011.0,65.7819,65.8009,65.7724,65.7819,57011.0
2024-01-04 14:20:00,69.23,69.25,69.2,69.21,68686.0,65.7819,65.8009,65.7534,65.7629,68686.0
2024-01-04 14:25:00,69.21,69.22,69.19,69.2,70039.0,65.7629,65.7724,65.7439,65.7534,70039.0
2024-01-04 14:30:00,69.19,69.2,69.17,69.2,22564.0,65.7439,65.7534,65.7249,65.7534,22564.0
2024-01-04 14:35:00,69.19,69.2,69.18,69.2,46992.0,65.7439,65.7534,65.7344,65.7534,46992.0
2024-01-04 14:40:00,69.2,69.2,69.18,69.19,44262.0,65.7534,65.7534,65.7344,65.7439,44262.0
2024-01-04 14:45:00,69.18,69.22,69.16,69.21,68525.0,65.7344,65.7724,65.7154,65.7629,68525.0
2024-01-04 14:50:00,69.22,69.26,69.22,69.25,81726.0,65.7724,65.8104,65.7724,65.8009,81726.0
2024-01-04 14:55:00,69.25,69.26,69.21,69.22,255609.0,65.8009,65.8104,65.7629,65.7724,255609.0
2024-01-04 15:00:00,69.22,69.23,69.19,69.2,154425.0,65.7724,65.7819,65.7439,65.7534,154425.0
2024-01-04 15:05:00,69.2,69.27,69.2,69.26,137945.0,65.7534,65.8199,65.7534,65.8104,137945.0
2024-01-04 15:10:00,69.26,69.26,69.23,69.23,105693.0,65.8104,65.8104,65.7819,65.7819,105693.0
2024-01-04 15:15:00,69.23,69.23,69.16,69.21,135674.0,65.7819,65.7819,65.7154,65.7629,135674.0
2024-01-04 15:20:00,69.2,69.21,69.17,69.19,179927.0,65.7534,65.7629,65.7249,65.7439,179927.0
2024-01-04 15:25:00,69.19,69.21,69.18,69.2,74536.0,65.7439,65.7629,65.7344,65.7534,74536.0
2024-01-04 15:30:00,69.21,69.24,69.19,69.22,135560.0,65.7629,65.7914,65.7439,65.7724,135560.0
2024-01-04 15:35:00,69.23,69.24,69.22,69.23,66203.0,65.7819,65.7914,65.7724,65.7819,66203.0
2024-01-04 15:40:00,69.23,69.24,69.21,69.22,73532.0,65.7819,65.7914,65.7629,65.7724,73532.0
2024-01-04 15:45:00,69.22,69.25,69.18,69.19,112060.0,65.7724,65.8009,65.7344,65.7439,112060.0
2024-01-04 15:50:00,69.18,69.19,69.13,69.15,138784.0,65.7344,65.7439,65.6869,65.7059,138784.0
2024-01-04 15:55:00,69.16,69.19,69.14,69.18,109650.0,65.7154,65.7439,65.6964,65.7344,109650.0
2024-01-05 09:30:00,69.06,69.15,69.02,69.13,252331.0,65.6204,65.7059,65.5824,65.6869,252331.0
2024-01-05 09:35:00,69.12,69.12,69.04,69.04,144950.0,65.6774,65.6774,65.6014,65.6014,144950.0
2024-01-05 09:40:00,69.03,69.12,68.99,69.07,131761.0,65.5919,65.6774,65.5539,65.6299,131761.0
2024-01-05 09:45:00,69.07,69.22,69.07,69.21,107326.0,65.6299,65.7724,65.6299,65.7629,107326.0
2024-01-05 09:50:00,69.22,69.3,69.21,69.26,86847.0,65.7724,65.8485,65.7629,65.8104,86847.0
2024-01-05 09:55:00,69.26,69.28,69.23,69.25,105009.0,65.8104,65.8294,65.7819,65.8009,105009.0
2024-01-05 10:00:00,69.25,69.67,69.25,69.67,225447.0,65.8009,66.2,65.8009,66.2,225447.0
2024-01-05 10:05:00,69.66,69.74,69.63,69.74,60179.0,66.1905,66.2665,66.162,66.2665,60179.0
2024-01-05 10:10:00,69.77,69.8,69.69,69.7,485355.0,66.295,66.3235,66.219,66.2285,485355.0
2024-01-05 10:15:00,69.69,69.69,69.56,69.62,346138.0,66.219,66.219,66.0955,66.1525,346138.0
2024-01-05 10:20:00,69.61,69.73,69.58,69.72,79317.0,66.143,66.257,66.1145,66.2475,79317.0
2024-01-05 10:25:00,69.71,69.76,69.62,69.63,111032.0,66.238,66.2855,66.1525,66.162,111032.0
2024-01-05 10:30:00,69.63,69.73,69.58,69.71,114522.0,66.162,66.257,66.1145,66.238,114522.0
2024-01-05 10:35:00,69.7,69.75,69.66,69.69,100016.0,66.2285,66.276,66.1905,66.219,100016.0
2024-01-05 10:40:00,69.68,69.76,69.67,69.72,52703.0,66.2095,66.2855,66.2,66.2475,52703.0
2024-01-05 10:45:00,69.72,69.76,69.66,69.67,73605.0,66.2475,66.2855,66.1905,66.2,73605.0
2024-01-05 10:50:00,69.65,69.73,69.61,69.72,54323.0,66.181,66.257,66.143,66.2475,54323.0
2024-01-05 10:55:00,69.72,69.72,69.66,69.69,43851.0,66.2475,66.2475,66.1905,66.219,43851.0
2024-01-05 11:00:00,69.68,69.7,69.61,69.61,111483.0,66.2095,66.2285,66.143,66.143,111483.0
2024-01-05 11:05:00,69.6,69.65,69.57,69.62,297128.0,66.1335,66.181,66.105,66.1525,297128.0
2024-01-05 11:10:00,69.61,69.69,69.59,69.66,61473.0,66.143,66.219,66.124,66.1905,61473.0
2024-01-05 11:15:00,69.65,69.67,69.53,69.55,195693.0,66.181,66.2,66.067,66.086,195693.0
2024-01-05 11:20:00,69.54,69.54,69.48,69.52,97774.0,66.0765,66.0765,66.0195,66.0575,97774.0
2024-01-05 11:25:00,69.51,69.54,69.46,69.47,131375.0,66.048,66.0765,66.0005,66.01,131375.0
2024-01-05 11:30:00,69.47,69.52,69.47,69.51,58592.0,66.01,66.0575,66.01,66.048,58592.0
2024-01-05 11:35:00,69.52,69.52,69.48,69.5,16718.0,66.0575,66.0575,66.0195,66.0385,16718.0
2024-01-05 11:40:00,69.5,69.53,69.47,69.49,24335.0,66.0385,66.067,66.01,66.029,24335.0
2024-01-05 11:45:00,69.51,69.51,69.42,69.44,31307.0,66.048,66.048,65.9625,65.9815,31307.0
2024-01-05 11:50:00,69.44,69.47,69.44,69.45,26744.0,65.9815,66.01,65.9815,65.991,26744.0
2024-01-05 11:55:00,69.43,69.45,69.4,69.41,68275.0,65.972,65.991,65.9435,65.953,68275.0
2024-01-05 12:00:00,69.41,69.41,69.37,69.38,29036.0,65.953,65.953,65.915,65.9245,29036.0
2024-01-05 12:05:00,69.36,69.38,69.23,69.25,36970.0,65.9055,65.9245,65.7819,65.8009,36970.0
2024-01-05 12:10:00,69.23,69.31,69.21,69.28,72243.0,65.7819,65.858,65.7629,65.8294,72243.0
2024-01-05 12:15:00,69.28,69.32,69.26,69.27,56135.0,65.8294,65.8675,65.8104,65.8199,56135.0
2024-01-05 12:20:00,69.26,69.3,69.25,69.25,44071.0,65.8104,65.8485,65.8009,65.8009,44071.0
2024-01-05 12:25:00,69.26,69.28,69.21,69.21,24277.0,65.8104,65.8294,65.7629,65.7629,24277.0
2024-01-05 12:30:00,69.2,69.24,69.18,69.18,57123.0,65.7534,65.7914,65.7344,65.7344,57123.0
2024-01-05 12:35:00,69.18,69.26,69.18,69.23,96249.0,65.7344,65.8104,65.7344,65.7819,96249.0
2024-01-05 12:40:00,69.23,69.28,69.23,69.28,97689.0,65.7819,65.8294,65.7819,65.8294,97689.0
2024-01-05 12:45:00,69.28,69.29,69.23,69.24,33411.0,65.8294,65.8389,65.7819,65.7914,33411.0
2024-01-05 12:50:00,69.24,69.29,69.24,69.27,81231.0,65.7914,65.8389,65.7914,65.8199,81231.0
2024-01-05 12:55:00,69.25,69.26,69.22,69.23,22712.0,65.8009,65.8104,65.7724,65.7819,22712.0
2024-01-05 13:00:00,69.23,69.23,69.14,69.15,41152.0,65.7819,65.7819,65.6964,65.7059,41152.0
2024-01-05 13:05:00,69.16,69.18,69.15,69.15,21509.0,65.7154,65.7344,65.7059,65.7059,21509.0
2024-01-05 13:10:00,69.16,69.18,69.13,69.15,39432.0,65.7154,65.7344,65.6869,65.7059,39432.0
2024-01-05 13:15:00,69.16,69.17,69.11,69.12,42173.0,65.7154,65.7249,65.6679,65.6774,42173.0
2024-01-05 13:20:00,69.13,69.15,69.12,69.15,24843.0,65.6869,65.7059,65.6774,65.7059,24843.0
2024-01-05 13:25:00,69.17,69.26,69.16,69.26,53047.0,65.7249,65.8104,65.7154,65.8104,53047.0
2024-01-05 13:30:00,69.27,69.31,69.26,69.28,45120.0,65.8199,65.858,65.8104,65.8294,45120.0
2024-01-05 13:35:00,69.3,69.36,69.28,69.36,37180.0,65.8485,65.9055,65.8294,65.9055,37180.0
2024-01-05 13:40:00,69.36,69.36,69.31,69.31,49217.0,65.9055,65.9055,65.858,65.858,49217.0
2024-01-05 13:45:00,69.32,69.36,69.32,69.34,41116.0,65.8675,65.9055,65.8675,65.8865,41116.0
2024-01-05 13:50:00,69.34,69.36,69.32,69.34,48764.0,65.8865,65.9055,65.8675,65.8865,48764.0
2024-01-05 13:55:00,69.34,69.36,69.32,69.33,32456.0,65.8865,65.9055,65.8675,65.877,32456.0
2024-01-05 14:00:00,69.34,69.36,69.33,69.35,27480.0,65.8865,65.9055,65.877,65.896,27480.0
2024-01-05 14:05:00,69.35,69.4,69.35,69.38,58926.0,65.896,65.9435,65.896,65.9245,58926.0
2024-01-05 14:10:00,69.39,69.43,69.37,69.39,99414.0,65.934,65.972,65.915,65.934,99414.0
2024-01-05 14:15:00,69.39,69.4,69.32,69.33,50847.0,65.934,65.9435,65.8675,65.877,50847.0
2024-01-05 14:20:00,69.34,69.37,69.32,69.35,41791.0,65.8865,65.915,65.8675,65.896,41791.0
2024-01-05 14:25:00,69.35,69.37,69.34,69.34,72890.0,65.896,65.915,65.8865,65.8865,72890.0
2024-01-05 14:30:00,69.34,69.36,69.31,69.33,41563.0,65.8865,65.9055,65.858,65.877,41563.0
2024-01-05 14:35:00,69.34,69.37,69.31,69.32,51610.0,65.8865,65.915,65.858,65.8675,51610.0
2024-01-05 14:40:00,69.31,69.32,69.26,69.27,53033.0,65.858,65.8675,65.8104,65.8199,53033.0
2024-01-05 14:45:00,69.27,69.28,69.22,69.23,85957.0,65.8199,65.8294,65.7724,65.7819,85957.0
2024-01-05 14:50:00,69.23,69.24,69.16,69.17,95028.0,65.7819,65.7914,65.7154,65.7249,95028.0
2024-01-05 14:55:00,69.17,69.2,69.15,69.16,87688.0,65.7249,65.7534,65.7059,65.7154,87688.0
2024-01-05 15:00:00,69.16,69.18,69.14,69.15,40637.0,65.7154,65.7344,65.6964,65.7059,40637.0
2024-01-05 15:05:00,69.14,69.19,69.13,69.16,109274.0,65.6964,65.7439,65.6869,65.7154,109274.0
2024-01-05 15:10:00,69.17,69.21,69.14,69.19,103225.0,65.7249,65.7629,65.6964,65.7439,103225.0
2024-01-05 15:15:00,69.18,69.19,69.14,69.15,64466.0,65.7344,65.7439,65.6964,65.7059,64466.0
2024-01-05 15:20:00,69.16,69.19,69.15,69.16,47600.0,65.7154,65.7439,65.7059,65.7154,47600.0
2024-01-05 15:25:00,69.16,69.18,69.13,69.17,57083.0,65.7154,65.7344,65.6869,65.7249,57083.0
2024-01-05 15:30:00,69.17,69.17,69.12,69.16,126419.0,65.7249,65.7249,65.6774,65.7154,126419.0
2024-01-05 15:35:00,69.17,69.19,69.16,69.16,32529.0,65.7249,65.7439,65.7154,65.7154,32529.0
2024-01-05 15:40:00,69.17,69.2,69.14,69.2,57529.0,65.7249,65.7534,65.6964,65.7534,57529.0
2024-01-05 15:45:00,69.2,69.21,69.17,69.21,167565.0,65.7534,65.7629,65.7249,65.7629,167565.0
2024-01-05 15:50:00,69.21,69.23,69.19,69.22,61713.0,65.7629,65.7819,65.7439,65.7724,61713.0
2024-01-05 15:55:00,69.23,69.24,69.16,69.2,324399.0,65.7819,65.7914,65.7154,65.7534,324399.0
2024-01-08 09:30:00,69.32,69.42,69.31,69.41,177022.0,65.8675,65.9625,65.858,65.953,177022.0
2024-01-08 09:35:00,69.41,69.43,69.31,69.36,264445.0,65.953,65.972,65.858,65.9055,264445.0
2024-01-08 09:40:00,69.36,69.37,69.28,69.34,266812.0,65.9055,65.915,65.8294,65.8865,266812.0
2024-01-08 09:45:00,69.34,69.42,69.34,69.38,94446.0,65.8865,65.9625,65.8865,65.9245,94446.0
2024-01-08 09:50:00,69.39,69.43,69.34,69.37,227208.0,65.934,65.972,65.8865,65.915,227208.0
2024-01-08 09:55:00,69.36,69.49,69.34,69.48,138649.0,65.9055,66.029,65.8865,66.0195,138649.0
2024-01-08 10:00:00,69.47,69.48,69.39,69.47,68571.0,66.01,66.0195,65.934,66.01,68571.0
2024-01-08 10:05:00,69.47,69.5,69.45,69.47,143044.0,66.01,66.0385,65.991,66.01,143044.0
2024-01-08 10:10:00,69.48,69.5,69.44,69.45,173187.0,66.0195,66.0385,65.9815,65.991,173187.0
2024-01-08 10:15:00,69.46,69.52,69.45,69.51,177616.0,66.0005,66.0575,65.991,66.048,177616.0
2024-01-08 10:20:00,69.51,69.52,69.48,69.51,83327.0,66.048,66.0575,66.0195,66.048,83327.0
2024-01-08 10:25:00,69.51,69.55,69.49,69.55,39290.0,66.048,66.086,66.029,66.086,39290.0
2024-01-08 10:30:00,69.55,69.63,69.55,69.62,63833.0,66.086,66.162,66.086,66.1525,63833.0
2024-01-08 10:35:00,69.61,69.61,69.55,69.58,64021.0,66.143,66.143,66.086,66.1145,64021.0
2024-01-08 10:40:00,69.58,69.62,69.57,69.62,54806.0,66.1145,66.1525,66.105,66.1525,54806.0
2024-01-08 10:45:00,69.62,69.66,69.59,69.66,68831.0,66.1525,66.1905,66.124,66.1905,68831.0
2024-01-08 10:50:00,69.67,69.67,69.61,69.62,69403.0,66.2,66.2,66.143,66.1525,69403.0
2024-01-08 10:55:00,69.62,69.64,69.6,69.61,48062.0,66.1525,66.1715,66.1335,66.143,48062.0
2024-01-08 11:00:00,69.61,69.63,69.55,69.55,160415.0,66.143,66.162,66.086,66.086,160415.0
2024-01-08 11:05:00,69.55,69.68,69.55,69.65,117291.0,66.086,66.2095,66.086,66.181,117291.0
2024-01-08 11:10:00,69.66,69.7,69.63,69.68,103601.0,66.1905,66.2285,66.162,66.2095,103601.0
2024-01-08 11:15:00,69.67,69.68,69.65,69.67,707927.0,66.2,66.2095,66.181,66.2,707927.0
2024-01-08 11:20:00,69.68,69.71,69.65,69.67,170075.0,66.2095,66.238,66.181,66.2,170075.0
2024-01-08 11:25:00,69.67,69.68,69.64,69.67,86800.0,66.2,66.2095,66.1715,66.2,86800.0
2024-01-08 11:30:00,69.68,69.71,69.66,69.69,84834.0,66.2095,66.238,66.1905,66.219,84834.0
2024-01-08 11:35:00,69.7,69.71,69.67,69.67,65730.0,66.2285,66.238,66.2,66.2,65730.0
2024-01-08 11:40:00,69.67,69.73,69.66,69.71,100359.0,66.2,66.257,66.1905,66.238,100359.0
2024-01-08 11:45:00,69.72,69.74,69.7,69.72,33386.0,66.2475,66.2665,66.2285,66.2475,33386.0
2024-01-08 11:50:00,69.72,69.73,69.7,69.71,59280.0,66.2475,66.257,66.2285,66.238,59280.0
2024-01-08 11:55:00,69.7,69.73,69.7,69.72,73043.0,66.2285,66.257,66.2285,66.2475,73043.0
2024-01-08 12:00:00,69.73,69.79,69.72,69.78,139641.0,66.257,66.314,66.2475,66.3045,139641.0
2024-01-08 12:05:00,69.78,69.79,69.74,69.75,150985.0,66.3045,66.314,66.2665,66.276,150985.0
2024-01-08 12:10:00,69.75,69.77,69.73,69.75,80015.0,66.276,66.295,66.257,66.276,80015.0
2024-01-08 12:15:00,69.75,69.77,69.74,69.75,63720.0,66.276,66.295,66.2665,66.276,63720.0
2024-01-08 12:20:00,69.75,69.75,69.69,69.7,274417.0,66.276,66.276,66.219,66.2285,274417.0
2024-01-08 12:25:00,69.7,69.72,69.69,69.7,74056.0,66.2285,66.2475,66.219,66.2285,74056.0
2024-01-08 12:30:00,69.7,69.72,69.69,69.72,69407.0,66.2285,66.2475,66.219,66.2475,69407.0
2024-01-08 12:35:00,69.72,69.77,69.71,69.76,93465.0,66.2475,66.295,66.238,66.2855,93465.0
2024-01-08 12:40:00,69.76,69.77,69.74,69.75,29894.0,66.2855,66.295,66.2665,66.276,29894.0
2024-01-08 12:45:00,69.74,69.75,69.72,69.74,53014.0,66.2665,66.276,66.2475,66.2665,53014.0
2024-01-08 12:50:00,69.75,69.78,69.74,69.77,32539.0,66.276,66.3045,66.2665,66.295,32539.0
2024-01-08 12:55:00,69.77,69.77,69.75,69.76,54604.0,66.295,66.295,66.276,66.2855,54604.0
2024-01-08 13:00:00,69.76,69.77,69.74,69.77,122541.0,66.2855,66.295,66.2665,66.295,122541.0
2024-01-08 13:05:00,69.76,69.79,69.75,69.76,41531.0,66.2855,66.314,66.276,66.2855,41531.0
2024-01-08 13:10:00,69.75,69.76,69.72,69.73,41283.0,66.276,66.2855,66.2475,66.257,41283.0
2024-01-08 13:15:00,69.73,69.73,69.71,69.72,31528.0,66.257,66.257,66.238,66.2475,31528.0
2024-01-08 13:20:00,69.71,69.73,69.71,69.72,36159.0,66.238,66.257,66.238,66.2475,36159.0
2024-01-08 13:25:00,69.72,69.73,69.68,69.69,107893.0,66.2475,66.257,66.2095,66.219,107893.0
2024-01-08 13:30:00,69.69,69.7,69.66,69.69,58383.0,66.219,66.2285,66.1905,66.219,58383.0
2024-01-08 13:35:00,69.69,69.7,69.68,69.7,43688.0,66.219,66.2285,66.2095,66.2285,43688.0
2024-01-08 13:40:00,69.69,69.71,69.67,69.71,40630.0,66.219,66.238,66.2,66.238,40630.0
2024-01-08 13:45:00,69.71,69.75,69.7,69.74,68125.0,66.238,66.276,66.2285,66.2665,68125.0
2024-01-08 13:50:00,69.73,69.75,69.72,69.73,38096.0,66.257,66.276,66.2475,66.257,38096.0
2024-01-08 13:55:00,69.73,69.76,69.73,69.76,55802.0,66.257,66.2855,66.257,66.2855,55802.0
2024-01-08 14:00:00,69.76,69.77,69.73,69.75,33575.0,66.2855,66.295,66.257,66.276,33575.0
2024-01-08 14:05:00,69.74,69.76,69.73,69.76,51783.0,66.2665,66.2855,66.257,66.2855,51783.0
2024-01-08 14:10:00,69.76,69.81,69.75,69.81,61148.0,66.2855,66.333,66.276,66.333,61148.0
2024-01-08 14:15:00,69.8,69.82,69.79,69.8,83614.0,66.3235,66.3426,66.314,66.3235,83614.0
2024-01-08 14:20:00,69.81,69.82,69.79,69.81,33988.0,66.333,66.3426,66.314,66.333,33988.0
2024-01-08 14:25:00,69.81,69.85,69.81,69.84,93466.0,66.333,66.3711,66.333,66.3616,93466.0
2024-01-08 14:30:00,69.85,69.88,69.85,69.87,54613.0,66.3711,66.3996,66.3711,66.3901,54613.0
2024-01-08 14:35:00,69.87,69.87,69.84,69.86,75056.0,66.3901,66.3901,66.3616,66.3806,75056.0
2024-01-08 14:40:00,69.87,69.89,69.85,69.88,65952.0,66.3901,66.4091,66.3711,66.3996,65952.0
2024-01-08 14:45:00,69.87,69.89,69.86,69.88,41191.0,66.3901,66.4091,66.3806,66.3996,41191.0
2024-01-08 14:50:00,69.88,69.9,69.87,69.89,47208.0,66.3996,66.4186,66.3901,66.4091,47208.0
2024-01-08 14:55:00,69.89,69.91,69.88,69.9,53262.0,66.4091,66.4281,66.3996,66.4186,53262.0
2024-01-08 15:00:00,69.9,69.9,69.86,69.88,48239.0,66.4186,66.4186,66.3806,66.3996,48239.0
2024-01-08 15:05:00,69.88,69.88,69.84,69.86,64570.0,66.3996,66.3996,66.3616,66.3806,64570.0
2024-01-08 15:10:00,69.86,69.86,69.82,69.83,46524.0,66.3806,66.3806,66.3426,66.3521,46524.0
2024-01-08 15:15:00,69.83,69.86,69.82,69.86,62136.0,66.3521,66.3806,66.3426,66.3806,62136.0
2024-01-08 15:20:00,69.86,69.86,69.84,69.86,43862.0,66.3806,66.3806,66.3616,66.3806,43862.0
2024-01-08 15:25:00,69.86,69.86,69.84,69.86,67818.0,66.3806,66.3806,66.3616,66.3806,67818.0
2024-01-08 15:30:00,69.85,69.89,69.85,69.88,70421.0,66.3711,66.4091,66.3711,66.3996,70421.0
2024-01-08 15:35:00,69.89,69.93,69.88,69.92,73553.0,66.4091,66.4471,66.3996,66.4376,73553.0
2024-01-08 15:40:00,69.92,69.93,69.88,69.9,145137.0,66.4376,66.4471,66.3996,66.4186,145137.0
2024-01-08 15:45:00,69.9,69.9,69.85,69.86,108760.0,66.4186,66.4186,66.3711,66.3806,108760.0
2024-01-08 15:50:00,69.86,69.95,69.85,69.93,98764.0,66.3806,66.4661,66.3711,66.4471,98764.0
2024-01-08 15:55:00,69.93,69.96,69.91,69.94,148454.0,66.4471,66.4756,66.4281,66.4566,148454.0
2024-01-09 09:30:00,69.37,69.42,69.35,69.4,221724.0,65.915,65.9625,65.896,65.9435,221724.0
2024-01-09 09:35:00,69.39,69.43,69.36,69.37,54521.0,65.934,65.972,65.9055,65.915,54521.0
2024-01-09 09:40:00,69.37,69.38,69.32,69.34,54585.0,65.915,65.9245,65.8675,65.8865,54585.0
2024-01-09 09:45:00,69.33,69.35,69.28,69.34,103064.0,65.877,65.896,65.8294,65.8865,103064.0
2024-01-09 09:50:00,69.33,69.36,69.3,69.32,123151.0,65.877,65.9055,65.8485,65.8675,123151.0
2024-01-09 09:55:00,69.32,69.34,69.31,69.34,30129.0,65.8675,65.8865,65.858,65.8865,30129.0
2024-01-09 10:00:00,69.34,69.37,69.32,69.32,54366.0,65.8865,65.915,65.8675,65.8675,54366.0
2024-01-09 10:05:00,69.32,69.37,69.27,69.35,138392.0,65.8675,65.915,65.8199,65.896,138392.0
2024-01-09 10:10:00,69.35,69.39,69.34,69.39,82812.0,65.896,65.934,65.8865,65.934,82812.0
2024-01-09 10:15:00,69.4,69.5,69.4,69.48,114343.0,65.9435,66.0385,65.9435,66.0195,114343.0
2024-01-09 10:20:00,69.48,69.48,69.44,69.48,63416.0,66.0195,66.0195,65.9815,66.0195,63416.0
2024-01-09 10:25:00,69.47,69.49,69.42,69.43,104015.0,66.01,66.029,65.9625,65.972,104015.0
2024-01-09 10:30:00,69.43,69.44,69.38,69.42,116348.0,65.972,65.9815,65.9245,65.9625,116348.0
2024-01-09 10:35:00,69.42,69.42,69.38,69.41,61786.0,65.9625,65.9625,65.9245,65.953,61786.0
2024-01-09 10:40:00,69.41,69.42,69.37,69.38,120198.0,65.953,65.9625,65.915,65.9245,120198.0
2024-01-09 10:45:00,69.38,69.42,69.36,69.38,163343.0,65.9245,65.9625,65.9055,65.9245,163343.0
2024-01-09 10:50:00,69.38,69.39,69.34,69.35,56841.0,65.9245,65.934,65.8865,65.896,56841.0
2024-01-09 10:55:00,69.36,69.37,69.3,69.3,58518.0,65.9055,65.915,65.8485,65.8485,58518.0
2024-01-09 11:00:00,69.31,69.35,69.3,69.34,79283.0,65.858,65.896,65.8485,65.8865,79283.0
2024-01-09 11:05:00,69.33,69.34,69.28,69.29,53608.0,65.877,65.8865,65.8294,65.8389,53608.0
2024-01-09 11:10:00,69.28,69.31,69.27,69.31,65072.0,65.8294,65.858,65.8199,65.858,65072.0
2024-01-09 11:15:00,69.3,69.36,69.29,69.36,54746.0,65.8485,65.9055,65.8389,65.9055,54746.0
2024-01-09 11:20:00,69.36,69.4,69.35,69.4,90233.0,65.9055,65.9435,65.896,65.9435,90233.0
2024-01-09 11:25:00,69.4,69.42,69.37,69.38,134727.0,65.9435,65.9625,65.915,65.9245,134727.0
2024-01-09 11:30:00,69.39,69.4,69.36,69.38,97280.0,65.934,65.9435,65.9055,65.9245,97280.0
2024-01-09 11:35:00,69.38,69.41,69.37,69.38,77721.0,65.9245,65.953,65.915,65.9245,77721.0
2024-01-09 11:40:00,69.38,69.38,69.33,69.35,39031.0,65.9245,65.9245,65.877,65.896,39031.0
2024-01-09 11:45:00,69.35,69.38,69.35,69.38,31242.0,65.896,65.9245,65.896,65.9245,31242.0
2024-01-09 11:50:00,69.38,69.41,69.38,69.4,64875.0,65.9245,65.953,65.9245,65.9435,64875.0
2024-01-09 11:55:00,69.39,69.44,69.39,69.43,69273.0,65.934,65.9815,65.934,65.972,69273.0
2024-01-09 12:00:00,69.44,69.45,69.4,69.41,54382.0,65.9815,65.991,65.9435,65.953,54382.0
2024-01-09 12:05:00,69.41,69.45,69.4,69.44,46276.0,65.953,65.991,65.9435,65.9815,46276.0
2024-01-09 12:10:00,69.45,69.45,69.42,69.42,70250.0,65.991,65.991,65.9625,65.9625,70250.0
2024-01-09 12:15:00,69.42,69.44,69.4,69.41,64298.0,65.9625,65.9815,65.9435,65.953,64298.0
2024-01-09 12:20:00,69.4,69.42,69.39,69.41,44723.0,65.9435,65.9625,65.934,65.953,44723.0
2024-01-09 12:25:00,69.41,69.44,69.41,69.43,37379.0,65.953,65.9815,65.953,65.972,37379.0
2024-01-09 12:30:00,69.43,69.45,69.41,69.42,42728.0,65.972,65.991,65.953,65.9625,42728.0
2024-01-09 12:35:00,69.41,69.43,69.4,69.4,92848.0,65.953,65.972,65.9435,65.9435,92848.0
2024-01-09 12:40:00,69.41,69.45,69.4,69.44,39009.0,65.953,65.991,65.9435,65.9815,39009.0
2024-01-09 12:45:00,69.45,69.45,69.42,69.42,18825.0,65.991,65.991,65.9625,65.9625,18825.0
2024-01-09 12:50:00,69.43,69.45,69.41,69.45,43538.0,65.972,65.991,65.953,65.991,43538.0
2024-01-09 12:55:00,69.44,69.45,69.42,69.42,24080.0,65.9815,65.991,65.9625,65.9625,24080.0
2024-01-09 13:00:00,69.42,69.51,69.42,69.51,107349.0,65.9625,66.048,65.9625,66.048,107349.0
2024-01-09 13:05:00,69.51,69.51,69.39,69.4,50602.0,66.048,66.048,65.934,65.9435,50602.0
2024-01-09 13:10:00,69.4,69.44,69.4,69.44,44659.0,65.9435,65.9815,65.9435,65.9815,44659.0
2024-01-09 13:15:00,69.43,69.45,69.41,69.42,51698.0,65.972,65.991,65.953,65.9625,51698.0
2024-01-09 13:20:00,69.42,69.43,69.37,69.38,24575.0,65.9625,65.972,65.915,65.9245,24575.0
2024-01-09 13:25:00,69.37,69.37,69.33,69.34,34307.0,65.915,65.915,65.877,65.8865,34307.0
2024-01-09 13:30:00,69.34,69.35,69.25,69.27,161023.0,65.8865,65.896,65.8009,65.8199,161023.0
2024-01-09 13:35:00,69.26,69.31,69.26,69.29,44141.0,65.8104,65.858,65.8104,65.8389,44141.0
2024-01-09 13:40:00,69.29,69.3,69.27,69.28,30146.0,65.8389,65.8485,65.8199,65.8294,30146.0
2024-01-09 13:45:00,69.28,69.34,69.28,69.33,19509.0,65.8294,65.8865,65.8294,65.877,19509.0
2024-01-09 13:50:00,69.34,69.4,69.33,69.39,15865.0,65.8865,65.9435,65.877,65.934,15865.0
2024-01-09 13:55:00,69.39,69.4,69.36,69.37,47577.0,65.934,65.9435,65.9055,65.915,47577.0
2024-01-09 14:00:00,69.38,69.38,69.35,69.37,30126.0,65.9245,65.9245,65.896,65.915,30126.0
2024-01-09 14:05:00,69.38,69.4,69.36,69.4,35312.0,65.9245,65.9435,65.9055,65.9435,35312.0
2024-01-09 14:10:00,69.39,69.4,69.33,69.34,32870.0,65.934,65.9435,65.877,65.8865,32870.0
2024-01-09 14:15:00,69.31,69.33,69.29,69.31,33827.0,65.858,65.877,65.8389,65.858,33827.0
2024-01-09 14:20:00,69.31,69.35,69.3,69.31,42474.0,65.858,65.896,65.8485,65.858,42474.0
2024-01-09 14:25:00,69.31,69.32,69.28,69.29,49764.0,65.858,65.8675,65.8294,65.8389,49764.0
2024-01-09 14:30:00,69.3,69.34,69.29,69.32,68517.0,65.8485,65.8865,65.8389,65.8675,68517.0
2024-01-09 14:35:00,69.33,69.33,69.28,69.29,25341.0,65.877,65.877,65.8294,65.8389,25341.0
2024-01-09 14:40:00,69.29,69.3,69.27,69.28,21664.0,65.8389,65.8485,65.8199,65.8294,21664.0
2024-01-09 14:45:00,69.28,69.32,69.27,69.31,48106.0,65.8294,65.8675,65.8199,65.858,48106.0
2024-01-09 14:50:00,69.31,69.32,69.27,69.31,28281.0,65.858,65.8675,65.8199,65.858,28281.0
2024-01-09 14:55:00,69.31,69.34,69.3,69.33,22775.0,65.858,65.8865,65.8485,65.877,22775.0
2024-01-09 15:00:00,69.34,69.37,69.33,69.37,30276.0,65.8865,65.915,65.877,65.915,30276.0
2024-01-09 15:05:00,69.37,69.38,69.3,69.34,29106.0,65.915,65.9245,65.8485,65.8865,29106.0
2024-01-09 15:10:00,69.34,69.37,69.34,69.34,42650.0,65.8865,65.915,65.8865,65.8865,42650.0
2024-01-09 15:15:00,69.35,69.36,69.33,69.34,64371.0,65.896,65.9055,65.877,65.8865,64371.0
2024-01-09 15:20:00,69.35,69.4,69.34,69.35,43826.0,65.896,65.9435,65.8865,65.896,43826.0
2024-01-09 15:25:00,69.35,69.37,69.34,69.34,31609.0,65.896,65.915,65.8865,65.8865,31609.0
2024-01-09 15:30:00,69.35,69.36,69.33,69.34,49491.0,65.896,65.9055,65.877,65.8865,49491.0
2024-01-09 15:35:00,69.34,69.35,69.32,69.33,61696.0,65.8865,65.896,65.8675,65.877,61696.0
2024-01-09 15:40:00,69.34,69.34,69.3,69.32,112158.0,65.8865,65.8865,65.8485,65.8675,112158.0
2024-01-09 15:45:00,69.32,69.32,69.29,69.3,115268.0,65.8675,65.8675,65.8389,65.8485,115268.0
2024-01-09 15:50:00,69.29,69.35,69.27,69.34,179999.0,65.8389,65.896,65.8199,65.8865,179999.0
2024-01-09 15:55:00,69.35,69.37,69.33,69.37,336460.0,65.896,65.915,65.877,65.915,336460.0
2024-01-10 09:30:00,69.59,69.7,69.59,69.65,150223.0,66.124,66.2285,66.124,66.181,150223.0
2024-01-10 09:35:00,69.65,69.69,69.63,69.67,237157.0,66.181,66.219,66.162,66.2,237157.0
2024-01-10 09:40:00,69.67,69.67,69.59,69.65,455354.0,66.2,66.2,66.124,66.181,455354.0
2024-01-10 09:45:00,69.65,69.65,69.58,69.61,96230.0,66.181,66.181,66.1145,66.143,96230.0
2024-01-10 09:50:00,69.61,69.64,69.57,69.61,81399.0,66.143,66.1715,66.105,66.143,81399.0
2024-01-10 09:55:00,69.61,69.65,69.59,69.64,38662.0,66.143,66.181,66.124,66.1715,38662.0
2024-01-10 10:00:00,69.65,69.66,69.57,69.58,66404.0,66.181,66.1905,66.105,66.1145,66404.0
2024-01-10 10:05:00,69.59,69.64,69.55,69.61,47031.0,66.124,66.1715,66.086,66.143,47031.0
2024-01-10 10:10:00,69.62,69.66,69.6,69.62,56917.0,66.1525,66.1905,66.1335,66.1525,56917.0
2024-01-10 10:15:00,69.61,69.65,69.6,69.61,54036.0,66.143,66.181,66.1335,66.143,54036.0
2024-01-10 10:20:00,69.61,69.64,69.6,69.62,40061.0,66.143,66.1715,66.1335,66.1525,40061.0
2024-01-10 10:25:00,69.61,69.66,69.6,69.65,49477.0,66.143,66.1905,66.1335,66.181,49477.0
2024-01-10 10:30:00,69.66,69.7,69.64,69.67,70780.0,66.1905,66.2285,66.1715,66.2,70780.0
2024-01-10 10:35:00,69.69,69.73,69.68,69.72,28423.0,66.219,66.257,66.2095,66.2475,28423.0
2024-01-10 10:40:00,69.71,69.77,69.7,69.76,48373.0,66.238,66.295,66.2285,66.2855,48373.0
2024-01-10 10:45:00,69.77,69.78,69.74,69.77,58185.0,66.295,66.3045,66.2665,66.295,58185.0
2024-01-10 10:50:00,69.77,69.78,69.74,69.75,145438.0,66.295,66.3045,66.2665,66.276,145438.0
2024-01-10 10:55:00,69.75,69.77,69.74,69.77,40717.0,66.276,66.295,66.2665,66.295,40717.0
2024-01-10 11:00:00,69.77,69.78,69.74,69.75,46462.0,66.295,66.3045,66.2665,66.276,46462.0
2024-01-10 11:05:00,69.76,69.77,69.72,69.75,72106.0,66.2855,66.295,66.2475,66.276,72106.0
2024-01-10 11:10:00,69.75,69.75,69.65,69.69,52054.0,66.276,66.276,66.181,66.219,52054.0
2024-01-10 11:15:00,69.69,69.69,69.64,69.67,134934.0,66.219,66.219,66.1715,66.2,134934.0
2024-01-10 11:20:00,69.68,69.72,69.67,69.69,113979.0,66.2095,66.2475,66.2,66.219,113979.0
2024-01-10 11:25:00,69.69,69.7,69.66,69.67,69082.0,66.219,66.2285,66.1905,66.2,69082.0
2024-01-10 11:30:00,69.67,69.67,69.62,69.65,67218.0,66.2,66.2,66.1525,66.181,67218.0
2024-01-10 11:35:00,69.65,69.65,69.61,69.62,27397.0,66.181,66.181,66.143,66.1525,27397.0
2024-01-10 11:40:00,69.62,69.66,69.62,69.65,23782.0,66.1525,66.1905,66.1525,66.181,23782.0
2024-01-10 11:45:00,69.66,69.68,69.64,69.65,18967.0,66.1905,66.2095,66.1715,66.181,18967.0
2024-01-10 11:50:00,69.65,69.66,69.61,69.65,44818.0,66.181,66.1905,66.143,66.181,44818.0
2024-01-10 11:55:00,69.65,69.68,69.64,69.67,49755.0,66.181,66.2095,66.1715,66.2,49755.0
2024-01-10 12:00:00,69.67,69.68,69.63,69.66,44624.0,66.2,66.2095,66.162,66.1905,44624.0
2024-01-10 12:05:00,69.66,69.69,69.64,69.69,37371.0,66.1905,66.219,66.1715,66.219,37371.0
2024-01-10 12:10:00,69.69,69.7,69.67,69.69,30464.0,66.219,66.2285,66.2,66.219,30464.0
2024-01-10 12:15:00,69.69,69.69,69.65,69.69,79214.0,66.219,66.219,66.181,66.219,79214.0
2024-01-10 12:20:00,69.69,69.7,69.66,69.68,33237.0,66.219,66.2285,66.1905,66.2095,33237.0
2024-01-10 12:25:00,69.69,69.69,69.65,69.67,22649.0,66.219,66.219,66.181,66.2,22649.0
2024-01-10 12:30:00,69.68,69.69,69.66,69.67,31768.0,66.2095,66.219,66.1905,66.2,31768.0
2024-01-10 12:35:00,69.67,69.7,69.66,69.7,22484.0,66.2,66.2285,66.1905,66.2285,22484.0
2024-01-10 12:40:00,69.7,69.7,69.67,69.7,83107.0,66.2285,66.2285,66.2,66.2285,83107.0
2024-01-10 12:45:00,69.7,69.72,69.68,69.72,33840.0,66.2285,66.2475,66.2095,66.2475,33840.0
2024-01-10 12:50:00,69.71,69.72,69.69,69.7,21108.0,66.238,66.2475,66.219,66.2285,21108.0
2024-01-10 12:55:00,69.7,69.72,69.69,69.72,33819.0,66.2285,66.2475,66.219,66.2475,33819.0
2024-01-10 13:00:00,69.72,69.74,69.67,69.73,60951.0,66.2475,66.2665,66.2,66.257,60951.0
2024-01-10 13:05:00,69.73,69.74,69.69,69.69,36375.0,66.257,66.2665,66.219,66.219,36375.0
2024-01-10 13:10:00,69.69,69.69,69.63,69.68,51180.0,66.219,66.219,66.162,66.2095,51180.0
2024-01-10 13:15:00,69.67,69.71,69.67,69.7,25607.0,66.2,66.238,66.2,66.2285,25607.0
2024-01-10 13:20:00,69.69,69.71,69.67,69.71,26246.0,66.219,66.238,66.2,66.238,26246.0
2024-01-10 13:25:00,69.71,69.72,69.69,69.7,143325.0,66.238,66.2475,66.219,66.2285,143325.0
2024-01-10 13:30:00,69.7,69.73,69.69,69.73,24943.0,66.2285,66.257,66.219,66.257,24943.0
2024-01-10 13:35:00,69.73,69.73,69.68,69.72,52922.0,66.257,66.257,66.2095,66.2475,52922.0
2024-01-10 13:40:00,69.71,69.73,69.69,69.7,41060.0,66.238,66.257,66.219,66.2285,41060.0
2024-01-10 13:45:00,69.7,69.72,69.69,69.72,30111.0,66.2285,66.2475,66.219,66.2475,30111.0
2024-01-10 13:50:00,69.72,69.74,69.71,69.73,42980.0,66.2475,66.2665,66.238,66.257,42980.0
2024-01-10 13:55:00,69.73,69.75,69.72,69.75,72041.0,66.257,66.276,66.2475,66.276,72041.0
2024-01-10 14:00:00,69.75,69.76,69.73,69.76,42480.0,66.276,66.2855,66.257,66.2855,42480.0
2024-01-10 14:05:00,69.76,69.76,69.73,69.73,48167.0,66.2855,66.2855,66.257,66.257,48167.0
2024-01-10 14:10:00,69.73,69.8,69.73,69.78,211790.0,66.257,66.3235,66.257,66.3045,211790.0
2024-01-10 14:15:00,69.78,69.81,69.77,69.8,30091.0,66.3045,66.333,66.295,66.3235,30091.0
2024-01-10 14:20:00,69.8,69.81,69.78,69.8,46493.0,66.3235,66.333,66.3045,66.3235,46493.0
2024-01-10 14:25:00,69.8,69.82,69.79,69.81,34471.0,66.3235,66.3426,66.314,66.333,34471.0
2024-01-10 14:30:00,69.81,69.82,69.8,69.81,40052.0,66.333,66.3426,66.3235,66.333,40052.0
2024-01-10 14:35:00,69.81,69.81,69.78,69.8,37227.0,66.333,66.333,66.3045,66.3235,37227.0
2024-01-10 14:40:00,69.79,69.81,69.79,69.81,151566.0,66.314,66.333,66.314,66.333,151566.0
2024-01-10 14:45:00,69.81,69.82,69.8,69.81,31385.0,66.333,66.3426,66.3235,66.333,31385.0
2024-01-10 14:50:00,69.81,69.84,69.81,69.84,65678.0,66.333,66.3616,66.333,66.3616,65678.0
2024-01-10 14:55:00,69.84,69.86,69.83,69.86,59310.0,66.3616,66.3806,66.3521,66.3806,59310.0
2024-01-10 15:00:00,69.86,69.87,69.83,69.86,48973.0,66.3806,66.3901,66.3521,66.3806,48973.0
2024-01-10 15:05:00,69.86,69.88,69.85,69.87,43472.0,66.3806,66.3996,66.3711,66.3901,43472.0
2024-01-10 15:10:00,69.86,69.87,69.77,69.8,179988.0,66.3806,66.3901,66.295,66.3235,179988.0
2024-01-10 15:15:00,69.8,69.84,69.75,69.81,214726.0,66.3235,66.3616,66.276,66.333,214726.0
2024-01-10 15:20:00,69.81,69.82,69.71,69.72,143581.0,66.333,66.3426,66.238,66.2475,143581.0
2024-01-10 15:25:00,69.73,69.77,69.71,69.76,155494.0,66.257,66.295,66.238,66.2855,155494.0
2024-01-10 15:30:00,69.75,69.79,69.73,69.78,96025.0,66.276,66.314,66.257,66.3045,96025.0
2024-01-10 15:35:00,69.78,69.79,69.75,69.77,79739.0,66.3045,66.314,66.276,66.295,79739.0
2024-01-10 15:40:00,69.77,69.78,69.72,69.73,127311.0,66.295,66.3045,66.2475,66.257,127311.0
2024-01-10 15:45:00,69.74,69.76,69.72,69.72,294118.0,66.2665,66.2855,66.2475,66.2475,294118.0
2024-01-10 15:50:00,69.72,69.76,69.69,69.76,192058.0,66.2475,66.2855,66.219,66.2855,192058.0
2024-01-10 15:55:00,69.76,69.79,69.75,69.79,479438.0,66.2855,66.314,66.276,66.314,479438.0
2024-01-11 09:30:00,69.94,69.98,69.81,69.92,247061.0,66.4566,66.4946,66.333,66.4376,247061.0
2024-01-11 09:35:00,69.94,70.02,69.89,69.92,77323.0,66.4566,66.5326,66.4091,66.4376,77323.0
2024-01-11 09:40:00,69.92,69.96,69.74,69.76,105478.0,66.4376,66.4756,66.2665,66.2855,105478.0
2024-01-11 09:45:00,69.77,69.77,69.61,69.63,94845.0,66.295,66.295,66.143,66.162,94845.0
2024-01-11 09:50:00,69.64,69.69,69.6,69.68,120445.0,66.1715,66.219,66.1335,66.2095,120445.0
2024-01-11 09:55:00,69.67,69.75,69.66,69.71,51173.0,66.2,66.276,66.1905,66.238,51173.0
2024-01-11 10:00:00,69.7,69.71,69.46,69.47,87590.0,66.2285,66.238,66.0005,66.01,87590.0
2024-01-11 10:05:00,69.47,69.49,69.31,69.32,298672.0,66.01,66.029,65.858,65.8675,298672.0
2024-01-11 10:10:00,69.32,69.35,69.25,69.25,105451.0,65.8675,65.896,65.8009,65.8009,105451.0
2024-01-11 10:15:00,69.26,69.41,69.25,69.41,112225.0,65.8104,65.953,65.8009,65.953,112225.0
2024-01-11 10:20:00,69.41,69.49,69.39,69.43,80017.0,65.953,66.029,65.934,65.972,80017.0
2024-01-11 10:25:00,69.43,69.47,69.4,69.45,80458.0,65.972,66.01,65.9435,65.991,80458.0
2024-01-11 10:30:00,69.45,69.56,69.37,69.37,103595.0,65.991,66.0955,65.915,65.915,103595.0
2024-01-11 10:35:00,69.37,69.54,69.37,69.51,173509.0,65.915,66.0765,65.915,66.048,173509.0
2024-01-11 10:40:00,69.51,69.54,69.43,69.5,89264.0,66.048,66.0765,65.972,66.0385,89264.0
2024-01-11 10:45:00,69.49,69.5,69.32,69.34,96712.0,66.029,66.0385,65.8675,65.8865,96712.0
2024-01-11 10:50:00,69.35,69.35,69.24,69.25,121897.0,65.896,65.896,65.7914,65.8009,121897.0
2024-01-11 10:55:00,69.25,69.31,69.24,69.27,87705.0,65.8009,65.858,65.7914,65.8199,87705.0
2024-01-11 11:00:00,69.27,69.32,69.25,69.27,142952.0,65.8199,65.8675,65.8009,65.8199,142952.0
2024-01-11 11:05:00,69.29,69.32,69.23,69.25,57567.0,65.8389,65.8675,65.7819,65.8009,57567.0
2024-01-11 11:10:00,69.25,69.31,69.2,69.2,111880.0,65.8009,65.858,65.7534,65.7534,111880.0
2024-01-11 11:15:00,69.2,69.26,69.19,69.25,154081.0,65.7534,65.8104,65.7439,65.8009,154081.0
2024-01-11 11:20:00,69.24,69.28,69.23,69.26,54691.0,65.7914,65.8294,65.7819,65.8104,54691.0
2024-01-11 11:25:00,69.26,69.27,69.2,69.23,96101.0,65.8104,65.8199,65.7534,65.7819,96101.0
2024-01-11 11:30:00,69.21,69.24,69.16,69.17,107864.0,65.7629,65.7914,65.7154,65.7249,107864.0
2024-01-11 11:35:00,69.17,69.21,69.13,69.13,64580.0,65.7249,65.7629,65.6869,65.6869,64580.0
2024-01-11 11:40:00,69.13,69.19,69.11,69.16,191537.0,65.6869,65.7439,65.6679,65.7154,191537.0
2024-01-11 11:45:00,69.15,69.32,69.14,69.32,120944.0,65.7059,65.8675,65.6964,65.8675,120944.0
2024-01-11 11:50:00,69.32,69.33,69.17,69.2,77103.0,65.8675,65.877,65.7249,65.7534,77103.0
2024-01-11 11:55:00,69.2,69.22,69.16,69.2,52238.0,65.7534,65.7724,65.7154,65.7534,52238.0
2024-01-11 12:00:00,69.19,69.28,69.18,69.27,79038.0,65.7439,65.8294,65.7344,65.8199,79038.0
2024-01-11 12:05:00,69.27,69.29,69.24,69.26,37589.0,65.8199,65.8389,65.7914,65.8104,37589.0
2024-01-11 12:10:00,69.27,69.33,69.25,69.3,67280.0,65.8199,65.877,65.8009,65.8485,67280.0
2024-01-11 12:15:00,69.3,69.32,69.24,69.25,34729.0,65.8485,65.8675,65.7914,65.8009,34729.0
2024-01-11 12:20:00,69.25,69.29,69.21,69.26,63639.0,65.8009,65.8389,65.7629,65.8104,63639.0
2024-01-11 12:25:00,69.25,69.28,69.18,69.19,42487.0,65.8009,65.8294,65.7344,65.7439,42487.0
2024-01-11 12:30:00,69.21,69.25,69.21,69.23,33909.0,65.7629,65.8009,65.7629,65.7819,33909.0
2024-01-11 12:35:00,69.23,69.25,69.2,69.24,49242.0,65.7819,65.8009,65.7534,65.7914,49242.0
2024-01-11 12:40:00,69.24,69.34,69.24,69.32,36296.0,65.7914,65.8865,65.7914,65.8675,36296.0
2024-01-11 12:45:00,69.33,69.36,69.31,69.34,66830.0,65.877,65.9055,65.858,65.8865,66830.0
2024-01-11 12:50:00,69.34,69.38,69.33,69.37,72215.0,65.8865,65.9245,65.877,65.915,72215.0
2024-01-11 12:55:00,69.37,69.37,69.32,69.34,41539.0,65.915,65.915,65.8675,65.8865,41539.0
2024-01-11 13:00:00,69.34,69.43,69.32,69.42,119533.0,65.8865,65.972,65.8675,65.9625,119533.0
2024-01-11 13:05:00,69.42,69.47,69.4,69.43,78187.0,65.9625,66.01,65.9435,65.972,78187.0
2024-01-11 13:10:00,69.44,69.49,69.43,69.46,48629.0,65.9815,66.029,65.972,66.0005,48629.0
2024-01-11 13:15:00,69.47,69.5,69.45,69.47,44260.0,66.01,66.0385,65.991,66.01,44260.0
2024-01-11 13:20:00,69.47,69.49,69.44,69.47,71432.0,66.01,66.029,65.9815,66.01,71432.0
2024-01-11 13:25:00,69.48,69.5,69.45,69.46,89654.0,66.0195,66.0385,65.991,66.0005,89654.0
2024-01-11 13:30:00,69.45,69.48,69.42,69.45,70489.0,65.991,66.0195,65.9625,65.991,70489.0
2024-01-11 13:35:00,69.45,69.48,69.44,69.47,47925.0,65.991,66.0195,65.9815,66.01,47925.0
2024-01-11 13:40:00,69.47,69.49,69.46,69.47,17714.0,66.01,66.029,66.0005,66.01,17714.0
2024-01-11 13:45:00,69.48,69.49,69.46,69.48,42152.0,66.0195,66.029,66.0005,66.0195,42152.0
2024-01-11 13:50:00,69.48,69.54,69.46,69.52,85190.0,66.0195,66.0765,66.0005,66.0575,85190.0
2024-01-11 13:55:00,69.51,69.59,69.51,69.58,45352.0,66.048,66.124,66.048,66.1145,45352.0
2024-01-11 14:00:00,69.58,69.65,69.57,69.63,53088.0,66.1145,66.181,66.105,66.162,53088.0
2024-01-11 14:05:00,69.62,69.63,69.56,69.56,24627.0,66.1525,66.162,66.0955,66.0955,24627.0
2024-01-11 14:10:00,69.57,69.64,69.57,69.63,27133.0,66.105,66.1715,66.105,66.162,27133.0
2024-01-11 14:15:00,69.64,69.65,69.6,69.6,55949.0,66.1715,66.181,66.1335,66.1335,55949.0
2024-01-11 14:20:00,69.6,69.63,69.57,69.59,50523.0,66.1335,66.162,66.105,66.124,50523.0
2024-01-11 14:25:00,69.59,69.7,69.58,69.69,70912.0,66.124,66.2285,66.1145,66.219,70912.0
2024-01-11 14:30:00,69.69,69.7,69.64,69.66,51456.0,66.219,66.2285,66.1715,66.1905,51456.0
2024-01-11 14:35:00,69.66,69.68,69.65,69.68,47385.0,66.1905,66.2095,66.181,66.2095,47385.0
2024-01-11 14:40:00,69.67,69.72,69.67,69.68,69780.0,66.2,66.2475,66.2,66.2095,69780.0
2024-01-11 14:45:00,69.67,69.72,69.67,69.72,53012.0,66.2,66.2475,66.2,66.2475,53012.0
2024-01-11 14:50:00,69.72,69.75,69.71,69.75,41389.0,66.2475,66.276,66.238,66.276,41389.0
2024-01-11 14:55:00,69.75,69.78,69.74,69.76,63648.0,66.276,66.3045,66.2665,66.2855,63648.0
2024-01-11 15:00:00,69.76,69.77,69.66,69.69,63043.0,66.2855,66.295,66.1905,66.219,63043.0
2024-01-11 15:05:00,69.69,69.7,69.64,69.65,107711.0,66.219,66.2285,66.1715,66.181,107711.0
2024-01-11 15:10:00,69.64,69.66,69.59,69.64,68708.0,66.1715,66.1905,66.124,66.1715,68708.0
2024-01-11 15:15:00,69.64,69.64,69.55,69.59,109535.0,66.1715,66.1715,66.086,66.124,109535.0
2024-01-11 15:20:00,69.59,69.67,69.59,69.66,57822.0,66.124,66.2,66.124,66.1905,57822.0
2024-01-11 15:25:00,69.66,69.7,69.66,69.67,106545.0,66.1905,66.2285,66.1905,66.2,106545.0
2024-01-11 15:30:00,69.67,69.71,69.66,69.7,64402.0,66.2,66.238,66.1905,66.2285,64402.0
2024-01-11 15:35:00,69.7,69.71,69.63,69.65,73128.0,66.2285,66.238,66.162,66.181,73128.0
2024-01-11 15:40:00,69.64,69.68,69.64,69.67,116818.0,66.1715,66.2095,66.1715,66.2,116818.0
2024-01-11 15:45:00,69.67,69.74,69.65,69.72,204789.0,66.2,66.2665,66.181,66.2475,204789.0
2024-01-11 15:50:00,69.71,69.73,69.65,69.73,210536.0,66.238,66.257,66.181,66.257,210536.0
2024-01-11 15:55:00,69.73,69.76,69.71,69.74,535503.0,66.257,66.2855,66.238,66.2665,535503.0
2024-01-12 09:30:00,70.19,70.23,70.17,70.21,226133.0,66.6941,66.7321,66.6751,66.7131,226133.0
2024-01-12 09:35:00,70.22,70.35,70.21,70.3,169897.0,66.7226,66.8462,66.7131,66.7986,169897.0
2024-01-12 09:40:00,70.32,70.39,70.28,70.34,96766.0,66.8176,66.8842,66.7796,66.8367,96766.0
2024-01-12 09:45:00,70.34,70.43,70.34,70.37,104498.0,66.8367,66.9222,66.8367,66.8652,104498.0
2024-01-12 09:50:00,70.37,70.37,70.27,70.28,119042.0,66.8652,66.8652,66.7701,66.7796,119042.0
2024-01-12 09:55:00,70.27,70.29,70.16,70.17,132062.0,66.7701,66.7891,66.6656,66.6751,132062.0
2024-01-12 10:00:00,70.17,70.19,70.11,70.18,183311.0,66.6751,66.6941,66.6181,66.6846,183311.0
2024-01-12 10:05:00,70.18,70.28,70.18,70.26,311566.0,66.6846,66.7796,66.6846,66.7606,311566.0
2024-01-12 10:10:00,70.26,70.27,70.2,70.22,191714.0,66.7606,66.7701,66.7036,66.7226,191714.0
2024-01-12 10:15:00,70.23,70.3,70.17,70.18,177000.0,66.7321,66.7986,66.6751,66.6846,177000.0
2024-01-12 10:20:00,70.18,70.26,70.18,70.25,266134.0,66.6846,66.7606,66.6846,66.7511,266134.0
2024-01-12 10:25:00,70.26,70.28,70.17,70.22,80595.0,66.7606,66.7796,66.6751,66.7226,80595.0
2024-01-12 10:30:00,70.22,70.27,70.21,70.25,306106.0,66.7226,66.7701,66.7131,66.7511,306106.0
2024-01-12 10:35:00,70.27,70.27,70.13,70.15,182032.0,66.7701,66.7701,66.6371,66.6561,182032.0
2024-01-12 10:40:00,70.15,70.19,70.09,70.17,152665.0,66.6561,66.6941,66.5991,66.6751,152665.0
2024-01-12 10:45:00,70.16,70.19,70.05,70.06,152360.0,66.6656,66.6941,66.5611,66.5706,152360.0
2024-01-12 10:50:00,70.07,70.09,70.0,70.02,116171.0,66.5801,66.5991,66.5136,66.5326,116171.0
2024-01-12 10:55:00,70.01,70.08,70.0,70.06,80697.0,66.5231,66.5896,66.5136,66.5706,80697.0
2024-01-12 11:00:00,70.06,70.1,70.03,70.07,127774.0,66.5706,66.6086,66.5421,66.5801,127774.0
2024-01-12 11:05:00,70.07,70.14,70.04,70.11,109639.0,66.5801,66.6466,66.5516,66.6181,109639.0
2024-01-12 11:10:00,70.11,70.13,70.04,70.05,83870.0,66.6181,66.6371,66.5516,66.5611,83870.0
2024-01-12 11:15:00,70.05,70.09,70.03,70.07,92906.0,66.5611,66.5991,66.5421,66.5801,92906.0
2024-01-12 11:20:00,70.07,70.09,70.04,70.06,156772.0,66.5801,66.5991,66.5516,66.5706,156772.0
2024-01-12 11:25:00,70.06,70.12,70.06,70.11,54713.0,66.5706,66.6276,66.5706,66.6181,54713.0
2024-01-12 11:30:00,70.12,70.14,70.1,70.12,64368.0,66.6276,66.6466,66.6086,66.6276,64368.0
2024-01-12 11:35:00,70.13,70.13,69.97,70.01,106368.0,66.6371,66.6371,66.4851,66.5231,106368.0
2024-01-12 11:40:00,70.01,70.02,69.97,70.01,103553.0,66.5231,66.5326,66.4851,66.5231,103553.0
2024-01-12 11:45:00,70.0,70.02,69.97,69.98,53858.0,66.5136,66.5326,66.4851,66.4946,53858.0
2024-01-12 11:50:00,69.98,70.01,69.95,70.0,42431.0,66.4946,66.5231,66.4661,66.5136,42431.0
2024-01-12 11:55:00,69.99,70.0,69.96,69.98,99300.0,66.5041,66.5136,66.4756,66.4946,99300.0
2024-01-12 12:00:00,69.97,70.0,69.93,69.94,58816.0,66.4851,66.5136,66.4471,66.4566,58816.0
2024-01-12 12:05:00,69.94,69.96,69.92,69.94,43698.0,66.4566,66.4756,66.4376,66.4566,43698.0
2024-01-12 12:10:00,69.95,69.99,69.93,69.96,54314.0,66.4661,66.5041,66.4471,66.4756,54314.0
2024-01-12 12:15:00,69.96,69.98,69.94,69.97,30519.0,66.4756,66.4946,66.4566,66.4851,30519.0
2024-01-12 12:20:00,69.97,70.0,69.95,69.95,45980.0,66.4851,66.5136,66.4661,66.4661,45980.0
2024-01-12 12:25:00,69.95,69.96,69.92,69.96,38738.0,66.4661,66.4756,66.4376,66.4756,38738.0
2024-01-12 12:30:00,69.95,69.97,69.92,69.95,26669.0,66.4661,66.4851,66.4376,66.4661,26669.0
2024-01-12 12:35:00,69.95,69.95,69.9,69.94,40970.0,66.4661,66.4661,66.4186,66.4566,40970.0
2024-01-12 12:40:00,69.94,69.96,69.91,69.95,51433.0,66.4566,66.4756,66.4281,66.4661,51433.0
2024-01-12 12:45:00,69.95,69.95,69.9,69.92,63516.0,66.4661,66.4661,66.4186,66.4376,63516.0
2024-01-12 12:50:00,69.93,70.0,69.91,70.0,23532.0,66.4471,66.5136,66.4281,66.5136,23532.0
2024-01-12 12:55:00,69.99,70.0,69.94,69.96,45927.0,66.5041,66.5136,66.4566,66.4756,45927.0
2024-01-12 13:00:00,69.97,69.99,69.96,69.98,65284.0,66.4851,66.5041,66.4756,66.4946,65284.0
2024-01-12 13:05:00,69.98,70.0,69.97,70.0,9729.0,66.4946,66.5136,66.4851,66.5136,9729.0
2024-01-12 13:10:00,70.0,70.03,69.99,70.02,50542.0,66.5136,66.5421,66.5041,66.5326,50542.0
2024-01-12 13:15:00,70.02,70.03,70.0,70.01,39436.0,66.5326,66.5421,66.5136,66.5231,39436.0
2024-01-12 13:20:00,70.02,70.05,70.01,70.03,33839.0,66.5326,66.5611,66.5231,66.5421,33839.0
2024-01-12 13:25:00,70.03,70.06,70.03,70.03,32026.0,66.5421,66.5706,66.5421,66.5421,32026.0
2024-01-12 13:30:00,70.04,70.06,70.02,70.03,41181.0,66.5516,66.5706,66.5326,66.5421,41181.0
2024-01-12 13:35:00,70.04,70.06,70.02,70.05,15031.0,66.5516,66.5706,66.5326,66.5611,15031.0
2024-01-12 13:40:00,70.05,70.06,70.03,70.04,35488.0,66.5611,66.5706,66.5421,66.5516,35488.0
2024-01-12 13:45:00,70.03,70.06,70.02,70.05,59160.0,66.5421,66.5706,66.5326,66.5611,59160.0
2024-01-12 13:50:00,70.05,70.07,70.04,70.07,27417.0,66.5611,66.5801,66.5516,66.5801,27417.0
2024-01-12 13:55:00,70.06,70.09,70.05,70.09,29827.0,66.5706,66.5991,66.5611,66.5991,29827.0
2024-01-12 14:00:00,70.08,70.1,70.07,70.1,51973.0,66.5896,66.6086,66.5801,66.6086,51973.0
2024-01-12 14:05:00,70.1,70.12,70.09,70.12,28492.0,66.6086,66.6276,66.5991,66.6276,28492.0
2024-01-12 14:10:00,70.11,70.14,70.1,70.13,23809.0,66.6181,66.6466,66.6086,66.6371,23809.0
2024-01-12 14:15:00,70.13,70.14,70.11,70.13,50564.0,66.6371,66.6466,66.6181,66.6371,50564.0
2024-01-12 14:20:00,70.12,70.13,70.05,70.1,25745.0,66.6276,66.6371,66.5611,66.6086,25745.0
2024-01-12 14:25:00,70.1,70.12,70.09,70.09,199279.0,66.6086,66.6276,66.5991,66.5991,199279.0
2024-01-12 14:30:00,70.1,70.1,70.03,70.04,33555.0,66.6086,66.6086,66.5421,66.5516,33555.0
2024-01-12 14:35:00,70.04,70.05,70.0,70.03,58120.0,66.5516,66.5611,66.5136,66.5421,58120.0
2024-01-12 14:40:00,70.04,70.05,70.0,70.01,23828.0,66.5516,66.5611,66.5136,66.5231,23828.0
2024-01-12 14:45:00,70.0,70.03,70.0,70.03,51219.0,66.5136,66.5421,66.5136,66.5421,51219.0
2024-01-12 14:50:00,70.03,70.05,70.01,70.02,32127.0,66.5421,66.5611,66.5231,66.5326,32127.0
2024-01-12 14:55:00,70.03,70.03,69.99,70.02,39404.0,66.5421,66.5421,66.5041,66.5326,39404.0
2024-01-12 15:00:00,70.01,70.02,69.98,69.99,70209.0,66.5231,66.5326,66.4946,66.5041,70209.0
2024-01-12 15:05:00,69.99,70.02,69.99,70.0,28832.0,66.5041,66.5326,66.5041,66.5136,28832.0
2024-01-12 15:10:00,70.0,70.01,69.98,69.99,58241.0,66.5136,66.5231,66.4946,66.5041,58241.0
2024-01-12 15:15:00,69.98,70.01,69.97,69.99,50263.0,66.4946,66.5231,66.4851,66.5041,50263.0
2024-01-12 15:20:00,69.99,70.0,69.94,69.95,75048.0,66.5041,66.5136,66.4566,66.4661,75048.0
2024-01-12 15:25:00,69.96,70.01,69.96,70.0,61365.0,66.4756,66.5231,66.4756,66.5136,61365.0
2024-01-12 15:30:00,70.0,70.03,69.98,70.02,64999.0,66.5136,66.5421,66.4946,66.5326,64999.0
2024-01-12 15:35:00,70.02,70.04,70.01,70.02,163207.0,66.5326,66.5516,66.5231,66.5326,163207.0
2024-01-12 15:40:00,70.02,70.04,70.0,70.03,55829.0,66.5326,66.5516,66.5136,66.5421,55829.0
2024-01-12 15:45:00,70.03,70.05,70.03,70.04,32508.0,66.5421,66.5611,66.5421,66.5516,32508.0
2024-01-12 15:50:00,70.05,70.07,70.02,70.03,166571.0,66.5611,66.5801,66.5326,66.5421,166571.0
2024-01-12 15:55:00,70.03,70.04,70.01,70.03,193646.0,66.5421,66.5516,66.5231,66.5421,193646.0
2024-01-16 09:30:00,69.16,69.2,69.04,69.08,251021.0,65.7154,65.7534,65.6014,65.6394,251021.0
2024-01-16 09:35:00,69.07,69.1,68.96,68.99,122619.0,65.6299,65.6584,65.5254,65.5539,122619.0
2024-01-16 09:40:00,68.98,68.98,68.93,68.94,159895.0,65.5444,65.5444,65.4969,65.5064,159895.0
2024-01-16 09:45:00,68.93,68.96,68.9,68.92,95906.0,65.4969,65.5254,65.4684,65.4874,95906.0
2024-01-16 09:50:00,68.91,68.95,68.87,68.93,183074.0,65.4779,65.5159,65.4399,65.4969,183074.0
2024-01-16 09:55:00,68.95,69.03,68.94,69.03,166777.0,65.5159,65.5919,65.5064,65.5919,166777.0
2024-01-16 10:00:00,69.04,69.07,68.98,68.99,120445.0,65.6014,65.6299,65.5444,65.5539,120445.0
2024-01-16 10:05:00,68.99,69.04,68.95,69.02,102216.0,65.5539,65.6014,65.5159,65.5824,102216.0
2024-01-16 10:10:00,69.02,69.07,69.01,69.05,136593.0,65.5824,65.6299,65.5729,65.6109,136593.0
2024-01-16 10:15:00,69.04,69.12,69.04,69.11,82600.0,65.6014,65.6774,65.6014,65.6679,82600.0
2024-01-16 10:20:00,69.11,69.15,69.1,69.15,90030.0,65.6679,65.7059,65.6584,65.7059,90030.0
2024-01-16 10:25:00,69.15,69.16,69.11,69.11,102141.0,65.7059,65.7154,65.6679,65.6679,102141.0
2024-01-16 10:30:00,69.12,69.13,69.06,69.1,52483.0,65.6774,65.6869,65.6204,65.6584,52483.0
2024-01-16 10:35:00,69.11,69.15,69.05,69.14,53857.0,65.6679,65.7059,65.6109,65.6964,53857.0
2024-01-16 10:40:00,69.14,69.22,69.14,69.19,100888.0,65.6964,65.7724,65.6964,65.7439,100888.0
2024-01-16 10:45:00,69.19,69.22,69.18,69.22,44623.0,65.7439,65.7724,65.7344,65.7724,44623.0
2024-01-16 10:50:00,69.22,69.23,69.17,69.2,68802.0,65.7724,65.7819,65.7249,65.7534,68802.0
2024-01-16 10:55:00,69.2,69.23,69.19,69.2,88436.0,65.7534,65.7819,65.7439,65.7534,88436.0
2024-01-16 11:00:00,69.21,69.22,68.92,69.03,1032557.0,65.7629,65.7724,65.4874,65.5919,1032557.0
2024-01-16 11:05:00,69.02,69.14,69.01,69.01,122464.0,65.5824,65.6964,65.5729,65.5729,122464.0
2024-01-16 11:10:00,69.03,69.07,68.94,69.06,68907.0,65.5919,65.6299,65.5064,65.6204,68907.0
2024-01-16 11:15:00,69.06,69.15,69.03,69.11,89028.0,65.6204,65.7059,65.5919,65.6679,89028.0
2024-01-16 11:20:00,69.13,69.22,69.12,69.18,157406.0,65.6869,65.7724,65.6774,65.7344,157406.0
2024-01-16 11:25:00,69.18,69.19,69.11,69.12,74424.0,65.7344,65.7439,65.6679,65.6774,74424.0
2024-01-16 11:30:00,69.13,69.19,69.12,69.19,95549.0,65.6869,65.7439,65.6774,65.7439,95549.0
2024-01-16 11:35:00,69.18,69.19,69.05,69.08,123951.0,65.7344,65.7439,65.6109,65.6394,123951.0
2024-01-16 11:40:00,69.07,69.09,69.02,69.06,86543.0,65.6299,65.6489,65.5824,65.6204,86543.0
2024-01-16 11:45:00,69.06,69.06,69.01,69.04,31547.0,65.6204,65.6204,65.5729,65.6014,31547.0
2024-01-16 11:50:00,69.05,69.08,69.01,69.02,40662.0,65.6109,65.6394,65.5729,65.5824,40662.0
2024-01-16 11:55:00,69.02,69.04,68.99,69.01,37694.0,65.5824,65.6014,65.5539,65.5729,37694.0
2024-01-16 12:00:00,69.01,69.02,68.93,68.93,43618.0,65.5729,65.5824,65.4969,65.4969,43618.0
2024-01-16 12:05:00,68.93,68.93,68.85,68.87,96873.0,65.4969,65.4969,65.4209,65.4399,96873.0
2024-01-16 12:10:00,68.88,68.91,68.85,68.86,50671.0,65.4494,65.4779,65.4209,65.4304,50671.0
2024-01-16 12:15:00,68.86,68.91,68.86,68.87,95378.0,65.4304,65.4779,65.4304,65.4399,95378.0
2024-01-16 12:20:00,68.87,68.91,68.87,68.88,91688.0,65.4399,65.4779,65.4399,65.4494,91688.0
2024-01-16 12:25:00,68.87,68.88,68.79,68.81,102717.0,65.4399,65.4494,65.3639,65.3829,102717.0
2024-01-16 12:30:00,68.8,68.81,68.76,68.78,576245.0,65.3734,65.3829,65.3353,65.3543,576245.0
2024-01-16 12:35:00,68.78,68.87,68.77,68.86,153538.0,65.3543,65.4399,65.3448,65.4304,153538.0
2024-01-16 12:40:00,68.84,68.87,68.83,68.83,97022.0,65.4114,65.4399,65.4019,65.4019,97022.0
2024-01-16 12:45:00,68.82,68.84,68.78,68.78,209969.0,65.3924,65.4114,65.3543,65.3543,209969.0
2024-01-16 12:50:00,68.78,68.83,68.77,68.79,203198.0,65.3543,65.4019,65.3448,65.3639,203198.0
2024-01-16 12:55:00,68.79,68.8,68.74,68.76,47942.0,65.3639,65.3734,65.3163,65.3353,47942.0
2024-01-16 13:00:00,68.75,68.78,68.75,68.78,28296.0,65.3258,65.3543,65.3258,65.3543,28296.0
2024-01-16 13:05:00,68.78,68.79,68.77,68.79,140145.0,65.3543,65.3639,65.3448,65.3639,140145.0
2024-01-16 13:10:00,68.79,68.81,68.77,68.81,237416.0,65.3639,65.3829,65.3448,65.3829,237416.0
2024-01-16 13:15:00,68.81,68.89,68.81,68.86,214167.0,65.3829,65.4589,65.3829,65.4304,214167.0
2024-01-16 13:20:00,68.86,68.86,68.8,68.83,83005.0,65.4304,65.4304,65.3734,65.4019,83005.0
2024-01-16 13:25:00,68.84,68.88,68.81,68.88,20198.0,65.4114,65.4494,65.3829,65.4494,20198.0
2024-01-16 13:30:00,68.89,68.92,68.88,68.9,82966.0,65.4589,65.4874,65.4494,65.4684,82966.0
2024-01-16 13:35:00,68.9,68.91,68.83,68.84,108849.0,65.4684,65.4779,65.4019,65.4114,108849.0
2024-01-16 13:40:00,68.83,68.85,68.77,68.78,110964.0,65.4019,65.4209,65.3448,65.3543,110964.0
2024-01-16 13:45:00,68.78,68.79,68.76,68.77,76288.0,65.3543,65.3639,65.3353,65.3448,76288.0
2024-01-16 13:50:00,68.78,68.78,68.71,68.75,131007.0,65.3543,65.3543,65.2878,65.3258,131007.0
2024-01-16 13:55:00,68.74,68.79,68.73,68.77,64094.0,65.3163,65.3639,65.3068,65.3448,64094.0
2024-01-16 14:00:00,68.77,68.79,68.72,68.73,82187.0,65.3448,65.3639,65.2973,65.3068,82187.0
2024-01-16 14:05:00,68.72,68.77,68.7,68.72,115031.0,65.2973,65.3448,65.2783,65.2973,115031.0
2024-01-16 14:10:00,68.72,68.73,68.67,68.68,62825.0,65.2973,65.3068,65.2498,65.2593,62825.0
2024-01-16 14:15:00,68.68,68.7,68.65,68.66,30501.0,65.2593,65.2783,65.2308,65.2403,30501.0
2024-01-16 14:20:00,68.66,68.73,68.66,68.72,73291.0,65.2403,65.3068,65.2403,65.2973,73291.0
2024-01-16 14:25:00,68.72,68.75,68.71,68.73,89515.0,65.2973,65.3258,65.2878,65.3068,89515.0
2024-01-16 14:30:00,68.73,68.74,68.69,68.73,121395.0,65.3068,65.3163,65.2688,65.3068,121395.0
2024-01-16 14:35:00,68.73,68.75,68.71,68.72,88920.0,65.3068,65.3258,65.2878,65.2973,88920.0
2024-01-16 14:40:00,68.72,68.74,68.71,68.72,73950.0,65.2973,65.3163,65.2878,65.2973,73950.0
2024-01-16 14:45:00,68.74,68.79,68.73,68.78,143977.0,65.3163,65.3639,65.3068,65.3543,143977.0
2024-01-16 14:50:00,68.77,68.8,68.76,68.78,403710.0,65.3448,65.3734,65.3353,65.3543,403710.0
2024-01-16 14:55:00,68.78,68.8,68.77,68.78,35576.0,65.3543,65.3734,65.3448,65.3543,35576.0
2024-01-16 15:00:00,68.79,68.81,68.76,68.77,72358.0,65.3639,65.3829,65.3353,65.3448,72358.0
2024-01-16 15:05:00,68.76,68.79,68.75,68.78,33912.0,65.3353,65.3639,65.3258,65.3543,33912.0
2024-01-16 15:10:00,68.78,68.8,68.76,68.77,64214.0,65.3543,65.3734,65.3353,65.3448,64214.0
2024-01-16 15:15:00,68.77,68.8,68.75,68.79,59398.0,65.3448,65.3734,65.3258,65.3639,59398.0
2024-01-16 15:20:00,68.79,68.8,68.76,68.76,77254.0,65.3639,65.3734,65.3353,65.3353,77254.0
2024-01-16 15:25:00,68.75,68.77,68.73,68.74,75114.0,65.3258,65.3448,65.3068,65.3163,75114.0
2024-01-16 15:30:00,68.74,68.76,68.72,68.73,90133.0,65.3163,65.3353,65.2973,65.3068,90133.0
2024-01-16 15:35:00,68.73,68.75,68.73,68.74,143502.0,65.3068,65.3258,65.3068,65.3163,143502.0
2024-01-16 15:40:00,68.75,68.76,68.73,68.75,296049.0,65.3258,65.3353,65.3068,65.3258,296049.0
2024-01-16 15:45:00,68.76,68.78,68.74,68.76,146610.0,65.3353,65.3543,65.3163,65.3353,146610.0
2024-01-16 15:50:00,68.76,68.8,68.76,68.77,317112.0,65.3353,65.3734,65.3353,65.3448,317112.0
2024-01-16 15:55:00,68.77,68.83,68.76,68.81,307473.0,65.3448,65.4019,65.3353,65.3829,307473.0
2024-01-17 09:30:00,67.86,67.91,67.82,67.83,250107.0,64.4802,64.5277,64.4422,64.4517,250107.0
2024-01-17 09:35:00,67.82,67.85,67.78,67.85,151361.0,64.4422,64.4707,64.4042,64.4707,151361.0
2024-01-17 09:40:00,67.85,67.86,67.78,67.79,66564.0,64.4707,64.4802,64.4042,64.4137,66564.0
2024-01-17 09:45:00,67.79,67.79,67.72,67.77,85613.0,64.4137,64.4137,64.3471,64.3947,85613.0
2024-01-17 09:50:00,67.78,67.78,67.69,67.7,237182.0,64.4042,64.4042,64.3186,64.3281,237182.0
2024-01-17 09:55:00,67.7,67.72,67.67,67.68,101042.0,64.3281,64.3471,64.2996,64.3091,101042.0
2024-01-17 10:00:00,67.67,67.81,67.63,67.77,96932.0,64.2996,64.4327,64.2616,64.3947,96932.0
2024-01-17 10:05:00,67.76,67.9,67.75,67.87,161340.0,64.3852,64.5182,64.3756,64.4897,161340.0
2024-01-17 10:10:00,67.86,67.91,67.84,67.88,116973.0,64.4802,64.5277,64.4612,64.4992,116973.0
2024-01-17 10:15:00,67.87,67.88,67.79,67.81,107222.0,64.4897,64.4992,64.4137,64.4327,107222.0
2024-01-17 10:20:00,67.8,67.82,67.77,67.82,125007.0,64.4232,64.4422,64.3947,64.4422,125007.0
2024-01-17 10:25:00,67.82,67.89,67.82,67.86,216971.0,64.4422,64.5087,64.4422,64.4802,216971.0
2024-01-17 10:30:00,67.85,67.87,67.81,67.83,82458.0,64.4707,64.4897,64.4327,64.4517,82458.0
2024-01-17 10:35:00,67.83,67.9,67.8,67.9,74132.0,64.4517,64.5182,64.4232,64.5182,74132.0
2024-01-17 10:40:00,67.91,67.93,67.82,67.83,63959.0,64.5277,64.5467,64.4422,64.4517,63959.0
2024-01-17 10:45:00,67.84,67.89,67.81,67.84,147251.0,64.4612,64.5087,64.4327,64.4612,147251.0
2024-01-17 10:50:00,67.85,67.86,67.78,67.78,31463.0,64.4707,64.4802,64.4042,64.4042,31463.0
2024-01-17 10:55:00,67.78,67.8,67.76,67.79,97317.0,64.4042,64.4232,64.3852,64.4137,97317.0
2024-01-17 11:00:00,67.79,67.89,67.79,67.89,82499.0,64.4137,64.5087,64.4137,64.5087,82499.0
2024-01-17 11:05:00,67.89,67.94,67.89,67.92,78410.0,64.5087,64.5562,64.5087,64.5372,78410.0
2024-01-17 11:10:00,67.92,67.95,67.91,67.92,182094.0,64.5372,64.5657,64.5277,64.5372,182094.0
2024-01-17 11:15:00,67.93,67.95,67.91,67.94,81474.0,64.5467,64.5657,64.5277,64.5562,81474.0
2024-01-17 11:20:00,67.95,67.99,67.94,67.97,204043.0,64.5657,64.6037,64.5562,64.5847,204043.0
2024-01-17 11:25:00,67.97,68.01,67.94,67.94,125313.0,64.5847,64.6227,64.5562,64.5562,125313.0
2024-01-17 11:30:00,67.94,67.96,67.92,67.95,113783.0,64.5562,64.5752,64.5372,64.5657,113783.0
2024-01-17 11:35:00,67.95,68.01,67.95,68.0,344465.0,64.5657,64.6227,64.5657,64.6132,344465.0
2024-01-17 11:40:00,68.01,68.01,67.98,68.01,114270.0,64.6227,64.6227,64.5942,64.6227,114270.0
2024-01-17 11:45:00,68.01,68.01,67.96,67.97,155995.0,64.6227,64.6227,64.5752,64.5847,155995.0
2024-01-17 11:50:00,67.98,67.98,67.94,67.97,232939.0,64.5942,64.5942,64.5562,64.5847,232939.0
2024-01-17 11:55:00,67.96,67.99,67.96,67.97,230208.0,64.5752,64.6037,64.5752,64.5847,230208.0
2024-01-17 12:00:00,67.97,68.0,67.95,67.97,122283.0,64.5847,64.6132,64.5657,64.5847,122283.0
2024-01-17 12:05:00,67.96,67.99,67.94,67.95,121531.0,64.5752,64.6037,64.5562,64.5657,121531.0
2024-01-17 12:10:00,67.95,67.99,67.94,67.98,244401.0,64.5657,64.6037,64.5562,64.5942,244401.0
2024-01-17 12:15:00,67.98,67.99,67.94,67.95,173467.0,64.5942,64.6037,64.5562,64.5657,173467.0
2024-01-17 12:20:00,67.96,67.97,67.92,67.92,24925.0,64.5752,64.5847,64.5372,64.5372,24925.0
2024-01-17 12:25:00,67.92,67.93,67.89,67.9,131587.0,64.5372,64.5467,64.5087,64.5182,131587.0
2024-01-17 12:30:00,67.9,67.91,67.88,67.91,42882.0,64.5182,64.5277,64.4992,64.5277,42882.0
2024-01-17 12:35:00,67.91,67.93,67.88,67.92,279047.0,64.5277,64.5467,64.4992,64.5372,279047.0
2024-01-17 12:40:00,67.92,67.93,67.9,67.91,31129.0,64.5372,64.5467,64.5182,64.5277,31129.0
2024-01-17 12:45:00,67.9,67.97,67.9,67.95,45665.0,64.5182,64.5847,64.5182,64.5657,45665.0
2024-01-17 12:50:00,67.95,68.0,67.95,67.98,362664.0,64.5657,64.6132,64.5657,64.5942,362664.0
2024-01-17 12:55:00,67.98,68.02,67.96,67.96,236881.0,64.5942,64.6322,64.5752,64.5752,236881.0
2024-01-17 13:00:00,67.97,68.0,67.94,67.98,312571.0,64.5847,64.6132,64.5562,64.5942,312571.0
2024-01-17 13:05:00,67.98,67.99,67.93,67.94,91143.0,64.5942,64.6037,64.5467,64.5562,91143.0
2024-01-17 13:10:00,67.94,67.96,67.9,67.91,114137.0,64.5562,64.5752,64.5182,64.5277,114137.0
2024-01-17 13:15:00,67.91,67.91,67.87,67.9,57290.0,64.5277,64.5277,64.4897,64.5182,57290.0
2024-01-17 13:20:00,67.89,67.9,67.83,67.86,92802.0,64.5087,64.5182,64.4517,64.4802,92802.0
2024-01-17 13:25:00,67.86,67.88,67.84,67.87,70955.0,64.4802,64.4992,64.4612,64.4897,70955.0
2024-01-17 13:30:00,67.86,67.88,67.83,67.85,71759.0,64.4802,64.4992,64.4517,64.4707,71759.0
2024-01-17 13:35:00,67.84,67.87,67.82,67.83,26521.0,64.4612,64.4897,64.4422,64.4517,26521.0
2024-01-17 13:40:00,67.83,67.86,67.81,67.85,75987.0,64.4517,64.4802,64.4327,64.4707,75987.0
2024-01-17 13:45:00,67.85,67.86,67.81,67.83,139872.0,64.4707,64.4802,64.4327,64.4517,139872.0
2024-01-17 13:50:00,67.83,67.9,67.82,67.89,148982.0,64.4517,64.5182,64.4422,64.5087,148982.0
2024-01-17 13:55:00,67.89,67.92,67.88,67.9,43638.0,64.5087,64.5372,64.4992,64.5182,43638.0
2024-01-17 14:00:00,67.9,67.95,67.89,67.92,84683.0,64.5182,64.5657,64.5087,64.5372,84683.0
2024-01-17 14:05:00,67.92,67.94,67.9,67.93,41508.0,64.5372,64.5562,64.5182,64.5467,41508.0
2024-01-17 14:10:00,67.94,67.94,67.92,67.92,60810.0,64.5562,64.5562,64.5372,64.5372,60810.0
2024-01-17 14:15:00,67.93,67.96,67.93,67.95,33471.0,64.5467,64.5752,64.5467,64.5657,33471.0
2024-01-17 14:20:00,67.96,68.03,67.95,68.01,51061.0,64.5752,64.6417,64.5657,64.6227,51061.0
2024-01-17 14:25:00,68.02,68.03,67.99,68.0,55492.0,64.6322,64.6417,64.6037,64.6132,55492.0
2024-01-17 14:30:00,68.01,68.04,68.01,68.01,66287.0,64.6227,64.6512,64.6227,64.6227,66287.0
2024-01-17 14:35:00,68.02,68.04,68.01,68.03,109383.0,64.6322,64.6512,64.6227,64.6417,109383.0
2024-01-17 14:40:00,68.03,68.08,68.02,68.07,71841.0,64.6417,64.6892,64.6322,64.6797,71841.0
2024-01-17 14:45:00,68.08,68.08,68.04,68.06,68491.0,64.6892,64.6892,64.6512,64.6702,68491.0
2024-01-17 14:50:00,68.06,68.06,68.04,68.05,27598.0,64.6702,64.6702,64.6512,64.6607,27598.0
2024-01-17 14:55:00,68.05,68.06,68.03,68.03,71116.0,64.6607,64.6702,64.6417,64.6417,71116.0
2024-01-17 15:00:00,68.04,68.05,68.0,68.01,108622.0,64.6512,64.6607,64.6132,64.6227,108622.0
2024-01-17 15:05:00,68.01,68.03,68.0,68.01,101215.0,64.6227,64.6417,64.6132,64.6227,101215.0
2024-01-17 15:10:00,68.01,68.02,67.95,67.96,49450.0,64.6227,64.6322,64.5657,64.5752,49450.0
2024-01-17 15:15:00,67.96,68.0,67.96,67.99,55040.0,64.5752,64.6132,64.5752,64.6037,55040.0
2024-01-17 15:20:00,67.98,67.99,67.95,67.96,69197.0,64.5942,64.6037,64.5657,64.5752,69197.0
2024-01-17 15:25:00,67.96,67.98,67.95,67.96,50782.0,64.5752,64.5942,64.5657,64.5752,50782.0
2024-01-17 15:30:00,67.97,68.02,67.96,68.02,96352.0,64.5847,64.6322,64.5752,64.6322,96352.0
2024-01-17 15:35:00,68.02,68.07,68.01,68.06,160599.0,64.6322,64.6797,64.6227,64.6702,160599.0
2024-01-17 15:40:00,68.06,68.09,68.06,68.07,140865.0,64.6702,64.6987,64.6702,64.6797,140865.0
2024-01-17 15:45:00,68.07,68.1,68.07,68.09,155881.0,64.6797,64.7082,64.6797,64.6987,155881.0
2024-01-17 15:50:00,68.09,68.15,68.08,68.14,143172.0,64.6987,64.7557,64.6892,64.7462,143172.0
2024-01-17 15:55:00,68.14,68.16,68.12,68.13,249778.0,64.7462,64.7652,64.7272,64.7367,249778.0
2024-01-18 09:30:00,68.43,68.5,68.42,68.44,247046.0,65.0218,65.0883,65.0123,65.0313,247046.0
2024-01-18 09:35:00,68.45,68.48,68.37,68.38,158768.0,65.0408,65.0693,64.9648,64.9743,158768.0
2024-01-18 09:40:00,68.39,68.45,68.31,68.31,190887.0,64.9838,65.0408,64.9078,64.9078,190887.0
2024-01-18 09:45:00,68.32,68.36,68.28,68.36,335331.0,64.9173,64.9553,64.8793,64.9553,335331.0
2024-01-18 09:50:00,68.37,68.41,68.33,68.4,173279.0,64.9648,65.0028,64.9268,64.9933,173279.0
2024-01-18 09:55:00,68.39,68.45,68.37,68.45,58548.0,64.9838,65.0408,64.9648,65.0408,58548.0
2024-01-18 10:00:00,68.45,68.48,68.4,68.41,56944.0,65.0408,65.0693,64.9933,65.0028,56944.0
2024-01-18 10:05:00,68.41,68.47,68.4,68.42,37175.0,65.0028,65.0598,64.9933,65.0123,37175.0
2024-01-18 10:10:00,68.42,68.49,68.41,68.49,171622.0,65.0123,65.0788,65.0028,65.0788,171622.0
2024-01-18 10:15:00,68.49,68.53,68.45,68.47,186730.0,65.0788,65.1168,65.0408,65.0598,186730.0
2024-01-18 10:20:00,68.48,68.49,68.42,68.43,47551.0,65.0693,65.0788,65.0123,65.0218,47551.0
2024-01-18 10:25:00,68.42,68.47,68.42,68.47,39844.0,65.0123,65.0598,65.0123,65.0598,39844.0
2024-01-18 10:30:00,68.46,68.5,68.44,68.48,104212.0,65.0503,65.0883,65.0313,65.0693,104212.0
2024-01-18 10:35:00,68.5,68.57,68.49,68.56,40850.0,65.0883,65.1548,65.0788,65.1453,40850.0
2024-01-18 10:40:00,68.56,68.57,68.52,68.55,37276.0,65.1453,65.1548,65.1073,65.1358,37276.0
2024-01-18 10:45:00,68.55,68.55,68.45,68.48,45171.0,65.1358,65.1358,65.0408,65.0693,45171.0
2024-01-18 10:50:00,68.49,68.51,68.42,68.42,108792.0,65.0788,65.0978,65.0123,65.0123,108792.0
2024-01-18 10:55:00,68.42,68.43,68.35,68.38,492739.0,65.0123,65.0218,64.9458,64.9743,492739.0
2024-01-18 11:00:00,68.38,68.39,68.34,68.35,136164.0,64.9743,64.9838,64.9363,64.9458,136164.0
2024-01-18 11:05:00,68.35,68.42,68.34,68.39,27851.0,64.9458,65.0123,64.9363,64.9838,27851.0
2024-01-18 11:10:00,68.4,68.45,68.4,68.44,57845.0,64.9933,65.0408,64.9933,65.0313,57845.0
2024-01-18 11:15:00,68.44,68.5,68.43,68.48,40534.0,65.0313,65.0883,65.0218,65.0693,40534.0
2024-01-18 11:20:00,68.48,68.51,68.46,68.51,31025.0,65.0693,65.0978,65.0503,65.0978,31025.0
2024-01-18 11:25:00,68.5,68.53,68.49,68.52,41767.0,65.0883,65.1168,65.0788,65.1073,41767.0
2024-01-18 11:30:00,68.52,68.55,68.51,68.54,27272.0,65.1073,65.1358,65.0978,65.1263,27272.0
2024-01-18 11:35:00,68.54,68.57,68.54,68.55,37308.0,65.1263,65.1548,65.1263,65.1358,37308.0
2024-01-18 11:40:00,68.54,68.55,68.51,68.52,310384.0,65.1263,65.1358,65.0978,65.1073,310384.0
2024-01-18 11:45:00,68.52,68.53,68.45,68.46,123731.0,65.1073,65.1168,65.0408,65.0503,123731.0
2024-01-18 11:50:00,68.45,68.53,68.45,68.52,125432.0,65.0408,65.1168,65.0408,65.1073,125432.0
2024-01-18 11:55:00,68.51,68.52,68.48,68.49,178939.0,65.0978,65.1073,65.0693,65.0788,178939.0
2024-01-18 12:00:00,68.49,68.5,68.36,68.37,374843.0,65.0788,65.0883,64.9553,64.9648,374843.0
2024-01-18 12:05:00,68.37,68.39,68.35,68.37,121548.0,64.9648,64.9838,64.9458,64.9648,121548.0
2024-01-18 12:10:00,68.36,68.38,68.32,68.37,89020.0,64.9553,64.9743,64.9173,64.9648,89020.0
2024-01-18 12:15:00,68.37,68.41,68.36,68.37,118309.0,64.9648,65.0028,64.9553,64.9648,118309.0
2024-01-18 12:20:00,68.37,68.4,68.35,68.38,34053.0,64.9648,64.9933,64.9458,64.9743,34053.0
2024-01-18 12:25:00,68.39,68.42,68.38,68.4,54893.0,64.9838,65.0123,64.9743,64.9933,54893.0
2024-01-18 12:30:00,68.41,68.41,68.32,68.33,36121.0,65.0028,65.0028,64.9173,64.9268,36121.0
2024-01-18 12:35:00,68.34,68.39,68.33,68.39,25240.0,64.9363,64.9838,64.9268,64.9838,25240.0
2024-01-18 12:40:00,68.39,68.41,68.37,68.4,34176.0,64.9838,65.0028,64.9648,64.9933,34176.0
2024-01-18 12:45:00,68.4,68.43,68.4,68.42,79892.0,64.9933,65.0218,64.9933,65.0123,79892.0
2024-01-18 12:50:00,68.42,68.42,68.37,68.38,28287.0,65.0123,65.0123,64.9648,64.9743,28287.0
2024-01-18 12:55:00,68.39,68.4,68.36,68.37,31688.0,64.9838,64.9933,64.9553,64.9648,31688.0
2024-01-18 13:00:00,68.37,68.37,68.31,68.34,39201.0,64.9648,64.9648,64.9078,64.9363,39201.0
2024-01-18 13:05:00,68.33,68.35,68.3,68.34,25290.0,64.9268,64.9458,64.8983,64.9363,25290.0
2024-01-18 13:10:00,68.35,68.36,68.3,68.33,252147.0,64.9458,64.9553,64.8983,64.9268,252147.0
2024-01-18 13:15:00,68.32,68.36,68.31,68.33,25515.0,64.9173,64.9553,64.9078,64.9268,25515.0
2024-01-18 13:20:00,68.32,68.36,68.29,68.33,28908.0,64.9173,64.9553,64.8888,64.9268,28908.0
2024-01-18 13:25:00,68.32,68.36,68.3,68.33,45216.0,64.9173,64.9553,64.8983,64.9268,45216.0
2024-01-18 13:30:00,68.33,68.4,68.32,68.39,58615.0,64.9268,64.9933,64.9173,64.9838,58615.0
2024-01-18 13:35:00,68.39,68.46,68.38,68.45,36372.0,64.9838,65.0503,64.9743,65.0408,36372.0
2024-01-18 13:40:00,68.45,68.48,68.43,68.47,153739.0,65.0408,65.0693,65.0218,65.0598,153739.0
2024-01-18 13:45:00,68.46,68.48,68.44,68.47,43358.0,65.0503,65.0693,65.0313,65.0598,43358.0
2024-01-18 13:50:00,68.47,68.5,68.46,68.48,49921.0,65.0598,65.0883,65.0503,65.0693,49921.0
2024-01-18 13:55:00,68.48,68.5,68.47,68.48,29775.0,65.0693,65.0883,65.0598,65.0693,29775.0
2024-01-18 14:00:00,68.48,68.51,68.46,68.51,21957.0,65.0693,65.0978,65.0503,65.0978,21957.0
2024-01-18 14:05:00,68.51,68.53,68.5,68.53,17437.0,65.0978,65.1168,65.0883,65.1168,17437.0
2024-01-18 14:10:00,68.52,68.56,68.51,68.55,75121.0,65.1073,65.1453,65.0978,65.1358,75121.0
2024-01-18 14:15:00,68.55,68.57,68.52,68.55,51703.0,65.1358,65.1548,65.1073,65.1358,51703.0
2024-01-18 14:20:00,68.55,68.61,68.53,68.6,139973.0,65.1358,65.1928,65.1168,65.1833,139973.0
2024-01-18 14:25:00,68.6,68.62,68.58,68.61,50564.0,65.1833,65.2023,65.1643,65.1928,50564.0
2024-01-18 14:30:00,68.62,68.64,68.59,68.6,89487.0,65.2023,65.2213,65.1738,65.1833,89487.0
2024-01-18 14:35:00,68.61,68.63,68.59,68.59,79963.0,65.1928,65.2118,65.1738,65.1738,79963.0
2024-01-18 14:40:00,68.6,68.6,68.55,68.56,70200.0,65.1833,65.1833,65.1358,65.1453,70200.0
2024-01-18 14:45:00,68.55,68.58,68.51,68.56,89790.0,65.1358,65.1643,65.0978,65.1453,89790.0
2024-01-18 14:50:00,68.56,68.61,68.55,68.6,46001.0,65.1453,65.1928,65.1358,65.1833,46001.0
2024-01-18 14:55:00,68.6,68.62,68.6,68.6,47771.0,65.1833,65.2023,65.1833,65.1833,47771.0
2024-01-18 15:00:00,68.61,68.62,68.59,68.62,33350.0,65.1928,65.2023,65.1738,65.2023,33350.0
2024-01-18 15:05:00,68.62,68.67,68.61,68.67,52189.0,65.2023,65.2498,65.1928,65.2498,52189.0
2024-01-18 15:10:00,68.67,68.68,68.62,68.63,79394.0,65.2498,65.2593,65.2023,65.2118,79394.0
2024-01-18 15:15:00,68.62,68.66,68.62,68.65,61247.0,65.2023,65.2403,65.2023,65.2308,61247.0
2024-01-18 15:20:00,68.65,68.68,68.64,68.66,49167.0,65.2308,65.2593,65.2213,65.2403,49167.0
2024-01-18 15:25:00,68.67,68.69,68.66,68.69,141598.0,65.2498,65.2688,65.2403,65.2688,141598.0
2024-01-18 15:30:00,68.69,68.7,68.66,68.68,119712.0,65.2688,65.2783,65.2403,65.2593,119712.0
2024-01-18 15:35:00,68.67,68.69,68.65,68.66,112293.0,65.2498,65.2688,65.2308,65.2403,112293.0
2024-01-18 15:40:00,68.66,68.68,68.64,68.67,70622.0,65.2403,65.2593,65.2213,65.2498,70622.0
2024-01-18 15:45:00,68.67,68.69,68.66,68.67,364311.0,65.2498,65.2688,65.2403,65.2498,364311.0
2024-01-18 15:50:00,68.67,68.73,68.67,68.72,98857.0,65.2498,65.3068,65.2498,65.2973,98857.0
2024-01-18 15:55:00,68.71,68.75,68.68,68.75,485539.0,65.2878,65.3258,65.2593,65.3258,485539.0
2024-01-19 09:30:00,68.53,68.55,68.46,68.47,214313.0,65.1168,65.1358,65.0503,65.0598,214313.0
2024-01-19 09:35:00,68.45,68.46,68.35,68.35,38653.0,65.0408,65.0503,64.9458,64.9458,38653.0
2024-01-19 09:40:00,68.35,68.37,68.31,68.36,527504.0,64.9458,64.9648,64.9078,64.9553,527504.0
2024-01-19 09:45:00,68.34,68.41,68.32,68.38,336528.0,64.9363,65.0028,64.9173,64.9743,336528.0
2024-01-19 09:50:00,68.38,68.46,68.36,68.45,74759.0,64.9743,65.0503,64.9553,65.0408,74759.0
2024-01-19 09:55:00,68.45,68.5,68.42,68.5,34965.0,65.0408,65.0883,65.0123,65.0883,34965.0
2024-01-19 10:00:00,68.51,68.59,68.43,68.49,210761.0,65.0978,65.1738,65.0218,65.0788,210761.0
2024-01-19 10:05:00,68.48,68.48,68.31,68.35,88331.0,65.0693,65.0693,64.9078,64.9458,88331.0
2024-01-19 10:10:00,68.35,68.39,68.3,68.33,65143.0,64.9458,64.9838,64.8983,64.9268,65143.0
2024-01-19 10:15:00,68.32,68.39,68.32,68.38,39728.0,64.9173,64.9838,64.9173,64.9743,39728.0
2024-01-19 10:20:00,68.38,68.42,68.32,68.36,122152.0,64.9743,65.0123,64.9173,64.9553,122152.0
2024-01-19 10:25:00,68.36,68.37,68.34,68.37,62229.0,64.9553,64.9648,64.9363,64.9648,62229.0
2024-01-19 10:30:00,68.37,68.37,68.28,68.3,49434.0,64.9648,64.9648,64.8793,64.8983,49434.0
2024-01-19 10:35:00,68.31,68.39,68.3,68.37,66449.0,64.9078,64.9838,64.8983,64.9648,66449.0
2024-01-19 10:40:00,68.37,68.44,68.35,68.43,64225.0,64.9648,65.0313,64.9458,65.0218,64225.0
2024-01-19 10:45:00,68.44,68.45,68.38,68.38,98652.0,65.0313,65.0408,64.9743,64.9743,98652.0
2024-01-19 10:50:00,68.37,68.44,68.35,68.43,12949.0,64.9648,65.0313,64.9458,65.0218,12949.0
2024-01-19 10:55:00,68.44,68.48,68.43,68.47,97959.0,65.0313,65.0693,65.0218,65.0598,97959.0
2024-01-19 11:00:00,68.47,68.51,68.44,68.47,59666.0,65.0598,65.0978,65.0313,65.0598,59666.0
2024-01-19 11:05:00,68.47,68.51,68.46,68.5,75849.0,65.0598,65.0978,65.0503,65.0883,75849.0
2024-01-19 11:10:00,68.51,68.57,68.5,68.51,64942.0,65.0978,65.1548,65.0883,65.0978,64942.0
2024-01-19 11:15:00,68.51,68.56,68.5,68.52,46508.0,65.0978,65.1453,65.0883,65.1073,46508.0
2024-01-19 11:20:00,68.52,68.53,68.46,68.48,69684.0,65.1073,65.1168,65.0503,65.0693,69684.0
2024-01-19 11:25:00,68.49,68.5,68.46,68.48,64349.0,65.0788,65.0883,65.0503,65.0693,64349.0
2024-01-19 11:30:00,68.48,68.48,68.42,68.45,91467.0,65.0693,65.0693,65.0123,65.0408,91467.0
2024-01-19 11:35:00,68.45,68.45,68.41,68.44,53162.0,65.0408,65.0408,65.0028,65.0313,53162.0
2024-01-19 11:40:00,68.45,68.45,68.41,68.41,91747.0,65.0408,65.0408,65.0028,65.0028,91747.0
2024-01-19 11:45:00,68.41,68.41,68.36,68.39,72575.0,65.0028,65.0028,64.9553,64.9838,72575.0
2024-01-19 11:50:00,68.38,68.44,68.38,68.4,43378.0,64.9743,65.0313,64.9743,64.9933,43378.0
2024-01-19 11:55:00,68.41,68.47,68.39,68.47,34985.0,65.0028,65.0598,64.9838,65.0598,34985.0
2024-01-19 12:00:00,68.47,68.48,68.44,68.45,50400.0,65.0598,65.0693,65.0313,65.0408,50400.0
2024-01-19 12:05:00,68.45,68.46,68.43,68.44,61235.0,65.0408,65.0503,65.0218,65.0313,61235.0
2024-01-19 12:10:00,68.44,68.46,68.4,68.45,113078.0,65.0313,65.0503,64.9933,65.0408,113078.0
2024-01-19 12:15:00,68.46,68.5,68.45,68.48,27002.0,65.0503,65.0883,65.0408,65.0693,27002.0
2024-01-19 12:20:00,68.48,68.53,68.47,68.53,47703.0,65.0693,65.1168,65.0598,65.1168,47703.0
2024-01-19 12:25:00,68.53,68.59,68.52,68.59,35450.0,65.1168,65.1738,65.1073,65.1738,35450.0
2024-01-19 12:30:00,68.58,68.64,68.57,68.63,196521.0,65.1643,65.2213,65.1548,65.2118,196521.0
2024-01-19 12:35:00,68.64,68.67,68.62,68.63,62851.0,65.2213,65.2498,65.2023,65.2118,62851.0
2024-01-19 12:40:00,68.63,68.63,68.58,68.63,54515.0,65.2118,65.2118,65.1643,65.2118,54515.0
2024-01-19 12:45:00,68.62,68.62,68.57,68.58,14161.0,65.2023,65.2023,65.1548,65.1643,14161.0
2024-01-19 12:50:00,68.59,68.63,68.58,68.62,27801.0,65.1738,65.2118,65.1643,65.2023,27801.0
2024-01-19 12:55:00,68.62,68.65,68.61,68.65,26265.0,65.2023,65.2308,65.1928,65.2308,26265.0
2024-01-19 13:00:00,68.65,68.65,68.57,68.59,11012.0,65.2308,65.2308,65.1548,65.1738,11012.0
2024-01-19 13:05:00,68.6,68.63,68.58,68.61,267887.0,65.1833,65.2118,65.1643,65.1928,267887.0
2024-01-19 13:10:00,68.61,68.65,68.6,68.63,64035.0,65.1928,65.2308,65.1833,65.2118,64035.0
2024-01-19 13:15:00,68.64,68.67,68.63,68.64,52086.0,65.2213,65.2498,65.2118,65.2213,52086.0
2024-01-19 13:20:00,68.65,68.69,68.65,68.69,56848.0,65.2308,65.2688,65.2308,65.2688,56848.0
2024-01-19 13:25:00,68.69,68.7,68.67,68.7,31920.0,65.2688,65.2783,65.2498,65.2783,31920.0
2024-01-19 13:30:00,68.7,68.71,68.69,68.7,48880.0,65.2783,65.2878,65.2688,65.2783,48880.0
2024-01-19 13:35:00,68.7,68.73,68.69,68.72,76422.0,65.2783,65.3068,65.2688,65.2973,76422.0
2024-01-19 13:40:00,68.71,68.72,68.7,68.72,48096.0,65.2878,65.2973,65.2783,65.2973,48096.0
2024-01-19 13:45:00,68.72,68.72,68.7,68.72,95470.0,65.2973,65.2973,65.2783,65.2973,95470.0
2024-01-19 13:50:00,68.72,68.72,68.7,68.71,43921.0,65.2973,65.2973,65.2783,65.2878,43921.0
2024-01-19 13:55:00,68.71,68.74,68.7,68.74,51142.0,65.2878,65.3163,65.2783,65.3163,51142.0
2024-01-19 14:00:00,68.74,68.79,68.73,68.78,74144.0,65.3163,65.3639,65.3068,65.3543,74144.0
2024-01-19 14:05:00,68.78,68.8,68.77,68.8,54011.0,65.3543,65.3734,65.3448,65.3734,54011.0
2024-01-19 14:10:00,68.79,68.84,68.79,68.84,59694.0,65.3639,65.4114,65.3639,65.4114,59694.0
2024-01-19 14:15:00,68.83,68.84,68.78,68.79,60456.0,65.4019,65.4114,65.3543,65.3639,60456.0
2024-01-19 14:20:00,68.79,68.81,68.77,68.8,70120.0,65.3639,65.3829,65.3448,65.3734,70120.0
2024-01-19 14:25:00,68.8,68.86,68.79,68.81,215360.0,65.3734,65.4304,65.3639,65.3829,215360.0
2024-01-19 14:30:00,68.82,68.82,68.76,68.78,98900.0,65.3924,65.3924,65.3353,65.3543,98900.0
2024-01-19 14:35:00,68.78,68.8,68.74,68.8,106387.0,65.3543,65.3734,65.3163,65.3734,106387.0
2024-01-19 14:40:00,68.8,68.82,68.78,68.8,164697.0,65.3734,65.3924,65.3543,65.3734,164697.0
2024-01-19 14:45:00,68.8,68.81,68.77,68.8,94454.0,65.3734,65.3829,65.3448,65.3734,94454.0
2024-01-19 14:50:00,68.81,68.81,68.76,68.79,56212.0,65.3829,65.3829,65.3353,65.3639,56212.0
2024-01-19 14:55:00,68.79,68.83,68.79,68.81,26160.0,65.3639,65.4019,65.3639,65.3829,26160.0
2024-01-19 15:00:00,68.81,68.86,68.8,68.84,138380.0,65.3829,65.4304,65.3734,65.4114,138380.0
2024-01-19 15:05:00,68.84,68.85,68.81,68.81,38324.0,65.4114,65.4209,65.3829,65.3829,38324.0
2024-01-19 15:10:00,68.81,68.83,68.8,68.81,58887.0,65.3829,65.4019,65.3734,65.3829,58887.0
2024-01-19 15:15:00,68.81,68.83,68.8,68.82,56433.0,65.3829,65.4019,65.3734,65.3924,56433.0
2024-01-19 15:20:00,68.82,68.83,68.77,68.78,43326.0,65.3924,65.4019,65.3448,65.3543,43326.0
2024-01-19 15:25:00,68.78,68.83,68.78,68.81,82142.0,65.3543,65.4019,65.3543,65.3829,82142.0
2024-01-19 15:30:00,68.82,68.85,68.8,68.84,71701.0,65.3924,65.4209,65.3734,65.4114,71701.0
2024-01-19 15:35:00,68.84,68.85,68.83,68.83,101944.0,65.4114,65.4209,65.4019,65.4019,101944.0
2024-01-19 15:40:00,68.83,68.84,68.82,68.82,68156.0,65.4019,65.4114,65.3924,65.3924,68156.0
2024-01-19 15:45:00,68.82,68.85,68.82,68.84,76786.0,65.3924,65.4209,65.3924,65.4114,76786.0
2024-01-19 15:50:00,68.85,68.87,68.83,68.86,99114.0,65.4209,65.4399,65.4019,65.4304,99114.0
2024-01-19 15:55:00,68.86,68.88,68.84,68.87,260213.0,65.4304,65.4494,65.4114,65.4399,260213.0
2024-01-22 09:30:00,69.09,69.14,69.03,69.14,270455.0,65.6489,65.6964,65.5919,65.6964,270455.0
2024-01-22 09:35:00,69.13,69.18,69.13,69.17,113669.0,65.6869,65.7344,65.6869,65.7249,113669.0
2024-01-22 09:40:00,69.18,69.2,69.1,69.12,108674.0,65.7344,65.7534,65.6584,65.6774,108674.0
2024-01-22 09:45:00,69.13,69.18,69.13,69.17,127152.0,65.6869,65.7344,65.6869,65.7249,127152.0
2024-01-22 09:50:00,69.17,69.2,69.15,69.2,140702.0,65.7249,65.7534,65.7059,65.7534,140702.0
2024-01-22 09:55:00,69.2,69.21,69.16,69.21,74512.0,65.7534,65.7629,65.7154,65.7629,74512.0
2024-01-22 10:00:00,69.22,69.23,69.14,69.17,330660.0,65.7724,65.7819,65.6964,65.7249,330660.0
2024-01-22 10:05:00,69.17,69.24,69.16,69.23,96156.0,65.7249,65.7914,65.7154,65.7819,96156.0
2024-01-22 10:10:00,69.23,69.29,69.21,69.28,170062.0,65.7819,65.8389,65.7629,65.8294,170062.0
2024-01-22 10:15:00,69.28,69.32,69.25,69.26,87010.0,65.8294,65.8675,65.8009,65.8104,87010.0
2024-01-22 10:20:00,69.26,69.29,69.25,69.28,81771.0,65.8104,65.8389,65.8009,65.8294,81771.0
2024-01-22 10:25:00,69.28,69.32,69.26,69.28,68763.0,65.8294,65.8675,65.8104,65.8294,68763.0
2024-01-22 10:30:00,69.28,69.29,69.19,69.2,176353.0,65.8294,65.8389,65.7439,65.7534,176353.0
2024-01-22 10:35:00,69.21,69.25,69.19,69.25,460970.0,65.7629,65.8009,65.7439,65.8009,460970.0
2024-01-22 10:40:00,69.25,69.27,69.23,69.23,54406.0,65.8009,65.8199,65.7819,65.7819,54406.0
2024-01-22 10:45:00,69.22,69.24,69.18,69.2,94634.0,65.7724,65.7914,65.7344,65.7534,94634.0
2024-01-22 10:50:00,69.19,69.24,69.18,69.2,102799.0,65.7439,65.7914,65.7344,65.7534,102799.0
2024-01-22 10:55:00,69.2,69.21,69.15,69.18,147253.0,65.7534,65.7629,65.7059,65.7344,147253.0
2024-01-22 11:00:00,69.19,69.19,69.1,69.12,128118.0,65.7439,65.7439,65.6584,65.6774,128118.0
2024-01-22 11:05:00,69.12,69.16,69.11,69.14,53646.0,65.6774,65.7154,65.6679,65.6964,53646.0
2024-01-22 11:10:00,69.14,69.16,69.13,69.16,53419.0,65.6964,65.7154,65.6869,65.7154,53419.0
2024-01-22 11:15:00,69.16,69.21,69.15,69.2,79298.0,65.7154,65.7629,65.7059,65.7534,79298.0
2024-01-22 11:20:00,69.2,69.21,69.17,69.2,66862.0,65.7534,65.7629,65.7249,65.7534,66862.0
2024-01-22 11:25:00,69.2,69.21,69.19,69.2,51308.0,65.7534,65.7629,65.7439,65.7534,51308.0
2024-01-22 11:30:00,69.21,69.21,69.17,69.19,84983.0,65.7629,65.7629,65.7249,65.7439,84983.0
2024-01-22 11:35:00,69.19,69.21,69.18,69.2,56527.0,65.7439,65.7629,65.7344,65.7534,56527.0
2024-01-22 11:40:00,69.19,69.19,69.14,69.15,127021.0,65.7439,65.7439,65.6964,65.7059,127021.0
2024-01-22 11:45:00,69.15,69.17,69.14,69.16,35118.0,65.7059,65.7249,65.6964,65.7154,35118.0
2024-01-22 11:50:00,69.16,69.19,69.14,69.19,50460.0,65.7154,65.7439,65.6964,65.7439,50460.0
2024-01-22 11:55:00,69.19,69.22,69.18,69.21,44463.0,65.7439,65.7724,65.7344,65.7629,44463.0
2024-01-22 12:00:00,69.21,69.22,69.18,69.2,40492.0,65.7629,65.7724,65.7344,65.7534,40492.0
2024-01-22 12:05:00,69.2,69.2,69.13,69.15,82670.0,65.7534,65.7534,65.6869,65.7059,82670.0
2024-01-22 12:10:00,69.14,69.18,69.12,69.17,124968.0,65.6964,65.7344,65.6774,65.7249,124968.0
2024-01-22 12:15:00,69.17,69.19,69.15,69.18,36632.0,65.7249,65.7439,65.7059,65.7344,36632.0
2024-01-22 12:20:00,69.17,69.21,69.17,69.2,25705.0,65.7249,65.7629,65.7249,65.7534,25705.0
2024-01-22 12:25:00,69.2,69.21,69.19,69.21,32392.0,65.7534,65.7629,65.7439,65.7629,32392.0
2024-01-22 12:30:00,69.2,69.23,69.19,69.19,47168.0,65.7534,65.7819,65.7439,65.7439,47168.0
2024-01-22 12:35:00,69.19,69.2,69.16,69.19,60975.0,65.7439,65.7534,65.7154,65.7439,60975.0
2024-01-22 12:40:00,69.19,69.2,69.16,69.19,75320.0,65.7439,65.7534,65.7154,65.7439,75320.0
2024-01-22 12:45:00,69.19,69.21,69.18,69.18,198240.0,65.7439,65.7629,65.7344,65.7344,198240.0
2024-01-22 12:50:00,69.19,69.22,69.17,69.21,69943.0,65.7439,65.7724,65.7249,65.7629,69943.0
2024-01-22 12:55:00,69.2,69.22,69.17,69.19,67919.0,65.7534,65.7724,65.7249,65.7439,67919.0
2024-01-22 13:00:00,69.19,69.19,69.13,69.13,57682.0,65.7439,65.7439,65.6869,65.6869,57682.0
2024-01-22 13:05:00,69.14,69.17,69.13,69.14,73532.0,65.6964,65.7249,65.6869,65.6964,73532.0
2024-01-22 13:10:00,69.14,69.19,69.13,69.18,34369.0,65.6964,65.7439,65.6869,65.7344,34369.0
2024-01-22 13:15:00,69.18,69.19,69.14,69.15,33905.0,65.7344,65.7439,65.6964,65.7059,33905.0
2024-01-22 13:20:00,69.14,69.15,69.11,69.11,138731.0,65.6964,65.7059,65.6679,65.6679,138731.0
2024-01-22 13:25:00,69.12,69.12,69.03,69.03,69694.0,65.6774,65.6774,65.5919,65.5919,69694.0
2024-01-22 13:30:00,69.04,69.06,69.02,69.05,75600.0,65.6014,65.6204,65.5824,65.6109,75600.0
2024-01-22 13:35:00,69.05,69.1,69.04,69.08,30725.0,65.6109,65.6584,65.6014,65.6394,30725.0
2024-01-22 13:40:00,69.09,69.09,69.05,69.06,38834.0,65.6489,65.6489,65.6109,65.6204,38834.0
2024-01-22 13:45:00,69.06,69.1,69.05,69.08,53893.0,65.6204,65.6584,65.6109,65.6394,53893.0
2024-01-22 13:50:00,69.09,69.13,69.08,69.13,68706.0,65.6489,65.6869,65.6394,65.6869,68706.0
2024-01-22 13:55:00,69.13,69.14,69.11,69.13,163604.0,65.6869,65.6964,65.6679,65.6869,163604.0
2024-01-22 14:00:00,69.14,69.15,69.13,69.14,84206.0,65.6964,65.7059,65.6869,65.6964,84206.0
2024-01-22 14:05:00,69.14,69.15,69.12,69.14,47437.0,65.6964,65.7059,65.6774,65.6964,47437.0
2024-01-22 14:10:00,69.13,69.13,69.07,69.08,42250.0,65.6869,65.6869,65.6299,65.6394,42250.0
2024-01-22 14:15:00,69.08,69.08,69.02,69.03,29044.0,65.6394,65.6394,65.5824,65.5919,29044.0
2024-01-22 14:20:00,69.03,69.04,68.99,69.03,62507.0,65.5919,65.6014,65.5539,65.5919,62507.0
2024-01-22 14:25:00,69.03,69.04,69.01,69.03,57164.0,65.5919,65.6014,65.5729,65.5919,57164.0
2024-01-22 14:30:00,69.03,69.06,69.02,69.02,143353.0,65.5919,65.6204,65.5824,65.5824,143353.0
2024-01-22 14:35:00,69.02,69.07,69.02,69.06,139541.0,65.5824,65.6299,65.5824,65.6204,139541.0
2024-01-22 14:40:00,69.06,69.08,69.05,69.06,69213.0,65.6204,65.6394,65.6109,65.6204,69213.0
2024-01-22 14:45:00,69.06,69.08,69.05,69.07,68540.0,65.6204,65.6394,65.6109,65.6299,68540.0
2024-01-22 14:50:00,69.06,69.08,69.05,69.06,58536.0,65.6204,65.6394,65.6109,65.6204,58536.0
2024-01-22 14:55:00,69.06,69.08,69.05,69.07,101893.0,65.6204,65.6394,65.6109,65.6299,101893.0
2024-01-22 15:00:00,69.06,69.07,69.03,69.04,65717.0,65.6204,65.6299,65.5919,65.6014,65717.0
2024-01-22 15:05:00,69.03,69.05,68.99,69.04,131013.0,65.5919,65.6109,65.5539,65.6014,131013.0
2024-01-22 15:10:00,69.04,69.07,69.03,69.06,151873.0,65.6014,65.6299,65.5919,65.6204,151873.0
2024-01-22 15:15:00,69.06,69.08,69.05,69.08,223216.0,65.6204,65.6394,65.6109,65.6394,223216.0
2024-01-22 15:20:00,69.08,69.08,69.06,69.08,208136.0,65.6394,65.6394,65.6204,65.6394,208136.0
2024-01-22 15:25:00,69.08,69.13,69.07,69.12,68345.0,65.6394,65.6869,65.6299,65.6774,68345.0
2024-01-22 15:30:00,69.12,69.15,69.12,69.13,111458.0,65.6774,65.7059,65.6774,65.6869,111458.0
2024-01-22 15:35:00,69.13,69.15,69.11,69.11,121570.0,65.6869,65.7059,65.6679,65.6679,121570.0
2024-01-22 15:40:00,69.12,69.13,69.1,69.12,88697.0,65.6774,65.6869,65.6584,65.6774,88697.0
2024-01-22 15:45:00,69.11,69.11,69.07,69.08,229586.0,65.6679,65.6679,65.6299,65.6394,229586.0
2024-01-22 15:50:00,69.07,69.11,69.06,69.09,340113.0,65.6299,65.6679,65.6204,65.6489,340113.0
2024-01-22 15:55:00,69.09,69.13,69.09,69.12,179719.0,65.6489,65.6869,65.6489,65.6774,179719.0
2024-01-23 09:30:00,68.79,68.86,68.77,68.79,1182157.0,65.3639,65.4304,65.3448,65.3639,1182157.0
2024-01-23 09:35:00,68.8,68.91,68.79,68.87,144811.0,65.3734,65.4779,65.3639,65.4399,144811.0
2024-01-23 09:40:00,68.86,68.87,68.81,68.87,160023.0,65.4304,65.4399,65.3829,65.4399,160023.0
2024-01-23 09:45:00,68.87,68.88,68.81,68.85,106595.0,65.4399,65.4494,65.3829,65.4209,106595.0
2024-01-23 09:50:00,68.85,68.85,68.8,68.84,57887.0,65.4209,65.4209,65.3734,65.4114,57887.0
2024-01-23 09:55:00,68.83,68.86,68.82,68.86,190490.0,65.4019,65.4304,65.3924,65.4304,190490.0
2024-01-23 10:00:00,68.86,68.9,68.85,68.88,57123.0,65.4304,65.4684,65.4209,65.4494,57123.0
2024-01-23 10:05:00,68.88,68.93,68.86,68.89,88398.0,65.4494,65.4969,65.4304,65.4589,88398.0
2024-01-23 10:10:00,68.89,68.91,68.85,68.87,60622.0,65.4589,65.4779,65.4209,65.4399,60622.0
2024-01-23 10:15:00,68.88,68.91,68.87,68.89,55664.0,65.4494,65.4779,65.4399,65.4589,55664.0
2024-01-23 10:20:00,68.9,68.91,68.79,68.81,190826.0,65.4684,65.4779,65.3639,65.3829,190826.0
2024-01-23 10:25:00,68.81,68.86,68.8,68.84,68827.0,65.3829,65.4304,65.3734,65.4114,68827.0
2024-01-23 10:30:00,68.84,68.84,68.75,68.76,42331.0,65.4114,65.4114,65.3258,65.3353,42331.0
2024-01-23 10:35:00,68.75,68.77,68.72,68.77,56303.0,65.3258,65.3448,65.2973,65.3448,56303.0
2024-01-23 10:40:00,68.77,68.77,68.67,68.67,110454.0,65.3448,65.3448,65.2498,65.2498,110454.0
2024-01-23 10:45:00,68.67,68.71,68.65,68.7,69520.0,65.2498,65.2878,65.2308,65.2783,69520.0
2024-01-23 10:50:00,68.7,68.7,68.65,68.67,116926.0,65.2783,65.2783,65.2308,65.2498,116926.0
2024-01-23 10:55:00,68.68,68.69,68.64,68.65,75013.0,65.2593,65.2688,65.2213,65.2308,75013.0
2024-01-23 11:00:00,68.65,68.74,68.65,68.73,101229.0,65.2308,65.3163,65.2308,65.3068,101229.0
2024-01-23 11:05:00,68.73,68.77,68.72,68.74,51739.0,65.3068,65.3448,65.2973,65.3163,51739.0
2024-01-23 11:10:00,68.75,68.78,68.7,68.7,57296.0,65.3258,65.3543,65.2783,65.2783,57296.0
2024-01-23 11:15:00,68.71,68.73,68.64,68.65,100569.0,65.2878,65.3068,65.2213,65.2308,100569.0
2024-01-23 11:20:00,68.65,68.68,68.63,68.67,57821.0,65.2308,65.2593,65.2118,65.2498,57821.0
2024-01-23 11:25:00,68.66,68.7,68.65,68.7,149230.0,65.2403,65.2783,65.2308,65.2783,149230.0
2024-01-23 11:30:00,68.7,68.7,68.63,68.64,64630.0,65.2783,65.2783,65.2118,65.2213,64630.0
2024-01-23 11:35:00,68.64,68.66,68.63,68.65,52053.0,65.2213,65.2403,65.2118,65.2308,52053.0
2024-01-23 11:40:00,68.65,68.66,68.61,68.65,60353.0,65.2308,65.2403,65.1928,65.2308,60353.0
2024-01-23 11:45:00,68.66,68.66,68.61,68.62,57449.0,65.2403,65.2403,65.1928,65.2023,57449.0
2024-01-23 11:50:00,68.62,68.66,68.61,68.65,39550.0,65.2023,65.2403,65.1928,65.2308,39550.0
2024-01-23 11:55:00,68.66,68.69,68.64,68.68,34602.0,65.2403,65.2688,65.2213,65.2593,34602.0
2024-01-23 12:00:00,68.68,68.71,68.66,68.67,50370.0,65.2593,65.2878,65.2403,65.2498,50370.0
2024-01-23 12:05:00,68.67,68.7,68.67,68.7,35458.0,65.2498,65.2783,65.2498,65.2783,35458.0
2024-01-23 12:10:00,68.69,68.71,68.67,68.69,38125.0,65.2688,65.2878,65.2498,65.2688,38125.0
2024-01-23 12:15:00,68.69,68.69,68.66,68.69,175532.0,65.2688,65.2688,65.2403,65.2688,175532.0
2024-01-23 12:20:00,68.69,68.7,68.66,68.67,362560.0,65.2688,65.2783,65.2403,65.2498,362560.0
2024-01-23 12:25:00,68.67,68.71,68.66,68.7,167866.0,65.2498,65.2878,65.2403,65.2783,167866.0
2024-01-23 12:30:00,68.7,68.72,68.69,68.7,29321.0,65.2783,65.2973,65.2688,65.2783,29321.0
2024-01-23 12:35:00,68.7,68.7,68.67,68.67,40804.0,65.2783,65.2783,65.2498,65.2498,40804.0
2024-01-23 12:40:00,68.67,68.69,68.66,68.68,78935.0,65.2498,65.2688,65.2403,65.2593,78935.0
2024-01-23 12:45:00,68.69,68.7,68.68,68.69,22125.0,65.2688,65.2783,65.2593,65.2688,22125.0
2024-01-23 12:50:00,68.69,68.73,68.67,68.73,65275.0,65.2688,65.3068,65.2498,65.3068,65275.0
2024-01-23 12:55:00,68.73,68.77,68.72,68.77,19785.0,65.3068,65.3448,65.2973,65.3448,19785.0
2024-01-23 13:00:00,68.77,68.78,68.74,68.76,26592.0,65.3448,65.3543,65.3163,65.3353,26592.0
2024-01-23 13:05:00,68.76,68.76,68.73,68.75,34109.0,65.3353,65.3353,65.3068,65.3258,34109.0
2024-01-23 13:10:00,68.75,68.77,68.73,68.76,15225.0,65.3258,65.3448,65.3068,65.3353,15225.0
2024-01-23 13:15:00,68.76,68.79,68.75,68.77,41586.0,65.3353,65.3639,65.3258,65.3448,41586.0
2024-01-23 13:20:00,68.77,68.79,68.76,68.76,18465.0,65.3448,65.3639,65.3353,65.3353,18465.0
2024-01-23 13:25:00,68.77,68.79,68.76,68.76,24582.0,65.3448,65.3639,65.3353,65.3353,24582.0
2024-01-23 13:30:00,68.77,68.78,68.74,68.77,43339.0,65.3448,65.3543,65.3163,65.3448,43339.0
2024-01-23 13:35:00,68.76,68.77,68.74,68.75,15011.0,65.3353,65.3448,65.3163,65.3258,15011.0
2024-01-23 13:40:00,68.75,68.79,68.74,68.78,19791.0,65.3258,65.3639,65.3163,65.3543,19791.0
2024-01-23 13:45:00,68.78,68.8,68.77,68.78,45207.0,65.3543,65.3734,65.3448,65.3543,45207.0
2024-01-23 13:50:00,68.78,68.81,68.78,68.8,28139.0,65.3543,65.3829,65.3543,65.3734,28139.0
2024-01-23 13:55:00,68.8,68.81,68.78,68.8,62588.0,65.3734,65.3829,65.3543,65.3734,62588.0
2024-01-23 14:00:00,68.8,68.81,68.78,68.79,40023.0,65.3734,65.3829,65.3543,65.3639,40023.0
2024-01-23 14:05:00,68.8,68.8,68.77,68.79,39396.0,65.3734,65.3734,65.3448,65.3639,39396.0
2024-01-23 14:10:00,68.79,68.82,68.78,68.8,60291.0,65.3639,65.3924,65.3543,65.3734,60291.0
2024-01-23 14:15:00,68.81,68.81,68.78,68.8,31927.0,65.3829,65.3829,65.3543,65.3734,31927.0
2024-01-23 14:20:00,68.8,68.81,68.79,68.81,45633.0,65.3734,65.3829,65.3639,65.3829,45633.0
2024-01-23 14:25:00,68.81,68.82,68.78,68.82,43412.0,65.3829,65.3924,65.3543,65.3924,43412.0
2024-01-23 14:30:00,68.81,68.82,68.79,68.81,19632.0,65.3829,65.3924,65.3639,65.3829,19632.0
2024-01-23 14:35:00,68.81,68.86,68.81,68.85,33832.0,65.3829,65.4304,65.3829,65.4209,33832.0
2024-01-23 14:40:00,68.86,68.9,68.85,68.9,44047.0,65.4304,65.4684,65.4209,65.4684,44047.0
2024-01-23 14:45:00,68.89,68.91,68.89,68.89,26192.0,65.4589,65.4779,65.4589,65.4589,26192.0
2024-01-23 14:50:00,68.89,68.89,68.87,68.89,46358.0,65.4589,65.4589,65.4399,65.4589,46358.0
2024-01-23 14:55:00,68.89,68.91,68.88,68.9,32831.0,65.4589,65.4779,65.4494,65.4684,32831.0
2024-01-23 15:00:00,68.9,68.91,68.87,68.88,41989.0,65.4684,65.4779,65.4399,65.4494,41989.0
2024-01-23 15:05:00,68.88,68.92,68.87,68.91,68330.0,65.4494,65.4874,65.4399,65.4779,68330.0
2024-01-23 15:10:00,68.91,68.96,68.91,68.95,77909.0,65.4779,65.5254,65.4779,65.5159,77909.0
2024-01-23 15:15:00,68.96,68.97,68.93,68.97,47422.0,65.5254,65.5349,65.4969,65.5349,47422.0
2024-01-23 15:20:00,68.97,68.97,68.94,68.95,58091.0,65.5349,65.5349,65.5064,65.5159,58091.0
2024-01-23 15:25:00,68.94,68.94,68.91,68.92,70495.0,65.5064,65.5064,65.4779,65.4874,70495.0
2024-01-23 15:30:00,68.92,68.93,68.9,68.91,147919.0,65.4874,65.4969,65.4684,65.4779,147919.0
2024-01-23 15:35:00,68.91,68.91,68.88,68.89,65586.0,65.4779,65.4779,65.4494,65.4589,65586.0
2024-01-23 15:40:00,68.89,68.91,68.87,68.91,94094.0,65.4589,65.4779,65.4399,65.4779,94094.0
2024-01-23 15:45:00,68.91,68.92,68.89,68.89,204781.0,65.4779,65.4874,65.4589,65.4589,204781.0
2024-01-23 15:50:00,68.9,68.93,68.89,68.92,95143.0,65.4684,65.4969,65.4589,65.4874,95143.0
2024-01-23 15:55:00,68.92,68.96,68.92,68.94,542550.0,65.4874,65.5254,65.4874,65.5064,542550.0
2024-01-24 09:30:00,69.84,69.86,69.78,69.83,609193.0,66.3616,66.3806,66.3045,66.3521,609193.0
2024-01-24 09:35:00,69.84,69.89,69.81,69.84,68013.0,66.3616,66.4091,66.333,66.3616,68013.0
2024-01-24 09:40:00,69.84,69.88,69.82,69.84,48036.0,66.3616,66.3996,66.3426,66.3616,48036.0
2024-01-24 09:45:00,69.84,69.84,69.67,69.69,203715.0,66.3616,66.3616,66.2,66.219,203715.0
2024-01-24 09:50:00,69.69,69.74,69.63,69.73,87326.0,66.219,66.2665,66.162,66.257,87326.0
2024-01-24 09:55:00,69.74,69.75,69.66,69.69,52971.0,66.2665,66.276,66.1905,66.219,52971.0
2024-01-24 10:00:00,69.69,69.72,69.59,69.61,76963.0,66.219,66.2475,66.124,66.143,76963.0
2024-01-24 10:05:00,69.61,69.66,69.58,69.64,25876.0,66.143,66.1905,66.1145,66.1715,25876.0
2024-01-24 10:10:00,69.64,69.66,69.57,69.65,50572.0,66.1715,66.1905,66.105,66.181,50572.0
2024-01-24 10:15:00,69.65,69.7,69.64,69.67,90166.0,66.181,66.2285,66.1715,66.2,90166.0
2024-01-24 10:20:00,69.68,69.69,69.62,69.65,50224.0,66.2095,66.219,66.1525,66.181,50224.0
2024-01-24 10:25:00,69.67,69.72,69.66,69.7,23458.0,66.2,66.2475,66.1905,66.2285,23458.0
2024-01-24 10:30:00,69.71,69.72,69.64,69.66,63094.0,66.238,66.2475,66.1715,66.1905,63094.0
2024-01-24 10:35:00,69.66,69.68,69.63,69.67,74331.0,66.1905,66.2095,66.162,66.2,74331.0
2024-01-24 10:40:00,69.69,69.77,69.65,69.77,57605.0,66.219,66.295,66.181,66.295,57605.0
2024-01-24 10:45:00,69.77,69.77,69.68,69.73,51184.0,66.295,66.295,66.2095,66.257,51184.0
2024-01-24 10:50:00,69.73,69.73,69.64,69.66,65635.0,66.257,66.257,66.1715,66.1905,65635.0
2024-01-24 10:55:00,69.65,69.7,69.65,69.7,93398.0,66.181,66.2285,66.181,66.2285,93398.0
2024-01-24 11:00:00,69.7,69.72,69.67,69.69,84259.0,66.2285,66.2475,66.2,66.219,84259.0
2024-01-24 11:05:00,69.7,69.7,69.6,69.63,65856.0,66.2285,66.2285,66.1335,66.162,65856.0
2024-01-24 11:10:00,69.63,69.63,69.6,69.62,113203.0,66.162,66.162,66.1335,66.1525,113203.0
2024-01-24 11:15:00,69.61,69.7,69.6,69.7,81746.0,66.143,66.2285,66.1335,66.2285,81746.0
2024-01-24 11:20:00,69.69,69.72,69.68,69.7,125585.0,66.219,66.2475,66.2095,66.2285,125585.0
2024-01-24 11:25:00,69.71,69.76,69.7,69.72,72534.0,66.238,66.2855,66.2285,66.2475,72534.0
2024-01-24 11:30:00,69.72,69.75,69.7,69.72,110819.0,66.2475,66.276,66.2285,66.2475,110819.0
2024-01-24 11:35:00,69.73,69.75,69.71,69.73,86198.0,66.257,66.276,66.238,66.257,86198.0
2024-01-24 11:40:00,69.73,69.76,69.7,69.7,93203.0,66.257,66.2855,66.2285,66.2285,93203.0
2024-01-24 11:45:00,69.71,69.73,69.69,69.7,53138.0,66.238,66.257,66.219,66.2285,53138.0
2024-01-24 11:50:00,69.71,69.75,69.7,69.75,41912.0,66.238,66.276,66.2285,66.276,41912.0
2024-01-24 11:55:00,69.75,69.78,69.74,69.77,53341.0,66.276,66.3045,66.2665,66.295,53341.0
2024-01-24 12:00:00,69.76,69.79,69.74,69.77,43819.0,66.2855,66.314,66.2665,66.295,43819.0
2024-01-24 12:05:00,69.76,69.79,69.75,69.78,16340.0,66.2855,66.314,66.276,66.3045,16340.0
2024-01-24 12:10:00,69.78,69.8,69.74,69.77,46279.0,66.3045,66.3235,66.2665,66.295,46279.0
2024-01-24 12:15:00,69.77,69.77,69.73,69.74,60331.0,66.295,66.295,66.257,66.2665,60331.0
2024-01-24 12:20:00,69.73,69.78,69.73,69.78,46747.0,66.257,66.3045,66.257,66.3045,46747.0
2024-01-24 12:25:00,69.78,69.81,69.78,69.8,18927.0,66.3045,66.333,66.3045,66.3235,18927.0
2024-01-24 12:30:00,69.8,69.82,69.78,69.81,33181.0,66.3235,66.3426,66.3045,66.333,33181.0
2024-01-24 12:35:00,69.82,69.83,69.79,69.81,35909.0,66.3426,66.3521,66.314,66.333,35909.0
2024-01-24 12:40:00,69.81,69.81,69.79,69.81,33539.0,66.333,66.333,66.314,66.333,33539.0
2024-01-24 12:45:00,69.8,69.83,69.79,69.82,48532.0,66.3235,66.3521,66.314,66.3426,48532.0
2024-01-24 12:50:00,69.83,69.86,69.82,69.84,55115.0,66.3521,66.3806,66.3426,66.3616,55115.0
2024-01-24 12:55:00,69.85,69.86,69.84,69.86,50835.0,66.3711,66.3806,66.3616,66.3806,50835.0
2024-01-24 13:00:00,69.86,69.86,69.76,69.77,205749.0,66.3806,66.3806,66.2855,66.295,205749.0
2024-01-24 13:05:00,69.78,69.79,69.73,69.76,92982.0,66.3045,66.314,66.257,66.2855,92982.0
2024-01-24 13:10:00,69.76,69.76,69.67,69.68,114840.0,66.2855,66.2855,66.2,66.2095,114840.0
2024-01-24 13:15:00,69.67,69.69,69.65,69.67,38070.0,66.2,66.219,66.181,66.2,38070.0
2024-01-24 13:20:00,69.67,69.68,69.63,69.64,60926.0,66.2,66.2095,66.162,66.1715,60926.0
2024-01-24 13:25:00,69.64,69.73,69.63,69.69,47842.0,66.1715,66.257,66.162,66.219,47842.0
2024-01-24 13:30:00,69.68,69.69,69.64,69.67,54867.0,66.2095,66.219,66.1715,66.2,54867.0
2024-01-24 13:35:00,69.67,69.69,69.61,69.61,69601.0,66.2,66.219,66.143,66.143,69601.0
2024-01-24 13:40:00,69.59,69.64,69.59,69.61,63774.0,66.124,66.1715,66.124,66.143,63774.0
2024-01-24 13:45:00,69.6,69.62,69.59,69.61,95660.0,66.1335,66.1525,66.124,66.143,95660.0
2024-01-24 13:50:00,69.61,69.63,69.59,69.63,51677.0,66.143,66.162,66.124,66.162,51677.0
2024-01-24 13:55:00,69.63,69.66,69.61,69.66,36941.0,66.162,66.1905,66.143,66.1905,36941.0
2024-01-24 14:00:00,69.66,69.66,69.6,69.62,53660.0,66.1905,66.1905,66.1335,66.1525,53660.0
2024-01-24 14:05:00,69.62,69.64,69.61,69.62,25360.0,66.1525,66.1715,66.143,66.1525,25360.0
2024-01-24 14:10:00,69.62,69.62,69.56,69.56,77241.0,66.1525,66.1525,66.0955,66.0955,77241.0
2024-01-24 14:15:00,69.57,69.58,69.54,69.55,129049.0,66.105,66.1145,66.0765,66.086,129049.0
2024-01-24 14:20:00,69.55,69.55,69.46,69.47,52363.0,66.086,66.086,66.0005,66.01,52363.0
2024-01-24 14:25:00,69.48,69.54,69.47,69.53,71130.0,66.0195,66.0765,66.01,66.067,71130.0
2024-01-24 14:30:00,69.53,69.56,69.5,69.52,29869.0,66.067,66.0955,66.0385,66.0575,29869.0
2024-01-24 14:35:00,69.52,69.55,69.51,69.55,35449.0,66.0575,66.086,66.048,66.086,35449.0
2024-01-24 14:40:00,69.55,69.6,69.53,69.59,46249.0,66.086,66.1335,66.067,66.124,46249.0
2024-01-24 14:45:00,69.6,69.63,69.59,69.61,42006.0,66.1335,66.162,66.124,66.143,42006.0
2024-01-24 14:50:00,69.61,69.63,69.59,69.6,39950.0,66.143,66.162,66.124,66.1335,39950.0
2024-01-24 14:55:00,69.61,69.61,69.55,69.58,87902.0,66.143,66.143,66.086,66.1145,87902.0
2024-01-24 15:00:00,69.58,69.59,69.54,69.59,146599.0,66.1145,66.124,66.0765,66.124,146599.0
2024-01-24 15:05:00,69.59,69.62,69.58,69.6,124996.0,66.124,66.1525,66.1145,66.1335,124996.0
2024-01-24 15:10:00,69.6,69.6,69.52,69.53,398286.0,66.1335,66.1335,66.0575,66.067,398286.0
2024-01-24 15:15:00,69.52,69.53,69.47,69.47,124359.0,66.0575,66.067,66.01,66.01,124359.0
2024-01-24 15:20:00,69.48,69.5,69.46,69.5,62641.0,66.0195,66.0385,66.0005,66.0385,62641.0
2024-01-24 15:25:00,69.5,69.51,69.45,69.46,76033.0,66.0385,66.048,65.991,66.0005,76033.0
2024-01-24 15:30:00,69.47,69.5,69.45,69.5,124067.0,66.01,66.0385,65.991,66.0385,124067.0
2024-01-24 15:35:00,69.5,69.53,69.49,69.53,165332.0,66.0385,66.067,66.029,66.067,165332.0
2024-01-24 15:40:00,69.52,69.57,69.52,69.55,141584.0,66.0575,66.105,66.0575,66.086,141584.0
2024-01-24 15:45:00,69.55,69.56,69.49,69.49,280314.0,66.086,66.0955,66.029,66.029,280314.0
2024-01-24 15:50:00,69.49,69.5,69.44,69.46,225644.0,66.029,66.0385,65.9815,66.0005,225644.0
2024-01-24 15:55:00,69.46,69.51,69.42,69.45,430976.0,66.0005,66.048,65.9625,65.991,430976.0
2024-01-25 09:30:00,69.64,69.64,69.51,69.59,536269.0,66.1715,66.1715,66.048,66.124,536269.0
2024-01-25 09:35:00,69.59,69.61,69.5,69.53,324555.0,66.124,66.143,66.0385,66.067,324555.0
2024-01-25 09:40:00,69.51,69.55,69.43,69.45,69775.0,66.048,66.086,65.972,65.991,69775.0
2024-01-25 09:45:00,69.47,69.53,69.43,69.5,85523.0,66.01,66.067,65.972,66.0385,85523.0
2024-01-25 09:50:00,69.5,69.63,69.5,69.63,38328.0,66.0385,66.162,66.0385,66.162,38328.0
2024-01-25 09:55:00,69.64,69.65,69.58,69.62,106074.0,66.1715,66.181,66.1145,66.1525,106074.0
2024-01-25 10:00:00,69.62,69.63,69.53,69.54,78554.0,66.1525,66.162,66.067,66.0765,78554.0
2024-01-25 10:05:00,69.56,69.6,69.48,69.59,69894.0,66.0955,66.1335,66.0195,66.124,69894.0
2024-01-25 10:10:00,69.59,69.6,69.54,69.54,127864.0,66.124,66.1335,66.0765,66.0765,127864.0
2024-01-25 10:15:00,69.54,69.57,69.49,69.52,176618.0,66.0765,66.105,66.029,66.0575,176618.0
2024-01-25 10:20:00,69.53,69.58,69.52,69.55,107123.0,66.067,66.1145,66.0575,66.086,107123.0
2024-01-25 10:25:00,69.55,69.58,69.51,69.53,30859.0,66.086,66.1145,66.048,66.067,30859.0
2024-01-25 10:30:00,69.53,69.54,69.39,69.4,50297.0,66.067,66.0765,65.934,65.9435,50297.0
2024-01-25 10:35:00,69.39,69.42,69.35,69.38,87678.0,65.934,65.9625,65.896,65.9245,87678.0
2024-01-25 10:40:00,69.39,69.42,69.37,69.42,73290.0,65.934,65.9625,65.915,65.9625,73290.0
2024-01-25 10:45:00,69.42,69.42,69.33,69.34,63621.0,65.9625,65.9625,65.877,65.8865,63621.0
2024-01-25 10:50:00,69.34,69.35,69.3,69.32,57234.0,65.8865,65.896,65.8485,65.8675,57234.0
2024-01-25 10:55:00,69.33,69.34,69.3,69.32,110129.0,65.877,65.8865,65.8485,65.8675,110129.0
2024-01-25 11:00:00,69.32,69.33,69.28,69.3,39057.0,65.8675,65.877,65.8294,65.8485,39057.0
2024-01-25 11:05:00,69.3,69.38,69.3,69.33,46224.0,65.8485,65.9245,65.8485,65.877,46224.0
2024-01-25 11:10:00,69.33,69.4,69.3,69.4,62763.0,65.877,65.9435,65.8485,65.9435,62763.0
2024-01-25 11:15:00,69.4,69.44,69.39,69.44,18735.0,65.9435,65.9815,65.934,65.9815,18735.0
2024-01-25 11:20:00,69.43,69.43,69.4,69.43,33529.0,65.972,65.972,65.9435,65.972,33529.0
2024-01-25 11:25:00,69.42,69.44,69.4,69.43,33309.0,65.9625,65.9815,65.9435,65.972,33309.0
2024-01-25 11:30:00,69.43,69.43,69.38,69.41,50220.0,65.972,65.972,65.9245,65.953,50220.0
2024-01-25 11:35:00,69.42,69.43,69.39,69.41,73863.0,65.9625,65.972,65.934,65.953,73863.0
2024-01-25 11:40:00,69.41,69.41,69.36,69.39,41524.0,65.953,65.953,65.9055,65.934,41524.0
2024-01-25 11:45:00,69.39,69.43,69.37,69.42,32878.0,65.934,65.972,65.915,65.9625,32878.0
2024-01-25 11:50:00,69.42,69.46,69.41,69.45,28621.0,65.9625,66.0005,65.953,65.991,28621.0
2024-01-25 11:55:00,69.45,69.47,69.42,69.45,129329.0,65.991,66.01,65.9625,65.991,129329.0
2024-01-25 12:00:00,69.46,69.48,69.43,69.44,44760.0,66.0005,66.0195,65.972,65.9815,44760.0
2024-01-25 12:05:00,69.44,69.44,69.35,69.36,467748.0,65.9815,65.9815,65.896,65.9055,467748.0
2024-01-25 12:10:00,69.36,69.42,69.36,69.4,36414.0,65.9055,65.9625,65.9055,65.9435,36414.0
2024-01-25 12:15:00,69.39,69.5,69.39,69.5,189460.0,65.934,66.0385,65.934,66.0385,189460.0
2024-01-25 12:20:00,69.49,69.51,69.46,69.48,42107.0,66.029,66.048,66.0005,66.0195,42107.0
2024-01-25 12:25:00,69.47,69.5,69.46,69.46,82398.0,66.01,66.0385,66.0005,66.0005,82398.0
2024-01-25 12:30:00,69.47,69.47,69.39,69.41,438798.0,66.01,66.01,65.934,65.953,438798.0
2024-01-25 12:35:00,69.41,69.41,69.37,69.4,115909.0,65.953,65.953,65.915,65.9435,115909.0
2024-01-25 12:40:00,69.4,69.42,69.39,69.41,80329.0,65.9435,65.9625,65.934,65.953,80329.0
2024-01-25 12:45:00,69.41,69.43,69.37,69.4,27817.0,65.953,65.972,65.915,65.9435,27817.0
2024-01-25 12:50:00,69.4,69.43,69.38,69.42,101650.0,65.9435,65.972,65.9245,65.9625,101650.0
2024-01-25 12:55:00,69.42,69.46,69.42,69.45,30419.0,65.9625,66.0005,65.9625,65.991,30419.0
2024-01-25 13:00:00,69.45,69.53,69.41,69.48,184755.0,65.991,66.067,65.953,66.0195,184755.0
2024-01-25 13:05:00,69.48,69.55,69.47,69.54,81143.0,66.0195,66.086,66.01,66.0765,81143.0
2024-01-25 13:10:00,69.53,69.56,69.51,69.53,92824.0,66.067,66.0955,66.048,66.067,92824.0
2024-01-25 13:15:00,69.53,69.53,69.41,69.42,66133.0,66.067,66.067,65.953,65.9625,66133.0
2024-01-25 13:20:00,69.43,69.47,69.42,69.43,75259.0,65.972,66.01,65.9625,65.972,75259.0
2024-01-25 13:25:00,69.43,69.49,69.43,69.48,29340.0,65.972,66.029,65.972,66.0195,29340.0
2024-01-25 13:30:00,69.48,69.49,69.46,69.48,43010.0,66.0195,66.029,66.0005,66.0195,43010.0
2024-01-25 13:35:00,69.48,69.5,69.45,69.49,45531.0,66.0195,66.0385,65.991,66.029,45531.0
2024-01-25 13:40:00,69.49,69.55,69.48,69.53,30790.0,66.029,66.086,66.0195,66.067,30790.0
2024-01-25 13:45:00,69.53,69.56,69.51,69.54,119908.0,66.067,66.0955,66.048,66.0765,119908.0
2024-01-25 13:50:00,69.55,69.55,69.51,69.51,39273.0,66.086,66.086,66.048,66.048,39273.0
2024-01-25 13:55:00,69.5,69.5,69.42,69.42,47759.0,66.0385,66.0385,65.9625,65.9625,47759.0
2024-01-25 14:00:00,69.42,69.42,69.36,69.39,98438.0,65.9625,65.9625,65.9055,65.934,98438.0
2024-01-25 14:05:00,69.39,69.42,69.38,69.39,74755.0,65.934,65.9625,65.9245,65.934,74755.0
2024-01-25 14:10:00,69.39,69.47,69.38,69.45,65151.0,65.934,66.01,65.9245,65.991,65151.0
2024-01-25 14:15:00,69.45,69.47,69.42,69.47,39876.0,65.991,66.01,65.9625,66.01,39876.0
2024-01-25 14:20:00,69.46,69.47,69.42,69.44,102249.0,66.0005,66.01,65.9625,65.9815,102249.0
2024-01-25 14:25:00,69.44,69.51,69.43,69.5,66411.0,65.9815,66.048,65.972,66.0385,66411.0
2024-01-25 14:30:00,69.49,69.54,69.48,69.53,91451.0,66.029,66.0765,66.0195,66.067,91451.0
2024-01-25 14:35:00,69.53,69.56,69.49,69.53,60717.0,66.067,66.0955,66.029,66.067,60717.0
2024-01-25 14:40:00,69.53,69.53,69.48,69.51,63290.0,66.067,66.067,66.0195,66.048,63290.0
2024-01-25 14:45:00,69.5,69.52,69.49,69.52,80420.0,66.0385,66.0575,66.029,66.0575,80420.0
2024-01-25 14:50:00,69.51,69.56,69.49,69.56,97222.0,66.048,66.0955,66.029,66.0955,97222.0
2024-01-25 14:55:00,69.55,69.57,69.54,69.56,29274.0,66.086,66.105,66.0765,66.0955,29274.0
2024-01-25 15:00:00,69.56,69.58,69.55,69.57,49477.0,66.0955,66.1145,66.086,66.105,49477.0
2024-01-25 15:05:00,69.57,69.58,69.55,69.56,63295.0,66.105,66.1145,66.086,66.0955,63295.0
2024-01-25 15:10:00,69.56,69.58,69.54,69.56,32832.0,66.0955,66.1145,66.0765,66.0955,32832.0
2024-01-25 15:15:00,69.55,69.57,69.52,69.56,81104.0,66.086,66.105,66.0575,66.0955,81104.0
2024-01-25 15:20:00,69.56,69.58,69.55,69.55,60403.0,66.0955,66.1145,66.086,66.086,60403.0
2024-01-25 15:25:00,69.54,69.56,69.54,69.55,60983.0,66.0765,66.0955,66.0765,66.086,60983.0
2024-01-25 15:30:00,69.55,69.59,69.53,69.58,81638.0,66.086,66.124,66.067,66.1145,81638.0
2024-01-25 15:35:00,69.58,69.6,69.57,69.59,65761.0,66.1145,66.1335,66.105,66.124,65761.0
2024-01-25 15:40:00,69.59,69.6,69.56,69.58,168166.0,66.124,66.1335,66.0955,66.1145,168166.0
2024-01-25 15:45:00,69.58,69.6,69.57,69.6,195536.0,66.1145,66.1335,66.105,66.1335,195536.0
2024-01-25 15:50:00,69.6,69.63,69.59,69.6,138714.0,66.1335,66.162,66.124,66.1335,138714.0
2024-01-25 15:55:00,69.61,69.64,69.6,69.64,225949.0,66.143,66.1715,66.1335,66.1715,225949.0
2024-01-26 09:30:00,69.97,70.05,69.95,70.02,234384.0,66.4851,66.5611,66.4661,66.5326,234384.0
2024-01-26 09:35:00,70.04,70.1,70.0,70.07,174551.0,66.5516,66.6086,66.5136,66.5801,174551.0
2024-01-26 09:40:00,70.07,70.07,70.01,70.02,170718.0,66.5801,66.5801,66.5231,66.5326,170718.0
2024-01-26 09:45:00,70.02,70.02,69.95,69.97,156264.0,66.5326,66.5326,66.4661,66.4851,156264.0
2024-01-26 09:50:00,69.97,70.0,69.95,70.0,513355.0,66.4851,66.5136,66.4661,66.5136,513355.0
2024-01-26 09:55:00,70.0,70.04,69.98,70.03,135688.0,66.5136,66.5516,66.4946,66.5421,135688.0
2024-01-26 10:00:00,70.03,70.04,69.94,69.97,126708.0,66.5421,66.5516,66.4566,66.4851,126708.0
2024-01-26 10:05:00,69.97,69.99,69.92,69.97,86566.0,66.4851,66.5041,66.4376,66.4851,86566.0
2024-01-26 10:10:00,69.98,70.0,69.96,69.98,51712.0,66.4946,66.5136,66.4756,66.4946,51712.0
2024-01-26 10:15:00,69.98,69.98,69.9,69.92,43866.0,66.4946,66.4946,66.4186,66.4376,43866.0
2024-01-26 10:20:00,69.92,69.97,69.91,69.94,49109.0,66.4376,66.4851,66.4281,66.4566,49109.0
2024-01-26 10:25:00,69.94,69.96,69.92,69.93,36086.0,66.4566,66.4756,66.4376,66.4471,36086.0
2024-01-26 10:30:00,69.93,70.01,69.92,69.98,51217.0,66.4471,66.5231,66.4376,66.4946,51217.0
2024-01-26 10:35:00,69.99,70.04,69.98,70.0,52259.0,66.5041,66.5516,66.4946,66.5136,52259.0
2024-01-26 10:40:00,70.0,70.04,69.99,70.03,51509.0,66.5136,66.5516,66.5041,66.5421,51509.0
2024-01-26 10:45:00,70.03,70.05,70.01,70.03,86455.0,66.5421,66.5611,66.5231,66.5421,86455.0
2024-01-26 10:50:00,70.02,70.04,70.0,70.03,217645.0,66.5326,66.5516,66.5136,66.5421,217645.0
2024-01-26 10:55:00,70.04,70.06,70.0,70.02,35241.0,66.5516,66.5706,66.5136,66.5326,35241.0
2024-01-26 11:00:00,70.03,70.03,69.96,69.97,187747.0,66.5421,66.5421,66.4756,66.4851,187747.0
2024-01-26 11:05:00,69.97,70.01,69.94,70.01,57715.0,66.4851,66.5231,66.4566,66.5231,57715.0
2024-01-26 11:10:00,70.01,70.02,69.97,69.99,30150.0,66.5231,66.5326,66.4851,66.5041,30150.0
2024-01-26 11:15:00,69.98,70.01,69.97,69.98,37912.0,66.4946,66.5231,66.4851,66.4946,37912.0
2024-01-26 11:20:00,69.98,70.01,69.97,70.0,52347.0,66.4946,66.5231,66.4851,66.5136,52347.0
2024-01-26 11:25:00,70.01,70.05,69.99,70.05,105184.0,66.5231,66.5611,66.5041,66.5611,105184.0
2024-01-26 11:30:00,70.04,70.06,70.03,70.05,125946.0,66.5516,66.5706,66.5421,66.5611,125946.0
2024-01-26 11:35:00,70.05,70.05,69.97,69.98,81255.0,66.5611,66.5611,66.4851,66.4946,81255.0
2024-01-26 11:40:00,69.98,69.99,69.95,69.98,46151.0,66.4946,66.5041,66.4661,66.4946,46151.0
2024-01-26 11:45:00,69.99,70.01,69.97,70.01,41612.0,66.5041,66.5231,66.4851,66.5231,41612.0
2024-01-26 11:50:00,70.0,70.04,70.0,70.03,121966.0,66.5136,66.5516,66.5136,66.5421,121966.0
2024-01-26 11:55:00,70.03,70.05,70.02,70.04,75715.0,66.5421,66.5611,66.5326,66.5516,75715.0
2024-01-26 12:00:00,70.05,70.05,70.03,70.03,73754.0,66.5611,66.5611,66.5421,66.5421,73754.0
2024-01-26 12:05:00,70.03,70.05,70.01,70.02,206652.0,66.5421,66.5611,66.5231,66.5326,206652.0
2024-01-26 12:10:00,70.03,70.06,70.0,70.06,62570.0,66.5421,66.5706,66.5136,66.5706,62570.0
2024-01-26 12:15:00,70.06,70.07,70.04,70.06,23561.0,66.5706,66.5801,66.5516,66.5706,23561.0
2024-01-26 12:20:00,70.06,70.09,70.05,70.06,37919.0,66.5706,66.5991,66.5611,66.5706,37919.0
2024-01-26 12:25:00,70.06,70.06,70.02,70.03,43499.0,66.5706,66.5706,66.5326,66.5421,43499.0
2024-01-26 12:30:00,70.03,70.04,69.97,69.98,36678.0,66.5421,66.5516,66.4851,66.4946,36678.0
2024-01-26 12:35:00,69.98,69.99,69.9,69.92,176020.0,66.4946,66.5041,66.4186,66.4376,176020.0
2024-01-26 12:40:00,69.92,69.95,69.91,69.92,116501.0,66.4376,66.4661,66.4281,66.4376,116501.0
2024-01-26 12:45:00,69.92,69.94,69.89,69.89,89190.0,66.4376,66.4566,66.4091,66.4091,89190.0
2024-01-26 12:50:00,69.89,69.93,69.88,69.93,35780.0,66.4091,66.4471,66.3996,66.4471,35780.0
2024-01-26 12:55:00,69.94,69.95,69.91,69.94,22757.0,66.4566,66.4661,66.4281,66.4566,22757.0
2024-01-26 13:00:00,69.93,69.95,69.9,69.94,42346.0,66.4471,66.4661,66.4186,66.4566,42346.0
2024-01-26 13:05:00,69.95,69.97,69.93,69.96,44865.0,66.4661,66.4851,66.4471,66.4756,44865.0
2024-01-26 13:10:00,69.96,69.97,69.94,69.95,22495.0,66.4756,66.4851,66.4566,66.4661,22495.0
2024-01-26 13:15:00,69.94,69.95,69.9,69.92,34978.0,66.4566,66.4661,66.4186,66.4376,34978.0
2024-01-26 13:20:00,69.92,69.97,69.91,69.97,27668.0,66.4376,66.4851,66.4281,66.4851,27668.0
2024-01-26 13:25:00,69.97,70.0,69.96,69.98,53779.0,66.4851,66.5136,66.4756,66.4946,53779.0
2024-01-26 13:30:00,69.98,69.98,69.95,69.97,46997.0,66.4946,66.4946,66.4661,66.4851,46997.0
2024-01-26 13:35:00,69.98,69.98,69.95,69.95,18909.0,66.4946,66.4946,66.4661,66.4661,18909.0
2024-01-26 13:40:00,69.95,69.95,69.89,69.92,42469.0,66.4661,66.4661,66.4091,66.4376,42469.0
2024-01-26 13:45:00,69.91,69.91,69.87,69.88,36915.0,66.4281,66.4281,66.3901,66.3996,36915.0
2024-01-26 13:50:00,69.89,69.9,69.86,69.88,72060.0,66.4091,66.4186,66.3806,66.3996,72060.0
2024-01-26 13:55:00,69.88,69.91,69.86,69.9,28212.0,66.3996,66.4281,66.3806,66.4186,28212.0
2024-01-26 14:00:00,69.9,69.95,69.89,69.94,32129.0,66.4186,66.4661,66.4091,66.4566,32129.0
2024-01-26 14:05:00,69.94,69.96,69.93,69.93,66508.0,66.4566,66.4756,66.4471,66.4471,66508.0
2024-01-26 14:10:00,69.94,69.96,69.92,69.95,60556.0,66.4566,66.4756,66.4376,66.4661,60556.0
2024-01-26 14:15:00,69.95,69.97,69.94,69.94,196024.0,66.4661,66.4851,66.4566,66.4566,196024.0
2024-01-26 14:20:00,69.95,69.96,69.93,69.94,73386.0,66.4661,66.4756,66.4471,66.4566,73386.0
2024-01-26 14:25:00,69.94,69.95,69.92,69.94,71619.0,66.4566,66.4661,66.4376,66.4566,71619.0
2024-01-26 14:30:00,69.94,69.95,69.92,69.93,46875.0,66.4566,66.4661,66.4376,66.4471,46875.0
2024-01-26 14:35:00,69.93,69.97,69.92,69.97,59279.0,66.4471,66.4851,66.4376,66.4851,59279.0
2024-01-26 14:40:00,69.97,70.0,69.96,70.0,31659.0,66.4851,66.5136,66.4756,66.5136,31659.0
2024-01-26 14:45:00,70.0,70.03,70.0,70.02,28205.0,66.5136,66.5421,66.5136,66.5326,28205.0
2024-01-26 14:50:00,70.02,70.04,70.01,70.01,142882.0,66.5326,66.5516,66.5231,66.5231,142882.0
2024-01-26 14:55:00,70.01,70.02,69.97,70.01,100953.0,66.5231,66.5326,66.4851,66.5231,100953.0
2024-01-26 15:00:00,70.0,70.01,69.98,69.99,52750.0,66.5136,66.5231,66.4946,66.5041,52750.0
2024-01-26 15:05:00,69.98,70.0,69.96,69.98,56723.0,66.4946,66.5136,66.4756,66.4946,56723.0
2024-01-26 15:10:00,69.98,70.0,69.97,70.0,39806.0,66.4946,66.5136,66.4851,66.5136,39806.0
2024-01-26 15:15:00,70.0,70.01,69.98,70.0,54257.0,66.5136,66.5231,66.4946,66.5136,54257.0
2024-01-26 15:20:00,70.0,70.0,69.96,69.98,75353.0,66.5136,66.5136,66.4756,66.4946,75353.0
2024-01-26 15:25:00,69.98,69.99,69.95,69.95,115225.0,66.4946,66.5041,66.4661,66.4661,115225.0
2024-01-26 15:30:00,69.96,69.97,69.94,69.95,54450.0,66.4756,66.4851,66.4566,66.4661,54450.0
2024-01-26 15:35:00,69.96,69.97,69.94,69.95,76737.0,66.4756,66.4851,66.4566,66.4661,76737.0
2024-01-26 15:40:00,69.94,69.97,69.93,69.96,84598.0,66.4566,66.4851,66.4471,66.4756,84598.0
2024-01-26 15:45:00,69.95,69.97,69.94,69.96,106496.0,66.4661,66.4851,66.4566,66.4756,106496.0
2024-01-26 15:50:00,69.96,69.96,69.92,69.93,83064.0,66.4756,66.4756,66.4376,66.4471,83064.0
2024-01-26 15:55:00,69.93,69.95,69.92,69.94,310228.0,66.4471,66.4661,66.4376,66.4566,310228.0
2024-01-29 09:30:00,69.89,69.89,69.84,69.84,145864.0,66.4091,66.4091,66.3616,66.3616,145864.0
2024-01-29 09:35:00,69.84,69.88,69.83,69.85,41601.0,66.3616,66.3996,66.3521,66.3711,41601.0
2024-01-29 09:40:00,69.86,69.89,69.83,69.88,208187.0,66.3806,66.4091,66.3521,66.3996,208187.0
2024-01-29 09:45:00,69.88,69.88,69.82,69.86,96996.0,66.3996,66.3996,66.3426,66.3806,96996.0
2024-01-29 09:50:00,69.85,69.89,69.85,69.89,32819.0,66.3711,66.4091,66.3711,66.4091,32819.0
2024-01-29 09:55:00,69.89,69.91,69.87,69.9,83960.0,66.4091,66.4281,66.3901,66.4186,83960.0
2024-01-29 10:00:00,69.91,69.91,69.82,69.84,79867.0,66.4281,66.4281,66.3426,66.3616,79867.0
2024-01-29 10:05:00,69.84,69.89,69.84,69.88,92350.0,66.3616,66.4091,66.3616,66.3996,92350.0
2024-01-29 10:10:00,69.89,69.9,69.85,69.87,56380.0,66.4091,66.4186,66.3711,66.3901,56380.0
2024-01-29 10:15:00,69.88,69.88,69.85,69.85,25939.0,66.3996,66.3996,66.3711,66.3711,25939.0
2024-01-29 10:20:00,69.84,69.87,69.8,69.81,220069.0,66.3616,66.3901,66.3235,66.333,220069.0
2024-01-29 10:25:00,69.81,69.84,69.79,69.83,178856.0,66.333,66.3616,66.314,66.3521,178856.0
2024-01-29 10:30:00,69.83,69.87,69.8,69.83,115430.0,66.3521,66.3901,66.3235,66.3521,115430.0
2024-01-29 10:35:00,69.83,69.87,69.79,69.86,143727.0,66.3521,66.3901,66.314,66.3806,143727.0
2024-01-29 10:40:00,69.87,69.88,69.83,69.86,162949.0,66.3901,66.3996,66.3521,66.3806,162949.0
2024-01-29 10:45:00,69.86,69.86,69.81,69.82,76810.0,66.3806,66.3806,66.333,66.3426,76810.0
2024-01-29 10:50:00,69.82,69.85,69.8,69.84,255838.0,66.3426,66.3711,66.3235,66.3616,255838.0
2024-01-29 10:55:00,69.84,69.86,69.81,69.83,83853.0,66.3616,66.3806,66.333,66.3521,83853.0
2024-01-29 11:00:00,69.83,69.86,69.81,69.86,55285.0,66.3521,66.3806,66.333,66.3806,55285.0
2024-01-29 11:05:00,69.86,69.87,69.83,69.85,73956.0,66.3806,66.3901,66.3521,66.3711,73956.0
2024-01-29 11:10:00,69.86,69.88,69.85,69.87,106414.0,66.3806,66.3996,66.3711,66.3901,106414.0
2024-01-29 11:15:00,69.88,69.89,69.85,69.87,59045.0,66.3996,66.4091,66.3711,66.3901,59045.0
2024-01-29 11:20:00,69.87,69.87,69.83,69.84,38780.0,66.3901,66.3901,66.3521,66.3616,38780.0
2024-01-29 11:25:00,69.84,69.89,69.83,69.87,146180.0,66.3616,66.4091,66.3521,66.3901,146180.0
2024-01-29 11:30:00,69.87,69.89,69.86,69.89,142683.0,66.3901,66.4091,66.3806,66.4091,142683.0
2024-01-29 11:35:00,69.89,69.89,69.86,69.88,104833.0,66.4091,66.4091,66.3806,66.3996,104833.0
2024-01-29 11:40:00,69.87,69.9,69.87,69.89,113509.0,66.3901,66.4186,66.3901,66.4091,113509.0
2024-01-29 11:45:00,69.9,69.92,69.89,69.91,59896.0,66.4186,66.4376,66.4091,66.4281,59896.0
2024-01-29 11:50:00,69.91,69.92,69.89,69.91,26112.0,66.4281,66.4376,66.4091,66.4281,26112.0
2024-01-29 11:55:00,69.91,69.92,69.9,69.92,57686.0,66.4281,66.4376,66.4186,66.4376,57686.0
2024-01-29 12:00:00,69.92,69.92,69.9,69.9,49530.0,66.4376,66.4376,66.4186,66.4186,49530.0
2024-01-29 12:05:00,69.91,69.92,69.9,69.92,28907.0,66.4281,66.4376,66.4186,66.4376,28907.0
2024-01-29 12:10:00,69.91,69.93,69.91,69.92,49549.0,66.4281,66.4471,66.4281,66.4376,49549.0
2024-01-29 12:15:00,69.91,69.93,69.91,69.92,29918.0,66.4281,66.4471,66.4281,66.4376,29918.0
2024-01-29 12:20:00,69.92,69.95,69.91,69.94,47357.0,66.4376,66.4661,66.4281,66.4566,47357.0
2024-01-29 12:25:00,69.95,69.96,69.93,69.94,31427.0,66.4661,66.4756,66.4471,66.4566,31427.0
2024-01-29 12:30:00,69.94,69.96,69.93,69.95,454971.0,66.4566,66.4756,66.4471,66.4661,454971.0
2024-01-29 12:35:00,69.94,69.96,69.94,69.95,18950.0,66.4566,66.4756,66.4566,66.4661,18950.0
2024-01-29 12:40:00,69.95,69.96,69.92,69.92,115403.0,66.4661,66.4756,66.4376,66.4376,115403.0
2024-01-29 12:45:00,69.92,69.93,69.88,69.9,92643.0,66.4376,66.4471,66.3996,66.4186,92643.0
2024-01-29 12:50:00,69.9,69.91,69.88,69.9,22974.0,66.4186,66.4281,66.3996,66.4186,22974.0
2024-01-29 12:55:00,69.89,69.91,69.89,69.9,19080.0,66.4091,66.4281,66.4091,66.4186,19080.0
2024-01-29 13:00:00,69.9,69.9,69.85,69.87,34530.0,66.4186,66.4186,66.3711,66.3901,34530.0
2024-01-29 13:05:00,69.87,69.9,69.87,69.89,26311.0,66.3901,66.4186,66.3901,66.4091,26311.0
2024-01-29 13:10:00,69.89,69.89,69.87,69.89,15079.0,66.4091,66.4091,66.3901,66.4091,15079.0
2024-01-29 13:15:00,69.88,69.9,69.87,69.89,25050.0,66.3996,66.4186,66.3901,66.4091,25050.0
2024-01-29 13:20:00,69.89,69.9,69.88,69.89,37664.0,66.4091,66.4186,66.3996,66.4091,37664.0
2024-01-29 13:25:00,69.88,69.93,69.88,69.92,22614.0,66.3996,66.4471,66.3996,66.4376,22614.0
2024-01-29 13:30:00,69.93,69.94,69.92,69.92,33426.0,66.4471,66.4566,66.4376,66.4376,33426.0
2024-01-29 13:35:00,69.92,69.93,69.91,69.92,66975.0,66.4376,66.4471,66.4281,66.4376,66975.0
2024-01-29 13:40:00,69.92,69.94,69.91,69.94,43726.0,66.4376,66.4566,66.4281,66.4566,43726.0
2024-01-29 13:45:00,69.94,69.94,69.93,69.94,25824.0,66.4566,66.4566,66.4471,66.4566,25824.0
2024-01-29 13:50:00,69.94,69.94,69.9,69.91,31705.0,66.4566,66.4566,66.4186,66.4281,31705.0
2024-01-29 13:55:00,69.91,69.92,69.9,69.92,13946.0,66.4281,66.4376,66.4186,66.4376,13946.0
2024-01-29 14:00:00,69.91,69.94,69.9,69.93,44775.0,66.4281,66.4566,66.4186,66.4471,44775.0
2024-01-29 14:05:00,69.93,69.96,69.93,69.96,40159.0,66.4471,66.4756,66.4471,66.4756,40159.0
2024-01-29 14:10:00,69.97,70.0,69.97,69.99,181819.0,66.4851,66.5136,66.4851,66.5041,181819.0
2024-01-29 14:15:00,69.99,70.01,69.98,69.99,67145.0,66.5041,66.5231,66.4946,66.5041,67145.0
2024-01-29 14:20:00,69.98,70.0,69.98,70.0,48565.0,66.4946,66.5136,66.4946,66.5136,48565.0
2024-01-29 14:25:00,70.0,70.01,69.98,70.0,54026.0,66.5136,66.5231,66.4946,66.5136,54026.0
2024-01-29 14:30:00,70.01,70.03,70.0,70.01,79778.0,66.5231,66.5421,66.5136,66.5231,79778.0
2024-01-29 14:35:00,70.02,70.04,70.01,70.03,55326.0,66.5326,66.5516,66.5231,66.5421,55326.0
2024-01-29 14:40:00,70.03,70.06,70.03,70.05,111402.0,66.5421,66.5706,66.5421,66.5611,111402.0
2024-01-29 14:45:00,70.05,70.05,70.02,70.02,67576.0,66.5611,66.5611,66.5326,66.5326,67576.0
2024-01-29 14:50:00,70.03,70.04,70.02,70.03,143717.0,66.5421,66.5516,66.5326,66.5421,143717.0
2024-01-29 14:55:00,70.04,70.06,70.03,70.06,98952.0,66.5516,66.5706,66.5421,66.5706,98952.0
2024-01-29 15:00:00,70.06,70.2,70.05,70.17,279416.0,66.5706,66.7036,66.5611,66.6751,279416.0
2024-01-29 15:05:00,70.16,70.21,70.15,70.19,202317.0,66.6656,66.7131,66.6561,66.6941,202317.0
2024-01-29 15:10:00,70.19,70.22,70.18,70.21,211202.0,66.6941,66.7226,66.6846,66.7131,211202.0
2024-01-29 15:15:00,70.2,70.31,70.2,70.3,72381.0,66.7036,66.8081,66.7036,66.7986,72381.0
2024-01-29 15:20:00,70.3,70.36,70.29,70.36,130889.0,66.7986,66.8557,66.7891,66.8557,130889.0
2024-01-29 15:25:00,70.35,70.4,70.33,70.34,244408.0,66.8462,66.8937,66.8272,66.8367,244408.0
2024-01-29 15:30:00,70.34,70.37,70.33,70.33,77143.0,66.8367,66.8652,66.8272,66.8272,77143.0
2024-01-29 15:35:00,70.33,70.34,70.28,70.3,203186.0,66.8272,66.8367,66.7796,66.7986,203186.0
2024-01-29 15:40:00,70.3,70.32,70.29,70.3,68072.0,66.7986,66.8176,66.7891,66.7986,68072.0
2024-01-29 15:45:00,70.3,70.3,70.27,70.3,168434.0,66.7986,66.7986,66.7701,66.7986,168434.0
2024-01-29 15:50:00,70.29,70.32,70.28,70.29,204256.0,66.7891,66.8176,66.7796,66.7891,204256.0
2024-01-29 15:55:00,70.29,70.33,70.29,70.32,265301.0,66.7891,66.8272,66.7891,66.8176,265301.0
2024-01-30 09:30:00,70.22,70.26,70.19,70.22,227226.0,66.7226,66.7606,66.6941,66.7226,227226.0
2024-01-30 09:35:00,70.22,70.23,70.14,70.15,114561.0,66.7226,66.7321,66.6466,66.6561,114561.0
2024-01-30 09:40:00,70.15,70.16,70.12,70.16,48931.0,66.6561,66.6656,66.6276,66.6656,48931.0
2024-01-30 09:45:00,70.17,70.2,70.15,70.2,40223.0,66.6751,66.7036,66.6561,66.7036,40223.0
2024-01-30 09:50:00,70.21,70.25,70.21,70.23,108320.0,66.7131,66.7511,66.7131,66.7321,108320.0
2024-01-30 09:55:00,70.23,70.27,70.22,70.26,149266.0,66.7321,66.7701,66.7226,66.7606,149266.0
2024-01-30 10:00:00,70.26,70.3,70.07,70.1,481803.0,66.7606,66.7986,66.5801,66.6086,481803.0
2024-01-30 10:05:00,70.1,70.13,70.05,70.1,67638.0,66.6086,66.6371,66.5611,66.6086,67638.0
2024-01-30 10:10:00,70.09,70.12,70.03,70.04,45144.0,66.5991,66.6276,66.5421,66.5516,45144.0
2024-01-30 10:15:00,70.02,70.04,69.98,70.01,72385.0,66.5326,66.5516,66.4946,66.5231,72385.0
2024-01-30 10:20:00,70.02,70.03,69.98,70.01,44584.0,66.5326,66.5421,66.4946,66.5231,44584.0
2024-01-30 10:25:00,70.01,70.03,69.94,70.02,79835.0,66.5231,66.5421,66.4566,66.5326,79835.0
2024-01-30 10:30:00,70.02,70.03,69.99,70.03,176940.0,66.5326,66.5421,66.5041,66.5421,176940.0
2024-01-30 10:35:00,70.03,70.05,70.0,70.02,185920.0,66.5421,66.5611,66.5136,66.5326,185920.0
2024-01-30 10:40:00,70.02,70.05,69.98,70.02,91535.0,66.5326,66.5611,66.4946,66.5326,91535.0
2024-01-30 10:45:00,70.01,70.05,69.99,70.04,52335.0,66.5231,66.5611,66.5041,66.5516,52335.0
2024-01-30 10:50:00,70.04,70.04,69.97,69.98,51589.0,66.5516,66.5516,66.4851,66.4946,51589.0
2024-01-30 10:55:00,69.98,70.02,69.98,70.01,75598.0,66.4946,66.5326,66.4946,66.5231,75598.0
2024-01-30 11:00:00,70.0,70.06,70.0,70.05,40261.0,66.5136,66.5706,66.5136,66.5611,40261.0
2024-01-30 11:05:00,70.06,70.08,70.01,70.03,53073.0,66.5706,66.5896,66.5231,66.5421,53073.0
2024-01-30 11:10:00,70.03,70.06,70.01,70.05,76802.0,66.5421,66.5706,66.5231,66.5611,76802.0
2024-01-30 11:15:00,70.05,70.06,70.03,70.03,35706.0,66.5611,66.5706,66.5421,66.5421,35706.0
2024-01-30 11:20:00,70.03,70.08,70.03,70.06,64764.0,66.5421,66.5896,66.5421,66.5706,64764.0
2024-01-30 11:25:00,70.06,70.1,70.05,70.09,43349.0,66.5706,66.6086,66.5611,66.5991,43349.0
2024-01-30 11:30:00,70.09,70.11,70.09,70.1,59908.0,66.5991,66.6181,66.5991,66.6086,59908.0
2024-01-30 11:35:00,70.09,70.11,70.08,70.11,42627.0,66.5991,66.6181,66.5896,66.6181,42627.0
2024-01-30 11:40:00,70.12,70.14,70.11,70.14,32273.0,66.6276,66.6466,66.6181,66.6466,32273.0
2024-01-30 11:45:00,70.14,70.15,70.13,70.14,29816.0,66.6466,66.6561,66.6371,66.6466,29816.0
2024-01-30 11:50:00,70.14,70.16,70.14,70.15,39352.0,66.6466,66.6656,66.6466,66.6561,39352.0
2024-01-30 11:55:00,70.15,70.17,70.14,70.17,31010.0,66.6561,66.6751,66.6466,66.6751,31010.0
2024-01-30 12:00:00,70.17,70.19,70.15,70.17,56097.0,66.6751,66.6941,66.6561,66.6751,56097.0
2024-01-30 12:05:00,70.17,70.19,70.16,70.18,38536.0,66.6751,66.6941,66.6656,66.6846,38536.0
2024-01-30 12:10:00,70.19,70.2,70.17,70.2,109090.0,66.6941,66.7036,66.6751,66.7036,109090.0
2024-01-30 12:15:00,70.19,70.2,70.15,70.16,61749.0,66.6941,66.7036,66.6561,66.6656,61749.0
2024-01-30 12:20:00,70.16,70.19,70.15,70.17,32770.0,66.6656,66.6941,66.6561,66.6751,32770.0
2024-01-30 12:25:00,70.16,70.17,70.12,70.13,63790.0,66.6656,66.6751,66.6276,66.6371,63790.0
2024-01-30 12:30:00,70.12,70.13,70.07,70.08,98400.0,66.6276,66.6371,66.5801,66.5896,98400.0
2024-01-30 12:35:00,70.08,70.1,70.07,70.09,34782.0,66.5896,66.6086,66.5801,66.5991,34782.0
2024-01-30 12:40:00,70.09,70.11,70.08,70.09,30093.0,66.5991,66.6181,66.5896,66.5991,30093.0
2024-01-30 12:45:00,70.08,70.1,70.07,70.09,33448.0,66.5896,66.6086,66.5801,66.5991,33448.0
2024-01-30 12:50:00,70.09,70.1,70.05,70.09,70127.0,66.5991,66.6086,66.5611,66.5991,70127.0
2024-01-30 12:55:00,70.1,70.1,70.07,70.08,23396.0,66.6086,66.6086,66.5801,66.5896,23396.0
2024-01-30 13:00:00,70.08,70.08,70.04,70.05,34508.0,66.5896,66.5896,66.5516,66.5611,34508.0
2024-01-30 13:05:00,70.05,70.08,70.04,70.08,48420.0,66.5611,66.5896,66.5516,66.5896,48420.0
2024-01-30 13:10:00,70.08,70.09,70.06,70.09,18937.0,66.5896,66.5991,66.5706,66.5991,18937.0
2024-01-30 13:15:00,70.08,70.12,70.08,70.1,50297.0,66.5896,66.6276,66.5896,66.6086,50297.0
2024-01-30 13:20:00,70.1,70.11,70.09,70.09,26477.0,66.6086,66.6181,66.5991,66.5991,26477.0
2024-01-30 13:25:00,70.09,70.13,70.09,70.13,55119.0,66.5991,66.6371,66.5991,66.6371,55119.0
2024-01-30 13:30:00,70.13,70.15,70.12,70.13,84321.0,66.6371,66.6561,66.6276,66.6371,84321.0
2024-01-30 13:35:00,70.14,70.14,70.1,70.11,92099.0,66.6466,66.6466,66.6086,66.6181,92099.0
2024-01-30 13:40:00,70.12,70.15,70.1,70.12,24689.0,66.6276,66.6561,66.6086,66.6276,24689.0
2024-01-30 13:45:00,70.12,70.14,70.1,70.12,69475.0,66.6276,66.6466,66.6086,66.6276,69475.0
2024-01-30 13:50:00,70.12,70.13,70.1,70.11,24139.0,66.6276,66.6371,66.6086,66.6181,24139.0
2024-01-30 13:55:00,70.12,70.14,70.11,70.12,48627.0,66.6276,66.6466,66.6181,66.6276,48627.0
2024-01-30 14:00:00,70.13,70.15,70.12,70.12,17798.0,66.6371,66.6561,66.6276,66.6276,17798.0
2024-01-30 14:05:00,70.13,70.14,70.1,70.14,35797.0,66.6371,66.6466,66.6086,66.6466,35797.0
2024-01-30 14:10:00,70.13,70.17,70.11,70.16,30257.0,66.6371,66.6751,66.6181,66.6656,30257.0
2024-01-30 14:15:00,70.16,70.18,70.14,70.15,49353.0,66.6656,66.6846,66.6466,66.6561,49353.0
2024-01-30 14:20:00,70.16,70.19,70.15,70.18,30835.0,66.6656,66.6941,66.6561,66.6846,30835.0
2024-01-30 14:25:00,70.18,70.2,70.17,70.19,39687.0,66.6846,66.7036,66.6751,66.6941,39687.0
2024-01-30 14:30:00,70.19,70.22,70.18,70.21,44442.0,66.6941,66.7226,66.6846,66.7131,44442.0
2024-01-30 14:35:00,70.21,70.22,70.2,70.21,67154.0,66.7131,66.7226,66.7036,66.7131,67154.0
2024-01-30 14:40:00,70.2,70.23,70.2,70.23,29677.0,66.7036,66.7321,66.7036,66.7321,29677.0
2024-01-30 14:45:00,70.23,70.24,70.21,70.24,39983.0,66.7321,66.7416,66.7131,66.7416,39983.0
2024-01-30 14:50:00,70.23,70.24,70.22,70.22,35274.0,66.7321,66.7416,66.7226,66.7226,35274.0
2024-01-30 14:55:00,70.23,70.26,70.23,70.25,52768.0,66.7321,66.7606,66.7321,66.7511,52768.0
2024-01-30 15:00:00,70.25,70.27,70.23,70.23,69327.0,66.7511,66.7701,66.7321,66.7321,69327.0
2024-01-30 15:05:00,70.23,70.24,70.21,70.22,57298.0,66.7321,66.7416,66.7131,66.7226,57298.0
2024-01-30 15:10:00,70.22,70.23,70.21,70.22,27614.0,66.7226,66.7321,66.7131,66.7226,27614.0
2024-01-30 15:15:00,70.22,70.23,70.21,70.22,140826.0,66.7226,66.7321,66.7131,66.7226,140826.0
2024-01-30 15:20:00,70.22,70.23,70.21,70.23,48459.0,66.7226,66.7321,66.7131,66.7321,48459.0
2024-01-30 15:25:00,70.23,70.26,70.22,70.23,59149.0,66.7321,66.7606,66.7226,66.7321,59149.0
2024-01-30 15:30:00,70.23,70.24,70.2,70.2,93149.0,66.7321,66.7416,66.7036,66.7036,93149.0
2024-01-30 15:35:00,70.21,70.21,70.19,70.2,118791.0,66.7131,66.7131,66.6941,66.7036,118791.0
2024-01-30 15:40:00,70.2,70.22,70.18,70.21,170817.0,66.7036,66.7226,66.6846,66.7131,170817.0
2024-01-30 15:45:00,70.2,70.23,70.2,70.21,74888.0,66.7036,66.7321,66.7036,66.7131,74888.0
2024-01-30 15:50:00,70.22,70.24,70.2,70.21,81626.0,66.7226,66.7416,66.7036,66.7131,81626.0
2024-01-30 15:55:00,70.21,70.23,70.2,70.22,461505.0,66.7131,66.7321,66.7036,66.7226,461505.0
2024-01-31 09:30:00,70.5,70.64,70.5,70.61,240035.0,66.9887,67.1217,66.9887,67.0932,240035.0
2024-01-31 09:35:00,70.61,70.68,70.58,70.66,226632.0,67.0932,67.1597,67.0647,67.1407,226632.0
2024-01-31 09:40:00,70.67,70.7,70.61,70.65,100981.0,67.1502,67.1787,67.0932,67.1312,100981.0
2024-01-31 09:45:00,70.65,70.68,70.59,70.64,174031.0,67.1312,67.1597,67.0742,67.1217,174031.0
2024-01-31 09:50:00,70.65,70.7,70.59,70.67,409603.0,67.1312,67.1787,67.0742,67.1502,409603.0
2024-01-31 09:55:00,70.67,70.74,70.66,70.69,71720.0,67.1502,67.2167,67.1407,67.1692,71720.0
2024-01-31 10:00:00,70.68,70.72,70.61,70.62,121567.0,67.1597,67.1977,67.0932,67.1027,121567.0
2024-01-31 10:05:00,70.63,70.66,70.6,70.63,121205.0,67.1122,67.1407,67.0837,67.1122,121205.0
2024-01-31 10:10:00,70.63,70.66,70.55,70.57,85493.0,67.1122,67.1407,67.0362,67.0552,85493.0
2024-01-31 10:15:00,70.58,70.63,70.57,70.6,71347.0,67.0647,67.1122,67.0552,67.0837,71347.0
2024-01-31 10:20:00,70.61,70.61,70.54,70.55,63982.0,67.0932,67.0932,67.0267,67.0362,63982.0
2024-01-31 10:25:00,70.55,70.59,70.53,70.53,99054.0,67.0362,67.0742,67.0172,67.0172,99054.0
2024-01-31 10:30:00,70.54,70.57,70.51,70.53,77555.0,67.0267,67.0552,66.9982,67.0172,77555.0
2024-01-31 10:35:00,70.53,70.54,70.47,70.49,99603.0,67.0172,67.0267,66.9602,66.9792,99603.0
2024-01-31 10:40:00,70.5,70.52,70.44,70.47,125415.0,66.9887,67.0077,66.9317,66.9602,125415.0
2024-01-31 10:45:00,70.47,70.52,70.46,70.51,116202.0,66.9602,67.0077,66.9507,66.9982,116202.0
2024-01-31 10:50:00,70.51,70.52,70.45,70.45,54154.0,66.9982,67.0077,66.9412,66.9412,54154.0
2024-01-31 10:55:00,70.47,70.49,70.43,70.48,95552.0,66.9602,66.9792,66.9222,66.9697,95552.0
2024-01-31 11:00:00,70.48,70.53,70.47,70.53,87067.0,66.9697,67.0172,66.9602,67.0172,87067.0
2024-01-31 11:05:00,70.52,70.54,70.49,70.53,65177.0,67.0077,67.0267,66.9792,67.0172,65177.0
2024-01-31 11:10:00,70.53,70.54,70.5,70.53,58152.0,67.0172,67.0267,66.9887,67.0172,58152.0
2024-01-31 11:15:00,70.52,70.56,70.51,70.52,82695.0,67.0077,67.0457,66.9982,67.0077,82695.0
2024-01-31 11:20:00,70.52,70.54,70.46,70.47,67383.0,67.0077,67.0267,66.9507,66.9602,67383.0
2024-01-31 11:25:00,70.46,70.47,70.39,70.4,60968.0,66.9507,66.9602,66.8842,66.8937,60968.0
2024-01-31 11:30:00,70.39,70.43,70.37,70.38,452508.0,66.8842,66.9222,66.8652,66.8747,452508.0
2024-01-31 11:35:00,70.38,70.39,70.35,70.36,146098.0,66.8747,66.8842,66.8462,66.8557,146098.0
2024-01-31 11:40:00,70.36,70.36,70.31,70.33,120106.0,66.8557,66.8557,66.8081,66.8272,120106.0
2024-01-31 11:45:00,70.32,70.37,70.32,70.36,51763.0,66.8176,66.8652,66.8176,66.8557,51763.0
2024-01-31 11:50:00,70.37,70.39,70.35,70.38,62822.0,66.8652,66.8842,66.8462,66.8747,62822.0
2024-01-31 11:55:00,70.37,70.4,70.36,70.39,33357.0,66.8652,66.8937,66.8557,66.8842,33357.0
2024-01-31 12:00:00,70.38,70.42,70.37,70.42,37224.0,66.8747,66.9127,66.8652,66.9127,37224.0
2024-01-31 12:05:00,70.42,70.42,70.39,70.41,34814.0,66.9127,66.9127,66.8842,66.9032,34814.0
2024-01-31 12:10:00,70.42,70.42,70.38,70.39,64413.0,66.9127,66.9127,66.8747,66.8842,64413.0
2024-01-31 12:15:00,70.39,70.4,70.36,70.37,81259.0,66.8842,66.8937,66.8557,66.8652,81259.0
2024-01-31 12:20:00,70.37,70.4,70.36,70.37,28725.0,66.8652,66.8937,66.8557,66.8652,28725.0
2024-01-31 12:25:00,70.38,70.41,70.38,70.4,58947.0,66.8747,66.9032,66.8747,66.8937,58947.0
2024-01-31 12:30:00,70.41,70.41,70.35,70.36,114107.0,66.9032,66.9032,66.8462,66.8557,114107.0
2024-01-31 12:35:00,70.35,70.36,70.28,70.34,123510.0,66.8462,66.8557,66.7796,66.8367,123510.0
2024-01-31 12:40:00,70.34,70.39,70.31,70.39,25030.0,66.8367,66.8842,66.8081,66.8842,25030.0
2024-01-31 12:45:00,70.38,70.39,70.34,70.37,21265.0,66.8747,66.8842,66.8367,66.8652,21265.0
2024-01-31 12:50:00,70.37,70.4,70.36,70.4,50699.0,66.8652,66.8937,66.8557,66.8937,50699.0
2024-01-31 12:55:00,70.39,70.42,70.38,70.42,66257.0,66.8842,66.9127,66.8747,66.9127,66257.0
2024-01-31 13:00:00,70.42,70.43,70.39,70.4,90905.0,66.9127,66.9222,66.8842,66.8937,90905.0
2024-01-31 13:05:00,70.4,70.44,70.39,70.41,93447.0,66.8937,66.9317,66.8842,66.9032,93447.0
2024-01-31 13:10:00,70.42,70.42,70.36,70.39,35575.0,66.9127,66.9127,66.8557,66.8842,35575.0
2024-01-31 13:15:00,70.4,70.43,70.39,70.42,40729.0,66.8937,66.9222,66.8842,66.9127,40729.0
2024-01-31 13:20:00,70.42,70.43,70.34,70.36,42228.0,66.9127,66.9222,66.8367,66.8557,42228.0
2024-01-31 13:25:00,70.36,70.38,70.34,70.36,17824.0,66.8557,66.8747,66.8367,66.8557,17824.0
2024-01-31 13:30:00,70.37,70.4,70.35,70.38,19667.0,66.8652,66.8937,66.8462,66.8747,19667.0
2024-01-31 13:35:00,70.38,70.38,70.34,70.36,21479.0,66.8747,66.8747,66.8367,66.8557,21479.0
2024-01-31 13:40:00,70.36,70.38,70.35,70.38,30931.0,66.8557,66.8747,66.8462,66.8747,30931.0
2024-01-31 13:45:00,70.38,70.41,70.36,70.4,23772.0,66.8747,66.9032,66.8557,66.8937,23772.0
2024-01-31 13:50:00,70.41,70.42,70.39,70.39,33007.0,66.9032,66.9127,66.8842,66.8842,33007.0
2024-01-31 13:55:00,70.4,70.42,70.39,70.4,77715.0,66.8937,66.9127,66.8842,66.8937,77715.0
2024-01-31 14:00:00,70.4,70.48,70.15,70.25,732366.0,66.8937,66.9697,66.6561,66.7511,732366.0
2024-01-31 14:05:00,70.24,70.32,70.16,70.24,102567.0,66.7416,66.8176,66.6656,66.7416,102567.0
2024-01-31 14:10:00,70.25,70.33,70.18,70.25,194038.0,66.7511,66.8272,66.6846,66.7511,194038.0
2024-01-31 14:15:00,70.26,70.3,70.21,70.22,138017.0,66.7606,66.7986,66.7131,66.7226,138017.0
2024-01-31 14:20:00,70.22,70.26,70.13,70.2,159638.0,66.7226,66.7606,66.6371,66.7036,159638.0
2024-01-31 14:25:00,70.2,70.25,70.19,70.22,77180.0,66.7036,66.7511,66.6941,66.7226,77180.0
2024-01-31 14:30:00,70.22,70.36,70.16,70.3,260422.0,66.7226,66.8557,66.6656,66.7986,260422.0
2024-01-31 14:35:00,70.3,70.56,70.2,70.52,354985.0,66.7986,67.0457,66.7036,67.0077,354985.0
2024-01-31 14:40:00,70.53,70.66,70.48,70.62,155093.0,67.0172,67.1407,66.9697,67.1027,155093.0
2024-01-31 14:45:00,70.62,70.69,70.53,70.55,216532.0,67.1027,67.1692,67.0172,67.0362,216532.0
2024-01-31 14:50:00,70.56,70.56,70.35,70.45,176990.0,67.0457,67.0457,66.8462,66.9412,176990.0
2024-01-31 14:55:00,70.44,70.48,70.28,70.31,194525.0,66.9317,66.9697,66.7796,66.8081,194525.0
2024-01-31 15:00:00,70.32,70.32,69.83,69.91,368693.0,66.8176,66.8176,66.3521,66.4281,368693.0
2024-01-31 15:05:00,69.91,69.97,69.76,69.95,247715.0,66.4281,66.4851,66.2855,66.4661,247715.0
2024-01-31 15:10:00,69.95,70.01,69.87,69.98,249763.0,66.4661,66.5231,66.3901,66.4946,249763.0
2024-01-31 15:15:00,69.97,70.04,69.91,69.92,122189.0,66.4851,66.5516,66.4281,66.4376,122189.0
2024-01-31 15:20:00,69.91,70.06,69.89,69.97,148418.0,66.4281,66.5706,66.4091,66.4851,148418.0
2024-01-31 15:25:00,69.95,70.0,69.9,69.93,254459.0,66.4661,66.5136,66.4186,66.4471,254459.0
2024-01-31 15:30:00,69.93,69.94,69.81,69.84,396251.0,66.4471,66.4566,66.333,66.3616,396251.0
2024-01-31 15:35:00,69.83,69.88,69.79,69.88,202521.0,66.3521,66.3996,66.314,66.3996,202521.0
2024-01-31 15:40:00,69.88,69.9,69.84,69.85,201522.0,66.3996,66.4186,66.3616,66.3711,201522.0
2024-01-31 15:45:00,69.84,69.87,69.82,69.83,128087.0,66.3616,66.3901,66.3426,66.3521,128087.0
2024-01-31 15:50:00,69.83,69.85,69.78,69.83,140219.0,66.3521,66.3711,66.3045,66.3521,140219.0
2024-01-31 15:55:00,69.83,69.88,69.82,69.87,725157.0,66.3521,66.3996,66.3426,66.3901,725157.0
2024-02-01 09:30:00,70.04,70.11,70.0,70.11,573051.0,66.5516,66.6181,66.5136,66.6181,573051.0
2024-02-01 09:35:00,70.11,70.12,70.04,70.07,172216.0,66.6181,66.6276,66.5516,66.5801,172216.0
2024-02-01 09:40:00,70.08,70.14,70.07,70.14,55114.0,66.5896,66.6466,66.5801,66.6466,55114.0
2024-02-01 09:45:00,70.13,70.17,70.1,70.12,167206.0,66.6371,66.6751,66.6086,66.6276,167206.0
2024-02-01 09:50:00,70.12,70.16,70.11,70.11,191703.0,66.6276,66.6656,66.6181,66.6181,191703.0
2024-02-01 09:55:00,70.11,70.13,70.09,70.12,162012.0,66.6181,66.6371,66.5991,66.6276,162012.0
2024-02-01 10:00:00,70.12,70.12,69.93,70.08,386045.0,66.6276,66.6276,66.4471,66.5896,386045.0
2024-02-01 10:05:00,70.08,70.2,70.05,70.19,176061.0,66.5896,66.7036,66.5611,66.6941,176061.0
2024-02-01 10:10:00,70.19,70.19,70.09,70.13,168403.0,66.6941,66.6941,66.5991,66.6371,168403.0
2024-02-01 10:15:00,70.13,70.18,70.09,70.09,56995.0,66.6371,66.6846,66.5991,66.5991,56995.0
2024-02-01 10:20:00,70.09,70.1,70.02,70.08,160088.0,66.5991,66.6086,66.5326,66.5896,160088.0
2024-02-01 10:25:00,70.08,70.17,70.07,70.15,102288.0,66.5896,66.6751,66.5801,66.6561,102288.0
2024-02-01 10:30:00,70.16,70.16,70.07,70.07,136147.0,66.6656,66.6656,66.5801,66.5801,136147.0
2024-02-01 10:35:00,70.08,70.13,70.06,70.09,959282.0,66.5896,66.6371,66.5706,66.5991,959282.0
2024-02-01 10:40:00,70.09,70.11,70.07,70.11,261562.0,66.5991,66.6181,66.5801,66.6181,261562.0
2024-02-01 10:45:00,70.11,70.13,70.05,70.06,261637.0,66.6181,66.6371,66.5611,66.5706,261637.0
2024-02-01 10:50:00,70.06,70.07,69.98,69.98,245056.0,66.5706,66.5801,66.4946,66.4946,245056.0
2024-02-01 10:55:00,69.99,70.01,69.92,69.93,100765.0,66.5041,66.5231,66.4376,66.4471,100765.0
2024-02-01 11:00:00,69.93,69.97,69.92,69.96,94540.0,66.4471,66.4851,66.4376,66.4756,94540.0
2024-02-01 11:05:00,69.97,69.99,69.93,69.95,52195.0,66.4851,66.5041,66.4471,66.4661,52195.0
2024-02-01 11:10:00,69.96,69.98,69.88,69.92,126477.0,66.4756,66.4946,66.3996,66.4376,126477.0
2024-02-01 11:15:00,69.93,70.0,69.93,69.95,81897.0,66.4471,66.5136,66.4471,66.4661,81897.0
2024-02-01 11:20:00,69.95,70.02,69.94,70.01,66117.0,66.4661,66.5326,66.4566,66.5231,66117.0
2024-02-01 11:25:00,70.02,70.04,70.0,70.02,93386.0,66.5326,66.5516,66.5136,66.5326,93386.0
2024-02-01 11:30:00,70.02,70.14,70.02,70.12,119005.0,66.5326,66.6466,66.5326,66.6276,119005.0
2024-02-01 11:35:00,70.11,70.15,70.09,70.15,58210.0,66.6181,66.6561,66.5991,66.6561,58210.0
2024-02-01 11:40:00,70.16,70.2,70.14,70.2,83959.0,66.6656,66.7036,66.6466,66.7036,83959.0
2024-02-01 11:45:00,70.2,70.24,70.2,70.2,41280.0,66.7036,66.7416,66.7036,66.7036,41280.0
2024-02-01 11:50:00,70.2,70.25,70.2,70.24,36081.0,66.7036,66.7511,66.7036,66.7416,36081.0
2024-02-01 11:55:00,70.25,70.25,70.21,70.21,37716.0,66.7511,66.7511,66.7131,66.7131,37716.0
2024-02-01 12:00:00,70.22,70.34,70.21,70.32,46076.0,66.7226,66.8367,66.7131,66.8176,46076.0
2024-02-01 12:05:00,70.32,70.41,70.32,70.41,36392.0,66.8176,66.9032,66.8176,66.9032,36392.0
2024-02-01 12:10:00,70.41,70.44,70.36,70.37,67212.0,66.9032,66.9317,66.8557,66.8652,67212.0
2024-02-01 12:15:00,70.39,70.39,70.34,70.34,161838.0,66.8842,66.8842,66.8367,66.8367,161838.0
2024-02-01 12:20:00,70.34,70.34,70.3,70.34,19807.0,66.8367,66.8367,66.7986,66.8367,19807.0
2024-02-01 12:25:00,70.34,70.34,70.29,70.31,57619.0,66.8367,66.8367,66.7891,66.8081,57619.0
2024-02-01 12:30:00,70.32,70.34,70.31,70.34,96447.0,66.8176,66.8367,66.8081,66.8367,96447.0
2024-02-01 12:35:00,70.34,70.38,70.33,70.35,87918.0,66.8367,66.8747,66.8272,66.8462,87918.0
2024-02-01 12:40:00,70.36,70.37,70.33,70.34,106622.0,66.8557,66.8652,66.8272,66.8367,106622.0
2024-02-01 12:45:00,70.34,70.4,70.33,70.4,60480.0,66.8367,66.8937,66.8272,66.8937,60480.0
2024-02-01 12:50:00,70.42,70.47,70.41,70.46,109959.0,66.9127,66.9602,66.9032,66.9507,109959.0
2024-02-01 12:55:00,70.46,70.48,70.37,70.41,229843.0,66.9507,66.9697,66.8652,66.9032,229843.0
2024-02-01 13:00:00,70.4,70.42,70.3,70.3,105256.0,66.8937,66.9127,66.7986,66.7986,105256.0
2024-02-01 13:05:00,70.29,70.32,70.27,70.28,56717.0,66.7891,66.8176,66.7701,66.7796,56717.0
2024-02-01 13:10:00,70.29,70.37,70.29,70.37,40721.0,66.7891,66.8652,66.7891,66.8652,40721.0
2024-02-01 13:15:00,70.37,70.38,70.32,70.33,45411.0,66.8652,66.8747,66.8176,66.8272,45411.0
2024-02-01 13:20:00,70.34,70.37,70.32,70.34,70603.0,66.8367,66.8652,66.8176,66.8367,70603.0
2024-02-01 13:25:00,70.35,70.38,70.34,70.36,112171.0,66.8462,66.8747,66.8367,66.8557,112171.0
2024-02-01 13:30:00,70.36,70.43,70.36,70.39,84367.0,66.8557,66.9222,66.8557,66.8842,84367.0
2024-02-01 13:35:00,70.4,70.44,70.35,70.38,210104.0,66.8937,66.9317,66.8462,66.8747,210104.0
2024-02-01 13:40:00,70.38,70.4,70.35,70.39,242042.0,66.8747,66.8937,66.8462,66.8842,242042.0
2024-02-01 13:45:00,70.39,70.44,70.39,70.42,89382.0,66.8842,66.9317,66.8842,66.9127,89382.0
2024-02-01 13:50:00,70.42,70.44,70.41,70.41,154094.0,66.9127,66.9317,66.9032,66.9032,154094.0
2024-02-01 13:55:00,70.41,70.45,70.4,70.42,97101.0,66.9032,66.9412,66.8937,66.9127,97101.0
2024-02-01 14:00:00,70.42,70.47,70.42,70.46,117332.0,66.9127,66.9602,66.9127,66.9507,117332.0
2024-02-01 14:05:00,70.47,70.5,70.46,70.49,146158.0,66.9602,66.9887,66.9507,66.9792,146158.0
2024-02-01 14:10:00,70.5,70.5,70.45,70.45,104323.0,66.9887,66.9887,66.9412,66.9412,104323.0
2024-02-01 14:15:00,70.45,70.46,70.43,70.45,112506.0,66.9412,66.9507,66.9222,66.9412,112506.0
2024-02-01 14:20:00,70.46,70.48,70.45,70.46,110955.0,66.9507,66.9697,66.9412,66.9507,110955.0
2024-02-01 14:25:00,70.47,70.47,70.43,70.45,207728.0,66.9602,66.9602,66.9222,66.9412,207728.0
2024-02-01 14:30:00,70.46,70.47,70.4,70.4,196792.0,66.9507,66.9602,66.8937,66.8937,196792.0
2024-02-01 14:35:00,70.4,70.47,70.4,70.47,118707.0,66.8937,66.9602,66.8937,66.9602,118707.0
2024-02-01 14:40:00,70.47,70.51,70.46,70.5,205415.0,66.9602,66.9982,66.9507,66.9887,205415.0
2024-02-01 14:45:00,70.5,70.55,70.49,70.51,231387.0,66.9887,67.0362,66.9792,66.9982,231387.0
2024-02-01 14:50:00,70.52,70.53,70.5,70.51,126084.0,67.0077,67.0172,66.9887,66.9982,126084.0
2024-02-01 14:55:00,70.51,70.53,70.5,70.52,148990.0,66.9982,67.0172,66.9887,67.0077,148990.0
2024-02-01 15:00:00,70.53,70.57,70.52,70.56,139176.0,67.0172,67.0552,67.0077,67.0457,139176.0
2024-02-01 15:05:00,70.56,70.58,70.53,70.53,127912.0,67.0457,67.0647,67.0172,67.0172,127912.0
2024-02-01 15:10:00,70.53,70.54,70.5,70.53,158400.0,67.0172,67.0267,66.9887,67.0172,158400.0
2024-02-01 15:15:00,70.53,70.55,70.51,70.53,115999.0,67.0172,67.0362,66.9982,67.0172,115999.0
2024-02-01 15:20:00,70.54,70.54,70.52,70.53,101220.0,67.0267,67.0267,67.0077,67.0172,101220.0
2024-02-01 15:25:00,70.53,70.54,70.52,70.53,92140.0,67.0172,67.0267,67.0077,67.0172,92140.0
2024-02-01 15:30:00,70.54,70.55,70.53,70.55,69220.0,67.0267,67.0362,67.0172,67.0362,69220.0
2024-02-01 15:35:00,70.55,70.56,70.54,70.56,175984.0,67.0362,67.0457,67.0267,67.0457,175984.0
2024-02-01 15:40:00,70.56,70.58,70.54,70.55,50071.0,67.0457,67.0647,67.0267,67.0362,50071.0
2024-02-01 15:45:00,70.54,70.57,70.53,70.53,139700.0,67.0267,67.0552,67.0172,67.0172,139700.0
2024-02-01 15:50:00,70.53,70.55,70.51,70.54,177673.0,67.0172,67.0362,66.9982,67.0267,177673.0
2024-02-01 15:55:00,70.54,70.57,70.52,70.57,660475.0,67.0267,67.0552,67.0077,67.0552,660475.0
2024-02-02 09:30:00,70.0,70.03,69.92,69.92,573968.0,66.5136,66.5421,66.4376,66.4376,573968.0
2024-02-02 09:35:00,69.92,69.97,69.84,69.88,108606.0,66.4376,66.4851,66.3616,66.3996,108606.0
2024-02-02 09:40:00,69.88,69.89,69.82,69.88,152488.0,66.3996,66.4091,66.3426,66.3996,152488.0
2024-02-02 09:45:00,69.88,70.0,69.87,69.92,231703.0,66.3996,66.5136,66.3901,66.4376,231703.0
2024-02-02 09:50:00,69.91,69.91,69.8,69.84,104590.0,66.4281,66.4281,66.3235,66.3616,104590.0
2024-02-02 09:55:00,69.86,69.93,69.86,69.92,64211.0,66.3806,66.4471,66.3806,66.4376,64211.0
2024-02-02 10:00:00,69.92,69.94,69.8,69.81,158178.0,66.4376,66.4566,66.3235,66.333,158178.0
2024-02-02 10:05:00,69.81,69.83,69.74,69.8,90391.0,66.333,66.3521,66.2665,66.3235,90391.0
2024-02-02 10:10:00,69.79,69.81,69.75,69.8,115366.0,66.314,66.333,66.276,66.3235,115366.0
2024-02-02 10:15:00,69.79,69.8,69.75,69.77,75462.0,66.314,66.3235,66.276,66.295,75462.0
2024-02-02 10:20:00,69.77,69.83,69.76,69.83,47330.0,66.295,66.3521,66.2855,66.3521,47330.0
2024-02-02 10:25:00,69.84,69.85,69.78,69.81,204013.0,66.3616,66.3711,66.3045,66.333,204013.0
2024-02-02 10:30:00,69.81,69.82,69.72,69.79,117248.0,66.333,66.3426,66.2475,66.314,117248.0
2024-02-02 10:35:00,69.78,69.85,69.75,69.84,50203.0,66.3045,66.3711,66.276,66.3616,50203.0
2024-02-02 10:40:00,69.86,69.94,69.85,69.94,38623.0,66.3806,66.4566,66.3711,66.4566,38623.0
2024-02-02 10:45:00,69.94,69.97,69.9,69.91,62977.0,66.4566,66.4851,66.4186,66.4281,62977.0
2024-02-02 10:50:00,69.91,69.91,69.85,69.86,53535.0,66.4281,66.4281,66.3711,66.3806,53535.0
2024-02-02 10:55:00,69.86,69.92,69.85,69.9,49284.0,66.3806,66.4376,66.3711,66.4186,49284.0
2024-02-02 11:00:00,69.9,69.91,69.79,69.8,148524.0,66.4186,66.4281,66.314,66.3235,148524.0
2024-02-02 11:05:00,69.8,69.85,69.78,69.8,72533.0,66.3235,66.3711,66.3045,66.3235,72533.0
2024-02-02 11:10:00,69.81,69.81,69.74,69.77,29659.0,66.333,66.333,66.2665,66.295,29659.0
2024-02-02 11:15:00,69.76,69.77,69.73,69.73,36796.0,66.2855,66.295,66.257,66.257,36796.0
2024-02-02 11:20:00,69.74,69.77,69.71,69.71,109837.0,66.2665,66.295,66.238,66.238,109837.0
2024-02-02 11:25:00,69.72,69.79,69.71,69.76,107194.0,66.2475,66.314,66.238,66.2855,107194.0
2024-02-02 11:30:00,69.76,69.8,69.75,69.77,70834.0,66.2855,66.3235,66.276,66.295,70834.0
2024-02-02 11:35:00,69.76,69.8,69.74,69.8,31539.0,66.2855,66.3235,66.2665,66.3235,31539.0
2024-02-02 11:40:00,69.79,69.8,69.76,69.77,98485.0,66.314,66.3235,66.2855,66.295,98485.0
2024-02-02 11:45:00,69.77,69.79,69.75,69.78,78639.0,66.295,66.314,66.276,66.3045,78639.0
2024-02-02 11:50:00,69.78,69.79,69.76,69.77,154261.0,66.3045,66.314,66.2855,66.295,154261.0
2024-02-02 11:55:00,69.77,69.78,69.73,69.76,99556.0,66.295,66.3045,66.257,66.2855,99556.0
2024-02-02 12:00:00,69.76,69.78,69.74,69.76,98657.0,66.2855,66.3045,66.2665,66.2855,98657.0
2024-02-02 12:05:00,69.76,69.78,69.71,69.73,38678.0,66.2855,66.3045,66.238,66.257,38678.0
2024-02-02 12:10:00,69.72,69.76,69.72,69.75,62289.0,66.2475,66.2855,66.2475,66.276,62289.0
2024-02-02 12:15:00,69.74,69.8,69.72,69.8,43017.0,66.2665,66.3235,66.2475,66.3235,43017.0
2024-02-02 12:20:00,69.8,69.8,69.77,69.8,20735.0,66.3235,66.3235,66.295,66.3235,20735.0
2024-02-02 12:25:00,69.8,69.86,69.76,69.85,40136.0,66.3235,66.3806,66.2855,66.3711,40136.0
2024-02-02 12:30:00,69.85,69.88,69.83,69.84,57151.0,66.3711,66.3996,66.3521,66.3616,57151.0
2024-02-02 12:35:00,69.84,69.88,69.83,69.87,39881.0,66.3616,66.3996,66.3521,66.3901,39881.0
2024-02-02 12:40:00,69.86,69.86,69.7,69.71,236191.0,66.3806,66.3806,66.2285,66.238,236191.0
2024-02-02 12:45:00,69.71,69.74,69.66,69.73,179003.0,66.238,66.2665,66.1905,66.257,179003.0
2024-02-02 12:50:00,69.72,69.72,69.66,69.71,68762.0,66.2475,66.2475,66.1905,66.238,68762.0
2024-02-02 12:55:00,69.7,69.78,69.7,69.78,36286.0,66.2285,66.3045,66.2285,66.3045,36286.0
2024-02-02 13:00:00,69.78,69.81,69.78,69.8,45599.0,66.3045,66.333,66.3045,66.3235,45599.0
2024-02-02 13:05:00,69.81,69.84,69.77,69.78,64030.0,66.333,66.3616,66.295,66.3045,64030.0
2024-02-02 13:10:00,69.78,69.81,69.77,69.8,67511.0,66.3045,66.333,66.295,66.3235,67511.0
2024-02-02 13:15:00,69.8,69.86,69.78,69.85,52361.0,66.3235,66.3806,66.3045,66.3711,52361.0
2024-02-02 13:20:00,69.85,69.88,69.82,69.87,74235.0,66.3711,66.3996,66.3426,66.3901,74235.0
2024-02-02 13:25:00,69.87,69.87,69.78,69.81,131636.0,66.3901,66.3901,66.3045,66.333,131636.0
2024-02-02 13:30:00,69.82,69.83,69.78,69.82,124640.0,66.3426,66.3521,66.3045,66.3426,124640.0
2024-02-02 13:35:00,69.82,69.85,69.78,69.84,64642.0,66.3426,66.3711,66.3045,66.3616,64642.0
2024-02-02 13:40:00,69.85,69.88,69.84,69.87,35227.0,66.3711,66.3996,66.3616,66.3901,35227.0
2024-02-02 13:45:00,69.88,69.88,69.81,69.84,79061.0,66.3996,66.3996,66.333,66.3616,79061.0
2024-02-02 13:50:00,69.84,69.87,69.83,69.86,30151.0,66.3616,66.3901,66.3521,66.3806,30151.0
2024-02-02 13:55:00,69.85,69.86,69.83,69.86,39608.0,66.3711,66.3806,66.3521,66.3806,39608.0
2024-02-02 14:00:00,69.86,69.91,69.85,69.88,69639.0,66.3806,66.4281,66.3711,66.3996,69639.0
2024-02-02 14:05:00,69.88,69.89,69.86,69.88,44367.0,66.3996,66.4091,66.3806,66.3996,44367.0
2024-02-02 14:10:00,69.89,69.92,69.86,69.91,58682.0,66.4091,66.4376,66.3806,66.4281,58682.0
2024-02-02 14:15:00,69.91,69.94,69.89,69.89,117173.0,66.4281,66.4566,66.4091,66.4091,117173.0
2024-02-02 14:20:00,69.89,69.9,69.86,69.89,57629.0,66.4091,66.4186,66.3806,66.4091,57629.0
2024-02-02 14:25:00,69.9,69.91,69.87,69.9,89292.0,66.4186,66.4281,66.3901,66.4186,89292.0
2024-02-02 14:30:00,69.9,69.95,69.88,69.95,101550.0,66.4186,66.4661,66.3996,66.4661,101550.0
2024-02-02 14:35:00,69.95,69.96,69.92,69.95,64965.0,66.4661,66.4756,66.4376,66.4661,64965.0
2024-02-02 14:40:00,69.95,69.97,69.94,69.95,31631.0,66.4661,66.4851,66.4566,66.4661,31631.0
2024-02-02 14:45:00,69.95,69.99,69.94,69.96,119058.0,66.4661,66.5041,66.4566,66.4756,119058.0
2024-02-02 14:50:00,69.96,69.97,69.93,69.97,64403.0,66.4756,66.4851,66.4471,66.4851,64403.0
2024-02-02 14:55:00,69.97,69.97,69.93,69.97,45241.0,66.4851,66.4851,66.4471,66.4851,45241.0
2024-02-02 15:00:00,69.97,69.97,69.94,69.97,73287.0,66.4851,66.4851,66.4566,66.4851,73287.0
2024-02-02 15:05:00,69.97,70.0,69.95,70.0,71418.0,66.4851,66.5136,66.4661,66.5136,71418.0
2024-02-02 15:10:00,70.0,70.02,69.99,70.0,104993.0,66.5136,66.5326,66.5041,66.5136,104993.0
2024-02-02 15:15:00,69.99,70.02,69.99,70.0,94475.0,66.5041,66.5326,66.5041,66.5136,94475.0
2024-02-02 15:20:00,70.0,70.0,69.96,69.97,86851.0,66.5136,66.5136,66.4756,66.4851,86851.0
2024-02-02 15:25:00,69.97,70.03,69.96,70.02,152446.0,66.4851,66.5421,66.4756,66.5326,152446.0
2024-02-02 15:30:00,70.03,70.03,69.95,69.97,117927.0,66.5421,66.5421,66.4661,66.4851,117927.0
2024-02-02 15:35:00,69.97,69.97,69.94,69.96,84134.0,66.4851,66.4851,66.4566,66.4756,84134.0
2024-02-02 15:40:00,69.96,69.96,69.94,69.95,85499.0,66.4756,66.4756,66.4566,66.4661,85499.0
2024-02-02 15:45:00,69.94,69.97,69.93,69.97,255635.0,66.4566,66.4851,66.4471,66.4851,255635.0
2024-02-02 15:50:00,69.97,70.0,69.96,70.0,137318.0,66.4851,66.5136,66.4756,66.5136,137318.0
2024-02-02 15:55:00,70.0,70.01,69.96,69.97,273478.0,66.5136,66.5231,66.4756,66.4851,273478.0
2024-02-05 09:30:00,69.54,69.56,69.47,69.52,365081.0,66.0765,66.0955,66.01,66.0575,365081.0
2024-02-05 09:35:00,69.52,69.54,69.46,69.46,189454.0,66.0575,66.0765,66.0005,66.0005,189454.0
2024-02-05 09:40:00,69.46,69.5,69.44,69.48,64881.0,66.0005,66.0385,65.9815,66.0195,64881.0
2024-02-05 09:45:00,69.48,69.58,69.48,69.56,91447.0,66.0195,66.1145,66.0195,66.0955,91447.0
2024-02-05 09:50:00,69.57,69.58,69.53,69.58,108840.0,66.105,66.1145,66.067,66.1145,108840.0
2024-02-05 09:55:00,69.58,69.6,69.54,69.57,54980.0,66.1145,66.1335,66.0765,66.105,54980.0
2024-02-05 10:00:00,69.57,69.57,69.38,69.39,219662.0,66.105,66.105,65.9245,65.934,219662.0
2024-02-05 10:05:00,69.4,69.43,69.34,69.36,115198.0,65.9435,65.972,65.8865,65.9055,115198.0
2024-02-05 10:10:00,69.37,69.4,69.31,69.34,53349.0,65.915,65.9435,65.858,65.8865,53349.0
2024-02-05 10:15:00,69.33,69.34,69.2,69.24,125894.0,65.877,65.8865,65.7534,65.7914,125894.0
2024-02-05 10:20:00,69.24,69.27,69.21,69.25,86030.0,65.7914,65.8199,65.7629,65.8009,86030.0
2024-02-05 10:25:00,69.25,69.35,69.24,69.34,75924.0,65.8009,65.896,65.7914,65.8865,75924.0
2024-02-05 10:30:00,69.33,69.38,69.32,69.37,77921.0,65.877,65.9245,65.8675,65.915,77921.0
2024-02-05 10:35:00,69.36,69.41,69.35,69.36,69342.0,65.9055,65.953,65.896,65.9055,69342.0
2024-02-05 10:40:00,69.35,69.36,69.22,69.24,97553.0,65.896,65.9055,65.7724,65.7914,97553.0
2024-02-05 10:45:00,69.24,69.27,69.21,69.27,46707.0,65.7914,65.8199,65.7629,65.8199,46707.0
2024-02-05 10:50:00,69.28,69.3,69.25,69.28,128068.0,65.8294,65.8485,65.8009,65.8294,128068.0
2024-02-05 10:55:00,69.28,69.29,69.23,69.27,35912.0,65.8294,65.8389,65.7819,65.8199,35912.0
2024-02-05 11:00:00,69.27,69.29,69.23,69.29,72770.0,65.8199,65.8389,65.7819,65.8389,72770.0
2024-02-05 11:05:00,69.3,69.34,69.29,69.34,55248.0,65.8485,65.8865,65.8389,65.8865,55248.0
2024-02-05 11:10:00,69.34,69.35,69.32,69.34,52812.0,65.8865,65.896,65.8675,65.8865,52812.0
2024-02-05 11:15:00,69.34,69.35,69.32,69.33,33451.0,65.8865,65.896,65.8675,65.877,33451.0
2024-02-05 11:20:00,69.33,69.34,69.29,69.29,70960.0,65.877,65.8865,65.8389,65.8389,70960.0
2024-02-05 11:25:00,69.3,69.32,69.26,69.28,79346.0,65.8485,65.8675,65.8104,65.8294,79346.0
2024-02-05 11:30:00,69.28,69.36,69.27,69.36,79355.0,65.8294,65.9055,65.8199,65.9055,79355.0
2024-02-05 11:35:00,69.37,69.37,69.34,69.34,29422.0,65.915,65.915,65.8865,65.8865,29422.0
2024-02-05 11:40:00,69.34,69.36,69.31,69.34,129972.0,65.8865,65.9055,65.858,65.8865,129972.0
2024-02-05 11:45:00,69.34,69.4,69.34,69.4,89511.0,65.8865,65.9435,65.8865,65.9435,89511.0
2024-02-05 11:50:00,69.4,69.42,69.38,69.4,75716.0,65.9435,65.9625,65.9245,65.9435,75716.0
2024-02-05 11:55:00,69.41,69.45,69.4,69.45,39702.0,65.953,65.991,65.9435,65.991,39702.0
2024-02-05 12:00:00,69.45,69.45,69.43,69.45,46267.0,65.991,65.991,65.972,65.991,46267.0
2024-02-05 12:05:00,69.45,69.48,69.44,69.48,24038.0,65.991,66.0195,65.9815,66.0195,24038.0
2024-02-05 12:10:00,69.48,69.49,69.47,69.48,66888.0,66.0195,66.029,66.01,66.0195,66888.0
2024-02-05 12:15:00,69.48,69.49,69.46,69.46,70930.0,66.0195,66.029,66.0005,66.0005,70930.0
2024-02-05 12:20:00,69.47,69.49,69.43,69.49,122724.0,66.01,66.029,65.972,66.029,122724.0
2024-02-05 12:25:00,69.48,69.52,69.48,69.52,197500.0,66.0195,66.0575,66.0195,66.0575,197500.0
2024-02-05 12:30:00,69.52,69.56,69.52,69.56,209549.0,66.0575,66.0955,66.0575,66.0955,209549.0
2024-02-05 12:35:00,69.56,69.58,69.55,69.57,116743.0,66.0955,66.1145,66.086,66.105,116743.0
2024-02-05 12:40:00,69.58,69.59,69.56,69.58,55659.0,66.1145,66.124,66.0955,66.1145,55659.0
2024-02-05 12:45:00,69.58,69.58,69.55,69.58,32516.0,66.1145,66.1145,66.086,66.1145,32516.0
2024-02-05 12:50:00,69.58,69.58,69.55,69.55,63475.0,66.1145,66.1145,66.086,66.086,63475.0
2024-02-05 12:55:00,69.56,69.58,69.56,69.57,15735.0,66.0955,66.1145,66.0955,66.105,15735.0
2024-02-05 13:00:00,69.57,69.57,69.54,69.57,64791.0,66.105,66.105,66.0765,66.105,64791.0
2024-02-05 13:05:00,69.58,69.6,69.56,69.59,51361.0,66.1145,66.1335,66.0955,66.124,51361.0
2024-02-05 13:10:00,69.6,69.64,69.59,69.64,52267.0,66.1335,66.1715,66.124,66.1715,52267.0
2024-02-05 13:15:00,69.63,69.63,69.6,69.62,46141.0,66.162,66.162,66.1335,66.1525,46141.0
2024-02-05 13:20:00,69.62,69.62,69.58,69.59,77657.0,66.1525,66.1525,66.1145,66.124,77657.0
2024-02-05 13:25:00,69.59,69.61,69.56,69.56,130294.0,66.124,66.143,66.0955,66.0955,130294.0
2024-02-05 13:30:00,69.57,69.61,69.56,69.6,38721.0,66.105,66.143,66.0955,66.1335,38721.0
2024-02-05 13:35:00,69.61,69.64,69.61,69.62,34138.0,66.143,66.1715,66.143,66.1525,34138.0
2024-02-05 13:40:00,69.63,69.65,69.61,69.64,59752.0,66.162,66.181,66.143,66.1715,59752.0
2024-02-05 13:45:00,69.63,69.67,69.63,69.67,57760.0,66.162,66.2,66.162,66.2,57760.0
2024-02-05 13:50:00,69.67,69.67,69.61,69.62,48018.0,66.2,66.2,66.143,66.1525,48018.0
2024-02-05 13:55:00,69.62,69.65,69.61,69.64,21657.0,66.1525,66.181,66.143,66.1715,21657.0
2024-02-05 14:00:00,69.65,69.65,69.61,69.64,56665.0,66.181,66.181,66.143,66.1715,56665.0
2024-02-05 14:05:00,69.64,69.67,69.62,69.66,28425.0,66.1715,66.2,66.1525,66.1905,28425.0
2024-02-05 14:10:00,69.66,69.66,69.63,69.64,62376.0,66.1905,66.1905,66.162,66.1715,62376.0
2024-02-05 14:15:00,69.64,69.65,69.62,69.64,39540.0,66.1715,66.181,66.1525,66.1715,39540.0
2024-02-05 14:20:00,69.64,69.68,69.63,69.67,102352.0,66.1715,66.2095,66.162,66.2,102352.0
2024-02-05 14:25:00,69.67,69.69,69.66,69.68,116128.0,66.2,66.219,66.1905,66.2095,116128.0
2024-02-05 14:30:00,69.68,69.72,69.67,69.71,157482.0,66.2095,66.2475,66.2,66.238,157482.0
2024-02-05 14:35:00,69.71,69.73,69.69,69.7,55163.0,66.238,66.257,66.219,66.2285,55163.0
2024-02-05 14:40:00,69.71,69.72,69.69,69.7,25875.0,66.238,66.2475,66.219,66.2285,25875.0
2024-02-05 14:45:00,69.7,69.72,69.69,69.72,63781.0,66.2285,66.2475,66.219,66.2475,63781.0
2024-02-05 14:50:00,69.72,69.72,69.69,69.7,67581.0,66.2475,66.2475,66.219,66.2285,67581.0
2024-02-05 14:55:00,69.7,69.71,69.68,69.69,116376.0,66.2285,66.238,66.2095,66.219,116376.0
2024-02-05 15:00:00,69.7,69.7,69.64,69.64,62380.0,66.2285,66.2285,66.1715,66.1715,62380.0
2024-02-05 15:05:00,69.64,69.66,69.61,69.61,72256.0,66.1715,66.1905,66.143,66.143,72256.0
2024-02-05 15:10:00,69.61,69.62,69.56,69.56,100086.0,66.143,66.1525,66.0955,66.0955,100086.0
2024-02-05 15:15:00,69.56,69.61,69.55,69.6,103377.0,66.0955,66.143,66.086,66.1335,103377.0
2024-02-05 15:20:00,69.59,69.62,69.58,69.61,62854.0,66.124,66.1525,66.1145,66.143,62854.0
2024-02-05 15:25:00,69.61,69.66,69.6,69.66,58739.0,66.143,66.1905,66.1335,66.1905,58739.0
2024-02-05 15:30:00,69.66,69.67,69.64,69.67,50030.0,66.1905,66.2,66.1715,66.2,50030.0
2024-02-05 15:35:00,69.67,69.68,69.64,69.64,65219.0,66.2,66.2095,66.1715,66.1715,65219.0
2024-02-05 15:40:00,69.65,69.66,69.62,69.63,200784.0,66.181,66.1905,66.1525,66.162,200784.0
2024-02-05 15:45:00,69.63,69.66,69.61,69.62,138081.0,66.162,66.1905,66.143,66.1525,138081.0
2024-02-05 15:50:00,69.62,69.66,69.62,69.63,185847.0,66.1525,66.1905,66.1525,66.162,185847.0
2024-02-05 15:55:00,69.64,69.65,69.56,69.57,389890.0,66.1715,66.181,66.0955,66.105,389890.0
2024-02-06 09:30:00,69.56,69.59,69.52,69.56,395204.0,66.0955,66.124,66.0575,66.0955,395204.0
2024-02-06 09:35:00,69.56,69.62,69.55,69.61,488048.0,66.0955,66.1525,66.086,66.143,488048.0
2024-02-06 09:40:00,69.61,69.73,69.6,69.73,195060.0,66.143,66.257,66.1335,66.257,195060.0
2024-02-06 09:45:00,69.73,69.76,69.72,69.76,133229.0,66.257,66.2855,66.2475,66.2855,133229.0
2024-02-06 09:50:00,69.76,69.77,69.7,69.75,180439.0,66.2855,66.295,66.2285,66.276,180439.0
2024-02-06 09:55:00,69.75,69.75,69.69,69.7,121378.0,66.276,66.276,66.219,66.2285,121378.0
2024-02-06 10:00:00,69.7,69.7,69.63,69.66,162298.0,66.2285,66.2285,66.162,66.1905,162298.0
2024-02-06 10:05:00,69.66,69.71,69.62,69.7,87991.0,66.1905,66.238,66.1525,66.2285,87991.0
2024-02-06 10:10:00,69.7,69.72,69.64,69.66,189724.0,66.2285,66.2475,66.1715,66.1905,189724.0
2024-02-06 10:15:00,69.67,69.76,69.65,69.76,76806.0,66.2,66.2855,66.181,66.2855,76806.0
2024-02-06 10:20:00,69.76,69.77,69.7,69.7,140918.0,66.2855,66.295,66.2285,66.2285,140918.0
2024-02-06 10:25:00,69.72,69.77,69.71,69.73,106387.0,66.2475,66.295,66.238,66.257,106387.0
2024-02-06 10:30:00,69.73,69.75,69.71,69.74,82697.0,66.257,66.276,66.238,66.2665,82697.0
2024-02-06 10:35:00,69.75,69.82,69.74,69.78,117906.0,66.276,66.3426,66.2665,66.3045,117906.0
2024-02-06 10:40:00,69.78,69.82,69.75,69.8,71795.0,66.3045,66.3426,66.276,66.3235,71795.0
2024-02-06 10:45:00,69.81,69.84,69.79,69.81,104902.0,66.333,66.3616,66.314,66.333,104902.0
2024-02-06 10:50:00,69.81,69.83,69.78,69.81,151441.0,66.333,66.3521,66.3045,66.333,151441.0
2024-02-06 10:55:00,69.82,69.83,69.79,69.8,155961.0,66.3426,66.3521,66.314,66.3235,155961.0
2024-02-06 11:00:00,69.8,69.81,69.75,69.77,80399.0,66.3235,66.333,66.276,66.295,80399.0
2024-02-06 11:05:00,69.78,69.82,69.77,69.78,88249.0,66.3045,66.3426,66.295,66.3045,88249.0
2024-02-06 11:10:00,69.77,69.8,69.74,69.76,74983.0,66.295,66.3235,66.2665,66.2855,74983.0
2024-02-06 11:15:00,69.76,69.8,69.75,69.8,117850.0,66.2855,66.3235,66.276,66.3235,117850.0
2024-02-06 11:20:00,69.8,69.87,69.79,69.86,62991.0,66.3235,66.3901,66.314,66.3806,62991.0
2024-02-06 11:25:00,69.86,69.87,69.83,69.84,47053.0,66.3806,66.3901,66.3521,66.3616,47053.0
2024-02-06 11:30:00,69.84,69.85,69.82,69.83,97272.0,66.3616,66.3711,66.3426,66.3521,97272.0
2024-02-06 11:35:00,69.84,69.85,69.79,69.83,85565.0,66.3616,66.3711,66.314,66.3521,85565.0
2024-02-06 11:40:00,69.84,69.86,69.81,69.84,60360.0,66.3616,66.3806,66.333,66.3616,60360.0
2024-02-06 11:45:00,69.83,69.83,69.76,69.77,114585.0,66.3521,66.3521,66.2855,66.295,114585.0
2024-02-06 11:50:00,69.77,69.79,69.75,69.79,67320.0,66.295,66.314,66.276,66.314,67320.0
2024-02-06 11:55:00,69.78,69.8,69.76,69.77,84899.0,66.3045,66.3235,66.2855,66.295,84899.0
2024-02-06 12:00:00,69.76,69.79,69.73,69.74,125128.0,66.2855,66.314,66.257,66.2665,125128.0
2024-02-06 12:05:00,69.75,69.78,69.73,69.76,68235.0,66.276,66.3045,66.257,66.2855,68235.0
2024-02-06 12:10:00,69.77,69.78,69.73,69.75,160038.0,66.295,66.3045,66.257,66.276,160038.0
2024-02-06 12:15:00,69.75,69.8,69.74,69.78,58537.0,66.276,66.3235,66.2665,66.3045,58537.0
2024-02-06 12:20:00,69.78,69.79,69.76,69.78,81156.0,66.3045,66.314,66.2855,66.3045,81156.0
2024-02-06 12:25:00,69.78,69.83,69.76,69.82,36001.0,66.3045,66.3521,66.2855,66.3426,36001.0
2024-02-06 12:30:00,69.83,69.83,69.79,69.81,139460.0,66.3521,66.3521,66.314,66.333,139460.0
2024-02-06 12:35:00,69.81,69.83,69.81,69.83,39524.0,66.333,66.3521,66.333,66.3521,39524.0
2024-02-06 12:40:00,69.82,69.85,69.81,69.85,39962.0,66.3426,66.3711,66.333,66.3711,39962.0
2024-02-06 12:45:00,69.84,69.86,69.81,69.83,54012.0,66.3616,66.3806,66.333,66.3521,54012.0
2024-02-06 12:50:00,69.83,69.86,69.82,69.83,33699.0,66.3521,66.3806,66.3426,66.3521,33699.0
2024-02-06 12:55:00,69.84,69.86,69.82,69.83,26318.0,66.3616,66.3806,66.3426,66.3521,26318.0
2024-02-06 13:00:00,69.83,69.87,69.8,69.85,124957.0,66.3521,66.3901,66.3235,66.3711,124957.0
2024-02-06 13:05:00,69.85,69.86,69.82,69.83,61352.0,66.3711,66.3806,66.3426,66.3521,61352.0
2024-02-06 13:10:00,69.83,69.83,69.77,69.81,92156.0,66.3521,66.3521,66.295,66.333,92156.0
2024-02-06 13:15:00,69.8,69.84,69.79,69.81,57953.0,66.3235,66.3616,66.314,66.333,57953.0
2024-02-06 13:20:00,69.81,69.81,69.76,69.77,37655.0,66.333,66.333,66.2855,66.295,37655.0
2024-02-06 13:25:00,69.76,69.81,69.75,69.81,49400.0,66.2855,66.333,66.276,66.333,49400.0
2024-02-06 13:30:00,69.81,69.84,69.8,69.84,42630.0,66.333,66.3616,66.3235,66.3616,42630.0
2024-02-06 13:35:00,69.83,69.86,69.82,69.86,39715.0,66.3521,66.3806,66.3426,66.3806,39715.0
2024-02-06 13:40:00,69.86,69.88,69.84,69.87,35967.0,66.3806,66.3996,66.3616,66.3901,35967.0
2024-02-06 13:45:00,69.87,69.89,69.86,69.89,41418.0,66.3901,66.4091,66.3806,66.4091,41418.0
2024-02-06 13:50:00,69.88,69.89,69.86,69.88,68057.0,66.3996,66.4091,66.3806,66.3996,68057.0
2024-02-06 13:55:00,69.88,69.91,69.87,69.91,61276.0,66.3996,66.4281,66.3901,66.4281,61276.0
2024-02-06 14:00:00,69.91,69.91,69.87,69.87,88824.0,66.4281,66.4281,66.3901,66.3901,88824.0
2024-02-06 14:05:00,69.88,69.88,69.79,69.8,48116.0,66.3996,66.3996,66.314,66.3235,48116.0
2024-02-06 14:10:00,69.8,69.81,69.77,69.77,79604.0,66.3235,66.333,66.295,66.295,79604.0
2024-02-06 14:15:00,69.78,69.8,69.76,69.8,46919.0,66.3045,66.3235,66.2855,66.3235,46919.0
2024-02-06 14:20:00,69.8,69.85,69.79,69.84,44898.0,66.3235,66.3711,66.314,66.3616,44898.0
2024-02-06 14:25:00,69.83,69.84,69.8,69.81,459709.0,66.3521,66.3616,66.3235,66.333,459709.0
2024-02-06 14:30:00,69.8,69.85,69.8,69.84,36838.0,66.3235,66.3711,66.3235,66.3616,36838.0
2024-02-06 14:35:00,69.84,69.84,69.78,69.8,62181.0,66.3616,66.3616,66.3045,66.3235,62181.0
2024-02-06 14:40:00,69.8,69.82,69.78,69.81,61756.0,66.3235,66.3426,66.3045,66.333,61756.0
2024-02-06 14:45:00,69.82,69.86,69.82,69.86,50289.0,66.3426,66.3806,66.3426,66.3806,50289.0
2024-02-06 14:50:00,69.86,69.86,69.84,69.86,24663.0,66.3806,66.3806,66.3616,66.3806,24663.0
2024-02-06 14:55:00,69.85,69.89,69.85,69.88,12472.0,66.3711,66.4091,66.3711,66.3996,12472.0
2024-02-06 15:00:00,69.89,69.9,69.88,69.88,27062.0,66.4091,66.4186,66.3996,66.3996,27062.0
2024-02-06 15:05:00,69.89,69.94,69.88,69.92,141156.0,66.4091,66.4566,66.3996,66.4376,141156.0
2024-02-06 15:10:00,69.93,69.94,69.92,69.93,52681.0,66.4471,66.4566,66.4376,66.4471,52681.0
2024-02-06 15:15:00,69.93,69.93,69.89,69.91,69239.0,66.4471,66.4471,66.4091,66.4281,69239.0
2024-02-06 15:20:00,69.91,69.91,69.88,69.9,36804.0,66.4281,66.4281,66.3996,66.4186,36804.0
2024-02-06 15:25:00,69.9,69.92,69.88,69.9,88805.0,66.4186,66.4376,66.3996,66.4186,88805.0
2024-02-06 15:30:00,69.91,69.91,69.87,69.9,51004.0,66.4281,66.4281,66.3901,66.4186,51004.0
2024-02-06 15:35:00,69.89,69.91,69.88,69.89,58469.0,66.4091,66.4281,66.3996,66.4091,58469.0
2024-02-06 15:40:00,69.89,69.92,69.88,69.92,112962.0,66.4091,66.4376,66.3996,66.4376,112962.0
2024-02-06 15:45:00,69.92,69.94,69.9,69.94,54548.0,66.4376,66.4566,66.4186,66.4566,54548.0
2024-02-06 15:50:00,69.94,69.97,69.93,69.96,217784.0,66.4566,66.4851,66.4471,66.4756,217784.0
2024-02-06 15:55:00,69.97,70.02,69.97,70.01,169118.0,66.4851,66.5326,66.4851,66.5231,169118.0
2024-02-07 09:30:00,69.97,70.01,69.97,69.99,198774.0,66.4851,66.5231,66.4851,66.5041,198774.0
2024-02-07 09:35:00,69.99,70.07,69.98,70.06,106235.0,66.5041,66.5801,66.4946,66.5706,106235.0
2024-02-07 09:40:00,70.07,70.08,69.97,69.99,118965.0,66.5801,66.5896,66.4851,66.5041,118965.0
2024-02-07 09:45:00,69.99,70.01,69.94,70.01,117829.0,66.5041,66.5231,66.4566,66.5231,117829.0
2024-02-07 09:50:00,70.02,70.03,69.96,69.96,44779.0,66.5326,66.5421,66.4756,66.4756,44779.0
2024-02-07 09:55:00,69.96,70.0,69.93,69.97,66211.0,66.4756,66.5136,66.4471,66.4851,66211.0
2024-02-07 10:00:00,69.98,69.98,69.89,69.9,49771.0,66.4946,66.4946,66.4091,66.4186,49771.0
2024-02-07 10:05:00,69.9,69.93,69.88,69.91,71525.0,66.4186,66.4471,66.3996,66.4281,71525.0
2024-02-07 10:10:00,69.92,70.0,69.91,69.98,138822.0,66.4376,66.5136,66.4281,66.4946,138822.0
2024-02-07 10:15:00,69.98,69.99,69.95,69.97,83577.0,66.4946,66.5041,66.4661,66.4851,83577.0
2024-02-07 10:20:00,69.98,70.03,69.97,70.03,66190.0,66.4946,66.5421,66.4851,66.5421,66190.0
2024-02-07 10:25:00,70.03,70.08,70.02,70.07,80868.0,66.5421,66.5896,66.5326,66.5801,80868.0
2024-02-07 10:30:00,70.08,70.08,70.01,70.07,246730.0,66.5896,66.5896,66.5231,66.5801,246730.0
2024-02-07 10:35:00,70.07,70.07,70.01,70.04,106208.0,66.5801,66.5801,66.5231,66.5516,106208.0
2024-02-07 10:40:00,70.05,70.06,70.02,70.03,77119.0,66.5611,66.5706,66.5326,66.5421,77119.0
2024-02-07 10:45:00,70.03,70.05,70.02,70.03,69002.0,66.5421,66.5611,66.5326,66.5421,69002.0
2024-02-07 10:50:00,70.02,70.03,69.96,69.96,81747.0,66.5326,66.5421,66.4756,66.4756,81747.0
2024-02-07 10:55:00,69.96,69.96,69.89,69.9,72087.0,66.4756,66.4756,66.4091,66.4186,72087.0
2024-02-07 11:00:00,69.9,69.9,69.85,69.89,91529.0,66.4186,66.4186,66.3711,66.4091,91529.0
2024-02-07 11:05:00,69.88,69.9,69.86,69.88,46726.0,66.3996,66.4186,66.3806,66.3996,46726.0
2024-02-07 11:10:00,69.89,69.9,69.87,69.89,80498.0,66.4091,66.4186,66.3901,66.4091,80498.0
2024-02-07 11:15:00,69.91,69.91,69.84,69.86,69763.0,66.4281,66.4281,66.3616,66.3806,69763.0
2024-02-07 11:20:00,69.85,69.85,69.81,69.84,36319.0,66.3711,66.3711,66.333,66.3616,36319.0
2024-02-07 11:25:00,69.84,69.88,69.84,69.86,55531.0,66.3616,66.3996,66.3616,66.3806,55531.0
2024-02-07 11:30:00,69.87,69.89,69.85,69.86,72492.0,66.3901,66.4091,66.3711,66.3806,72492.0
2024-02-07 11:35:00,69.86,69.91,69.86,69.9,42258.0,66.3806,66.4281,66.3806,66.4186,42258.0
2024-02-07 11:40:00,69.9,69.91,69.88,69.89,68378.0,66.4186,66.4281,66.3996,66.4091,68378.0
2024-02-07 11:45:00,69.9,69.91,69.88,69.9,56789.0,66.4186,66.4281,66.3996,66.4186,56789.0
2024-02-07 11:50:00,69.89,69.93,69.89,69.93,31261.0,66.4091,66.4471,66.4091,66.4471,31261.0
2024-02-07 11:55:00,69.93,69.97,69.91,69.93,74432.0,66.4471,66.4851,66.4281,66.4471,74432.0
2024-02-07 12:00:00,69.94,69.94,69.9,69.92,29193.0,66.4566,66.4566,66.4186,66.4376,29193.0
2024-02-07 12:05:00,69.92,69.94,69.91,69.94,31540.0,66.4376,66.4566,66.4281,66.4566,31540.0
2024-02-07 12:10:00,69.94,69.94,69.88,69.92,24600.0,66.4566,66.4566,66.3996,66.4376,24600.0
2024-02-07 12:15:00,69.91,69.95,69.91,69.93,15923.0,66.4281,66.4661,66.4281,66.4471,15923.0
2024-02-07 12:20:00,69.94,69.94,69.88,69.89,29541.0,66.4566,66.4566,66.3996,66.4091,29541.0
2024-02-07 12:25:00,69.88,69.91,69.87,69.89,50814.0,66.3996,66.4281,66.3901,66.4091,50814.0
2024-02-07 12:30:00,69.89,69.91,69.87,69.89,61437.0,66.4091,66.4281,66.3901,66.4091,61437.0
2024-02-07 12:35:00,69.89,69.91,69.88,69.9,36078.0,66.4091,66.4281,66.3996,66.4186,36078.0
2024-02-07 12:40:00,69.89,69.9,69.87,69.9,85906.0,66.4091,66.4186,66.3901,66.4186,85906.0
2024-02-07 12:45:00,69.9,69.91,69.88,69.89,273440.0,66.4186,66.4281,66.3996,66.4091,273440.0
2024-02-07 12:50:00,69.89,69.91,69.88,69.9,37089.0,66.4091,66.4281,66.3996,66.4186,37089.0
2024-02-07 12:55:00,69.91,69.92,69.89,69.92,38388.0,66.4281,66.4376,66.4091,66.4376,38388.0
2024-02-07 13:00:00,69.92,70.05,69.9,69.91,298519.0,66.4376,66.5611,66.4186,66.4281,298519.0
2024-02-07 13:05:00,69.92,69.97,69.92,69.95,350635.0,66.4376,66.4851,66.4376,66.4661,350635.0
2024-02-07 13:10:00,69.95,70.0,69.95,69.96,56366.0,66.4661,66.5136,66.4661,66.4756,56366.0
2024-02-07 13:15:00,69.97,69.99,69.95,69.98,54754.0,66.4851,66.5041,66.4661,66.4946,54754.0
2024-02-07 13:20:00,69.97,69.99,69.95,69.97,27432.0,66.4851,66.5041,66.4661,66.4851,27432.0
2024-02-07 13:25:00,69.97,70.01,69.96,70.01,70852.0,66.4851,66.5231,66.4756,66.5231,70852.0
2024-02-07 13:30:00,70.01,70.03,69.97,69.99,136377.0,66.5231,66.5421,66.4851,66.5041,136377.0
2024-02-07 13:35:00,70.0,70.0,69.97,69.98,48623.0,66.5136,66.5136,66.4851,66.4946,48623.0
2024-02-07 13:40:00,69.98,69.98,69.91,69.93,134565.0,66.4946,66.4946,66.4281,66.4471,134565.0
2024-02-07 13:45:00,69.93,69.96,69.91,69.95,76234.0,66.4471,66.4756,66.4281,66.4661,76234.0
2024-02-07 13:50:00,69.95,69.99,69.94,69.97,47599.0,66.4661,66.5041,66.4566,66.4851,47599.0
2024-02-07 13:55:00,69.98,69.99,69.96,69.98,34318.0,66.4946,66.5041,66.4756,66.4946,34318.0
2024-02-07 14:00:00,69.97,69.98,69.95,69.97,34686.0,66.4851,66.4946,66.4661,66.4851,34686.0
2024-02-07 14:05:00,69.97,70.0,69.96,70.0,80980.0,66.4851,66.5136,66.4756,66.5136,80980.0
2024-02-07 14:10:00,70.0,70.02,69.99,70.01,81386.0,66.5136,66.5326,66.5041,66.5231,81386.0
2024-02-07 14:15:00,70.01,70.02,69.96,69.97,37983.0,66.5231,66.5326,66.4756,66.4851,37983.0
2024-02-07 14:20:00,69.97,69.99,69.97,69.98,47996.0,66.4851,66.5041,66.4851,66.4946,47996.0
2024-02-07 14:25:00,69.98,69.99,69.96,69.98,98941.0,66.4946,66.5041,66.4756,66.4946,98941.0
2024-02-07 14:30:00,69.98,69.99,69.96,69.98,63977.0,66.4946,66.5041,66.4756,66.4946,63977.0
2024-02-07 14:35:00,69.98,70.0,69.97,69.99,71533.0,66.4946,66.5136,66.4851,66.5041,71533.0
2024-02-07 14:40:00,69.99,70.01,69.98,70.01,98192.0,66.5041,66.5231,66.4946,66.5231,98192.0
2024-02-07 14:45:00,70.01,70.04,69.99,70.02,95031.0,66.5231,66.5516,66.5041,66.5326,95031.0
2024-02-07 14:50:00,70.02,70.03,70.0,70.02,65151.0,66.5326,66.5421,66.5136,66.5326,65151.0
2024-02-07 14:55:00,70.01,70.02,70.0,70.01,26675.0,66.5231,66.5326,66.5136,66.5231,26675.0
2024-02-07 15:00:00,70.01,70.04,70.0,70.03,60546.0,66.5231,66.5516,66.5136,66.5421,60546.0
2024-02-07 15:05:00,70.03,70.03,69.99,70.01,42858.0,66.5421,66.5421,66.5041,66.5231,42858.0
2024-02-07 15:10:00,70.01,70.01,69.99,70.01,60694.0,66.5231,66.5231,66.5041,66.5231,60694.0
2024-02-07 15:15:00,70.0,70.01,69.98,69.98,92468.0,66.5136,66.5231,66.4946,66.4946,92468.0
2024-02-07 15:20:00,69.99,69.99,69.97,69.99,113796.0,66.5041,66.5041,66.4851,66.5041,113796.0
2024-02-07 15:25:00,69.98,70.0,69.98,69.98,105588.0,66.4946,66.5136,66.4946,66.4946,105588.0
2024-02-07 15:30:00,69.99,70.0,69.97,69.99,82986.0,66.5041,66.5136,66.4851,66.5041,82986.0
2024-02-07 15:35:00,69.98,70.01,69.97,70.01,49392.0,66.4946,66.5231,66.4851,66.5231,49392.0
2024-02-07 15:40:00,70.0,70.02,69.97,69.99,49696.0,66.5136,66.5326,66.4851,66.5041,49696.0
2024-02-07 15:45:00,69.99,70.0,69.95,69.95,58087.0,66.5041,66.5136,66.4661,66.4661,58087.0
2024-02-07 15:50:00,69.95,69.97,69.95,69.95,30269.0,66.4661,66.4851,66.4661,66.4661,30269.0
2024-02-07 15:55:00,69.95,69.98,69.95,69.97,208730.0,66.4661,66.4946,66.4661,66.4851,208730.0
2024-02-08 09:30:00,69.85,69.9,69.83,69.87,140522.0,66.3711,66.4186,66.3521,66.3901,140522.0
2024-02-08 09:35:00,69.87,69.87,69.8,69.81,207122.0,66.3901,66.3901,66.3235,66.333,207122.0
2024-02-08 09:40:00,69.81,69.82,69.75,69.78,47860.0,66.333,66.3426,66.276,66.3045,47860.0
2024-02-08 09:45:00,69.78,69.8,69.76,69.78,63040.0,66.3045,66.3235,66.2855,66.3045,63040.0
2024-02-08 09:50:00,69.79,69.81,69.78,69.8,90403.0,66.314,66.333,66.3045,66.3235,90403.0
2024-02-08 09:55:00,69.8,69.84,69.78,69.8,57861.0,66.3235,66.3616,66.3045,66.3235,57861.0
2024-02-08 10:00:00,69.8,69.82,69.78,69.8,144630.0,66.3235,66.3426,66.3045,66.3235,144630.0
2024-02-08 10:05:00,69.8,69.83,69.79,69.8,70571.0,66.3235,66.3521,66.314,66.3235,70571.0
2024-02-08 10:10:00,69.8,69.8,69.74,69.75,43511.0,66.3235,66.3235,66.2665,66.276,43511.0
2024-02-08 10:15:00,69.74,69.78,69.73,69.77,26221.0,66.2665,66.3045,66.257,66.295,26221.0
2024-02-08 10:20:00,69.77,69.78,69.72,69.72,73985.0,66.295,66.3045,66.2475,66.2475,73985.0
2024-02-08 10:25:00,69.72,69.77,69.71,69.76,55260.0,66.2475,66.295,66.238,66.2855,55260.0
2024-02-08 10:30:00,69.76,69.81,69.73,69.78,66863.0,66.2855,66.333,66.257,66.3045,66863.0
2024-02-08 10:35:00,69.78,69.79,69.71,69.72,75731.0,66.3045,66.314,66.238,66.2475,75731.0
2024-02-08 10:40:00,69.72,69.72,69.67,69.71,260559.0,66.2475,66.2475,66.2,66.238,260559.0
2024-02-08 10:45:00,69.71,69.72,69.68,69.7,69665.0,66.238,66.2475,66.2095,66.2285,69665.0
2024-02-08 10:50:00,69.7,69.74,69.68,69.74,25235.0,66.2285,66.2665,66.2095,66.2665,25235.0
2024-02-08 10:55:00,69.74,69.75,69.72,69.73,92778.0,66.2665,66.276,66.2475,66.257,92778.0
2024-02-08 11:00:00,69.73,69.73,69.7,69.7,98733.0,66.257,66.257,66.2285,66.2285,98733.0
2024-02-08 11:05:00,69.7,69.72,69.69,69.72,86798.0,66.2285,66.2475,66.219,66.2475,86798.0
2024-02-08 11:10:00,69.72,69.72,69.69,69.7,42569.0,66.2475,66.2475,66.219,66.2285,42569.0
2024-02-08 11:15:00,69.7,69.7,69.66,69.7,28316.0,66.2285,66.2285,66.1905,66.2285,28316.0
2024-02-08 11:20:00,69.69,69.71,69.66,69.68,71851.0,66.219,66.238,66.1905,66.2095,71851.0
2024-02-08 11:25:00,69.69,69.7,69.64,69.64,56269.0,66.219,66.2285,66.1715,66.1715,56269.0
2024-02-08 11:30:00,69.64,69.66,69.63,69.66,115314.0,66.1715,66.1905,66.162,66.1905,115314.0
2024-02-08 11:35:00,69.66,69.69,69.63,69.69,71629.0,66.1905,66.219,66.162,66.219,71629.0
2024-02-08 11:40:00,69.69,69.71,69.68,69.69,75887.0,66.219,66.238,66.2095,66.219,75887.0
2024-02-08 11:45:00,69.69,69.7,69.68,69.69,329968.0,66.219,66.2285,66.2095,66.219,329968.0
2024-02-08 11:50:00,69.69,69.72,69.69,69.72,39217.0,66.219,66.2475,66.219,66.2475,39217.0
2024-02-08 11:55:00,69.72,69.77,69.71,69.77,38525.0,66.2475,66.295,66.238,66.295,38525.0
2024-02-08 12:00:00,69.77,69.79,69.67,69.7,356726.0,66.295,66.314,66.2,66.2285,356726.0
2024-02-08 12:05:00,69.7,69.7,69.65,69.66,105106.0,66.2285,66.2285,66.181,66.1905,105106.0
2024-02-08 12:10:00,69.66,69.67,69.65,69.67,61732.0,66.1905,66.2,66.181,66.2,61732.0
2024-02-08 12:15:00,69.67,69.71,69.66,69.7,113754.0,66.2,66.238,66.1905,66.2285,113754.0
2024-02-08 12:20:00,69.7,69.72,69.68,69.7,454478.0,66.2285,66.2475,66.2095,66.2285,454478.0
2024-02-08 12:25:00,69.7,69.74,69.69,69.73,157556.0,66.2285,66.2665,66.219,66.257,157556.0
2024-02-08 12:30:00,69.73,69.74,69.71,69.73,64848.0,66.257,66.2665,66.238,66.257,64848.0
2024-02-08 12:35:00,69.73,69.76,69.72,69.75,17894.0,66.257,66.2855,66.2475,66.276,17894.0
2024-02-08 12:40:00,69.76,69.77,69.72,69.72,1850549.0,66.2855,66.295,66.2475,66.2475,1850549.0
2024-02-08 12:45:00,69.72,69.73,69.71,69.72,40670.0,66.2475,66.257,66.238,66.2475,40670.0
2024-02-08 12:50:00,69.72,69.74,69.71,69.73,43360.0,66.2475,66.2665,66.238,66.257,43360.0
2024-02-08 12:55:00,69.74,69.74,69.71,69.73,65384.0,66.2665,66.2665,66.238,66.257,65384.0
2024-02-08 13:00:00,69.72,69.87,69.72,69.83,235734.0,66.2475,66.3901,66.2475,66.3521,235734.0
2024-02-08 13:05:00,69.83,69.85,69.8,69.81,46371.0,66.3521,66.3711,66.3235,66.333,46371.0
2024-02-08 13:10:00,69.81,69.84,69.8,69.83,112005.0,66.333,66.3616,66.3235,66.3521,112005.0
2024-02-08 13:15:00,69.83,69.84,69.8,69.82,29941.0,66.3521,66.3616,66.3235,66.3426,29941.0
2024-02-08 13:20:00,69.81,69.84,69.81,69.82,19317.0,66.333,66.3616,66.333,66.3426,19317.0
2024-02-08 13:25:00,69.83,69.84,69.81,69.81,522087.0,66.3521,66.3616,66.333,66.333,522087.0
2024-02-08 13:30:00,69.82,69.83,69.8,69.82,347504.0,66.3426,66.3521,66.3235,66.3426,347504.0
2024-02-08 13:35:00,69.82,69.85,69.82,69.85,152910.0,66.3426,66.3711,66.3426,66.3711,152910.0
2024-02-08 13:40:00,69.86,69.86,69.82,69.83,16729.0,66.3806,66.3806,66.3426,66.3521,16729.0
2024-02-08 13:45:00,69.83,69.85,69.82,69.84,34275.0,66.3521,66.3711,66.3426,66.3616,34275.0
2024-02-08 13:50:00,69.84,69.85,69.8,69.81,42920.0,66.3616,66.3711,66.3235,66.333,42920.0
2024-02-08 13:55:00,69.81,69.82,69.79,69.82,82064.0,66.333,66.3426,66.314,66.3426,82064.0
2024-02-08 14:00:00,69.82,69.84,69.8,69.81,124395.0,66.3426,66.3616,66.3235,66.333,124395.0
2024-02-08 14:05:00,69.8,69.82,69.79,69.8,69686.0,66.3235,66.3426,66.314,66.3235,69686.0
2024-02-08 14:10:00,69.8,69.83,69.79,69.81,47782.0,66.3235,66.3521,66.314,66.333,47782.0
2024-02-08 14:15:00,69.81,69.84,69.8,69.81,35661.0,66.333,66.3616,66.3235,66.333,35661.0
2024-02-08 14:20:00,69.81,69.82,69.76,69.77,62534.0,66.333,66.3426,66.2855,66.295,62534.0
2024-02-08 14:25:00,69.77,69.79,69.76,69.78,19852.0,66.295,66.314,66.2855,66.3045,19852.0
2024-02-08 14:30:00,69.78,69.79,69.76,69.78,64267.0,66.3045,66.314,66.2855,66.3045,64267.0
2024-02-08 14:35:00,69.77,69.78,69.73,69.75,38521.0,66.295,66.3045,66.257,66.276,38521.0
2024-02-08 14:40:00,69.75,69.78,69.74,69.77,11479.0,66.276,66.3045,66.2665,66.295,11479.0
2024-02-08 14:45:00,69.78,69.8,69.77,69.78,20677.0,66.3045,66.3235,66.295,66.3045,20677.0
2024-02-08 14:50:00,69.78,69.8,69.77,69.8,27428.0,66.3045,66.3235,66.295,66.3235,27428.0
2024-02-08 14:55:00,69.79,69.82,69.78,69.8,26467.0,66.314,66.3426,66.3045,66.3235,26467.0
2024-02-08 15:00:00,69.8,69.84,69.8,69.81,105809.0,66.3235,66.3616,66.3235,66.333,105809.0
2024-02-08 15:05:00,69.81,69.82,69.8,69.81,75467.0,66.333,66.3426,66.3235,66.333,75467.0
2024-02-08 15:10:00,69.8,69.84,69.8,69.84,92198.0,66.3235,66.3616,66.3235,66.3616,92198.0
2024-02-08 15:15:00,69.84,69.85,69.83,69.84,112341.0,66.3616,66.3711,66.3521,66.3616,112341.0
2024-02-08 15:20:00,69.84,69.86,69.83,69.85,156497.0,66.3616,66.3806,66.3521,66.3711,156497.0
2024-02-08 15:25:00,69.85,69.87,69.84,69.85,151993.0,66.3711,66.3901,66.3616,66.3711,151993.0
2024-02-08 15:30:00,69.85,69.87,69.85,69.86,62425.0,66.3711,66.3901,66.3711,66.3806,62425.0
2024-02-08 15:35:00,69.86,69.86,69.84,69.85,82397.0,66.3806,66.3806,66.3616,66.3711,82397.0
2024-02-08 15:40:00,69.85,69.87,69.85,69.87,177629.0,66.3711,66.3901,66.3711,66.3901,177629.0
2024-02-08 15:45:00,69.87,69.87,69.84,69.85,304141.0,66.3901,66.3901,66.3616,66.3711,304141.0
2024-02-08 15:50:00,69.85,69.86,69.8,69.81,359671.0,66.3711,66.3806,66.3235,66.333,359671.0
2024-02-08 15:55:00,69.81,69.89,69.81,69.86,1791045.0,66.333,66.4091,66.333,66.3806,1791045.0
2024-02-09 09:30:00,69.85,69.88,69.84,69.86,229334.0,66.3711,66.3996,66.3616,66.3806,229334.0
2024-02-09 09:35:00,69.86,69.91,69.84,69.86,154489.0,66.3806,66.4281,66.3616,66.3806,154489.0
2024-02-09 09:40:00,69.85,69.89,69.84,69.87,96074.0,66.3711,66.4091,66.3616,66.3901,96074.0
2024-02-09 09:45:00,69.86,69.88,69.83,69.85,64062.0,66.3806,66.3996,66.3521,66.3711,64062.0
2024-02-09 09:50:00,69.85,69.86,69.78,69.81,59038.0,66.3711,66.3806,66.3045,66.333,59038.0
2024-02-09 09:55:00,69.82,69.83,69.76,69.81,147393.0,66.3426,66.3521,66.2855,66.333,147393.0
2024-02-09 10:00:00,69.81,69.82,69.77,69.78,123423.0,66.333,66.3426,66.295,66.3045,123423.0
2024-02-09 10:05:00,69.78,69.85,69.76,69.84,84969.0,66.3045,66.3711,66.2855,66.3616,84969.0
2024-02-09 10:10:00,69.83,69.84,69.76,69.76,340001.0,66.3521,66.3616,66.2855,66.2855,340001.0
2024-02-09 10:15:00,69.76,69.77,69.72,69.72,68868.0,66.2855,66.295,66.2475,66.2475,68868.0
2024-02-09 10:20:00,69.72,69.73,69.69,69.72,62222.0,66.2475,66.257,66.219,66.2475,62222.0
2024-02-09 10:25:00,69.71,69.76,69.71,69.76,75039.0,66.238,66.2855,66.238,66.2855,75039.0
2024-02-09 10:30:00,69.76,69.76,69.73,69.76,85689.0,66.2855,66.2855,66.257,66.2855,85689.0
2024-02-09 10:35:00,69.76,69.81,69.75,69.81,137932.0,66.2855,66.333,66.276,66.333,137932.0
2024-02-09 10:40:00,69.81,69.82,69.76,69.77,178672.0,66.333,66.3426,66.2855,66.295,178672.0
2024-02-09 10:45:00,69.78,69.82,69.76,69.81,123628.0,66.3045,66.3426,66.2855,66.333,123628.0
2024-02-09 10:50:00,69.81,69.84,69.8,69.84,78925.0,66.333,66.3616,66.3235,66.3616,78925.0
2024-02-09 10:55:00,69.84,69.84,69.81,69.84,85360.0,66.3616,66.3616,66.333,66.3616,85360.0
2024-02-09 11:00:00,69.84,69.85,69.81,69.84,60466.0,66.3616,66.3711,66.333,66.3616,60466.0
2024-02-09 11:05:00,69.84,69.86,69.82,69.85,134240.0,66.3616,66.3806,66.3426,66.3711,134240.0
2024-02-09 11:10:00,69.84,69.88,69.84,69.86,95731.0,66.3616,66.3996,66.3616,66.3806,95731.0
2024-02-09 11:15:00,69.86,69.86,69.83,69.84,53988.0,66.3806,66.3806,66.3521,66.3616,53988.0
2024-02-09 11:20:00,69.84,69.86,69.81,69.81,66310.0,66.3616,66.3806,66.333,66.333,66310.0
2024-02-09 11:25:00,69.81,69.83,69.8,69.81,83346.0,66.333,66.3521,66.3235,66.333,83346.0
2024-02-09 11:30:00,69.81,69.83,69.8,69.82,30833.0,66.333,66.3521,66.3235,66.3426,30833.0
2024-02-09 11:35:00,69.82,69.82,69.77,69.78,58325.0,66.3426,66.3426,66.295,66.3045,58325.0
2024-02-09 11:40:00,69.78,69.79,69.76,69.77,40012.0,66.3045,66.314,66.2855,66.295,40012.0
2024-02-09 11:45:00,69.76,69.8,69.76,69.78,57587.0,66.2855,66.3235,66.2855,66.3045,57587.0
2024-02-09 11:50:00,69.78,69.79,69.75,69.77,45689.0,66.3045,66.314,66.276,66.295,45689.0
2024-02-09 11:55:00,69.77,69.78,69.75,69.78,25788.0,66.295,66.3045,66.276,66.3045,25788.0
2024-02-09 12:00:00,69.78,69.8,69.77,69.78,33804.0,66.3045,66.3235,66.295,66.3045,33804.0
2024-02-09 12:05:00,69.78,69.81,69.77,69.8,47906.0,66.3045,66.333,66.295,66.3235,47906.0
2024-02-09 12:10:00,69.81,69.82,69.79,69.81,51334.0,66.333,66.3426,66.314,66.333,51334.0
2024-02-09 12:15:00,69.81,69.82,69.8,69.81,23225.0,66.333,66.3426,66.3235,66.333,23225.0
2024-02-09 12:20:00,69.8,69.83,69.8,69.83,88485.0,66.3235,66.3521,66.3235,66.3521,88485.0
2024-02-09 12:25:00,69.83,69.87,69.82,69.87,37106.0,66.3521,66.3901,66.3426,66.3901,37106.0
2024-02-09 12:30:00,69.87,69.88,69.84,69.86,111216.0,66.3901,66.3996,66.3616,66.3806,111216.0
2024-02-09 12:35:00,69.85,69.87,69.84,69.86,102268.0,66.3711,66.3901,66.3616,66.3806,102268.0
2024-02-09 12:40:00,69.86,69.9,69.86,69.9,29731.0,66.3806,66.4186,66.3806,66.4186,29731.0
2024-02-09 12:45:00,69.9,69.92,69.89,69.92,79857.0,66.4186,66.4376,66.4091,66.4376,79857.0
2024-02-09 12:50:00,69.92,69.94,69.91,69.93,14771.0,66.4376,66.4566,66.4281,66.4471,14771.0
2024-02-09 12:55:00,69.93,69.95,69.92,69.94,36549.0,66.4471,66.4661,66.4376,66.4566,36549.0
2024-02-09 13:00:00,69.94,69.97,69.94,69.95,14576.0,66.4566,66.4851,66.4566,66.4661,14576.0
2024-02-09 13:05:00,69.96,69.96,69.94,69.95,70027.0,66.4756,66.4756,66.4566,66.4661,70027.0
2024-02-09 13:10:00,69.96,69.97,69.95,69.97,39142.0,66.4756,66.4851,66.4661,66.4851,39142.0
2024-02-09 13:15:00,69.97,69.99,69.96,69.99,99498.0,66.4851,66.5041,66.4756,66.5041,99498.0
2024-02-09 13:20:00,69.99,70.03,69.99,70.02,88405.0,66.5041,66.5421,66.5041,66.5326,88405.0
2024-02-09 13:25:00,70.02,70.05,70.01,70.05,77742.0,66.5326,66.5611,66.5231,66.5611,77742.0
2024-02-09 13:30:00,70.05,70.07,70.04,70.07,47318.0,66.5611,66.5801,66.5516,66.5801,47318.0
2024-02-09 13:35:00,70.06,70.07,70.03,70.05,24318.0,66.5706,66.5801,66.5421,66.5611,24318.0
2024-02-09 13:40:00,70.05,70.05,70.01,70.03,48452.0,66.5611,66.5611,66.5231,66.5421,48452.0
2024-02-09 13:45:00,70.03,70.04,70.02,70.03,85455.0,66.5421,66.5516,66.5326,66.5421,85455.0
2024-02-09 13:50:00,70.03,70.05,70.02,70.03,81761.0,66.5421,66.5611,66.5326,66.5421,81761.0
2024-02-09 13:55:00,70.03,70.05,70.03,70.04,15678.0,66.5421,66.5611,66.5421,66.5516,15678.0
2024-02-09 14:00:00,70.03,70.06,70.03,70.06,44630.0,66.5421,66.5706,66.5421,66.5706,44630.0
2024-02-09 14:05:00,70.06,70.06,70.04,70.05,37069.0,66.5706,66.5706,66.5516,66.5611,37069.0
2024-02-09 14:10:00,70.06,70.09,70.05,70.08,52470.0,66.5706,66.5991,66.5611,66.5896,52470.0
2024-02-09 14:15:00,70.08,70.1,70.07,70.08,81461.0,66.5896,66.6086,66.5801,66.5896,81461.0
2024-02-09 14:20:00,70.08,70.11,70.07,70.09,46338.0,66.5896,66.6181,66.5801,66.5991,46338.0
2024-02-09 14:25:00,70.09,70.12,70.09,70.11,56030.0,66.5991,66.6276,66.5991,66.6181,56030.0
2024-02-09 14:30:00,70.11,70.11,70.09,70.09,59242.0,66.6181,66.6181,66.5991,66.5991,59242.0
2024-02-09 14:35:00,70.1,70.1,70.08,70.09,33728.0,66.6086,66.6086,66.5896,66.5991,33728.0
2024-02-09 14:40:00,70.09,70.11,70.08,70.09,27871.0,66.5991,66.6181,66.5896,66.5991,27871.0
2024-02-09 14:45:00,70.1,70.1,70.07,70.07,44638.0,66.6086,66.6086,66.5801,66.5801,44638.0
2024-02-09 14:50:00,70.07,70.08,70.06,70.06,59002.0,66.5801,66.5896,66.5706,66.5706,59002.0
2024-02-09 14:55:00,70.06,70.07,70.03,70.04,24174.0,66.5706,66.5801,66.5421,66.5516,24174.0
2024-02-09 15:00:00,70.04,70.04,70.0,70.01,63001.0,66.5516,66.5516,66.5136,66.5231,63001.0
2024-02-09 15:05:00,70.01,70.03,70.0,70.02,60609.0,66.5231,66.5421,66.5136,66.5326,60609.0
2024-02-09 15:10:00,70.03,70.05,70.02,70.05,116570.0,66.5421,66.5611,66.5326,66.5611,116570.0
2024-02-09 15:15:00,70.05,70.07,70.04,70.06,81753.0,66.5611,66.5801,66.5516,66.5706,81753.0
2024-02-09 15:20:00,70.06,70.07,70.04,70.06,62380.0,66.5706,66.5801,66.5516,66.5706,62380.0
2024-02-09 15:25:00,70.06,70.07,70.05,70.06,113451.0,66.5706,66.5801,66.5611,66.5706,113451.0
2024-02-09 15:30:00,70.06,70.07,70.04,70.05,46289.0,66.5706,66.5801,66.5516,66.5611,46289.0
2024-02-09 15:35:00,70.06,70.07,70.05,70.05,95874.0,66.5706,66.5801,66.5611,66.5611,95874.0
2024-02-09 15:40:00,70.06,70.07,70.04,70.05,60429.0,66.5706,66.5801,66.5516,66.5611,60429.0
2024-02-09 15:45:00,70.05,70.06,70.04,70.05,92083.0,66.5611,66.5706,66.5516,66.5611,92083.0
2024-02-09 15:50:00,70.06,70.08,70.05,70.08,119499.0,66.5706,66.5896,66.5611,66.5896,119499.0
2024-02-09 15:55:00,70.08,70.11,70.07,70.1,179878.0,66.5896,66.6181,66.5801,66.6086,179878.0
2024-02-12 09:30:00,70.05,70.15,70.05,70.11,227152.0,66.5611,66.6561,66.5611,66.6181,227152.0
2024-02-12 09:35:00,70.11,70.15,70.1,70.15,160662.0,66.6181,66.6561,66.6086,66.6561,160662.0
2024-02-12 09:40:00,70.15,70.19,70.13,70.16,109560.0,66.6561,66.6941,66.6371,66.6656,109560.0
2024-02-12 09:45:00,70.15,70.17,70.14,70.16,152006.0,66.6561,66.6751,66.6466,66.6656,152006.0
2024-02-12 09:50:00,70.16,70.23,70.15,70.23,83107.0,66.6656,66.7321,66.6561,66.7321,83107.0
2024-02-12 09:55:00,70.22,70.24,70.21,70.22,150203.0,66.7226,66.7416,66.7131,66.7226,150203.0
2024-02-12 10:00:00,70.22,70.22,70.17,70.2,60126.0,66.7226,66.7226,66.6751,66.7036,60126.0
2024-02-12 10:05:00,70.2,70.2,70.13,70.15,117396.0,66.7036,66.7036,66.6371,66.6561,117396.0
2024-02-12 10:10:00,70.16,70.16,70.13,70.16,54120.0,66.6656,66.6656,66.6371,66.6656,54120.0
2024-02-12 10:15:00,70.15,70.16,70.13,70.15,47350.0,66.6561,66.6656,66.6371,66.6561,47350.0
2024-02-12 10:20:00,70.16,70.19,70.15,70.17,36248.0,66.6656,66.6941,66.6561,66.6751,36248.0
2024-02-12 10:25:00,70.17,70.18,70.15,70.16,104840.0,66.6751,66.6846,66.6561,66.6656,104840.0
2024-02-12 10:30:00,70.17,70.21,70.16,70.19,87563.0,66.6751,66.7131,66.6656,66.6941,87563.0
2024-02-12 10:35:00,70.2,70.21,70.18,70.19,62697.0,66.7036,66.7131,66.6846,66.6941,62697.0
2024-02-12 10:40:00,70.19,70.22,70.18,70.21,24044.0,66.6941,66.7226,66.6846,66.7131,24044.0
2024-02-12 10:45:00,70.2,70.22,70.19,70.2,36807.0,66.7036,66.7226,66.6941,66.7036,36807.0
2024-02-12 10:50:00,70.21,70.22,70.18,70.2,154688.0,66.7131,66.7226,66.6846,66.7036,154688.0
2024-02-12 10:55:00,70.2,70.23,70.2,70.22,71795.0,66.7036,66.7321,66.7036,66.7226,71795.0
2024-02-12 11:00:00,70.22,70.24,70.2,70.24,45188.0,66.7226,66.7416,66.7036,66.7416,45188.0
2024-02-12 11:05:00,70.24,70.25,70.22,70.24,91005.0,66.7416,66.7511,66.7226,66.7416,91005.0
2024-02-12 11:10:00,70.24,70.26,70.22,70.25,122204.0,66.7416,66.7606,66.7226,66.7511,122204.0
2024-02-12 11:15:00,70.25,70.26,70.23,70.25,37882.0,66.7511,66.7606,66.7321,66.7511,37882.0
2024-02-12 11:20:00,70.25,70.27,70.24,70.26,53842.0,66.7511,66.7701,66.7416,66.7606,53842.0
2024-02-12 11:25:00,70.27,70.29,70.26,70.28,54248.0,66.7701,66.7891,66.7606,66.7796,54248.0
2024-02-12 11:30:00,70.28,70.32,70.27,70.31,62370.0,66.7796,66.8176,66.7701,66.8081,62370.0
2024-02-12 11:35:00,70.31,70.34,70.3,70.31,40985.0,66.8081,66.8367,66.7986,66.8081,40985.0
2024-02-12 11:40:00,70.31,70.33,70.3,70.31,20761.0,66.8081,66.8272,66.7986,66.8081,20761.0
2024-02-12 11:45:00,70.31,70.32,70.27,70.3,30463.0,66.8081,66.8176,66.7701,66.7986,30463.0
2024-02-12 11:50:00,70.3,70.31,70.29,70.3,17693.0,66.7986,66.8081,66.7891,66.7986,17693.0
2024-02-12 11:55:00,70.3,70.32,70.29,70.3,20603.0,66.7986,66.8176,66.7891,66.7986,20603.0
2024-02-12 12:00:00,70.31,70.31,70.29,70.31,37904.0,66.8081,66.8081,66.7891,66.8081,37904.0
2024-02-12 12:05:00,70.31,70.34,70.31,70.32,76120.0,66.8081,66.8367,66.8081,66.8176,76120.0
2024-02-12 12:10:00,70.32,70.34,70.32,70.33,20569.0,66.8176,66.8367,66.8176,66.8272,20569.0
2024-02-12 12:15:00,70.32,70.33,70.31,70.32,36832.0,66.8176,66.8272,66.8081,66.8176,36832.0
2024-02-12 12:20:00,70.32,70.33,70.29,70.31,48747.0,66.8176,66.8272,66.7891,66.8081,48747.0
2024-02-12 12:25:00,70.31,70.33,70.3,70.33,66868.0,66.8081,66.8272,66.7986,66.8272,66868.0
2024-02-12 12:30:00,70.33,70.34,70.31,70.34,41111.0,66.8272,66.8367,66.8081,66.8367,41111.0
2024-02-12 12:35:00,70.34,70.34,70.32,70.33,25304.0,66.8367,66.8367,66.8176,66.8272,25304.0
2024-02-12 12:40:00,70.33,70.35,70.32,70.34,71498.0,66.8272,66.8462,66.8176,66.8367,71498.0
2024-02-12 12:45:00,70.34,70.37,70.33,70.37,24471.0,66.8367,66.8652,66.8272,66.8652,24471.0
2024-02-12 12:50:00,70.37,70.38,70.36,70.37,118977.0,66.8652,66.8747,66.8557,66.8652,118977.0
2024-02-12 12:55:00,70.37,70.4,70.36,70.4,23827.0,66.8652,66.8937,66.8557,66.8937,23827.0
2024-02-12 13:00:00,70.4,70.41,70.39,70.4,26155.0,66.8937,66.9032,66.8842,66.8937,26155.0
2024-02-12 13:05:00,70.41,70.41,70.39,70.41,40165.0,66.9032,66.9032,66.8842,66.9032,40165.0
2024-02-12 13:10:00,70.42,70.43,70.4,70.41,44945.0,66.9127,66.9222,66.8937,66.9032,44945.0
2024-02-12 13:15:00,70.41,70.43,70.41,70.43,24756.0,66.9032,66.9222,66.9032,66.9222,24756.0
2024-02-12 13:20:00,70.44,70.44,70.39,70.39,16656.0,66.9317,66.9317,66.8842,66.8842,16656.0
2024-02-12 13:25:00,70.39,70.39,70.34,70.34,69987.0,66.8842,66.8842,66.8367,66.8367,69987.0
2024-02-12 13:30:00,70.34,70.36,70.33,70.34,77622.0,66.8367,66.8557,66.8272,66.8367,77622.0
2024-02-12 13:35:00,70.33,70.35,70.27,70.28,44329.0,66.8272,66.8462,66.7701,66.7796,44329.0
2024-02-12 13:40:00,70.29,70.3,70.28,70.29,29287.0,66.7891,66.7986,66.7796,66.7891,29287.0
2024-02-12 13:45:00,70.29,70.32,70.29,70.31,24776.0,66.7891,66.8176,66.7891,66.8081,24776.0
2024-02-12 13:50:00,70.31,70.33,70.3,70.32,27819.0,66.8081,66.8272,66.7986,66.8176,27819.0
2024-02-12 13:55:00,70.33,70.34,70.31,70.33,30496.0,66.8272,66.8367,66.8081,66.8272,30496.0
2024-02-12 14:00:00,70.32,70.34,70.31,70.33,69914.0,66.8176,66.8367,66.8081,66.8272,69914.0
2024-02-12 14:05:00,70.33,70.35,70.32,70.34,15045.0,66.8272,66.8462,66.8176,66.8367,15045.0
2024-02-12 14:10:00,70.34,70.35,70.31,70.32,66654.0,66.8367,66.8462,66.8081,66.8176,66654.0
2024-02-12 14:15:00,70.31,70.31,70.18,70.19,118492.0,66.8081,66.8081,66.6846,66.6941,118492.0
2024-02-12 14:20:00,70.18,70.24,70.16,70.22,91384.0,66.6846,66.7416,66.6656,66.7226,91384.0
2024-02-12 14:25:00,70.22,70.23,70.18,70.21,76132.0,66.7226,66.7321,66.6846,66.7131,76132.0
2024-02-12 14:30:00,70.21,70.22,70.19,70.2,69369.0,66.7131,66.7226,66.6941,66.7036,69369.0
2024-02-12 14:35:00,70.2,70.21,70.18,70.2,52189.0,66.7036,66.7131,66.6846,66.7036,52189.0
2024-02-12 14:40:00,70.2,70.22,70.19,70.19,64653.0,66.7036,66.7226,66.6941,66.6941,64653.0
2024-02-12 14:45:00,70.19,70.19,70.15,70.16,59857.0,66.6941,66.6941,66.6561,66.6656,59857.0
2024-02-12 14:50:00,70.17,70.17,70.13,70.16,37538.0,66.6751,66.6751,66.6371,66.6656,37538.0
2024-02-12 14:55:00,70.15,70.17,70.14,70.16,38400.0,66.6561,66.6751,66.6466,66.6656,38400.0
2024-02-12 15:00:00,70.16,70.19,70.15,70.18,87295.0,66.6656,66.6941,66.6561,66.6846,87295.0
2024-02-12 15:05:00,70.18,70.21,70.18,70.2,45740.0,66.6846,66.7131,66.6846,66.7036,45740.0
2024-02-12 15:10:00,70.21,70.22,70.19,70.22,46678.0,66.7131,66.7226,66.6941,66.7226,46678.0
2024-02-12 15:15:00,70.21,70.22,70.19,70.22,41569.0,66.7131,66.7226,66.6941,66.7226,41569.0
2024-02-12 15:20:00,70.22,70.23,70.2,70.21,73744.0,66.7226,66.7321,66.7036,66.7131,73744.0
2024-02-12 15:25:00,70.2,70.23,70.2,70.21,115191.0,66.7036,66.7321,66.7036,66.7131,115191.0
2024-02-12 15:30:00,70.21,70.23,70.2,70.22,56872.0,66.7131,66.7321,66.7036,66.7226,56872.0
2024-02-12 15:35:00,70.22,70.24,70.21,70.22,75207.0,66.7226,66.7416,66.7131,66.7226,75207.0
2024-02-12 15:40:00,70.22,70.24,70.21,70.23,78640.0,66.7226,66.7416,66.7131,66.7321,78640.0
2024-02-12 15:45:00,70.23,70.25,70.23,70.23,131227.0,66.7321,66.7511,66.7321,66.7321,131227.0
2024-02-12 15:50:00,70.24,70.26,70.23,70.24,177604.0,66.7416,66.7606,66.7321,66.7416,177604.0
2024-02-12 15:55:00,70.23,70.24,70.2,70.24,193059.0,66.7321,66.7416,66.7036,66.7416,193059.0
2024-02-13 09:30:00,69.45,69.46,69.36,69.46,305759.0,65.991,66.0005,65.9055,66.0005,305759.0
2024-02-13 09:35:00,69.46,69.51,69.41,69.41,231087.0,66.0005,66.048,65.953,65.953,231087.0
2024-02-13 09:40:00,69.41,69.54,69.39,69.49,204691.0,65.953,66.0765,65.934,66.029,204691.0
2024-02-13 09:45:00,69.49,69.52,69.4,69.42,113406.0,66.029,66.0575,65.9435,65.9625,113406.0
2024-02-13 09:50:00,69.41,69.43,69.34,69.36,138242.0,65.953,65.972,65.8865,65.9055,138242.0
2024-02-13 09:55:00,69.37,69.38,69.3,69.31,149755.0,65.915,65.9245,65.8485,65.858,149755.0
2024-02-13 10:00:00,69.31,69.32,69.27,69.28,88811.0,65.858,65.8675,65.8199,65.8294,88811.0
2024-02-13 10:05:00,69.27,69.27,69.2,69.2,155706.0,65.8199,65.8199,65.7534,65.7534,155706.0
2024-02-13 10:10:00,69.2,69.24,69.19,69.2,116204.0,65.7534,65.7914,65.7439,65.7534,116204.0
2024-02-13 10:15:00,69.2,69.23,69.18,69.23,166951.0,65.7534,65.7819,65.7344,65.7819,166951.0
2024-02-13 10:20:00,69.23,69.31,69.23,69.3,130223.0,65.7819,65.858,65.7819,65.8485,130223.0
2024-02-13 10:25:00,69.29,69.43,69.29,69.42,128597.0,65.8389,65.972,65.8389,65.9625,128597.0
2024-02-13 10:30:00,69.42,69.43,69.39,69.41,244018.0,65.9625,65.972,65.934,65.953,244018.0
2024-02-13 10:35:00,69.4,69.4,69.32,69.37,72325.0,65.9435,65.9435,65.8675,65.915,72325.0
2024-02-13 10:40:00,69.37,69.37,69.33,69.35,98174.0,65.915,65.915,65.877,65.896,98174.0
2024-02-13 10:45:00,69.35,69.37,69.31,69.37,212251.0,65.896,65.915,65.858,65.915,212251.0
2024-02-13 10:50:00,69.37,69.43,69.34,69.4,121156.0,65.915,65.972,65.8865,65.9435,121156.0
2024-02-13 10:55:00,69.4,69.4,69.34,69.35,112797.0,65.9435,65.9435,65.8865,65.896,112797.0
2024-02-13 11:00:00,69.35,69.45,69.35,69.45,121547.0,65.896,65.991,65.896,65.991,121547.0
2024-02-13 11:05:00,69.44,69.49,69.43,69.48,80728.0,65.9815,66.029,65.972,66.0195,80728.0
2024-02-13 11:10:00,69.48,69.49,69.43,69.43,99430.0,66.0195,66.029,65.972,65.972,99430.0
2024-02-13 11:15:00,69.44,69.45,69.37,69.38,67099.0,65.9815,65.991,65.915,65.9245,67099.0
2024-02-13 11:20:00,69.38,69.44,69.37,69.43,73206.0,65.9245,65.9815,65.915,65.972,73206.0
2024-02-13 11:25:00,69.43,69.46,69.39,69.4,111233.0,65.972,66.0005,65.934,65.9435,111233.0
2024-02-13 11:30:00,69.4,69.44,69.37,69.43,134538.0,65.9435,65.9815,65.915,65.972,134538.0
2024-02-13 11:35:00,69.44,69.47,69.42,69.46,84649.0,65.9815,66.01,65.9625,66.0005,84649.0
2024-02-13 11:40:00,69.45,69.47,69.42,69.43,96634.0,65.991,66.01,65.9625,65.972,96634.0
2024-02-13 11:45:00,69.43,69.43,69.41,69.42,45748.0,65.972,65.972,65.953,65.9625,45748.0
2024-02-13 11:50:00,69.42,69.42,69.37,69.38,59414.0,65.9625,65.9625,65.915,65.9245,59414.0
2024-02-13 11:55:00,69.38,69.4,69.35,69.39,70541.0,65.9245,65.9435,65.896,65.934,70541.0
2024-02-13 12:00:00,69.39,69.4,69.36,69.39,105321.0,65.934,65.9435,65.9055,65.934,105321.0
2024-02-13 12:05:00,69.38,69.38,69.33,69.33,54433.0,65.9245,65.9245,65.877,65.877,54433.0
2024-02-13 12:10:00,69.34,69.34,69.3,69.34,51341.0,65.8865,65.8865,65.8485,65.8865,51341.0
2024-02-13 12:15:00,69.34,69.36,69.31,69.33,128335.0,65.8865,65.9055,65.858,65.877,128335.0
2024-02-13 12:20:00,69.33,69.34,69.3,69.31,46008.0,65.877,65.8865,65.8485,65.858,46008.0
2024-02-13 12:25:00,69.31,69.32,69.26,69.28,98772.0,65.858,65.8675,65.8104,65.8294,98772.0
2024-02-13 12:30:00,69.28,69.36,69.28,69.35,65984.0,65.8294,65.9055,65.8294,65.896,65984.0
2024-02-13 12:35:00,69.36,69.37,69.34,69.37,65380.0,65.9055,65.915,65.8865,65.915,65380.0
2024-02-13 12:40:00,69.37,69.37,69.34,69.36,53956.0,65.915,65.915,65.8865,65.9055,53956.0
2024-02-13 12:45:00,69.36,69.36,69.31,69.31,25641.0,65.9055,65.9055,65.858,65.858,25641.0
2024-02-13 12:50:00,69.31,69.33,69.28,69.28,42872.0,65.858,65.877,65.8294,65.8294,42872.0
2024-02-13 12:55:00,69.28,69.28,69.25,69.28,40126.0,65.8294,65.8294,65.8009,65.8294,40126.0
2024-02-13 13:00:00,69.28,69.29,69.26,69.28,61416.0,65.8294,65.8389,65.8104,65.8294,61416.0
2024-02-13 13:05:00,69.28,69.28,69.26,69.27,18626.0,65.8294,65.8294,65.8104,65.8199,18626.0
2024-02-13 13:10:00,69.27,69.27,69.22,69.26,30380.0,65.8199,65.8199,65.7724,65.8104,30380.0
2024-02-13 13:15:00,69.26,69.28,69.22,69.23,28453.0,65.8104,65.8294,65.7724,65.7819,28453.0
2024-02-13 13:20:00,69.22,69.22,69.19,69.2,51664.0,65.7724,65.7724,65.7439,65.7534,51664.0
2024-02-13 13:25:00,69.2,69.23,69.2,69.22,41644.0,65.7534,65.7819,65.7534,65.7724,41644.0
2024-02-13 13:30:00,69.22,69.22,69.19,69.19,16531.0,65.7724,65.7724,65.7439,65.7439,16531.0
2024-02-13 13:35:00,69.2,69.2,69.17,69.19,32914.0,65.7534,65.7534,65.7249,65.7439,32914.0
2024-02-13 13:40:00,69.19,69.2,69.16,69.18,18458.0,65.7439,65.7534,65.7154,65.7344,18458.0
2024-02-13 13:45:00,69.18,69.2,69.15,69.16,33915.0,65.7344,65.7534,65.7059,65.7154,33915.0
2024-02-13 13:50:00,69.16,69.16,69.13,69.13,37079.0,65.7154,65.7154,65.6869,65.6869,37079.0
2024-02-13 13:55:00,69.14,69.15,69.12,69.15,20675.0,65.6964,65.7059,65.6774,65.7059,20675.0
2024-02-13 14:00:00,69.14,69.14,69.08,69.08,469228.0,65.6964,65.6964,65.6394,65.6394,469228.0
2024-02-13 14:05:00,69.09,69.09,69.03,69.04,103950.0,65.6489,65.6489,65.5919,65.6014,103950.0
2024-02-13 14:10:00,69.04,69.05,68.99,69.01,130053.0,65.6014,65.6109,65.5539,65.5729,130053.0
2024-02-13 14:15:00,69.0,69.04,68.98,69.02,158293.0,65.5634,65.6014,65.5444,65.5824,158293.0
2024-02-13 14:20:00,69.02,69.04,68.99,69.0,77117.0,65.5824,65.6014,65.5539,65.5634,77117.0
2024-02-13 14:25:00,69.0,69.03,68.96,69.01,312856.0,65.5634,65.5919,65.5254,65.5729,312856.0
2024-02-13 14:30:00,69.01,69.07,69.0,69.06,348453.0,65.5729,65.6299,65.5634,65.6204,348453.0
2024-02-13 14:35:00,69.07,69.08,69.04,69.07,104397.0,65.6299,65.6394,65.6014,65.6299,104397.0
2024-02-13 14:40:00,69.07,69.07,69.01,69.02,54966.0,65.6299,65.6299,65.5729,65.5824,54966.0
2024-02-13 14:45:00,69.02,69.03,68.95,68.95,259294.0,65.5824,65.5919,65.5159,65.5159,259294.0
2024-02-13 14:50:00,68.95,68.97,68.9,68.92,228827.0,65.5159,65.5349,65.4684,65.4874,228827.0
2024-02-13 14:55:00,68.92,68.93,68.89,68.92,63057.0,65.4874,65.4969,65.4589,65.4874,63057.0
2024-02-13 15:00:00,68.92,68.94,68.88,68.9,760142.0,65.4874,65.5064,65.4494,65.4684,760142.0
2024-02-13 15:05:00,68.9,68.93,68.9,68.9,134450.0,65.4684,65.4969,65.4684,65.4684,134450.0
2024-02-13 15:10:00,68.91,68.93,68.89,68.9,70941.0,65.4779,65.4969,65.4589,65.4684,70941.0
2024-02-13 15:15:00,68.91,68.92,68.89,68.91,73369.0,65.4779,65.4874,65.4589,65.4779,73369.0
2024-02-13 15:20:00,68.91,68.92,68.88,68.9,119381.0,65.4779,65.4874,65.4494,65.4684,119381.0
2024-02-13 15:25:00,68.9,68.96,68.89,68.95,108083.0,65.4684,65.5254,65.4589,65.5159,108083.0
2024-02-13 15:30:00,68.95,69.02,68.94,69.02,140590.0,65.5159,65.5824,65.5064,65.5824,140590.0
2024-02-13 15:35:00,69.02,69.04,69.01,69.02,124585.0,65.5824,65.6014,65.5729,65.5824,124585.0
2024-02-13 15:40:00,69.02,69.08,69.01,69.07,109961.0,65.5824,65.6394,65.5729,65.6299,109961.0
2024-02-13 15:45:00,69.07,69.1,69.06,69.08,234750.0,65.6299,65.6584,65.6204,65.6394,234750.0
2024-02-13 15:50:00,69.09,69.1,69.06,69.08,150655.0,65.6489,65.6584,65.6204,65.6394,150655.0
2024-02-13 15:55:00,69.09,69.14,69.08,69.13,221188.0,65.6489,65.6964,65.6394,65.6869,221188.0
2024-02-14 09:30:00,69.57,69.65,69.56,69.59,152029.0,66.105,66.181,66.0955,66.124,152029.0
2024-02-14 09:35:00,69.59,69.6,69.53,69.54,189567.0,66.124,66.1335,66.067,66.0765,189567.0
2024-02-14 09:40:00,69.54,69.63,69.53,69.6,58846.0,66.0765,66.162,66.067,66.1335,58846.0
2024-02-14 09:45:00,69.62,69.65,69.57,69.58,96049.0,66.1525,66.181,66.105,66.1145,96049.0
2024-02-14 09:50:00,69.59,69.62,69.57,69.62,78921.0,66.124,66.1525,66.105,66.1525,78921.0
2024-02-14 09:55:00,69.63,69.64,69.58,69.61,165825.0,66.162,66.1715,66.1145,66.143,165825.0
2024-02-14 10:00:00,69.61,69.65,69.58,69.64,253858.0,66.143,66.181,66.1145,66.1715,253858.0
2024-02-14 10:05:00,69.64,69.67,69.57,69.58,100606.0,66.1715,66.2,66.105,66.1145,100606.0
2024-02-14 10:10:00,69.59,69.62,69.58,69.6,83230.0,66.124,66.1525,66.1145,66.1335,83230.0
2024-02-14 10:15:00,69.6,69.66,69.59,69.66,84519.0,66.1335,66.1905,66.124,66.1905,84519.0
2024-02-14 10:20:00,69.66,69.71,69.65,69.7,25169.0,66.1905,66.238,66.181,66.2285,25169.0
2024-02-14 10:25:00,69.7,69.72,69.67,69.67,46199.0,66.2285,66.2475,66.2,66.2,46199.0
2024-02-14 10:30:00,69.67,69.72,69.66,69.69,57122.0,66.2,66.2475,66.1905,66.219,57122.0
2024-02-14 10:35:00,69.69,69.7,69.65,69.66,61516.0,66.219,66.2285,66.181,66.1905,61516.0
2024-02-14 10:40:00,69.66,69.66,69.62,69.64,74605.0,66.1905,66.1905,66.1525,66.1715,74605.0
2024-02-14 10:45:00,69.63,69.68,69.63,69.65,73769.0,66.162,66.2095,66.162,66.181,73769.0
2024-02-14 10:50:00,69.65,69.67,69.61,69.64,101572.0,66.181,66.2,66.143,66.1715,101572.0
2024-02-14 10:55:00,69.64,69.67,69.62,69.63,84770.0,66.1715,66.2,66.1525,66.162,84770.0
2024-02-14 11:00:00,69.63,69.64,69.57,69.59,165168.0,66.162,66.1715,66.105,66.124,165168.0
2024-02-14 11:05:00,69.59,69.66,69.59,69.64,148093.0,66.124,66.1905,66.124,66.1715,148093.0
2024-02-14 11:10:00,69.65,69.68,69.63,69.64,55337.0,66.181,66.2095,66.162,66.1715,55337.0
2024-02-14 11:15:00,69.64,69.68,69.63,69.64,91824.0,66.1715,66.2095,66.162,66.1715,91824.0
2024-02-14 11:20:00,69.63,69.69,69.62,69.67,634252.0,66.162,66.219,66.1525,66.2,634252.0
2024-02-14 11:25:00,69.68,69.69,69.65,69.66,141103.0,66.2095,66.219,66.181,66.1905,141103.0
2024-02-14 11:30:00,69.66,69.71,69.66,69.7,28594.0,66.1905,66.238,66.1905,66.2285,28594.0
2024-02-14 11:35:00,69.7,69.72,69.69,69.72,50539.0,66.2285,66.2475,66.219,66.2475,50539.0
2024-02-14 11:40:00,69.71,69.73,69.65,69.66,106004.0,66.238,66.257,66.181,66.1905,106004.0
2024-02-14 11:45:00,69.66,69.69,69.64,69.69,31050.0,66.1905,66.219,66.1715,66.219,31050.0
2024-02-14 11:50:00,69.68,69.71,69.66,69.7,76991.0,66.2095,66.238,66.1905,66.2285,76991.0
2024-02-14 11:55:00,69.7,69.71,69.65,69.66,156009.0,66.2285,66.238,66.181,66.1905,156009.0
2024-02-14 12:00:00,69.66,69.66,69.56,69.57,122829.0,66.1905,66.1905,66.0955,66.105,122829.0
2024-02-14 12:05:00,69.56,69.59,69.53,69.58,67378.0,66.0955,66.124,66.067,66.1145,67378.0
2024-02-14 12:10:00,69.59,69.64,69.59,69.64,57018.0,66.124,66.1715,66.124,66.1715,57018.0
2024-02-14 12:15:00,69.63,69.69,69.62,69.67,76115.0,66.162,66.219,66.1525,66.2,76115.0
2024-02-14 12:20:00,69.67,69.69,69.65,69.67,32090.0,66.2,66.219,66.181,66.2,32090.0
2024-02-14 12:25:00,69.67,69.71,69.66,69.7,44833.0,66.2,66.238,66.1905,66.2285,44833.0
2024-02-14 12:30:00,69.71,69.72,69.7,69.72,10761.0,66.238,66.2475,66.2285,66.2475,10761.0
2024-02-14 12:35:00,69.71,69.72,69.68,69.7,18434.0,66.238,66.2475,66.2095,66.2285,18434.0
2024-02-14 12:40:00,69.7,69.73,69.69,69.73,44599.0,66.2285,66.257,66.219,66.257,44599.0
2024-02-14 12:45:00,69.72,69.76,69.71,69.75,55958.0,66.2475,66.2855,66.238,66.276,55958.0
2024-02-14 12:50:00,69.75,69.75,69.73,69.75,41158.0,66.276,66.276,66.257,66.276,41158.0
2024-02-14 12:55:00,69.75,69.77,69.74,69.75,77817.0,66.276,66.295,66.2665,66.276,77817.0
2024-02-14 13:00:00,69.76,69.8,69.74,69.78,212308.0,66.2855,66.3235,66.2665,66.3045,212308.0
2024-02-14 13:05:00,69.78,69.79,69.73,69.73,99855.0,66.3045,66.314,66.257,66.257,99855.0
2024-02-14 13:10:00,69.73,69.74,69.67,69.68,111665.0,66.257,66.2665,66.2,66.2095,111665.0
2024-02-14 13:15:00,69.68,69.73,69.67,69.7,30925.0,66.2095,66.257,66.2,66.2285,30925.0
2024-02-14 13:20:00,69.71,69.73,69.68,69.7,53306.0,66.238,66.257,66.2095,66.2285,53306.0
2024-02-14 13:25:00,69.7,69.71,69.68,69.71,110566.0,66.2285,66.238,66.2095,66.238,110566.0
2024-02-14 13:30:00,69.71,69.77,69.7,69.76,28873.0,66.238,66.295,66.2285,66.2855,28873.0
2024-02-14 13:35:00,69.76,69.83,69.76,69.82,170629.0,66.2855,66.3521,66.2855,66.3426,170629.0
2024-02-14 13:40:00,69.82,69.84,69.77,69.77,179997.0,66.3426,66.3616,66.295,66.295,179997.0
2024-02-14 13:45:00,69.78,69.8,69.78,69.8,42779.0,66.3045,66.3235,66.3045,66.3235,42779.0
2024-02-14 13:50:00,69.79,69.8,69.76,69.78,76196.0,66.314,66.3235,66.2855,66.3045,76196.0
2024-02-14 13:55:00,69.78,69.78,69.72,69.74,736929.0,66.3045,66.3045,66.2475,66.2665,736929.0
2024-02-14 14:00:00,69.75,69.75,69.7,69.71,36068.0,66.276,66.276,66.2285,66.238,36068.0
2024-02-14 14:05:00,69.7,69.7,69.64,69.66,115468.0,66.2285,66.2285,66.1715,66.1905,115468.0
2024-02-14 14:10:00,69.66,69.72,69.65,69.71,93936.0,66.1905,66.2475,66.181,66.238,93936.0
2024-02-14 14:15:00,69.71,69.73,69.7,69.7,85796.0,66.238,66.257,66.2285,66.2285,85796.0
2024-02-14 14:20:00,69.7,69.74,69.7,69.73,37221.0,66.2285,66.2665,66.2285,66.257,37221.0
2024-02-14 14:25:00,69.74,69.77,69.74,69.77,47735.0,66.2665,66.295,66.2665,66.295,47735.0
2024-02-14 14:30:00,69.78,69.79,69.76,69.78,67815.0,66.3045,66.314,66.2855,66.3045,67815.0
2024-02-14 14:35:00,69.78,69.82,69.78,69.8,99698.0,66.3045,66.3426,66.3045,66.3235,99698.0
2024-02-14 14:40:00,69.79,69.8,69.78,69.79,22370.0,66.314,66.3235,66.3045,66.314,22370.0
2024-02-14 14:45:00,69.79,69.79,69.76,69.78,46781.0,66.314,66.314,66.2855,66.3045,46781.0
2024-02-14 14:50:00,69.78,69.78,69.76,69.78,70033.0,66.3045,66.3045,66.2855,66.3045,70033.0
2024-02-14 14:55:00,69.77,69.79,69.75,69.78,67676.0,66.295,66.314,66.276,66.3045,67676.0
2024-02-14 15:00:00,69.79,69.81,69.78,69.81,109333.0,66.314,66.333,66.3045,66.333,109333.0
2024-02-14 15:05:00,69.81,69.83,69.79,69.83,59942.0,66.333,66.3521,66.314,66.3521,59942.0
2024-02-14 15:10:00,69.83,69.85,69.81,69.83,100372.0,66.3521,66.3711,66.333,66.3521,100372.0
2024-02-14 15:15:00,69.83,69.86,69.82,69.84,84372.0,66.3521,66.3806,66.3426,66.3616,84372.0
2024-02-14 15:20:00,69.84,69.86,69.83,69.85,56663.0,66.3616,66.3806,66.3521,66.3711,56663.0
2024-02-14 15:25:00,69.85,69.9,69.85,69.89,83251.0,66.3711,66.4186,66.3711,66.4091,83251.0
2024-02-14 15:30:00,69.89,69.9,69.84,69.85,185728.0,66.4091,66.4186,66.3616,66.3711,185728.0
2024-02-14 15:35:00,69.86,69.9,69.85,69.9,74555.0,66.3806,66.4186,66.3711,66.4186,74555.0
2024-02-14 15:40:00,69.9,69.9,69.87,69.89,140601.0,66.4186,66.4186,66.3901,66.4091,140601.0
2024-02-14 15:45:00,69.88,69.9,69.87,69.9,124337.0,66.3996,66.4186,66.3901,66.4186,124337.0
2024-02-14 15:50:00,69.9,69.9,69.87,69.89,174620.0,66.4186,66.4186,66.3901,66.4091,174620.0
2024-02-14 15:55:00,69.89,69.93,69.88,69.92,534801.0,66.4091,66.4471,66.3996,66.4376,534801.0
2024-02-15 09:30:00,70.22,70.38,70.21,70.38,163190.0,66.7226,66.8747,66.7131,66.8747,163190.0
2024-02-15 09:35:00,70.37,70.41,70.36,70.41,440330.0,66.8652,66.9032,66.8557,66.9032,440330.0
2024-02-15 09:40:00,70.42,70.45,70.39,70.39,167004.0,66.9127,66.9412,66.8842,66.8842,167004.0
2024-02-15 09:45:00,70.4,70.45,70.39,70.42,101059.0,66.8937,66.9412,66.8842,66.9127,101059.0
2024-02-15 09:50:00,70.42,70.47,70.39,70.43,115079.0,66.9127,66.9602,66.8842,66.9222,115079.0
2024-02-15 09:55:00,70.42,70.47,70.41,70.44,54322.0,66.9127,66.9602,66.9032,66.9317,54322.0
2024-02-15 10:00:00,70.45,70.49,70.42,70.45,177579.0,66.9412,66.9792,66.9127,66.9412,177579.0
2024-02-15 10:05:00,70.44,70.5,70.42,70.49,89625.0,66.9317,66.9887,66.9127,66.9792,89625.0
2024-02-15 10:10:00,70.49,70.52,70.48,70.51,76938.0,66.9792,67.0077,66.9697,66.9982,76938.0
2024-02-15 10:15:00,70.51,70.57,70.49,70.55,116449.0,66.9982,67.0552,66.9792,67.0362,116449.0
2024-02-15 10:20:00,70.56,70.56,70.49,70.53,124695.0,67.0457,67.0457,66.9792,67.0172,124695.0
2024-02-15 10:25:00,70.53,70.56,70.48,70.48,125021.0,67.0172,67.0457,66.9697,66.9697,125021.0
2024-02-15 10:30:00,70.48,70.51,70.43,70.45,87711.0,66.9697,66.9982,66.9222,66.9412,87711.0
2024-02-15 10:35:00,70.45,70.47,70.42,70.47,87388.0,66.9412,66.9602,66.9127,66.9602,87388.0
2024-02-15 10:40:00,70.47,70.47,70.41,70.44,87731.0,66.9602,66.9602,66.9032,66.9317,87731.0
2024-02-15 10:45:00,70.44,70.48,70.4,70.41,96011.0,66.9317,66.9697,66.8937,66.9032,96011.0
2024-02-15 10:50:00,70.42,70.45,70.39,70.43,91785.0,66.9127,66.9412,66.8842,66.9222,91785.0
2024-02-15 10:55:00,70.42,70.45,70.41,70.42,90900.0,66.9127,66.9412,66.9032,66.9127,90900.0
2024-02-15 11:00:00,70.42,70.43,70.35,70.35,142192.0,66.9127,66.9222,66.8462,66.8462,142192.0
2024-02-15 11:05:00,70.36,70.37,70.31,70.32,129781.0,66.8557,66.8652,66.8081,66.8176,129781.0
2024-02-15 11:10:00,70.32,70.37,70.31,70.34,163627.0,66.8176,66.8652,66.8081,66.8367,163627.0
2024-02-15 11:15:00,70.35,70.35,70.31,70.32,74924.0,66.8462,66.8462,66.8081,66.8176,74924.0
2024-02-15 11:20:00,70.31,70.35,70.31,70.32,130830.0,66.8081,66.8462,66.8081,66.8176,130830.0
2024-02-15 11:25:00,70.32,70.33,70.29,70.33,85434.0,66.8176,66.8272,66.7891,66.8272,85434.0
2024-02-15 11:30:00,70.32,70.36,70.31,70.33,75356.0,66.8176,66.8557,66.8081,66.8272,75356.0
2024-02-15 11:35:00,70.32,70.4,70.32,70.39,136795.0,66.8176,66.8937,66.8176,66.8842,136795.0
2024-02-15 11:40:00,70.39,70.42,70.39,70.41,86824.0,66.8842,66.9127,66.8842,66.9032,86824.0
2024-02-15 11:45:00,70.41,70.43,70.38,70.39,38749.0,66.9032,66.9222,66.8747,66.8842,38749.0
2024-02-15 11:50:00,70.39,70.39,70.33,70.35,83154.0,66.8842,66.8842,66.8272,66.8462,83154.0
2024-02-15 11:55:00,70.34,70.38,70.33,70.38,36005.0,66.8367,66.8747,66.8272,66.8747,36005.0
2024-02-15 12:00:00,70.38,70.42,70.38,70.41,40478.0,66.8747,66.9127,66.8747,66.9032,40478.0
2024-02-15 12:05:00,70.41,70.43,70.41,70.43,58977.0,66.9032,66.9222,66.9032,66.9222,58977.0
2024-02-15 12:10:00,70.42,70.45,70.42,70.43,65978.0,66.9127,66.9412,66.9127,66.9222,65978.0
2024-02-15 12:15:00,70.44,70.47,70.42,70.46,104397.0,66.9317,66.9602,66.9127,66.9507,104397.0
2024-02-15 12:20:00,70.47,70.47,70.44,70.45,12451.0,66.9602,66.9602,66.9317,66.9412,12451.0
2024-02-15 12:25:00,70.45,70.47,70.44,70.47,26413.0,66.9412,66.9602,66.9317,66.9602,26413.0
2024-02-15 12:30:00,70.47,70.48,70.45,70.47,28198.0,66.9602,66.9697,66.9412,66.9602,28198.0
2024-02-15 12:35:00,70.47,70.48,70.46,70.47,15876.0,66.9602,66.9697,66.9507,66.9602,15876.0
2024-02-15 12:40:00,70.47,70.49,70.46,70.48,43149.0,66.9602,66.9792,66.9507,66.9697,43149.0
2024-02-15 12:45:00,70.48,70.5,70.45,70.46,75735.0,66.9697,66.9887,66.9412,66.9507,75735.0
2024-02-15 12:50:00,70.46,70.48,70.45,70.48,34593.0,66.9507,66.9697,66.9412,66.9697,34593.0
2024-02-15 12:55:00,70.48,70.48,70.44,70.45,37595.0,66.9697,66.9697,66.9317,66.9412,37595.0
2024-02-15 13:00:00,70.45,70.46,70.42,70.43,15977.0,66.9412,66.9507,66.9127,66.9222,15977.0
2024-02-15 13:05:00,70.42,70.5,70.42,70.49,34415.0,66.9127,66.9887,66.9127,66.9792,34415.0
2024-02-15 13:10:00,70.5,70.53,70.49,70.51,23354.0,66.9887,67.0172,66.9792,66.9982,23354.0
2024-02-15 13:15:00,70.51,70.54,70.5,70.53,23129.0,66.9982,67.0267,66.9887,67.0172,23129.0
2024-02-15 13:20:00,70.53,70.56,70.53,70.55,146473.0,67.0172,67.0457,67.0172,67.0362,146473.0
2024-02-15 13:25:00,70.55,70.56,70.53,70.56,21217.0,67.0362,67.0457,67.0172,67.0457,21217.0
2024-02-15 13:30:00,70.58,70.59,70.55,70.56,28477.0,67.0647,67.0742,67.0362,67.0457,28477.0
2024-02-15 13:35:00,70.56,70.56,70.53,70.56,32729.0,67.0457,67.0457,67.0172,67.0457,32729.0
2024-02-15 13:40:00,70.56,70.57,70.53,70.54,118262.0,67.0457,67.0552,67.0172,67.0267,118262.0
2024-02-15 13:45:00,70.54,70.55,70.53,70.54,45008.0,67.0267,67.0362,67.0172,67.0267,45008.0
2024-02-15 13:50:00,70.54,70.59,70.54,70.57,114948.0,67.0267,67.0742,67.0267,67.0552,114948.0
2024-02-15 13:55:00,70.58,70.6,70.56,70.59,68864.0,67.0647,67.0837,67.0457,67.0742,68864.0
2024-02-15 14:00:00,70.59,70.63,70.58,70.61,76193.0,67.0742,67.1122,67.0647,67.0932,76193.0
2024-02-15 14:05:00,70.61,70.67,70.61,70.66,1276486.0,67.0932,67.1502,67.0932,67.1407,1276486.0
2024-02-15 14:10:00,70.65,70.66,70.58,70.62,87004.0,67.1312,67.1407,67.0647,67.1027,87004.0
2024-02-15 14:15:00,70.62,70.66,70.61,70.65,42819.0,67.1027,67.1407,67.0932,67.1312,42819.0
2024-02-15 14:20:00,70.65,70.66,70.64,70.66,760080.0,67.1312,67.1407,67.1217,67.1407,760080.0
2024-02-15 14:25:00,70.65,70.65,70.62,70.65,60373.0,67.1312,67.1312,67.1027,67.1312,60373.0
2024-02-15 14:30:00,70.64,70.67,70.64,70.67,113197.0,67.1217,67.1502,67.1217,67.1502,113197.0
2024-02-15 14:35:00,70.67,70.68,70.65,70.65,69645.0,67.1502,67.1597,67.1312,67.1312,69645.0
2024-02-15 14:40:00,70.65,70.66,70.63,70.66,28081.0,67.1312,67.1407,67.1122,67.1407,28081.0
2024-02-15 14:45:00,70.65,70.67,70.65,70.67,94984.0,67.1312,67.1502,67.1312,67.1502,94984.0
2024-02-15 14:50:00,70.67,70.68,70.65,70.67,43737.0,67.1502,67.1597,67.1312,67.1502,43737.0
2024-02-15 14:55:00,70.67,70.69,70.66,70.67,25813.0,67.1502,67.1692,67.1407,67.1502,25813.0
2024-02-15 15:00:00,70.67,70.67,70.64,70.65,66842.0,67.1502,67.1502,67.1217,67.1312,66842.0
2024-02-15 15:05:00,70.66,70.66,70.61,70.62,54689.0,67.1407,67.1407,67.0932,67.1027,54689.0
2024-02-15 15:10:00,70.62,70.66,70.61,70.65,85080.0,67.1027,67.1407,67.0932,67.1312,85080.0
2024-02-15 15:15:00,70.64,70.65,70.61,70.62,65035.0,67.1217,67.1312,67.0932,67.1027,65035.0
2024-02-15 15:20:00,70.62,70.63,70.6,70.6,115574.0,67.1027,67.1122,67.0837,67.0837,115574.0
2024-02-15 15:25:00,70.61,70.65,70.6,70.65,62226.0,67.0932,67.1312,67.0837,67.1312,62226.0
2024-02-15 15:30:00,70.65,70.67,70.64,70.67,224385.0,67.1312,67.1502,67.1217,67.1502,224385.0
2024-02-15 15:35:00,70.67,70.68,70.64,70.65,179409.0,67.1502,67.1597,67.1217,67.1312,179409.0
2024-02-15 15:40:00,70.64,70.67,70.64,70.67,91134.0,67.1217,67.1502,67.1217,67.1502,91134.0
2024-02-15 15:45:00,70.66,70.67,70.63,70.65,122647.0,67.1407,67.1502,67.1122,67.1312,122647.0
2024-02-15 15:50:00,70.65,70.68,70.64,70.67,132194.0,67.1312,67.1597,67.1217,67.1502,132194.0
2024-02-15 15:55:00,70.67,70.69,70.66,70.68,256857.0,67.1502,67.1692,67.1407,67.1597,256857.0
2024-02-16 09:30:00,70.68,70.7,70.62,70.64,246456.0,67.1597,67.1787,67.1027,67.1217,246456.0
2024-02-16 09:35:00,70.64,70.68,70.63,70.64,154580.0,67.1217,67.1597,67.1122,67.1217,154580.0
2024-02-16 09:40:00,70.64,70.68,70.63,70.66,88458.0,67.1217,67.1597,67.1122,67.1407,88458.0
2024-02-16 09:45:00,70.66,70.69,70.64,70.67,102974.0,67.1407,67.1692,67.1217,67.1502,102974.0
2024-02-16 09:50:00,70.67,70.68,70.55,70.55,128110.0,67.1502,67.1597,67.0362,67.0362,128110.0
2024-02-16 09:55:00,70.56,70.6,70.53,70.59,167844.0,67.0457,67.0837,67.0172,67.0742,167844.0
2024-02-16 10:00:00,70.58,70.66,70.52,70.65,197009.0,67.0647,67.1407,67.0077,67.1312,197009.0
2024-02-16 10:05:00,70.66,70.74,70.64,70.73,165950.0,67.1407,67.2167,67.1217,67.2072,165950.0
2024-02-16 10:10:00,70.73,70.81,70.71,70.77,92502.0,67.2072,67.2832,67.1882,67.2452,92502.0
2024-02-16 10:15:00,70.78,70.81,70.76,70.8,66728.0,67.2547,67.2832,67.2357,67.2737,66728.0
2024-02-16 10:20:00,70.79,70.8,70.73,70.73,97977.0,67.2642,67.2737,67.2072,67.2072,97977.0
2024-02-16 10:25:00,70.73,70.78,70.72,70.76,131301.0,67.2072,67.2547,67.1977,67.2357,131301.0
2024-02-16 10:30:00,70.75,70.75,70.71,70.73,113507.0,67.2262,67.2262,67.1882,67.2072,113507.0
2024-02-16 10:35:00,70.73,70.81,70.71,70.81,209804.0,67.2072,67.2832,67.1882,67.2832,209804.0
2024-02-16 10:40:00,70.81,70.86,70.8,70.84,108707.0,67.2832,67.3308,67.2737,67.3117,108707.0
2024-02-16 10:45:00,70.84,70.88,70.82,70.83,129969.0,67.3117,67.3498,67.2927,67.3022,129969.0
2024-02-16 10:50:00,70.83,70.87,70.82,70.86,66192.0,67.3022,67.3403,67.2927,67.3308,66192.0
2024-02-16 10:55:00,70.87,70.87,70.82,70.83,69258.0,67.3403,67.3403,67.2927,67.3022,69258.0
2024-02-16 11:00:00,70.84,70.86,70.82,70.85,27442.0,67.3117,67.3308,67.2927,67.3213,27442.0
2024-02-16 11:05:00,70.85,70.88,70.84,70.88,44053.0,67.3213,67.3498,67.3117,67.3498,44053.0
2024-02-16 11:10:00,70.89,70.91,70.87,70.88,90487.0,67.3593,67.3783,67.3403,67.3498,90487.0
2024-02-16 11:15:00,70.89,70.92,70.87,70.89,47291.0,67.3593,67.3878,67.3403,67.3593,47291.0
2024-02-16 11:20:00,70.9,70.92,70.89,70.91,109147.0,67.3688,67.3878,67.3593,67.3783,109147.0
2024-02-16 11:25:00,70.91,70.93,70.9,70.92,44330.0,67.3783,67.3973,67.3688,67.3878,44330.0
2024-02-16 11:30:00,70.92,70.93,70.89,70.92,73870.0,67.3878,67.3973,67.3593,67.3878,73870.0
2024-02-16 11:35:00,70.92,70.93,70.89,70.92,50245.0,67.3878,67.3973,67.3593,67.3878,50245.0
2024-02-16 11:40:00,70.93,70.96,70.92,70.95,68543.0,67.3973,67.4258,67.3878,67.4163,68543.0
2024-02-16 11:45:00,70.96,70.97,70.93,70.94,61353.0,67.4258,67.4353,67.3973,67.4068,61353.0
2024-02-16 11:50:00,70.93,70.95,70.92,70.93,83256.0,67.3973,67.4163,67.3878,67.3973,83256.0
2024-02-16 11:55:00,70.94,70.95,70.92,70.94,41703.0,67.4068,67.4163,67.3878,67.4068,41703.0
2024-02-16 12:00:00,70.94,70.94,70.91,70.92,103418.0,67.4068,67.4068,67.3783,67.3878,103418.0
2024-02-16 12:05:00,70.92,70.93,70.88,70.89,72290.0,67.3878,67.3973,67.3498,67.3593,72290.0
2024-02-16 12:10:00,70.89,70.91,70.86,70.9,70497.0,67.3593,67.3783,67.3308,67.3688,70497.0
2024-02-16 12:15:00,70.9,70.91,70.88,70.9,41728.0,67.3688,67.3783,67.3498,67.3688,41728.0
2024-02-16 12:20:00,70.91,70.91,70.88,70.91,90973.0,67.3783,67.3783,67.3498,67.3783,90973.0
2024-02-16 12:25:00,70.92,70.94,70.9,70.94,17152.0,67.3878,67.4068,67.3688,67.4068,17152.0
2024-02-16 12:30:00,70.94,70.95,70.92,70.92,42679.0,67.4068,67.4163,67.3878,67.3878,42679.0
2024-02-16 12:35:00,70.92,70.94,70.91,70.93,127485.0,67.3878,67.4068,67.3783,67.3973,127485.0
2024-02-16 12:40:00,70.94,70.94,70.91,70.94,37710.0,67.4068,67.4068,67.3783,67.4068,37710.0
2024-02-16 12:45:00,70.94,70.98,70.93,70.98,42256.0,67.4068,67.4448,67.3973,67.4448,42256.0
2024-02-16 12:50:00,70.98,70.99,70.96,70.98,43025.0,67.4448,67.4543,67.4258,67.4448,43025.0
2024-02-16 12:55:00,70.98,70.99,70.96,70.98,47203.0,67.4448,67.4543,67.4258,67.4448,47203.0
2024-02-16 13:00:00,70.98,70.98,70.9,70.9,108419.0,67.4448,67.4448,67.3688,67.3688,108419.0
2024-02-16 13:05:00,70.9,70.91,70.88,70.91,68701.0,67.3688,67.3783,67.3498,67.3783,68701.0
2024-02-16 13:10:00,70.9,70.9,70.84,70.88,207826.0,67.3688,67.3688,67.3117,67.3498,207826.0
2024-02-16 13:15:00,70.88,70.91,70.87,70.88,45957.0,67.3498,67.3783,67.3403,67.3498,45957.0
2024-02-16 13:20:00,70.89,70.95,70.87,70.95,79812.0,67.3593,67.4163,67.3403,67.4163,79812.0
2024-02-16 13:25:00,70.95,70.95,70.93,70.94,88389.0,67.4163,67.4163,67.3973,67.4068,88389.0
2024-02-16 13:30:00,70.95,70.96,70.93,70.95,115835.0,67.4163,67.4258,67.3973,67.4163,115835.0
2024-02-16 13:35:00,70.95,70.98,70.95,70.98,61848.0,67.4163,67.4448,67.4163,67.4448,61848.0
2024-02-16 13:40:00,70.98,70.99,70.96,70.98,108361.0,67.4448,67.4543,67.4258,67.4448,108361.0
2024-02-16 13:45:00,70.99,71.0,70.98,71.0,78971.0,67.4543,67.4638,67.4448,67.4638,78971.0
2024-02-16 13:50:00,71.0,71.02,70.98,70.98,90223.0,67.4638,67.4828,67.4448,67.4448,90223.0
2024-02-16 13:55:00,70.98,71.02,70.98,71.02,29709.0,67.4448,67.4828,67.4448,67.4828,29709.0
2024-02-16 14:00:00,71.02,71.05,71.01,71.05,93361.0,67.4828,67.5113,67.4733,67.5113,93361.0
2024-02-16 14:05:00,71.05,71.06,71.04,71.06,70717.0,67.5113,67.5208,67.5018,67.5208,70717.0
2024-02-16 14:10:00,71.06,71.07,71.04,71.05,86565.0,67.5208,67.5303,67.5018,67.5113,86565.0
2024-02-16 14:15:00,71.05,71.07,71.04,71.06,75832.0,67.5113,67.5303,67.5018,67.5208,75832.0
2024-02-16 14:20:00,71.05,71.06,71.03,71.04,63901.0,67.5113,67.5208,67.4923,67.5018,63901.0
2024-02-16 14:25:00,71.05,71.06,71.04,71.05,43455.0,67.5113,67.5208,67.5018,67.5113,43455.0
2024-02-16 14:30:00,71.06,71.06,70.99,71.01,88622.0,67.5208,67.5208,67.4543,67.4733,88622.0
2024-02-16 14:35:00,71.0,71.01,70.95,70.98,190378.0,67.4638,67.4733,67.4163,67.4448,190378.0
2024-02-16 14:40:00,70.97,70.99,70.96,70.97,66303.0,67.4353,67.4543,67.4258,67.4353,66303.0
2024-02-16 14:45:00,70.97,70.97,70.77,70.83,306168.0,67.4353,67.4353,67.2452,67.3022,306168.0
2024-02-16 14:50:00,70.82,70.83,70.79,70.81,205042.0,67.2927,67.3022,67.2642,67.2832,205042.0
2024-02-16 14:55:00,70.81,70.83,70.8,70.83,165331.0,67.2832,67.3022,67.2737,67.3022,165331.0
2024-02-16 15:00:00,70.82,70.85,70.81,70.82,84664.0,67.2927,67.3213,67.2832,67.2927,84664.0
2024-02-16 15:05:00,70.81,70.85,70.81,70.84,82537.0,67.2832,67.3213,67.2832,67.3117,82537.0
2024-02-16 15:10:00,70.83,70.84,70.8,70.82,106123.0,67.3022,67.3117,67.2737,67.2927,106123.0
2024-02-16 15:15:00,70.82,70.85,70.81,70.84,61969.0,67.2927,67.3213,67.2832,67.3117,61969.0
2024-02-16 15:20:00,70.84,70.86,70.83,70.86,55785.0,67.3117,67.3308,67.3022,67.3308,55785.0
2024-02-16 15:25:00,70.86,70.87,70.84,70.86,38042.0,67.3308,67.3403,67.3117,67.3308,38042.0
2024-02-16 15:30:00,70.86,70.86,70.83,70.85,87344.0,67.3308,67.3308,67.3022,67.3213,87344.0
2024-02-16 15:35:00,70.85,70.86,70.8,70.81,142041.0,67.3213,67.3308,67.2737,67.2832,142041.0
2024-02-16 15:40:00,70.81,70.81,70.75,70.77,88171.0,67.2832,67.2832,67.2262,67.2452,88171.0
2024-02-16 15:45:00,70.77,70.79,70.75,70.76,120839.0,67.2452,67.2642,67.2262,67.2357,120839.0
2024-02-16 15:50:00,70.75,70.8,70.74,70.77,243656.0,67.2262,67.2737,67.2167,67.2452,243656.0
2024-02-16 15:55:00,70.78,70.79,70.73,70.78,183533.0,67.2547,67.2642,67.2072,67.2547,183533.0
2024-02-20 09:30:00,71.2,71.27,71.19,71.24,233828.0,67.6538,67.7203,67.6443,67.6918,233828.0
2024-02-20 09:35:00,71.23,71.24,71.15,71.16,125518.0,67.6823,67.6918,67.6063,67.6158,125518.0
2024-02-20 09:40:00,71.16,71.16,71.08,71.09,41380.0,67.6158,67.6158,67.5398,67.5493,41380.0
2024-02-20 09:45:00,71.09,71.16,71.08,71.15,130725.0,67.5493,67.6158,67.5398,67.6063,130725.0
2024-02-20 09:50:00,71.15,71.18,71.11,71.14,148084.0,67.6063,67.6348,67.5683,67.5968,148084.0
2024-02-20 09:55:00,71.15,71.17,71.13,71.13,90463.0,67.6063,67.6253,67.5873,67.5873,90463.0
2024-02-20 10:00:00,71.14,71.14,71.08,71.12,129525.0,67.5968,67.5968,67.5398,67.5778,129525.0
2024-02-20 10:05:00,71.12,71.14,71.07,71.09,46610.0,67.5778,67.5968,67.5303,67.5493,46610.0
2024-02-20 10:10:00,71.1,71.12,71.07,71.08,148857.0,67.5588,67.5778,67.5303,67.5398,148857.0
2024-02-20 10:15:00,71.08,71.14,71.07,71.13,77292.0,67.5398,67.5968,67.5303,67.5873,77292.0
2024-02-20 10:20:00,71.13,71.16,71.12,71.15,94069.0,67.5873,67.6158,67.5778,67.6063,94069.0
2024-02-20 10:25:00,71.15,71.19,71.14,71.15,76245.0,67.6063,67.6443,67.5968,67.6063,76245.0
2024-02-20 10:30:00,71.15,71.15,71.05,71.06,83136.0,67.6063,67.6063,67.5113,67.5208,83136.0
2024-02-20 10:35:00,71.06,71.06,71.02,71.06,164635.0,67.5208,67.5208,67.4828,67.5208,164635.0
2024-02-20 10:40:00,71.06,71.09,71.05,71.06,70201.0,67.5208,67.5493,67.5113,67.5208,70201.0
2024-02-20 10:45:00,71.06,71.13,71.06,71.12,53146.0,67.5208,67.5873,67.5208,67.5778,53146.0
2024-02-20 10:50:00,71.13,71.17,71.12,71.14,52834.0,67.5873,67.6253,67.5778,67.5968,52834.0
2024-02-20 10:55:00,71.14,71.19,71.12,71.18,100672.0,67.5968,67.6443,67.5778,67.6348,100672.0
2024-02-20 11:00:00,71.18,71.21,71.13,71.16,64998.0,67.6348,67.6633,67.5873,67.6158,64998.0
2024-02-20 11:05:00,71.17,71.18,71.13,71.14,71702.0,67.6253,67.6348,67.5873,67.5968,71702.0
2024-02-20 11:10:00,71.14,71.16,71.11,71.12,68027.0,67.5968,67.6158,67.5683,67.5778,68027.0
2024-02-20 11:15:00,71.12,71.14,71.11,71.13,76696.0,67.5778,67.5968,67.5683,67.5873,76696.0
2024-02-20 11:20:00,71.12,71.12,71.09,71.11,42434.0,67.5778,67.5778,67.5493,67.5683,42434.0
2024-02-20 11:25:00,71.11,71.12,71.08,71.09,118554.0,67.5683,67.5778,67.5398,67.5493,118554.0
2024-02-20 11:30:00,71.1,71.11,71.04,71.06,121873.0,67.5588,67.5683,67.5018,67.5208,121873.0
2024-02-20 11:35:00,71.07,71.07,71.05,71.06,39315.0,67.5303,67.5303,67.5113,67.5208,39315.0
2024-02-20 11:40:00,71.05,71.06,71.04,71.05,39783.0,67.5113,67.5208,67.5018,67.5113,39783.0
2024-02-20 11:45:00,71.06,71.07,71.05,71.06,35628.0,67.5208,67.5303,67.5113,67.5208,35628.0
2024-02-20 11:50:00,71.06,71.07,71.05,71.07,35853.0,67.5208,67.5303,67.5113,67.5303,35853.0
2024-02-20 11:55:00,71.06,71.06,70.99,71.0,37756.0,67.5208,67.5208,67.4543,67.4638,37756.0
2024-02-20 12:00:00,70.99,70.99,70.95,70.95,50961.0,67.4543,67.4543,67.4163,67.4163,50961.0
2024-02-20 12:05:00,70.95,70.96,70.93,70.94,99327.0,67.4163,67.4258,67.3973,67.4068,99327.0
2024-02-20 12:10:00,70.94,70.96,70.92,70.92,31591.0,67.4068,67.4258,67.3878,67.3878,31591.0
2024-02-20 12:15:00,70.92,70.93,70.91,70.91,45314.0,67.3878,67.3973,67.3783,67.3783,45314.0
2024-02-20 12:20:00,70.92,70.94,70.91,70.91,35976.0,67.3878,67.4068,67.3783,67.3783,35976.0
2024-02-20 12:25:00,70.91,70.93,70.9,70.92,35986.0,67.3783,67.3973,67.3688,67.3878,35986.0
2024-02-20 12:30:00,70.91,70.97,70.91,70.96,162627.0,67.3783,67.4353,67.3783,67.4258,162627.0
2024-02-20 12:35:00,70.97,70.97,70.85,70.87,88704.0,67.4353,67.4353,67.3213,67.3403,88704.0
2024-02-20 12:40:00,70.87,70.94,70.87,70.94,37353.0,67.3403,67.4068,67.3403,67.4068,37353.0
2024-02-20 12:45:00,70.95,70.96,70.92,70.93,115183.0,67.4163,67.4258,67.3878,67.3973,115183.0
2024-02-20 12:50:00,70.92,70.96,70.91,70.95,84205.0,67.3878,67.4258,67.3783,67.4163,84205.0
2024-02-20 12:55:00,70.95,70.98,70.94,70.97,35455.0,67.4163,67.4448,67.4068,67.4353,35455.0
2024-02-20 13:00:00,70.98,70.98,70.93,70.94,26135.0,67.4448,67.4448,67.3973,67.4068,26135.0
2024-02-20 13:05:00,70.94,70.96,70.93,70.95,47752.0,67.4068,67.4258,67.3973,67.4163,47752.0
2024-02-20 13:10:00,70.95,70.96,70.93,70.95,41672.0,67.4163,67.4258,67.3973,67.4163,41672.0
2024-02-20 13:15:00,70.94,70.94,70.88,70.94,47126.0,67.4068,67.4068,67.3498,67.4068,47126.0
2024-02-20 13:20:00,70.94,70.98,70.93,70.97,121842.0,67.4068,67.4448,67.3973,67.4353,121842.0
2024-02-20 13:25:00,70.96,70.97,70.89,70.92,92572.0,67.4258,67.4353,67.3593,67.3878,92572.0
2024-02-20 13:30:00,70.91,70.93,70.88,70.9,51444.0,67.3783,67.3973,67.3498,67.3688,51444.0
2024-02-20 13:35:00,70.9,70.92,70.88,70.9,59788.0,67.3688,67.3878,67.3498,67.3688,59788.0
2024-02-20 13:40:00,70.9,70.97,70.9,70.97,25533.0,67.3688,67.4353,67.3688,67.4353,25533.0
2024-02-20 13:45:00,70.97,70.98,70.96,70.97,19880.0,67.4353,67.4448,67.4258,67.4353,19880.0
2024-02-20 13:50:00,70.97,70.99,70.95,70.96,86667.0,67.4353,67.4543,67.4163,67.4258,86667.0
2024-02-20 13:55:00,70.95,70.99,70.95,70.99,96595.0,67.4163,67.4543,67.4163,67.4543,96595.0
2024-02-20 14:00:00,70.99,70.99,70.93,70.94,52191.0,67.4543,67.4543,67.3973,67.4068,52191.0
2024-02-20 14:05:00,70.94,70.96,70.93,70.95,49979.0,67.4068,67.4258,67.3973,67.4163,49979.0
2024-02-20 14:10:00,70.95,70.96,70.93,70.94,72657.0,67.4163,67.4258,67.3973,67.4068,72657.0
2024-02-20 14:15:00,70.95,70.99,70.91,70.99,126659.0,67.4163,67.4543,67.3783,67.4543,126659.0
2024-02-20 14:20:00,70.99,70.99,70.93,70.95,83475.0,67.4543,67.4543,67.3973,67.4163,83475.0
2024-02-20 14:25:00,70.95,70.99,70.93,70.98,87188.0,67.4163,67.4543,67.3973,67.4448,87188.0
2024-02-20 14:30:00,70.99,71.0,70.96,70.97,66922.0,67.4543,67.4638,67.4258,67.4353,66922.0
2024-02-20 14:35:00,70.97,70.98,70.96,70.98,133832.0,67.4353,67.4448,67.4258,67.4448,133832.0
2024-02-20 14:40:00,70.97,71.01,70.97,71.0,64914.0,67.4353,67.4733,67.4353,67.4638,64914.0
2024-02-20 14:45:00,70.99,71.02,70.98,71.02,54762.0,67.4543,67.4828,67.4448,67.4828,54762.0
2024-02-20 14:50:00,71.03,71.03,70.99,70.99,74740.0,67.4923,67.4923,67.4543,67.4543,74740.0
2024-02-20 14:55:00,70.99,71.02,70.99,71.02,51962.0,67.4543,67.4828,67.4543,67.4828,51962.0
2024-02-20 15:00:00,71.02,71.02,70.97,70.98,104522.0,67.4828,67.4828,67.4353,67.4448,104522.0
2024-02-20 15:05:00,70.98,71.01,70.98,71.01,86757.0,67.4448,67.4733,67.4448,67.4733,86757.0
2024-02-20 15:10:00,71.01,71.04,71.0,71.01,82381.0,67.4733,67.5018,67.4638,67.4733,82381.0
2024-02-20 15:15:00,71.01,71.03,70.99,71.02,54155.0,67.4733,67.4923,67.4543,67.4828,54155.0
2024-02-20 15:20:00,71.02,71.03,71.0,71.02,65827.0,67.4828,67.4923,67.4638,67.4828,65827.0
2024-02-20 15:25:00,71.02,71.07,71.01,71.05,65636.0,67.4828,67.5303,67.4733,67.5113,65636.0
2024-02-20 15:30:00,71.06,71.07,70.95,70.97,365042.0,67.5208,67.5303,67.4163,67.4353,365042.0
2024-02-20 15:35:00,70.96,70.99,70.94,70.98,314520.0,67.4258,67.4543,67.4068,67.4448,314520.0
2024-02-20 15:40:00,70.97,71.03,70.97,71.03,221239.0,67.4353,67.4923,67.4353,67.4923,221239.0
2024-02-20 15:45:00,71.02,71.06,71.02,71.04,106974.0,67.4828,67.5208,67.4828,67.5018,106974.0
2024-02-20 15:50:00,71.05,71.06,71.02,71.03,118124.0,67.5113,67.5208,67.4828,67.4923,118124.0
2024-02-20 15:55:00,71.03,71.06,71.02,71.05,334617.0,67.4923,67.5208,67.4828,67.5113,334617.0
2024-02-21 09:30:00,70.9,70.92,70.86,70.91,232701.0,67.3688,67.3878,67.3308,67.3783,232701.0
2024-02-21 09:35:00,70.91,70.95,70.9,70.93,69777.0,67.3783,67.4163,67.3688,67.3973,69777.0
2024-02-21 09:40:00,70.93,70.96,70.93,70.95,78578.0,67.3973,67.4258,67.3973,67.4163,78578.0
2024-02-21 09:45:00,70.95,70.98,70.94,70.96,244271.0,67.4163,67.4448,67.4068,67.4258,244271.0
2024-02-21 09:50:00,70.96,71.03,70.96,71.02,308263.0,67.4258,67.4923,67.4258,67.4828,308263.0
2024-02-21 09:55:00,71.02,71.04,70.99,71.0,114623.0,67.4828,67.5018,67.4543,67.4638,114623.0
2024-02-21 10:00:00,71.0,71.05,70.98,71.05,78420.0,67.4638,67.5113,67.4448,67.5113,78420.0
2024-02-21 10:05:00,71.05,71.05,70.98,71.01,67650.0,67.5113,67.5113,67.4448,67.4733,67650.0
2024-02-21 10:10:00,71.02,71.03,70.99,71.0,102942.0,67.4828,67.4923,67.4543,67.4638,102942.0
2024-02-21 10:15:00,71.0,71.03,70.99,71.0,86704.0,67.4638,67.4923,67.4543,67.4638,86704.0
2024-02-21 10:20:00,71.01,71.01,70.94,70.95,54426.0,67.4733,67.4733,67.4068,67.4163,54426.0
2024-02-21 10:25:00,70.95,70.95,70.91,70.93,54937.0,67.4163,67.4163,67.3783,67.3973,54937.0
2024-02-21 10:30:00,70.92,70.93,70.9,70.92,66096.0,67.3878,67.3973,67.3688,67.3878,66096.0
2024-02-21 10:35:00,70.91,70.95,70.89,70.95,109978.0,67.3783,67.4163,67.3593,67.4163,109978.0
2024-02-21 10:40:00,70.94,70.96,70.91,70.92,83466.0,67.4068,67.4258,67.3783,67.3878,83466.0
2024-02-21 10:45:00,70.92,70.94,70.89,70.94,61469.0,67.3878,67.4068,67.3593,67.4068,61469.0
2024-02-21 10:50:00,70.94,70.94,70.91,70.93,118560.0,67.4068,67.4068,67.3783,67.3973,118560.0
2024-02-21 10:55:00,70.93,70.93,70.87,70.88,93329.0,67.3973,67.3973,67.3403,67.3498,93329.0
2024-02-21 11:00:00,70.88,70.93,70.88,70.88,51881.0,67.3498,67.3973,67.3498,67.3498,51881.0
2024-02-21 11:05:00,70.88,70.96,70.87,70.95,53393.0,67.3498,67.4258,67.3403,67.4163,53393.0
2024-02-21 11:10:00,70.95,71.0,70.94,71.0,73202.0,67.4163,67.4638,67.4068,67.4638,73202.0
2024-02-21 11:15:00,70.99,71.0,70.96,70.99,57704.0,67.4543,67.4638,67.4258,67.4543,57704.0
2024-02-21 11:20:00,70.99,71.0,70.98,70.99,70303.0,67.4543,67.4638,67.4448,67.4543,70303.0
2024-02-21 11:25:00,70.99,70.99,70.95,70.97,109722.0,67.4543,67.4543,67.4163,67.4353,109722.0
2024-02-21 11:30:00,70.96,70.97,70.95,70.97,201869.0,67.4258,67.4353,67.4163,67.4353,201869.0
2024-02-21 11:35:00,70.97,70.98,70.92,70.95,82424.0,67.4353,67.4448,67.3878,67.4163,82424.0
2024-02-21 11:40:00,70.94,70.97,70.93,70.95,96796.0,67.4068,67.4353,67.3973,67.4163,96796.0
2024-02-21 11:45:00,70.95,70.97,70.93,70.97,78759.0,67.4163,67.4353,67.3973,67.4353,78759.0
2024-02-21 11:50:00,70.97,70.98,70.96,70.97,56722.0,67.4353,67.4448,67.4258,67.4353,56722.0
2024-02-21 11:55:00,70.98,70.98,70.96,70.98,113285.0,67.4448,67.4448,67.4258,67.4448,113285.0
2024-02-21 12:00:00,70.98,70.98,70.93,70.94,93253.0,67.4448,67.4448,67.3973,67.4068,93253.0
2024-02-21 12:05:00,70.94,70.94,70.88,70.9,93716.0,67.4068,67.4068,67.3498,67.3688,93716.0
2024-02-21 12:10:00,70.9,70.9,70.87,70.9,54566.0,67.3688,67.3688,67.3403,67.3688,54566.0
2024-02-21 12:15:00,70.89,70.93,70.88,70.92,48459.0,67.3593,67.3973,67.3498,67.3878,48459.0
2024-02-21 12:20:00,70.92,70.94,70.89,70.91,64656.0,67.3878,67.4068,67.3593,67.3783,64656.0
2024-02-21 12:25:00,70.91,70.91,70.88,70.89,16749.0,67.3783,67.3783,67.3498,67.3593,16749.0
2024-02-21 12:30:00,70.89,70.9,70.88,70.88,47243.0,67.3593,67.3688,67.3498,67.3498,47243.0
2024-02-21 12:35:00,70.87,70.9,70.87,70.9,23647.0,67.3403,67.3688,67.3403,67.3688,23647.0
2024-02-21 12:40:00,70.89,70.9,70.84,70.86,65016.0,67.3593,67.3688,67.3117,67.3308,65016.0
2024-02-21 12:45:00,70.86,70.9,70.85,70.9,48831.0,67.3308,67.3688,67.3213,67.3688,48831.0
2024-02-21 12:50:00,70.89,70.92,70.89,70.92,24067.0,67.3593,67.3878,67.3593,67.3878,24067.0
2024-02-21 12:55:00,70.92,70.92,70.89,70.92,48324.0,67.3878,67.3878,67.3593,67.3878,48324.0
2024-02-21 13:00:00,70.92,70.93,70.76,70.84,337340.0,67.3878,67.3973,67.2357,67.3117,337340.0
2024-02-21 13:05:00,70.84,70.86,70.8,70.84,159375.0,67.3117,67.3308,67.2737,67.3117,159375.0
2024-02-21 13:10:00,70.84,70.91,70.84,70.9,108907.0,67.3117,67.3783,67.3117,67.3688,108907.0
2024-02-21 13:15:00,70.9,70.93,70.89,70.91,131467.0,67.3688,67.3973,67.3593,67.3783,131467.0
2024-02-21 13:20:00,70.91,70.92,70.88,70.91,144136.0,67.3783,67.3878,67.3498,67.3783,144136.0
2024-02-21 13:25:00,70.91,70.92,70.88,70.89,124402.0,67.3783,67.3878,67.3498,67.3593,124402.0
2024-02-21 13:30:00,70.89,70.91,70.86,70.88,77125.0,67.3593,67.3783,67.3308,67.3498,77125.0
2024-02-21 13:35:00,70.88,70.92,70.88,70.92,589653.0,67.3498,67.3878,67.3498,67.3878,589653.0
2024-02-21 13:40:00,70.92,70.93,70.9,70.91,68688.0,67.3878,67.3973,67.3688,67.3783,68688.0
2024-02-21 13:45:00,70.91,70.93,70.89,70.91,46852.0,67.3783,67.3973,67.3593,67.3783,46852.0
2024-02-21 13:50:00,70.91,70.92,70.89,70.9,61830.0,67.3783,67.3878,67.3593,67.3688,61830.0
2024-02-21 13:55:00,70.9,70.93,70.89,70.92,50175.0,67.3688,67.3973,67.3593,67.3878,50175.0
2024-02-21 14:00:00,70.91,71.04,70.83,70.99,115469.0,67.3783,67.5018,67.3022,67.4543,115469.0
2024-02-21 14:05:00,70.98,70.99,70.93,70.97,118619.0,67.4448,67.4543,67.3973,67.4353,118619.0
2024-02-21 14:10:00,70.96,70.99,70.94,70.95,121872.0,67.4258,67.4543,67.4068,67.4163,121872.0
2024-02-21 14:15:00,70.94,70.99,70.91,70.95,81073.0,67.4068,67.4543,67.3783,67.4163,81073.0
2024-02-21 14:20:00,70.95,70.96,70.88,70.9,150335.0,67.4163,67.4258,67.3498,67.3688,150335.0
2024-02-21 14:25:00,70.89,70.93,70.86,70.91,122386.0,67.3593,67.3973,67.3308,67.3783,122386.0
2024-02-21 14:30:00,70.91,70.92,70.88,70.91,89617.0,67.3783,67.3878,67.3498,67.3783,89617.0
2024-02-21 14:35:00,70.9,70.92,70.84,70.86,85628.0,67.3688,67.3878,67.3117,67.3308,85628.0
2024-02-21 14:40:00,70.85,70.86,70.82,70.83,68394.0,67.3213,67.3308,67.2927,67.3022,68394.0
2024-02-21 14:45:00,70.83,70.86,70.81,70.86,62431.0,67.3022,67.3308,67.2832,67.3308,62431.0
2024-02-21 14:50:00,70.86,70.9,70.85,70.9,64404.0,67.3308,67.3688,67.3213,67.3688,64404.0
2024-02-21 14:55:00,70.9,70.93,70.9,70.91,79619.0,67.3688,67.3973,67.3688,67.3783,79619.0
2024-02-21 15:00:00,70.9,70.91,70.85,70.87,50616.0,67.3688,67.3783,67.3213,67.3403,50616.0
2024-02-21 15:05:00,70.87,70.87,70.83,70.84,145989.0,67.3403,67.3403,67.3022,67.3117,145989.0
2024-02-21 15:10:00,70.84,70.85,70.81,70.84,89308.0,67.3117,67.3213,67.2832,67.3117,89308.0
2024-02-21 15:15:00,70.83,70.85,70.8,70.81,143676.0,67.3022,67.3213,67.2737,67.2832,143676.0
2024-02-21 15:20:00,70.81,70.83,70.79,70.82,82017.0,67.2832,67.3022,67.2642,67.2927,82017.0
2024-02-21 15:25:00,70.82,70.88,70.82,70.88,308368.0,67.2927,67.3498,67.2927,67.3498,308368.0
2024-02-21 15:30:00,70.89,70.96,70.88,70.95,166536.0,67.3593,67.4258,67.3498,67.4163,166536.0
2024-02-21 15:35:00,70.95,71.05,70.95,71.03,221357.0,67.4163,67.5113,67.4163,67.4923,221357.0
2024-02-21 15:40:00,71.03,71.08,71.02,71.06,165419.0,67.4923,67.5398,67.4828,67.5208,165419.0
2024-02-21 15:45:00,71.06,71.07,71.02,71.04,148045.0,67.5208,67.5303,67.4828,67.5018,148045.0
2024-02-21 15:50:00,71.04,71.11,71.04,71.1,195507.0,67.5018,67.5683,67.5018,67.5588,195507.0
2024-02-21 15:55:00,71.1,71.12,71.06,71.1,325508.0,67.5588,67.5778,67.5208,67.5588,325508.0
2024-02-22 09:30:00,71.67,71.68,71.63,71.66,160032.0,68.1004,68.1099,68.0624,68.0909,160032.0
2024-02-22 09:35:00,71.67,71.7,71.65,71.69,82817.0,68.1004,68.1289,68.0814,68.1194,82817.0
2024-02-22 09:40:00,71.69,71.69,71.61,71.63,219516.0,68.1194,68.1194,68.0434,68.0624,219516.0
2024-02-22 09:45:00,71.64,71.78,71.64,71.75,235008.0,68.0719,68.2049,68.0719,68.1764,235008.0
2024-02-22 09:50:00,71.75,71.82,71.72,71.73,174253.0,68.1764,68.2429,68.1479,68.1574,174253.0
2024-02-22 09:55:00,71.73,71.82,71.73,71.78,110849.0,68.1574,68.2429,68.1574,68.2049,110849.0
2024-02-22 10:00:00,71.78,71.79,71.65,71.67,277496.0,68.2049,68.2144,68.0814,68.1004,277496.0
2024-02-22 10:05:00,71.67,71.67,71.59,71.59,311763.0,68.1004,68.1004,68.0244,68.0244,311763.0
2024-02-22 10:10:00,71.59,71.66,71.56,71.65,261357.0,68.0244,68.0909,67.9959,68.0814,261357.0
2024-02-22 10:15:00,71.64,71.66,71.58,71.58,160453.0,68.0719,68.0909,68.0149,68.0149,160453.0
2024-02-22 10:20:00,71.59,71.67,71.57,71.67,198395.0,68.0244,68.1004,68.0054,68.1004,198395.0
2024-02-22 10:25:00,71.67,71.68,71.61,71.65,213217.0,68.1004,68.1099,68.0434,68.0814,213217.0
2024-02-22 10:30:00,71.65,71.65,71.61,71.64,153769.0,68.0814,68.0814,68.0434,68.0719,153769.0
2024-02-22 10:35:00,71.64,71.65,71.6,71.64,285381.0,68.0719,68.0814,68.0339,68.0719,285381.0
2024-02-22 10:40:00,71.64,71.67,71.6,71.61,39918.0,68.0719,68.1004,68.0339,68.0434,39918.0
2024-02-22 10:45:00,71.61,71.62,71.56,71.58,67939.0,68.0434,68.0529,67.9959,68.0149,67939.0
2024-02-22 10:50:00,71.57,71.6,71.55,71.57,58171.0,68.0054,68.0339,67.9864,68.0054,58171.0
2024-02-22 10:55:00,71.57,71.6,71.55,71.56,107656.0,68.0054,68.0339,67.9864,67.9959,107656.0
2024-02-22 11:00:00,71.57,71.58,71.54,71.58,167312.0,68.0054,68.0149,67.9769,68.0149,167312.0
2024-02-22 11:05:00,71.58,71.63,71.57,71.62,82807.0,68.0149,68.0624,68.0054,68.0529,82807.0
2024-02-22 11:10:00,71.62,71.66,71.61,71.64,62801.0,68.0529,68.0909,68.0434,68.0719,62801.0
2024-02-22 11:15:00,71.65,71.67,71.63,71.65,81533.0,68.0814,68.1004,68.0624,68.0814,81533.0
2024-02-22 11:20:00,71.65,71.69,71.65,71.68,85237.0,68.0814,68.1194,68.0814,68.1099,85237.0
2024-02-22 11:25:00,71.68,71.68,71.64,71.65,60704.0,68.1099,68.1099,68.0719,68.0814,60704.0
2024-02-22 11:30:00,71.65,71.68,71.64,71.65,107360.0,68.0814,68.1099,68.0719,68.0814,107360.0
2024-02-22 11:35:00,71.64,71.65,71.61,71.64,105138.0,68.0719,68.0814,68.0434,68.0719,105138.0
2024-02-22 11:40:00,71.63,71.65,71.62,71.65,39541.0,68.0624,68.0814,68.0529,68.0814,39541.0
2024-02-22 11:45:00,71.64,71.65,71.58,71.59,115598.0,68.0719,68.0814,68.0149,68.0244,115598.0
2024-02-22 11:50:00,71.59,71.61,71.57,71.59,26893.0,68.0244,68.0434,68.0054,68.0244,26893.0
2024-02-22 11:55:00,71.6,71.61,71.59,71.61,34133.0,68.0339,68.0434,68.0244,68.0434,34133.0
2024-02-22 12:00:00,71.6,71.63,71.58,71.63,52084.0,68.0339,68.0624,68.0149,68.0624,52084.0
2024-02-22 12:05:00,71.62,71.63,71.6,71.63,35667.0,68.0529,68.0624,68.0339,68.0624,35667.0
2024-02-22 12:10:00,71.62,71.64,71.62,71.63,71161.0,68.0529,68.0719,68.0529,68.0624,71161.0
2024-02-22 12:15:00,71.63,71.65,71.62,71.65,14453.0,68.0624,68.0814,68.0529,68.0814,14453.0
2024-02-22 12:20:00,71.65,71.68,71.64,71.66,28289.0,68.0814,68.1099,68.0719,68.0909,28289.0
2024-02-22 12:25:00,71.67,71.71,71.66,71.71,28478.0,68.1004,68.1384,68.0909,68.1384,28478.0
2024-02-22 12:30:00,71.72,71.74,71.72,71.73,51302.0,68.1479,68.1669,68.1479,68.1574,51302.0
2024-02-22 12:35:00,71.73,71.74,71.71,71.71,46232.0,68.1574,68.1669,68.1384,68.1384,46232.0
2024-02-22 12:40:00,71.72,71.72,71.68,71.71,38690.0,68.1479,68.1479,68.1099,68.1384,38690.0
2024-02-22 12:45:00,71.72,71.72,71.69,71.71,26314.0,68.1479,68.1479,68.1194,68.1384,26314.0
2024-02-22 12:50:00,71.7,71.73,71.7,71.71,225723.0,68.1289,68.1574,68.1289,68.1384,225723.0
2024-02-22 12:55:00,71.72,71.73,71.7,71.72,108701.0,68.1479,68.1574,68.1289,68.1479,108701.0
2024-02-22 13:00:00,71.72,71.72,71.68,71.72,122989.0,68.1479,68.1479,68.1099,68.1479,122989.0
2024-02-22 13:05:00,71.72,71.73,71.7,71.72,52612.0,68.1479,68.1574,68.1289,68.1479,52612.0
2024-02-22 13:10:00,71.72,71.72,71.65,71.66,61072.0,68.1479,68.1479,68.0814,68.0909,61072.0
2024-02-22 13:15:00,71.66,71.69,71.65,71.67,38939.0,68.0909,68.1194,68.0814,68.1004,38939.0
2024-02-22 13:20:00,71.68,71.71,71.66,71.71,36636.0,68.1099,68.1384,68.0909,68.1384,36636.0
2024-02-22 13:25:00,71.7,71.74,71.7,71.74,99009.0,68.1289,68.1669,68.1289,68.1669,99009.0
2024-02-22 13:30:00,71.74,71.77,71.73,71.76,138859.0,68.1669,68.1954,68.1574,68.1859,138859.0
2024-02-22 13:35:00,71.75,71.78,71.74,71.78,86461.0,68.1764,68.2049,68.1669,68.2049,86461.0
2024-02-22 13:40:00,71.77,71.79,71.77,71.78,31044.0,68.1954,68.2144,68.1954,68.2049,31044.0
2024-02-22 13:45:00,71.78,71.79,71.77,71.78,25465.0,68.2049,68.2144,68.1954,68.2049,25465.0
2024-02-22 13:50:00,71.78,71.79,71.75,71.78,33270.0,68.2049,68.2144,68.1764,68.2049,33270.0
2024-02-22 13:55:00,71.78,71.79,71.77,71.78,31913.0,68.2049,68.2144,68.1954,68.2049,31913.0
2024-02-22 14:00:00,71.78,71.81,71.77,71.8,32934.0,68.2049,68.2334,68.1954,68.2239,32934.0
2024-02-22 14:05:00,71.8,71.84,71.79,71.81,84976.0,68.2239,68.2619,68.2144,68.2334,84976.0
2024-02-22 14:10:00,71.81,71.84,71.8,71.82,70390.0,68.2334,68.2619,68.2239,68.2429,70390.0
2024-02-22 14:15:00,71.83,71.84,71.82,71.83,58579.0,68.2524,68.2619,68.2429,68.2524,58579.0
2024-02-22 14:20:00,71.83,71.87,71.82,71.87,213384.0,68.2524,68.2904,68.2429,68.2904,213384.0
2024-02-22 14:25:00,71.87,71.89,71.86,71.89,41339.0,68.2904,68.3095,68.2809,68.3095,41339.0
2024-02-22 14:30:00,71.88,71.89,71.8,71.81,67207.0,68.3,68.3095,68.2239,68.2334,67207.0
2024-02-22 14:35:00,71.81,71.84,71.81,71.82,89638.0,68.2334,68.2619,68.2334,68.2429,89638.0
2024-02-22 14:40:00,71.82,71.82,71.79,71.81,62013.0,68.2429,68.2429,68.2144,68.2334,62013.0
2024-02-22 14:45:00,71.82,71.83,71.8,71.81,45528.0,68.2429,68.2524,68.2239,68.2334,45528.0
2024-02-22 14:50:00,71.81,71.82,71.78,71.81,37348.0,68.2334,68.2429,68.2049,68.2334,37348.0
2024-02-22 14:55:00,71.81,71.81,71.74,71.78,155677.0,68.2334,68.2334,68.1669,68.2049,155677.0
2024-02-22 15:00:00,71.78,71.81,71.76,71.81,74370.0,68.2049,68.2334,68.1859,68.2334,74370.0
2024-02-22 15:05:00,71.8,71.81,71.79,71.79,91952.0,68.2239,68.2334,68.2144,68.2144,91952.0
2024-02-22 15:10:00,71.8,71.81,71.77,71.8,51259.0,68.2239,68.2334,68.1954,68.2239,51259.0
2024-02-22 15:15:00,71.79,71.83,71.79,71.82,146646.0,68.2144,68.2524,68.2144,68.2429,146646.0
2024-02-22 15:20:00,71.83,71.85,71.81,71.83,48933.0,68.2524,68.2714,68.2334,68.2524,48933.0
2024-02-22 15:25:00,71.84,71.85,71.82,71.83,30542.0,68.2619,68.2714,68.2429,68.2524,30542.0
2024-02-22 15:30:00,71.83,71.84,71.79,71.82,45274.0,68.2524,68.2619,68.2144,68.2429,45274.0
2024-02-22 15:35:00,71.81,71.86,71.81,71.86,82801.0,68.2334,68.2809,68.2334,68.2809,82801.0
2024-02-22 15:40:00,71.86,71.88,71.84,71.85,66046.0,68.2809,68.3,68.2619,68.2714,66046.0
2024-02-22 15:45:00,71.84,71.85,71.81,71.82,70880.0,68.2619,68.2714,68.2334,68.2429,70880.0
2024-02-22 15:50:00,71.82,71.86,71.8,71.85,77438.0,68.2429,68.2809,68.2239,68.2714,77438.0
2024-02-22 15:55:00,71.85,71.88,71.82,71.85,284406.0,68.2714,68.3,68.2429,68.2714,284406.0
2024-02-23 09:30:00,71.93,71.96,71.91,71.93,219489.0,68.3475,68.376,68.3285,68.3475,219489.0
2024-02-23 09:35:00,71.93,71.94,71.9,71.92,154711.0,68.3475,68.357,68.319,68.338,154711.0
2024-02-23 09:40:00,71.92,71.94,71.91,71.94,60134.0,68.338,68.357,68.3285,68.357,60134.0
2024-02-23 09:45:00,71.94,71.98,71.92,71.96,52097.0,68.357,68.395,68.338,68.376,52097.0
2024-02-23 09:50:00,71.97,71.97,71.91,71.97,65459.0,68.3855,68.3855,68.3285,68.3855,65459.0
2024-02-23 09:55:00,71.96,71.98,71.93,71.97,110868.0,68.376,68.395,68.3475,68.3855,110868.0
2024-02-23 10:00:00,71.97,71.97,71.93,71.97,77763.0,68.3855,68.3855,68.3475,68.3855,77763.0
2024-02-23 10:05:00,71.96,72.0,71.96,71.99,40772.0,68.376,68.414,68.376,68.4045,40772.0
2024-02-23 10:10:00,71.99,71.99,71.94,71.97,95345.0,68.4045,68.4045,68.357,68.3855,95345.0
2024-02-23 10:15:00,71.97,71.98,71.95,71.97,84720.0,68.3855,68.395,68.3665,68.3855,84720.0
2024-02-23 10:20:00,71.97,71.99,71.96,71.98,35668.0,68.3855,68.4045,68.376,68.395,35668.0
2024-02-23 10:25:00,71.98,72.0,71.93,71.94,51608.0,68.395,68.414,68.3475,68.357,51608.0
2024-02-23 10:30:00,71.94,71.97,71.92,71.95,94074.0,68.357,68.3855,68.338,68.3665,94074.0
2024-02-23 10:35:00,71.95,71.97,71.93,71.97,39318.0,68.3665,68.3855,68.3475,68.3855,39318.0
2024-02-23 10:40:00,71.97,71.99,71.92,71.92,86484.0,68.3855,68.4045,68.338,68.338,86484.0
2024-02-23 10:45:00,71.92,71.93,71.88,71.89,63196.0,68.338,68.3475,68.3,68.3095,63196.0
2024-02-23 10:50:00,71.89,71.95,71.88,71.94,49582.0,68.3095,68.3665,68.3,68.357,49582.0
2024-02-23 10:55:00,71.94,71.95,71.92,71.94,29793.0,68.357,68.3665,68.338,68.357,29793.0
2024-02-23 11:00:00,71.94,71.95,71.85,71.86,37793.0,68.357,68.3665,68.2714,68.2809,37793.0
2024-02-23 11:05:00,71.87,71.88,71.83,71.87,42922.0,68.2904,68.3,68.2524,68.2904,42922.0
2024-02-23 11:10:00,71.87,71.87,71.82,71.84,50884.0,68.2904,68.2904,68.2429,68.2619,50884.0
2024-02-23 11:15:00,71.83,71.87,71.82,71.87,48864.0,68.2524,68.2904,68.2429,68.2904,48864.0
2024-02-23 11:20:00,71.87,71.91,71.87,71.91,57003.0,68.2904,68.3285,68.2904,68.3285,57003.0
2024-02-23 11:25:00,71.9,71.95,71.89,71.94,82878.0,68.319,68.3665,68.3095,68.357,82878.0
2024-02-23 11:30:00,71.94,71.96,71.92,71.95,52573.0,68.357,68.376,68.338,68.3665,52573.0
2024-02-23 11:35:00,71.95,71.95,71.93,71.95,143258.0,68.3665,68.3665,68.3475,68.3665,143258.0
2024-02-23 11:40:00,71.95,71.96,71.94,71.95,63283.0,68.3665,68.376,68.357,68.3665,63283.0
2024-02-23 11:45:00,71.96,71.99,71.95,71.98,52050.0,68.376,68.4045,68.3665,68.395,52050.0
2024-02-23 11:50:00,71.98,72.01,71.97,71.98,39917.0,68.395,68.4235,68.3855,68.395,39917.0
2024-02-23 11:55:00,71.99,72.0,71.98,71.99,46544.0,68.4045,68.414,68.395,68.4045,46544.0
2024-02-23 12:00:00,72.0,72.03,71.99,72.02,39242.0,68.414,68.4425,68.4045,68.433,39242.0
2024-02-23 12:05:00,72.03,72.05,72.02,72.03,37668.0,68.4425,68.4615,68.433,68.4425,37668.0
2024-02-23 12:10:00,72.03,72.04,72.02,72.03,33652.0,68.4425,68.452,68.433,68.4425,33652.0
2024-02-23 12:15:00,72.03,72.03,72.0,72.02,123249.0,68.4425,68.4425,68.414,68.433,123249.0
2024-02-23 12:20:00,72.02,72.03,72.0,72.01,61859.0,68.433,68.4425,68.414,68.4235,61859.0
2024-02-23 12:25:00,72.01,72.01,71.95,71.97,60766.0,68.4235,68.4235,68.3665,68.3855,60766.0
2024-02-23 12:30:00,71.96,71.99,71.93,71.99,76357.0,68.376,68.4045,68.3475,68.4045,76357.0
2024-02-23 12:35:00,71.99,72.02,71.97,72.01,50663.0,68.4045,68.433,68.3855,68.4235,50663.0
2024-02-23 12:40:00,72.01,72.01,71.96,72.01,70303.0,68.4235,68.4235,68.376,68.4235,70303.0
2024-02-23 12:45:00,72.01,72.02,72.0,72.01,13013.0,68.4235,68.433,68.414,68.4235,13013.0
2024-02-23 12:50:00,72.01,72.02,71.98,72.0,62821.0,68.4235,68.433,68.395,68.414,62821.0
2024-02-23 12:55:00,72.0,72.0,71.97,71.98,31447.0,68.414,68.414,68.3855,68.395,31447.0
2024-02-23 13:00:00,71.99,72.0,71.97,71.98,25911.0,68.4045,68.414,68.3855,68.395,25911.0
2024-02-23 13:05:00,71.98,71.99,71.96,71.97,17477.0,68.395,68.4045,68.376,68.3855,17477.0
2024-02-23 13:10:00,71.97,72.01,71.96,72.0,104653.0,68.3855,68.4235,68.376,68.414,104653.0
2024-02-23 13:15:00,71.99,72.01,71.99,72.01,17554.0,68.4045,68.4235,68.4045,68.4235,17554.0
2024-02-23 13:20:00,72.01,72.02,72.0,72.01,29034.0,68.4235,68.433,68.414,68.4235,29034.0
2024-02-23 13:25:00,72.01,72.03,72.0,72.03,54922.0,68.4235,68.4425,68.414,68.4425,54922.0
2024-02-23 13:30:00,72.03,72.04,72.0,72.03,34061.0,68.4425,68.452,68.414,68.4425,34061.0
2024-02-23 13:35:00,72.03,72.04,72.02,72.02,18341.0,68.4425,68.452,68.433,68.433,18341.0
2024-02-23 13:40:00,72.02,72.02,71.99,71.99,41281.0,68.433,68.433,68.4045,68.4045,41281.0
2024-02-23 13:45:00,72.0,72.02,71.99,72.01,17889.0,68.414,68.433,68.4045,68.4235,17889.0
2024-02-23 13:50:00,72.02,72.02,71.98,72.0,32322.0,68.433,68.433,68.395,68.414,32322.0
2024-02-23 13:55:00,71.99,72.01,71.98,71.98,20682.0,68.4045,68.4235,68.395,68.395,20682.0
2024-02-23 14:00:00,71.98,71.99,71.93,71.95,38894.0,68.395,68.4045,68.3475,68.3665,38894.0
2024-02-23 14:05:00,71.95,71.98,71.94,71.95,54171.0,68.3665,68.395,68.357,68.3665,54171.0
2024-02-23 14:10:00,71.95,71.95,71.91,71.94,51780.0,68.3665,68.3665,68.3285,68.357,51780.0
2024-02-23 14:15:00,71.93,71.93,71.89,71.9,76693.0,68.3475,68.3475,68.3095,68.319,76693.0
2024-02-23 14:20:00,71.91,71.92,71.87,71.88,36392.0,68.3285,68.338,68.2904,68.3,36392.0
2024-02-23 14:25:00,71.88,71.9,71.87,71.89,52808.0,68.3,68.319,68.2904,68.3095,52808.0
2024-02-23 14:30:00,71.88,71.92,71.88,71.92,31592.0,68.3,68.338,68.3,68.338,31592.0
2024-02-23 14:35:00,71.92,71.93,71.89,71.92,32782.0,68.338,68.3475,68.3095,68.338,32782.0
2024-02-23 14:40:00,71.92,71.93,71.9,71.91,28925.0,68.338,68.3475,68.319,68.3285,28925.0
2024-02-23 14:45:00,71.9,71.92,71.9,71.91,29390.0,68.319,68.338,68.319,68.3285,29390.0
2024-02-23 14:50:00,71.91,71.95,71.89,71.94,45666.0,68.3285,68.3665,68.3095,68.357,45666.0
2024-02-23 14:55:00,71.94,71.96,71.93,71.95,35339.0,68.357,68.376,68.3475,68.3665,35339.0
2024-02-23 15:00:00,71.96,71.98,71.95,71.97,73436.0,68.376,68.395,68.3665,68.3855,73436.0
2024-02-23 15:05:00,71.97,71.98,71.91,71.92,119736.0,68.3855,68.395,68.3285,68.338,119736.0
2024-02-23 15:10:00,71.92,71.93,71.9,71.91,60529.0,68.338,68.3475,68.319,68.3285,60529.0
2024-02-23 15:15:00,71.91,71.95,71.9,71.93,47340.0,68.3285,68.3665,68.319,68.3475,47340.0
2024-02-23 15:20:00,71.94,71.94,71.91,71.91,52932.0,68.357,68.357,68.3285,68.3285,52932.0
2024-02-23 15:25:00,71.92,71.93,71.9,71.9,106396.0,68.338,68.3475,68.319,68.319,106396.0
2024-02-23 15:30:00,71.91,71.91,71.88,71.89,35642.0,68.3285,68.3285,68.3,68.3095,35642.0
2024-02-23 15:35:00,71.89,71.92,71.88,71.91,58637.0,68.3095,68.338,68.3,68.3285,58637.0
2024-02-23 15:40:00,71.91,71.93,71.9,71.92,67623.0,68.3285,68.3475,68.319,68.338,67623.0
2024-02-23 15:45:00,71.92,71.96,71.91,71.95,117063.0,68.338,68.376,68.3285,68.3665,117063.0
2024-02-23 15:50:00,71.96,71.97,71.93,71.95,226597.0,68.376,68.3855,68.3475,68.3665,226597.0
2024-02-23 15:55:00,71.94,71.96,71.91,71.91,324822.0,68.357,68.376,68.3285,68.3285,324822.0
2024-02-26 09:30:00,71.96,71.99,71.94,71.96,218431.0,68.376,68.4045,68.357,68.376,218431.0
2024-02-26 09:35:00,71.96,71.97,71.93,71.95,87833.0,68.376,68.3855,68.3475,68.3665,87833.0
2024-02-26 09:40:00,71.95,71.96,71.93,71.95,117709.0,68.3665,68.376,68.3475,68.3665,117709.0
2024-02-26 09:45:00,71.96,71.97,71.91,71.95,200650.0,68.376,68.3855,68.3285,68.3665,200650.0
2024-02-26 09:50:00,71.95,71.98,71.95,71.98,62094.0,68.3665,68.395,68.3665,68.395,62094.0
2024-02-26 09:55:00,71.98,71.98,71.95,71.97,60251.0,68.395,68.395,68.3665,68.3855,60251.0
2024-02-26 10:00:00,71.97,71.98,71.93,71.96,98966.0,68.3855,68.395,68.3475,68.376,98966.0
2024-02-26 10:05:00,71.96,71.98,71.94,71.95,110665.0,68.376,68.395,68.357,68.3665,110665.0
2024-02-26 10:10:00,71.95,71.96,71.92,71.93,59470.0,68.3665,68.376,68.338,68.3475,59470.0
2024-02-26 10:15:00,71.92,71.93,71.88,71.9,74270.0,68.338,68.3475,68.3,68.319,74270.0
2024-02-26 10:20:00,71.9,71.95,71.9,71.92,32260.0,68.319,68.3665,68.319,68.338,32260.0
2024-02-26 10:25:00,71.92,71.94,71.91,71.92,120953.0,68.338,68.357,68.3285,68.338,120953.0
2024-02-26 10:30:00,71.92,71.94,71.91,71.94,85868.0,68.338,68.357,68.3285,68.357,85868.0
2024-02-26 10:35:00,71.94,71.96,71.92,71.92,125528.0,68.357,68.376,68.338,68.338,125528.0
2024-02-26 10:40:00,71.93,71.94,71.9,71.91,23694.0,68.3475,68.357,68.319,68.3285,23694.0
2024-02-26 10:45:00,71.91,71.93,71.89,71.89,32666.0,68.3285,68.3475,68.3095,68.3095,32666.0
2024-02-26 10:50:00,71.9,71.92,71.88,71.91,38428.0,68.319,68.338,68.3,68.3285,38428.0
2024-02-26 10:55:00,71.9,71.91,71.86,71.87,48537.0,68.319,68.3285,68.2809,68.2904,48537.0
2024-02-26 11:00:00,71.88,71.9,71.86,71.86,52726.0,68.3,68.319,68.2809,68.2809,52726.0
2024-02-26 11:05:00,71.86,71.87,71.82,71.83,56744.0,68.2809,68.2904,68.2429,68.2524,56744.0
2024-02-26 11:10:00,71.83,71.87,71.82,71.85,62221.0,68.2524,68.2904,68.2429,68.2714,62221.0
2024-02-26 11:15:00,71.85,71.89,71.84,71.88,27869.0,68.2714,68.3095,68.2619,68.3,27869.0
2024-02-26 11:20:00,71.88,71.89,71.86,71.86,52276.0,68.3,68.3095,68.2809,68.2809,52276.0
2024-02-26 11:25:00,71.86,71.89,71.85,71.88,93127.0,68.2809,68.3095,68.2714,68.3,93127.0
2024-02-26 11:30:00,71.87,71.88,71.85,71.86,83811.0,68.2904,68.3,68.2714,68.2809,83811.0
2024-02-26 11:35:00,71.86,71.88,71.85,71.87,67971.0,68.2809,68.3,68.2714,68.2904,67971.0
2024-02-26 11:40:00,71.87,71.88,71.86,71.88,60498.0,68.2904,68.3,68.2809,68.3,60498.0
2024-02-26 11:45:00,71.88,71.9,71.87,71.88,26974.0,68.3,68.319,68.2904,68.3,26974.0
2024-02-26 11:50:00,71.89,71.9,71.88,71.89,105560.0,68.3095,68.319,68.3,68.3095,105560.0
2024-02-26 11:55:00,71.89,71.9,71.88,71.88,39226.0,68.3095,68.319,68.3,68.3,39226.0
2024-02-26 12:00:00,71.88,71.88,71.85,71.87,26874.0,68.3,68.3,68.2714,68.2904,26874.0
2024-02-26 12:05:00,71.87,71.89,71.86,71.88,31320.0,68.2904,68.3095,68.2809,68.3,31320.0
2024-02-26 12:10:00,71.87,71.88,71.86,71.88,119560.0,68.2904,68.3,68.2809,68.3,119560.0
2024-02-26 12:15:00,71.88,71.89,71.88,71.88,211024.0,68.3,68.3095,68.3,68.3,211024.0
2024-02-26 12:20:00,71.88,71.91,71.87,71.9,102362.0,68.3,68.3285,68.2904,68.319,102362.0
2024-02-26 12:25:00,71.9,71.91,71.89,71.91,23736.0,68.319,68.3285,68.3095,68.3285,23736.0
2024-02-26 12:30:00,71.9,71.91,71.87,71.87,28767.0,68.319,68.3285,68.2904,68.2904,28767.0
2024-02-26 12:35:00,71.87,71.87,71.84,71.84,21005.0,68.2904,68.2904,68.2619,68.2619,21005.0
2024-02-26 12:40:00,71.84,71.86,71.82,71.83,45277.0,68.2619,68.2809,68.2429,68.2524,45277.0
2024-02-26 12:45:00,71.83,71.83,71.81,71.83,21731.0,68.2524,68.2524,68.2334,68.2524,21731.0
2024-02-26 12:50:00,71.83,71.83,71.81,71.81,34405.0,68.2524,68.2524,68.2334,68.2334,34405.0
2024-02-26 12:55:00,71.82,71.84,71.81,71.84,24931.0,68.2429,68.2619,68.2334,68.2619,24931.0
2024-02-26 13:00:00,71.84,71.84,71.79,71.83,112156.0,68.2619,68.2619,68.2144,68.2524,112156.0
2024-02-26 13:05:00,71.83,71.83,71.8,71.81,46474.0,68.2524,68.2524,68.2239,68.2334,46474.0
2024-02-26 13:10:00,71.82,71.85,71.82,71.85,17862.0,68.2429,68.2714,68.2429,68.2714,17862.0
2024-02-26 13:15:00,71.84,71.86,71.81,71.81,47102.0,68.2619,68.2809,68.2334,68.2334,47102.0
2024-02-26 13:20:00,71.8,71.81,71.78,71.8,110893.0,68.2239,68.2334,68.2049,68.2239,110893.0
2024-02-26 13:25:00,71.8,71.8,71.74,71.75,49063.0,68.2239,68.2239,68.1669,68.1764,49063.0
2024-02-26 13:30:00,71.75,71.76,71.71,71.72,114180.0,68.1764,68.1859,68.1384,68.1479,114180.0
2024-02-26 13:35:00,71.72,71.73,71.69,71.73,39691.0,68.1479,68.1574,68.1194,68.1574,39691.0
2024-02-26 13:40:00,71.73,71.76,71.72,71.76,18275.0,68.1574,68.1859,68.1479,68.1859,18275.0
2024-02-26 13:45:00,71.76,71.78,71.75,71.75,49853.0,68.1859,68.2049,68.1764,68.1764,49853.0
2024-02-26 13:50:00,71.76,71.76,71.74,71.76,81476.0,68.1859,68.1859,68.1669,68.1859,81476.0
2024-02-26 13:55:00,71.76,71.79,71.76,71.79,39095.0,68.1859,68.2144,68.1859,68.2144,39095.0
2024-02-26 14:00:00,71.79,71.83,71.79,71.82,39276.0,68.2144,68.2524,68.2144,68.2429,39276.0
2024-02-26 14:05:00,71.82,71.85,71.82,71.82,31282.0,68.2429,68.2714,68.2429,68.2429,31282.0
2024-02-26 14:10:00,71.83,71.83,71.79,71.8,62767.0,68.2524,68.2524,68.2144,68.2239,62767.0
2024-02-26 14:15:00,71.8,71.81,71.79,71.81,40279.0,68.2239,68.2334,68.2144,68.2334,40279.0
2024-02-26 14:20:00,71.81,71.85,71.81,71.83,41575.0,68.2334,68.2714,68.2334,68.2524,41575.0
2024-02-26 14:25:00,71.84,71.85,71.82,71.84,55899.0,68.2619,68.2714,68.2429,68.2619,55899.0
2024-02-26 14:30:00,71.84,71.87,71.82,71.83,59397.0,68.2619,68.2904,68.2429,68.2524,59397.0
2024-02-26 14:35:00,71.83,71.84,71.81,71.83,90298.0,68.2524,68.2619,68.2334,68.2524,90298.0
2024-02-26 14:40:00,71.84,71.84,71.8,71.81,24558.0,68.2619,68.2619,68.2239,68.2334,24558.0
2024-02-26 14:45:00,71.81,71.83,71.8,71.81,36692.0,68.2334,68.2524,68.2239,68.2334,36692.0
2024-02-26 14:50:00,71.81,71.85,71.81,71.83,42872.0,68.2334,68.2714,68.2334,68.2524,42872.0
2024-02-26 14:55:00,71.82,71.84,71.81,71.83,49996.0,68.2429,68.2619,68.2334,68.2524,49996.0
2024-02-26 15:00:00,71.83,71.84,71.82,71.83,39705.0,68.2524,68.2619,68.2429,68.2524,39705.0
2024-02-26 15:05:00,71.83,71.86,71.82,71.85,51196.0,68.2524,68.2809,68.2429,68.2714,51196.0
2024-02-26 15:10:00,71.86,71.91,71.85,71.9,41033.0,68.2809,68.3285,68.2714,68.319,41033.0
2024-02-26 15:15:00,71.9,71.91,71.86,71.88,49536.0,68.319,68.3285,68.2809,68.3,49536.0
2024-02-26 15:20:00,71.88,71.9,71.87,71.9,99766.0,68.3,68.319,68.2904,68.319,99766.0
2024-02-26 15:25:00,71.9,71.91,71.89,71.91,44526.0,68.319,68.3285,68.3095,68.3285,44526.0
2024-02-26 15:30:00,71.91,71.91,71.86,71.87,85983.0,68.3285,68.3285,68.2809,68.2904,85983.0
2024-02-26 15:35:00,71.87,71.88,71.86,71.87,134391.0,68.2904,68.3,68.2809,68.2904,134391.0
2024-02-26 15:40:00,71.87,71.88,71.86,71.88,90763.0,68.2904,68.3,68.2809,68.3,90763.0
2024-02-26 15:45:00,71.87,71.9,71.87,71.9,122372.0,68.2904,68.319,68.2904,68.319,122372.0
2024-02-26 15:50:00,71.9,71.91,71.86,71.87,84778.0,68.319,68.3285,68.2809,68.2904,84778.0
2024-02-26 15:55:00,71.87,71.88,71.84,71.85,283466.0,68.2904,68.3,68.2619,68.2714,283466.0
2024-02-27 09:30:00,71.9,71.91,71.86,71.89,216195.0,68.319,68.3285,68.2809,68.3095,216195.0
2024-02-27 09:35:00,71.88,71.9,71.86,71.88,41666.0,68.3,68.319,68.2809,68.3,41666.0
2024-02-27 09:40:00,71.86,71.9,71.84,71.88,133594.0,68.2809,68.319,68.2619,68.3,133594.0
2024-02-27 09:45:00,71.89,71.91,71.87,71.9,45478.0,68.3095,68.3285,68.2904,68.319,45478.0
2024-02-27 09:50:00,71.9,71.93,71.89,71.92,46539.0,68.319,68.3475,68.3095,68.338,46539.0
2024-02-27 09:55:00,71.93,71.96,71.92,71.94,66008.0,68.3475,68.376,68.338,68.357,66008.0
2024-02-27 10:00:00,71.96,72.02,71.94,71.96,240671.0,68.376,68.433,68.357,68.376,240671.0
2024-02-27 10:05:00,71.96,71.97,71.92,71.95,124361.0,68.376,68.3855,68.338,68.3665,124361.0
2024-02-27 10:10:00,71.94,71.96,71.92,71.94,48912.0,68.357,68.376,68.338,68.357,48912.0
2024-02-27 10:15:00,71.94,71.97,71.93,71.97,46776.0,68.357,68.3855,68.3475,68.3855,46776.0
2024-02-27 10:20:00,71.97,71.99,71.94,71.94,31881.0,68.3855,68.4045,68.357,68.357,31881.0
2024-02-27 10:25:00,71.94,71.97,71.92,71.97,30467.0,68.357,68.3855,68.338,68.3855,30467.0
2024-02-27 10:30:00,71.96,71.96,71.93,71.95,52471.0,68.376,68.376,68.3475,68.3665,52471.0
2024-02-27 10:35:00,71.95,71.97,71.93,71.94,27841.0,68.3665,68.3855,68.3475,68.357,27841.0
2024-02-27 10:40:00,71.94,71.96,71.93,71.93,74328.0,68.357,68.376,68.3475,68.3475,74328.0
2024-02-27 10:45:00,71.92,72.02,71.92,72.02,172576.0,68.338,68.433,68.338,68.433,172576.0
2024-02-27 10:50:00,72.02,72.05,72.01,72.03,32851.0,68.433,68.4615,68.4235,68.4425,32851.0
2024-02-27 10:55:00,72.04,72.06,72.03,72.06,33853.0,68.452,68.471,68.4425,68.471,33853.0
2024-02-27 11:00:00,72.06,72.06,72.03,72.03,34596.0,68.471,68.471,68.4425,68.4425,34596.0
2024-02-27 11:05:00,72.04,72.06,72.03,72.04,37900.0,68.452,68.471,68.4425,68.452,37900.0
2024-02-27 11:10:00,72.03,72.07,72.02,72.07,22419.0,68.4425,68.4805,68.433,68.4805,22419.0
2024-02-27 11:15:00,72.06,72.08,72.05,72.07,72439.0,68.471,68.49,68.4615,68.4805,72439.0
2024-02-27 11:20:00,72.07,72.09,72.05,72.08,49167.0,68.4805,68.4995,68.4615,68.49,49167.0
2024-02-27 11:25:00,72.07,72.09,72.04,72.06,65280.0,68.4805,68.4995,68.452,68.471,65280.0
2024-02-27 11:30:00,72.06,72.07,72.04,72.04,69703.0,68.471,68.4805,68.452,68.452,69703.0
2024-02-27 11:35:00,72.04,72.04,71.99,72.03,59198.0,68.452,68.452,68.4045,68.4425,59198.0
2024-02-27 11:40:00,72.02,72.03,71.99,72.01,23275.0,68.433,68.4425,68.4045,68.4235,23275.0
2024-02-27 11:45:00,72.0,72.04,72.0,72.03,23624.0,68.414,68.452,68.414,68.4425,23624.0
2024-02-27 11:50:00,72.05,72.06,72.04,72.05,50106.0,68.4615,68.471,68.452,68.4615,50106.0
2024-02-27 11:55:00,72.05,72.05,72.03,72.03,50768.0,68.4615,68.4615,68.4425,68.4425,50768.0
2024-02-27 12:00:00,72.03,72.04,72.0,72.01,38897.0,68.4425,68.452,68.414,68.4235,38897.0
2024-02-27 12:05:00,72.01,72.02,71.98,71.98,19729.0,68.4235,68.433,68.395,68.395,19729.0
2024-02-27 12:10:00,71.99,71.99,71.95,71.95,83026.0,68.4045,68.4045,68.3665,68.3665,83026.0
2024-02-27 12:15:00,71.95,71.96,71.93,71.95,80398.0,68.3665,68.376,68.3475,68.3665,80398.0
2024-02-27 12:20:00,71.95,71.98,71.93,71.94,49123.0,68.3665,68.395,68.3475,68.357,49123.0
2024-02-27 12:25:00,71.94,71.97,71.93,71.95,40410.0,68.357,68.3855,68.3475,68.3665,40410.0
2024-02-27 12:30:00,71.94,71.98,71.94,71.97,20670.0,68.357,68.395,68.357,68.3855,20670.0
2024-02-27 12:35:00,71.97,71.99,71.94,71.95,36423.0,68.3855,68.4045,68.357,68.3665,36423.0
2024-02-27 12:40:00,71.94,71.96,71.93,71.96,38555.0,68.357,68.376,68.3475,68.376,38555.0
2024-02-27 12:45:00,71.96,71.99,71.96,71.98,30752.0,68.376,68.4045,68.376,68.395,30752.0
2024-02-27 12:50:00,71.98,71.99,71.96,71.97,34631.0,68.395,68.4045,68.376,68.3855,34631.0
2024-02-27 12:55:00,71.97,71.97,71.94,71.95,58020.0,68.3855,68.3855,68.357,68.3665,58020.0
2024-02-27 13:00:00,71.95,71.99,71.92,71.99,114418.0,68.3665,68.4045,68.338,68.4045,114418.0
2024-02-27 13:05:00,71.99,72.01,71.98,71.99,34557.0,68.4045,68.4235,68.395,68.4045,34557.0
2024-02-27 13:10:00,72.0,72.04,71.99,72.03,57317.0,68.414,68.452,68.4045,68.4425,57317.0
2024-02-27 13:15:00,72.04,72.05,72.02,72.02,21057.0,68.452,68.4615,68.433,68.433,21057.0
2024-02-27 13:20:00,72.02,72.04,72.02,72.03,40476.0,68.433,68.452,68.433,68.4425,40476.0
2024-02-27 13:25:00,72.04,72.04,71.99,72.0,27013.0,68.452,68.452,68.4045,68.414,27013.0
2024-02-27 13:30:00,71.99,72.0,71.97,72.0,40265.0,68.4045,68.414,68.3855,68.414,40265.0
2024-02-27 13:35:00,72.0,72.0,71.97,71.99,30699.0,68.414,68.414,68.3855,68.4045,30699.0
2024-02-27 13:40:00,72.0,72.01,71.98,72.0,61428.0,68.414,68.4235,68.395,68.414,61428.0
2024-02-27 13:45:00,72.0,72.0,71.97,72.0,45102.0,68.414,68.414,68.3855,68.414,45102.0
2024-02-27 13:50:00,72.0,72.01,71.99,72.0,46081.0,68.414,68.4235,68.4045,68.414,46081.0
2024-02-27 13:55:00,72.0,72.03,71.99,72.02,88871.0,68.414,68.4425,68.4045,68.433,88871.0
2024-02-27 14:00:00,72.02,72.03,71.99,72.0,49980.0,68.433,68.4425,68.4045,68.414,49980.0
2024-02-27 14:05:00,72.0,72.01,71.99,72.0,16776.0,68.414,68.4235,68.4045,68.414,16776.0
2024-02-27 14:10:00,71.99,72.01,71.99,72.01,53346.0,68.4045,68.4235,68.4045,68.4235,53346.0
2024-02-27 14:15:00,72.0,72.03,72.0,72.02,26839.0,68.414,68.4425,68.414,68.433,26839.0
2024-02-27 14:20:00,72.02,72.02,71.97,72.0,43808.0,68.433,68.433,68.3855,68.414,43808.0
2024-02-27 14:25:00,71.99,71.99,71.97,71.98,33275.0,68.4045,68.4045,68.3855,68.395,33275.0
2024-02-27 14:30:00,71.99,72.01,71.98,72.0,28198.0,68.4045,68.4235,68.395,68.414,28198.0
2024-02-27 14:35:00,71.99,72.0,71.98,71.98,37409.0,68.4045,68.414,68.395,68.395,37409.0
2024-02-27 14:40:00,71.99,71.99,71.95,71.95,102987.0,68.4045,68.4045,68.3665,68.3665,102987.0
2024-02-27 14:45:00,71.96,71.96,71.93,71.95,127691.0,68.376,68.376,68.3475,68.3665,127691.0
2024-02-27 14:50:00,71.94,71.97,71.93,71.96,27707.0,68.357,68.3855,68.3475,68.376,27707.0
2024-02-27 14:55:00,71.97,72.0,71.96,72.0,86402.0,68.3855,68.414,68.376,68.414,86402.0
2024-02-27 15:00:00,72.0,72.0,71.97,71.99,19996.0,68.414,68.414,68.3855,68.4045,19996.0
2024-02-27 15:05:00,71.99,71.99,71.97,71.98,96680.0,68.4045,68.4045,68.3855,68.395,96680.0
2024-02-27 15:10:00,71.98,72.0,71.98,71.98,61959.0,68.395,68.414,68.395,68.395,61959.0
2024-02-27 15:15:00,71.98,72.0,71.97,71.97,106433.0,68.395,68.414,68.3855,68.3855,106433.0
2024-02-27 15:20:00,71.97,72.0,71.96,72.0,67391.0,68.3855,68.414,68.376,68.414,67391.0
2024-02-27 15:25:00,72.0,72.02,71.99,72.02,59037.0,68.414,68.433,68.4045,68.433,59037.0
2024-02-27 15:30:00,72.02,72.02,71.98,71.98,81486.0,68.433,68.433,68.395,68.395,81486.0
2024-02-27 15:35:00,71.98,72.01,71.97,72.01,125012.0,68.395,68.4235,68.3855,68.4235,125012.0
2024-02-27 15:40:00,72.01,72.03,71.99,72.03,107929.0,68.4235,68.4425,68.4045,68.4425,107929.0
2024-02-27 15:45:00,72.02,72.03,72.0,72.03,208581.0,68.433,68.4425,68.414,68.4425,208581.0
2024-02-27 15:50:00,72.03,72.04,72.01,72.03,91010.0,68.4425,68.452,68.4235,68.4425,91010.0
2024-02-27 15:55:00,72.03,72.05,72.02,72.02,129958.0,68.4425,68.4615,68.433,68.433,129958.0
2024-02-28 09:30:00,71.57,71.57,71.52,71.55,466213.0,68.0054,68.0054,67.9579,67.9864,466213.0
2024-02-28 09:35:00,71.54,71.57,71.53,71.54,203788.0,67.9769,68.0054,67.9674,67.9769,203788.0
2024-02-28 09:40:00,71.54,71.6,71.54,71.59,72290.0,67.9769,68.0339,67.9769,68.0244,72290.0
2024-02-28 09:45:00,71.58,71.61,71.56,71.58,74165.0,68.0149,68.0434,67.9959,68.0149,74165.0
2024-02-28 09:50:00,71.58,71.58,71.52,71.55,133998.0,68.0149,68.0149,67.9579,67.9864,133998.0
2024-02-28 09:55:00,71.55,71.57,71.53,71.56,51849.0,67.9864,68.0054,67.9674,67.9959,51849.0
2024-02-28 10:00:00,71.56,71.57,71.54,71.56,334734.0,67.9959,68.0054,67.9769,67.9959,334734.0
2024-02-28 10:05:00,71.56,71.59,71.54,71.58,119359.0,67.9959,68.0244,67.9769,68.0149,119359.0
2024-02-28 10:10:00,71.59,71.62,71.58,71.6,74753.0,68.0244,68.0529,68.0149,68.0339,74753.0
2024-02-28 10:15:00,71.6,71.61,71.57,71.58,76241.0,68.0339,68.0434,68.0054,68.0149,76241.0
2024-02-28 10:20:00,71.58,71.61,71.56,71.6,36721.0,68.0149,68.0434,67.9959,68.0339,36721.0
2024-02-28 10:25:00,71.59,71.62,71.57,71.59,45456.0,68.0244,68.0529,68.0054,68.0244,45456.0
2024-02-28 10:30:00,71.59,71.6,71.56,71.59,116477.0,68.0244,68.0339,67.9959,68.0244,116477.0
2024-02-28 10:35:00,71.59,71.61,71.57,71.59,49665.0,68.0244,68.0434,68.0054,68.0244,49665.0
2024-02-28 10:40:00,71.59,71.6,71.58,71.59,21683.0,68.0244,68.0339,68.0149,68.0244,21683.0
2024-02-28 10:45:00,71.59,71.6,71.56,71.59,117902.0,68.0244,68.0339,67.9959,68.0244,117902.0
2024-02-28 10:50:00,71.59,71.6,71.55,71.58,82224.0,68.0244,68.0339,67.9864,68.0149,82224.0
2024-02-28 10:55:00,71.58,71.63,71.57,71.62,36321.0,68.0149,68.0624,68.0054,68.0529,36321.0
2024-02-28 11:00:00,71.61,71.66,71.61,71.65,70610.0,68.0434,68.0909,68.0434,68.0814,70610.0
2024-02-28 11:05:00,71.66,71.67,71.62,71.63,210396.0,68.0909,68.1004,68.0529,68.0624,210396.0
2024-02-28 11:10:00,71.63,71.65,71.61,71.65,34143.0,68.0624,68.0814,68.0434,68.0814,34143.0
2024-02-28 11:15:00,71.65,71.66,71.63,71.66,61043.0,68.0814,68.0909,68.0624,68.0909,61043.0
2024-02-28 11:20:00,71.66,71.66,71.62,71.62,67686.0,68.0909,68.0909,68.0529,68.0529,67686.0
2024-02-28 11:25:00,71.63,71.63,71.59,71.62,74683.0,68.0624,68.0624,68.0244,68.0529,74683.0
2024-02-28 11:30:00,71.62,71.63,71.57,71.61,197013.0,68.0529,68.0624,68.0054,68.0434,197013.0
2024-02-28 11:35:00,71.61,71.63,71.6,71.62,113835.0,68.0434,68.0624,68.0339,68.0529,113835.0
2024-02-28 11:40:00,71.62,71.67,71.62,71.67,55706.0,68.0529,68.1004,68.0529,68.1004,55706.0
2024-02-28 11:45:00,71.67,71.68,71.66,71.68,35546.0,68.1004,68.1099,68.0909,68.1099,35546.0
2024-02-28 11:50:00,71.67,71.68,71.65,71.67,27077.0,68.1004,68.1099,68.0814,68.1004,27077.0
2024-02-28 11:55:00,71.67,71.69,71.66,71.68,57604.0,68.1004,68.1194,68.0909,68.1099,57604.0
2024-02-28 12:00:00,71.69,71.72,71.68,71.72,15624.0,68.1194,68.1479,68.1099,68.1479,15624.0
2024-02-28 12:05:00,71.71,71.72,71.7,71.71,21723.0,68.1384,68.1479,68.1289,68.1384,21723.0
2024-02-28 12:10:00,71.7,71.73,71.7,71.71,58428.0,68.1289,68.1574,68.1289,68.1384,58428.0
2024-02-28 12:15:00,71.71,71.72,71.68,71.69,24300.0,68.1384,68.1479,68.1099,68.1194,24300.0
2024-02-28 12:20:00,71.69,71.69,71.67,71.68,39493.0,68.1194,68.1194,68.1004,68.1099,39493.0
2024-02-28 12:25:00,71.67,71.68,71.65,71.67,49418.0,68.1004,68.1099,68.0814,68.1004,49418.0
2024-02-28 12:30:00,71.67,71.67,71.61,71.62,43189.0,68.1004,68.1004,68.0434,68.0529,43189.0
2024-02-28 12:35:00,71.62,71.62,71.58,71.59,43036.0,68.0529,68.0529,68.0149,68.0244,43036.0
2024-02-28 12:40:00,71.59,71.62,71.57,71.61,44671.0,68.0244,68.0529,68.0054,68.0434,44671.0
2024-02-28 12:45:00,71.62,71.65,71.61,71.64,52867.0,68.0529,68.0814,68.0434,68.0719,52867.0
2024-02-28 12:50:00,71.64,71.64,71.61,71.64,21713.0,68.0719,68.0719,68.0434,68.0719,21713.0
2024-02-28 12:55:00,71.63,71.65,71.62,71.64,54345.0,68.0624,68.0814,68.0529,68.0719,54345.0
2024-02-28 13:00:00,71.63,71.64,71.6,71.61,33214.0,68.0624,68.0719,68.0339,68.0434,33214.0
2024-02-28 13:05:00,71.61,71.62,71.58,71.61,57744.0,68.0434,68.0529,68.0149,68.0434,57744.0
2024-02-28 13:10:00,71.61,71.62,71.59,71.62,47467.0,68.0434,68.0529,68.0244,68.0529,47467.0
2024-02-28 13:15:00,71.62,71.65,71.61,71.63,94828.0,68.0529,68.0814,68.0434,68.0624,94828.0
2024-02-28 13:20:00,71.63,71.67,71.63,71.67,54200.0,68.0624,68.1004,68.0624,68.1004,54200.0
2024-02-28 13:25:00,71.67,71.7,71.65,71.68,68064.0,68.1004,68.1289,68.0814,68.1099,68064.0
2024-02-28 13:30:00,71.69,71.71,71.67,71.68,48639.0,68.1194,68.1384,68.1004,68.1099,48639.0
2024-02-28 13:35:00,71.69,71.69,71.66,71.67,64663.0,68.1194,68.1194,68.0909,68.1004,64663.0
2024-02-28 13:40:00,71.68,71.69,71.66,71.67,46278.0,68.1099,68.1194,68.0909,68.1004,46278.0
2024-02-28 13:45:00,71.66,71.68,71.64,71.64,96959.0,68.0909,68.1099,68.0719,68.0719,96959.0
2024-02-28 13:50:00,71.65,71.65,71.63,71.64,62707.0,68.0814,68.0814,68.0624,68.0719,62707.0
2024-02-28 13:55:00,71.64,71.65,71.63,71.65,39221.0,68.0719,68.0814,68.0624,68.0814,39221.0
2024-02-28 14:00:00,71.65,71.66,71.63,71.63,66034.0,68.0814,68.0909,68.0624,68.0624,66034.0
2024-02-28 14:05:00,71.64,71.64,71.6,71.61,130551.0,68.0719,68.0719,68.0339,68.0434,130551.0
2024-02-28 14:10:00,71.61,71.61,71.56,71.57,111077.0,68.0434,68.0434,67.9959,68.0054,111077.0
2024-02-28 14:15:00,71.56,71.6,71.54,71.6,111660.0,67.9959,68.0339,67.9769,68.0339,111660.0
2024-02-28 14:20:00,71.59,71.61,71.59,71.61,88426.0,68.0244,68.0434,68.0244,68.0434,88426.0
2024-02-28 14:25:00,71.6,71.61,71.57,71.58,79470.0,68.0339,68.0434,68.0054,68.0149,79470.0
2024-02-28 14:30:00,71.57,71.57,71.53,71.55,107498.0,68.0054,68.0054,67.9674,67.9864,107498.0
2024-02-28 14:35:00,71.55,71.55,71.51,71.52,96675.0,67.9864,67.9864,67.9484,67.9579,96675.0
2024-02-28 14:40:00,71.53,71.53,71.52,71.53,36918.0,67.9674,67.9674,67.9579,67.9674,36918.0
2024-02-28 14:45:00,71.53,71.55,71.52,71.55,75004.0,67.9674,67.9864,67.9579,67.9864,75004.0
2024-02-28 14:50:00,71.55,71.55,71.51,71.55,94193.0,67.9864,67.9864,67.9484,67.9864,94193.0
2024-02-28 14:55:00,71.56,71.58,71.54,71.56,44944.0,67.9959,68.0149,67.9769,67.9959,44944.0
2024-02-28 15:00:00,71.56,71.61,71.56,71.59,90889.0,67.9959,68.0434,67.9959,68.0244,90889.0
2024-02-28 15:05:00,71.59,71.6,71.55,71.56,76106.0,68.0244,68.0339,67.9864,67.9959,76106.0
2024-02-28 15:10:00,71.56,71.59,71.55,71.58,77114.0,67.9959,68.0244,67.9864,68.0149,77114.0
2024-02-28 15:15:00,71.57,71.6,71.56,71.59,80437.0,68.0054,68.0339,67.9959,68.0244,80437.0
2024-02-28 15:20:00,71.6,71.62,71.58,71.61,103387.0,68.0339,68.0529,68.0149,68.0434,103387.0
2024-02-28 15:25:00,71.62,71.64,71.61,71.64,59017.0,68.0529,68.0719,68.0434,68.0719,59017.0
2024-02-28 15:30:00,71.64,71.64,71.62,71.63,88381.0,68.0719,68.0719,68.0529,68.0624,88381.0
2024-02-28 15:35:00,71.63,71.63,71.61,71.62,86981.0,68.0624,68.0624,68.0434,68.0529,86981.0
2024-02-28 15:40:00,71.62,71.62,71.58,71.59,83045.0,68.0529,68.0529,68.0149,68.0244,83045.0
2024-02-28 15:45:00,71.59,71.61,71.57,71.61,193155.0,68.0244,68.0434,68.0054,68.0434,193155.0
2024-02-28 15:50:00,71.61,71.62,71.57,71.59,285656.0,68.0434,68.0529,68.0054,68.0244,285656.0
2024-02-28 15:55:00,71.59,71.61,71.58,71.6,901818.0,68.0244,68.0434,68.0149,68.0339,901818.0
2024-02-29 09:30:00,71.99,71.99,71.94,71.94,180165.0,68.4045,68.4045,68.357,68.357,180165.0
2024-02-29 09:35:00,71.95,71.96,71.92,71.95,72914.0,68.3665,68.376,68.338,68.3665,72914.0
2024-02-29 09:40:00,71.95,72.0,71.93,71.98,479831.0,68.3665,68.414,68.3475,68.395,479831.0
2024-02-29 09:45:00,72.0,72.03,71.98,72.01,44458.0,68.414,68.4425,68.395,68.4235,44458.0
2024-02-29 09:50:00,72.01,72.03,71.99,71.99,45253.0,68.4235,68.4425,68.4045,68.4045,45253.0
2024-02-29 09:55:00,71.99,72.06,71.99,72.04,61570.0,68.4045,68.471,68.4045,68.452,61570.0
2024-02-29 10:00:00,72.04,72.09,72.04,72.08,73337.0,68.452,68.4995,68.452,68.49,73337.0
2024-02-29 10:05:00,72.08,72.1,71.99,72.02,44282.0,68.49,68.509,68.4045,68.433,44282.0
2024-02-29 10:10:00,72.02,72.02,71.91,71.93,125055.0,68.433,68.433,68.3285,68.3475,125055.0
2024-02-29 10:15:00,71.92,71.95,71.91,71.92,59571.0,68.338,68.3665,68.3285,68.338,59571.0
2024-02-29 10:20:00,71.92,71.98,71.92,71.94,118356.0,68.338,68.395,68.338,68.357,118356.0
2024-02-29 10:25:00,71.95,71.97,71.93,71.95,78276.0,68.3665,68.3855,68.3475,68.3665,78276.0
2024-02-29 10:30:00,71.95,71.97,71.91,71.92,140655.0,68.3665,68.3855,68.3285,68.338,140655.0
2024-02-29 10:35:00,71.92,71.94,71.9,71.92,68794.0,68.338,68.357,68.319,68.338,68794.0
2024-02-29 10:40:00,71.92,71.93,71.87,71.87,119830.0,68.338,68.3475,68.2904,68.2904,119830.0
2024-02-29 10:45:00,71.86,71.9,71.82,71.89,38423.0,68.2809,68.319,68.2429,68.3095,38423.0
2024-02-29 10:50:00,71.89,71.89,71.76,71.77,66746.0,68.3095,68.3095,68.1859,68.1954,66746.0
2024-02-29 10:55:00,71.77,71.8,71.75,71.77,41053.0,68.1954,68.2239,68.1764,68.1954,41053.0
2024-02-29 11:00:00,71.77,71.78,71.7,71.72,107673.0,68.1954,68.2049,68.1289,68.1479,107673.0
2024-02-29 11:05:00,71.73,71.77,71.72,71.75,52178.0,68.1574,68.1954,68.1479,68.1764,52178.0
2024-02-29 11:10:00,71.75,71.78,71.73,71.73,74164.0,68.1764,68.2049,68.1574,68.1574,74164.0
2024-02-29 11:15:00,71.73,71.77,71.73,71.75,26970.0,68.1574,68.1954,68.1574,68.1764,26970.0
2024-02-29 11:20:00,71.75,71.75,71.7,71.73,36791.0,68.1764,68.1764,68.1289,68.1574,36791.0
2024-02-29 11:25:00,71.73,71.73,71.67,71.67,101283.0,68.1574,68.1574,68.1004,68.1004,101283.0
2024-02-29 11:30:00,71.67,71.68,71.6,71.61,222829.0,68.1004,68.1099,68.0339,68.0434,222829.0
2024-02-29 11:35:00,71.61,71.64,71.5,71.5,146733.0,68.0434,68.0719,67.9389,67.9389,146733.0
2024-02-29 11:40:00,71.51,71.54,71.46,71.51,100230.0,67.9484,67.9769,67.9009,67.9484,100230.0
2024-02-29 11:45:00,71.5,71.57,71.49,71.56,33090.0,67.9389,68.0054,67.9294,67.9959,33090.0
2024-02-29 11:50:00,71.57,71.59,71.56,71.58,37064.0,68.0054,68.0244,67.9959,68.0149,37064.0
2024-02-29 11:55:00,71.58,71.6,71.55,71.57,61705.0,68.0149,68.0339,67.9864,68.0054,61705.0
2024-02-29 12:00:00,71.57,71.61,71.54,71.59,82272.0,68.0054,68.0434,67.9769,68.0244,82272.0
2024-02-29 12:05:00,71.59,71.6,71.54,71.56,67709.0,68.0244,68.0339,67.9769,67.9959,67709.0
2024-02-29 12:10:00,71.56,71.57,71.54,71.57,43709.0,67.9959,68.0054,67.9769,68.0054,43709.0
2024-02-29 12:15:00,71.58,71.58,71.52,71.54,53026.0,68.0149,68.0149,67.9579,67.9769,53026.0
2024-02-29 12:20:00,71.54,71.55,71.51,71.53,113070.0,67.9769,67.9864,67.9484,67.9674,113070.0
2024-02-29 12:25:00,71.53,71.54,71.49,71.5,37174.0,67.9674,67.9769,67.9294,67.9389,37174.0
2024-02-29 12:30:00,71.5,71.52,71.48,71.48,40082.0,67.9389,67.9579,67.9199,67.9199,40082.0
2024-02-29 12:35:00,71.49,71.51,71.48,71.51,25289.0,67.9294,67.9484,67.9199,67.9484,25289.0
2024-02-29 12:40:00,71.52,71.54,71.5,71.53,54741.0,67.9579,67.9769,67.9389,67.9674,54741.0
2024-02-29 12:45:00,71.53,71.58,71.52,71.57,19033.0,67.9674,68.0149,67.9579,68.0054,19033.0
2024-02-29 12:50:00,71.57,71.61,71.56,71.61,13580.0,68.0054,68.0434,67.9959,68.0434,13580.0
2024-02-29 12:55:00,71.61,71.62,71.59,71.62,32296.0,68.0434,68.0529,68.0244,68.0529,32296.0
2024-02-29 13:00:00,71.62,71.63,71.6,71.63,17420.0,68.0529,68.0624,68.0339,68.0624,17420.0
2024-02-29 13:05:00,71.62,71.63,71.6,71.63,21594.0,68.0529,68.0624,68.0339,68.0624,21594.0
2024-02-29 13:10:00,71.63,71.65,71.62,71.65,37548.0,68.0624,68.0814,68.0529,68.0814,37548.0
2024-02-29 13:15:00,71.65,71.66,71.64,71.65,51549.0,68.0814,68.0909,68.0719,68.0814,51549.0
2024-02-29 13:20:00,71.66,71.67,71.63,71.66,22348.0,68.0909,68.1004,68.0624,68.0909,22348.0
2024-02-29 13:25:00,71.66,71.69,71.65,71.68,31735.0,68.0909,68.1194,68.0814,68.1099,31735.0
2024-02-29 13:30:00,71.68,71.69,71.66,71.69,62671.0,68.1099,68.1194,68.0909,68.1194,62671.0
2024-02-29 13:35:00,71.68,71.7,71.67,71.68,35226.0,68.1099,68.1289,68.1004,68.1099,35226.0
2024-02-29 13:40:00,71.69,71.69,71.66,71.67,97352.0,68.1194,68.1194,68.0909,68.1004,97352.0
2024-02-29 13:45:00,71.67,71.7,71.66,71.7,189122.0,68.1004,68.1289,68.0909,68.1289,189122.0
2024-02-29 13:50:00,71.7,71.73,71.69,71.73,31283.0,68.1289,68.1574,68.1194,68.1574,31283.0
2024-02-29 13:55:00,71.73,71.74,71.72,71.73,48606.0,68.1574,68.1669,68.1479,68.1574,48606.0
2024-02-29 14:00:00,71.73,71.76,71.72,71.75,24082.0,68.1574,68.1859,68.1479,68.1764,24082.0
2024-02-29 14:05:00,71.74,71.74,71.7,71.72,60511.0,68.1669,68.1669,68.1289,68.1479,60511.0
2024-02-29 14:10:00,71.72,71.73,71.7,71.73,56360.0,68.1479,68.1574,68.1289,68.1574,56360.0
2024-02-29 14:15:00,71.73,71.77,71.72,71.76,96742.0,68.1574,68.1954,68.1479,68.1859,96742.0
2024-02-29 14:20:00,71.76,71.77,71.74,71.75,25070.0,68.1859,68.1954,68.1669,68.1764,25070.0
2024-02-29 14:25:00,71.75,71.75,71.69,71.7,57858.0,68.1764,68.1764,68.1194,68.1289,57858.0
2024-02-29 14:30:00,71.7,71.73,71.7,71.71,80478.0,68.1289,68.1574,68.1289,68.1384,80478.0
2024-02-29 14:35:00,71.72,71.72,71.7,71.71,31993.0,68.1479,68.1479,68.1289,68.1384,31993.0
2024-02-29 14:40:00,71.7,71.71,71.64,71.64,53222.0,68.1289,68.1384,68.0719,68.0719,53222.0
2024-02-29 14:45:00,71.64,71.67,71.63,71.66,268330.0,68.0719,68.1004,68.0624,68.0909,268330.0
2024-02-29 14:50:00,71.65,71.66,71.62,71.63,48348.0,68.0814,68.0909,68.0529,68.0624,48348.0
2024-02-29 14:55:00,71.63,71.68,71.61,71.67,97025.0,68.0624,68.1099,68.0434,68.1004,97025.0
2024-02-29 15:00:00,71.68,71.72,71.67,71.69,83239.0,68.1099,68.1479,68.1004,68.1194,83239.0
2024-02-29 15:05:00,71.68,71.69,71.67,71.68,48183.0,68.1099,68.1194,68.1004,68.1099,48183.0
2024-02-29 15:10:00,71.68,71.69,71.65,71.66,68541.0,68.1099,68.1194,68.0814,68.0909,68541.0
2024-02-29 15:15:00,71.66,71.68,71.65,71.68,112764.0,68.0909,68.1099,68.0814,68.1099,112764.0
2024-02-29 15:20:00,71.69,71.7,71.67,71.7,108611.0,68.1194,68.1289,68.1004,68.1289,108611.0
2024-02-29 15:25:00,71.7,71.71,71.68,71.71,74952.0,68.1289,68.1384,68.1099,68.1384,74952.0
2024-02-29 15:30:00,71.71,71.73,71.7,71.72,177771.0,68.1384,68.1574,68.1289,68.1479,177771.0
2024-02-29 15:35:00,71.72,71.73,71.7,71.73,107942.0,68.1479,68.1574,68.1289,68.1574,107942.0
2024-02-29 15:40:00,71.73,71.76,71.72,71.73,109588.0,68.1574,68.1859,68.1479,68.1574,109588.0
2024-02-29 15:45:00,71.72,71.77,71.72,71.75,76539.0,68.1479,68.1954,68.1479,68.1764,76539.0
2024-02-29 15:50:00,71.75,71.77,71.74,71.77,114548.0,68.1764,68.1954,68.1669,68.1954,114548.0
2024-02-29 15:55:00,71.77,71.84,71.76,71.78,739882.0,68.1954,68.2619,68.1859,68.2049,739882.0
2024-03-01 09:30:00,72.12,72.12,72.06,72.08,255228.0,68.528,68.528,68.471,68.49,255228.0
2024-03-01 09:35:00,72.09,72.12,72.06,72.08,123699.0,68.4995,68.528,68.471,68.49,123699.0
2024-03-01 09:40:00,72.08,72.1,72.01,72.04,315339.0,68.49,68.509,68.4235,68.452,315339.0
2024-03-01 09:45:00,72.04,72.04,71.9,71.92,429749.0,68.452,68.452,68.319,68.338,429749.0
2024-03-01 09:50:00,71.92,71.92,71.83,71.83,117642.0,68.338,68.338,68.2524,68.2524,117642.0
2024-03-01 09:55:00,71.83,71.85,71.81,71.84,123009.0,68.2524,68.2714,68.2334,68.2619,123009.0
2024-03-01 10:00:00,71.84,72.04,71.84,71.9,444062.0,68.2619,68.452,68.2619,68.319,444062.0
2024-03-01 10:05:00,71.9,72.05,71.89,72.02,110596.0,68.319,68.4615,68.3095,68.433,110596.0
2024-03-01 10:10:00,72.02,72.09,72.01,72.09,102426.0,68.433,68.4995,68.4235,68.4995,102426.0
2024-03-01 10:15:00,72.08,72.17,72.08,72.15,220516.0,68.49,68.5755,68.49,68.5565,220516.0
2024-03-01 10:20:00,72.16,72.24,72.14,72.23,97028.0,68.566,68.642,68.547,68.6325,97028.0
2024-03-01 10:25:00,72.24,72.32,72.24,72.31,60531.0,68.642,68.718,68.642,68.7085,60531.0
2024-03-01 10:30:00,72.32,72.33,72.26,72.32,214978.0,68.718,68.7275,68.661,68.718,214978.0
2024-03-01 10:35:00,72.31,72.34,72.26,72.28,209848.0,68.7085,68.737,68.661,68.68,209848.0
2024-03-01 10:40:00,72.28,72.34,72.27,72.34,100705.0,68.68,68.737,68.6705,68.737,100705.0
2024-03-01 10:45:00,72.34,72.42,72.34,72.4,108443.0,68.737,68.8131,68.737,68.7941,108443.0
2024-03-01 10:50:00,72.4,72.43,72.39,72.4,54989.0,68.7941,68.8226,68.7846,68.7941,54989.0
2024-03-01 10:55:00,72.39,72.41,72.37,72.4,91268.0,68.7846,68.8036,68.7655,68.7941,91268.0
2024-03-01 11:00:00,72.39,72.41,72.38,72.4,65506.0,68.7846,68.8036,68.775,68.7941,65506.0
2024-03-01 11:05:00,72.4,72.42,72.36,72.4,83830.0,68.7941,68.8131,68.756,68.7941,83830.0
2024-03-01 11:10:00,72.4,72.42,72.36,72.37,122543.0,68.7941,68.8131,68.756,68.7655,122543.0
2024-03-01 11:15:00,72.37,72.4,72.36,72.37,46264.0,68.7655,68.7941,68.756,68.7655,46264.0
2024-03-01 11:20:00,72.37,72.38,72.32,72.33,71361.0,68.7655,68.775,68.718,68.7275,71361.0
2024-03-01 11:25:00,72.33,72.33,72.28,72.3,108288.0,68.7275,68.7275,68.68,68.699,108288.0
2024-03-01 11:30:00,72.3,72.33,72.3,72.31,38516.0,68.699,68.7275,68.699,68.7085,38516.0
2024-03-01 11:35:00,72.32,72.36,72.29,72.35,206237.0,68.718,68.756,68.6895,68.7465,206237.0
2024-03-01 11:40:00,72.36,72.38,72.35,72.37,35487.0,68.756,68.775,68.7465,68.7655,35487.0
2024-03-01 11:45:00,72.36,72.38,72.35,72.38,39113.0,68.756,68.775,68.7465,68.775,39113.0
2024-03-01 11:50:00,72.38,72.4,72.37,72.4,31534.0,68.775,68.7941,68.7655,68.7941,31534.0
2024-03-01 11:55:00,72.4,72.41,72.37,72.38,30070.0,68.7941,68.8036,68.7655,68.775,30070.0
2024-03-01 12:00:00,72.38,72.38,72.35,72.38,30080.0,68.775,68.775,68.7465,68.775,30080.0
2024-03-01 12:05:00,72.38,72.4,72.37,72.4,75517.0,68.775,68.7941,68.7655,68.7941,75517.0
2024-03-01 12:10:00,72.4,72.44,72.39,72.44,99511.0,68.7941,68.8321,68.7846,68.8321,99511.0
2024-03-01 12:15:00,72.44,72.45,72.42,72.45,56698.0,68.8321,68.8416,68.8131,68.8416,56698.0
2024-03-01 12:20:00,72.44,72.45,72.43,72.45,65749.0,68.8321,68.8416,68.8226,68.8416,65749.0
2024-03-01 12:25:00,72.44,72.45,72.43,72.44,161617.0,68.8321,68.8416,68.8226,68.8321,161617.0
2024-03-01 12:30:00,72.44,72.46,72.43,72.45,46254.0,68.8321,68.8511,68.8226,68.8416,46254.0
2024-03-01 12:35:00,72.45,72.46,72.42,72.42,43056.0,68.8416,68.8511,68.8131,68.8131,43056.0
2024-03-01 12:40:00,72.42,72.43,72.39,72.42,73937.0,68.8131,68.8226,68.7846,68.8131,73937.0
2024-03-01 12:45:00,72.42,72.43,72.4,72.42,30463.0,68.8131,68.8226,68.7941,68.8131,30463.0
2024-03-01 12:50:00,72.42,72.45,72.42,72.45,68527.0,68.8131,68.8416,68.8131,68.8416,68527.0
2024-03-01 12:55:00,72.45,72.46,72.41,72.43,157659.0,68.8416,68.8511,68.8036,68.8226,157659.0
2024-03-01 13:00:00,72.42,72.43,72.38,72.39,48395.0,68.8131,68.8226,68.775,68.7846,48395.0
2024-03-01 13:05:00,72.39,72.44,72.37,72.43,105231.0,68.7846,68.8321,68.7655,68.8226,105231.0
2024-03-01 13:10:00,72.44,72.46,72.43,72.44,35400.0,68.8321,68.8511,68.8226,68.8321,35400.0
2024-03-01 13:15:00,72.44,72.46,72.42,72.42,53988.0,68.8321,68.8511,68.8131,68.8131,53988.0
2024-03-01 13:20:00,72.41,72.45,72.41,72.45,34793.0,68.8036,68.8416,68.8036,68.8416,34793.0
2024-03-01 13:25:00,72.45,72.48,72.44,72.45,99801.0,68.8416,68.8701,68.8321,68.8416,99801.0
2024-03-01 13:30:00,72.45,72.47,72.44,72.45,41668.0,68.8416,68.8606,68.8321,68.8416,41668.0
2024-03-01 13:35:00,72.46,72.47,72.44,72.45,40743.0,68.8511,68.8606,68.8321,68.8416,40743.0
2024-03-01 13:40:00,72.46,72.49,72.45,72.48,21195.0,68.8511,68.8796,68.8416,68.8701,21195.0
2024-03-01 13:45:00,72.49,72.5,72.46,72.46,26971.0,68.8796,68.8891,68.8511,68.8511,26971.0
2024-03-01 13:50:00,72.46,72.48,72.45,72.46,29469.0,68.8511,68.8701,68.8416,68.8511,29469.0
2024-03-01 13:55:00,72.47,72.5,72.46,72.5,54159.0,68.8606,68.8891,68.8511,68.8891,54159.0
2024-03-01 14:00:00,72.5,72.52,72.49,72.51,27577.0,68.8891,68.9081,68.8796,68.8986,27577.0
2024-03-01 14:05:00,72.52,72.52,72.5,72.51,74103.0,68.9081,68.9081,68.8891,68.8986,74103.0
2024-03-01 14:10:00,72.52,72.52,72.5,72.51,121999.0,68.9081,68.9081,68.8891,68.8986,121999.0
2024-03-01 14:15:00,72.51,72.53,72.49,72.5,57729.0,68.8986,68.9176,68.8796,68.8891,57729.0
2024-03-01 14:20:00,72.5,72.51,72.47,72.49,79528.0,68.8891,68.8986,68.8606,68.8796,79528.0
2024-03-01 14:25:00,72.5,72.53,72.49,72.53,61105.0,68.8891,68.9176,68.8796,68.9176,61105.0
2024-03-01 14:30:00,72.53,72.55,72.49,72.5,131503.0,68.9176,68.9366,68.8796,68.8891,131503.0
2024-03-01 14:35:00,72.5,72.52,72.48,72.48,68076.0,68.8891,68.9081,68.8701,68.8701,68076.0
2024-03-01 14:40:00,72.48,72.49,72.46,72.47,38368.0,68.8701,68.8796,68.8511,68.8606,38368.0
2024-03-01 14:45:00,72.48,72.5,72.47,72.5,22535.0,68.8701,68.8891,68.8606,68.8891,22535.0
2024-03-01 14:50:00,72.5,72.51,72.49,72.51,32988.0,68.8891,68.8986,68.8796,68.8986,32988.0
2024-03-01 14:55:00,72.51,72.53,72.5,72.51,77109.0,68.8986,68.9176,68.8891,68.8986,77109.0
2024-03-01 15:00:00,72.5,72.5,72.47,72.47,58459.0,68.8891,68.8891,68.8606,68.8606,58459.0
2024-03-01 15:05:00,72.48,72.5,72.45,72.47,72403.0,68.8701,68.8891,68.8416,68.8606,72403.0
2024-03-01 15:10:00,72.47,72.47,72.44,72.47,41306.0,68.8606,68.8606,68.8321,68.8606,41306.0
2024-03-01 15:15:00,72.46,72.47,72.45,72.47,65740.0,68.8511,68.8606,68.8416,68.8606,65740.0
2024-03-01 15:20:00,72.47,72.49,72.46,72.46,239176.0,68.8606,68.8796,68.8511,68.8511,239176.0
2024-03-01 15:25:00,72.46,72.47,72.45,72.47,52913.0,68.8511,68.8606,68.8416,68.8606,52913.0
2024-03-01 15:30:00,72.47,72.48,72.44,72.45,101150.0,68.8606,68.8701,68.8321,68.8416,101150.0
2024-03-01 15:35:00,72.45,72.46,72.44,72.45,160696.0,68.8416,68.8511,68.8321,68.8416,160696.0
2024-03-01 15:40:00,72.45,72.48,72.44,72.48,130243.0,68.8416,68.8701,68.8321,68.8701,130243.0
2024-03-01 15:45:00,72.47,72.49,72.47,72.48,95409.0,68.8606,68.8796,68.8606,68.8701,95409.0
2024-03-01 15:50:00,72.48,72.49,72.47,72.48,103794.0,68.8701,68.8796,68.8606,68.8701,103794.0
2024-03-01 15:55:00,72.48,72.52,72.48,72.51,219027.0,68.8701,68.9081,68.8701,68.8986,219027.0
2024-03-04 09:30:00,72.23,72.31,72.23,72.25,114126.0,68.6325,68.7085,68.6325,68.6515,114126.0
2024-03-04 09:35:00,72.25,72.26,72.22,72.24,442043.0,68.6515,68.661,68.623,68.642,442043.0
2024-03-04 09:40:00,72.25,72.26,72.22,72.23,447889.0,68.6515,68.661,68.623,68.6325,447889.0
2024-03-04 09:45:00,72.23,72.27,72.23,72.26,402068.0,68.6325,68.6705,68.6325,68.661,402068.0
2024-03-04 09:50:00,72.25,72.29,72.22,72.28,79755.0,68.6515,68.6895,68.623,68.68,79755.0
2024-03-04 09:55:00,72.28,72.3,72.27,72.28,55231.0,68.68,68.699,68.6705,68.68,55231.0
2024-03-04 10:00:00,72.28,72.3,72.26,72.28,76272.0,68.68,68.699,68.661,68.68,76272.0
2024-03-04 10:05:00,72.27,72.28,72.21,72.22,52065.0,68.6705,68.68,68.6135,68.623,52065.0
2024-03-04 10:10:00,72.21,72.23,72.19,72.2,117693.0,68.6135,68.6325,68.5945,68.604,117693.0
2024-03-04 10:15:00,72.2,72.23,72.18,72.23,192313.0,68.604,68.6325,68.585,68.6325,192313.0
2024-03-04 10:20:00,72.23,72.24,72.21,72.23,97681.0,68.6325,68.642,68.6135,68.6325,97681.0
2024-03-04 10:25:00,72.24,72.25,72.2,72.23,69315.0,68.642,68.6515,68.604,68.6325,69315.0
2024-03-04 10:30:00,72.23,72.28,72.22,72.28,90704.0,68.6325,68.68,68.623,68.68,90704.0
2024-03-04 10:35:00,72.27,72.29,72.26,72.27,56613.0,68.6705,68.6895,68.661,68.6705,56613.0
2024-03-04 10:40:00,72.27,72.28,72.23,72.27,3241281.0,68.6705,68.68,68.6325,68.6705,3241281.0
2024-03-04 10:45:00,72.27,72.28,72.24,72.25,38097.0,68.6705,68.68,68.642,68.6515,38097.0
2024-03-04 10:50:00,72.26,72.27,72.23,72.25,47465.0,68.661,68.6705,68.6325,68.6515,47465.0
2024-03-04 10:55:00,72.25,72.28,72.23,72.27,52262.0,68.6515,68.68,68.6325,68.6705,52262.0
2024-03-04 11:00:00,72.28,72.31,72.27,72.3,79362.0,68.68,68.7085,68.6705,68.699,79362.0
2024-03-04 11:05:00,72.3,72.35,72.29,72.34,90302.0,68.699,68.7465,68.6895,68.737,90302.0
2024-03-04 11:10:00,72.35,72.36,72.33,72.35,34575.0,68.7465,68.756,68.7275,68.7465,34575.0
2024-03-04 11:15:00,72.35,72.35,72.32,72.34,95662.0,68.7465,68.7465,68.718,68.737,95662.0
2024-03-04 11:20:00,72.34,72.34,72.3,72.31,43473.0,68.737,68.737,68.699,68.7085,43473.0
2024-03-04 11:25:00,72.31,72.33,72.31,72.31,52231.0,68.7085,68.7275,68.7085,68.7085,52231.0
2024-03-04 11:30:00,72.31,72.35,72.31,72.33,170273.0,68.7085,68.7465,68.7085,68.7275,170273.0
2024-03-04 11:35:00,72.32,72.37,72.32,72.36,58755.0,68.718,68.7655,68.718,68.756,58755.0
2024-03-04 11:40:00,72.37,72.38,72.35,72.36,74080.0,68.7655,68.775,68.7465,68.756,74080.0
2024-03-04 11:45:00,72.37,72.38,72.34,72.36,98264.0,68.7655,68.775,68.737,68.756,98264.0
2024-03-04 11:50:00,72.37,72.39,72.36,72.37,35776.0,68.7655,68.7846,68.756,68.7655,35776.0
2024-03-04 11:55:00,72.38,72.39,72.36,72.38,32606.0,68.775,68.7846,68.756,68.775,32606.0
2024-03-04 12:00:00,72.38,72.39,72.34,72.34,37411.0,68.775,68.7846,68.737,68.737,37411.0
2024-03-04 12:05:00,72.34,72.35,72.33,72.33,38731.0,68.737,68.7465,68.7275,68.7275,38731.0
2024-03-04 12:10:00,72.34,72.37,72.34,72.37,36501.0,68.737,68.7655,68.737,68.7655,36501.0
2024-03-04 12:15:00,72.37,72.39,72.36,72.39,26625.0,68.7655,68.7846,68.756,68.7846,26625.0
2024-03-04 12:20:00,72.39,72.43,72.38,72.42,24376.0,68.7846,68.8226,68.775,68.8131,24376.0
2024-03-04 12:25:00,72.42,72.43,72.41,72.43,46010.0,68.8131,68.8226,68.8036,68.8226,46010.0
2024-03-04 12:30:00,72.43,72.44,72.41,72.42,36317.0,68.8226,68.8321,68.8036,68.8131,36317.0
2024-03-04 12:35:00,72.41,72.42,72.38,72.38,34526.0,68.8036,68.8131,68.775,68.775,34526.0
2024-03-04 12:40:00,72.39,72.4,72.37,72.38,142891.0,68.7846,68.7941,68.7655,68.775,142891.0
2024-03-04 12:45:00,72.37,72.39,72.36,72.38,357630.0,68.7655,68.7846,68.756,68.775,357630.0
2024-03-04 12:50:00,72.38,72.4,72.37,72.4,54057.0,68.775,68.7941,68.7655,68.7941,54057.0
2024-03-04 12:55:00,72.4,72.4,72.37,72.39,40468.0,68.7941,68.7941,68.7655,68.7846,40468.0
2024-03-04 13:00:00,72.39,72.4,72.38,72.39,24026.0,68.7846,68.7941,68.775,68.7846,24026.0
2024-03-04 13:05:00,72.39,72.4,72.36,72.38,30393.0,68.7846,68.7941,68.756,68.775,30393.0
2024-03-04 13:10:00,72.38,72.38,72.34,72.34,16491.0,68.775,68.775,68.737,68.737,16491.0
2024-03-04 13:15:00,72.34,72.35,72.33,72.34,49766.0,68.737,68.7465,68.7275,68.737,49766.0
2024-03-04 13:20:00,72.34,72.34,72.3,72.31,36283.0,68.737,68.737,68.699,68.7085,36283.0
2024-03-04 13:25:00,72.3,72.33,72.29,72.31,35311.0,68.699,68.7275,68.6895,68.7085,35311.0
2024-03-04 13:30:00,72.31,72.35,72.31,72.34,33045.0,68.7085,68.7465,68.7085,68.737,33045.0
2024-03-04 13:35:00,72.34,72.36,72.33,72.34,59388.0,68.737,68.756,68.7275,68.737,59388.0
2024-03-04 13:40:00,72.33,72.35,72.33,72.35,12824.0,68.7275,68.7465,68.7275,68.7465,12824.0
2024-03-04 13:45:00,72.35,72.36,72.34,72.34,146122.0,68.7465,68.756,68.737,68.737,146122.0
2024-03-04 13:50:00,72.34,72.36,72.34,72.34,37144.0,68.737,68.756,68.737,68.737,37144.0
2024-03-04 13:55:00,72.34,72.35,72.33,72.33,35126.0,68.737,68.7465,68.7275,68.7275,35126.0
2024-03-04 14:00:00,72.34,72.36,72.33,72.34,64919.0,68.737,68.756,68.7275,68.737,64919.0
2024-03-04 14:05:00,72.35,72.35,72.32,72.34,51898.0,68.7465,68.7465,68.718,68.737,51898.0
2024-03-04 14:10:00,72.34,72.35,72.33,72.34,55917.0,68.737,68.7465,68.7275,68.737,55917.0
2024-03-04 14:15:00,72.34,72.35,72.33,72.34,58063.0,68.737,68.7465,68.7275,68.737,58063.0
2024-03-04 14:20:00,72.34,72.35,72.31,72.33,62930.0,68.737,68.7465,68.7085,68.7275,62930.0
2024-03-04 14:25:00,72.33,72.34,72.32,72.33,44018.0,68.7275,68.737,68.718,68.7275,44018.0
2024-03-04 14:30:00,72.34,72.37,72.33,72.37,45748.0,68.737,68.7655,68.7275,68.7655,45748.0
2024-03-04 14:35:00,72.37,72.45,72.36,72.44,239834.0,68.7655,68.8416,68.756,68.8321,239834.0
2024-03-04 14:40:00,72.44,72.45,72.41,72.43,141478.0,68.8321,68.8416,68.8036,68.8226,141478.0
2024-03-04 14:45:00,72.44,72.44,72.39,72.42,76758.0,68.8321,68.8321,68.7846,68.8131,76758.0
2024-03-04 14:50:00,72.42,72.43,72.4,72.43,58437.0,68.8131,68.8226,68.7941,68.8226,58437.0
2024-03-04 14:55:00,72.42,72.44,72.4,72.41,51016.0,68.8131,68.8321,68.7941,68.8036,51016.0
2024-03-04 15:00:00,72.41,72.42,72.38,72.39,85411.0,68.8036,68.8131,68.775,68.7846,85411.0
2024-03-04 15:05:00,72.39,72.41,72.38,72.41,65224.0,68.7846,68.8036,68.775,68.8036,65224.0
2024-03-04 15:10:00,72.41,72.42,72.4,72.42,178632.0,68.8036,68.8131,68.7941,68.8131,178632.0
2024-03-04 15:15:00,72.42,72.42,72.4,72.42,113636.0,68.8131,68.8131,68.7941,68.8131,113636.0
2024-03-04 15:20:00,72.42,72.42,72.4,72.41,38307.0,68.8131,68.8131,68.7941,68.8036,38307.0
2024-03-04 15:25:00,72.41,72.41,72.38,72.39,74073.0,68.8036,68.8036,68.775,68.7846,74073.0
2024-03-04 15:30:00,72.4,72.4,72.36,72.37,83851.0,68.7941,68.7941,68.756,68.7655,83851.0
2024-03-04 15:35:00,72.37,72.4,72.32,72.4,96604.0,68.7655,68.7941,68.718,68.7941,96604.0
2024-03-04 15:40:00,72.4,72.41,72.37,72.37,97068.0,68.7941,68.8036,68.7655,68.7655,97068.0
2024-03-04 15:45:00,72.37,72.37,72.31,72.32,250179.0,68.7655,68.7655,68.7085,68.718,250179.0
2024-03-04 15:50:00,72.32,72.34,72.31,72.31,158778.0,68.718,68.737,68.7085,68.7085,158778.0
2024-03-04 15:55:00,72.31,72.32,72.29,72.31,238321.0,68.7085,68.718,68.6895,68.7085,238321.0
2024-03-05 09:30:00,72.37,72.37,72.32,72.33,213788.0,68.7655,68.7655,68.718,68.7275,213788.0
2024-03-05 09:35:00,72.33,72.34,72.31,72.34,195414.0,68.7275,68.737,68.7085,68.737,195414.0
2024-03-05 09:40:00,72.34,72.36,72.32,72.36,413417.0,68.737,68.756,68.718,68.756,413417.0
2024-03-05 09:45:00,72.35,72.36,72.31,72.33,222788.0,68.7465,68.756,68.7085,68.7275,222788.0
2024-03-05 09:50:00,72.34,72.37,72.31,72.34,74148.0,68.737,68.7655,68.7085,68.737,74148.0
2024-03-05 09:55:00,72.34,72.36,72.32,72.36,207372.0,68.737,68.756,68.718,68.756,207372.0
2024-03-05 10:00:00,72.36,72.61,72.36,72.55,286866.0,68.756,68.9936,68.756,68.9366,286866.0
2024-03-05 10:05:00,72.54,72.55,72.45,72.45,104336.0,68.9271,68.9366,68.8416,68.8416,104336.0
2024-03-05 10:10:00,72.45,72.5,72.42,72.49,166576.0,68.8416,68.8891,68.8131,68.8796,166576.0
2024-03-05 10:15:00,72.5,72.54,72.45,72.47,151276.0,68.8891,68.9271,68.8416,68.8606,151276.0
2024-03-05 10:20:00,72.46,72.46,72.37,72.38,101130.0,68.8511,68.8511,68.7655,68.775,101130.0
2024-03-05 10:25:00,72.37,72.41,72.35,72.4,107839.0,68.7655,68.8036,68.7465,68.7941,107839.0
2024-03-05 10:30:00,72.39,72.41,72.33,72.34,128349.0,68.7846,68.8036,68.7275,68.737,128349.0
2024-03-05 10:35:00,72.35,72.37,72.31,72.33,153110.0,68.7465,68.7655,68.7085,68.7275,153110.0
2024-03-05 10:40:00,72.34,72.4,72.33,72.39,112694.0,68.737,68.7941,68.7275,68.7846,112694.0
2024-03-05 10:45:00,72.38,72.42,72.35,72.36,212475.0,68.775,68.8131,68.7465,68.756,212475.0
2024-03-05 10:50:00,72.35,72.37,72.32,72.35,97559.0,68.7465,68.7655,68.718,68.7465,97559.0
2024-03-05 10:55:00,72.34,72.37,72.33,72.36,113865.0,68.737,68.7655,68.7275,68.756,113865.0
2024-03-05 11:00:00,72.36,72.37,72.32,72.34,160626.0,68.756,68.7655,68.718,68.737,160626.0
2024-03-05 11:05:00,72.34,72.37,72.33,72.34,143727.0,68.737,68.7655,68.7275,68.737,143727.0
2024-03-05 11:10:00,72.34,72.34,72.28,72.3,83064.0,68.737,68.737,68.68,68.699,83064.0
2024-03-05 11:15:00,72.31,72.32,72.29,72.32,109288.0,68.7085,68.718,68.6895,68.718,109288.0
2024-03-05 11:20:00,72.31,72.33,72.28,72.33,105759.0,68.7085,68.7275,68.68,68.7275,105759.0
2024-03-05 11:25:00,72.33,72.34,72.3,72.33,133700.0,68.7275,68.737,68.699,68.7275,133700.0
2024-03-05 11:30:00,72.33,72.35,72.32,72.34,55621.0,68.7275,68.7465,68.718,68.737,55621.0
2024-03-05 11:35:00,72.34,72.37,72.31,72.31,141740.0,68.737,68.7655,68.7085,68.7085,141740.0
2024-03-05 11:40:00,72.31,72.32,72.23,72.26,218231.0,68.7085,68.718,68.6325,68.661,218231.0
2024-03-05 11:45:00,72.26,72.29,72.23,72.27,78933.0,68.661,68.6895,68.6325,68.6705,78933.0
2024-03-05 11:50:00,72.27,72.27,72.24,72.25,57786.0,68.6705,68.6705,68.642,68.6515,57786.0
2024-03-05 11:55:00,72.24,72.3,72.23,72.28,65551.0,68.642,68.699,68.6325,68.68,65551.0
2024-03-05 12:00:00,72.29,72.31,72.27,72.3,51797.0,68.6895,68.7085,68.6705,68.699,51797.0
2024-03-05 12:05:00,72.29,72.31,72.29,72.3,66070.0,68.6895,68.7085,68.6895,68.699,66070.0
2024-03-05 12:10:00,72.3,72.34,72.3,72.32,80901.0,68.699,68.737,68.699,68.718,80901.0
2024-03-05 12:15:00,72.32,72.33,72.3,72.31,34149.0,68.718,68.7275,68.699,68.7085,34149.0
2024-03-05 12:20:00,72.31,72.36,72.31,72.35,54988.0,68.7085,68.756,68.7085,68.7465,54988.0
2024-03-05 12:25:00,72.36,72.38,72.35,72.37,137409.0,68.756,68.775,68.7465,68.7655,137409.0
2024-03-05 12:30:00,72.37,72.38,72.35,72.36,78967.0,68.7655,68.775,68.7465,68.756,78967.0
2024-03-05 12:35:00,72.36,72.37,72.33,72.33,34736.0,68.756,68.7655,68.7275,68.7275,34736.0
2024-03-05 12:40:00,72.33,72.33,72.3,72.33,56476.0,68.7275,68.7275,68.699,68.7275,56476.0
2024-03-05 12:45:00,72.33,72.36,72.32,72.33,16497.0,68.7275,68.756,68.718,68.7275,16497.0
2024-03-05 12:50:00,72.33,72.35,72.31,72.34,35302.0,68.7275,68.7465,68.7085,68.737,35302.0
2024-03-05 12:55:00,72.34,72.37,72.33,72.34,57496.0,68.737,68.7655,68.7275,68.737,57496.0
2024-03-05 13:00:00,72.34,72.35,72.3,72.31,45250.0,68.737,68.7465,68.699,68.7085,45250.0
2024-03-05 13:05:00,72.31,72.34,72.3,72.33,53711.0,68.7085,68.737,68.699,68.7275,53711.0
2024-03-05 13:10:00,72.33,72.34,72.31,72.32,27495.0,68.7275,68.737,68.7085,68.718,27495.0
2024-03-05 13:15:00,72.33,72.33,72.25,72.26,72715.0,68.7275,68.7275,68.6515,68.661,72715.0
2024-03-05 13:20:00,72.25,72.28,72.25,72.25,34226.0,68.6515,68.68,68.6515,68.6515,34226.0
2024-03-05 13:25:00,72.25,72.28,72.24,72.27,44275.0,68.6515,68.68,68.642,68.6705,44275.0
2024-03-05 13:30:00,72.27,72.33,72.25,72.31,115697.0,68.6705,68.7275,68.6515,68.7085,115697.0
2024-03-05 13:35:00,72.31,72.32,72.24,72.25,96520.0,68.7085,68.718,68.642,68.6515,96520.0
2024-03-05 13:40:00,72.25,72.25,72.2,72.2,42557.0,68.6515,68.6515,68.604,68.604,42557.0
2024-03-05 13:45:00,72.21,72.23,72.2,72.21,39714.0,68.6135,68.6325,68.604,68.6135,39714.0
2024-03-05 13:50:00,72.22,72.25,72.18,72.22,71911.0,68.623,68.6515,68.585,68.623,71911.0
2024-03-05 13:55:00,72.22,72.23,72.18,72.19,35482.0,68.623,68.6325,68.585,68.5945,35482.0
2024-03-05 14:00:00,72.19,72.19,72.16,72.18,131348.0,68.5945,68.5945,68.566,68.585,131348.0
2024-03-05 14:05:00,72.17,72.21,72.15,72.2,67756.0,68.5755,68.6135,68.5565,68.604,67756.0
2024-03-05 14:10:00,72.2,72.24,72.18,72.21,108682.0,68.604,68.642,68.585,68.6135,108682.0
2024-03-05 14:15:00,72.22,72.27,72.22,72.23,40170.0,68.623,68.6705,68.623,68.6325,40170.0
2024-03-05 14:20:00,72.23,72.26,72.21,72.23,53119.0,68.6325,68.661,68.6135,68.6325,53119.0
2024-03-05 14:25:00,72.23,72.26,72.23,72.24,61830.0,68.6325,68.661,68.6325,68.642,61830.0
2024-03-05 14:30:00,72.24,72.24,72.17,72.18,73276.0,68.642,68.642,68.5755,68.585,73276.0
2024-03-05 14:35:00,72.18,72.19,72.15,72.16,80967.0,68.585,68.5945,68.5565,68.566,80967.0
2024-03-05 14:40:00,72.16,72.17,72.13,72.14,49586.0,68.566,68.5755,68.5375,68.547,49586.0
2024-03-05 14:45:00,72.14,72.14,72.09,72.09,79718.0,68.547,68.547,68.4995,68.4995,79718.0
2024-03-05 14:50:00,72.1,72.12,72.06,72.08,143516.0,68.509,68.528,68.471,68.49,143516.0
2024-03-05 14:55:00,72.08,72.1,72.06,72.08,97441.0,68.49,68.509,68.471,68.49,97441.0
2024-03-05 15:00:00,72.08,72.09,72.05,72.08,155605.0,68.49,68.4995,68.4615,68.49,155605.0
2024-03-05 15:05:00,72.08,72.1,72.06,72.07,64637.0,68.49,68.509,68.471,68.4805,64637.0
2024-03-05 15:10:00,72.06,72.09,72.01,72.02,80359.0,68.471,68.4995,68.4235,68.433,80359.0
2024-03-05 15:15:00,72.02,72.04,72.01,72.03,81020.0,68.433,68.452,68.4235,68.4425,81020.0
2024-03-05 15:20:00,72.04,72.04,71.97,72.03,97135.0,68.452,68.452,68.3855,68.4425,97135.0
2024-03-05 15:25:00,72.02,72.03,71.99,72.0,205908.0,68.433,68.4425,68.4045,68.414,205908.0
2024-03-05 15:30:00,72.01,72.07,71.99,72.06,73304.0,68.4235,68.4805,68.4045,68.471,73304.0
2024-03-05 15:35:00,72.06,72.08,72.05,72.06,43795.0,68.471,68.49,68.4615,68.471,43795.0
2024-03-05 15:40:00,72.06,72.09,72.04,72.08,212401.0,68.471,68.4995,68.452,68.49,212401.0
2024-03-05 15:45:00,72.08,72.14,72.06,72.13,86626.0,68.49,68.547,68.471,68.5375,86626.0
2024-03-05 15:50:00,72.13,72.17,72.11,72.17,304777.0,68.5375,68.5755,68.5185,68.5755,304777.0
2024-03-05 15:55:00,72.16,72.19,72.15,72.15,264334.0,68.566,68.5945,68.5565,68.5565,264334.0
2024-03-06 09:30:00,72.98,73.03,72.98,72.98,266961.0,69.3452,69.3927,69.3452,69.3452,266961.0
2024-03-06 09:35:00,72.98,73.0,72.94,72.95,143007.0,69.3452,69.3642,69.3072,69.3167,143007.0
2024-03-06 09:40:00,72.95,73.0,72.95,72.96,81787.0,69.3167,69.3642,69.3167,69.3262,81787.0
2024-03-06 09:45:00,72.97,72.99,72.95,72.98,247937.0,69.3357,69.3547,69.3167,69.3452,247937.0
2024-03-06 09:50:00,72.98,73.03,72.95,73.02,205910.0,69.3452,69.3927,69.3167,69.3832,205910.0
2024-03-06 09:55:00,73.02,73.04,72.98,72.98,136167.0,69.3832,69.4022,69.3452,69.3452,136167.0
2024-03-06 10:00:00,72.99,73.04,72.93,72.94,337856.0,69.3547,69.4022,69.2977,69.3072,337856.0
2024-03-06 10:05:00,72.95,72.97,72.88,72.92,208207.0,69.3167,69.3357,69.2501,69.2882,208207.0
2024-03-06 10:10:00,72.92,72.99,72.92,72.98,117511.0,69.2882,69.3547,69.2882,69.3452,117511.0
2024-03-06 10:15:00,72.98,73.03,72.96,72.99,70156.0,69.3452,69.3927,69.3262,69.3547,70156.0
2024-03-06 10:20:00,72.99,72.99,72.94,72.95,63302.0,69.3547,69.3547,69.3072,69.3167,63302.0
2024-03-06 10:25:00,72.95,72.95,72.91,72.93,40404.0,69.3167,69.3167,69.2787,69.2977,40404.0
2024-03-06 10:30:00,72.92,72.98,72.88,72.97,134241.0,69.2882,69.3452,69.2501,69.3357,134241.0
2024-03-06 10:35:00,72.97,72.97,72.91,72.97,157888.0,69.3357,69.3357,69.2787,69.3357,157888.0
2024-03-06 10:40:00,72.96,72.99,72.93,72.98,117429.0,69.3262,69.3547,69.2977,69.3452,117429.0
2024-03-06 10:45:00,72.98,73.01,72.98,73.0,96644.0,69.3452,69.3737,69.3452,69.3642,96644.0
2024-03-06 10:50:00,73.0,73.07,72.98,73.06,120746.0,69.3642,69.4307,69.3452,69.4212,120746.0
2024-03-06 10:55:00,73.06,73.08,73.05,73.05,94867.0,69.4212,69.4402,69.4117,69.4117,94867.0
2024-03-06 11:00:00,73.05,73.06,73.02,73.03,67719.0,69.4117,69.4212,69.3832,69.3927,67719.0
2024-03-06 11:05:00,73.03,73.05,73.01,73.03,362143.0,69.3927,69.4117,69.3737,69.3927,362143.0
2024-03-06 11:10:00,73.04,73.06,73.03,73.05,42789.0,69.4022,69.4212,69.3927,69.4117,42789.0
2024-03-06 11:15:00,73.05,73.07,73.04,73.05,50447.0,69.4117,69.4307,69.4022,69.4117,50447.0
2024-03-06 11:20:00,73.05,73.06,73.03,73.05,60054.0,69.4117,69.4212,69.3927,69.4117,60054.0
2024-03-06 11:25:00,73.05,73.11,73.04,73.11,86681.0,69.4117,69.4687,69.4022,69.4687,86681.0
2024-03-06 11:30:00,73.1,73.13,73.06,73.08,49703.0,69.4592,69.4877,69.4212,69.4402,49703.0
2024-03-06 11:35:00,73.08,73.14,73.07,73.14,67043.0,69.4402,69.4972,69.4307,69.4972,67043.0
2024-03-06 11:40:00,73.14,73.18,73.13,73.17,39062.0,69.4972,69.5352,69.4877,69.5257,39062.0
2024-03-06 11:45:00,73.18,73.21,73.17,73.2,60179.0,69.5352,69.5637,69.5257,69.5542,60179.0
2024-03-06 11:50:00,73.2,73.24,73.2,73.23,76676.0,69.5542,69.5922,69.5542,69.5827,76676.0
2024-03-06 11:55:00,73.24,73.27,73.2,73.21,86516.0,69.5922,69.6207,69.5542,69.5637,86516.0
2024-03-06 12:00:00,73.21,73.25,73.2,73.25,61496.0,69.5637,69.6017,69.5542,69.6017,61496.0
2024-03-06 12:05:00,73.25,73.25,73.19,73.21,39427.0,69.6017,69.6017,69.5447,69.5637,39427.0
2024-03-06 12:10:00,73.22,73.24,73.22,73.24,33626.0,69.5732,69.5922,69.5732,69.5922,33626.0
2024-03-06 12:15:00,73.23,73.25,73.22,73.23,47216.0,69.5827,69.6017,69.5732,69.5827,47216.0
2024-03-06 12:20:00,73.23,73.27,73.23,73.26,42745.0,69.5827,69.6207,69.5827,69.6112,42745.0
2024-03-06 12:25:00,73.26,73.27,73.25,73.26,86612.0,69.6112,69.6207,69.6017,69.6112,86612.0
2024-03-06 12:30:00,73.26,73.29,73.22,73.23,43766.0,69.6112,69.6397,69.5732,69.5827,43766.0
2024-03-06 12:35:00,73.24,73.24,73.21,73.22,343525.0,69.5922,69.5922,69.5637,69.5732,343525.0
2024-03-06 12:40:00,73.22,73.23,73.2,73.22,24163.0,69.5732,69.5827,69.5542,69.5732,24163.0
2024-03-06 12:45:00,73.22,73.22,73.18,73.18,49809.0,69.5732,69.5732,69.5352,69.5352,49809.0
2024-03-06 12:50:00,73.19,73.21,73.14,73.16,51193.0,69.5447,69.5637,69.4972,69.5162,51193.0
2024-03-06 12:55:00,73.15,73.17,73.13,73.16,79349.0,69.5067,69.5257,69.4877,69.5162,79349.0
2024-03-06 13:00:00,73.16,73.2,73.15,73.2,58506.0,69.5162,69.5542,69.5067,69.5542,58506.0
2024-03-06 13:05:00,73.2,73.2,73.16,73.18,42350.0,69.5542,69.5542,69.5162,69.5352,42350.0
2024-03-06 13:10:00,73.18,73.21,73.17,73.21,35777.0,69.5352,69.5637,69.5257,69.5637,35777.0
2024-03-06 13:15:00,73.22,73.27,73.21,73.27,37657.0,69.5732,69.6207,69.5637,69.6207,37657.0
2024-03-06 13:20:00,73.27,73.28,73.25,73.27,48903.0,69.6207,69.6302,69.6017,69.6207,48903.0
2024-03-06 13:25:00,73.27,73.29,73.26,73.26,45889.0,69.6207,69.6397,69.6112,69.6112,45889.0
2024-03-06 13:30:00,73.27,73.27,73.08,73.14,118001.0,69.6207,69.6207,69.4402,69.4972,118001.0
2024-03-06 13:35:00,73.13,73.16,73.07,73.16,94189.0,69.4877,69.5162,69.4307,69.5162,94189.0
2024-03-06 13:40:00,73.16,73.22,73.16,73.21,103148.0,69.5162,69.5732,69.5162,69.5637,103148.0
2024-03-06 13:45:00,73.22,73.22,73.07,73.08,69405.0,69.5732,69.5732,69.4307,69.4402,69405.0
2024-03-06 13:50:00,73.07,73.12,73.04,73.06,138296.0,69.4307,69.4782,69.4022,69.4212,138296.0
2024-03-06 13:55:00,73.07,73.14,73.06,73.12,93398.0,69.4307,69.4972,69.4212,69.4782,93398.0
2024-03-06 14:00:00,73.1,73.11,73.02,73.05,87593.0,69.4592,69.4687,69.3832,69.4117,87593.0
2024-03-06 14:05:00,73.04,73.11,73.04,73.09,221602.0,69.4022,69.4687,69.4022,69.4497,221602.0
2024-03-06 14:10:00,73.08,73.1,73.01,73.03,129018.0,69.4402,69.4592,69.3737,69.3927,129018.0
2024-03-06 14:15:00,73.02,73.04,72.96,73.01,209235.0,69.3832,69.4022,69.3262,69.3737,209235.0
2024-03-06 14:20:00,73.01,73.06,73.0,73.05,91777.0,69.3737,69.4212,69.3642,69.4117,91777.0
2024-03-06 14:25:00,73.05,73.1,73.01,73.09,49442.0,69.4117,69.4592,69.3737,69.4497,49442.0
2024-03-06 14:30:00,73.09,73.11,73.04,73.07,240509.0,69.4497,69.4687,69.4022,69.4307,240509.0
2024-03-06 14:35:00,73.06,73.08,73.03,73.06,97138.0,69.4212,69.4402,69.3927,69.4212,97138.0
2024-03-06 14:40:00,73.06,73.09,73.03,73.06,164349.0,69.4212,69.4497,69.3927,69.4212,164349.0
2024-03-06 14:45:00,73.06,73.07,72.99,73.04,98943.0,69.4212,69.4307,69.3547,69.4022,98943.0
2024-03-06 14:50:00,73.03,73.1,73.03,73.09,84901.0,69.3927,69.4592,69.3927,69.4497,84901.0
2024-03-06 14:55:00,73.1,73.1,73.01,73.05,95289.0,69.4592,69.4592,69.3737,69.4117,95289.0
2024-03-06 15:00:00,73.04,73.06,73.01,73.06,71579.0,69.4022,69.4212,69.3737,69.4212,71579.0
2024-03-06 15:05:00,73.07,73.09,73.03,73.04,58391.0,69.4307,69.4497,69.3927,69.4022,58391.0
2024-03-06 15:10:00,73.03,73.07,72.97,72.98,105141.0,69.3927,69.4307,69.3357,69.3452,105141.0
2024-03-06 15:15:00,72.99,73.06,72.99,73.02,76850.0,69.3547,69.4212,69.3547,69.3832,76850.0
2024-03-06 15:20:00,73.03,73.03,72.96,72.97,99696.0,69.3927,69.3927,69.3262,69.3357,99696.0
2024-03-06 15:25:00,72.98,73.04,72.97,73.03,92825.0,69.3452,69.4022,69.3357,69.3927,92825.0
2024-03-06 15:30:00,73.03,73.04,72.99,72.99,61434.0,69.3927,69.4022,69.3547,69.3547,61434.0
2024-03-06 15:35:00,72.99,73.03,72.96,73.02,123409.0,69.3547,69.3927,69.3262,69.3832,123409.0
2024-03-06 15:40:00,73.03,73.04,73.01,73.03,184618.0,69.3927,69.4022,69.3737,69.3927,184618.0
2024-03-06 15:45:00,73.03,73.09,73.02,73.07,240813.0,69.3927,69.4497,69.3832,69.4307,240813.0
2024-03-06 15:50:00,73.06,73.07,73.02,73.06,280426.0,69.4212,69.4307,69.3832,69.4212,280426.0
2024-03-06 15:55:00,73.06,73.08,73.04,73.06,212288.0,69.4212,69.4402,69.4022,69.4212,212288.0
2024-03-07 09:30:00,73.59,73.63,73.58,73.63,146480.0,69.9248,69.9628,69.9153,69.9628,146480.0
2024-03-07 09:35:00,73.64,73.72,73.64,73.67,62626.0,69.9723,70.0483,69.9723,70.0008,62626.0
2024-03-07 09:40:00,73.67,73.68,73.57,73.61,146136.0,70.0008,70.0103,69.9058,69.9438,146136.0
2024-03-07 09:45:00,73.62,73.62,73.55,73.62,179568.0,69.9533,69.9533,69.8868,69.9533,179568.0
2024-03-07 09:50:00,73.63,73.73,73.62,73.73,68550.0,69.9628,70.0578,69.9533,70.0578,68550.0
2024-03-07 09:55:00,73.73,73.79,73.72,73.76,75557.0,70.0578,70.1148,70.0483,70.0863,75557.0
2024-03-07 10:00:00,73.75,73.76,73.73,73.75,87320.0,70.0768,70.0863,70.0578,70.0768,87320.0
2024-03-07 10:05:00,73.75,73.75,73.64,73.64,106552.0,70.0768,70.0768,69.9723,69.9723,106552.0
2024-03-07 10:10:00,73.64,73.72,73.63,73.71,64916.0,69.9723,70.0483,69.9628,70.0388,64916.0
2024-03-07 10:15:00,73.72,73.74,73.69,73.7,63052.0,70.0483,70.0673,70.0198,70.0293,63052.0
2024-03-07 10:20:00,73.7,73.73,73.67,73.71,42635.0,70.0293,70.0578,70.0008,70.0388,42635.0
2024-03-07 10:25:00,73.7,73.73,73.68,73.71,68207.0,70.0293,70.0578,70.0103,70.0388,68207.0
2024-03-07 10:30:00,73.72,73.73,73.68,73.73,45511.0,70.0483,70.0578,70.0103,70.0578,45511.0
2024-03-07 10:35:00,73.73,73.78,73.72,73.78,83376.0,70.0578,70.1053,70.0483,70.1053,83376.0
2024-03-07 10:40:00,73.78,73.82,73.77,73.81,55433.0,70.1053,70.1433,70.0958,70.1338,55433.0
2024-03-07 10:45:00,73.82,73.84,73.8,73.81,153243.0,70.1433,70.1623,70.1243,70.1338,153243.0
2024-03-07 10:50:00,73.81,73.82,73.75,73.75,49828.0,70.1338,70.1433,70.0768,70.0768,49828.0
2024-03-07 10:55:00,73.75,73.78,73.73,73.78,64374.0,70.0768,70.1053,70.0578,70.1053,64374.0
2024-03-07 11:00:00,73.77,73.8,73.77,73.79,58371.0,70.0958,70.1243,70.0958,70.1148,58371.0
2024-03-07 11:05:00,73.79,73.8,73.76,73.8,34557.0,70.1148,70.1243,70.0863,70.1243,34557.0
2024-03-07 11:10:00,73.8,73.8,73.74,73.76,76933.0,70.1243,70.1243,70.0673,70.0863,76933.0
2024-03-07 11:15:00,73.75,73.79,73.75,73.78,51688.0,70.0768,70.1148,70.0768,70.1053,51688.0
2024-03-07 11:20:00,73.78,73.82,73.77,73.82,46009.0,70.1053,70.1433,70.0958,70.1433,46009.0
2024-03-07 11:25:00,73.82,73.89,73.79,73.88,89076.0,70.1433,70.2098,70.1148,70.2003,89076.0
2024-03-07 11:30:00,73.87,73.87,73.79,73.83,148173.0,70.1908,70.1908,70.1148,70.1528,148173.0
2024-03-07 11:35:00,73.83,73.86,73.81,73.86,68825.0,70.1528,70.1813,70.1338,70.1813,68825.0
2024-03-07 11:40:00,73.87,73.91,73.86,73.89,48469.0,70.1908,70.2288,70.1813,70.2098,48469.0
2024-03-07 11:45:00,73.9,73.9,73.86,73.88,50351.0,70.2193,70.2193,70.1813,70.2003,50351.0
2024-03-07 11:50:00,73.88,73.91,73.88,73.91,30986.0,70.2003,70.2288,70.2003,70.2288,30986.0
2024-03-07 11:55:00,73.91,73.94,73.89,73.91,74531.0,70.2288,70.2574,70.2098,70.2288,74531.0
2024-03-07 12:00:00,73.91,73.92,73.87,73.9,66221.0,70.2288,70.2383,70.1908,70.2193,66221.0
2024-03-07 12:05:00,73.9,73.91,73.88,73.9,59667.0,70.2193,70.2288,70.2003,70.2193,59667.0
2024-03-07 12:10:00,73.9,73.92,73.89,73.89,157536.0,70.2193,70.2383,70.2098,70.2098,157536.0
2024-03-07 12:15:00,73.9,73.93,73.9,73.92,48869.0,70.2193,70.2478,70.2193,70.2383,48869.0
2024-03-07 12:20:00,73.92,73.93,73.89,73.92,43630.0,70.2383,70.2478,70.2098,70.2383,43630.0
2024-03-07 12:25:00,73.92,73.92,73.87,73.87,40850.0,70.2383,70.2383,70.1908,70.1908,40850.0
2024-03-07 12:30:00,73.87,73.87,73.82,73.84,42502.0,70.1908,70.1908,70.1433,70.1623,42502.0
2024-03-07 12:35:00,73.84,73.86,73.82,73.83,108591.0,70.1623,70.1813,70.1433,70.1528,108591.0
2024-03-07 12:40:00,73.83,73.83,73.77,73.81,97105.0,70.1528,70.1528,70.0958,70.1338,97105.0
2024-03-07 12:45:00,73.8,73.83,73.79,73.81,23110.0,70.1243,70.1528,70.1148,70.1338,23110.0
2024-03-07 12:50:00,73.8,73.86,73.79,73.84,111252.0,70.1243,70.1813,70.1148,70.1623,111252.0
2024-03-07 12:55:00,73.85,73.88,73.83,73.88,39494.0,70.1718,70.2003,70.1528,70.2003,39494.0
2024-03-07 13:00:00,73.88,73.9,73.86,73.89,52379.0,70.2003,70.2193,70.1813,70.2098,52379.0
2024-03-07 13:05:00,73.89,73.93,73.86,73.92,23832.0,70.2098,70.2478,70.1813,70.2383,23832.0
2024-03-07 13:10:00,73.93,73.94,73.91,73.93,62973.0,70.2478,70.2574,70.2288,70.2478,62973.0
2024-03-07 13:15:00,73.93,73.96,73.92,73.93,53769.0,70.2478,70.2764,70.2383,70.2478,53769.0
2024-03-07 13:20:00,73.93,73.95,73.91,73.92,65871.0,70.2478,70.2669,70.2288,70.2383,65871.0
2024-03-07 13:25:00,73.93,73.94,73.9,73.94,49904.0,70.2478,70.2574,70.2193,70.2574,49904.0
2024-03-07 13:30:00,73.94,73.95,73.91,73.94,29444.0,70.2574,70.2669,70.2288,70.2574,29444.0
2024-03-07 13:35:00,73.95,73.96,73.92,73.95,54107.0,70.2669,70.2764,70.2383,70.2669,54107.0
2024-03-07 13:40:00,73.95,73.96,73.93,73.96,78979.0,70.2669,70.2764,70.2478,70.2764,78979.0
2024-03-07 13:45:00,73.96,73.99,73.96,73.98,50304.0,70.2764,70.3049,70.2764,70.2954,50304.0
2024-03-07 13:50:00,73.98,73.99,73.97,73.98,68069.0,70.2954,70.3049,70.2859,70.2954,68069.0
2024-03-07 13:55:00,73.99,74.01,73.99,73.99,66786.0,70.3049,70.3239,70.3049,70.3049,66786.0
2024-03-07 14:00:00,73.99,74.0,73.96,73.99,216410.0,70.3049,70.3144,70.2764,70.3049,216410.0
2024-03-07 14:05:00,73.99,74.0,73.92,73.93,79561.0,70.3049,70.3144,70.2383,70.2478,79561.0
2024-03-07 14:10:00,73.93,73.97,73.93,73.97,45972.0,70.2478,70.2859,70.2478,70.2859,45972.0
2024-03-07 14:15:00,73.97,73.98,73.93,73.95,87901.0,70.2859,70.2954,70.2478,70.2669,87901.0
2024-03-07 14:20:00,73.95,73.96,73.92,73.94,81071.0,70.2669,70.2764,70.2383,70.2574,81071.0
2024-03-07 14:25:00,73.95,73.95,73.92,73.94,99158.0,70.2669,70.2669,70.2383,70.2574,99158.0
2024-03-07 14:30:00,73.94,73.95,73.92,73.94,134313.0,70.2574,70.2669,70.2383,70.2574,134313.0
2024-03-07 14:35:00,73.94,73.95,73.91,73.92,147173.0,70.2574,70.2669,70.2288,70.2383,147173.0
2024-03-07 14:40:00,73.92,73.95,73.91,73.94,57006.0,70.2383,70.2669,70.2288,70.2574,57006.0
2024-03-07 14:45:00,73.93,73.96,73.92,73.95,35168.0,70.2478,70.2764,70.2383,70.2669,35168.0
2024-03-07 14:50:00,73.95,73.97,73.94,73.96,36500.0,70.2669,70.2859,70.2574,70.2764,36500.0
2024-03-07 14:55:00,73.97,73.97,73.9,73.91,131478.0,70.2859,70.2859,70.2193,70.2288,131478.0
2024-03-07 15:00:00,73.91,73.92,73.83,73.89,131505.0,70.2288,70.2383,70.1528,70.2098,131505.0
2024-03-07 15:05:00,73.89,73.89,73.85,73.87,96507.0,70.2098,70.2098,70.1718,70.1908,96507.0
2024-03-07 15:10:00,73.87,73.92,73.85,73.91,109534.0,70.1908,70.2383,70.1718,70.2288,109534.0
2024-03-07 15:15:00,73.91,73.93,73.89,73.91,91576.0,70.2288,70.2478,70.2098,70.2288,91576.0
2024-03-07 15:20:00,73.9,73.91,73.87,73.89,66180.0,70.2193,70.2288,70.1908,70.2098,66180.0
2024-03-07 15:25:00,73.89,73.9,73.88,73.89,54397.0,70.2098,70.2193,70.2003,70.2098,54397.0
2024-03-07 15:30:00,73.88,73.93,73.88,73.92,48476.0,70.2003,70.2478,70.2003,70.2383,48476.0
2024-03-07 15:35:00,73.92,73.93,73.9,73.92,95294.0,70.2383,70.2478,70.2193,70.2383,95294.0
2024-03-07 15:40:00,73.92,73.94,73.91,73.92,87155.0,70.2383,70.2574,70.2288,70.2383,87155.0
2024-03-07 15:45:00,73.92,73.94,73.9,73.91,341810.0,70.2383,70.2574,70.2193,70.2288,341810.0
2024-03-07 15:50:00,73.91,73.93,73.9,73.92,117552.0,70.2288,70.2478,70.2193,70.2383,117552.0
2024-03-07 15:55:00,73.93,73.94,73.87,73.92,327435.0,70.2478,70.2574,70.1908,70.2383,327435.0
2024-03-08 09:30:00,74.16,74.24,74.14,74.21,133459.0,70.4664,70.5424,70.4474,70.5139,133459.0
2024-03-08 09:35:00,74.22,74.22,74.07,74.11,134128.0,70.5234,70.5234,70.3809,70.4189,134128.0
2024-03-08 09:40:00,74.12,74.2,74.12,74.18,66123.0,70.4284,70.5044,70.4284,70.4854,66123.0
2024-03-08 09:45:00,74.18,74.23,74.17,74.21,111882.0,70.4854,70.5329,70.4759,70.5139,111882.0
2024-03-08 09:50:00,74.2,74.21,74.09,74.1,118381.0,70.5044,70.5139,70.3999,70.4094,118381.0
2024-03-08 09:55:00,74.09,74.14,74.08,74.13,77051.0,70.3999,70.4474,70.3904,70.4379,77051.0
2024-03-08 10:00:00,74.14,74.18,74.13,74.16,133464.0,70.4474,70.4854,70.4379,70.4664,133464.0
2024-03-08 10:05:00,74.16,74.18,74.1,74.11,36220.0,70.4664,70.4854,70.4094,70.4189,36220.0
2024-03-08 10:10:00,74.11,74.12,74.05,74.09,59234.0,70.4189,70.4284,70.3619,70.3999,59234.0
2024-03-08 10:15:00,74.09,74.1,74.01,74.02,67391.0,70.3999,70.4094,70.3239,70.3334,67391.0
2024-03-08 10:20:00,74.02,74.08,74.02,74.03,80792.0,70.3334,70.3904,70.3334,70.3429,80792.0
2024-03-08 10:25:00,74.03,74.1,74.02,74.09,64513.0,70.3429,70.4094,70.3334,70.3999,64513.0
2024-03-08 10:30:00,74.09,74.11,74.05,74.06,70965.0,70.3999,70.4189,70.3619,70.3714,70965.0
2024-03-08 10:35:00,74.06,74.1,74.05,74.09,63591.0,70.3714,70.4094,70.3619,70.3999,63591.0
2024-03-08 10:40:00,74.09,74.13,74.07,74.12,43185.0,70.3999,70.4379,70.3809,70.4284,43185.0
2024-03-08 10:45:00,74.11,74.15,74.05,74.14,49764.0,70.4189,70.4569,70.3619,70.4474,49764.0
2024-03-08 10:50:00,74.14,74.19,74.13,74.19,41344.0,70.4474,70.4949,70.4379,70.4949,41344.0
2024-03-08 10:55:00,74.19,74.23,74.18,74.2,46715.0,70.4949,70.5329,70.4854,70.5044,46715.0
2024-03-08 11:00:00,74.2,74.2,74.06,74.08,82862.0,70.5044,70.5044,70.3714,70.3904,82862.0
2024-03-08 11:05:00,74.07,74.08,74.02,74.03,59903.0,70.3809,70.3904,70.3334,70.3429,59903.0
2024-03-08 11:10:00,74.03,74.04,73.99,74.02,39813.0,70.3429,70.3524,70.3049,70.3334,39813.0
2024-03-08 11:15:00,74.01,74.02,73.95,73.97,81544.0,70.3239,70.3334,70.2669,70.2859,81544.0
2024-03-08 11:20:00,73.98,73.99,73.91,73.92,32155.0,70.2954,70.3049,70.2288,70.2383,32155.0
2024-03-08 11:25:00,73.92,73.94,73.88,73.9,84989.0,70.2383,70.2574,70.2003,70.2193,84989.0
2024-03-08 11:30:00,73.9,73.91,73.82,73.89,216587.0,70.2193,70.2288,70.1433,70.2098,216587.0
2024-03-08 11:35:00,73.89,73.93,73.87,73.92,106752.0,70.2098,70.2478,70.1908,70.2383,106752.0
2024-03-08 11:40:00,73.92,73.93,73.86,73.9,231908.0,70.2383,70.2478,70.1813,70.2193,231908.0
2024-03-08 11:45:00,73.9,73.9,73.82,73.85,207800.0,70.2193,70.2193,70.1433,70.1718,207800.0
2024-03-08 11:50:00,73.85,73.91,73.83,73.86,89333.0,70.1718,70.2288,70.1528,70.1813,89333.0
2024-03-08 11:55:00,73.86,73.88,73.83,73.84,49706.0,70.1813,70.2003,70.1528,70.1623,49706.0
2024-03-08 12:00:00,73.84,73.91,73.81,73.9,84043.0,70.1623,70.2288,70.1338,70.2193,84043.0
2024-03-08 12:05:00,73.91,73.94,73.84,73.84,107942.0,70.2288,70.2574,70.1623,70.1623,107942.0
2024-03-08 12:10:00,73.85,73.9,73.82,73.89,112310.0,70.1718,70.2193,70.1433,70.2098,112310.0
2024-03-08 12:15:00,73.88,73.9,73.83,73.84,183749.0,70.2003,70.2193,70.1528,70.1623,183749.0
2024-03-08 12:20:00,73.84,73.86,73.81,73.83,136555.0,70.1623,70.1813,70.1338,70.1528,136555.0
2024-03-08 12:25:00,73.83,73.93,73.82,73.92,144848.0,70.1528,70.2478,70.1433,70.2383,144848.0
2024-03-08 12:30:00,73.92,73.95,73.9,73.92,120210.0,70.2383,70.2669,70.2193,70.2383,120210.0
2024-03-08 12:35:00,73.92,73.93,73.87,73.9,107672.0,70.2383,70.2478,70.1908,70.2193,107672.0
2024-03-08 12:40:00,73.9,73.91,73.84,73.85,108906.0,70.2193,70.2288,70.1623,70.1718,108906.0
2024-03-08 12:45:00,73.85,73.85,73.81,73.81,102724.0,70.1718,70.1718,70.1338,70.1338,102724.0
2024-03-08 12:50:00,73.81,73.82,73.73,73.74,94195.0,70.1338,70.1433,70.0578,70.0673,94195.0
2024-03-08 12:55:00,73.74,73.75,73.7,73.73,154433.0,70.0673,70.0768,70.0293,70.0578,154433.0
2024-03-08 13:00:00,73.72,73.72,73.66,73.67,118560.0,70.0483,70.0483,69.9913,70.0008,118560.0
2024-03-08 13:05:00,73.67,73.75,73.66,73.73,89738.0,70.0008,70.0768,69.9913,70.0578,89738.0
2024-03-08 13:10:00,73.73,73.74,73.67,73.67,85838.0,70.0578,70.0673,70.0008,70.0008,85838.0
2024-03-08 13:15:00,73.68,73.71,73.67,73.69,44414.0,70.0103,70.0388,70.0008,70.0198,44414.0
2024-03-08 13:20:00,73.68,73.71,73.67,73.68,57972.0,70.0103,70.0388,70.0008,70.0103,57972.0
2024-03-08 13:25:00,73.67,73.71,73.67,73.69,78917.0,70.0008,70.0388,70.0008,70.0198,78917.0
2024-03-08 13:30:00,73.68,73.69,73.64,73.65,147683.0,70.0103,70.0198,69.9723,69.9818,147683.0
2024-03-08 13:35:00,73.65,73.66,73.6,73.61,150152.0,69.9818,69.9913,69.9343,69.9438,150152.0
2024-03-08 13:40:00,73.61,73.63,73.57,73.63,121094.0,69.9438,69.9628,69.9058,69.9628,121094.0
2024-03-08 13:45:00,73.63,73.65,73.61,73.62,59638.0,69.9628,69.9818,69.9438,69.9533,59638.0
2024-03-08 13:50:00,73.62,73.64,73.59,73.62,94294.0,69.9533,69.9723,69.9248,69.9533,94294.0
2024-03-08 13:55:00,73.61,73.66,73.6,73.66,59327.0,69.9438,69.9913,69.9343,69.9913,59327.0
2024-03-08 14:00:00,73.66,73.72,73.66,73.71,87355.0,69.9913,70.0483,69.9913,70.0388,87355.0
2024-03-08 14:05:00,73.72,73.72,73.68,73.71,73281.0,70.0483,70.0483,70.0103,70.0388,73281.0
2024-03-08 14:10:00,73.7,73.71,73.67,73.69,70083.0,70.0293,70.0388,70.0008,70.0198,70083.0
2024-03-08 14:15:00,73.69,73.75,73.69,73.73,79107.0,70.0198,70.0768,70.0198,70.0578,79107.0
2024-03-08 14:20:00,73.73,73.8,73.73,73.79,50777.0,70.0578,70.1243,70.0578,70.1148,50777.0
2024-03-08 14:25:00,73.8,73.8,73.76,73.78,51564.0,70.1243,70.1243,70.0863,70.1053,51564.0
2024-03-08 14:30:00,73.78,73.81,73.78,73.81,52056.0,70.1053,70.1338,70.1053,70.1338,52056.0
2024-03-08 14:35:00,73.81,73.84,73.81,73.81,84817.0,70.1338,70.1623,70.1338,70.1338,84817.0
2024-03-08 14:40:00,73.81,73.87,73.81,73.86,47540.0,70.1338,70.1908,70.1338,70.1813,47540.0
2024-03-08 14:45:00,73.86,73.86,73.81,73.84,108436.0,70.1813,70.1813,70.1338,70.1623,108436.0
2024-03-08 14:50:00,73.84,73.86,73.8,73.81,77733.0,70.1623,70.1813,70.1243,70.1338,77733.0
2024-03-08 14:55:00,73.81,73.83,73.79,73.81,69625.0,70.1338,70.1528,70.1148,70.1338,69625.0
2024-03-08 15:00:00,73.81,73.87,73.81,73.86,55790.0,70.1338,70.1908,70.1338,70.1813,55790.0
2024-03-08 15:05:00,73.85,73.85,73.8,73.8,140713.0,70.1718,70.1718,70.1243,70.1243,140713.0
2024-03-08 15:10:00,73.79,73.79,73.73,73.77,133549.0,70.1148,70.1148,70.0578,70.0958,133549.0
2024-03-08 15:15:00,73.77,73.79,73.75,73.77,106152.0,70.0958,70.1148,70.0768,70.0958,106152.0
2024-03-08 15:20:00,73.76,73.8,73.75,73.78,205754.0,70.0863,70.1243,70.0768,70.1053,205754.0
2024-03-08 15:25:00,73.79,73.8,73.68,73.69,180850.0,70.1148,70.1243,70.0103,70.0198,180850.0
2024-03-08 15:30:00,73.69,73.75,73.68,73.73,168594.0,70.0198,70.0768,70.0103,70.0578,168594.0
2024-03-08 15:35:00,73.74,73.74,73.69,73.69,107257.0,70.0673,70.0673,70.0198,70.0198,107257.0
2024-03-08 15:40:00,73.69,73.73,73.68,73.7,134191.0,70.0198,70.0578,70.0103,70.0293,134191.0
2024-03-08 15:45:00,73.71,73.74,73.7,73.73,264533.0,70.0388,70.0673,70.0293,70.0578,264533.0
2024-03-08 15:50:00,73.73,73.75,73.7,73.71,243268.0,70.0578,70.0768,70.0293,70.0388,243268.0
2024-03-08 15:55:00,73.71,73.71,73.67,73.69,319879.0,70.0388,70.0388,70.0008,70.0198,319879.0
2024-03-11 09:30:00,73.17,73.23,73.16,73.2,214025.0,69.5257,69.5827,69.5162,69.5542,214025.0
2024-03-11 09:35:00,73.2,73.24,73.19,73.22,375152.0,69.5542,69.5922,69.5447,69.5732,375152.0
2024-03-11 09:40:00,73.22,73.24,73.19,73.23,516993.0,69.5732,69.5922,69.5447,69.5827,516993.0
2024-03-11 09:45:00,73.23,73.23,73.12,73.13,91230.0,69.5827,69.5827,69.4782,69.4877,91230.0
2024-03-11 09:50:00,73.15,73.17,73.09,73.09,177714.0,69.5067,69.5257,69.4497,69.4497,177714.0
2024-03-11 09:55:00,73.09,73.12,73.06,73.06,44508.0,69.4497,69.4782,69.4212,69.4212,44508.0
2024-03-11 10:00:00,73.07,73.09,73.0,73.01,83391.0,69.4307,69.4497,69.3642,69.3737,83391.0
2024-03-11 10:05:00,73.01,73.03,72.96,72.98,103669.0,69.3737,69.3927,69.3262,69.3452,103669.0
2024-03-11 10:10:00,72.98,72.99,72.92,72.95,76708.0,69.3452,69.3547,69.2882,69.3167,76708.0
2024-03-11 10:15:00,72.96,73.01,72.96,73.01,87095.0,69.3262,69.3737,69.3262,69.3737,87095.0
2024-03-11 10:20:00,73.01,73.02,72.93,72.94,81892.0,69.3737,69.3832,69.2977,69.3072,81892.0
2024-03-11 10:25:00,72.95,72.97,72.93,72.95,86960.0,69.3167,69.3357,69.2977,69.3167,86960.0
2024-03-11 10:30:00,72.95,73.03,72.95,73.03,33747.0,69.3167,69.3927,69.3167,69.3927,33747.0
2024-03-11 10:35:00,73.03,73.04,72.89,72.9,61320.0,69.3927,69.4022,69.2596,69.2691,61320.0
2024-03-11 10:40:00,72.91,72.97,72.91,72.92,165979.0,69.2787,69.3357,69.2787,69.2882,165979.0
2024-03-11 10:45:00,72.91,72.96,72.89,72.95,34731.0,69.2787,69.3262,69.2596,69.3167,34731.0
2024-03-11 10:50:00,72.96,73.01,72.94,73.01,49536.0,69.3262,69.3737,69.3072,69.3737,49536.0
2024-03-11 10:55:00,73.0,73.02,72.99,73.01,45431.0,69.3642,69.3832,69.3547,69.3737,45431.0
2024-03-11 11:00:00,73.03,73.03,72.98,73.0,67949.0,69.3927,69.3927,69.3452,69.3642,67949.0
2024-03-11 11:05:00,73.0,73.03,72.98,73.01,45161.0,69.3642,69.3927,69.3452,69.3737,45161.0
2024-03-11 11:10:00,73.01,73.01,72.94,72.98,155810.0,69.3737,69.3737,69.3072,69.3452,155810.0
2024-03-11 11:15:00,72.97,73.01,72.96,72.98,87442.0,69.3357,69.3737,69.3262,69.3452,87442.0
2024-03-11 11:20:00,72.98,73.0,72.94,72.95,49104.0,69.3452,69.3642,69.3072,69.3167,49104.0
2024-03-11 11:25:00,72.95,72.98,72.95,72.95,100621.0,69.3167,69.3452,69.3167,69.3167,100621.0
2024-03-11 11:30:00,72.95,72.98,72.93,72.97,82191.0,69.3167,69.3452,69.2977,69.3357,82191.0
2024-03-11 11:35:00,72.97,73.01,72.97,72.98,57055.0,69.3357,69.3737,69.3357,69.3452,57055.0
2024-03-11 11:40:00,72.97,73.01,72.96,73.0,69369.0,69.3357,69.3737,69.3262,69.3642,69369.0
2024-03-11 11:45:00,73.0,73.04,72.99,73.03,34238.0,69.3642,69.4022,69.3547,69.3927,34238.0
2024-03-11 11:50:00,73.04,73.07,73.04,73.06,32021.0,69.4022,69.4307,69.4022,69.4212,32021.0
2024-03-11 11:55:00,73.06,73.11,73.05,73.09,24514.0,69.4212,69.4687,69.4117,69.4497,24514.0
2024-03-11 12:00:00,73.09,73.1,73.04,73.06,111964.0,69.4497,69.4592,69.4022,69.4212,111964.0
2024-03-11 12:05:00,73.07,73.1,73.05,73.09,108750.0,69.4307,69.4592,69.4117,69.4497,108750.0
2024-03-11 12:10:00,73.09,73.13,73.07,73.11,32713.0,69.4497,69.4877,69.4307,69.4687,32713.0
2024-03-11 12:15:00,73.12,73.14,73.11,73.13,55411.0,69.4782,69.4972,69.4687,69.4877,55411.0
2024-03-11 12:20:00,73.13,73.15,73.12,73.15,34486.0,69.4877,69.5067,69.4782,69.5067,34486.0
2024-03-11 12:25:00,73.15,73.16,73.13,73.16,110211.0,69.5067,69.5162,69.4877,69.5162,110211.0
2024-03-11 12:30:00,73.16,73.17,73.12,73.16,103382.0,69.5162,69.5257,69.4782,69.5162,103382.0
2024-03-11 12:35:00,73.15,73.17,73.13,73.15,33612.0,69.5067,69.5257,69.4877,69.5067,33612.0
2024-03-11 12:40:00,73.15,73.2,73.14,73.18,44579.0,69.5067,69.5542,69.4972,69.5352,44579.0
2024-03-11 12:45:00,73.17,73.2,73.16,73.19,49852.0,69.5257,69.5542,69.5162,69.5447,49852.0
2024-03-11 12:50:00,73.19,73.21,73.18,73.21,16684.0,69.5447,69.5637,69.5352,69.5637,16684.0
2024-03-11 12:55:00,73.21,73.21,73.18,73.2,55383.0,69.5637,69.5637,69.5352,69.5542,55383.0
2024-03-11 13:00:00,73.19,73.25,73.18,73.2,239386.0,69.5447,69.6017,69.5352,69.5542,239386.0
2024-03-11 13:05:00,73.22,73.23,73.18,73.21,79004.0,69.5732,69.5827,69.5352,69.5637,79004.0
2024-03-11 13:10:00,73.21,73.21,73.15,73.17,123777.0,69.5637,69.5637,69.5067,69.5257,123777.0
2024-03-11 13:15:00,73.16,73.21,73.16,73.2,45864.0,69.5162,69.5637,69.5162,69.5542,45864.0
2024-03-11 13:20:00,73.21,73.24,73.19,73.2,27599.0,69.5637,69.5922,69.5447,69.5542,27599.0
2024-03-11 13:25:00,73.21,73.23,73.2,73.22,41318.0,69.5637,69.5827,69.5542,69.5732,41318.0
2024-03-11 13:30:00,73.22,73.25,73.2,73.21,41231.0,69.5732,69.6017,69.5542,69.5637,41231.0
2024-03-11 13:35:00,73.22,73.23,73.17,73.18,64576.0,69.5732,69.5827,69.5257,69.5352,64576.0
2024-03-11 13:40:00,73.17,73.19,73.14,73.15,85805.0,69.5257,69.5447,69.4972,69.5067,85805.0
2024-03-11 13:45:00,73.14,73.17,73.13,73.15,32674.0,69.4972,69.5257,69.4877,69.5067,32674.0
2024-03-11 13:50:00,73.15,73.17,73.14,73.15,59946.0,69.5067,69.5257,69.4972,69.5067,59946.0
2024-03-11 13:55:00,73.15,73.2,73.15,73.19,43144.0,69.5067,69.5542,69.5067,69.5447,43144.0
2024-03-11 14:00:00,73.19,73.21,73.16,73.21,250714.0,69.5447,69.5637,69.5162,69.5637,250714.0
2024-03-11 14:05:00,73.2,73.21,73.19,73.21,53379.0,69.5542,69.5637,69.5447,69.5637,53379.0
2024-03-11 14:10:00,73.2,73.2,73.15,73.17,56556.0,69.5542,69.5542,69.5067,69.5257,56556.0
2024-03-11 14:15:00,73.17,73.21,73.17,73.18,55357.0,69.5257,69.5637,69.5257,69.5352,55357.0
2024-03-11 14:20:00,73.17,73.22,73.17,73.21,54087.0,69.5257,69.5732,69.5257,69.5637,54087.0
2024-03-11 14:25:00,73.21,73.22,73.19,73.2,87322.0,69.5637,69.5732,69.5447,69.5542,87322.0
2024-03-11 14:30:00,73.2,73.21,73.16,73.17,49323.0,69.5542,69.5637,69.5162,69.5257,49323.0
2024-03-11 14:35:00,73.17,73.18,73.15,73.17,51141.0,69.5257,69.5352,69.5067,69.5257,51141.0
2024-03-11 14:40:00,73.17,73.22,73.17,73.22,34448.0,69.5257,69.5732,69.5257,69.5732,34448.0
2024-03-11 14:45:00,73.21,73.24,73.2,73.23,108952.0,69.5637,69.5922,69.5542,69.5827,108952.0
2024-03-11 14:50:00,73.24,73.26,73.22,73.23,58007.0,69.5922,69.6112,69.5732,69.5827,58007.0
2024-03-11 14:55:00,73.24,73.25,73.22,73.25,44681.0,69.5922,69.6017,69.5732,69.6017,44681.0
2024-03-11 15:00:00,73.25,73.25,73.21,73.23,65870.0,69.6017,69.6017,69.5637,69.5827,65870.0
2024-03-11 15:05:00,73.24,73.25,73.22,73.23,52729.0,69.5922,69.6017,69.5732,69.5827,52729.0
2024-03-11 15:10:00,73.23,73.24,73.2,73.22,63240.0,69.5827,69.5922,69.5542,69.5732,63240.0
2024-03-11 15:15:00,73.22,73.23,73.2,73.22,67565.0,69.5732,69.5827,69.5542,69.5732,67565.0
2024-03-11 15:20:00,73.22,73.24,73.21,73.22,69361.0,69.5732,69.5922,69.5637,69.5732,69361.0
2024-03-11 15:25:00,73.22,73.23,73.2,73.2,67776.0,69.5732,69.5827,69.5542,69.5542,67776.0
2024-03-11 15:30:00,73.2,73.23,73.2,73.2,109243.0,69.5542,69.5827,69.5542,69.5542,109243.0
2024-03-11 15:35:00,73.21,73.22,73.17,73.19,54980.0,69.5637,69.5732,69.5257,69.5447,54980.0
2024-03-11 15:40:00,73.19,73.25,73.19,73.24,53395.0,69.5447,69.6017,69.5447,69.5922,53395.0
2024-03-11 15:45:00,73.23,73.25,73.19,73.2,97241.0,69.5827,69.6017,69.5447,69.5542,97241.0
2024-03-11 15:50:00,73.2,73.21,73.16,73.18,233720.0,69.5542,69.5637,69.5162,69.5352,233720.0
2024-03-11 15:55:00,73.17,73.25,73.17,73.25,282997.0,69.5257,69.6017,69.5257,69.6017,282997.0
2024-03-12 09:30:00,73.35,73.39,73.28,73.28,143501.0,69.6967,69.7347,69.6302,69.6302,143501.0
2024-03-12 09:35:00,73.28,73.28,73.14,73.15,57249.0,69.6302,69.6302,69.4972,69.5067,57249.0
2024-03-12 09:40:00,73.15,73.19,73.14,73.14,78916.0,69.5067,69.5447,69.4972,69.4972,78916.0
2024-03-12 09:45:00,73.15,73.16,73.07,73.11,151819.0,69.5067,69.5162,69.4307,69.4687,151819.0
2024-03-12 09:50:00,73.13,73.23,73.12,73.22,91589.0,69.4877,69.5827,69.4782,69.5732,91589.0
2024-03-12 09:55:00,73.24,73.36,73.24,73.36,72768.0,69.5922,69.7062,69.5922,69.7062,72768.0
2024-03-12 10:00:00,73.36,73.38,73.28,73.28,85327.0,69.7062,69.7252,69.6302,69.6302,85327.0
2024-03-12 10:05:00,73.28,73.39,73.27,73.32,116633.0,69.6302,69.7347,69.6207,69.6682,116633.0
2024-03-12 10:10:00,73.32,73.35,73.31,73.34,117773.0,69.6682,69.6967,69.6587,69.6872,117773.0
2024-03-12 10:15:00,73.34,73.41,73.33,73.4,42903.0,69.6872,69.7537,69.6777,69.7442,42903.0
2024-03-12 10:20:00,73.4,73.45,73.37,73.45,35639.0,69.7442,69.7918,69.7157,69.7918,35639.0
2024-03-12 10:25:00,73.46,73.48,73.44,73.46,44350.0,69.8013,69.8203,69.7823,69.8013,44350.0
2024-03-12 10:30:00,73.46,73.47,73.42,73.44,43098.0,69.8013,69.8108,69.7633,69.7823,43098.0
2024-03-12 10:35:00,73.44,73.45,73.42,73.43,48274.0,69.7823,69.7918,69.7633,69.7728,48274.0
2024-03-12 10:40:00,73.43,73.47,73.42,73.47,49951.0,69.7728,69.8108,69.7633,69.8108,49951.0
2024-03-12 10:45:00,73.47,73.53,73.45,73.53,66105.0,69.8108,69.8678,69.7918,69.8678,66105.0
2024-03-12 10:50:00,73.53,73.58,73.52,73.57,62929.0,69.8678,69.9153,69.8583,69.9058,62929.0
2024-03-12 10:55:00,73.58,73.58,73.52,73.54,47032.0,69.9153,69.9153,69.8583,69.8773,47032.0
2024-03-12 11:00:00,73.55,73.56,73.51,73.52,83262.0,69.8868,69.8963,69.8488,69.8583,83262.0
2024-03-12 11:05:00,73.52,73.58,73.51,73.57,74017.0,69.8583,69.9153,69.8488,69.9058,74017.0
2024-03-12 11:10:00,73.58,73.6,73.56,73.6,83423.0,69.9153,69.9343,69.8963,69.9343,83423.0
2024-03-12 11:15:00,73.61,73.63,73.59,73.6,63616.0,69.9438,69.9628,69.9248,69.9343,63616.0
2024-03-12 11:20:00,73.59,73.63,73.57,73.62,109994.0,69.9248,69.9628,69.9058,69.9533,109994.0
2024-03-12 11:25:00,73.62,73.63,73.59,73.62,51911.0,69.9533,69.9628,69.9248,69.9533,51911.0
2024-03-12 11:30:00,73.62,73.67,73.61,73.67,73422.0,69.9533,70.0008,69.9438,70.0008,73422.0
2024-03-12 11:35:00,73.67,73.73,73.65,73.71,53701.0,70.0008,70.0578,69.9818,70.0388,53701.0
2024-03-12 11:40:00,73.71,73.71,73.62,73.66,66747.0,70.0388,70.0388,69.9533,69.9913,66747.0
2024-03-12 11:45:00,73.65,73.68,73.64,73.66,99632.0,69.9818,70.0103,69.9723,69.9913,99632.0
2024-03-12 11:50:00,73.66,73.73,73.66,73.72,98772.0,69.9913,70.0578,69.9913,70.0483,98772.0
2024-03-12 11:55:00,73.71,73.72,73.69,73.71,51893.0,70.0388,70.0483,70.0198,70.0388,51893.0
2024-03-12 12:00:00,73.71,73.72,73.65,73.65,43167.0,70.0388,70.0483,69.9818,69.9818,43167.0
2024-03-12 12:05:00,73.64,73.68,73.63,73.65,73029.0,69.9723,70.0103,69.9628,69.9818,73029.0
2024-03-12 12:10:00,73.65,73.68,73.63,73.67,106566.0,69.9818,70.0103,69.9628,70.0008,106566.0
2024-03-12 12:15:00,73.66,73.67,73.62,73.64,18380.0,69.9913,70.0008,69.9533,69.9723,18380.0
2024-03-12 12:20:00,73.64,73.67,73.63,73.64,29845.0,69.9723,70.0008,69.9628,69.9723,29845.0
2024-03-12 12:25:00,73.64,73.66,73.62,73.63,42032.0,69.9723,69.9913,69.9533,69.9628,42032.0
2024-03-12 12:30:00,73.63,73.64,73.62,73.64,35411.0,69.9628,69.9723,69.9533,69.9723,35411.0
2024-03-12 12:35:00,73.64,73.65,73.61,73.63,54305.0,69.9723,69.9818,69.9438,69.9628,54305.0
2024-03-12 12:40:00,73.63,73.64,73.6,73.61,50860.0,69.9628,69.9723,69.9343,69.9438,50860.0
2024-03-12 12:45:00,73.61,73.61,73.54,73.59,178799.0,69.9438,69.9438,69.8773,69.9248,178799.0
2024-03-12 12:50:00,73.58,73.61,73.57,73.6,150727.0,69.9153,69.9438,69.9058,69.9343,150727.0
2024-03-12 12:55:00,73.6,73.61,73.58,73.6,169873.0,69.9343,69.9438,69.9153,69.9343,169873.0
2024-03-12 13:00:00,73.59,73.63,73.53,73.55,176835.0,69.9248,69.9628,69.8678,69.8868,176835.0
2024-03-12 13:05:00,73.55,73.56,73.49,73.52,76272.0,69.8868,69.8963,69.8298,69.8583,76272.0
2024-03-12 13:10:00,73.51,73.55,73.5,73.55,52696.0,69.8488,69.8868,69.8393,69.8868,52696.0
2024-03-12 13:15:00,73.55,73.62,73.54,73.61,61802.0,69.8868,69.9533,69.8773,69.9438,61802.0
2024-03-12 13:20:00,73.62,73.65,73.61,73.64,77638.0,69.9533,69.9818,69.9438,69.9723,77638.0
2024-03-12 13:25:00,73.64,73.65,73.59,73.6,49789.0,69.9723,69.9818,69.9248,69.9343,49789.0
2024-03-12 13:30:00,73.6,73.63,73.6,73.62,56411.0,69.9343,69.9628,69.9343,69.9533,56411.0
2024-03-12 13:35:00,73.62,73.65,73.6,73.63,53291.0,69.9533,69.9818,69.9343,69.9628,53291.0
2024-03-12 13:40:00,73.64,73.66,73.63,73.66,33381.0,69.9723,69.9913,69.9628,69.9913,33381.0
2024-03-12 13:45:00,73.66,73.66,73.63,73.64,44873.0,69.9913,69.9913,69.9628,69.9723,44873.0
2024-03-12 13:50:00,73.65,73.66,73.62,73.63,49501.0,69.9818,69.9913,69.9533,69.9628,49501.0
2024-03-12 13:55:00,73.63,73.69,73.62,73.67,100312.0,69.9628,70.0198,69.9533,70.0008,100312.0
2024-03-12 14:00:00,73.66,73.69,73.65,73.68,26413.0,69.9913,70.0198,69.9818,70.0103,26413.0
2024-03-12 14:05:00,73.69,73.71,73.67,73.67,80532.0,70.0198,70.0388,70.0008,70.0008,80532.0
2024-03-12 14:10:00,73.68,73.72,73.67,73.67,32955.0,70.0103,70.0483,70.0008,70.0008,32955.0
2024-03-12 14:15:00,73.67,73.69,73.66,73.69,49392.0,70.0008,70.0198,69.9913,70.0198,49392.0
2024-03-12 14:20:00,73.69,73.72,73.68,73.71,49024.0,70.0198,70.0483,70.0103,70.0388,49024.0
2024-03-12 14:25:00,73.71,73.74,73.7,73.73,56717.0,70.0388,70.0673,70.0293,70.0578,56717.0
2024-03-12 14:30:00,73.73,73.78,73.73,73.76,84707.0,70.0578,70.1053,70.0578,70.0863,84707.0
2024-03-12 14:35:00,73.76,73.76,73.73,73.75,54414.0,70.0863,70.0863,70.0578,70.0768,54414.0
2024-03-12 14:40:00,73.75,73.76,73.68,73.68,72721.0,70.0768,70.0863,70.0103,70.0103,72721.0
2024-03-12 14:45:00,73.69,73.74,73.68,73.73,56442.0,70.0198,70.0673,70.0103,70.0578,56442.0
2024-03-12 14:50:00,73.73,73.75,73.71,73.75,79176.0,70.0578,70.0768,70.0388,70.0768,79176.0
2024-03-12 14:55:00,73.75,73.77,73.74,73.75,112707.0,70.0768,70.0958,70.0673,70.0768,112707.0
2024-03-12 15:00:00,73.75,73.77,73.73,73.77,122183.0,70.0768,70.0958,70.0578,70.0958,122183.0
2024-03-12 15:05:00,73.76,73.77,73.75,73.77,66528.0,70.0863,70.0958,70.0768,70.0958,66528.0
2024-03-12 15:10:00,73.77,73.78,73.75,73.77,56629.0,70.0958,70.1053,70.0768,70.0958,56629.0
2024-03-12 15:15:00,73.77,73.77,73.72,73.75,73620.0,70.0958,70.0958,70.0483,70.0768,73620.0
2024-03-12 15:20:00,73.75,73.78,73.74,73.77,53062.0,70.0768,70.1053,70.0673,70.0958,53062.0
2024-03-12 15:25:00,73.77,73.79,73.77,73.79,87593.0,70.0958,70.1148,70.0958,70.1148,87593.0
2024-03-12 15:30:00,73.78,73.79,73.75,73.77,115256.0,70.1053,70.1148,70.0768,70.0958,115256.0
2024-03-12 15:35:00,73.77,73.78,73.74,73.76,108566.0,70.0958,70.1053,70.0673,70.0863,108566.0
2024-03-12 15:40:00,73.76,73.78,73.75,73.77,69870.0,70.0863,70.1053,70.0768,70.0958,69870.0
2024-03-12 15:45:00,73.76,73.78,73.75,73.77,81475.0,70.0863,70.1053,70.0768,70.0958,81475.0
2024-03-12 15:50:00,73.77,73.8,73.75,73.78,160410.0,70.0958,70.1243,70.0768,70.1053,160410.0
2024-03-12 15:55:00,73.78,73.81,73.78,73.81,323024.0,70.1053,70.1338,70.1053,70.1338,323024.0
2024-03-13 09:30:00,73.72,73.8,73.7,73.78,207759.0,70.0483,70.1243,70.0293,70.1053,207759.0
2024-03-13 09:35:00,73.78,73.8,73.75,73.8,286185.0,70.1053,70.1243,70.0768,70.1243,286185.0
2024-03-13 09:40:00,73.8,73.81,73.74,73.76,205599.0,70.1243,70.1338,70.0673,70.0863,205599.0
2024-03-13 09:45:00,73.75,73.8,73.74,73.78,130120.0,70.0768,70.1243,70.0673,70.1053,130120.0
2024-03-13 09:50:00,73.78,73.78,73.73,73.75,100293.0,70.1053,70.1053,70.0578,70.0768,100293.0
2024-03-13 09:55:00,73.75,73.75,73.72,73.73,73822.0,70.0768,70.0768,70.0483,70.0578,73822.0
2024-03-13 10:00:00,73.73,73.75,73.68,73.7,80003.0,70.0578,70.0768,70.0103,70.0293,80003.0
2024-03-13 10:05:00,73.7,73.78,73.7,73.77,36489.0,70.0293,70.1053,70.0293,70.0958,36489.0
2024-03-13 10:10:00,73.77,73.8,73.76,73.77,88280.0,70.0958,70.1243,70.0863,70.0958,88280.0
2024-03-13 10:15:00,73.77,73.78,73.73,73.77,33904.0,70.0958,70.1053,70.0578,70.0958,33904.0
2024-03-13 10:20:00,73.77,73.82,73.75,73.81,46604.0,70.0958,70.1433,70.0768,70.1338,46604.0
2024-03-13 10:25:00,73.81,73.82,73.79,73.8,69967.0,70.1338,70.1433,70.1148,70.1243,69967.0
2024-03-13 10:30:00,73.79,73.8,73.76,73.78,46367.0,70.1148,70.1243,70.0863,70.1053,46367.0
2024-03-13 10:35:00,73.78,73.79,73.75,73.78,46055.0,70.1053,70.1148,70.0768,70.1053,46055.0
2024-03-13 10:40:00,73.78,73.82,73.78,73.82,119739.0,70.1053,70.1433,70.1053,70.1433,119739.0
2024-03-13 10:45:00,73.81,73.83,73.76,73.78,45535.0,70.1338,70.1528,70.0863,70.1053,45535.0
2024-03-13 10:50:00,73.78,73.79,73.75,73.78,64300.0,70.1053,70.1148,70.0768,70.1053,64300.0
2024-03-13 10:55:00,73.78,73.8,73.76,73.78,36017.0,70.1053,70.1243,70.0863,70.1053,36017.0
2024-03-13 11:00:00,73.78,73.8,73.77,73.78,73347.0,70.1053,70.1243,70.0958,70.1053,73347.0
2024-03-13 11:05:00,73.78,73.81,73.76,73.78,41182.0,70.1053,70.1338,70.0863,70.1053,41182.0
2024-03-13 11:10:00,73.78,73.8,73.76,73.79,41783.0,70.1053,70.1243,70.0863,70.1148,41783.0
2024-03-13 11:15:00,73.79,73.82,73.78,73.82,66995.0,70.1148,70.1433,70.1053,70.1433,66995.0
2024-03-13 11:20:00,73.82,73.84,73.81,73.81,35628.0,70.1433,70.1623,70.1338,70.1338,35628.0
2024-03-13 11:25:00,73.81,73.85,73.8,73.81,71403.0,70.1338,70.1718,70.1243,70.1338,71403.0
2024-03-13 11:30:00,73.8,73.83,73.79,73.81,40579.0,70.1243,70.1528,70.1148,70.1338,40579.0
2024-03-13 11:35:00,73.81,73.83,73.79,73.79,64303.0,70.1338,70.1528,70.1148,70.1148,64303.0
2024-03-13 11:40:00,73.8,73.8,73.76,73.77,75951.0,70.1243,70.1243,70.0863,70.0958,75951.0
2024-03-13 11:45:00,73.77,73.79,73.75,73.78,59749.0,70.0958,70.1148,70.0768,70.1053,59749.0
2024-03-13 11:50:00,73.79,73.8,73.78,73.78,40574.0,70.1148,70.1243,70.1053,70.1053,40574.0
2024-03-13 11:55:00,73.79,73.83,73.79,73.8,69828.0,70.1148,70.1528,70.1148,70.1243,69828.0
2024-03-13 12:00:00,73.8,73.8,73.78,73.78,19201.0,70.1243,70.1243,70.1053,70.1053,19201.0
2024-03-13 12:05:00,73.78,73.81,73.77,73.79,29430.0,70.1053,70.1338,70.0958,70.1148,29430.0
2024-03-13 12:10:00,73.78,73.8,73.77,73.78,43556.0,70.1053,70.1243,70.0958,70.1053,43556.0
2024-03-13 12:15:00,73.78,73.81,73.77,73.8,52232.0,70.1053,70.1338,70.0958,70.1243,52232.0
2024-03-13 12:20:00,73.8,73.81,73.78,73.79,93083.0,70.1243,70.1338,70.1053,70.1148,93083.0
2024-03-13 12:25:00,73.8,73.81,73.77,73.77,76228.0,70.1243,70.1338,70.0958,70.0958,76228.0
2024-03-13 12:30:00,73.78,73.79,73.74,73.77,83539.0,70.1053,70.1148,70.0673,70.0958,83539.0
2024-03-13 12:35:00,73.77,73.82,73.76,73.81,92296.0,70.0958,70.1433,70.0863,70.1338,92296.0
2024-03-13 12:40:00,73.81,73.84,73.81,73.83,24811.0,70.1338,70.1623,70.1338,70.1528,24811.0
2024-03-13 12:45:00,73.83,73.85,73.82,73.84,47583.0,70.1528,70.1718,70.1433,70.1623,47583.0
2024-03-13 12:50:00,73.84,73.85,73.83,73.84,104201.0,70.1623,70.1718,70.1528,70.1623,104201.0
2024-03-13 12:55:00,73.84,73.85,73.82,73.84,65641.0,70.1623,70.1718,70.1433,70.1623,65641.0
2024-03-13 13:00:00,73.84,73.94,73.84,73.88,196435.0,70.1623,70.2574,70.1623,70.2003,196435.0
2024-03-13 13:05:00,73.89,73.94,73.88,73.92,91679.0,70.2098,70.2574,70.2003,70.2383,91679.0
2024-03-13 13:10:00,73.92,73.96,73.92,73.94,32526.0,70.2383,70.2764,70.2383,70.2574,32526.0
2024-03-13 13:15:00,73.93,73.94,73.89,73.9,28397.0,70.2478,70.2574,70.2098,70.2193,28397.0
2024-03-13 13:20:00,73.9,73.93,73.89,73.93,22733.0,70.2193,70.2478,70.2098,70.2478,22733.0
2024-03-13 13:25:00,73.94,73.95,73.93,73.94,11669.0,70.2574,70.2669,70.2478,70.2574,11669.0
2024-03-13 13:30:00,73.94,73.95,73.89,73.9,22697.0,70.2574,70.2669,70.2098,70.2193,22697.0
2024-03-13 13:35:00,73.9,73.92,73.89,73.91,122216.0,70.2193,70.2383,70.2098,70.2288,122216.0
2024-03-13 13:40:00,73.9,73.92,73.89,73.9,44143.0,70.2193,70.2383,70.2098,70.2193,44143.0
2024-03-13 13:45:00,73.9,73.92,73.89,73.9,57458.0,70.2193,70.2383,70.2098,70.2193,57458.0
2024-03-13 13:50:00,73.89,73.93,73.89,73.92,44116.0,70.2098,70.2478,70.2098,70.2383,44116.0
2024-03-13 13:55:00,73.93,73.93,73.9,73.91,56060.0,70.2478,70.2478,70.2193,70.2288,56060.0
2024-03-13 14:00:00,73.9,73.92,73.89,73.9,138273.0,70.2193,70.2383,70.2098,70.2193,138273.0
2024-03-13 14:05:00,73.9,73.9,73.88,73.9,29874.0,70.2193,70.2193,70.2003,70.2193,29874.0
2024-03-13 14:10:00,73.89,73.91,73.87,73.9,68063.0,70.2098,70.2288,70.1908,70.2193,68063.0
2024-03-13 14:15:00,73.89,73.9,73.87,73.88,50053.0,70.2098,70.2193,70.1908,70.2003,50053.0
2024-03-13 14:20:00,73.88,73.89,73.88,73.89,48305.0,70.2003,70.2098,70.2003,70.2098,48305.0
2024-03-13 14:25:00,73.89,73.89,73.88,73.89,68645.0,70.2098,70.2098,70.2003,70.2098,68645.0
2024-03-13 14:30:00,73.89,73.91,73.88,73.91,72890.0,70.2098,70.2288,70.2003,70.2288,72890.0
2024-03-13 14:35:00,73.91,73.91,73.89,73.9,67530.0,70.2288,70.2288,70.2098,70.2193,67530.0
2024-03-13 14:40:00,73.9,73.91,73.88,73.89,77722.0,70.2193,70.2288,70.2003,70.2098,77722.0
2024-03-13 14:45:00,73.89,73.9,73.87,73.88,63685.0,70.2098,70.2193,70.1908,70.2003,63685.0
2024-03-13 14:50:00,73.88,73.88,73.86,73.87,31936.0,70.2003,70.2003,70.1813,70.1908,31936.0
2024-03-13 14:55:00,73.86,73.87,73.81,73.82,57641.0,70.1813,70.1908,70.1338,70.1433,57641.0
2024-03-13 15:00:00,73.83,73.84,73.81,73.83,40087.0,70.1528,70.1623,70.1338,70.1528,40087.0
2024-03-13 15:05:00,73.83,73.83,73.8,73.83,62817.0,70.1528,70.1528,70.1243,70.1528,62817.0
2024-03-13 15:10:00,73.83,73.83,73.8,73.82,61257.0,70.1528,70.1528,70.1243,70.1433,61257.0
2024-03-13 15:15:00,73.81,73.85,73.81,73.84,109523.0,70.1338,70.1718,70.1338,70.1623,109523.0
2024-03-13 15:20:00,73.84,73.84,73.79,73.8,58463.0,70.1623,70.1623,70.1148,70.1243,58463.0
2024-03-13 15:25:00,73.8,73.8,73.67,73.73,206340.0,70.1243,70.1243,70.0008,70.0578,206340.0
2024-03-13 15:30:00,73.72,73.78,73.72,73.75,249645.0,70.0483,70.1053,70.0483,70.0768,249645.0
2024-03-13 15:35:00,73.76,73.76,73.74,73.76,113566.0,70.0863,70.0863,70.0673,70.0863,113566.0
2024-03-13 15:40:00,73.76,73.78,73.74,73.77,110771.0,70.0863,70.1053,70.0673,70.0958,110771.0
2024-03-13 15:45:00,73.77,73.8,73.75,73.79,123383.0,70.0958,70.1243,70.0768,70.1148,123383.0
2024-03-13 15:50:00,73.8,73.8,73.74,73.77,170126.0,70.1243,70.1243,70.0673,70.0958,170126.0
2024-03-13 15:55:00,73.77,73.79,73.75,73.77,412409.0,70.0958,70.1148,70.0768,70.0958,412409.0
2024-03-14 09:30:00,73.82,73.84,73.74,73.75,227074.0,70.1433,70.1623,70.0673,70.0768,227074.0
2024-03-14 09:35:00,73.76,73.8,73.74,73.78,67100.0,70.0863,70.1243,70.0673,70.1053,67100.0
2024-03-14 09:40:00,73.78,73.8,73.7,73.71,52486.0,70.1053,70.1243,70.0293,70.0388,52486.0
2024-03-14 09:45:00,73.71,73.72,73.55,73.56,181441.0,70.0388,70.0483,69.8868,69.8963,181441.0
2024-03-14 09:50:00,73.57,73.58,73.49,73.51,194730.0,69.9058,69.9153,69.8298,69.8488,194730.0
2024-03-14 09:55:00,73.52,73.58,73.51,73.52,183196.0,69.8583,69.9153,69.8488,69.8583,183196.0
2024-03-14 10:00:00,73.51,73.56,73.43,73.55,154326.0,69.8488,69.8963,69.7728,69.8868,154326.0
2024-03-14 10:05:00,73.56,73.56,73.51,73.52,117830.0,69.8963,69.8963,69.8488,69.8583,117830.0
2024-03-14 10:10:00,73.52,73.56,73.5,73.53,130045.0,69.8583,69.8963,69.8393,69.8678,130045.0
2024-03-14 10:15:00,73.53,73.54,73.45,73.45,121374.0,69.8678,69.8773,69.7918,69.7918,121374.0
2024-03-14 10:20:00,73.46,73.47,73.37,73.39,131519.0,69.8013,69.8108,69.7157,69.7347,131519.0
2024-03-14 10:25:00,73.39,73.42,73.36,73.4,124595.0,69.7347,69.7633,69.7062,69.7442,124595.0
2024-03-14 10:30:00,73.42,73.49,73.42,73.47,77896.0,69.7633,69.8298,69.7633,69.8108,77896.0
2024-03-14 10:35:00,73.47,73.48,73.37,73.38,48165.0,69.8108,69.8203,69.7157,69.7252,48165.0
2024-03-14 10:40:00,73.38,73.39,73.34,73.35,41228.0,69.7252,69.7347,69.6872,69.6967,41228.0
2024-03-14 10:45:00,73.35,73.4,73.35,73.35,89472.0,69.6967,69.7442,69.6967,69.6967,89472.0
2024-03-14 10:50:00,73.35,73.36,73.29,73.29,96264.0,69.6967,69.7062,69.6397,69.6397,96264.0
2024-03-14 10:55:00,73.29,73.29,73.23,73.28,74436.0,69.6397,69.6397,69.5827,69.6302,74436.0
2024-03-14 11:00:00,73.28,73.35,73.27,73.3,112984.0,69.6302,69.6967,69.6207,69.6492,112984.0
2024-03-14 11:05:00,73.3,73.33,73.25,73.27,58816.0,69.6492,69.6777,69.6017,69.6207,58816.0
2024-03-14 11:10:00,73.27,73.31,73.25,73.26,90504.0,69.6207,69.6587,69.6017,69.6112,90504.0
2024-03-14 11:15:00,73.26,73.3,73.23,73.23,118663.0,69.6112,69.6492,69.5827,69.5827,118663.0
2024-03-14 11:20:00,73.24,73.25,73.18,73.19,95365.0,69.5922,69.6017,69.5352,69.5447,95365.0
2024-03-14 11:25:00,73.19,73.2,73.16,73.19,52289.0,69.5447,69.5542,69.5162,69.5447,52289.0
2024-03-14 11:30:00,73.2,73.21,73.18,73.21,67603.0,69.5542,69.5637,69.5352,69.5637,67603.0
2024-03-14 11:35:00,73.21,73.24,73.19,73.21,115395.0,69.5637,69.5922,69.5447,69.5637,115395.0
2024-03-14 11:40:00,73.21,73.23,73.17,73.2,125504.0,69.5637,69.5827,69.5257,69.5542,125504.0
2024-03-14 11:45:00,73.21,73.26,73.21,73.22,92011.0,69.5637,69.6112,69.5637,69.5732,92011.0
2024-03-14 11:50:00,73.22,73.27,73.2,73.26,54348.0,69.5732,69.6207,69.5542,69.6112,54348.0
2024-03-14 11:55:00,73.26,73.31,73.25,73.29,253827.0,69.6112,69.6587,69.6017,69.6397,253827.0
2024-03-14 12:00:00,73.29,73.31,73.28,73.29,55267.0,69.6397,69.6587,69.6302,69.6397,55267.0
2024-03-14 12:05:00,73.29,73.29,73.22,73.23,87869.0,69.6397,69.6397,69.5732,69.5827,87869.0
2024-03-14 12:10:00,73.23,73.25,73.21,73.23,227204.0,69.5827,69.6017,69.5637,69.5827,227204.0
2024-03-14 12:15:00,73.23,73.26,73.23,73.25,247782.0,69.5827,69.6112,69.5827,69.6017,247782.0
2024-03-14 12:20:00,73.25,73.33,73.24,73.33,64156.0,69.6017,69.6777,69.5922,69.6777,64156.0
2024-03-14 12:25:00,73.32,73.34,73.3,73.32,124308.0,69.6682,69.6872,69.6492,69.6682,124308.0
2024-03-14 12:30:00,73.32,73.36,73.3,73.33,159516.0,69.6682,69.7062,69.6492,69.6777,159516.0
2024-03-14 12:35:00,73.33,73.35,73.3,73.31,211575.0,69.6777,69.6967,69.6492,69.6587,211575.0
2024-03-14 12:40:00,73.31,73.32,73.28,73.28,132675.0,69.6587,69.6682,69.6302,69.6302,132675.0
2024-03-14 12:45:00,73.28,73.31,73.25,73.26,50915.0,69.6302,69.6587,69.6017,69.6112,50915.0
2024-03-14 12:50:00,73.26,73.28,73.25,73.27,59301.0,69.6112,69.6302,69.6017,69.6207,59301.0
2024-03-14 12:55:00,73.26,73.27,73.22,73.23,149275.0,69.6112,69.6207,69.5732,69.5827,149275.0
2024-03-14 13:00:00,73.23,73.24,73.21,73.22,142428.0,69.5827,69.5922,69.5637,69.5732,142428.0
2024-03-14 13:05:00,73.23,73.24,73.21,73.24,44497.0,69.5827,69.5922,69.5637,69.5922,44497.0
2024-03-14 13:10:00,73.24,73.24,73.2,73.22,42210.0,69.5922,69.5922,69.5542,69.5732,42210.0
2024-03-14 13:15:00,73.22,73.22,73.14,73.14,139653.0,69.5732,69.5732,69.4972,69.4972,139653.0
2024-03-14 13:20:00,73.14,73.19,73.14,73.17,117206.0,69.4972,69.5447,69.4972,69.5257,117206.0
2024-03-14 13:25:00,73.17,73.18,73.13,73.14,128047.0,69.5257,69.5352,69.4877,69.4972,128047.0
2024-03-14 13:30:00,73.13,73.13,73.08,73.13,258428.0,69.4877,69.4877,69.4402,69.4877,258428.0
2024-03-14 13:35:00,73.12,73.14,73.11,73.13,163499.0,69.4782,69.4972,69.4687,69.4877,163499.0
2024-03-14 13:40:00,73.12,73.15,73.11,73.15,93653.0,69.4782,69.5067,69.4687,69.5067,93653.0
2024-03-14 13:45:00,73.14,73.17,73.12,73.16,62496.0,69.4972,69.5257,69.4782,69.5162,62496.0
2024-03-14 13:50:00,73.16,73.24,73.16,73.23,98825.0,69.5162,69.5922,69.5162,69.5827,98825.0
2024-03-14 13:55:00,73.24,73.25,73.22,73.23,136910.0,69.5922,69.6017,69.5732,69.5827,136910.0
2024-03-14 14:00:00,73.23,73.28,73.23,73.25,243623.0,69.5827,69.6302,69.5827,69.6017,243623.0
2024-03-14 14:05:00,73.25,73.26,73.24,73.26,111426.0,69.6017,69.6112,69.5922,69.6112,111426.0
2024-03-14 14:10:00,73.26,73.29,73.24,73.28,129780.0,69.6112,69.6397,69.5922,69.6302,129780.0
2024-03-14 14:15:00,73.27,73.29,73.25,73.27,113124.0,69.6207,69.6397,69.6017,69.6207,113124.0
2024-03-14 14:20:00,73.27,73.28,73.23,73.23,197028.0,69.6207,69.6302,69.5827,69.5827,197028.0
2024-03-14 14:25:00,73.24,73.26,73.21,73.22,94736.0,69.5922,69.6112,69.5637,69.5732,94736.0
2024-03-14 14:30:00,73.22,73.24,73.18,73.24,100674.0,69.5732,69.5922,69.5352,69.5922,100674.0
2024-03-14 14:35:00,73.23,73.23,73.18,73.2,74940.0,69.5827,69.5827,69.5352,69.5542,74940.0
2024-03-14 14:40:00,73.2,73.25,73.18,73.25,76737.0,69.5542,69.6017,69.5352,69.6017,76737.0
2024-03-14 14:45:00,73.25,73.26,73.23,73.26,64279.0,69.6017,69.6112,69.5827,69.6112,64279.0
2024-03-14 14:50:00,73.25,73.25,73.17,73.18,85066.0,69.6017,69.6017,69.5257,69.5352,85066.0
2024-03-14 14:55:00,73.18,73.2,73.15,73.17,158535.0,69.5352,69.5542,69.5067,69.5257,158535.0
2024-03-14 15:00:00,73.17,73.17,73.12,73.13,119772.0,69.5257,69.5257,69.4782,69.4877,119772.0
2024-03-14 15:05:00,73.12,73.13,73.03,73.05,85009.0,69.4782,69.4877,69.3927,69.4117,85009.0
2024-03-14 15:10:00,73.06,73.08,73.03,73.05,226406.0,69.4212,69.4402,69.3927,69.4117,226406.0
2024-03-14 15:15:00,73.04,73.07,73.03,73.04,231639.0,69.4022,69.4307,69.3927,69.4022,231639.0
2024-03-14 15:20:00,73.05,73.09,73.04,73.05,145793.0,69.4117,69.4497,69.4022,69.4117,145793.0
2024-03-14 15:25:00,73.05,73.08,73.02,73.06,208778.0,69.4117,69.4402,69.3832,69.4212,208778.0
2024-03-14 15:30:00,73.07,73.07,72.99,73.01,83532.0,69.4307,69.4307,69.3547,69.3737,83532.0
2024-03-14 15:35:00,73.0,73.06,72.97,73.05,94301.0,69.3642,69.4212,69.3357,69.4117,94301.0
2024-03-14 15:40:00,73.05,73.09,73.04,73.09,74070.0,69.4117,69.4497,69.4022,69.4497,74070.0
2024-03-14 15:45:00,73.09,73.1,73.05,73.1,137352.0,69.4497,69.4592,69.4117,69.4592,137352.0
2024-03-14 15:50:00,73.1,73.2,73.1,73.19,243645.0,69.4592,69.5542,69.4592,69.5447,243645.0
2024-03-14 15:55:00,73.19,73.27,73.16,73.27,2368674.0,69.5447,69.6207,69.5162,69.6207,2368674.0
2024-03-15 09:30:00,73.41,73.46,73.36,73.41,232873.0,69.7537,69.8013,69.7062,69.7537,232873.0
2024-03-15 09:35:00,73.41,73.44,73.39,73.44,104352.0,69.7537,69.7823,69.7347,69.7823,104352.0
2024-03-15 09:40:00,73.43,73.48,73.37,73.37,132732.0,69.7728,69.8203,69.7157,69.7157,132732.0
2024-03-15 09:45:00,73.37,73.41,73.36,73.39,242476.0,69.7157,69.7537,69.7062,69.7347,242476.0
2024-03-15 09:50:00,73.38,73.44,73.37,73.42,129509.0,69.7252,69.7823,69.7157,69.7633,129509.0
2024-03-15 09:55:00,73.42,73.43,73.34,73.36,160308.0,69.7633,69.7728,69.6872,69.7062,160308.0
2024-03-15 10:00:00,73.35,73.4,73.3,73.34,583106.0,69.6967,69.7442,69.6492,69.6872,583106.0
2024-03-15 10:05:00,73.34,73.35,73.27,73.33,141270.0,69.6872,69.6967,69.6207,69.6777,141270.0
2024-03-15 10:10:00,73.33,73.42,73.32,73.41,109920.0,69.6777,69.7633,69.6682,69.7537,109920.0
2024-03-15 10:15:00,73.41,73.45,73.4,73.41,107025.0,69.7537,69.7918,69.7442,69.7537,107025.0
2024-03-15 10:20:00,73.4,73.44,73.36,73.4,52558.0,69.7442,69.7823,69.7062,69.7442,52558.0
2024-03-15 10:25:00,73.4,73.44,73.38,73.39,122153.0,69.7442,69.7823,69.7252,69.7347,122153.0
2024-03-15 10:30:00,73.38,73.41,73.37,73.38,94183.0,69.7252,69.7537,69.7157,69.7252,94183.0
2024-03-15 10:35:00,73.39,73.46,73.38,73.44,117328.0,69.7347,69.8013,69.7252,69.7823,117328.0
2024-03-15 10:40:00,73.45,73.45,73.4,73.41,56817.0,69.7918,69.7918,69.7442,69.7537,56817.0
2024-03-15 10:45:00,73.41,73.45,73.39,73.45,48563.0,69.7537,69.7918,69.7347,69.7918,48563.0
2024-03-15 10:50:00,73.45,73.45,73.4,73.42,189461.0,69.7918,69.7918,69.7442,69.7633,189461.0
2024-03-15 10:55:00,73.42,73.43,73.37,73.39,82788.0,69.7633,69.7728,69.7157,69.7347,82788.0
2024-03-15 11:00:00,73.4,73.41,73.37,73.39,56965.0,69.7442,69.7537,69.7157,69.7347,56965.0
2024-03-15 11:05:00,73.4,73.42,73.36,73.38,158039.0,69.7442,69.7633,69.7062,69.7252,158039.0
2024-03-15 11:10:00,73.38,73.41,73.37,73.39,81800.0,69.7252,69.7537,69.7157,69.7347,81800.0
2024-03-15 11:15:00,73.38,73.42,73.36,73.37,50702.0,69.7252,69.7633,69.7062,69.7157,50702.0
2024-03-15 11:20:00,73.37,73.39,73.34,73.37,33779.0,69.7157,69.7347,69.6872,69.7157,33779.0
2024-03-15 11:25:00,73.37,73.41,73.36,73.41,54074.0,69.7157,69.7537,69.7062,69.7537,54074.0
2024-03-15 11:30:00,73.41,73.43,73.39,73.4,27116.0,69.7537,69.7728,69.7347,69.7442,27116.0
2024-03-15 11:35:00,73.4,73.41,73.35,73.38,187304.0,69.7442,69.7537,69.6967,69.7252,187304.0
2024-03-15 11:40:00,73.38,73.38,73.34,73.35,69937.0,69.7252,69.7252,69.6872,69.6967,69937.0
2024-03-15 11:45:00,73.35,73.36,73.3,73.3,63835.0,69.6967,69.7062,69.6492,69.6492,63835.0
2024-03-15 11:50:00,73.3,73.36,73.29,73.33,221732.0,69.6492,69.7062,69.6397,69.6777,221732.0
2024-03-15 11:55:00,73.34,73.35,73.31,73.32,55104.0,69.6872,69.6967,69.6587,69.6682,55104.0
2024-03-15 12:00:00,73.31,73.32,73.28,73.28,98207.0,69.6587,69.6682,69.6302,69.6302,98207.0
2024-03-15 12:05:00,73.28,73.3,73.27,73.3,55486.0,69.6302,69.6492,69.6207,69.6492,55486.0
2024-03-15 12:10:00,73.3,73.3,73.25,73.27,121243.0,69.6492,69.6492,69.6017,69.6207,121243.0
2024-03-15 12:15:00,73.26,73.27,73.23,73.25,105052.0,69.6112,69.6207,69.5827,69.6017,105052.0
2024-03-15 12:20:00,73.25,73.27,73.24,73.26,135496.0,69.6017,69.6207,69.5922,69.6112,135496.0
2024-03-15 12:25:00,73.27,73.27,73.22,73.23,1004005.0,69.6207,69.6207,69.5732,69.5827,1004005.0
2024-03-15 12:30:00,73.23,73.24,73.14,73.16,282679.0,69.5827,69.5922,69.4972,69.5162,282679.0
2024-03-15 12:35:00,73.15,73.2,73.11,73.15,121686.0,69.5067,69.5542,69.4687,69.5067,121686.0
2024-03-15 12:40:00,73.16,73.18,73.12,73.14,139006.0,69.5162,69.5352,69.4782,69.4972,139006.0
2024-03-15 12:45:00,73.13,73.18,73.12,73.14,39804.0,69.4877,69.5352,69.4782,69.4972,39804.0
2024-03-15 12:50:00,73.14,73.14,73.07,73.08,46058.0,69.4972,69.4972,69.4307,69.4402,46058.0
2024-03-15 12:55:00,73.07,73.09,73.06,73.07,37261.0,69.4307,69.4497,69.4212,69.4307,37261.0
2024-03-15 13:00:00,73.07,73.09,73.05,73.06,198737.0,69.4307,69.4497,69.4117,69.4212,198737.0
2024-03-15 13:05:00,73.06,73.15,73.05,73.14,105662.0,69.4212,69.5067,69.4117,69.4972,105662.0
2024-03-15 13:10:00,73.15,73.16,73.12,73.13,67820.0,69.5067,69.5162,69.4782,69.4877,67820.0
2024-03-15 13:15:00,73.12,73.14,73.1,73.11,91703.0,69.4782,69.4972,69.4592,69.4687,91703.0
2024-03-15 13:20:00,73.11,73.19,73.1,73.19,292520.0,69.4687,69.5447,69.4592,69.5447,292520.0
2024-03-15 13:25:00,73.19,73.21,73.16,73.18,370426.0,69.5447,69.5637,69.5162,69.5352,370426.0
2024-03-15 13:30:00,73.17,73.19,73.15,73.16,48791.0,69.5257,69.5447,69.5067,69.5162,48791.0
2024-03-15 13:35:00,73.17,73.19,73.15,73.19,45346.0,69.5257,69.5447,69.5067,69.5447,45346.0
2024-03-15 13:40:00,73.19,73.2,73.17,73.17,38270.0,69.5447,69.5542,69.5257,69.5257,38270.0
2024-03-15 13:45:00,73.17,73.18,73.15,73.16,45903.0,69.5257,69.5352,69.5067,69.5162,45903.0
2024-03-15 13:50:00,73.16,73.21,73.15,73.21,25321.0,69.5162,69.5637,69.5067,69.5637,25321.0
2024-03-15 13:55:00,73.22,73.23,73.19,73.22,54339.0,69.5732,69.5827,69.5447,69.5732,54339.0
2024-03-15 14:00:00,73.22,73.26,73.22,73.24,24687.0,69.5732,69.6112,69.5732,69.5922,24687.0
2024-03-15 14:05:00,73.23,73.24,73.2,73.21,108259.0,69.5827,69.5922,69.5542,69.5637,108259.0
2024-03-15 14:10:00,73.21,73.23,73.18,73.2,241338.0,69.5637,69.5827,69.5352,69.5542,241338.0
2024-03-15 14:15:00,73.19,73.21,73.18,73.2,49476.0,69.5447,69.5637,69.5352,69.5542,49476.0
2024-03-15 14:20:00,73.2,73.24,73.2,73.2,157918.0,69.5542,69.5922,69.5542,69.5542,157918.0
2024-03-15 14:25:00,73.2,73.21,73.18,73.2,60542.0,69.5542,69.5637,69.5352,69.5542,60542.0
2024-03-15 14:30:00,73.21,73.25,73.2,73.22,108943.0,69.5637,69.6017,69.5542,69.5732,108943.0
2024-03-15 14:35:00,73.22,73.27,73.21,73.27,27972.0,69.5732,69.6207,69.5637,69.6207,27972.0
2024-03-15 14:40:00,73.26,73.31,73.26,73.31,69897.0,69.6112,69.6587,69.6112,69.6587,69897.0
2024-03-15 14:45:00,73.31,73.31,73.24,73.25,94707.0,69.6587,69.6587,69.5922,69.6017,94707.0
2024-03-15 14:50:00,73.25,73.28,73.25,73.28,120902.0,69.6017,69.6302,69.6017,69.6302,120902.0
2024-03-15 14:55:00,73.28,73.3,73.26,73.28,56124.0,69.6302,69.6492,69.6112,69.6302,56124.0
2024-03-15 15:00:00,73.27,73.31,73.26,73.31,45147.0,69.6207,69.6587,69.6112,69.6587,45147.0
2024-03-15 15:05:00,73.3,73.31,73.26,73.27,43075.0,69.6492,69.6587,69.6112,69.6207,43075.0
2024-03-15 15:10:00,73.27,73.31,73.26,73.3,93758.0,69.6207,69.6587,69.6112,69.6492,93758.0
2024-03-15 15:15:00,73.3,73.3,73.26,73.28,71298.0,69.6492,69.6492,69.6112,69.6302,71298.0
2024-03-15 15:20:00,73.28,73.29,73.25,73.27,64966.0,69.6302,69.6397,69.6017,69.6207,64966.0
2024-03-15 15:25:00,73.28,73.32,73.27,73.3,169406.0,69.6302,69.6682,69.6207,69.6492,169406.0
2024-03-15 15:30:00,73.29,73.3,73.25,73.26,155827.0,69.6397,69.6492,69.6017,69.6112,155827.0
2024-03-15 15:35:00,73.27,73.28,73.23,73.23,187693.0,69.6207,69.6302,69.5827,69.5827,187693.0
2024-03-15 15:40:00,73.23,73.26,73.22,73.25,136169.0,69.5827,69.6112,69.5732,69.6017,136169.0
2024-03-15 15:45:00,73.24,73.28,73.23,73.28,164335.0,69.5922,69.6302,69.5827,69.6302,164335.0
2024-03-15 15:50:00,73.27,73.28,73.24,73.25,192027.0,69.6207,69.6302,69.5922,69.6017,192027.0
2024-03-15 15:55:00,73.24,73.3,73.24,73.3,551667.0,69.5922,69.6492,69.5922,69.6492,551667.0
2024-03-18 09:30:00,73.53,73.53,73.47,73.48,159173.0,69.8678,69.8678,69.8108,69.8203,159173.0
2024-03-18 09:35:00,73.48,73.5,73.39,73.39,136321.0,69.8203,69.8393,69.7347,69.7347,136321.0
2024-03-18 09:40:00,73.4,73.45,73.39,73.4,126165.0,69.7442,69.7918,69.7347,69.7442,126165.0
2024-03-18 09:45:00,73.4,73.41,73.33,73.35,304980.0,69.7442,69.7537,69.6777,69.6967,304980.0
2024-03-18 09:50:00,73.36,73.37,73.33,73.33,167393.0,69.7062,69.7157,69.6777,69.6777,167393.0
2024-03-18 09:55:00,73.34,73.35,73.31,73.34,139724.0,69.6872,69.6967,69.6587,69.6872,139724.0
2024-03-18 10:00:00,73.34,73.37,73.31,73.32,88173.0,69.6872,69.7157,69.6587,69.6682,88173.0
2024-03-18 10:05:00,73.31,73.42,73.3,73.42,188433.0,69.6587,69.7633,69.6492,69.7633,188433.0
2024-03-18 10:10:00,73.42,73.46,73.38,73.39,84723.0,69.7633,69.8013,69.7252,69.7347,84723.0
2024-03-18 10:15:00,73.38,73.42,73.37,73.41,63926.0,69.7252,69.7633,69.7157,69.7537,63926.0
2024-03-18 10:20:00,73.41,73.42,73.38,73.4,202826.0,69.7537,69.7633,69.7252,69.7442,202826.0
2024-03-18 10:25:00,73.41,73.43,73.38,73.39,158103.0,69.7537,69.7728,69.7252,69.7347,158103.0
2024-03-18 10:30:00,73.39,73.41,73.36,73.36,206255.0,69.7347,69.7537,69.7062,69.7062,206255.0
2024-03-18 10:35:00,73.37,73.37,73.34,73.35,152235.0,69.7157,69.7157,69.6872,69.6967,152235.0
2024-03-18 10:40:00,73.34,73.36,73.3,73.31,123052.0,69.6872,69.7062,69.6492,69.6587,123052.0
2024-03-18 10:45:00,73.31,73.35,73.31,73.34,118557.0,69.6587,69.6967,69.6587,69.6872,118557.0
2024-03-18 10:50:00,73.34,73.35,73.3,73.32,62368.0,69.6872,69.6967,69.6492,69.6682,62368.0
2024-03-18 10:55:00,73.32,73.34,73.29,73.33,165473.0,69.6682,69.6872,69.6397,69.6777,165473.0
2024-03-18 11:00:00,73.33,73.35,73.31,73.35,52530.0,69.6777,69.6967,69.6587,69.6967,52530.0
2024-03-18 11:05:00,73.34,73.35,73.31,73.34,58705.0,69.6872,69.6967,69.6587,69.6872,58705.0
2024-03-18 11:10:00,73.34,73.35,73.32,73.34,94828.0,69.6872,69.6967,69.6682,69.6872,94828.0
2024-03-18 11:15:00,73.34,73.37,73.33,73.35,156688.0,69.6872,69.7157,69.6777,69.6967,156688.0
2024-03-18 11:20:00,73.36,73.37,73.34,73.37,49320.0,69.7062,69.7157,69.6872,69.7157,49320.0
2024-03-18 11:25:00,73.36,73.39,73.34,73.38,37175.0,69.7062,69.7347,69.6872,69.7252,37175.0
2024-03-18 11:30:00,73.38,73.38,73.32,73.33,136239.0,69.7252,69.7252,69.6682,69.6777,136239.0
2024-03-18 11:35:00,73.33,73.35,73.31,73.34,37863.0,69.6777,69.6967,69.6587,69.6872,37863.0
2024-03-18 11:40:00,73.34,73.35,73.33,73.34,29623.0,69.6872,69.6967,69.6777,69.6872,29623.0
2024-03-18 11:45:00,73.34,73.37,73.34,73.34,39855.0,69.6872,69.7157,69.6872,69.6872,39855.0
2024-03-18 11:50:00,73.34,73.36,73.32,73.34,67223.0,69.6872,69.7062,69.6682,69.6872,67223.0
2024-03-18 11:55:00,73.35,73.38,73.34,73.38,168100.0,69.6967,69.7252,69.6872,69.7252,168100.0
2024-03-18 12:00:00,73.38,73.38,73.33,73.35,54641.0,69.7252,69.7252,69.6777,69.6967,54641.0
2024-03-18 12:05:00,73.34,73.36,73.34,73.35,24122.0,69.6872,69.7062,69.6872,69.6967,24122.0
2024-03-18 12:10:00,73.35,73.36,73.33,73.36,65726.0,69.6967,69.7062,69.6777,69.7062,65726.0
2024-03-18 12:15:00,73.36,73.36,73.33,73.35,109803.0,69.7062,69.7062,69.6777,69.6967,109803.0
2024-03-18 12:20:00,73.35,73.37,73.34,73.34,46775.0,69.6967,69.7157,69.6872,69.6872,46775.0
2024-03-18 12:25:00,73.34,73.36,73.32,73.34,78519.0,69.6872,69.7062,69.6682,69.6872,78519.0
2024-03-18 12:30:00,73.34,73.35,73.29,73.31,99711.0,69.6872,69.6967,69.6397,69.6587,99711.0
2024-03-18 12:35:00,73.31,73.31,73.28,73.3,26287.0,69.6587,69.6587,69.6302,69.6492,26287.0
2024-03-18 12:40:00,73.3,73.32,73.29,73.32,33252.0,69.6492,69.6682,69.6397,69.6682,33252.0
2024-03-18 12:45:00,73.31,73.32,73.29,73.29,38852.0,69.6587,69.6682,69.6397,69.6397,38852.0
2024-03-18 12:50:00,73.29,73.29,73.26,73.28,58514.0,69.6397,69.6397,69.6112,69.6302,58514.0
2024-03-18 12:55:00,73.29,73.29,73.26,73.27,25136.0,69.6397,69.6397,69.6112,69.6207,25136.0
2024-03-18 13:00:00,73.26,73.28,73.23,73.24,41900.0,69.6112,69.6302,69.5827,69.5922,41900.0
2024-03-18 13:05:00,73.25,73.29,73.25,73.28,40443.0,69.6017,69.6397,69.6017,69.6302,40443.0
2024-03-18 13:10:00,73.28,73.3,73.26,73.28,91845.0,69.6302,69.6492,69.6112,69.6302,91845.0
2024-03-18 13:15:00,73.29,73.3,73.27,73.28,21192.0,69.6397,69.6492,69.6207,69.6302,21192.0
2024-03-18 13:20:00,73.28,73.31,73.27,73.31,14916.0,69.6302,69.6587,69.6207,69.6587,14916.0
2024-03-18 13:25:00,73.31,73.32,73.29,73.31,35194.0,69.6587,69.6682,69.6397,69.6587,35194.0
2024-03-18 13:30:00,73.31,73.33,73.29,73.31,21084.0,69.6587,69.6777,69.6397,69.6587,21084.0
2024-03-18 13:35:00,73.3,73.3,73.24,73.24,53386.0,69.6492,69.6492,69.5922,69.5922,53386.0
2024-03-18 13:40:00,73.25,73.25,73.22,73.23,31555.0,69.6017,69.6017,69.5732,69.5827,31555.0
2024-03-18 13:45:00,73.23,73.25,73.22,73.25,48962.0,69.5827,69.6017,69.5732,69.6017,48962.0
2024-03-18 13:50:00,73.25,73.27,73.24,73.27,60785.0,69.6017,69.6207,69.5922,69.6207,60785.0
2024-03-18 13:55:00,73.27,73.29,73.26,73.29,25073.0,69.6207,69.6397,69.6112,69.6397,25073.0
2024-03-18 14:00:00,73.28,73.3,73.27,73.29,74582.0,69.6302,69.6492,69.6207,69.6397,74582.0
2024-03-18 14:05:00,73.28,73.31,73.27,73.3,42156.0,69.6302,69.6587,69.6207,69.6492,42156.0
2024-03-18 14:10:00,73.31,73.33,73.3,73.31,74207.0,69.6587,69.6777,69.6492,69.6587,74207.0
2024-03-18 14:15:00,73.31,73.33,73.3,73.33,81261.0,69.6587,69.6777,69.6492,69.6777,81261.0
2024-03-18 14:20:00,73.33,73.33,73.3,73.33,31594.0,69.6777,69.6777,69.6492,69.6777,31594.0
2024-03-18 14:25:00,73.33,73.37,73.32,73.37,107327.0,69.6777,69.7157,69.6682,69.7157,107327.0
2024-03-18 14:30:00,73.36,73.36,73.34,73.36,74375.0,69.7062,69.7062,69.6872,69.7062,74375.0
2024-03-18 14:35:00,73.36,73.37,73.35,73.36,67571.0,69.7062,69.7157,69.6967,69.7062,67571.0
2024-03-18 14:40:00,73.36,73.36,73.28,73.31,136829.0,69.7062,69.7062,69.6302,69.6587,136829.0
2024-03-18 14:45:00,73.31,73.33,73.29,73.33,62654.0,69.6587,69.6777,69.6397,69.6777,62654.0
2024-03-18 14:50:00,73.33,73.35,73.32,73.35,39781.0,69.6777,69.6967,69.6682,69.6967,39781.0
2024-03-18 14:55:00,73.34,73.36,73.32,73.35,113245.0,69.6872,69.7062,69.6682,69.6967,113245.0
2024-03-18 15:00:00,73.35,73.36,73.33,73.34,40124.0,69.6967,69.7062,69.6777,69.6872,40124.0
2024-03-18 15:05:00,73.34,73.37,73.33,73.36,72343.0,69.6872,69.7157,69.6777,69.7062,72343.0
2024-03-18 15:10:00,73.36,73.37,73.35,73.36,146673.0,69.7062,69.7157,69.6967,69.7062,146673.0
2024-03-18 15:15:00,73.36,73.37,73.35,73.36,145863.0,69.7062,69.7157,69.6967,69.7062,145863.0
2024-03-18 15:20:00,73.36,73.37,73.34,73.34,95030.0,69.7062,69.7157,69.6872,69.6872,95030.0
2024-03-18 15:25:00,73.34,73.36,73.33,73.34,52687.0,69.6872,69.7062,69.6777,69.6872,52687.0
2024-03-18 15:30:00,73.33,73.36,73.33,73.35,54326.0,69.6777,69.7062,69.6777,69.6967,54326.0
2024-03-18 15:35:00,73.35,73.35,73.32,73.33,73948.0,69.6967,69.6967,69.6682,69.6777,73948.0
2024-03-18 15:40:00,73.33,73.34,73.32,73.33,70853.0,69.6777,69.6872,69.6682,69.6777,70853.0
2024-03-18 15:45:00,73.33,73.34,73.32,73.32,94839.0,69.6777,69.6872,69.6682,69.6682,94839.0
2024-03-18 15:50:00,73.32,73.32,73.25,73.26,180663.0,69.6682,69.6682,69.6017,69.6112,180663.0
2024-03-18 15:55:00,73.26,73.32,73.26,73.3,585111.0,69.6112,69.6682,69.6112,69.6492,585111.0
2024-03-19 09:30:00,73.25,73.25,73.19,73.21,158784.0,69.6017,69.6017,69.5447,69.5637,158784.0
2024-03-19 09:35:00,73.22,73.25,73.21,73.23,80067.0,69.5732,69.6017,69.5637,69.5827,80067.0
2024-03-19 09:40:00,73.23,73.23,73.14,73.14,598426.0,69.5827,69.5827,69.4972,69.4972,598426.0
2024-03-19 09:45:00,73.14,73.18,73.13,73.15,224108.0,69.4972,69.5352,69.4877,69.5067,224108.0
2024-03-19 09:50:00,73.15,73.19,73.13,73.19,72998.0,69.5067,69.5447,69.4877,69.5447,72998.0
2024-03-19 09:55:00,73.19,73.21,73.17,73.19,54614.0,69.5447,69.5637,69.5257,69.5447,54614.0
2024-03-19 10:00:00,73.19,73.21,73.17,73.2,86863.0,69.5447,69.5637,69.5257,69.5542,86863.0
2024-03-19 10:05:00,73.19,73.2,73.14,73.16,77400.0,69.5447,69.5542,69.4972,69.5162,77400.0
2024-03-19 10:10:00,73.15,73.18,73.14,73.17,83179.0,69.5067,69.5352,69.4972,69.5257,83179.0
2024-03-19 10:15:00,73.18,73.2,73.16,73.17,69948.0,69.5352,69.5542,69.5162,69.5257,69948.0
2024-03-19 10:20:00,73.17,73.19,73.16,73.19,51416.0,69.5257,69.5447,69.5162,69.5447,51416.0
2024-03-19 10:25:00,73.19,73.23,73.18,73.19,104908.0,69.5447,69.5827,69.5352,69.5447,104908.0
2024-03-19 10:30:00,73.2,73.23,73.19,73.2,68262.0,69.5542,69.5827,69.5447,69.5542,68262.0
2024-03-19 10:35:00,73.2,73.23,73.17,73.22,36904.0,69.5542,69.5827,69.5257,69.5732,36904.0
2024-03-19 10:40:00,73.23,73.25,73.22,73.25,110187.0,69.5827,69.6017,69.5732,69.6017,110187.0
2024-03-19 10:45:00,73.25,73.27,73.24,73.25,73714.0,69.6017,69.6207,69.5922,69.6017,73714.0
2024-03-19 10:50:00,73.25,73.28,73.24,73.27,153268.0,69.6017,69.6302,69.5922,69.6207,153268.0
2024-03-19 10:55:00,73.27,73.3,73.23,73.23,122883.0,69.6207,69.6492,69.5827,69.5827,122883.0
2024-03-19 11:00:00,73.24,73.25,73.22,73.25,32792.0,69.5922,69.6017,69.5732,69.6017,32792.0
2024-03-19 11:05:00,73.25,73.25,73.21,73.23,36120.0,69.6017,69.6017,69.5637,69.5827,36120.0
2024-03-19 11:10:00,73.22,73.25,73.22,73.24,25853.0,69.5732,69.6017,69.5732,69.5922,25853.0
2024-03-19 11:15:00,73.25,73.26,73.24,73.25,40402.0,69.6017,69.6112,69.5922,69.6017,40402.0
2024-03-19 11:20:00,73.25,73.26,73.22,73.25,59616.0,69.6017,69.6112,69.5732,69.6017,59616.0
2024-03-19 11:25:00,73.25,73.29,73.23,73.28,38781.0,69.6017,69.6397,69.5827,69.6302,38781.0
2024-03-19 11:30:00,73.29,73.34,73.29,73.32,85808.0,69.6397,69.6872,69.6397,69.6682,85808.0
2024-03-19 11:35:00,73.33,73.36,73.32,73.34,50314.0,69.6777,69.7062,69.6682,69.6872,50314.0
2024-03-19 11:40:00,73.34,73.36,73.33,73.34,54067.0,69.6872,69.7062,69.6777,69.6872,54067.0
2024-03-19 11:45:00,73.35,73.36,73.33,73.36,36862.0,69.6967,69.7062,69.6777,69.7062,36862.0
2024-03-19 11:50:00,73.35,73.37,73.35,73.36,25813.0,69.6967,69.7157,69.6967,69.7062,25813.0
2024-03-19 11:55:00,73.37,73.4,73.36,73.39,24584.0,69.7157,69.7442,69.7062,69.7347,24584.0
2024-03-19 12:00:00,73.39,73.4,73.36,73.37,71388.0,69.7347,69.7442,69.7062,69.7157,71388.0
2024-03-19 12:05:00,73.37,73.39,73.37,73.37,39520.0,69.7157,69.7347,69.7157,69.7157,39520.0
2024-03-19 12:10:00,73.38,73.38,73.36,73.36,33310.0,69.7252,69.7252,69.7062,69.7062,33310.0
2024-03-19 12:15:00,73.36,73.44,73.36,73.44,46879.0,69.7062,69.7823,69.7062,69.7823,46879.0
2024-03-19 12:20:00,73.44,73.48,73.43,73.47,96289.0,69.7823,69.8203,69.7728,69.8108,96289.0
2024-03-19 12:25:00,73.47,73.48,73.46,73.48,106675.0,69.8108,69.8203,69.8013,69.8203,106675.0
2024-03-19 12:30:00,73.48,73.52,73.48,73.49,51508.0,69.8203,69.8583,69.8203,69.8298,51508.0
2024-03-19 12:35:00,73.48,73.5,73.48,73.48,96912.0,69.8203,69.8393,69.8203,69.8203,96912.0
2024-03-19 12:40:00,73.48,73.53,73.47,73.53,56535.0,69.8203,69.8678,69.8108,69.8678,56535.0
2024-03-19 12:45:00,73.53,73.55,73.52,73.54,89640.0,69.8678,69.8868,69.8583,69.8773,89640.0
2024-03-19 12:50:00,73.54,73.55,73.53,73.54,20156.0,69.8773,69.8868,69.8678,69.8773,20156.0
2024-03-19 12:55:00,73.54,73.55,73.52,73.54,126613.0,69.8773,69.8868,69.8583,69.8773,126613.0
2024-03-19 13:00:00,73.54,73.61,73.51,73.52,204392.0,69.8773,69.9438,69.8488,69.8583,204392.0
2024-03-19 13:05:00,73.5,73.51,73.46,73.47,86679.0,69.8393,69.8488,69.8013,69.8108,86679.0
2024-03-19 13:10:00,73.47,73.49,73.45,73.45,62708.0,69.8108,69.8298,69.7918,69.7918,62708.0
2024-03-19 13:15:00,73.45,73.46,73.42,73.42,86136.0,69.7918,69.8013,69.7633,69.7633,86136.0
2024-03-19 13:20:00,73.43,73.46,73.41,73.45,40399.0,69.7728,69.8013,69.7537,69.7918,40399.0
2024-03-19 13:25:00,73.46,73.48,73.45,73.47,16467.0,69.8013,69.8203,69.7918,69.8108,16467.0
2024-03-19 13:30:00,73.47,73.5,73.46,73.48,45628.0,69.8108,69.8393,69.8013,69.8203,45628.0
2024-03-19 13:35:00,73.48,73.49,73.46,73.48,22692.0,69.8203,69.8298,69.8013,69.8203,22692.0
2024-03-19 13:40:00,73.48,73.48,73.45,73.47,25764.0,69.8203,69.8203,69.7918,69.8108,25764.0
2024-03-19 13:45:00,73.46,73.48,73.44,73.46,38154.0,69.8013,69.8203,69.7823,69.8013,38154.0
2024-03-19 13:50:00,73.46,73.48,73.43,73.45,27153.0,69.8013,69.8203,69.7728,69.7918,27153.0
2024-03-19 13:55:00,73.45,73.47,73.44,73.45,41464.0,69.7918,69.8108,69.7823,69.7918,41464.0
2024-03-19 14:00:00,73.46,73.46,73.41,73.45,71693.0,69.8013,69.8013,69.7537,69.7918,71693.0
2024-03-19 14:05:00,73.45,73.46,73.41,73.43,90300.0,69.7918,69.8013,69.7537,69.7728,90300.0
2024-03-19 14:10:00,73.42,73.45,73.41,73.44,40201.0,69.7633,69.7918,69.7537,69.7823,40201.0
2024-03-19 14:15:00,73.44,73.46,73.42,73.42,51687.0,69.7823,69.8013,69.7633,69.7633,51687.0
2024-03-19 14:20:00,73.42,73.44,73.38,73.41,94054.0,69.7633,69.7823,69.7252,69.7537,94054.0
2024-03-19 14:25:00,73.41,73.44,73.4,73.43,53113.0,69.7537,69.7823,69.7442,69.7728,53113.0
2024-03-19 14:30:00,73.43,73.45,73.42,73.43,43487.0,69.7728,69.7918,69.7633,69.7728,43487.0
2024-03-19 14:35:00,73.44,73.44,73.42,73.44,164885.0,69.7823,69.7823,69.7633,69.7823,164885.0
2024-03-19 14:40:00,73.44,73.46,73.43,73.46,53554.0,69.7823,69.8013,69.7728,69.8013,53554.0
2024-03-19 14:45:00,73.45,73.46,73.44,73.45,69783.0,69.7918,69.8013,69.7823,69.7918,69783.0
2024-03-19 14:50:00,73.45,73.45,73.41,73.42,30556.0,69.7918,69.7918,69.7537,69.7633,30556.0
2024-03-19 14:55:00,73.42,73.44,73.39,73.42,163809.0,69.7633,69.7823,69.7347,69.7633,163809.0
2024-03-19 15:00:00,73.42,73.44,73.4,73.41,60608.0,69.7633,69.7823,69.7442,69.7537,60608.0
2024-03-19 15:05:00,73.41,73.41,73.37,73.38,216276.0,69.7537,69.7537,69.7157,69.7252,216276.0
2024-03-19 15:10:00,73.38,73.39,73.35,73.38,95562.0,69.7252,69.7347,69.6967,69.7252,95562.0
2024-03-19 15:15:00,73.38,73.42,73.35,73.41,136661.0,69.7252,69.7633,69.6967,69.7537,136661.0
2024-03-19 15:20:00,73.41,73.42,73.37,73.38,139952.0,69.7537,69.7633,69.7157,69.7252,139952.0
2024-03-19 15:25:00,73.38,73.39,73.36,73.39,63283.0,69.7252,69.7347,69.7062,69.7347,63283.0
2024-03-19 15:30:00,73.38,73.4,73.37,73.38,62959.0,69.7252,69.7442,69.7157,69.7252,62959.0
2024-03-19 15:35:00,73.39,73.41,73.38,73.41,47746.0,69.7347,69.7537,69.7252,69.7537,47746.0
2024-03-19 15:40:00,73.41,73.42,73.39,73.4,206192.0,69.7537,69.7633,69.7347,69.7442,206192.0
2024-03-19 15:45:00,73.4,73.43,73.39,73.42,219823.0,69.7442,69.7728,69.7347,69.7633,219823.0
2024-03-19 15:50:00,73.42,73.44,73.4,73.44,412218.0,69.7633,69.7823,69.7442,69.7823,412218.0
2024-03-19 15:55:00,73.44,73.44,73.39,73.41,570456.0,69.7823,69.7823,69.7347,69.7537,570456.0
2024-03-20 09:30:00,73.36,73.39,73.34,73.34,168538.0,69.7062,69.7347,69.6872,69.6872,168538.0
2024-03-20 09:35:00,73.35,73.36,73.31,73.34,74839.0,69.6967,69.7062,69.6587,69.6872,74839.0
2024-03-20 09:40:00,73.34,73.39,73.33,73.36,74958.0,69.6872,69.7347,69.6777,69.7062,74958.0
2024-03-20 09:45:00,73.36,73.39,73.35,73.37,83812.0,69.7062,69.7347,69.6967,69.7157,83812.0
2024-03-20 09:50:00,73.37,73.4,73.35,73.39,44686.0,69.7157,69.7442,69.6967,69.7347,44686.0
2024-03-20 09:55:00,73.39,73.4,73.38,73.38,34103.0,69.7347,69.7442,69.7252,69.7252,34103.0
2024-03-20 10:00:00,73.38,73.43,73.36,73.43,121238.0,69.7252,69.7728,69.7062,69.7728,121238.0
2024-03-20 10:05:00,73.43,73.44,73.41,73.44,74253.0,69.7728,69.7823,69.7537,69.7823,74253.0
2024-03-20 10:10:00,73.44,73.45,73.42,73.44,36486.0,69.7823,69.7918,69.7633,69.7823,36486.0
2024-03-20 10:15:00,73.44,73.45,73.43,73.44,49229.0,69.7823,69.7918,69.7728,69.7823,49229.0
2024-03-20 10:20:00,73.44,73.44,73.41,73.44,71001.0,69.7823,69.7823,69.7537,69.7823,71001.0
2024-03-20 10:25:00,73.43,73.43,73.4,73.42,92799.0,69.7728,69.7728,69.7442,69.7633,92799.0
2024-03-20 10:30:00,73.42,73.43,73.4,73.41,31540.0,69.7633,69.7728,69.7442,69.7537,31540.0
2024-03-20 10:35:00,73.4,73.41,73.37,73.4,32328.0,69.7442,69.7537,69.7157,69.7442,32328.0
2024-03-20 10:40:00,73.4,73.4,73.36,73.37,42978.0,69.7442,69.7442,69.7062,69.7157,42978.0
2024-03-20 10:45:00,73.37,73.42,73.36,73.42,27077.0,69.7157,69.7633,69.7062,69.7633,27077.0
2024-03-20 10:50:00,73.42,73.42,73.39,73.4,44145.0,69.7633,69.7633,69.7347,69.7442,44145.0
2024-03-20 10:55:00,73.39,73.4,73.38,73.4,38884.0,69.7347,69.7442,69.7252,69.7442,38884.0
2024-03-20 11:00:00,73.39,73.44,73.39,73.43,57814.0,69.7347,69.7823,69.7347,69.7728,57814.0
2024-03-20 11:05:00,73.43,73.44,73.41,73.44,56759.0,69.7728,69.7823,69.7537,69.7823,56759.0
2024-03-20 11:10:00,73.43,73.46,73.43,73.46,41072.0,69.7728,69.8013,69.7728,69.8013,41072.0
2024-03-20 11:15:00,73.46,73.48,73.46,73.47,51054.0,69.8013,69.8203,69.8013,69.8108,51054.0
2024-03-20 11:20:00,73.47,73.47,73.43,73.44,293195.0,69.8108,69.8108,69.7728,69.7823,293195.0
2024-03-20 11:25:00,73.44,73.45,73.43,73.45,22023.0,69.7823,69.7918,69.7728,69.7918,22023.0
2024-03-20 11:30:00,73.45,73.46,73.41,73.41,114066.0,69.7918,69.8013,69.7537,69.7537,114066.0
2024-03-20 11:35:00,73.42,73.44,73.39,73.4,29688.0,69.7633,69.7823,69.7347,69.7442,29688.0
2024-03-20 11:40:00,73.4,73.41,73.39,73.41,16989.0,69.7442,69.7537,69.7347,69.7537,16989.0
2024-03-20 11:45:00,73.4,73.41,73.38,73.39,35017.0,69.7442,69.7537,69.7252,69.7347,35017.0
2024-03-20 11:50:00,73.4,73.4,73.38,73.39,39119.0,69.7442,69.7442,69.7252,69.7347,39119.0
2024-03-20 11:55:00,73.39,73.41,73.38,73.4,42846.0,69.7347,69.7537,69.7252,69.7442,42846.0
2024-03-20 12:00:00,73.4,73.44,73.39,73.44,29408.0,69.7442,69.7823,69.7347,69.7823,29408.0
2024-03-20 12:05:00,73.43,73.45,73.41,73.43,27223.0,69.7728,69.7918,69.7537,69.7728,27223.0
2024-03-20 12:10:00,73.44,73.45,73.43,73.44,25493.0,69.7823,69.7918,69.7728,69.7823,25493.0
2024-03-20 12:15:00,73.44,73.46,73.43,73.46,53207.0,69.7823,69.8013,69.7728,69.8013,53207.0
2024-03-20 12:20:00,73.45,73.46,73.44,73.44,134823.0,69.7918,69.8013,69.7823,69.7823,134823.0
2024-03-20 12:25:00,73.45,73.46,73.43,73.45,114720.0,69.7918,69.8013,69.7728,69.7918,114720.0
2024-03-20 12:30:00,73.45,73.45,73.41,73.41,117514.0,69.7918,69.7918,69.7537,69.7537,117514.0
2024-03-20 12:35:00,73.41,73.46,73.41,73.45,67391.0,69.7537,69.8013,69.7537,69.7918,67391.0
2024-03-20 12:40:00,73.46,73.48,73.45,73.47,23011.0,69.8013,69.8203,69.7918,69.8108,23011.0
2024-03-20 12:45:00,73.48,73.48,73.47,73.48,25924.0,69.8203,69.8203,69.8108,69.8203,25924.0
2024-03-20 12:50:00,73.48,73.49,73.46,73.48,28509.0,69.8203,69.8298,69.8013,69.8203,28509.0
2024-03-20 12:55:00,73.48,73.5,73.48,73.5,16242.0,69.8203,69.8393,69.8203,69.8393,16242.0
2024-03-20 13:00:00,73.5,73.5,73.45,73.47,32288.0,69.8393,69.8393,69.7918,69.8108,32288.0
2024-03-20 13:05:00,73.47,73.47,73.45,73.45,21750.0,69.8108,69.8108,69.7918,69.7918,21750.0
2024-03-20 13:10:00,73.45,73.46,73.42,73.42,22018.0,69.7918,69.8013,69.7633,69.7633,22018.0
2024-03-20 13:15:00,73.42,73.46,73.42,73.45,56260.0,69.7633,69.8013,69.7633,69.7918,56260.0
2024-03-20 13:20:00,73.45,73.45,73.43,73.45,51294.0,69.7918,69.7918,69.7728,69.7918,51294.0
2024-03-20 13:25:00,73.45,73.47,73.44,73.45,54751.0,69.7918,69.8108,69.7823,69.7918,54751.0
2024-03-20 13:30:00,73.45,73.47,73.45,73.47,24930.0,69.7918,69.8108,69.7918,69.8108,24930.0
2024-03-20 13:35:00,73.46,73.47,73.42,73.43,22738.0,69.8013,69.8108,69.7633,69.7728,22738.0
2024-03-20 13:40:00,73.42,73.44,73.4,73.44,54819.0,69.7633,69.7823,69.7442,69.7823,54819.0
2024-03-20 13:45:00,73.43,73.46,73.42,73.46,49276.0,69.7728,69.8013,69.7633,69.8013,49276.0
2024-03-20 13:50:00,73.46,73.49,73.45,73.49,77390.0,69.8013,69.8298,69.7918,69.8298,77390.0
2024-03-20 13:55:00,73.49,73.5,73.46,73.47,71621.0,69.8298,69.8393,69.8013,69.8108,71621.0
2024-03-20 14:00:00,73.47,73.79,73.46,73.77,624446.0,69.8108,70.1148,69.8013,70.0958,624446.0
2024-03-20 14:05:00,73.77,73.85,73.62,73.64,192432.0,70.0958,70.1718,69.9533,69.9723,192432.0
2024-03-20 14:10:00,73.66,73.74,73.64,73.66,131386.0,69.9913,70.0673,69.9723,69.9913,131386.0
2024-03-20 14:15:00,73.67,73.69,73.56,73.58,176164.0,70.0008,70.0198,69.8963,69.9153,176164.0
2024-03-20 14:20:00,73.58,73.65,73.56,73.62,146156.0,69.9153,69.9818,69.8963,69.9533,146156.0
2024-03-20 14:25:00,73.61,73.74,73.61,73.73,48251.0,69.9438,70.0673,69.9438,70.0578,48251.0
2024-03-20 14:30:00,73.73,73.78,73.5,73.5,270967.0,70.0578,70.1053,69.8393,69.8393,270967.0
2024-03-20 14:35:00,73.51,73.81,73.48,73.77,147187.0,69.8488,70.1338,69.8203,70.0958,147187.0
2024-03-20 14:40:00,73.77,73.86,73.69,73.82,132128.0,70.0958,70.1813,70.0198,70.1433,132128.0
2024-03-20 14:45:00,73.84,74.05,73.83,74.02,123186.0,70.1623,70.3619,70.1528,70.3334,123186.0
2024-03-20 14:50:00,74.02,74.07,73.92,74.03,162167.0,70.3334,70.3809,70.2383,70.3429,162167.0
2024-03-20 14:55:00,74.04,74.09,73.99,74.03,474573.0,70.3524,70.3999,70.3049,70.3429,474573.0
2024-03-20 15:00:00,74.04,74.06,73.98,74.01,124763.0,70.3524,70.3714,70.2954,70.3239,124763.0
2024-03-20 15:05:00,74.01,74.14,74.01,74.11,193208.0,70.3239,70.4474,70.3239,70.4189,193208.0
2024-03-20 15:10:00,74.11,74.16,74.02,74.03,315600.0,70.4189,70.4664,70.3334,70.3429,315600.0
2024-03-20 15:15:00,74.03,74.14,74.01,74.14,163274.0,70.3429,70.4474,70.3239,70.4474,163274.0
2024-03-20 15:20:00,74.14,74.17,74.08,74.13,104764.0,70.4474,70.4759,70.3904,70.4379,104764.0
2024-03-20 15:25:00,74.14,74.21,74.1,74.2,68983.0,70.4474,70.5139,70.4094,70.5044,68983.0
2024-03-20 15:30:00,74.19,74.25,74.19,74.21,61655.0,70.4949,70.5519,70.4949,70.5139,61655.0
2024-03-20 15:35:00,74.21,74.21,74.15,74.19,92212.0,70.5139,70.5139,70.4569,70.4949,92212.0
2024-03-20 15:40:00,74.2,74.22,74.16,74.17,139651.0,70.5044,70.5234,70.4664,70.4759,139651.0
2024-03-20 15:45:00,74.17,74.17,74.1,74.11,223109.0,70.4759,70.4759,70.4094,70.4189,223109.0
2024-03-20 15:50:00,74.11,74.19,74.1,74.16,132969.0,70.4189,70.4949,70.4094,70.4664,132969.0
2024-03-20 15:55:00,74.16,74.21,74.15,74.18,213843.0,70.4664,70.5139,70.4569,70.4854,213843.0
2024-03-21 09:30:00,74.25,74.26,74.2,74.26,142220.0,70.5519,70.5614,70.5044,70.5614,142220.0
2024-03-21 09:35:00,74.27,74.32,74.26,74.32,130993.0,70.5709,70.6184,70.5614,70.6184,130993.0
2024-03-21 09:40:00,74.33,74.36,74.32,74.32,78304.0,70.6279,70.6564,70.6184,70.6184,78304.0
2024-03-21 09:45:00,74.32,74.35,74.2,74.22,292819.0,70.6184,70.6469,70.5044,70.5234,292819.0
2024-03-21 09:50:00,74.23,74.31,74.22,74.26,238160.0,70.5329,70.6089,70.5234,70.5614,238160.0
2024-03-21 09:55:00,74.26,74.27,74.22,74.26,92517.0,70.5614,70.5709,70.5234,70.5614,92517.0
2024-03-21 10:00:00,74.25,74.27,74.17,74.19,73018.0,70.5519,70.5709,70.4759,70.4949,73018.0
2024-03-21 10:05:00,74.18,74.22,74.18,74.19,112680.0,70.4854,70.5234,70.4854,70.4949,112680.0
2024-03-21 10:10:00,74.19,74.2,74.15,74.17,95047.0,70.4949,70.5044,70.4569,70.4759,95047.0
2024-03-21 10:15:00,74.17,74.23,74.17,74.22,61372.0,70.4759,70.5329,70.4759,70.5234,61372.0
2024-03-21 10:20:00,74.23,74.26,74.2,74.2,43208.0,70.5329,70.5614,70.5044,70.5044,43208.0
2024-03-21 10:25:00,74.2,74.22,74.19,74.2,62408.0,70.5044,70.5234,70.4949,70.5044,62408.0
2024-03-21 10:30:00,74.21,74.24,74.16,74.2,138645.0,70.5139,70.5424,70.4664,70.5044,138645.0
2024-03-21 10:35:00,74.2,74.21,74.18,74.2,86323.0,70.5044,70.5139,70.4854,70.5044,86323.0
2024-03-21 10:40:00,74.2,74.3,74.19,74.26,173989.0,70.5044,70.5994,70.4949,70.5614,173989.0
2024-03-21 10:45:00,74.26,74.31,74.25,74.3,133746.0,70.5614,70.6089,70.5519,70.5994,133746.0
2024-03-21 10:50:00,74.3,74.34,74.3,74.32,97121.0,70.5994,70.6374,70.5994,70.6184,97121.0
2024-03-21 10:55:00,74.32,74.33,74.28,74.29,64336.0,70.6184,70.6279,70.5804,70.5899,64336.0
2024-03-21 11:00:00,74.3,74.31,74.24,74.25,54497.0,70.5994,70.6089,70.5424,70.5519,54497.0
2024-03-21 11:05:00,74.24,74.29,74.23,74.27,117595.0,70.5424,70.5899,70.5329,70.5709,117595.0
2024-03-21 11:10:00,74.27,74.29,74.24,74.26,139353.0,70.5709,70.5899,70.5424,70.5614,139353.0
2024-03-21 11:15:00,74.26,74.27,74.22,74.23,60958.0,70.5614,70.5709,70.5234,70.5329,60958.0
2024-03-21 11:20:00,74.23,74.26,74.21,74.22,26996.0,70.5329,70.5614,70.5139,70.5234,26996.0
2024-03-21 11:25:00,74.22,74.22,74.19,74.22,34165.0,70.5234,70.5234,70.4949,70.5234,34165.0
2024-03-21 11:30:00,74.22,74.27,74.2,74.26,33280.0,70.5234,70.5709,70.5044,70.5614,33280.0
2024-03-21 11:35:00,74.26,74.28,74.24,74.27,98341.0,70.5614,70.5804,70.5424,70.5709,98341.0
2024-03-21 11:40:00,74.27,74.28,74.25,74.27,47033.0,70.5709,70.5804,70.5519,70.5709,47033.0
2024-03-21 11:45:00,74.26,74.27,74.22,74.23,35938.0,70.5614,70.5709,70.5234,70.5329,35938.0
2024-03-21 11:50:00,74.23,74.25,74.21,74.21,40969.0,70.5329,70.5519,70.5139,70.5139,40969.0
2024-03-21 11:55:00,74.22,74.26,74.2,74.24,28491.0,70.5234,70.5614,70.5044,70.5424,28491.0
2024-03-21 12:00:00,74.23,74.26,74.22,74.26,34224.0,70.5329,70.5614,70.5234,70.5614,34224.0
2024-03-21 12:05:00,74.26,74.27,74.21,74.23,38132.0,70.5614,70.5709,70.5139,70.5329,38132.0
2024-03-21 12:10:00,74.22,74.26,74.21,74.25,26485.0,70.5234,70.5614,70.5139,70.5519,26485.0
2024-03-21 12:15:00,74.25,74.26,74.23,74.24,60071.0,70.5519,70.5614,70.5329,70.5424,60071.0
2024-03-21 12:20:00,74.23,74.24,74.22,74.22,17555.0,70.5329,70.5424,70.5234,70.5234,17555.0
2024-03-21 12:25:00,74.23,74.26,74.22,74.25,91826.0,70.5329,70.5614,70.5234,70.5519,91826.0
2024-03-21 12:30:00,74.25,74.26,74.21,74.22,73964.0,70.5519,70.5614,70.5139,70.5234,73964.0
2024-03-21 12:35:00,74.21,74.22,74.19,74.21,125208.0,70.5139,70.5234,70.4949,70.5139,125208.0
2024-03-21 12:40:00,74.22,74.24,74.2,74.2,260434.0,70.5234,70.5424,70.5044,70.5044,260434.0
2024-03-21 12:45:00,74.21,74.23,74.19,74.23,34175.0,70.5139,70.5329,70.4949,70.5329,34175.0
2024-03-21 12:50:00,74.23,74.25,74.22,74.25,54274.0,70.5329,70.5519,70.5234,70.5519,54274.0
2024-03-21 12:55:00,74.25,74.25,74.23,74.24,42697.0,70.5519,70.5519,70.5329,70.5424,42697.0
2024-03-21 13:00:00,74.24,74.24,74.18,74.21,61971.0,70.5424,70.5424,70.4854,70.5139,61971.0
2024-03-21 13:05:00,74.21,74.25,74.21,74.25,14521.0,70.5139,70.5519,70.5139,70.5519,14521.0
2024-03-21 13:10:00,74.25,74.29,74.24,74.29,34994.0,70.5519,70.5899,70.5424,70.5899,34994.0
2024-03-21 13:15:00,74.28,74.29,74.26,74.26,72184.0,70.5804,70.5899,70.5614,70.5614,72184.0
2024-03-21 13:20:00,74.26,74.27,74.24,74.24,143386.0,70.5614,70.5709,70.5424,70.5424,143386.0
2024-03-21 13:25:00,74.23,74.24,74.21,74.22,10927.0,70.5329,70.5424,70.5139,70.5234,10927.0
2024-03-21 13:30:00,74.22,74.23,74.2,74.2,54827.0,70.5234,70.5329,70.5044,70.5044,54827.0
2024-03-21 13:35:00,74.19,74.21,74.19,74.21,19362.0,70.4949,70.5139,70.4949,70.5139,19362.0
2024-03-21 13:40:00,74.21,74.22,74.19,74.22,22530.0,70.5139,70.5234,70.4949,70.5234,22530.0
2024-03-21 13:45:00,74.21,74.21,74.17,74.18,28390.0,70.5139,70.5139,70.4759,70.4854,28390.0
2024-03-21 13:50:00,74.19,74.2,74.18,74.18,57443.0,70.4949,70.5044,70.4854,70.4854,57443.0
2024-03-21 13:55:00,74.17,74.18,74.17,74.17,34265.0,70.4759,70.4854,70.4759,70.4759,34265.0
2024-03-21 14:00:00,74.17,74.19,74.15,74.17,138131.0,70.4759,70.4949,70.4569,70.4759,138131.0
2024-03-21 14:05:00,74.17,74.19,74.14,74.15,100665.0,70.4759,70.4949,70.4474,70.4569,100665.0
2024-03-21 14:10:00,74.15,74.17,74.14,74.16,99192.0,70.4569,70.4759,70.4474,70.4664,99192.0
2024-03-21 14:15:00,74.16,74.19,74.15,74.18,39712.0,70.4664,70.4949,70.4569,70.4854,39712.0
2024-03-21 14:20:00,74.19,74.22,74.18,74.19,54449.0,70.4949,70.5234,70.4854,70.4949,54449.0
2024-03-21 14:25:00,74.18,74.23,74.18,74.21,28774.0,70.4854,70.5329,70.4854,70.5139,28774.0
2024-03-21 14:30:00,74.22,74.23,74.19,74.2,34361.0,70.5234,70.5329,70.4949,70.5044,34361.0
2024-03-21 14:35:00,74.19,74.19,74.12,74.15,81713.0,70.4949,70.4949,70.4284,70.4569,81713.0
2024-03-21 14:40:00,74.14,74.18,74.13,74.17,64886.0,70.4474,70.4854,70.4379,70.4759,64886.0
2024-03-21 14:45:00,74.18,74.2,74.17,74.17,35827.0,70.4854,70.5044,70.4759,70.4759,35827.0
2024-03-21 14:50:00,74.17,74.19,74.17,74.18,90185.0,70.4759,70.4949,70.4759,70.4854,90185.0
2024-03-21 14:55:00,74.17,74.19,74.15,74.17,75729.0,70.4759,70.4949,70.4569,70.4759,75729.0
2024-03-21 15:00:00,74.18,74.19,74.15,74.17,68190.0,70.4854,70.4949,70.4569,70.4759,68190.0
2024-03-21 15:05:00,74.17,74.19,74.16,74.19,66296.0,70.4759,70.4949,70.4664,70.4949,66296.0
2024-03-21 15:10:00,74.18,74.2,74.16,74.17,37938.0,70.4854,70.5044,70.4664,70.4759,37938.0
2024-03-21 15:15:00,74.17,74.2,74.17,74.19,21152.0,70.4759,70.5044,70.4759,70.4949,21152.0
2024-03-21 15:20:00,74.2,74.2,74.14,74.16,118435.0,70.5044,70.5044,70.4474,70.4664,118435.0
2024-03-21 15:25:00,74.16,74.19,74.16,74.18,54242.0,70.4664,70.4949,70.4664,70.4854,54242.0
2024-03-21 15:30:00,74.18,74.2,74.16,74.17,82991.0,70.4854,70.5044,70.4664,70.4759,82991.0
2024-03-21 15:35:00,74.16,74.17,74.14,74.16,68904.0,70.4664,70.4759,70.4474,70.4664,68904.0
2024-03-21 15:40:00,74.16,74.19,74.15,74.19,169595.0,70.4664,70.4949,70.4569,70.4949,169595.0
2024-03-21 15:45:00,74.19,74.2,74.16,74.17,111306.0,70.4949,70.5044,70.4664,70.4759,111306.0
2024-03-21 15:50:00,74.17,74.19,74.16,74.17,155910.0,70.4759,70.4949,70.4664,70.4759,155910.0
2024-03-21 15:55:00,74.17,74.18,74.14,74.15,593354.0,70.4759,70.4854,70.4474,70.4569,593354.0
2024-03-22 09:30:00,74.11,74.15,74.07,74.08,166111.0,70.4189,70.4569,70.3809,70.3904,166111.0
2024-03-22 09:35:00,74.08,74.15,74.06,74.14,75133.0,70.3904,70.4569,70.3714,70.4474,75133.0
2024-03-22 09:40:00,74.15,74.18,74.09,74.09,120657.0,70.4569,70.4854,70.3999,70.3999,120657.0
2024-03-22 09:45:00,74.1,74.12,74.07,74.07,68600.0,70.4094,70.4284,70.3809,70.3809,68600.0
2024-03-22 09:50:00,74.07,74.13,74.06,74.11,154186.0,70.3809,70.4379,70.3714,70.4189,154186.0
2024-03-22 09:55:00,74.1,74.11,74.05,74.05,31194.0,70.4094,70.4189,70.3619,70.3619,31194.0
2024-03-22 10:00:00,74.05,74.09,74.05,74.09,77275.0,70.3619,70.3999,70.3619,70.3999,77275.0
2024-03-22 10:05:00,74.09,74.09,74.05,74.08,403826.0,70.3999,70.3999,70.3619,70.3904,403826.0
2024-03-22 10:10:00,74.08,74.09,74.03,74.03,164259.0,70.3904,70.3999,70.3429,70.3429,164259.0
2024-03-22 10:15:00,74.02,74.04,73.99,74.02,119779.0,70.3334,70.3524,70.3049,70.3334,119779.0
2024-03-22 10:20:00,74.03,74.04,73.95,73.97,38885.0,70.3429,70.3524,70.2669,70.2859,38885.0
2024-03-22 10:25:00,73.97,73.98,73.91,73.98,20579.0,70.2859,70.2954,70.2288,70.2954,20579.0
2024-03-22 10:30:00,73.98,74.01,73.96,73.97,24401.0,70.2954,70.3239,70.2764,70.2859,24401.0
2024-03-22 10:35:00,73.98,74.02,73.97,74.0,37851.0,70.2954,70.3334,70.2859,70.3144,37851.0
2024-03-22 10:40:00,74.01,74.01,73.98,74.0,46191.0,70.3239,70.3239,70.2954,70.3144,46191.0
2024-03-22 10:45:00,74.0,74.02,73.99,74.01,271722.0,70.3144,70.3334,70.3049,70.3239,271722.0
2024-03-22 10:50:00,74.0,74.01,73.98,74.0,40997.0,70.3144,70.3239,70.2954,70.3144,40997.0
2024-03-22 10:55:00,74.0,74.0,73.98,73.98,56806.0,70.3144,70.3144,70.2954,70.2954,56806.0
2024-03-22 11:00:00,73.98,74.03,73.97,74.03,33698.0,70.2954,70.3429,70.2859,70.3429,33698.0
2024-03-22 11:05:00,74.03,74.05,74.01,74.02,37635.0,70.3429,70.3619,70.3239,70.3334,37635.0
2024-03-22 11:10:00,74.02,74.07,74.02,74.06,72874.0,70.3334,70.3809,70.3334,70.3714,72874.0
2024-03-22 11:15:00,74.07,74.07,74.02,74.04,86700.0,70.3809,70.3809,70.3334,70.3524,86700.0
2024-03-22 11:20:00,74.03,74.07,74.03,74.06,117045.0,70.3429,70.3809,70.3429,70.3714,117045.0
2024-03-22 11:25:00,74.06,74.08,74.05,74.07,25318.0,70.3714,70.3904,70.3619,70.3809,25318.0
2024-03-22 11:30:00,74.07,74.08,74.04,74.07,101036.0,70.3809,70.3904,70.3524,70.3809,101036.0
2024-03-22 11:35:00,74.06,74.07,74.0,74.02,75304.0,70.3714,70.3809,70.3144,70.3334,75304.0
2024-03-22 11:40:00,74.02,74.02,73.99,74.0,30936.0,70.3334,70.3334,70.3049,70.3144,30936.0
2024-03-22 11:45:00,74.0,74.03,73.99,74.02,37702.0,70.3144,70.3429,70.3049,70.3334,37702.0
2024-03-22 11:50:00,74.02,74.03,74.0,74.01,142885.0,70.3334,70.3429,70.3144,70.3239,142885.0
2024-03-22 11:55:00,74.01,74.01,73.96,74.0,70782.0,70.3239,70.3239,70.2764,70.3144,70782.0
2024-03-22 12:00:00,74.01,74.04,74.0,74.01,63070.0,70.3239,70.3524,70.3144,70.3239,63070.0
2024-03-22 12:05:00,74.01,74.04,74.0,74.01,65681.0,70.3239,70.3524,70.3144,70.3239,65681.0
2024-03-22 12:10:00,74.02,74.03,74.0,74.01,42629.0,70.3334,70.3429,70.3144,70.3239,42629.0
2024-03-22 12:15:00,74.01,74.01,73.97,73.98,85528.0,70.3239,70.3239,70.2859,70.2954,85528.0
2024-03-22 12:20:00,73.98,73.98,73.94,73.95,97194.0,70.2954,70.2954,70.2574,70.2669,97194.0
2024-03-22 12:25:00,73.96,73.98,73.95,73.98,136438.0,70.2764,70.2954,70.2669,70.2954,136438.0
2024-03-22 12:30:00,73.98,73.99,73.94,73.95,169806.0,70.2954,70.3049,70.2574,70.2669,169806.0
2024-03-22 12:35:00,73.95,73.96,73.94,73.95,80835.0,70.2669,70.2764,70.2574,70.2669,80835.0
2024-03-22 12:40:00,73.96,74.0,73.96,73.99,18032.0,70.2764,70.3144,70.2764,70.3049,18032.0
2024-03-22 12:45:00,74.0,74.01,73.99,74.01,156265.0,70.3144,70.3239,70.3049,70.3239,156265.0
2024-03-22 12:50:00,74.0,74.03,73.99,74.02,26469.0,70.3144,70.3429,70.3049,70.3334,26469.0
2024-03-22 12:55:00,74.02,74.03,74.01,74.03,40845.0,70.3334,70.3429,70.3239,70.3429,40845.0
2024-03-22 13:00:00,74.02,74.06,74.02,74.06,15805.0,70.3334,70.3714,70.3334,70.3714,15805.0
2024-03-22 13:05:00,74.05,74.06,74.02,74.03,16297.0,70.3619,70.3714,70.3334,70.3429,16297.0
2024-03-22 13:10:00,74.03,74.04,74.01,74.02,14423.0,70.3429,70.3524,70.3239,70.3334,14423.0
2024-03-22 13:15:00,74.02,74.05,74.01,74.03,29268.0,70.3334,70.3619,70.3239,70.3429,29268.0
2024-03-22 13:20:00,74.03,74.03,74.01,74.03,15285.0,70.3429,70.3429,70.3239,70.3429,15285.0
2024-03-22 13:25:00,74.02,74.05,74.02,74.03,7671.0,70.3334,70.3619,70.3334,70.3429,7671.0
2024-03-22 13:30:00,74.04,74.05,74.03,74.03,102257.0,70.3524,70.3619,70.3429,70.3429,102257.0
2024-03-22 13:35:00,74.03,74.03,74.01,74.02,32290.0,70.3429,70.3429,70.3239,70.3334,32290.0
2024-03-22 13:40:00,74.02,74.03,74.01,74.03,116554.0,70.3334,70.3429,70.3239,70.3429,116554.0
2024-03-22 13:45:00,74.03,74.05,74.02,74.04,24516.0,70.3429,70.3619,70.3334,70.3524,24516.0
2024-03-22 13:50:00,74.04,74.07,74.04,74.05,23959.0,70.3524,70.3809,70.3524,70.3619,23959.0
2024-03-22 13:55:00,74.05,74.07,74.04,74.07,30407.0,70.3619,70.3809,70.3524,70.3809,30407.0
2024-03-22 14:00:00,74.06,74.07,74.05,74.07,58538.0,70.3714,70.3809,70.3619,70.3809,58538.0
2024-03-22 14:05:00,74.07,74.07,74.04,74.05,39305.0,70.3809,70.3809,70.3524,70.3619,39305.0
2024-03-22 14:10:00,74.06,74.07,74.05,74.05,81450.0,70.3714,70.3809,70.3619,70.3619,81450.0
2024-03-22 14:15:00,74.06,74.06,74.03,74.03,40880.0,70.3714,70.3714,70.3429,70.3429,40880.0
2024-03-22 14:20:00,74.03,74.04,74.0,74.03,2224125.0,70.3429,70.3524,70.3144,70.3429,2224125.0
2024-03-22 14:25:00,74.04,74.07,74.03,74.06,23319.0,70.3524,70.3809,70.3429,70.3714,23319.0
2024-03-22 14:30:00,74.06,74.06,74.01,74.03,62029.0,70.3714,70.3714,70.3239,70.3429,62029.0
2024-03-22 14:35:00,74.03,74.05,74.02,74.04,22050.0,70.3429,70.3619,70.3334,70.3524,22050.0
2024-03-22 14:40:00,74.04,74.04,74.0,74.01,31346.0,70.3524,70.3524,70.3144,70.3239,31346.0
2024-03-22 14:45:00,74.01,74.02,74.0,74.01,31451.0,70.3239,70.3334,70.3144,70.3239,31451.0
2024-03-22 14:50:00,74.01,74.02,73.99,74.02,25868.0,70.3239,70.3334,70.3049,70.3334,25868.0
2024-03-22 14:55:00,74.01,74.04,74.0,74.03,41654.0,70.3239,70.3524,70.3144,70.3429,41654.0
2024-03-22 15:00:00,74.03,74.04,74.01,74.01,52294.0,70.3429,70.3524,70.3239,70.3239,52294.0
2024-03-22 15:05:00,74.02,74.02,73.99,74.01,111638.0,70.3334,70.3334,70.3049,70.3239,111638.0
2024-03-22 15:10:00,74.01,74.01,73.93,73.95,55141.0,70.3239,70.3239,70.2478,70.2669,55141.0
2024-03-22 15:15:00,73.95,73.96,73.92,73.94,84087.0,70.2669,70.2764,70.2383,70.2574,84087.0
2024-03-22 15:20:00,73.95,73.95,73.92,73.93,60118.0,70.2669,70.2669,70.2383,70.2478,60118.0
2024-03-22 15:25:00,73.93,73.96,73.92,73.95,38275.0,70.2478,70.2764,70.2383,70.2669,38275.0
2024-03-22 15:30:00,73.96,73.96,73.94,73.95,55896.0,70.2764,70.2764,70.2574,70.2669,55896.0
2024-03-22 15:35:00,73.94,73.97,73.94,73.97,104975.0,70.2574,70.2859,70.2574,70.2859,104975.0
2024-03-22 15:40:00,73.97,73.99,73.95,73.98,71155.0,70.2859,70.3049,70.2669,70.2954,71155.0
2024-03-22 15:45:00,73.98,74.0,73.96,74.0,51256.0,70.2954,70.3144,70.2764,70.3144,51256.0
2024-03-22 15:50:00,73.99,74.02,73.99,74.02,156374.0,70.3049,70.3334,70.3049,70.3334,156374.0
2024-03-22 15:55:00,74.01,74.02,73.96,73.97,393894.0,70.3239,70.3334,70.2764,70.2859,393894.0
2024-03-25 09:30:00,73.76,73.84,73.75,73.84,189352.0,70.0863,70.1623,70.0768,70.1623,189352.0
2024-03-25 09:35:00,73.83,73.88,73.83,73.87,1045644.0,70.1528,70.2003,70.1528,70.1908,1045644.0
2024-03-25 09:40:00,73.88,73.88,73.83,73.87,563905.0,70.2003,70.2003,70.1528,70.1908,563905.0
2024-03-25 09:45:00,73.87,73.9,73.85,73.88,108585.0,70.1908,70.2193,70.1718,70.2003,108585.0
2024-03-25 09:50:00,73.88,73.92,73.87,73.91,311417.0,70.2003,70.2383,70.1908,70.2288,311417.0
2024-03-25 09:55:00,73.91,73.93,73.9,73.92,49345.0,70.2288,70.2478,70.2193,70.2383,49345.0
2024-03-25 10:00:00,73.93,73.99,73.92,73.97,87758.0,70.2478,70.3049,70.2383,70.2859,87758.0
2024-03-25 10:05:00,73.97,74.0,73.95,73.99,61563.0,70.2859,70.3144,70.2669,70.3049,61563.0
2024-03-25 10:10:00,73.99,74.06,73.99,74.03,77171.0,70.3049,70.3714,70.3049,70.3429,77171.0
2024-03-25 10:15:00,74.04,74.07,74.02,74.04,32270.0,70.3524,70.3809,70.3334,70.3524,32270.0
2024-03-25 10:20:00,74.03,74.06,74.03,74.06,31218.0,70.3429,70.3714,70.3429,70.3714,31218.0
2024-03-25 10:25:00,74.06,74.1,74.05,74.08,47405.0,70.3714,70.4094,70.3619,70.3904,47405.0
2024-03-25 10:30:00,74.08,74.08,74.02,74.04,627703.0,70.3904,70.3904,70.3334,70.3524,627703.0
2024-03-25 10:35:00,74.05,74.05,74.01,74.05,222860.0,70.3619,70.3619,70.3239,70.3619,222860.0
2024-03-25 10:40:00,74.05,74.05,74.01,74.02,37230.0,70.3619,70.3619,70.3239,70.3334,37230.0
2024-03-25 10:45:00,74.03,74.04,74.01,74.04,44171.0,70.3429,70.3524,70.3239,70.3524,44171.0
2024-03-25 10:50:00,74.03,74.05,74.01,74.02,98015.0,70.3429,70.3619,70.3239,70.3334,98015.0
2024-03-25 10:55:00,74.03,74.05,74.02,74.04,50709.0,70.3429,70.3619,70.3334,70.3524,50709.0
2024-03-25 11:00:00,74.05,74.05,73.99,74.01,30290.0,70.3619,70.3619,70.3049,70.3239,30290.0
2024-03-25 11:05:00,74.0,74.02,73.98,73.98,67891.0,70.3144,70.3334,70.2954,70.2954,67891.0
2024-03-25 11:10:00,73.99,74.03,73.99,74.02,56840.0,70.3049,70.3429,70.3049,70.3334,56840.0
2024-03-25 11:15:00,74.02,74.03,73.96,73.98,70032.0,70.3334,70.3429,70.2764,70.2954,70032.0
2024-03-25 11:20:00,74.0,74.0,73.97,74.0,36692.0,70.3144,70.3144,70.2859,70.3144,36692.0
2024-03-25 11:25:00,74.0,74.03,73.98,74.02,44691.0,70.3144,70.3429,70.2954,70.3334,44691.0
2024-03-25 11:30:00,74.02,74.03,73.99,74.02,42124.0,70.3334,70.3429,70.3049,70.3334,42124.0
2024-03-25 11:35:00,74.02,74.03,74.0,74.03,20651.0,70.3334,70.3429,70.3144,70.3429,20651.0
2024-03-25 11:40:00,74.03,74.03,74.0,74.01,28940.0,70.3429,70.3429,70.3144,70.3239,28940.0
2024-03-25 11:45:00,74.01,74.02,73.99,74.0,61278.0,70.3239,70.3334,70.3049,70.3144,61278.0
2024-03-25 11:50:00,74.0,74.0,73.97,73.99,84204.0,70.3144,70.3144,70.2859,70.3049,84204.0
2024-03-25 11:55:00,73.99,74.01,73.97,73.98,47631.0,70.3049,70.3239,70.2859,70.2954,47631.0
2024-03-25 12:00:00,73.98,73.98,73.94,73.94,41091.0,70.2954,70.2954,70.2574,70.2574,41091.0
2024-03-25 12:05:00,73.95,73.96,73.94,73.95,74275.0,70.2669,70.2764,70.2574,70.2669,74275.0
2024-03-25 12:10:00,73.95,73.98,73.93,73.98,50192.0,70.2669,70.2954,70.2478,70.2954,50192.0
2024-03-25 12:15:00,73.98,74.0,73.97,73.98,53359.0,70.2954,70.3144,70.2859,70.2954,53359.0
2024-03-25 12:20:00,73.98,73.99,73.97,73.98,25428.0,70.2954,70.3049,70.2859,70.2954,25428.0
2024-03-25 12:25:00,73.98,74.0,73.97,73.98,224918.0,70.2954,70.3144,70.2859,70.2954,224918.0
2024-03-25 12:30:00,73.97,74.0,73.95,73.95,54026.0,70.2859,70.3144,70.2669,70.2669,54026.0
2024-03-25 12:35:00,73.95,73.98,73.95,73.96,14851.0,70.2669,70.2954,70.2669,70.2764,14851.0
2024-03-25 12:40:00,73.96,73.99,73.95,73.96,87866.0,70.2764,70.3049,70.2669,70.2764,87866.0
2024-03-25 12:45:00,73.97,73.98,73.96,73.96,31290.0,70.2859,70.2954,70.2764,70.2764,31290.0
2024-03-25 12:50:00,73.97,73.99,73.94,73.98,25174.0,70.2859,70.3049,70.2574,70.2954,25174.0
2024-03-25 12:55:00,73.98,73.99,73.97,73.98,19155.0,70.2954,70.3049,70.2859,70.2954,19155.0
2024-03-25 13:00:00,73.98,73.98,73.95,73.97,62109.0,70.2954,70.2954,70.2669,70.2859,62109.0
2024-03-25 13:05:00,73.97,73.97,73.95,73.97,28422.0,70.2859,70.2859,70.2669,70.2859,28422.0
2024-03-25 13:10:00,73.97,73.97,73.94,73.95,77190.0,70.2859,70.2859,70.2574,70.2669,77190.0
2024-03-25 13:15:00,73.95,73.96,73.93,73.95,41142.0,70.2669,70.2764,70.2478,70.2669,41142.0
2024-03-25 13:20:00,73.95,73.96,73.92,73.95,29905.0,70.2669,70.2764,70.2383,70.2669,29905.0
2024-03-25 13:25:00,73.95,73.98,73.95,73.98,33761.0,70.2669,70.2954,70.2669,70.2954,33761.0
2024-03-25 13:30:00,73.98,73.98,73.96,73.97,30872.0,70.2954,70.2954,70.2764,70.2859,30872.0
2024-03-25 13:35:00,73.97,73.98,73.95,73.98,16020.0,70.2859,70.2954,70.2669,70.2954,16020.0
2024-03-25 13:40:00,73.98,73.99,73.97,73.98,27875.0,70.2954,70.3049,70.2859,70.2954,27875.0
2024-03-25 13:45:00,73.98,73.98,73.95,73.95,21300.0,70.2954,70.2954,70.2669,70.2669,21300.0
2024-03-25 13:50:00,73.95,73.96,73.94,73.95,29647.0,70.2669,70.2764,70.2574,70.2669,29647.0
2024-03-25 13:55:00,73.95,73.97,73.95,73.97,23335.0,70.2669,70.2859,70.2669,70.2859,23335.0
2024-03-25 14:00:00,73.97,73.97,73.95,73.97,19197.0,70.2859,70.2859,70.2669,70.2859,19197.0
2024-03-25 14:05:00,73.97,73.99,73.96,73.98,86214.0,70.2859,70.3049,70.2764,70.2954,86214.0
2024-03-25 14:10:00,73.98,73.99,73.97,73.98,255480.0,70.2954,70.3049,70.2859,70.2954,255480.0
2024-03-25 14:15:00,73.98,74.0,73.97,74.0,103365.0,70.2954,70.3144,70.2859,70.3144,103365.0
2024-03-25 14:20:00,74.0,74.01,73.98,73.98,33286.0,70.3144,70.3239,70.2954,70.2954,33286.0
2024-03-25 14:25:00,73.99,74.01,73.98,74.01,25862.0,70.3049,70.3239,70.2954,70.3239,25862.0
2024-03-25 14:30:00,74.0,74.01,73.97,73.98,55705.0,70.3144,70.3239,70.2859,70.2954,55705.0
2024-03-25 14:35:00,73.98,74.01,73.97,74.0,46193.0,70.2954,70.3239,70.2859,70.3144,46193.0
2024-03-25 14:40:00,74.0,74.0,73.97,73.97,35138.0,70.3144,70.3144,70.2859,70.2859,35138.0
2024-03-25 14:45:00,73.98,73.98,73.95,73.95,64167.0,70.2954,70.2954,70.2669,70.2669,64167.0
2024-03-25 14:50:00,73.95,73.97,73.95,73.97,35350.0,70.2669,70.2859,70.2669,70.2859,35350.0
2024-03-25 14:55:00,73.97,73.97,73.95,73.95,38188.0,70.2859,70.2859,70.2669,70.2669,38188.0
2024-03-25 15:00:00,73.95,73.96,73.92,73.94,74858.0,70.2669,70.2764,70.2383,70.2574,74858.0
2024-03-25 15:05:00,73.94,73.95,73.92,73.92,46493.0,70.2574,70.2669,70.2383,70.2383,46493.0
2024-03-25 15:10:00,73.92,73.93,73.9,73.92,334860.0,70.2383,70.2478,70.2193,70.2383,334860.0
2024-03-25 15:15:00,73.92,73.93,73.91,73.92,40066.0,70.2383,70.2478,70.2288,70.2383,40066.0
2024-03-25 15:20:00,73.92,73.93,73.89,73.91,93347.0,70.2383,70.2478,70.2098,70.2288,93347.0
2024-03-25 15:25:00,73.91,73.92,73.9,73.92,38848.0,70.2288,70.2383,70.2193,70.2383,38848.0
2024-03-25 15:30:00,73.91,73.93,73.9,73.92,107086.0,70.2288,70.2478,70.2193,70.2383,107086.0
2024-03-25 15:35:00,73.92,73.93,73.9,73.92,79399.0,70.2383,70.2478,70.2193,70.2383,79399.0
2024-03-25 15:40:00,73.92,73.94,73.91,73.92,183871.0,70.2383,70.2574,70.2288,70.2383,183871.0
2024-03-25 15:45:00,73.92,73.93,73.89,73.9,102036.0,70.2383,70.2478,70.2098,70.2193,102036.0
2024-03-25 15:50:00,73.9,73.9,73.85,73.86,187858.0,70.2193,70.2193,70.1718,70.1813,187858.0
2024-03-25 15:55:00,73.86,73.86,73.82,73.85,453547.0,70.1813,70.1813,70.1433,70.1718,453547.0
2024-03-26 09:30:00,74.16,74.18,74.13,74.13,268025.0,70.4664,70.4854,70.4379,70.4379,268025.0
2024-03-26 09:35:00,74.14,74.16,74.12,74.14,120653.0,70.4474,70.4664,70.4284,70.4474,120653.0
2024-03-26 09:40:00,74.15,74.15,74.1,74.14,40778.0,70.4569,70.4569,70.4094,70.4474,40778.0
2024-03-26 09:45:00,74.14,74.16,74.11,74.15,86320.0,70.4474,70.4664,70.4189,70.4569,86320.0
2024-03-26 09:50:00,74.15,74.17,74.12,74.13,115917.0,70.4569,70.4759,70.4284,70.4379,115917.0
2024-03-26 09:55:00,74.13,74.18,74.12,74.17,152220.0,70.4379,70.4854,70.4284,70.4759,152220.0
2024-03-26 10:00:00,74.17,74.22,74.16,74.22,172135.0,70.4759,70.5234,70.4664,70.5234,172135.0
2024-03-26 10:05:00,74.22,74.23,74.18,74.19,126005.0,70.5234,70.5329,70.4854,70.4949,126005.0
2024-03-26 10:10:00,74.19,74.19,74.12,74.13,331564.0,70.4949,70.4949,70.4284,70.4379,331564.0
2024-03-26 10:15:00,74.13,74.15,74.11,74.13,102795.0,70.4379,70.4569,70.4189,70.4379,102795.0
2024-03-26 10:20:00,74.13,74.16,74.12,74.16,76966.0,70.4379,70.4664,70.4284,70.4664,76966.0
2024-03-26 10:25:00,74.15,74.16,74.11,74.13,100125.0,70.4569,70.4664,70.4189,70.4379,100125.0
2024-03-26 10:30:00,74.13,74.13,74.09,74.11,139606.0,70.4379,70.4379,70.3999,70.4189,139606.0
2024-03-26 10:35:00,74.11,74.16,74.1,74.16,88824.0,70.4189,70.4664,70.4094,70.4664,88824.0
2024-03-26 10:40:00,74.16,74.18,74.13,74.17,127976.0,70.4664,70.4854,70.4379,70.4759,127976.0
2024-03-26 10:45:00,74.17,74.17,74.13,74.15,105957.0,70.4759,70.4759,70.4379,70.4569,105957.0
2024-03-26 10:50:00,74.15,74.17,74.14,74.16,221953.0,70.4569,70.4759,70.4474,70.4664,221953.0
2024-03-26 10:55:00,74.16,74.16,74.13,74.15,93857.0,70.4664,70.4664,70.4379,70.4569,93857.0
2024-03-26 11:00:00,74.15,74.16,74.12,74.14,127069.0,70.4569,70.4664,70.4284,70.4474,127069.0
2024-03-26 11:05:00,74.14,74.14,74.11,74.13,64220.0,70.4474,70.4474,70.4189,70.4379,64220.0
2024-03-26 11:10:00,74.13,74.13,74.07,74.08,79264.0,70.4379,70.4379,70.3809,70.3904,79264.0
2024-03-26 11:15:00,74.08,74.12,74.07,74.12,71535.0,70.3904,70.4284,70.3809,70.4284,71535.0
2024-03-26 11:20:00,74.12,74.14,74.1,74.14,81254.0,70.4284,70.4474,70.4094,70.4474,81254.0
2024-03-26 11:25:00,74.14,74.16,74.12,74.13,82635.0,70.4474,70.4664,70.4284,70.4379,82635.0
2024-03-26 11:30:00,74.13,74.13,74.1,74.11,84062.0,70.4379,70.4379,70.4094,70.4189,84062.0
2024-03-26 11:35:00,74.11,74.11,74.08,74.09,72490.0,70.4189,70.4189,70.3904,70.3999,72490.0
2024-03-26 11:40:00,74.08,74.09,74.07,74.09,56034.0,70.3904,70.3999,70.3809,70.3999,56034.0
2024-03-26 11:45:00,74.09,74.11,74.08,74.11,97300.0,70.3999,70.4189,70.3904,70.4189,97300.0
2024-03-26 11:50:00,74.11,74.13,74.09,74.13,63595.0,70.4189,70.4379,70.3999,70.4379,63595.0
2024-03-26 11:55:00,74.13,74.13,74.11,74.13,66804.0,70.4379,70.4379,70.4189,70.4379,66804.0
2024-03-26 12:00:00,74.13,74.15,74.12,74.15,91145.0,70.4379,70.4569,70.4284,70.4569,91145.0
2024-03-26 12:05:00,74.15,74.16,74.13,74.16,75121.0,70.4569,70.4664,70.4379,70.4664,75121.0
2024-03-26 12:10:00,74.16,74.17,74.15,74.16,62653.0,70.4664,70.4759,70.4569,70.4664,62653.0
2024-03-26 12:15:00,74.16,74.18,74.15,74.16,65826.0,70.4664,70.4854,70.4569,70.4664,65826.0
2024-03-26 12:20:00,74.16,74.17,74.15,74.17,106096.0,70.4664,70.4759,70.4569,70.4759,106096.0
2024-03-26 12:25:00,74.16,74.19,74.15,74.18,99265.0,70.4664,70.4949,70.4569,70.4854,99265.0
2024-03-26 12:30:00,74.18,74.19,74.15,74.15,98605.0,70.4854,70.4949,70.4569,70.4569,98605.0
2024-03-26 12:35:00,74.16,74.18,74.14,74.16,113534.0,70.4664,70.4854,70.4474,70.4664,113534.0
2024-03-26 12:40:00,74.17,74.18,74.16,74.17,71381.0,70.4759,70.4854,70.4664,70.4759,71381.0
2024-03-26 12:45:00,74.16,74.19,74.15,74.17,82456.0,70.4664,70.4949,70.4569,70.4759,82456.0
2024-03-26 12:50:00,74.17,74.2,74.16,74.17,138881.0,70.4759,70.5044,70.4664,70.4759,138881.0
2024-03-26 12:55:00,74.17,74.17,74.14,74.15,61607.0,70.4759,70.4759,70.4474,70.4569,61607.0
2024-03-26 13:00:00,74.15,74.18,74.12,74.17,151101.0,70.4569,70.4854,70.4284,70.4759,151101.0
2024-03-26 13:05:00,74.17,74.18,74.16,74.18,79619.0,70.4759,70.4854,70.4664,70.4854,79619.0
2024-03-26 13:10:00,74.18,74.19,74.16,74.19,142785.0,70.4854,70.4949,70.4664,70.4949,142785.0
2024-03-26 13:15:00,74.19,74.19,74.13,74.14,154571.0,70.4949,70.4949,70.4379,70.4474,154571.0
2024-03-26 13:20:00,74.15,74.15,74.12,74.13,56913.0,70.4569,70.4569,70.4284,70.4379,56913.0
2024-03-26 13:25:00,74.13,74.15,74.12,74.15,64320.0,70.4379,70.4569,70.4284,70.4569,64320.0
2024-03-26 13:30:00,74.15,74.16,74.14,74.16,57915.0,70.4569,70.4664,70.4474,70.4664,57915.0
2024-03-26 13:35:00,74.16,74.16,74.12,74.13,147581.0,70.4664,70.4664,70.4284,70.4379,147581.0
2024-03-26 13:40:00,74.13,74.14,74.1,74.11,95745.0,70.4379,70.4474,70.4094,70.4189,95745.0
2024-03-26 13:45:00,74.11,74.11,74.08,74.09,107262.0,70.4189,70.4189,70.3904,70.3999,107262.0
2024-03-26 13:50:00,74.09,74.11,74.09,74.1,72752.0,70.3999,70.4189,70.3999,70.4094,72752.0
2024-03-26 13:55:00,74.11,74.12,74.1,74.11,91898.0,70.4189,70.4284,70.4094,70.4189,91898.0
2024-03-26 14:00:00,74.11,74.13,74.1,74.13,61018.0,70.4189,70.4379,70.4094,70.4379,61018.0
2024-03-26 14:05:00,74.13,74.15,74.12,74.13,112823.0,70.4379,70.4569,70.4284,70.4379,112823.0
2024-03-26 14:10:00,74.13,74.13,74.11,74.12,133312.0,70.4379,70.4379,70.4189,70.4284,133312.0
2024-03-26 14:15:00,74.13,74.15,74.12,74.15,73555.0,70.4379,70.4569,70.4284,70.4569,73555.0
2024-03-26 14:20:00,74.15,74.15,74.13,74.15,102669.0,70.4569,70.4569,70.4379,70.4569,102669.0
2024-03-26 14:25:00,74.15,74.17,74.14,74.16,99151.0,70.4569,70.4759,70.4474,70.4664,99151.0
2024-03-26 14:30:00,74.16,74.17,74.16,74.17,101740.0,70.4664,70.4759,70.4664,70.4759,101740.0
2024-03-26 14:35:00,74.17,74.18,74.16,74.16,95043.0,70.4759,70.4854,70.4664,70.4664,95043.0
2024-03-26 14:40:00,74.16,74.17,74.15,74.16,57127.0,70.4664,70.4759,70.4569,70.4664,57127.0
2024-03-26 14:45:00,74.16,74.16,74.13,74.14,68166.0,70.4664,70.4664,70.4379,70.4474,68166.0
2024-03-26 14:50:00,74.14,74.15,74.13,74.15,92682.0,70.4474,70.4569,70.4379,70.4569,92682.0
2024-03-26 14:55:00,74.15,74.16,74.14,74.16,81462.0,70.4569,70.4664,70.4474,70.4664,81462.0
2024-03-26 15:00:00,74.16,74.16,74.14,74.15,128305.0,70.4664,70.4664,70.4474,70.4569,128305.0
2024-03-26 15:05:00,74.15,74.16,74.14,74.16,87816.0,70.4569,70.4664,70.4474,70.4664,87816.0
2024-03-26 15:10:00,74.16,74.17,74.15,74.15,71456.0,70.4664,70.4759,70.4569,70.4569,71456.0
2024-03-26 15:15:00,74.15,74.17,74.15,74.16,102960.0,70.4569,70.4759,70.4569,70.4664,102960.0
2024-03-26 15:20:00,74.16,74.16,74.13,74.15,73130.0,70.4664,70.4664,70.4379,70.4569,73130.0
2024-03-26 15:25:00,74.15,74.16,74.08,74.11,155978.0,70.4569,70.4664,70.3904,70.4189,155978.0
2024-03-26 15:30:00,74.11,74.11,74.05,74.07,136573.0,70.4189,70.4189,70.3619,70.3809,136573.0
2024-03-26 15:35:00,74.07,74.08,74.06,74.06,79823.0,70.3809,70.3904,70.3714,70.3714,79823.0
2024-03-26 15:40:00,74.06,74.09,74.03,74.03,235734.0,70.3714,70.3999,70.3429,70.3429,235734.0
2024-03-26 15:45:00,74.03,74.06,74.01,74.03,182481.0,70.3429,70.3714,70.3239,70.3429,182481.0
2024-03-26 15:50:00,74.03,74.03,73.98,73.99,184218.0,70.3429,70.3429,70.2954,70.3049,184218.0
2024-03-26 15:55:00,73.99,73.99,73.94,73.95,344715.0,70.3049,70.3049,70.2574,70.2669,344715.0
2024-03-27 09:30:00,74.1,74.14,74.1,74.13,227033.0,70.4094,70.4474,70.4094,70.4379,227033.0
2024-03-27 09:35:00,74.13,74.15,74.1,74.13,450636.0,70.4379,70.4569,70.4094,70.4379,450636.0
2024-03-27 09:40:00,74.13,74.14,74.1,74.1,185353.0,70.4379,70.4474,70.4094,70.4094,185353.0
2024-03-27 09:45:00,74.11,74.16,74.11,74.16,85206.0,70.4189,70.4664,70.4189,70.4664,85206.0
2024-03-27 09:50:00,74.16,74.19,74.1,74.11,38164.0,70.4664,70.4949,70.4094,70.4189,38164.0
2024-03-27 09:55:00,74.12,74.15,74.1,74.13,125536.0,70.4284,70.4569,70.4094,70.4379,125536.0
2024-03-27 10:00:00,74.13,74.13,74.05,74.07,107115.0,70.4379,70.4379,70.3619,70.3809,107115.0
2024-03-27 10:05:00,74.08,74.1,74.06,74.08,233725.0,70.3904,70.4094,70.3714,70.3904,233725.0
2024-03-27 10:10:00,74.09,74.15,74.08,74.14,142546.0,70.3999,70.4569,70.3904,70.4474,142546.0
2024-03-27 10:15:00,74.15,74.2,74.14,74.18,71046.0,70.4569,70.5044,70.4474,70.4854,71046.0
2024-03-27 10:20:00,74.18,74.19,74.15,74.17,60837.0,70.4854,70.4949,70.4569,70.4759,60837.0
2024-03-27 10:25:00,74.17,74.19,74.15,74.19,43119.0,70.4759,70.4949,70.4569,70.4949,43119.0
2024-03-27 10:30:00,74.19,74.23,74.18,74.23,725953.0,70.4949,70.5329,70.4854,70.5329,725953.0
2024-03-27 10:35:00,74.23,74.25,74.21,74.22,50443.0,70.5329,70.5519,70.5139,70.5234,50443.0
2024-03-27 10:40:00,74.23,74.24,74.19,74.21,65809.0,70.5329,70.5424,70.4949,70.5139,65809.0
2024-03-27 10:45:00,74.2,74.21,74.14,74.15,172731.0,70.5044,70.5139,70.4474,70.4569,172731.0
2024-03-27 10:50:00,74.15,74.19,74.13,74.19,36400.0,70.4569,70.4949,70.4379,70.4949,36400.0
2024-03-27 10:55:00,74.19,74.19,74.16,74.17,174866.0,70.4949,70.4949,70.4664,70.4759,174866.0
2024-03-27 11:00:00,74.17,74.19,74.16,74.19,50805.0,70.4759,70.4949,70.4664,70.4949,50805.0
2024-03-27 11:05:00,74.2,74.21,74.17,74.21,86856.0,70.5044,70.5139,70.4759,70.5139,86856.0
2024-03-27 11:10:00,74.2,74.21,74.17,74.2,39067.0,70.5044,70.5139,70.4759,70.5044,39067.0
2024-03-27 11:15:00,74.19,74.23,74.19,74.21,18777.0,70.4949,70.5329,70.4949,70.5139,18777.0
2024-03-27 11:20:00,74.21,74.22,74.18,74.2,44364.0,70.5139,70.5234,70.4854,70.5044,44364.0
2024-03-27 11:25:00,74.19,74.21,74.18,74.19,41544.0,70.4949,70.5139,70.4854,70.4949,41544.0
2024-03-27 11:30:00,74.18,74.19,74.16,74.17,107513.0,70.4854,70.4949,70.4664,70.4759,107513.0
2024-03-27 11:35:00,74.17,74.2,74.16,74.19,63183.0,70.4759,70.5044,70.4664,70.4949,63183.0
2024-03-27 11:40:00,74.19,74.21,74.18,74.2,43487.0,70.4949,70.5139,70.4854,70.5044,43487.0
2024-03-27 11:45:00,74.19,74.2,74.16,74.18,89377.0,70.4949,70.5044,70.4664,70.4854,89377.0
2024-03-27 11:50:00,74.18,74.19,74.17,74.19,43508.0,70.4854,70.4949,70.4759,70.4949,43508.0
2024-03-27 11:55:00,74.18,74.19,74.13,74.14,27860.0,70.4854,70.4949,70.4379,70.4474,27860.0
2024-03-27 12:00:00,74.14,74.15,74.12,74.12,58500.0,70.4474,70.4569,70.4284,70.4284,58500.0
2024-03-27 12:05:00,74.12,74.14,74.11,74.12,105670.0,70.4284,70.4474,70.4189,70.4284,105670.0
2024-03-27 12:10:00,74.12,74.14,74.11,74.12,102515.0,70.4284,70.4474,70.4189,70.4284,102515.0
2024-03-27 12:15:00,74.12,74.12,74.09,74.11,47803.0,70.4284,70.4284,70.3999,70.4189,47803.0
2024-03-27 12:20:00,74.11,74.13,74.1,74.13,40139.0,70.4189,70.4379,70.4094,70.4379,40139.0
2024-03-27 12:25:00,74.13,74.15,74.13,74.14,51558.0,70.4379,70.4569,70.4379,70.4474,51558.0
2024-03-27 12:30:00,74.15,74.19,74.14,74.17,116113.0,70.4569,70.4949,70.4474,70.4759,116113.0
2024-03-27 12:35:00,74.18,74.2,74.17,74.19,34094.0,70.4854,70.5044,70.4759,70.4949,34094.0
2024-03-27 12:40:00,74.19,74.21,74.18,74.21,13207.0,70.4949,70.5139,70.4854,70.5139,13207.0
2024-03-27 12:45:00,74.21,74.23,74.2,74.23,60132.0,70.5139,70.5329,70.5044,70.5329,60132.0
2024-03-27 12:50:00,74.23,74.23,74.2,74.22,35749.0,70.5329,70.5329,70.5044,70.5234,35749.0
2024-03-27 12:55:00,74.21,74.22,74.2,74.22,30577.0,70.5139,70.5234,70.5044,70.5234,30577.0
2024-03-27 13:00:00,74.21,74.25,74.19,74.23,67623.0,70.5139,70.5519,70.4949,70.5329,67623.0
2024-03-27 13:05:00,74.22,74.22,74.18,74.19,26236.0,70.5234,70.5234,70.4854,70.4949,26236.0
2024-03-27 13:10:00,74.19,74.2,74.16,74.19,45782.0,70.4949,70.5044,70.4664,70.4949,45782.0
2024-03-27 13:15:00,74.2,74.22,74.19,74.21,54773.0,70.5044,70.5234,70.4949,70.5139,54773.0
2024-03-27 13:20:00,74.22,74.23,74.21,74.23,30925.0,70.5234,70.5329,70.5139,70.5329,30925.0
2024-03-27 13:25:00,74.23,74.25,74.22,74.23,31337.0,70.5329,70.5519,70.5234,70.5329,31337.0
2024-03-27 13:30:00,74.23,74.24,74.21,74.23,32210.0,70.5329,70.5424,70.5139,70.5329,32210.0
2024-03-27 13:35:00,74.22,74.23,74.2,74.21,36486.0,70.5234,70.5329,70.5044,70.5139,36486.0
2024-03-27 13:40:00,74.2,74.21,74.17,74.2,25702.0,70.5044,70.5139,70.4759,70.5044,25702.0
2024-03-27 13:45:00,74.2,74.22,74.19,74.21,19827.0,70.5044,70.5234,70.4949,70.5139,19827.0
2024-03-27 13:50:00,74.2,74.21,74.17,74.19,28690.0,70.5044,70.5139,70.4759,70.4949,28690.0
2024-03-27 13:55:00,74.2,74.2,74.19,74.2,13916.0,70.5044,70.5044,70.4949,70.5044,13916.0
2024-03-27 14:00:00,74.2,74.22,74.19,74.21,25356.0,70.5044,70.5234,70.4949,70.5139,25356.0
2024-03-27 14:05:00,74.2,74.23,74.19,74.23,87589.0,70.5044,70.5329,70.4949,70.5329,87589.0
2024-03-27 14:10:00,74.23,74.25,74.22,74.24,37699.0,70.5329,70.5519,70.5234,70.5424,37699.0
2024-03-27 14:15:00,74.25,74.27,74.23,74.26,41528.0,70.5519,70.5709,70.5329,70.5614,41528.0
2024-03-27 14:20:00,74.26,74.27,74.25,74.27,24871.0,70.5614,70.5709,70.5519,70.5709,24871.0
2024-03-27 14:25:00,74.27,74.29,74.26,74.29,36836.0,70.5709,70.5899,70.5614,70.5899,36836.0
2024-03-27 14:30:00,74.29,74.3,74.27,74.28,80122.0,70.5899,70.5994,70.5709,70.5804,80122.0
2024-03-27 14:35:00,74.28,74.28,74.25,74.27,28226.0,70.5804,70.5804,70.5519,70.5709,28226.0
2024-03-27 14:40:00,74.26,74.28,74.26,74.28,18868.0,70.5614,70.5804,70.5614,70.5804,18868.0
2024-03-27 14:45:00,74.28,74.29,74.25,74.26,43566.0,70.5804,70.5899,70.5519,70.5614,43566.0
2024-03-27 14:50:00,74.27,74.27,74.23,74.24,90758.0,70.5709,70.5709,70.5329,70.5424,90758.0
2024-03-27 14:55:00,74.24,74.26,74.23,74.25,54312.0,70.5424,70.5614,70.5329,70.5519,54312.0
2024-03-27 15:00:00,74.25,74.28,74.25,74.27,131994.0,70.5519,70.5804,70.5519,70.5709,131994.0
2024-03-27 15:05:00,74.28,74.29,74.26,74.26,84750.0,70.5804,70.5899,70.5614,70.5614,84750.0
2024-03-27 15:10:00,74.25,74.25,74.22,74.25,76450.0,70.5519,70.5519,70.5234,70.5519,76450.0
2024-03-27 15:15:00,74.24,74.25,74.21,74.23,60876.0,70.5424,70.5519,70.5139,70.5329,60876.0
2024-03-27 15:20:00,74.22,74.27,74.22,74.27,71671.0,70.5234,70.5709,70.5234,70.5709,71671.0
2024-03-27 15:25:00,74.28,74.31,74.25,74.29,98245.0,70.5804,70.6089,70.5519,70.5899,98245.0
2024-03-27 15:30:00,74.29,74.32,74.28,74.31,57101.0,70.5899,70.6184,70.5804,70.6089,57101.0
2024-03-27 15:35:00,74.31,74.38,74.3,74.37,90135.0,70.6089,70.6754,70.5994,70.6659,90135.0
2024-03-27 15:40:00,74.38,74.4,74.36,74.4,118635.0,70.6754,70.6944,70.6564,70.6944,118635.0
2024-03-27 15:45:00,74.4,74.4,74.36,74.37,133114.0,70.6944,70.6944,70.6564,70.6659,133114.0
2024-03-27 15:50:00,74.38,74.42,74.37,74.42,191484.0,70.6754,70.7134,70.6659,70.7134,191484.0
2024-03-27 15:55:00,74.41,74.43,74.39,74.42,298955.0,70.7039,70.7229,70.6849,70.7134,298955.0
2024-03-28 09:30:00,74.13,74.23,74.09,74.21,152309.0,70.4379,70.5329,70.3999,70.5139,152309.0
2024-03-28 09:35:00,74.2,74.22,74.16,74.17,67360.0,70.5044,70.5234,70.4664,70.4759,67360.0
2024-03-28 09:40:00,74.16,74.21,74.16,74.2,58118.0,70.4664,70.5139,70.4664,70.5044,58118.0
2024-03-28 09:45:00,74.21,74.26,74.2,74.24,82976.0,70.5139,70.5614,70.5044,70.5424,82976.0
2024-03-28 09:50:00,74.25,74.27,74.22,74.23,42897.0,70.5519,70.5709,70.5234,70.5329,42897.0
2024-03-28 09:55:00,74.23,74.26,74.22,74.26,39065.0,70.5329,70.5614,70.5234,70.5614,39065.0
2024-03-28 10:00:00,74.26,74.3,74.25,74.26,104747.0,70.5614,70.5994,70.5519,70.5614,104747.0
2024-03-28 10:05:00,74.27,74.29,74.24,74.26,129747.0,70.5709,70.5899,70.5424,70.5614,129747.0
2024-03-28 10:10:00,74.26,74.29,74.23,74.26,66916.0,70.5614,70.5899,70.5329,70.5614,66916.0
2024-03-28 10:15:00,74.26,74.26,74.2,74.21,70062.0,70.5614,70.5614,70.5044,70.5139,70062.0
2024-03-28 10:20:00,74.21,74.23,74.19,74.2,63353.0,70.5139,70.5329,70.4949,70.5044,63353.0
2024-03-28 10:25:00,74.22,74.23,74.19,74.2,28512.0,70.5234,70.5329,70.4949,70.5044,28512.0
2024-03-28 10:30:00,74.21,74.27,74.2,74.25,60531.0,70.5139,70.5709,70.5044,70.5519,60531.0
2024-03-28 10:35:00,74.26,74.29,74.25,74.27,58311.0,70.5614,70.5899,70.5519,70.5709,58311.0
2024-03-28 10:40:00,74.28,74.31,74.27,74.29,121525.0,70.5804,70.6089,70.5709,70.5899,121525.0
2024-03-28 10:45:00,74.3,74.3,74.25,74.28,60821.0,70.5994,70.5994,70.5519,70.5804,60821.0
2024-03-28 10:50:00,74.28,74.3,74.27,74.3,48578.0,70.5804,70.5994,70.5709,70.5994,48578.0
2024-03-28 10:55:00,74.3,74.31,74.28,74.29,102935.0,70.5994,70.6089,70.5804,70.5899,102935.0
2024-03-28 11:00:00,74.28,74.3,74.26,74.3,102873.0,70.5804,70.5994,70.5614,70.5994,102873.0
2024-03-28 11:05:00,74.3,74.3,74.27,74.28,61096.0,70.5994,70.5994,70.5709,70.5804,61096.0
2024-03-28 11:10:00,74.27,74.28,74.25,74.28,86704.0,70.5709,70.5804,70.5519,70.5804,86704.0
2024-03-28 11:15:00,74.28,74.32,74.28,74.31,29420.0,70.5804,70.6184,70.5804,70.6089,29420.0
2024-03-28 11:20:00,74.31,74.32,74.3,74.31,36103.0,70.6089,70.6184,70.5994,70.6089,36103.0
2024-03-28 11:25:00,74.31,74.33,74.3,74.31,76954.0,70.6089,70.6279,70.5994,70.6089,76954.0
2024-03-28 11:30:00,74.31,74.31,74.27,74.28,58794.0,70.6089,70.6089,70.5709,70.5804,58794.0
2024-03-28 11:35:00,74.27,74.27,74.25,74.26,34798.0,70.5709,70.5709,70.5519,70.5614,34798.0
2024-03-28 11:40:00,74.26,74.28,74.25,74.26,82862.0,70.5614,70.5804,70.5519,70.5614,82862.0
2024-03-28 11:45:00,74.26,74.26,74.23,74.25,37366.0,70.5614,70.5614,70.5329,70.5519,37366.0
2024-03-28 11:50:00,74.25,74.25,74.22,74.25,52690.0,70.5519,70.5519,70.5234,70.5519,52690.0
2024-03-28 11:55:00,74.25,74.27,74.24,74.26,91879.0,70.5519,70.5709,70.5424,70.5614,91879.0
2024-03-28 12:00:00,74.26,74.26,74.23,74.25,71396.0,70.5614,70.5614,70.5329,70.5519,71396.0
2024-03-28 12:05:00,74.25,74.25,74.19,74.2,238042.0,70.5519,70.5519,70.4949,70.5044,238042.0
2024-03-28 12:10:00,74.2,74.22,74.19,74.2,112822.0,70.5044,70.5234,70.4949,70.5044,112822.0
2024-03-28 12:15:00,74.2,74.24,74.2,74.22,97591.0,70.5044,70.5424,70.5044,70.5234,97591.0
2024-03-28 12:20:00,74.22,74.25,74.22,74.25,97219.0,70.5234,70.5519,70.5234,70.5519,97219.0
2024-03-28 12:25:00,74.25,74.28,74.24,74.28,265384.0,70.5519,70.5804,70.5424,70.5804,265384.0
2024-03-28 12:30:00,74.28,74.29,74.22,74.24,194726.0,70.5804,70.5899,70.5234,70.5424,194726.0
2024-03-28 12:35:00,74.24,74.27,74.23,74.27,52292.0,70.5424,70.5709,70.5329,70.5709,52292.0
2024-03-28 12:40:00,74.27,74.3,74.26,74.28,152587.0,70.5709,70.5994,70.5614,70.5804,152587.0
2024-03-28 12:45:00,74.28,74.3,74.26,74.28,68978.0,70.5804,70.5994,70.5614,70.5804,68978.0
2024-03-28 12:50:00,74.28,74.29,74.26,74.27,137266.0,70.5804,70.5899,70.5614,70.5709,137266.0
2024-03-28 12:55:00,74.27,74.27,74.24,74.26,151360.0,70.5709,70.5709,70.5424,70.5614,151360.0
2024-03-28 13:00:00,74.26,74.26,74.23,74.25,104526.0,70.5614,70.5614,70.5329,70.5519,104526.0
2024-03-28 13:05:00,74.25,74.27,74.24,74.27,87262.0,70.5519,70.5709,70.5424,70.5709,87262.0
2024-03-28 13:10:00,74.26,74.26,74.21,74.23,75211.0,70.5614,70.5614,70.5139,70.5329,75211.0
2024-03-28 13:15:00,74.23,74.23,74.2,74.22,103539.0,70.5329,70.5329,70.5044,70.5234,103539.0
2024-03-28 13:20:00,74.22,74.22,74.19,74.2,79965.0,70.5234,70.5234,70.4949,70.5044,79965.0
2024-03-28 13:25:00,74.2,74.22,74.2,74.2,36441.0,70.5044,70.5234,70.5044,70.5044,36441.0
2024-03-28 13:30:00,74.2,74.21,74.19,74.19,56499.0,70.5044,70.5139,70.4949,70.4949,56499.0
2024-03-28 13:35:00,74.19,74.21,74.17,74.21,158210.0,70.4949,70.5139,70.4759,70.5139,158210.0
2024-03-28 13:40:00,74.2,74.21,74.19,74.2,74521.0,70.5044,70.5139,70.4949,70.5044,74521.0
2024-03-28 13:45:00,74.2,74.23,74.19,74.23,50493.0,70.5044,70.5329,70.4949,70.5329,50493.0
2024-03-28 13:50:00,74.22,74.23,74.19,74.19,58659.0,70.5234,70.5329,70.4949,70.4949,58659.0
2024-03-28 13:55:00,74.2,74.22,74.19,74.2,187391.0,70.5044,70.5234,70.4949,70.5044,187391.0
2024-03-28 14:00:00,74.2,74.2,74.17,74.19,60361.0,70.5044,70.5044,70.4759,70.4949,60361.0
2024-03-28 14:05:00,74.19,74.23,74.18,74.21,29985.0,70.4949,70.5329,70.4854,70.5139,29985.0
2024-03-28 14:10:00,74.22,74.22,74.19,74.19,64705.0,70.5234,70.5234,70.4949,70.4949,64705.0
2024-03-28 14:15:00,74.19,74.2,74.17,74.17,60524.0,70.4949,70.5044,70.4759,70.4759,60524.0
2024-03-28 14:20:00,74.17,74.19,74.17,74.17,70610.0,70.4759,70.4949,70.4759,70.4759,70610.0
2024-03-28 14:25:00,74.17,74.19,74.17,74.19,58583.0,70.4759,70.4949,70.4759,70.4949,58583.0
2024-03-28 14:30:00,74.18,74.19,74.17,74.17,92682.0,70.4854,70.4949,70.4759,70.4759,92682.0
2024-03-28 14:35:00,74.17,74.18,74.17,74.17,81543.0,70.4759,70.4854,70.4759,70.4759,81543.0
2024-03-28 14:40:00,74.17,74.18,74.14,74.16,126154.0,70.4759,70.4854,70.4474,70.4664,126154.0
2024-03-28 14:45:00,74.16,74.18,74.15,74.17,93366.0,70.4664,70.4854,70.4569,70.4759,93366.0
2024-03-28 14:50:00,74.17,74.19,74.15,74.19,56262.0,70.4759,70.4949,70.4569,70.4949,56262.0
2024-03-28 14:55:00,74.19,74.24,74.18,74.23,94325.0,70.4949,70.5424,70.4854,70.5329,94325.0
2024-03-28 15:00:00,74.23,74.25,74.19,74.2,109200.0,70.5329,70.5519,70.4949,70.5044,109200.0
2024-03-28 15:05:00,74.2,74.22,74.18,74.22,101407.0,70.5044,70.5234,70.4854,70.5234,101407.0
2024-03-28 15:10:00,74.22,74.23,74.21,74.22,69751.0,70.5234,70.5329,70.5139,70.5234,69751.0
2024-03-28 15:15:00,74.22,74.23,74.21,74.23,122110.0,70.5234,70.5329,70.5139,70.5329,122110.0
2024-03-28 15:20:00,74.23,74.23,74.2,74.22,106134.0,70.5329,70.5329,70.5044,70.5234,106134.0
2024-03-28 15:25:00,74.22,74.25,74.22,74.25,101587.0,70.5234,70.5519,70.5234,70.5519,101587.0
2024-03-28 15:30:00,74.25,74.26,74.22,74.24,72871.0,70.5519,70.5614,70.5234,70.5424,72871.0
2024-03-28 15:35:00,74.23,74.24,74.2,74.2,115642.0,70.5329,70.5424,70.5044,70.5044,115642.0
2024-03-28 15:40:00,74.2,74.23,74.2,74.22,333836.0,70.5044,70.5329,70.5044,70.5234,333836.0
2024-03-28 15:45:00,74.23,74.24,74.21,74.22,173526.0,70.5329,70.5424,70.5139,70.5234,173526.0
2024-03-28 15:50:00,74.22,74.24,74.2,74.22,221111.0,70.5234,70.5424,70.5044,70.5234,221111.0
2024-03-28 15:55:00,74.22,74.23,74.18,74.2,1217218.0,70.5234,70.5329,70.4854,70.5044,1217218.0
2024-04-01 09:30:00,74.11,74.16,74.07,74.15,197808.0,70.4189,70.4664,70.3809,70.4569,197808.0
2024-04-01 09:35:00,74.15,74.18,74.1,74.13,381417.0,70.4569,70.4854,70.4094,70.4379,381417.0
2024-04-01 09:40:00,74.14,74.18,74.13,74.18,111844.0,70.4474,70.4854,70.4379,70.4854,111844.0
2024-04-01 09:45:00,74.18,74.22,74.14,74.16,222188.0,70.4854,70.5234,70.4474,70.4664,222188.0
2024-04-01 09:50:00,74.17,74.2,74.16,74.17,79975.0,70.4759,70.5044,70.4664,70.4759,79975.0
2024-04-01 09:55:00,74.17,74.23,74.17,74.23,41447.0,70.4759,70.5329,70.4759,70.5329,41447.0
2024-04-01 10:00:00,74.21,74.21,74.0,74.02,293467.0,70.5139,70.5139,70.3144,70.3334,293467.0
2024-04-01 10:05:00,74.02,74.08,74.01,74.06,148123.0,70.3334,70.3904,70.3239,70.3714,148123.0
2024-04-01 10:10:00,74.05,74.08,74.03,74.06,315036.0,70.3619,70.3904,70.3429,70.3714,315036.0
2024-04-01 10:15:00,74.07,74.07,73.96,73.97,99433.0,70.3809,70.3809,70.2764,70.2859,99433.0
2024-04-01 10:20:00,73.97,74.01,73.94,74.01,125246.0,70.2859,70.3239,70.2574,70.3239,125246.0
2024-04-01 10:25:00,74.01,74.01,73.98,73.98,60246.0,70.3239,70.3239,70.2954,70.2954,60246.0
2024-04-01 10:30:00,73.98,74.01,73.95,73.99,81280.0,70.2954,70.3239,70.2669,70.3049,81280.0
2024-04-01 10:35:00,73.98,73.98,73.87,73.89,64427.0,70.2954,70.2954,70.1908,70.2098,64427.0
2024-04-01 10:40:00,73.89,73.91,73.88,73.9,42085.0,70.2098,70.2288,70.2003,70.2193,42085.0
2024-04-01 10:45:00,73.89,73.92,73.88,73.92,42319.0,70.2098,70.2383,70.2003,70.2383,42319.0
2024-04-01 10:50:00,73.92,73.92,73.88,73.9,72561.0,70.2383,70.2383,70.2003,70.2193,72561.0
2024-04-01 10:55:00,73.9,73.91,73.88,73.91,63194.0,70.2193,70.2288,70.2003,70.2288,63194.0
2024-04-01 11:00:00,73.91,73.91,73.87,73.88,95175.0,70.2288,70.2288,70.1908,70.2003,95175.0
2024-04-01 11:05:00,73.87,73.88,73.83,73.84,76761.0,70.1908,70.2003,70.1528,70.1623,76761.0
2024-04-01 11:10:00,73.85,73.87,73.83,73.85,86610.0,70.1718,70.1908,70.1528,70.1718,86610.0
2024-04-01 11:15:00,73.86,73.87,73.81,73.84,106286.0,70.1813,70.1908,70.1338,70.1623,106286.0
2024-04-01 11:20:00,73.84,73.86,73.82,73.85,149788.0,70.1623,70.1813,70.1433,70.1718,149788.0
2024-04-01 11:25:00,73.86,73.86,73.84,73.85,49359.0,70.1813,70.1813,70.1623,70.1718,49359.0
2024-04-01 11:30:00,73.84,73.85,73.81,73.82,112291.0,70.1623,70.1718,70.1338,70.1433,112291.0
2024-04-01 11:35:00,73.81,73.84,73.79,73.8,88353.0,70.1338,70.1623,70.1148,70.1243,88353.0
2024-04-01 11:40:00,73.8,73.81,73.78,73.81,38429.0,70.1243,70.1338,70.1053,70.1338,38429.0
2024-04-01 11:45:00,73.81,73.82,73.77,73.81,39166.0,70.1338,70.1433,70.0958,70.1338,39166.0
2024-04-01 11:50:00,73.82,73.82,73.73,73.75,33779.0,70.1433,70.1433,70.0578,70.0768,33779.0
2024-04-01 11:55:00,73.75,73.77,73.75,73.76,54536.0,70.0768,70.0958,70.0768,70.0863,54536.0
2024-04-01 12:00:00,73.75,73.79,73.74,73.79,80951.0,70.0768,70.1148,70.0673,70.1148,80951.0
2024-04-01 12:05:00,73.8,73.81,73.78,73.8,61409.0,70.1243,70.1338,70.1053,70.1243,61409.0
2024-04-01 12:10:00,73.8,73.82,73.77,73.81,128964.0,70.1243,70.1433,70.0958,70.1338,128964.0
2024-04-01 12:15:00,73.82,73.84,73.81,73.82,118589.0,70.1433,70.1623,70.1338,70.1433,118589.0
2024-04-01 12:20:00,73.83,73.85,73.82,73.84,60985.0,70.1528,70.1718,70.1433,70.1623,60985.0
2024-04-01 12:25:00,73.84,73.86,73.83,73.86,42597.0,70.1623,70.1813,70.1528,70.1813,42597.0
2024-04-01 12:30:00,73.87,73.89,73.86,73.89,37117.0,70.1908,70.2098,70.1813,70.2098,37117.0
2024-04-01 12:35:00,73.89,73.9,73.87,73.89,84745.0,70.2098,70.2193,70.1908,70.2098,84745.0
2024-04-01 12:40:00,73.89,73.92,73.89,73.91,37299.0,70.2098,70.2383,70.2098,70.2288,37299.0
2024-04-01 12:45:00,73.91,73.91,73.89,73.9,21285.0,70.2288,70.2288,70.2098,70.2193,21285.0
2024-04-01 12:50:00,73.9,73.92,73.89,73.9,34077.0,70.2193,70.2383,70.2098,70.2193,34077.0
2024-04-01 12:55:00,73.9,73.91,73.88,73.89,40850.0,70.2193,70.2288,70.2003,70.2098,40850.0
2024-04-01 13:00:00,73.89,73.89,73.87,73.89,58452.0,70.2098,70.2098,70.1908,70.2098,58452.0
2024-04-01 13:05:00,73.89,73.89,73.88,73.89,51223.0,70.2098,70.2098,70.2003,70.2098,51223.0
2024-04-01 13:10:00,73.89,73.89,73.87,73.88,65098.0,70.2098,70.2098,70.1908,70.2003,65098.0
2024-04-01 13:15:00,73.89,73.89,73.86,73.87,36359.0,70.2098,70.2098,70.1813,70.1908,36359.0
2024-04-01 13:20:00,73.87,73.87,73.82,73.83,74505.0,70.1908,70.1908,70.1433,70.1528,74505.0
2024-04-01 13:25:00,73.82,73.88,73.81,73.88,78711.0,70.1433,70.2003,70.1338,70.2003,78711.0
2024-04-01 13:30:00,73.88,73.88,73.85,73.86,36541.0,70.2003,70.2003,70.1718,70.1813,36541.0
2024-04-01 13:35:00,73.86,73.88,73.85,73.87,118062.0,70.1813,70.2003,70.1718,70.1908,118062.0
2024-04-01 13:40:00,73.87,73.91,73.86,73.91,110706.0,70.1908,70.2288,70.1813,70.2288,110706.0
2024-04-01 13:45:00,73.91,73.91,73.88,73.9,45562.0,70.2288,70.2288,70.2003,70.2193,45562.0
2024-04-01 13:50:00,73.9,73.9,73.87,73.89,54816.0,70.2193,70.2193,70.1908,70.2098,54816.0
2024-04-01 13:55:00,73.89,73.92,73.89,73.92,46286.0,70.2098,70.2383,70.2098,70.2383,46286.0
2024-04-01 14:00:00,73.92,73.92,73.9,73.92,33619.0,70.2383,70.2383,70.2193,70.2383,33619.0
2024-04-01 14:05:00,73.92,73.92,73.9,73.92,49288.0,70.2383,70.2383,70.2193,70.2383,49288.0
2024-04-01 14:10:00,73.92,73.92,73.89,73.9,49521.0,70.2383,70.2383,70.2098,70.2193,49521.0
2024-04-01 14:15:00,73.9,73.92,73.89,73.92,43633.0,70.2193,70.2383,70.2098,70.2383,43633.0
2024-04-01 14:20:00,73.92,73.94,73.9,73.94,46950.0,70.2383,70.2574,70.2193,70.2574,46950.0
2024-04-01 14:25:00,73.94,73.95,73.91,73.92,37014.0,70.2574,70.2669,70.2288,70.2383,37014.0
2024-04-01 14:30:00,73.91,73.93,73.9,73.91,27068.0,70.2288,70.2478,70.2193,70.2288,27068.0
2024-04-01 14:35:00,73.91,73.93,73.9,73.93,55897.0,70.2288,70.2478,70.2193,70.2478,55897.0
2024-04-01 14:40:00,73.92,73.93,73.9,73.92,99347.0,70.2383,70.2478,70.2193,70.2383,99347.0
2024-04-01 14:45:00,73.92,73.92,73.9,73.91,60863.0,70.2383,70.2383,70.2193,70.2288,60863.0
2024-04-01 14:50:00,73.91,73.91,73.89,73.9,45068.0,70.2288,70.2288,70.2098,70.2193,45068.0
2024-04-01 14:55:00,73.9,73.91,73.86,73.86,70771.0,70.2193,70.2288,70.1813,70.1813,70771.0
2024-04-01 15:00:00,73.87,73.92,73.85,73.92,68978.0,70.1908,70.2383,70.1718,70.2383,68978.0
2024-04-01 15:05:00,73.92,73.95,73.91,73.94,111771.0,70.2383,70.2669,70.2288,70.2574,111771.0
2024-04-01 15:10:00,73.94,73.95,73.92,73.92,113527.0,70.2574,70.2669,70.2383,70.2383,113527.0
2024-04-01 15:15:00,73.92,73.93,73.9,73.91,102478.0,70.2383,70.2478,70.2193,70.2288,102478.0
2024-04-01 15:20:00,73.91,73.92,73.88,73.9,92849.0,70.2288,70.2383,70.2003,70.2193,92849.0
2024-04-01 15:25:00,73.9,73.91,73.87,73.88,60751.0,70.2193,70.2288,70.1908,70.2003,60751.0
2024-04-01 15:30:00,73.88,73.91,73.87,73.91,76754.0,70.2003,70.2288,70.1908,70.2288,76754.0
2024-04-01 15:35:00,73.91,73.91,73.85,73.87,108091.0,70.2288,70.2288,70.1718,70.1908,108091.0
2024-04-01 15:40:00,73.86,73.9,73.86,73.9,87946.0,70.1813,70.2193,70.1813,70.2193,87946.0
2024-04-01 15:45:00,73.9,73.91,73.87,73.88,112893.0,70.2193,70.2288,70.1908,70.2003,112893.0
2024-04-01 15:50:00,73.88,73.91,73.86,73.91,141523.0,70.2003,70.2288,70.1813,70.2288,141523.0
2024-04-01 15:55:00,73.91,73.92,73.87,73.87,228491.0,70.2288,70.2383,70.1908,70.1908,228491.0
2024-04-02 09:30:00,73.29,73.31,73.2,73.21,243947.0,69.6397,69.6587,69.5542,69.5637,243947.0
2024-04-02 09:35:00,73.2,73.22,73.17,73.2,82833.0,69.5542,69.5732,69.5257,69.5542,82833.0
2024-04-02 09:40:00,73.2,73.2,73.14,73.2,131855.0,69.5542,69.5542,69.4972,69.5542,131855.0
2024-04-02 09:45:00,73.19,73.2,73.15,73.17,846442.0,69.5447,69.5542,69.5067,69.5257,846442.0
2024-04-02 09:50:00,73.16,73.2,73.13,73.2,144973.0,69.5162,69.5542,69.4877,69.5542,144973.0
2024-04-02 09:55:00,73.2,73.29,73.2,73.27,275755.0,69.5542,69.6397,69.5542,69.6207,275755.0
2024-04-02 10:00:00,73.27,73.35,73.21,73.35,319401.0,69.6207,69.6967,69.5637,69.6967,319401.0
2024-04-02 10:05:00,73.35,73.36,73.25,73.27,170734.0,69.6967,69.7062,69.6017,69.6207,170734.0
2024-04-02 10:10:00,73.27,73.27,73.17,73.19,105212.0,69.6207,69.6207,69.5257,69.5447,105212.0
2024-04-02 10:15:00,73.19,73.24,73.18,73.2,158281.0,69.5447,69.5922,69.5352,69.5542,158281.0
2024-04-02 10:20:00,73.2,73.32,73.19,73.32,166057.0,69.5542,69.6682,69.5447,69.6682,166057.0
2024-04-02 10:25:00,73.31,73.34,73.3,73.31,150287.0,69.6587,69.6872,69.6492,69.6587,150287.0
2024-04-02 10:30:00,73.31,73.32,73.28,73.29,62011.0,69.6587,69.6682,69.6302,69.6397,62011.0
2024-04-02 10:35:00,73.31,73.34,73.3,73.33,57920.0,69.6587,69.6872,69.6492,69.6777,57920.0
2024-04-02 10:40:00,73.34,73.34,73.28,73.31,67942.0,69.6872,69.6872,69.6302,69.6587,67942.0
2024-04-02 10:45:00,73.32,73.35,73.23,73.26,44750.0,69.6682,69.6967,69.5827,69.6112,44750.0
2024-04-02 10:50:00,73.26,73.28,73.21,73.22,40271.0,69.6112,69.6302,69.5637,69.5732,40271.0
2024-04-02 10:55:00,73.22,73.23,73.17,73.2,71797.0,69.5732,69.5827,69.5257,69.5542,71797.0
2024-04-02 11:00:00,73.2,73.21,73.17,73.2,86787.0,69.5542,69.5637,69.5257,69.5542,86787.0
2024-04-02 11:05:00,73.2,73.27,73.19,73.26,64860.0,69.5542,69.6207,69.5447,69.6112,64860.0
2024-04-02 11:10:00,73.26,73.3,73.26,73.28,62292.0,69.6112,69.6492,69.6112,69.6302,62292.0
2024-04-02 11:15:00,73.28,73.3,73.26,73.29,83178.0,69.6302,69.6492,69.6112,69.6397,83178.0
2024-04-02 11:20:00,73.3,73.32,73.28,73.28,43063.0,69.6492,69.6682,69.6302,69.6302,43063.0
2024-04-02 11:25:00,73.28,73.29,73.24,73.25,158305.0,69.6302,69.6397,69.5922,69.6017,158305.0
2024-04-02 11:30:00,73.25,73.27,73.23,73.23,65010.0,69.6017,69.6207,69.5827,69.5827,65010.0
2024-04-02 11:35:00,73.22,73.24,73.17,73.2,74449.0,69.5732,69.5922,69.5257,69.5542,74449.0
2024-04-02 11:40:00,73.2,73.23,73.18,73.2,71502.0,69.5542,69.5827,69.5352,69.5542,71502.0
2024-04-02 11:45:00,73.2,73.21,73.18,73.18,144558.0,69.5542,69.5637,69.5352,69.5352,144558.0
2024-04-02 11:50:00,73.18,73.18,73.14,73.17,44986.0,69.5352,69.5352,69.4972,69.5257,44986.0
2024-04-02 11:55:00,73.17,73.21,73.17,73.19,82385.0,69.5257,69.5637,69.5257,69.5447,82385.0
2024-04-02 12:00:00,73.19,73.21,73.17,73.2,116407.0,69.5447,69.5637,69.5257,69.5542,116407.0
2024-04-02 12:05:00,73.2,73.21,73.17,73.18,61114.0,69.5542,69.5637,69.5257,69.5352,61114.0
2024-04-02 12:10:00,73.19,73.2,73.15,73.16,40181.0,69.5447,69.5542,69.5067,69.5162,40181.0
2024-04-02 12:15:00,73.16,73.18,73.15,73.16,76828.0,69.5162,69.5352,69.5067,69.5162,76828.0
2024-04-02 12:20:00,73.17,73.21,73.16,73.2,27035.0,69.5257,69.5637,69.5162,69.5542,27035.0
2024-04-02 12:25:00,73.2,73.23,73.2,73.22,13690.0,69.5542,69.5827,69.5542,69.5732,13690.0
2024-04-02 12:30:00,73.23,73.23,73.21,73.23,27160.0,69.5827,69.5827,69.5637,69.5827,27160.0
2024-04-02 12:35:00,73.23,73.25,73.22,73.25,35004.0,69.5827,69.6017,69.5732,69.6017,35004.0
2024-04-02 12:40:00,73.25,73.25,73.22,73.23,50250.0,69.6017,69.6017,69.5732,69.5827,50250.0
2024-04-02 12:45:00,73.23,73.28,73.21,73.27,50452.0,69.5827,69.6302,69.5637,69.6207,50452.0
2024-04-02 12:50:00,73.26,73.26,73.22,73.25,39297.0,69.6112,69.6112,69.5732,69.6017,39297.0
2024-04-02 12:55:00,73.25,73.28,73.24,73.28,42194.0,69.6017,69.6302,69.5922,69.6302,42194.0
2024-04-02 13:00:00,73.27,73.28,73.25,73.26,32685.0,69.6207,69.6302,69.6017,69.6112,32685.0
2024-04-02 13:05:00,73.26,73.26,73.23,73.24,25767.0,69.6112,69.6112,69.5827,69.5922,25767.0
2024-04-02 13:10:00,73.23,73.24,73.21,73.22,14913.0,69.5827,69.5922,69.5637,69.5732,14913.0
2024-04-02 13:15:00,73.22,73.23,73.19,73.2,41703.0,69.5732,69.5827,69.5447,69.5542,41703.0
2024-04-02 13:20:00,73.2,73.22,73.2,73.2,65829.0,69.5542,69.5732,69.5542,69.5542,65829.0
2024-04-02 13:25:00,73.2,73.22,73.2,73.21,29685.0,69.5542,69.5732,69.5542,69.5637,29685.0
2024-04-02 13:30:00,73.22,73.22,73.2,73.21,14770.0,69.5732,69.5732,69.5542,69.5637,14770.0
2024-04-02 13:35:00,73.2,73.22,73.18,73.19,37246.0,69.5542,69.5732,69.5352,69.5447,37246.0
2024-04-02 13:40:00,73.2,73.22,73.17,73.2,164149.0,69.5542,69.5732,69.5257,69.5542,164149.0
2024-04-02 13:45:00,73.2,73.24,73.19,73.23,53602.0,69.5542,69.5922,69.5447,69.5827,53602.0
2024-04-02 13:50:00,73.23,73.25,73.22,73.23,23448.0,69.5827,69.6017,69.5732,69.5827,23448.0
2024-04-02 13:55:00,73.23,73.24,73.22,73.22,100297.0,69.5827,69.5922,69.5732,69.5732,100297.0
2024-04-02 14:00:00,73.22,73.23,73.21,73.23,32961.0,69.5732,69.5827,69.5637,69.5827,32961.0
2024-04-02 14:05:00,73.23,73.27,73.21,73.26,61119.0,69.5827,69.6207,69.5637,69.6112,61119.0
2024-04-02 14:10:00,73.27,73.27,73.25,73.26,70128.0,69.6207,69.6207,69.6017,69.6112,70128.0
2024-04-02 14:15:00,73.26,73.27,73.25,73.27,22847.0,69.6112,69.6207,69.6017,69.6207,22847.0
2024-04-02 14:20:00,73.27,73.28,73.24,73.25,27994.0,69.6207,69.6302,69.5922,69.6017,27994.0
2024-04-02 14:25:00,73.25,73.27,73.24,73.25,42095.0,69.6017,69.6207,69.5922,69.6017,42095.0
2024-04-02 14:30:00,73.25,73.27,73.24,73.26,65314.0,69.6017,69.6207,69.5922,69.6112,65314.0
2024-04-02 14:35:00,73.26,73.26,73.22,73.24,30251.0,69.6112,69.6112,69.5732,69.5922,30251.0
2024-04-02 14:40:00,73.24,73.27,73.24,73.26,37094.0,69.5922,69.6207,69.5922,69.6112,37094.0
2024-04-02 14:45:00,73.27,73.27,73.22,73.24,75210.0,69.6207,69.6207,69.5732,69.5922,75210.0
2024-04-02 14:50:00,73.24,73.27,73.23,73.25,37196.0,69.5922,69.6207,69.5827,69.6017,37196.0
2024-04-02 14:55:00,73.25,73.27,73.24,73.25,20935.0,69.6017,69.6207,69.5922,69.6017,20935.0
2024-04-02 15:00:00,73.25,73.28,73.23,73.28,61900.0,69.6017,69.6302,69.5827,69.6302,61900.0
2024-04-02 15:05:00,73.28,73.3,73.27,73.28,100693.0,69.6302,69.6492,69.6207,69.6302,100693.0
2024-04-02 15:10:00,73.28,73.29,73.24,73.25,51376.0,69.6302,69.6397,69.5922,69.6017,51376.0
2024-04-02 15:15:00,73.25,73.26,73.23,73.24,149203.0,69.6017,69.6112,69.5827,69.5922,149203.0
2024-04-02 15:20:00,73.24,73.28,73.23,73.28,106138.0,69.5922,69.6302,69.5827,69.6302,106138.0
2024-04-02 15:25:00,73.28,73.3,73.27,73.28,87421.0,69.6302,69.6492,69.6207,69.6302,87421.0
2024-04-02 15:30:00,73.28,73.3,73.27,73.29,65751.0,69.6302,69.6492,69.6207,69.6397,65751.0
2024-04-02 15:35:00,73.3,73.32,73.29,73.31,120653.0,69.6492,69.6682,69.6397,69.6587,120653.0
2024-04-02 15:40:00,73.32,73.32,73.3,73.31,84106.0,69.6682,69.6682,69.6492,69.6587,84106.0
2024-04-02 15:45:00,73.31,73.37,73.3,73.36,88280.0,69.6587,69.7157,69.6492,69.7062,88280.0
2024-04-02 15:50:00,73.36,73.37,73.32,73.37,221057.0,69.7062,69.7157,69.6682,69.7157,221057.0
2024-04-02 15:55:00,73.37,73.38,73.34,73.36,450707.0,69.7157,69.7252,69.6872,69.7062,450707.0
2024-04-03 09:30:00,73.25,73.36,73.25,73.32,327952.0,69.6017,69.7062,69.6017,69.6682,327952.0
2024-04-03 09:35:00,73.31,73.37,73.28,73.37,332030.0,69.6587,69.7157,69.6302,69.7157,332030.0
2024-04-03 09:40:00,73.37,73.38,73.31,73.31,180596.0,69.7157,69.7252,69.6587,69.6587,180596.0
2024-04-03 09:45:00,73.31,73.35,73.28,73.3,306304.0,69.6587,69.6967,69.6302,69.6492,306304.0
2024-04-03 09:50:00,73.3,73.34,73.28,73.34,231200.0,69.6492,69.6872,69.6302,69.6872,231200.0
2024-04-03 09:55:00,73.35,73.35,73.33,73.34,259214.0,69.6967,69.6967,69.6777,69.6872,259214.0
2024-04-03 10:00:00,73.34,73.68,73.34,73.58,382394.0,69.6872,70.0103,69.6872,69.9153,382394.0
2024-04-03 10:05:00,73.58,73.62,73.51,73.52,122824.0,69.9153,69.9533,69.8488,69.8583,122824.0
2024-04-03 10:10:00,73.52,73.59,73.48,73.59,57498.0,69.8583,69.9248,69.8203,69.9248,57498.0
2024-04-03 10:15:00,73.59,73.64,73.55,73.63,95622.0,69.9248,69.9723,69.8868,69.9628,95622.0
2024-04-03 10:20:00,73.64,73.65,73.59,73.61,121624.0,69.9723,69.9818,69.9248,69.9438,121624.0
2024-04-03 10:25:00,73.61,73.64,73.59,73.6,111384.0,69.9438,69.9723,69.9248,69.9343,111384.0
2024-04-03 10:30:00,73.59,73.63,73.57,73.58,36245.0,69.9248,69.9628,69.9058,69.9153,36245.0
2024-04-03 10:35:00,73.58,73.62,73.57,73.6,66190.0,69.9153,69.9533,69.9058,69.9343,66190.0
2024-04-03 10:40:00,73.6,73.68,73.59,73.67,32722.0,69.9343,70.0103,69.9248,70.0008,32722.0
2024-04-03 10:45:00,73.67,73.71,73.66,73.69,70714.0,70.0008,70.0388,69.9913,70.0198,70714.0
2024-04-03 10:50:00,73.69,73.74,73.68,73.72,79219.0,70.0198,70.0673,70.0103,70.0483,79219.0
2024-04-03 10:55:00,73.72,73.75,73.7,73.71,52431.0,70.0483,70.0768,70.0293,70.0388,52431.0
2024-04-03 11:00:00,73.72,73.73,73.7,73.72,68304.0,70.0483,70.0578,70.0293,70.0483,68304.0
2024-04-03 11:05:00,73.72,73.77,73.71,73.76,87453.0,70.0483,70.0958,70.0388,70.0863,87453.0
2024-04-03 11:10:00,73.77,73.79,73.76,73.77,99337.0,70.0958,70.1148,70.0863,70.0958,99337.0
2024-04-03 11:15:00,73.77,73.79,73.76,73.78,39615.0,70.0958,70.1148,70.0863,70.1053,39615.0
2024-04-03 11:20:00,73.78,73.83,73.78,73.82,41325.0,70.1053,70.1528,70.1053,70.1433,41325.0
2024-04-03 11:25:00,73.83,73.83,73.79,73.81,47410.0,70.1528,70.1528,70.1148,70.1338,47410.0
2024-04-03 11:30:00,73.82,73.84,73.81,73.83,175166.0,70.1433,70.1623,70.1338,70.1528,175166.0
2024-04-03 11:35:00,73.83,73.85,73.82,73.82,56162.0,70.1528,70.1718,70.1433,70.1433,56162.0
2024-04-03 11:40:00,73.83,73.86,73.83,73.84,55944.0,70.1528,70.1813,70.1528,70.1623,55944.0
2024-04-03 11:45:00,73.84,73.85,73.8,73.81,42087.0,70.1623,70.1718,70.1243,70.1338,42087.0
2024-04-03 11:50:00,73.81,73.81,73.78,73.78,36965.0,70.1338,70.1338,70.1053,70.1053,36965.0
2024-04-03 11:55:00,73.78,73.79,73.76,73.79,27019.0,70.1053,70.1148,70.0863,70.1148,27019.0
2024-04-03 12:00:00,73.79,73.79,73.73,73.74,35887.0,70.1148,70.1148,70.0578,70.0673,35887.0
2024-04-03 12:05:00,73.75,73.75,73.72,73.73,51830.0,70.0768,70.0768,70.0483,70.0578,51830.0
2024-04-03 12:10:00,73.73,73.76,73.68,73.72,102704.0,70.0578,70.0863,70.0103,70.0483,102704.0
2024-04-03 12:15:00,73.72,73.79,73.7,73.78,40247.0,70.0483,70.1148,70.0293,70.1053,40247.0
2024-04-03 12:20:00,73.78,73.84,73.78,73.84,34336.0,70.1053,70.1623,70.1053,70.1623,34336.0
2024-04-03 12:25:00,73.84,73.86,73.81,73.85,33688.0,70.1623,70.1813,70.1338,70.1718,33688.0
2024-04-03 12:30:00,73.85,73.9,73.85,73.87,22413.0,70.1718,70.2193,70.1718,70.1908,22413.0
2024-04-03 12:35:00,73.86,73.87,73.72,73.74,277600.0,70.1813,70.1908,70.0483,70.0673,277600.0
2024-04-03 12:40:00,73.75,73.83,73.75,73.81,39142.0,70.0768,70.1528,70.0768,70.1338,39142.0
2024-04-03 12:45:00,73.8,73.8,73.77,73.78,19284.0,70.1243,70.1243,70.0958,70.1053,19284.0
2024-04-03 12:50:00,73.78,73.84,73.77,73.82,32267.0,70.1053,70.1623,70.0958,70.1433,32267.0
2024-04-03 12:55:00,73.81,73.83,73.78,73.78,113489.0,70.1338,70.1528,70.1053,70.1053,113489.0
2024-04-03 13:00:00,73.8,73.82,73.76,73.78,44336.0,70.1243,70.1433,70.0863,70.1053,44336.0
2024-04-03 13:05:00,73.77,73.8,73.76,73.8,26126.0,70.0958,70.1243,70.0863,70.1243,26126.0
2024-04-03 13:10:00,73.8,73.81,73.78,73.8,17456.0,70.1243,70.1338,70.1053,70.1243,17456.0
2024-04-03 13:15:00,73.8,73.83,73.79,73.82,22069.0,70.1243,70.1528,70.1148,70.1433,22069.0
2024-04-03 13:20:00,73.82,73.85,73.81,73.83,14591.0,70.1433,70.1718,70.1338,70.1528,14591.0
2024-04-03 13:25:00,73.84,73.87,73.83,73.86,18404.0,70.1623,70.1908,70.1528,70.1813,18404.0
2024-04-03 13:30:00,73.86,73.87,73.83,73.85,34111.0,70.1813,70.1908,70.1528,70.1718,34111.0
2024-04-03 13:35:00,73.84,73.87,73.84,73.84,44860.0,70.1623,70.1908,70.1623,70.1623,44860.0
2024-04-03 13:40:00,73.84,73.88,73.84,73.86,39806.0,70.1623,70.2003,70.1623,70.1813,39806.0
2024-04-03 13:45:00,73.86,73.89,73.85,73.87,23802.0,70.1813,70.2098,70.1718,70.1908,23802.0
2024-04-03 13:50:00,73.88,73.89,73.86,73.88,31665.0,70.2003,70.2098,70.1813,70.2003,31665.0
2024-04-03 13:55:00,73.88,73.88,73.85,73.87,23248.0,70.2003,70.2003,70.1718,70.1908,23248.0
2024-04-03 14:00:00,73.87,73.89,73.84,73.89,75666.0,70.1908,70.2098,70.1623,70.2098,75666.0
2024-04-03 14:05:00,73.89,73.91,73.88,73.89,53364.0,70.2098,70.2288,70.2003,70.2098,53364.0
2024-04-03 14:10:00,73.9,73.9,73.88,73.89,47548.0,70.2193,70.2193,70.2003,70.2098,47548.0
2024-04-03 14:15:00,73.89,73.9,73.85,73.87,70541.0,70.2098,70.2193,70.1718,70.1908,70541.0
2024-04-03 14:20:00,73.87,73.89,73.86,73.87,29006.0,70.1908,70.2098,70.1813,70.1908,29006.0
2024-04-03 14:25:00,73.88,73.88,73.84,73.85,57445.0,70.2003,70.2003,70.1623,70.1718,57445.0
2024-04-03 14:30:00,73.84,73.85,73.82,73.85,112341.0,70.1623,70.1718,70.1433,70.1718,112341.0
2024-04-03 14:35:00,73.85,73.87,73.85,73.87,29744.0,70.1718,70.1908,70.1718,70.1908,29744.0
2024-04-03 14:40:00,73.87,73.87,73.85,73.86,57675.0,70.1908,70.1908,70.1718,70.1813,57675.0
2024-04-03 14:45:00,73.87,73.87,73.84,73.84,57181.0,70.1908,70.1908,70.1623,70.1623,57181.0
2024-04-03 14:50:00,73.84,73.86,73.83,73.86,28776.0,70.1623,70.1813,70.1528,70.1813,28776.0
2024-04-03 14:55:00,73.86,73.88,73.83,73.85,53003.0,70.1813,70.2003,70.1528,70.1718,53003.0
2024-04-03 15:00:00,73.86,73.86,73.82,73.84,53029.0,70.1813,70.1813,70.1433,70.1623,53029.0
2024-04-03 15:05:00,73.84,73.85,73.83,73.84,32222.0,70.1623,70.1718,70.1528,70.1623,32222.0
2024-04-03 15:10:00,73.84,73.85,73.72,73.73,106841.0,70.1623,70.1718,70.0483,70.0578,106841.0
2024-04-03 15:15:00,73.72,73.75,73.67,73.72,154117.0,70.0483,70.0768,70.0008,70.0483,154117.0
2024-04-03 15:20:00,73.72,73.73,73.68,73.69,42529.0,70.0483,70.0578,70.0103,70.0198,42529.0
2024-04-03 15:25:00,73.69,73.73,73.68,73.7,68696.0,70.0198,70.0578,70.0103,70.0293,68696.0
2024-04-03 15:30:00,73.71,73.75,73.69,73.75,81049.0,70.0388,70.0768,70.0198,70.0768,81049.0
2024-04-03 15:35:00,73.75,73.79,73.75,73.78,71686.0,70.0768,70.1148,70.0768,70.1053,71686.0
2024-04-03 15:40:00,73.77,73.79,73.76,73.78,125277.0,70.0958,70.1148,70.0863,70.1053,125277.0
2024-04-03 15:45:00,73.78,73.81,73.77,73.81,110932.0,70.1053,70.1338,70.0958,70.1338,110932.0
2024-04-03 15:50:00,73.81,73.81,73.77,73.8,151725.0,70.1338,70.1338,70.0958,70.1243,151725.0
2024-04-03 15:55:00,73.79,73.81,73.76,73.8,292343.0,70.1148,70.1338,70.0863,70.1243,292343.0
2024-04-04 09:30:00,74.34,74.34,74.25,74.27,153473.0,70.6374,70.6374,70.5519,70.5709,153473.0
2024-04-04 09:35:00,74.27,74.29,74.21,74.21,94618.0,70.5709,70.5899,70.5139,70.5139,94618.0
2024-04-04 09:40:00,74.21,74.29,74.2,74.28,51284.0,70.5139,70.5899,70.5044,70.5804,51284.0
2024-04-04 09:45:00,74.28,74.3,74.27,74.3,736155.0,70.5804,70.5994,70.5709,70.5994,736155.0
2024-04-04 09:50:00,74.29,74.3,74.24,74.26,91837.0,70.5899,70.5994,70.5424,70.5614,91837.0
2024-04-04 09:55:00,74.26,74.26,74.22,74.26,32640.0,70.5614,70.5614,70.5234,70.5614,32640.0
2024-04-04 10:00:00,74.26,74.28,74.25,74.27,62923.0,70.5614,70.5804,70.5519,70.5709,62923.0
2024-04-04 10:05:00,74.27,74.31,74.24,74.31,48137.0,70.5709,70.6089,70.5424,70.6089,48137.0
2024-04-04 10:10:00,74.31,74.32,74.26,74.26,34995.0,70.6089,70.6184,70.5614,70.5614,34995.0
2024-04-04 10:15:00,74.27,74.28,74.24,74.24,56351.0,70.5709,70.5804,70.5424,70.5424,56351.0
2024-04-04 10:20:00,74.25,74.25,74.21,74.21,38595.0,70.5519,70.5519,70.5139,70.5139,38595.0
2024-04-04 10:25:00,74.22,74.27,74.2,74.25,44635.0,70.5234,70.5709,70.5044,70.5519,44635.0
2024-04-04 10:30:00,74.25,74.26,74.24,74.24,26947.0,70.5519,70.5614,70.5424,70.5424,26947.0
2024-04-04 10:35:00,74.24,74.24,74.21,74.23,23252.0,70.5424,70.5424,70.5139,70.5329,23252.0
2024-04-04 10:40:00,74.23,74.26,74.23,74.26,31116.0,70.5329,70.5614,70.5329,70.5614,31116.0
2024-04-04 10:45:00,74.26,74.26,74.23,74.24,17238.0,70.5614,70.5614,70.5329,70.5424,17238.0
2024-04-04 10:50:00,74.23,74.25,74.22,74.22,37440.0,70.5329,70.5519,70.5234,70.5234,37440.0
2024-04-04 10:55:00,74.23,74.26,74.23,74.23,53352.0,70.5329,70.5614,70.5329,70.5329,53352.0
2024-04-04 11:00:00,74.24,74.25,74.22,74.23,67514.0,70.5424,70.5519,70.5234,70.5329,67514.0
2024-04-04 11:05:00,74.23,74.24,74.19,74.21,42050.0,70.5329,70.5424,70.4949,70.5139,42050.0
2024-04-04 11:10:00,74.2,74.22,74.18,74.2,54153.0,70.5044,70.5234,70.4854,70.5044,54153.0
2024-04-04 11:15:00,74.19,74.2,74.17,74.18,41859.0,70.4949,70.5044,70.4759,70.4854,41859.0
2024-04-04 11:20:00,74.18,74.19,74.16,74.18,24618.0,70.4854,70.4949,70.4664,70.4854,24618.0
2024-04-04 11:25:00,74.18,74.19,74.16,74.19,80704.0,70.4854,70.4949,70.4664,70.4949,80704.0
2024-04-04 11:30:00,74.19,74.2,74.16,74.17,46220.0,70.4949,70.5044,70.4664,70.4759,46220.0
2024-04-04 11:35:00,74.17,74.22,74.17,74.2,106360.0,70.4759,70.5234,70.4759,70.5044,106360.0
2024-04-04 11:40:00,74.21,74.23,74.2,74.22,35779.0,70.5139,70.5329,70.5044,70.5234,35779.0
2024-04-04 11:45:00,74.22,74.23,74.19,74.2,34461.0,70.5234,70.5329,70.4949,70.5044,34461.0
2024-04-04 11:50:00,74.2,74.22,74.2,74.2,24821.0,70.5044,70.5234,70.5044,70.5044,24821.0
2024-04-04 11:55:00,74.21,74.22,74.19,74.2,61059.0,70.5139,70.5234,70.4949,70.5044,61059.0
2024-04-04 12:00:00,74.22,74.24,74.2,74.23,35025.0,70.5234,70.5424,70.5044,70.5329,35025.0
2024-04-04 12:05:00,74.23,74.26,74.23,74.25,41581.0,70.5329,70.5614,70.5329,70.5519,41581.0
2024-04-04 12:10:00,74.25,74.25,74.22,74.23,20463.0,70.5519,70.5519,70.5234,70.5329,20463.0
2024-04-04 12:15:00,74.23,74.25,74.22,74.22,26267.0,70.5329,70.5519,70.5234,70.5234,26267.0
2024-04-04 12:20:00,74.23,74.24,74.22,74.23,30351.0,70.5329,70.5424,70.5234,70.5329,30351.0
2024-04-04 12:25:00,74.23,74.23,74.22,74.23,35825.0,70.5329,70.5329,70.5234,70.5329,35825.0
2024-04-04 12:30:00,74.23,74.23,74.21,74.22,40980.0,70.5329,70.5329,70.5139,70.5234,40980.0
2024-04-04 12:35:00,74.22,74.22,74.2,74.2,31444.0,70.5234,70.5234,70.5044,70.5044,31444.0
2024-04-04 12:40:00,74.2,74.21,74.2,74.2,42939.0,70.5044,70.5139,70.5044,70.5044,42939.0
2024-04-04 12:45:00,74.2,74.21,74.19,74.19,52578.0,70.5044,70.5139,70.4949,70.4949,52578.0
2024-04-04 12:50:00,74.19,74.2,74.18,74.19,24712.0,70.4949,70.5044,70.4854,70.4949,24712.0
2024-04-04 12:55:00,74.19,74.2,74.15,74.17,101884.0,70.4949,70.5044,70.4569,70.4759,101884.0
2024-04-04 13:00:00,74.17,74.18,74.15,74.16,32811.0,70.4759,70.4854,70.4569,70.4664,32811.0
2024-04-04 13:05:00,74.16,74.16,74.14,74.15,22134.0,70.4664,70.4664,70.4474,70.4569,22134.0
2024-04-04 13:10:00,74.14,74.17,74.14,74.17,54425.0,70.4474,70.4759,70.4474,70.4759,54425.0
2024-04-04 13:15:00,74.17,74.17,74.14,74.16,36907.0,70.4759,70.4759,70.4474,70.4664,36907.0
2024-04-04 13:20:00,74.16,74.16,74.14,74.16,38832.0,70.4664,70.4664,70.4474,70.4664,38832.0
2024-04-04 13:25:00,74.16,74.16,74.15,74.15,56212.0,70.4664,70.4664,70.4569,70.4569,56212.0
2024-04-04 13:30:00,74.15,74.16,74.13,74.15,47998.0,70.4569,70.4664,70.4379,70.4569,47998.0
2024-04-04 13:35:00,74.15,74.16,74.14,74.14,34318.0,70.4569,70.4664,70.4474,70.4474,34318.0
2024-04-04 13:40:00,74.15,74.15,74.1,74.12,30060.0,70.4569,70.4569,70.4094,70.4284,30060.0
2024-04-04 13:45:00,74.12,74.12,74.08,74.11,26134.0,70.4284,70.4284,70.3904,70.4189,26134.0
2024-04-04 13:50:00,74.11,74.13,74.11,74.12,56365.0,70.4189,70.4379,70.4189,70.4284,56365.0
2024-04-04 13:55:00,74.11,74.13,74.08,74.09,606454.0,70.4189,70.4379,70.3904,70.3999,606454.0
2024-04-04 14:00:00,74.09,74.09,74.05,74.07,65132.0,70.3999,70.3999,70.3619,70.3809,65132.0
2024-04-04 14:05:00,74.08,74.08,73.94,73.94,117229.0,70.3904,70.3904,70.2574,70.2574,117229.0
2024-04-04 14:10:00,73.94,73.94,73.86,73.86,90515.0,70.2574,70.2574,70.1813,70.1813,90515.0
2024-04-04 14:15:00,73.86,73.87,73.76,73.79,159402.0,70.1813,70.1908,70.0863,70.1148,159402.0
2024-04-04 14:20:00,73.78,73.83,73.76,73.82,61774.0,70.1053,70.1528,70.0863,70.1433,61774.0
2024-04-04 14:25:00,73.83,73.83,73.69,73.7,70098.0,70.1528,70.1528,70.0198,70.0293,70098.0
2024-04-04 14:30:00,73.7,73.7,73.5,73.54,242303.0,70.0293,70.0293,69.8393,69.8773,242303.0
2024-04-04 14:35:00,73.54,73.66,73.54,73.59,117826.0,69.8773,69.9913,69.8773,69.9248,117826.0
2024-04-04 14:40:00,73.59,73.59,73.45,73.45,103220.0,69.9248,69.9248,69.7918,69.7918,103220.0
2024-04-04 14:45:00,73.47,73.57,73.46,73.56,98988.0,69.8108,69.9058,69.8013,69.8963,98988.0
2024-04-04 14:50:00,73.56,73.57,73.51,73.53,123703.0,69.8963,69.9058,69.8488,69.8678,123703.0
2024-04-04 14:55:00,73.52,73.53,73.37,73.43,219337.0,69.8583,69.8678,69.7157,69.7728,219337.0
2024-04-04 15:00:00,73.43,73.45,73.34,73.36,247835.0,69.7728,69.7918,69.6872,69.7062,247835.0
2024-04-04 15:05:00,73.37,73.45,73.37,73.44,163774.0,69.7157,69.7918,69.7157,69.7823,163774.0
2024-04-04 15:10:00,73.42,73.42,73.35,73.4,146999.0,69.7633,69.7633,69.6967,69.7442,146999.0
2024-04-04 15:15:00,73.39,73.39,73.32,73.36,186289.0,69.7347,69.7347,69.6682,69.7062,186289.0
2024-04-04 15:20:00,73.35,73.41,73.32,73.33,163094.0,69.6967,69.7537,69.6682,69.6777,163094.0
2024-04-04 15:25:00,73.33,73.36,73.23,73.23,141730.0,69.6777,69.7062,69.5827,69.5827,141730.0
2024-04-04 15:30:00,73.23,73.28,73.21,73.25,139507.0,69.5827,69.6302,69.5637,69.6017,139507.0
2024-04-04 15:35:00,73.25,73.26,73.12,73.15,182059.0,69.6017,69.6112,69.4782,69.5067,182059.0
2024-04-04 15:40:00,73.15,73.23,73.13,73.22,128952.0,69.5067,69.5827,69.4877,69.5732,128952.0
2024-04-04 15:45:00,73.22,73.28,73.21,73.27,137258.0,69.5732,69.6302,69.5637,69.6207,137258.0
2024-04-04 15:50:00,73.28,73.31,73.21,73.28,153367.0,69.6302,69.6587,69.5637,69.6302,153367.0
2024-04-04 15:55:00,73.28,73.29,73.18,73.19,177382.0,69.6302,69.6397,69.5352,69.5447,177382.0
2024-04-05 09:30:00,73.15,73.2,73.1,73.14,242704.0,69.5067,69.5542,69.4592,69.4972,242704.0
2024-04-05 09:35:00,73.15,73.2,73.02,73.03,139677.0,69.5067,69.5542,69.3832,69.3927,139677.0
2024-04-05 09:40:00,73.02,73.14,73.01,73.1,115111.0,69.3832,69.4972,69.3737,69.4592,115111.0
2024-04-05 09:45:00,73.1,73.14,73.06,73.08,191115.0,69.4592,69.4972,69.4212,69.4402,191115.0
2024-04-05 09:50:00,73.06,73.19,73.06,73.19,556206.0,69.4212,69.5447,69.4212,69.5447,556206.0
2024-04-05 09:55:00,73.2,73.22,73.12,73.14,75716.0,69.5542,69.5732,69.4782,69.4972,75716.0
2024-04-05 10:00:00,73.13,73.14,73.04,73.06,94757.0,69.4877,69.4972,69.4022,69.4212,94757.0
2024-04-05 10:05:00,73.06,73.1,72.97,73.02,136250.0,69.4212,69.4592,69.3357,69.3832,136250.0
2024-04-05 10:10:00,73.03,73.21,73.02,73.2,88776.0,69.3927,69.5637,69.3832,69.5542,88776.0
2024-04-05 10:15:00,73.2,73.22,73.15,73.17,37301.0,69.5542,69.5732,69.5067,69.5257,37301.0
2024-04-05 10:20:00,73.17,73.19,73.14,73.19,48982.0,69.5257,69.5447,69.4972,69.5447,48982.0
2024-04-05 10:25:00,73.18,73.18,73.09,73.16,44350.0,69.5352,69.5352,69.4497,69.5162,44350.0
2024-04-05 10:30:00,73.16,73.27,73.12,73.26,71085.0,69.5162,69.6207,69.4782,69.6112,71085.0
2024-04-05 10:35:00,73.26,73.27,73.2,73.21,91742.0,69.6112,69.6207,69.5542,69.5637,91742.0
2024-04-05 10:40:00,73.21,73.26,73.2,73.22,47888.0,69.5637,69.6112,69.5542,69.5732,47888.0
2024-04-05 10:45:00,73.22,73.29,73.2,73.27,99229.0,69.5732,69.6397,69.5542,69.6207,99229.0
2024-04-05 10:50:00,73.27,73.31,73.26,73.27,345373.0,69.6207,69.6587,69.6112,69.6207,345373.0
2024-04-05 10:55:00,73.28,73.34,73.27,73.33,63196.0,69.6302,69.6872,69.6207,69.6777,63196.0
2024-04-05 11:00:00,73.32,73.33,73.24,73.26,2173113.0,69.6682,69.6777,69.5922,69.6112,2173113.0
2024-04-05 11:05:00,73.26,73.34,73.22,73.33,291942.0,69.6112,69.6872,69.5732,69.6777,291942.0
2024-04-05 11:10:00,73.32,73.37,73.31,73.31,91326.0,69.6682,69.7157,69.6587,69.6587,91326.0
2024-04-05 11:15:00,73.31,73.31,73.25,73.29,99560.0,69.6587,69.6587,69.6017,69.6397,99560.0
2024-04-05 11:20:00,73.29,73.32,73.27,73.3,91757.0,69.6397,69.6682,69.6207,69.6492,91757.0
2024-04-05 11:25:00,73.31,73.34,73.3,73.34,125123.0,69.6587,69.6872,69.6492,69.6872,125123.0
2024-04-05 11:30:00,73.33,73.35,73.31,73.33,65496.0,69.6777,69.6967,69.6587,69.6777,65496.0
2024-04-05 11:35:00,73.33,73.37,73.3,73.36,59872.0,69.6777,69.7157,69.6492,69.7062,59872.0
2024-04-05 11:40:00,73.36,73.42,73.35,73.41,53027.0,69.7062,69.7633,69.6967,69.7537,53027.0
2024-04-05 11:45:00,73.41,73.46,73.41,73.44,39012.0,69.7537,69.8013,69.7537,69.7823,39012.0
2024-04-05 11:50:00,73.43,73.46,73.43,73.45,34535.0,69.7728,69.8013,69.7728,69.7918,34535.0
2024-04-05 11:55:00,73.46,73.51,73.46,73.48,51917.0,69.8013,69.8488,69.8013,69.8203,51917.0
2024-04-05 12:00:00,73.48,73.51,73.47,73.5,55706.0,69.8203,69.8488,69.8108,69.8393,55706.0
2024-04-05 12:05:00,73.49,73.5,73.46,73.5,61111.0,69.8298,69.8393,69.8013,69.8393,61111.0
2024-04-05 12:10:00,73.5,73.51,73.48,73.49,67342.0,69.8393,69.8488,69.8203,69.8298,67342.0
2024-04-05 12:15:00,73.49,73.52,73.49,73.51,33235.0,69.8298,69.8583,69.8298,69.8488,33235.0
2024-04-05 12:20:00,73.51,73.52,73.48,73.52,28906.0,69.8488,69.8583,69.8203,69.8583,28906.0
2024-04-05 12:25:00,73.52,73.52,73.48,73.49,67155.0,69.8583,69.8583,69.8203,69.8298,67155.0
2024-04-05 12:30:00,73.49,73.5,73.44,73.47,37055.0,69.8298,69.8393,69.7823,69.8108,37055.0
2024-04-05 12:35:00,73.48,73.52,73.47,73.52,31763.0,69.8203,69.8583,69.8108,69.8583,31763.0
2024-04-05 12:40:00,73.52,73.52,73.48,73.5,28776.0,69.8583,69.8583,69.8203,69.8393,28776.0
2024-04-05 12:45:00,73.5,73.51,73.46,73.47,41706.0,69.8393,69.8488,69.8013,69.8108,41706.0
2024-04-05 12:50:00,73.47,73.53,73.47,73.52,47929.0,69.8108,69.8678,69.8108,69.8583,47929.0
2024-04-05 12:55:00,73.51,73.57,73.51,73.57,40111.0,69.8488,69.9058,69.8488,69.9058,40111.0
2024-04-05 13:00:00,73.57,73.58,73.52,73.53,34846.0,69.9058,69.9153,69.8583,69.8678,34846.0
2024-04-05 13:05:00,73.54,73.54,73.45,73.47,36343.0,69.8773,69.8773,69.7918,69.8108,36343.0
2024-04-05 13:10:00,73.48,73.5,73.43,73.44,61331.0,69.8203,69.8393,69.7728,69.7823,61331.0
2024-04-05 13:15:00,73.44,73.47,73.44,73.45,24926.0,69.7823,69.8108,69.7823,69.7918,24926.0
2024-04-05 13:20:00,73.46,73.5,73.45,73.47,48980.0,69.8013,69.8393,69.7918,69.8108,48980.0
2024-04-05 13:25:00,73.48,73.48,73.46,73.48,26743.0,69.8203,69.8203,69.8013,69.8203,26743.0
2024-04-05 13:30:00,73.48,73.52,73.48,73.52,21956.0,69.8203,69.8583,69.8203,69.8583,21956.0
2024-04-05 13:35:00,73.52,73.52,73.46,73.46,38599.0,69.8583,69.8583,69.8013,69.8013,38599.0
2024-04-05 13:40:00,73.46,73.48,73.42,73.43,40522.0,69.8013,69.8203,69.7633,69.7728,40522.0
2024-04-05 13:45:00,73.44,73.44,73.39,73.41,24897.0,69.7823,69.7823,69.7347,69.7537,24897.0
2024-04-05 13:50:00,73.41,73.43,73.37,73.38,53571.0,69.7537,69.7728,69.7157,69.7252,53571.0
2024-04-05 13:55:00,73.37,73.38,73.3,73.34,52360.0,69.7157,69.7252,69.6492,69.6872,52360.0
2024-04-05 14:00:00,73.33,73.34,73.27,73.32,69881.0,69.6777,69.6872,69.6207,69.6682,69881.0
2024-04-05 14:05:00,73.33,73.43,73.32,73.42,101993.0,69.6777,69.7728,69.6682,69.7633,101993.0
2024-04-05 14:10:00,73.42,73.45,73.41,73.42,54114.0,69.7633,69.7918,69.7537,69.7633,54114.0
2024-04-05 14:15:00,73.42,73.44,73.41,73.43,51615.0,69.7633,69.7823,69.7537,69.7728,51615.0
2024-04-05 14:20:00,73.43,73.48,73.41,73.42,55834.0,69.7728,69.8203,69.7537,69.7633,55834.0
2024-04-05 14:25:00,73.42,73.45,73.39,73.39,55188.0,69.7633,69.7918,69.7347,69.7347,55188.0
2024-04-05 14:30:00,73.38,73.43,73.38,73.42,83576.0,69.7252,69.7728,69.7252,69.7633,83576.0
2024-04-05 14:35:00,73.42,73.45,73.4,73.44,142007.0,69.7633,69.7918,69.7442,69.7823,142007.0
2024-04-05 14:40:00,73.44,73.45,73.39,73.41,106209.0,69.7823,69.7918,69.7347,69.7537,106209.0
2024-04-05 14:45:00,73.41,73.42,73.35,73.36,65975.0,69.7537,69.7633,69.6967,69.7062,65975.0
2024-04-05 14:50:00,73.36,73.38,73.33,73.36,56037.0,69.7062,69.7252,69.6777,69.7062,56037.0
2024-04-05 14:55:00,73.35,73.37,73.33,73.36,90220.0,69.6967,69.7157,69.6777,69.7062,90220.0
2024-04-05 15:00:00,73.37,73.39,73.36,73.39,49903.0,69.7157,69.7347,69.7062,69.7347,49903.0
2024-04-05 15:05:00,73.38,73.4,73.34,73.35,51461.0,69.7252,69.7442,69.6872,69.6967,51461.0
2024-04-05 15:10:00,73.36,73.4,73.35,73.4,73019.0,69.7062,69.7442,69.6967,69.7442,73019.0
2024-04-05 15:15:00,73.4,73.4,73.36,73.4,60475.0,69.7442,69.7442,69.7062,69.7442,60475.0
2024-04-05 15:20:00,73.4,73.4,73.35,73.37,50917.0,69.7442,69.7442,69.6967,69.7157,50917.0
2024-04-05 15:25:00,73.38,73.41,73.37,73.41,43294.0,69.7252,69.7537,69.7157,69.7537,43294.0
2024-04-05 15:30:00,73.4,73.47,73.39,73.45,69539.0,69.7442,69.8108,69.7347,69.7918,69539.0
2024-04-05 15:35:00,73.45,73.46,73.38,73.39,104055.0,69.7918,69.8013,69.7252,69.7347,104055.0
2024-04-05 15:40:00,73.39,73.4,73.36,73.37,52990.0,69.7347,69.7442,69.7062,69.7157,52990.0
2024-04-05 15:45:00,73.37,73.42,73.36,73.41,76781.0,69.7157,69.7633,69.7062,69.7537,76781.0
2024-04-05 15:50:00,73.41,73.45,73.39,73.45,77767.0,69.7537,69.7918,69.7347,69.7918,77767.0
2024-04-05 15:55:00,73.44,73.45,73.41,73.45,250319.0,69.7823,69.7918,69.7537,69.7918,250319.0
2024-04-08 09:30:00,73.86,73.93,73.86,73.92,248379.0,70.1813,70.2478,70.1813,70.2383,248379.0
2024-04-08 09:35:00,73.92,73.93,73.87,73.9,167481.0,70.2383,70.2478,70.1908,70.2193,167481.0
2024-04-08 09:40:00,73.89,73.94,73.86,73.91,101353.0,70.2098,70.2574,70.1813,70.2288,101353.0
2024-04-08 09:45:00,73.91,73.98,73.9,73.94,81693.0,70.2288,70.2954,70.2193,70.2574,81693.0
2024-04-08 09:50:00,73.95,73.95,73.91,73.93,87370.0,70.2669,70.2669,70.2288,70.2478,87370.0
2024-04-08 09:55:00,73.92,73.95,73.89,73.9,120823.0,70.2383,70.2669,70.2098,70.2193,120823.0
2024-04-08 10:00:00,73.9,73.9,73.77,73.77,68027.0,70.2193,70.2193,70.0958,70.0958,68027.0
2024-04-08 10:05:00,73.76,73.8,73.73,73.73,50222.0,70.0863,70.1243,70.0578,70.0578,50222.0
2024-04-08 10:10:00,73.74,73.76,73.7,73.72,59711.0,70.0673,70.0863,70.0293,70.0483,59711.0
2024-04-08 10:15:00,73.73,73.76,73.71,73.72,26285.0,70.0578,70.0863,70.0388,70.0483,26285.0
2024-04-08 10:20:00,73.73,73.79,73.73,73.78,500505.0,70.0578,70.1148,70.0578,70.1053,500505.0
2024-04-08 10:25:00,73.8,73.85,73.79,73.85,29207.0,70.1243,70.1718,70.1148,70.1718,29207.0
2024-04-08 10:30:00,73.84,73.9,73.83,73.88,99128.0,70.1623,70.2193,70.1528,70.2003,99128.0
2024-04-08 10:35:00,73.89,73.9,73.86,73.88,29221.0,70.2098,70.2193,70.1813,70.2003,29221.0
2024-04-08 10:40:00,73.88,73.89,73.86,73.88,58053.0,70.2003,70.2098,70.1813,70.2003,58053.0
2024-04-08 10:45:00,73.88,73.91,73.88,73.91,23294.0,70.2003,70.2288,70.2003,70.2288,23294.0
2024-04-08 10:50:00,73.91,73.93,73.9,73.92,42445.0,70.2288,70.2478,70.2193,70.2383,42445.0
2024-04-08 10:55:00,73.92,73.92,73.88,73.91,74160.0,70.2383,70.2383,70.2003,70.2288,74160.0
2024-04-08 11:00:00,73.91,73.92,73.85,73.9,55930.0,70.2288,70.2383,70.1718,70.2193,55930.0
2024-04-08 11:05:00,73.9,73.94,73.89,73.93,49215.0,70.2193,70.2574,70.2098,70.2478,49215.0
2024-04-08 11:10:00,73.94,73.97,73.93,73.94,21455.0,70.2574,70.2859,70.2478,70.2574,21455.0
2024-04-08 11:15:00,73.95,73.95,73.91,73.93,43231.0,70.2669,70.2669,70.2288,70.2478,43231.0
2024-04-08 11:20:00,73.92,73.96,73.92,73.96,45683.0,70.2383,70.2764,70.2383,70.2764,45683.0
2024-04-08 11:25:00,73.96,73.96,73.91,73.93,42535.0,70.2764,70.2764,70.2288,70.2478,42535.0
2024-04-08 11:30:00,73.93,73.94,73.9,73.93,42475.0,70.2478,70.2574,70.2193,70.2478,42475.0
2024-04-08 11:35:00,73.93,73.94,73.86,73.92,98088.0,70.2478,70.2574,70.1813,70.2383,98088.0
2024-04-08 11:40:00,73.92,73.93,73.9,73.93,37848.0,70.2383,70.2478,70.2193,70.2478,37848.0
2024-04-08 11:45:00,73.92,73.92,73.87,73.91,64654.0,70.2383,70.2383,70.1908,70.2288,64654.0
2024-04-08 11:50:00,73.9,73.91,73.88,73.89,84127.0,70.2193,70.2288,70.2003,70.2098,84127.0
2024-04-08 11:55:00,73.89,73.89,73.85,73.89,40379.0,70.2098,70.2098,70.1718,70.2098,40379.0
2024-04-08 12:00:00,73.88,73.88,73.84,73.87,30371.0,70.2003,70.2003,70.1623,70.1908,30371.0
2024-04-08 12:05:00,73.86,73.88,73.85,73.85,48588.0,70.1813,70.2003,70.1718,70.1718,48588.0
2024-04-08 12:10:00,73.84,73.85,73.79,73.81,30583.0,70.1623,70.1718,70.1148,70.1338,30583.0
2024-04-08 12:15:00,73.8,73.84,73.78,73.81,88539.0,70.1243,70.1623,70.1053,70.1338,88539.0
2024-04-08 12:20:00,73.81,73.82,73.76,73.77,36372.0,70.1338,70.1433,70.0863,70.0958,36372.0
2024-04-08 12:25:00,73.78,73.83,73.78,73.82,31120.0,70.1053,70.1528,70.1053,70.1433,31120.0
2024-04-08 12:30:00,73.81,73.84,73.81,73.84,33782.0,70.1338,70.1623,70.1338,70.1623,33782.0
2024-04-08 12:35:00,73.84,73.85,73.82,73.83,42930.0,70.1623,70.1718,70.1433,70.1528,42930.0
2024-04-08 12:40:00,73.83,73.88,73.82,73.86,65945.0,70.1528,70.2003,70.1433,70.1813,65945.0
2024-04-08 12:45:00,73.87,73.87,73.84,73.85,50688.0,70.1908,70.1908,70.1623,70.1718,50688.0
2024-04-08 12:50:00,73.85,73.88,73.85,73.88,164246.0,70.1718,70.2003,70.1718,70.2003,164246.0
2024-04-08 12:55:00,73.88,73.91,73.87,73.91,156309.0,70.2003,70.2288,70.1908,70.2288,156309.0
2024-04-08 13:00:00,73.9,73.92,73.89,73.9,49197.0,70.2193,70.2383,70.2098,70.2193,49197.0
2024-04-08 13:05:00,73.9,73.91,73.88,73.9,45387.0,70.2193,70.2288,70.2003,70.2193,45387.0
2024-04-08 13:10:00,73.89,73.9,73.88,73.88,32523.0,70.2098,70.2193,70.2003,70.2003,32523.0
2024-04-08 13:15:00,73.88,73.89,73.86,73.89,54824.0,70.2003,70.2098,70.1813,70.2098,54824.0
2024-04-08 13:20:00,73.89,73.92,73.88,73.92,28077.0,70.2098,70.2383,70.2003,70.2383,28077.0
2024-04-08 13:25:00,73.91,73.93,73.89,73.93,55123.0,70.2288,70.2478,70.2098,70.2478,55123.0
2024-04-08 13:30:00,73.94,73.94,73.92,73.94,57375.0,70.2574,70.2574,70.2383,70.2574,57375.0
2024-04-08 13:35:00,73.94,73.94,73.9,73.93,28412.0,70.2574,70.2574,70.2193,70.2478,28412.0
2024-04-08 13:40:00,73.92,73.94,73.91,73.92,25298.0,70.2383,70.2574,70.2288,70.2383,25298.0
2024-04-08 13:45:00,73.92,73.92,73.89,73.9,50566.0,70.2383,70.2383,70.2098,70.2193,50566.0
2024-04-08 13:50:00,73.91,73.93,73.9,73.92,44459.0,70.2288,70.2478,70.2193,70.2383,44459.0
2024-04-08 13:55:00,73.93,73.96,73.93,73.94,36735.0,70.2478,70.2764,70.2478,70.2574,36735.0
2024-04-08 14:00:00,73.94,73.95,73.9,73.91,38812.0,70.2574,70.2669,70.2193,70.2288,38812.0
2024-04-08 14:05:00,73.92,73.94,73.91,73.94,30639.0,70.2383,70.2574,70.2288,70.2574,30639.0
2024-04-08 14:10:00,73.93,73.94,73.92,73.93,20025.0,70.2478,70.2574,70.2383,70.2478,20025.0
2024-04-08 14:15:00,73.93,73.95,73.92,73.92,27644.0,70.2478,70.2669,70.2383,70.2383,27644.0
2024-04-08 14:20:00,73.92,73.93,73.9,73.91,36029.0,70.2383,70.2478,70.2193,70.2288,36029.0
2024-04-08 14:25:00,73.91,73.96,73.9,73.94,46371.0,70.2288,70.2764,70.2193,70.2574,46371.0
2024-04-08 14:30:00,73.94,73.94,73.9,73.91,47670.0,70.2574,70.2574,70.2193,70.2288,47670.0
2024-04-08 14:35:00,73.91,73.91,73.88,73.9,31371.0,70.2288,70.2288,70.2003,70.2193,31371.0
2024-04-08 14:40:00,73.9,73.9,73.87,73.89,19566.0,70.2193,70.2193,70.1908,70.2098,19566.0
2024-04-08 14:45:00,73.89,73.9,73.86,73.89,53591.0,70.2098,70.2193,70.1813,70.2098,53591.0
2024-04-08 14:50:00,73.89,73.89,73.87,73.89,64685.0,70.2098,70.2098,70.1908,70.2098,64685.0
2024-04-08 14:55:00,73.88,73.91,73.87,73.91,42794.0,70.2003,70.2288,70.1908,70.2288,42794.0
2024-04-08 15:00:00,73.91,73.92,73.89,73.9,69860.0,70.2288,70.2383,70.2098,70.2193,69860.0
2024-04-08 15:05:00,73.9,73.91,73.86,73.89,58341.0,70.2193,70.2288,70.1813,70.2098,58341.0
2024-04-08 15:10:00,73.9,73.91,73.88,73.9,37138.0,70.2193,70.2288,70.2003,70.2193,37138.0
2024-04-08 15:15:00,73.89,73.9,73.87,73.89,95572.0,70.2098,70.2193,70.1908,70.2098,95572.0
2024-04-08 15:20:00,73.89,73.9,73.87,73.89,92463.0,70.2098,70.2193,70.1908,70.2098,92463.0
2024-04-08 15:25:00,73.88,73.92,73.88,73.92,61619.0,70.2003,70.2383,70.2003,70.2383,61619.0
2024-04-08 15:30:00,73.91,73.94,73.91,73.94,30416.0,70.2288,70.2574,70.2288,70.2574,30416.0
2024-04-08 15:35:00,73.93,73.94,73.89,73.9,109578.0,70.2478,70.2574,70.2098,70.2193,109578.0
2024-04-08 15:40:00,73.9,73.9,73.84,73.86,130605.0,70.2193,70.2193,70.1623,70.1813,130605.0
2024-04-08 15:45:00,73.86,73.87,73.84,73.87,211830.0,70.1813,70.1908,70.1623,70.1908,211830.0
2024-04-08 15:50:00,73.86,73.86,73.81,73.83,122446.0,70.1813,70.1813,70.1338,70.1528,122446.0
2024-04-08 15:55:00,73.83,73.84,73.81,73.81,373021.0,70.1528,70.1623,70.1338,70.1338,373021.0
2024-04-09 09:30:00,74.18,74.2,74.14,74.18,148717.0,70.4854,70.5044,70.4474,70.4854,148717.0
2024-04-09 09:35:00,74.18,74.23,74.16,74.23,62859.0,70.4854,70.5329,70.4664,70.5329,62859.0
2024-04-09 09:40:00,74.23,74.25,74.15,74.16,55232.0,70.5329,70.5519,70.4569,70.4664,55232.0
2024-04-09 09:45:00,74.14,74.16,74.07,74.07,65908.0,70.4474,70.4664,70.3809,70.3809,65908.0
2024-04-09 09:50:00,74.07,74.09,73.98,73.99,54791.0,70.3809,70.3999,70.2954,70.3049,54791.0
2024-04-09 09:55:00,73.98,74.0,73.91,73.99,39210.0,70.2954,70.3144,70.2288,70.3049,39210.0
2024-04-09 10:00:00,73.99,74.03,73.98,74.02,46740.0,70.3049,70.3429,70.2954,70.3334,46740.0
2024-04-09 10:05:00,74.02,74.02,73.98,74.02,34061.0,70.3334,70.3334,70.2954,70.3334,34061.0
2024-04-09 10:10:00,74.02,74.04,73.97,74.01,47286.0,70.3334,70.3524,70.2859,70.3239,47286.0
2024-04-09 10:15:00,74.02,74.03,73.96,73.99,45581.0,70.3334,70.3429,70.2764,70.3049,45581.0
2024-04-09 10:20:00,73.99,73.99,73.96,73.98,3797341.0,70.3049,70.3049,70.2764,70.2954,3797341.0
2024-04-09 10:25:00,73.98,73.99,73.86,73.89,53043.0,70.2954,70.3049,70.1813,70.2098,53043.0
2024-04-09 10:30:00,73.88,73.88,73.78,73.81,69384.0,70.2003,70.2003,70.1053,70.1338,69384.0
2024-04-09 10:35:00,73.81,73.82,73.67,73.67,42964.0,70.1338,70.1433,70.0008,70.0008,42964.0
2024-04-09 10:40:00,73.67,73.69,73.53,73.58,67198.0,70.0008,70.0198,69.8678,69.9153,67198.0
2024-04-09 10:45:00,73.58,73.62,73.54,73.54,62158.0,69.9153,69.9533,69.8773,69.8773,62158.0
2024-04-09 10:50:00,73.54,73.6,73.51,73.53,47750.0,69.8773,69.9343,69.8488,69.8678,47750.0
2024-04-09 10:55:00,73.53,73.6,73.53,73.59,72919.0,69.8678,69.9343,69.8678,69.9248,72919.0
2024-04-09 11:00:00,73.59,73.6,73.54,73.58,76779.0,69.9248,69.9343,69.8773,69.9153,76779.0
2024-04-09 11:05:00,73.58,73.62,73.56,73.61,51888.0,69.9153,69.9533,69.8963,69.9438,51888.0
2024-04-09 11:10:00,73.6,73.62,73.57,73.58,112963.0,69.9343,69.9533,69.9058,69.9153,112963.0
2024-04-09 11:15:00,73.58,73.67,73.58,73.67,67659.0,69.9153,70.0008,69.9153,70.0008,67659.0
2024-04-09 11:20:00,73.67,73.67,73.62,73.63,71879.0,70.0008,70.0008,69.9533,69.9628,71879.0
2024-04-09 11:25:00,73.64,73.65,73.57,73.59,35534.0,69.9723,69.9818,69.9058,69.9248,35534.0
2024-04-09 11:30:00,73.6,73.62,73.59,73.6,59495.0,69.9343,69.9533,69.9248,69.9343,59495.0
2024-04-09 11:35:00,73.6,73.63,73.58,73.61,51341.0,69.9343,69.9628,69.9153,69.9438,51341.0
2024-04-09 11:40:00,73.61,73.7,73.6,73.68,84785.0,69.9438,70.0293,69.9343,70.0103,84785.0
2024-04-09 11:45:00,73.68,73.71,73.68,73.71,47489.0,70.0103,70.0388,70.0103,70.0388,47489.0
2024-04-09 11:50:00,73.7,73.71,73.65,73.67,124328.0,70.0293,70.0388,69.9818,70.0008,124328.0
2024-04-09 11:55:00,73.68,73.69,73.66,73.67,32767.0,70.0103,70.0198,69.9913,70.0008,32767.0
2024-04-09 12:00:00,73.66,73.71,73.66,73.69,38338.0,69.9913,70.0388,69.9913,70.0198,38338.0
2024-04-09 12:05:00,73.69,73.73,73.66,73.72,22281.0,70.0198,70.0578,69.9913,70.0483,22281.0
2024-04-09 12:10:00,73.71,73.74,73.7,73.73,58850.0,70.0388,70.0673,70.0293,70.0578,58850.0
2024-04-09 12:15:00,73.72,73.73,73.71,73.72,28141.0,70.0483,70.0578,70.0388,70.0483,28141.0
2024-04-09 12:20:00,73.72,73.74,73.7,73.73,42661.0,70.0483,70.0673,70.0293,70.0578,42661.0
2024-04-09 12:25:00,73.73,73.74,73.71,73.72,31912.0,70.0578,70.0673,70.0388,70.0483,31912.0
2024-04-09 12:30:00,73.72,73.77,73.71,73.77,29066.0,70.0483,70.0958,70.0388,70.0958,29066.0
2024-04-09 12:35:00,73.77,73.77,73.73,73.74,11130.0,70.0958,70.0958,70.0578,70.0673,11130.0
2024-04-09 12:40:00,73.75,73.75,73.73,73.73,26707.0,70.0768,70.0768,70.0578,70.0578,26707.0
2024-04-09 12:45:00,73.72,73.73,73.69,73.71,25511.0,70.0483,70.0578,70.0198,70.0388,25511.0
2024-04-09 12:50:00,73.72,73.72,73.64,73.66,42073.0,70.0483,70.0483,69.9723,69.9913,42073.0
2024-04-09 12:55:00,73.65,73.68,73.64,73.67,61512.0,69.9818,70.0103,69.9723,70.0008,61512.0
2024-04-09 13:00:00,73.67,73.69,73.63,73.68,133538.0,70.0008,70.0198,69.9628,70.0103,133538.0
2024-04-09 13:05:00,73.68,73.7,73.67,73.7,40973.0,70.0103,70.0293,70.0008,70.0293,40973.0
2024-04-09 13:10:00,73.7,73.7,73.66,73.67,34166.0,70.0293,70.0293,69.9913,70.0008,34166.0
2024-04-09 13:15:00,73.67,73.7,73.64,73.67,54069.0,70.0008,70.0293,69.9723,70.0008,54069.0
2024-04-09 13:20:00,73.68,73.74,73.67,73.7,41787.0,70.0103,70.0673,70.0008,70.0293,41787.0
2024-04-09 13:25:00,73.7,73.7,73.66,73.69,51226.0,70.0293,70.0293,69.9913,70.0198,51226.0
2024-04-09 13:30:00,73.68,73.71,73.67,73.68,32055.0,70.0103,70.0388,70.0008,70.0103,32055.0
2024-04-09 13:35:00,73.67,73.72,73.67,73.72,129668.0,70.0008,70.0483,70.0008,70.0483,129668.0
2024-04-09 13:40:00,73.71,73.74,73.67,73.68,114707.0,70.0388,70.0673,70.0008,70.0103,114707.0
2024-04-09 13:45:00,73.68,73.69,73.66,73.66,24610.0,70.0103,70.0198,69.9913,69.9913,24610.0
2024-04-09 13:50:00,73.67,73.7,73.66,73.67,35134.0,70.0008,70.0293,69.9913,70.0008,35134.0
2024-04-09 13:55:00,73.67,73.68,73.64,73.65,31323.0,70.0008,70.0103,69.9723,69.9818,31323.0
2024-04-09 14:00:00,73.64,73.64,73.58,73.63,112474.0,69.9723,69.9723,69.9153,69.9628,112474.0
2024-04-09 14:05:00,73.64,73.66,73.61,73.66,37286.0,69.9723,69.9913,69.9438,69.9913,37286.0
2024-04-09 14:10:00,73.66,73.68,73.64,73.68,46020.0,69.9913,70.0103,69.9723,70.0103,46020.0
2024-04-09 14:15:00,73.67,73.7,73.65,73.69,32149.0,70.0008,70.0293,69.9818,70.0198,32149.0
2024-04-09 14:20:00,73.69,73.71,73.66,73.67,18904.0,70.0198,70.0388,69.9913,70.0008,18904.0
2024-04-09 14:25:00,73.67,73.69,73.64,73.66,55221.0,70.0008,70.0198,69.9723,69.9913,55221.0
2024-04-09 14:30:00,73.66,73.66,73.62,73.65,28890.0,69.9913,69.9913,69.9533,69.9818,28890.0
2024-04-09 14:35:00,73.65,73.67,73.63,73.65,39581.0,69.9818,70.0008,69.9628,69.9818,39581.0
2024-04-09 14:40:00,73.64,73.68,73.63,73.65,59366.0,69.9723,70.0103,69.9628,69.9818,59366.0
2024-04-09 14:45:00,73.64,73.66,73.62,73.64,46769.0,69.9723,69.9913,69.9533,69.9723,46769.0
2024-04-09 14:50:00,73.64,73.68,73.63,73.67,40660.0,69.9723,70.0103,69.9628,70.0008,40660.0
2024-04-09 14:55:00,73.66,73.68,73.65,73.67,52702.0,69.9913,70.0103,69.9818,70.0008,52702.0
2024-04-09 15:00:00,73.66,73.66,73.62,73.65,53576.0,69.9913,69.9913,69.9533,69.9818,53576.0
2024-04-09 15:05:00,73.64,73.65,73.57,73.58,119750.0,69.9723,69.9818,69.9058,69.9153,119750.0
2024-04-09 15:10:00,73.58,73.62,73.56,73.61,56348.0,69.9153,69.9533,69.8963,69.9438,56348.0
2024-04-09 15:15:00,73.61,73.66,73.6,73.66,44887.0,69.9438,69.9913,69.9343,69.9913,44887.0
2024-04-09 15:20:00,73.66,73.73,73.65,73.72,84489.0,69.9913,70.0578,69.9818,70.0483,84489.0
2024-04-09 15:25:00,73.72,73.84,73.72,73.83,86364.0,70.0483,70.1623,70.0483,70.1528,86364.0
2024-04-09 15:30:00,73.83,73.87,73.81,73.82,136333.0,70.1528,70.1908,70.1338,70.1433,136333.0
2024-04-09 15:35:00,73.82,73.84,73.75,73.76,98791.0,70.1433,70.1623,70.0768,70.0863,98791.0
2024-04-09 15:40:00,73.76,73.79,73.72,73.78,53544.0,70.0863,70.1148,70.0483,70.1053,53544.0
2024-04-09 15:45:00,73.77,73.78,73.74,73.76,77382.0,70.0958,70.1053,70.0673,70.0863,77382.0
2024-04-09 15:50:00,73.76,73.78,73.74,73.78,70365.0,70.0863,70.1053,70.0673,70.1053,70365.0
2024-04-09 15:55:00,73.78,73.85,73.78,73.84,203388.0,70.1053,70.1718,70.1053,70.1623,203388.0
2024-04-10 09:30:00,72.75,72.81,72.68,72.77,403981.0,69.1266,69.1836,69.0601,69.1456,403981.0
2024-04-10 09:35:00,72.78,72.84,72.7,72.74,201562.0,69.1551,69.2121,69.0791,69.1171,201562.0
2024-04-10 09:40:00,72.73,72.83,72.69,72.81,122333.0,69.1076,69.2026,69.0696,69.1836,122333.0
2024-04-10 09:45:00,72.8,72.8,72.6,72.63,145966.0,69.1741,69.1741,68.9841,69.0126,145966.0
2024-04-10 09:50:00,72.62,72.79,72.61,72.78,127800.0,69.0031,69.1646,68.9936,69.1551,127800.0
2024-04-10 09:55:00,72.75,72.82,72.71,72.75,107288.0,69.1266,69.1931,69.0886,69.1266,107288.0
2024-04-10 10:00:00,72.75,72.8,72.67,72.68,178904.0,69.1266,69.1741,69.0506,69.0601,178904.0
2024-04-10 10:05:00,72.69,72.9,72.68,72.88,160711.0,69.0696,69.2691,69.0601,69.2501,160711.0
2024-04-10 10:10:00,72.88,72.89,72.8,72.82,156516.0,69.2501,69.2596,69.1741,69.1931,156516.0
2024-04-10 10:15:00,72.83,72.98,72.78,72.98,267321.0,69.2026,69.3452,69.1551,69.3452,267321.0
2024-04-10 10:20:00,72.97,73.03,72.96,73.03,128388.0,69.3357,69.3927,69.3262,69.3927,128388.0
2024-04-10 10:25:00,73.03,73.07,72.97,73.0,41708.0,69.3927,69.4307,69.3357,69.3642,41708.0
2024-04-10 10:30:00,73.01,73.07,72.96,73.06,151943.0,69.3737,69.4307,69.3262,69.4212,151943.0
2024-04-10 10:35:00,73.06,73.16,73.04,73.13,182340.0,69.4212,69.5162,69.4022,69.4877,182340.0
2024-04-10 10:40:00,73.12,73.12,73.03,73.03,151173.0,69.4782,69.4782,69.3927,69.3927,151173.0
2024-04-10 10:45:00,73.04,73.07,73.0,73.04,57142.0,69.4022,69.4307,69.3642,69.4022,57142.0
2024-04-10 10:50:00,73.05,73.07,72.95,72.95,150770.0,69.4117,69.4307,69.3167,69.3167,150770.0
2024-04-10 10:55:00,72.97,72.98,72.89,72.94,99979.0,69.3357,69.3452,69.2596,69.3072,99979.0
2024-04-10 11:00:00,72.95,72.97,72.86,72.87,91129.0,69.3167,69.3357,69.2311,69.2406,91129.0
2024-04-10 11:05:00,72.87,72.91,72.84,72.87,46958.0,69.2406,69.2787,69.2121,69.2406,46958.0
2024-04-10 11:10:00,72.87,72.87,72.81,72.84,52296.0,69.2406,69.2406,69.1836,69.2121,52296.0
2024-04-10 11:15:00,72.85,72.87,72.81,72.82,31560.0,69.2216,69.2406,69.1836,69.1931,31560.0
2024-04-10 11:20:00,72.82,72.88,72.81,72.84,69509.0,69.1931,69.2501,69.1836,69.2121,69509.0
2024-04-10 11:25:00,72.84,72.87,72.82,72.87,35680.0,69.2121,69.2406,69.1931,69.2406,35680.0
2024-04-10 11:30:00,72.87,72.88,72.8,72.86,50541.0,69.2406,69.2501,69.1741,69.2311,50541.0
2024-04-10 11:35:00,72.86,72.86,72.78,72.8,69689.0,69.2311,69.2311,69.1551,69.1741,69689.0
2024-04-10 11:40:00,72.79,72.79,72.72,72.74,49203.0,69.1646,69.1646,69.0981,69.1171,49203.0
2024-04-10 11:45:00,72.75,72.77,72.73,72.75,38884.0,69.1266,69.1456,69.1076,69.1266,38884.0
2024-04-10 11:50:00,72.75,72.77,72.74,72.75,31057.0,69.1266,69.1456,69.1171,69.1266,31057.0
2024-04-10 11:55:00,72.75,72.76,72.72,72.75,31448.0,69.1266,69.1361,69.0981,69.1266,31448.0
2024-04-10 12:00:00,72.75,72.77,72.72,72.76,21677.0,69.1266,69.1456,69.0981,69.1361,21677.0
2024-04-10 12:05:00,72.77,72.77,72.71,72.73,21130.0,69.1456,69.1456,69.0886,69.1076,21130.0
2024-04-10 12:10:00,72.73,72.74,72.68,72.69,24775.0,69.1076,69.1171,69.0601,69.0696,24775.0
2024-04-10 12:15:00,72.69,72.71,72.67,72.7,50855.0,69.0696,69.0886,69.0506,69.0791,50855.0
2024-04-10 12:20:00,72.7,72.71,72.68,72.69,32385.0,69.0791,69.0886,69.0601,69.0696,32385.0
2024-04-10 12:25:00,72.7,72.73,72.69,72.7,68007.0,69.0791,69.1076,69.0696,69.0791,68007.0
2024-04-10 12:30:00,72.69,72.69,72.66,72.69,23472.0,69.0696,69.0696,69.0411,69.0696,23472.0
2024-04-10 12:35:00,72.69,72.73,72.69,72.71,69590.0,69.0696,69.1076,69.0696,69.0886,69590.0
2024-04-10 12:40:00,72.71,72.73,72.69,72.7,69550.0,69.0886,69.1076,69.0696,69.0791,69550.0
2024-04-10 12:45:00,72.7,72.75,72.69,72.75,65952.0,69.0791,69.1266,69.0696,69.1266,65952.0
2024-04-10 12:50:00,72.75,72.77,72.72,72.77,39787.0,69.1266,69.1456,69.0981,69.1456,39787.0
2024-04-10 12:55:00,72.77,72.8,72.77,72.79,48088.0,69.1456,69.1741,69.1456,69.1646,48088.0
2024-04-10 13:00:00,72.78,72.81,72.65,72.67,185111.0,69.1551,69.1836,69.0316,69.0506,185111.0
2024-04-10 13:05:00,72.67,72.67,72.57,72.58,118898.0,69.0506,69.0506,68.9556,68.9651,118898.0
2024-04-10 13:10:00,72.57,72.63,72.55,72.63,171956.0,68.9556,69.0126,68.9366,69.0126,171956.0
2024-04-10 13:15:00,72.62,72.73,72.6,72.71,122808.0,69.0031,69.1076,68.9841,69.0886,122808.0
2024-04-10 13:20:00,72.71,72.87,72.7,72.86,238596.0,69.0886,69.2406,69.0791,69.2311,238596.0
2024-04-10 13:25:00,72.86,72.9,72.75,72.76,159042.0,69.2311,69.2691,69.1266,69.1361,159042.0
2024-04-10 13:30:00,72.75,72.87,72.68,72.74,288064.0,69.1266,69.2406,69.0601,69.1171,288064.0
2024-04-10 13:35:00,72.73,72.75,72.61,72.62,117821.0,69.1076,69.1266,68.9936,69.0031,117821.0
2024-04-10 13:40:00,72.62,72.7,72.6,72.63,68422.0,69.0031,69.0791,68.9841,69.0126,68422.0
2024-04-10 13:45:00,72.63,72.69,72.61,72.69,39521.0,69.0126,69.0696,68.9936,69.0696,39521.0
2024-04-10 13:50:00,72.69,72.73,72.65,72.73,88933.0,69.0696,69.1076,69.0316,69.1076,88933.0
2024-04-10 13:55:00,72.72,72.87,72.72,72.77,166846.0,69.0981,69.2406,69.0981,69.1456,166846.0
2024-04-10 14:00:00,72.79,72.83,72.74,72.82,79974.0,69.1646,69.2026,69.1171,69.1931,79974.0
2024-04-10 14:05:00,72.83,72.83,72.75,72.81,57257.0,69.2026,69.2026,69.1266,69.1836,57257.0
2024-04-10 14:10:00,72.82,72.84,72.77,72.84,63609.0,69.1931,69.2121,69.1456,69.2121,63609.0
2024-04-10 14:15:00,72.84,72.87,72.72,72.76,66128.0,69.2121,69.2406,69.0981,69.1361,66128.0
2024-04-10 14:20:00,72.76,72.81,72.68,72.69,79273.0,69.1361,69.1836,69.0601,69.0696,79273.0
2024-04-10 14:25:00,72.7,72.74,72.67,72.68,58439.0,69.0791,69.1171,69.0506,69.0601,58439.0
2024-04-10 14:30:00,72.68,72.7,72.64,72.67,89282.0,69.0601,69.0791,69.0221,69.0506,89282.0
2024-04-10 14:35:00,72.66,72.72,72.64,72.72,38165.0,69.0411,69.0981,69.0221,69.0981,38165.0
2024-04-10 14:40:00,72.72,72.76,72.7,72.74,67641.0,69.0981,69.1361,69.0791,69.1171,67641.0
2024-04-10 14:45:00,72.74,72.76,72.71,72.73,90320.0,69.1171,69.1361,69.0886,69.1076,90320.0
2024-04-10 14:50:00,72.73,72.76,72.68,72.7,83176.0,69.1076,69.1361,69.0601,69.0791,83176.0
2024-04-10 14:55:00,72.7,72.7,72.58,72.6,61708.0,69.0791,69.0791,68.9651,68.9841,61708.0
2024-04-10 15:00:00,72.59,72.65,72.57,72.59,63379.0,68.9746,69.0316,68.9556,68.9746,63379.0
2024-04-10 15:05:00,72.6,72.66,72.57,72.65,39708.0,68.9841,69.0411,68.9556,69.0316,39708.0
2024-04-10 15:10:00,72.66,72.73,72.65,72.73,62360.0,69.0411,69.1076,69.0316,69.1076,62360.0
2024-04-10 15:15:00,72.74,72.78,72.71,72.77,214941.0,69.1171,69.1551,69.0886,69.1456,214941.0
2024-04-10 15:20:00,72.77,72.8,72.74,72.8,169484.0,69.1456,69.1741,69.1171,69.1741,169484.0
2024-04-10 15:25:00,72.79,72.83,72.76,72.77,64545.0,69.1646,69.2026,69.1361,69.1456,64545.0
2024-04-10 15:30:00,72.77,72.77,72.7,72.73,99968.0,69.1456,69.1456,69.0791,69.1076,99968.0
2024-04-10 15:35:00,72.73,72.75,72.7,72.7,75418.0,69.1076,69.1266,69.0791,69.0791,75418.0
2024-04-10 15:40:00,72.7,72.81,72.7,72.79,79076.0,69.0791,69.1836,69.0791,69.1646,79076.0
2024-04-10 15:45:00,72.8,72.84,72.78,72.83,595125.0,69.1741,69.2121,69.1551,69.2026,595125.0
2024-04-10 15:50:00,72.84,72.84,72.79,72.84,170962.0,69.2121,69.2121,69.1646,69.2121,170962.0
2024-04-10 15:55:00,72.84,72.87,72.8,72.82,714313.0,69.2121,69.2406,69.1741,69.1931,714313.0
2024-04-11 09:30:00,73.1,73.13,73.04,73.1,154271.0,69.4592,69.4877,69.4022,69.4592,154271.0
2024-04-11 09:35:00,73.1,73.11,72.96,72.96,55015.0,69.4592,69.4687,69.3262,69.3262,55015.0
2024-04-11 09:40:00,72.96,73.01,72.87,72.88,113321.0,69.3262,69.3737,69.2406,69.2501,113321.0
2024-04-11 09:45:00,72.89,72.93,72.86,72.89,130270.0,69.2596,69.2977,69.2311,69.2596,130270.0
2024-04-11 09:50:00,72.9,72.94,72.87,72.91,68469.0,69.2691,69.3072,69.2406,69.2787,68469.0
2024-04-11 09:55:00,72.92,72.96,72.84,72.85,68979.0,69.2882,69.3262,69.2121,69.2216,68979.0
2024-04-11 10:00:00,72.85,72.85,72.67,72.7,126297.0,69.2216,69.2216,69.0506,69.0791,126297.0
2024-04-11 10:05:00,72.7,72.71,72.48,72.52,141538.0,69.0791,69.0886,68.8701,68.9081,141538.0
2024-04-11 10:10:00,72.53,72.55,72.45,72.5,110831.0,68.9176,68.9366,68.8416,68.8891,110831.0
2024-04-11 10:15:00,72.49,72.49,72.36,72.36,54868.0,68.8796,68.8796,68.756,68.756,54868.0
2024-04-11 10:20:00,72.34,72.44,72.33,72.38,56399.0,68.737,68.8321,68.7275,68.775,56399.0
2024-04-11 10:25:00,72.38,72.39,72.25,72.28,68442.0,68.775,68.7846,68.6515,68.68,68442.0
2024-04-11 10:30:00,72.28,72.35,72.27,72.29,121953.0,68.68,68.7465,68.6705,68.6895,121953.0
2024-04-11 10:35:00,72.3,72.36,72.26,72.36,136256.0,68.699,68.756,68.661,68.756,136256.0
2024-04-11 10:40:00,72.36,72.39,72.33,72.38,1149505.0,68.756,68.7846,68.7275,68.775,1149505.0
2024-04-11 10:45:00,72.39,72.46,72.39,72.41,102120.0,68.7846,68.8511,68.7846,68.8036,102120.0
2024-04-11 10:50:00,72.4,72.45,72.35,72.38,54169.0,68.7941,68.8416,68.7465,68.775,54169.0
2024-04-11 10:55:00,72.39,72.41,72.37,72.37,64411.0,68.7846,68.8036,68.7655,68.7655,64411.0
2024-04-11 11:00:00,72.38,72.5,72.36,72.48,141911.0,68.775,68.8891,68.756,68.8701,141911.0
2024-04-11 11:05:00,72.48,72.49,72.4,72.41,132345.0,68.8701,68.8796,68.7941,68.8036,132345.0
2024-04-11 11:10:00,72.41,72.48,72.41,72.47,89002.0,68.8036,68.8701,68.8036,68.8606,89002.0
2024-04-11 11:15:00,72.47,72.55,72.46,72.5,59885.0,68.8606,68.9366,68.8511,68.8891,59885.0
2024-04-11 11:20:00,72.51,72.55,72.5,72.53,121901.0,68.8986,68.9366,68.8891,68.9176,121901.0
2024-04-11 11:25:00,72.52,72.53,72.47,72.49,191388.0,68.9081,68.9176,68.8606,68.8796,191388.0
2024-04-11 11:30:00,72.49,72.54,72.47,72.51,201269.0,68.8796,68.9271,68.8606,68.8986,201269.0
2024-04-11 11:35:00,72.5,72.57,72.5,72.56,145341.0,68.8891,68.9556,68.8891,68.9461,145341.0
2024-04-11 11:40:00,72.57,72.65,72.56,72.56,184834.0,68.9556,69.0316,68.9461,68.9461,184834.0
2024-04-11 11:45:00,72.57,72.62,72.57,72.59,49760.0,68.9556,69.0031,68.9556,68.9746,49760.0
2024-04-11 11:50:00,72.59,72.65,72.59,72.64,87411.0,68.9746,69.0316,68.9746,69.0221,87411.0
2024-04-11 11:55:00,72.64,72.74,72.63,72.73,62836.0,69.0221,69.1171,69.0126,69.1076,62836.0
2024-04-11 12:00:00,72.73,72.75,72.69,72.7,187946.0,69.1076,69.1266,69.0696,69.0791,187946.0
2024-04-11 12:05:00,72.7,72.72,72.68,72.69,31828.0,69.0791,69.0981,69.0601,69.0696,31828.0
2024-04-11 12:10:00,72.69,72.72,72.69,72.72,32469.0,69.0696,69.0981,69.0696,69.0981,32469.0
2024-04-11 12:15:00,72.71,72.72,72.67,72.7,58332.0,69.0886,69.0981,69.0506,69.0791,58332.0
2024-04-11 12:20:00,72.71,72.74,72.69,72.73,115962.0,69.0886,69.1171,69.0696,69.1076,115962.0
2024-04-11 12:25:00,72.74,72.74,72.69,72.69,148437.0,69.1171,69.1171,69.0696,69.0696,148437.0
2024-04-11 12:30:00,72.7,72.72,72.68,72.72,70203.0,69.0791,69.0981,69.0601,69.0981,70203.0
2024-04-11 12:35:00,72.71,72.72,72.66,72.69,65268.0,69.0886,69.0981,69.0411,69.0696,65268.0
2024-04-11 12:40:00,72.69,72.74,72.68,72.72,34772.0,69.0696,69.1171,69.0601,69.0981,34772.0
2024-04-11 12:45:00,72.72,72.78,72.71,72.78,43292.0,69.0981,69.1551,69.0886,69.1551,43292.0
2024-04-11 12:50:00,72.78,72.8,72.76,72.76,39044.0,69.1551,69.1741,69.1361,69.1361,39044.0
2024-04-11 12:55:00,72.77,72.78,72.73,72.75,39493.0,69.1456,69.1551,69.1076,69.1266,39493.0
2024-04-11 13:00:00,72.75,72.84,72.69,72.82,347039.0,69.1266,69.2121,69.0696,69.1931,347039.0
2024-04-11 13:05:00,72.82,72.88,72.8,72.84,129822.0,69.1931,69.2501,69.1741,69.2121,129822.0
2024-04-11 13:10:00,72.84,72.92,72.84,72.92,50475.0,69.2121,69.2882,69.2121,69.2882,50475.0
2024-04-11 13:15:00,72.92,72.94,72.89,72.93,62521.0,69.2882,69.3072,69.2596,69.2977,62521.0
2024-04-11 13:20:00,72.94,72.97,72.91,72.92,508977.0,69.3072,69.3357,69.2787,69.2882,508977.0
2024-04-11 13:25:00,72.93,72.97,72.93,72.94,95445.0,69.2977,69.3357,69.2977,69.3072,95445.0
2024-04-11 13:30:00,72.94,72.97,72.94,72.94,36725.0,69.3072,69.3357,69.3072,69.3072,36725.0
2024-04-11 13:35:00,72.94,72.97,72.92,72.93,52383.0,69.3072,69.3357,69.2882,69.2977,52383.0
2024-04-11 13:40:00,72.93,72.98,72.9,72.97,29269.0,69.2977,69.3452,69.2691,69.3357,29269.0
2024-04-11 13:45:00,72.97,72.99,72.95,72.98,26356.0,69.3357,69.3547,69.3167,69.3452,26356.0
2024-04-11 13:50:00,72.99,73.01,72.96,72.99,31545.0,69.3547,69.3737,69.3262,69.3547,31545.0
2024-04-11 13:55:00,72.99,73.01,72.98,73.0,37925.0,69.3547,69.3737,69.3452,69.3642,37925.0
2024-04-11 14:00:00,73.0,73.04,72.98,73.03,115549.0,69.3642,69.4022,69.3452,69.3927,115549.0
2024-04-11 14:05:00,73.03,73.14,73.03,73.12,132484.0,69.3927,69.4972,69.3927,69.4782,132484.0
2024-04-11 14:10:00,73.12,73.12,73.06,73.06,50411.0,69.4782,69.4782,69.4212,69.4212,50411.0
2024-04-11 14:15:00,73.07,73.11,73.07,73.08,36020.0,69.4307,69.4687,69.4307,69.4402,36020.0
2024-04-11 14:20:00,73.08,73.09,73.07,73.08,41109.0,69.4402,69.4497,69.4307,69.4402,41109.0
2024-04-11 14:25:00,73.09,73.12,73.08,73.11,111035.0,69.4497,69.4782,69.4402,69.4687,111035.0
2024-04-11 14:30:00,73.11,73.13,73.1,73.13,80920.0,69.4687,69.4877,69.4592,69.4877,80920.0
2024-04-11 14:35:00,73.13,73.14,73.11,73.13,93413.0,69.4877,69.4972,69.4687,69.4877,93413.0
2024-04-11 14:40:00,73.13,73.14,73.11,73.12,51098.0,69.4877,69.4972,69.4687,69.4782,51098.0
2024-04-11 14:45:00,73.13,73.13,73.07,73.08,59559.0,69.4877,69.4877,69.4307,69.4402,59559.0
2024-04-11 14:50:00,73.08,73.09,73.03,73.05,51608.0,69.4402,69.4497,69.3927,69.4117,51608.0
2024-04-11 14:55:00,73.05,73.08,73.05,73.06,32666.0,69.4117,69.4402,69.4117,69.4212,32666.0
2024-04-11 15:00:00,73.06,73.08,73.05,73.08,45652.0,69.4212,69.4402,69.4117,69.4402,45652.0
2024-04-11 15:05:00,73.07,73.12,73.07,73.09,56550.0,69.4307,69.4782,69.4307,69.4497,56550.0
2024-04-11 15:10:00,73.09,73.1,73.06,73.06,59666.0,69.4497,69.4592,69.4212,69.4212,59666.0
2024-04-11 15:15:00,73.06,73.08,73.04,73.06,59734.0,69.4212,69.4402,69.4022,69.4212,59734.0
2024-04-11 15:20:00,73.07,73.1,73.05,73.09,68585.0,69.4307,69.4592,69.4117,69.4497,68585.0
2024-04-11 15:25:00,73.09,73.11,73.07,73.09,57284.0,69.4497,69.4687,69.4307,69.4497,57284.0
2024-04-11 15:30:00,73.09,73.1,73.06,73.09,49017.0,69.4497,69.4592,69.4212,69.4497,49017.0
2024-04-11 15:35:00,73.09,73.11,73.08,73.11,37559.0,69.4497,69.4687,69.4402,69.4687,37559.0
2024-04-11 15:40:00,73.11,73.12,73.09,73.12,52577.0,69.4687,69.4782,69.4497,69.4782,52577.0
2024-04-11 15:45:00,73.12,73.13,73.08,73.09,53805.0,69.4782,69.4877,69.4402,69.4497,53805.0
2024-04-11 15:50:00,73.09,73.09,73.03,73.06,171903.0,69.4497,69.4497,69.3927,69.4212,171903.0
2024-04-11 15:55:00,73.06,73.08,73.04,73.05,393931.0,69.4212,69.4402,69.4022,69.4117,393931.0
2024-04-12 09:30:00,72.42,72.51,72.34,72.5,140580.0,68.8131,68.8986,68.737,68.8891,140580.0
2024-04-12 09:35:00,72.5,72.55,72.46,72.54,414733.0,68.8891,68.9366,68.8511,68.9271,414733.0
2024-04-12 09:40:00,72.54,72.58,72.51,72.56,77281.0,68.9271,68.9651,68.8986,68.9461,77281.0
2024-04-12 09:45:00,72.56,72.65,72.54,72.57,156667.0,68.9461,69.0316,68.9271,68.9556,156667.0
2024-04-12 09:50:00,72.58,72.58,72.44,72.44,55991.0,68.9651,68.9651,68.8321,68.8321,55991.0
2024-04-12 09:55:00,72.43,72.49,72.4,72.49,70216.0,68.8226,68.8796,68.7941,68.8796,70216.0
2024-04-12 10:00:00,72.49,72.49,72.3,72.34,203178.0,68.8796,68.8796,68.699,68.737,203178.0
2024-04-12 10:05:00,72.34,72.39,72.22,72.26,160895.0,68.737,68.7846,68.623,68.661,160895.0
2024-04-12 10:10:00,72.26,72.33,72.24,72.32,109445.0,68.661,68.7275,68.642,68.718,109445.0
2024-04-12 10:15:00,72.32,72.35,72.21,72.31,141240.0,68.718,68.7465,68.6135,68.7085,141240.0
2024-04-12 10:20:00,72.31,72.41,72.29,72.39,66360.0,68.7085,68.8036,68.6895,68.7846,66360.0
2024-04-12 10:25:00,72.39,72.41,72.27,72.28,82032.0,68.7846,68.8036,68.6705,68.68,82032.0
2024-04-12 10:30:00,72.27,72.33,72.23,72.23,823789.0,68.6705,68.7275,68.6325,68.6325,823789.0
2024-04-12 10:35:00,72.23,72.25,72.18,72.22,78219.0,68.6325,68.6515,68.585,68.623,78219.0
2024-04-12 10:40:00,72.22,72.25,72.16,72.18,140484.0,68.623,68.6515,68.566,68.585,140484.0
2024-04-12 10:45:00,72.18,72.21,72.13,72.14,71033.0,68.585,68.6135,68.5375,68.547,71033.0
2024-04-12 10:50:00,72.14,72.15,72.08,72.15,34296.0,68.547,68.5565,68.49,68.5565,34296.0
2024-04-12 10:55:00,72.15,72.19,72.07,72.09,59155.0,68.5565,68.5945,68.4805,68.4995,59155.0
2024-04-12 11:00:00,72.09,72.17,72.07,72.16,184547.0,68.4995,68.5755,68.4805,68.566,184547.0
2024-04-12 11:05:00,72.16,72.16,72.11,72.14,108528.0,68.566,68.566,68.5185,68.547,108528.0
2024-04-12 11:10:00,72.14,72.14,72.09,72.09,52489.0,68.547,68.547,68.4995,68.4995,52489.0
2024-04-12 11:15:00,72.09,72.17,72.05,72.16,68825.0,68.4995,68.5755,68.4615,68.566,68825.0
2024-04-12 11:20:00,72.17,72.2,72.15,72.17,36022.0,68.5755,68.604,68.5565,68.5755,36022.0
2024-04-12 11:25:00,72.17,72.23,72.13,72.23,67635.0,68.5755,68.6325,68.5375,68.6325,67635.0
2024-04-12 11:30:00,72.22,72.29,72.22,72.28,52338.0,68.623,68.6895,68.623,68.68,52338.0
2024-04-12 11:35:00,72.28,72.33,72.28,72.29,47734.0,68.68,68.7275,68.68,68.6895,47734.0
2024-04-12 11:40:00,72.29,72.3,72.26,72.3,69576.0,68.6895,68.699,68.661,68.699,69576.0
2024-04-12 11:45:00,72.3,72.35,72.29,72.34,61396.0,68.699,68.7465,68.6895,68.737,61396.0
2024-04-12 11:50:00,72.34,72.34,72.26,72.29,69358.0,68.737,68.737,68.661,68.6895,69358.0
2024-04-12 11:55:00,72.29,72.31,72.28,72.28,32021.0,68.6895,68.7085,68.68,68.68,32021.0
2024-04-12 12:00:00,72.28,72.29,72.23,72.23,36904.0,68.68,68.6895,68.6325,68.6325,36904.0
2024-04-12 12:05:00,72.23,72.29,72.23,72.24,39279.0,68.6325,68.6895,68.6325,68.642,39279.0
2024-04-12 12:10:00,72.24,72.25,72.19,72.2,122317.0,68.642,68.6515,68.5945,68.604,122317.0
2024-04-12 12:15:00,72.19,72.2,72.11,72.12,73524.0,68.5945,68.604,68.5185,68.528,73524.0
2024-04-12 12:20:00,72.12,72.18,72.11,72.18,207108.0,68.528,68.585,68.5185,68.585,207108.0
2024-04-12 12:25:00,72.17,72.19,72.11,72.12,95239.0,68.5755,68.5945,68.5185,68.528,95239.0
2024-04-12 12:30:00,72.12,72.13,72.08,72.09,132779.0,68.528,68.5375,68.49,68.4995,132779.0
2024-04-12 12:35:00,72.11,72.11,71.99,72.02,50660.0,68.5185,68.5185,68.4045,68.433,50660.0
2024-04-12 12:40:00,72.02,72.04,72.01,72.01,118261.0,68.433,68.452,68.4235,68.4235,118261.0
2024-04-12 12:45:00,72.02,72.02,71.99,72.0,75058.0,68.433,68.433,68.4045,68.414,75058.0
2024-04-12 12:50:00,72.01,72.07,72.01,72.05,130480.0,68.4235,68.4805,68.4235,68.4615,130480.0
2024-04-12 12:55:00,72.05,72.08,72.02,72.03,191013.0,68.4615,68.49,68.433,68.4425,191013.0
2024-04-12 13:00:00,72.03,72.06,72.01,72.02,109370.0,68.4425,68.471,68.4235,68.433,109370.0
2024-04-12 13:05:00,72.02,72.05,71.96,71.98,140018.0,68.433,68.4615,68.376,68.395,140018.0
2024-04-12 13:10:00,71.98,72.02,71.97,72.01,96100.0,68.395,68.433,68.3855,68.4235,96100.0
2024-04-12 13:15:00,72.0,72.05,71.99,71.99,83447.0,68.414,68.4615,68.4045,68.4045,83447.0
2024-04-12 13:20:00,71.98,71.98,71.92,71.92,80166.0,68.395,68.395,68.338,68.338,80166.0
2024-04-12 13:25:00,71.93,71.96,71.91,71.92,62150.0,68.3475,68.376,68.3285,68.338,62150.0
2024-04-12 13:30:00,71.92,71.92,71.87,71.88,140950.0,68.338,68.338,68.2904,68.3,140950.0
2024-04-12 13:35:00,71.89,71.9,71.86,71.9,73739.0,68.3095,68.319,68.2809,68.319,73739.0
2024-04-12 13:40:00,71.9,72.0,71.9,71.97,91654.0,68.319,68.414,68.319,68.3855,91654.0
2024-04-12 13:45:00,71.97,72.06,71.96,72.04,43989.0,68.3855,68.471,68.376,68.452,43989.0
2024-04-12 13:50:00,72.04,72.06,71.99,72.0,116524.0,68.452,68.471,68.4045,68.414,116524.0
2024-04-12 13:55:00,72.0,72.03,71.97,71.99,55719.0,68.414,68.4425,68.3855,68.4045,55719.0
2024-04-12 14:00:00,71.98,71.98,71.92,71.94,54205.0,68.395,68.395,68.338,68.357,54205.0
2024-04-12 14:05:00,71.95,72.06,71.94,72.03,192517.0,68.3665,68.471,68.357,68.4425,192517.0
2024-04-12 14:10:00,72.03,72.07,72.01,72.01,101203.0,68.4425,68.4805,68.4235,68.4235,101203.0
2024-04-12 14:15:00,72.0,72.04,71.99,72.0,52501.0,68.414,68.452,68.4045,68.414,52501.0
2024-04-12 14:20:00,72.0,72.01,71.94,71.95,86810.0,68.414,68.4235,68.357,68.3665,86810.0
2024-04-12 14:25:00,71.94,71.96,71.92,71.93,77565.0,68.357,68.376,68.338,68.3475,77565.0
2024-04-12 14:30:00,71.93,71.93,71.87,71.89,103516.0,68.3475,68.3475,68.2904,68.3095,103516.0
2024-04-12 14:35:00,71.89,71.91,71.84,71.84,90704.0,68.3095,68.3285,68.2619,68.2619,90704.0
2024-04-12 14:40:00,71.84,71.9,71.83,71.86,106634.0,68.2619,68.319,68.2524,68.2809,106634.0
2024-04-12 14:45:00,71.86,71.88,71.82,71.83,39558.0,68.2809,68.3,68.2429,68.2524,39558.0
2024-04-12 14:50:00,71.83,71.88,71.83,71.87,48603.0,68.2524,68.3,68.2524,68.2904,48603.0
2024-04-12 14:55:00,71.86,71.88,71.8,71.81,66724.0,68.2809,68.3,68.2239,68.2334,66724.0
2024-04-12 15:00:00,71.8,71.84,71.77,71.83,75364.0,68.2239,68.2619,68.1954,68.2524,75364.0
2024-04-12 15:05:00,71.83,71.85,71.79,71.82,117955.0,68.2524,68.2714,68.2144,68.2429,117955.0
2024-04-12 15:10:00,71.83,71.84,71.78,71.79,55985.0,68.2524,68.2619,68.2049,68.2144,55985.0
2024-04-12 15:15:00,71.78,71.84,71.77,71.82,83153.0,68.2049,68.2619,68.1954,68.2429,83153.0
2024-04-12 15:20:00,71.82,71.85,71.8,71.83,36614.0,68.2429,68.2714,68.2239,68.2524,36614.0
2024-04-12 15:25:00,71.83,71.85,71.79,71.79,47092.0,68.2524,68.2714,68.2144,68.2144,47092.0
2024-04-12 15:30:00,71.8,71.86,71.8,71.84,68907.0,68.2239,68.2809,68.2239,68.2619,68907.0
2024-04-12 15:35:00,71.83,71.84,71.79,71.8,73174.0,68.2524,68.2619,68.2144,68.2239,73174.0
2024-04-12 15:40:00,71.8,71.91,71.8,71.9,124146.0,68.2239,68.3285,68.2239,68.319,124146.0
2024-04-12 15:45:00,71.9,71.93,71.87,71.89,95089.0,68.319,68.3475,68.2904,68.3095,95089.0
2024-04-12 15:50:00,71.89,71.9,71.81,71.84,148604.0,68.3095,68.319,68.2334,68.2619,148604.0
2024-04-12 15:55:00,71.84,71.87,71.84,71.84,272703.0,68.2619,68.2904,68.2619,68.2619,272703.0
2024-04-15 09:30:00,72.67,72.72,72.64,72.66,233993.0,69.0506,69.0981,69.0221,69.0411,233993.0
2024-04-15 09:35:00,72.66,72.73,72.65,72.72,80912.0,69.0411,69.1076,69.0316,69.0981,80912.0
2024-04-15 09:40:00,72.72,72.76,72.67,72.68,92085.0,69.0981,69.1361,69.0506,69.0601,92085.0
2024-04-15 09:45:00,72.7,72.71,72.67,72.69,107813.0,69.0791,69.0886,69.0506,69.0696,107813.0
2024-04-15 09:50:00,72.7,72.73,72.64,72.65,76560.0,69.0791,69.1076,69.0221,69.0316,76560.0
2024-04-15 09:55:00,72.65,72.66,72.61,72.64,38700.0,69.0316,69.0411,68.9936,69.0221,38700.0
2024-04-15 10:00:00,72.64,72.67,72.56,72.56,101361.0,69.0221,69.0506,68.9461,68.9461,101361.0
2024-04-15 10:05:00,72.55,72.56,72.38,72.38,73366.0,68.9366,68.9461,68.775,68.775,73366.0
2024-04-15 10:10:00,72.37,72.38,72.28,72.34,149177.0,68.7655,68.775,68.68,68.737,149177.0
2024-04-15 10:15:00,72.35,72.47,72.34,72.43,117085.0,68.7465,68.8606,68.737,68.8226,117085.0
2024-04-15 10:20:00,72.44,72.45,72.33,72.35,135116.0,68.8321,68.8416,68.7275,68.7465,135116.0
2024-04-15 10:25:00,72.35,72.35,72.27,72.28,100041.0,68.7465,68.7465,68.6705,68.68,100041.0
2024-04-15 10:30:00,72.29,72.38,72.27,72.31,64771.0,68.6895,68.775,68.6705,68.7085,64771.0
2024-04-15 10:35:00,72.31,72.41,72.22,72.23,318976.0,68.7085,68.8036,68.623,68.6325,318976.0
2024-04-15 10:40:00,72.23,72.31,72.23,72.27,235398.0,68.6325,68.7085,68.6325,68.6705,235398.0
2024-04-15 10:45:00,72.26,72.27,72.16,72.24,162968.0,68.661,68.6705,68.566,68.642,162968.0
2024-04-15 10:50:00,72.24,72.26,72.16,72.17,80586.0,68.642,68.661,68.566,68.5755,80586.0
2024-04-15 10:55:00,72.17,72.21,72.15,72.16,33109.0,68.5755,68.6135,68.5565,68.566,33109.0
2024-04-15 11:00:00,72.16,72.16,72.1,72.11,78261.0,68.566,68.566,68.509,68.5185,78261.0
2024-04-15 11:05:00,72.11,72.13,72.09,72.1,37905.0,68.5185,68.5375,68.4995,68.509,37905.0
2024-04-15 11:10:00,72.11,72.17,72.09,72.15,65039.0,68.5185,68.5755,68.4995,68.5565,65039.0
2024-04-15 11:15:00,72.14,72.14,72.1,72.12,60936.0,68.547,68.547,68.509,68.528,60936.0
2024-04-15 11:20:00,72.12,72.13,72.07,72.12,301551.0,68.528,68.5375,68.4805,68.528,301551.0
2024-04-15 11:25:00,72.11,72.2,72.1,72.19,58893.0,68.5185,68.604,68.509,68.5945,58893.0
2024-04-15 11:30:00,72.2,72.24,72.19,72.23,165666.0,68.604,68.642,68.5945,68.6325,165666.0
2024-04-15 11:35:00,72.23,72.25,72.19,72.22,116895.0,68.6325,68.6515,68.5945,68.623,116895.0
2024-04-15 11:40:00,72.22,72.26,72.17,72.19,36302.0,68.623,68.661,68.5755,68.5945,36302.0
2024-04-15 11:45:00,72.2,72.25,72.19,72.22,20901.0,68.604,68.6515,68.5945,68.623,20901.0
2024-04-15 11:50:00,72.22,72.32,72.21,72.31,25962.0,68.623,68.718,68.6135,68.7085,25962.0
2024-04-15 11:55:00,72.31,72.34,72.29,72.31,49790.0,68.7085,68.737,68.6895,68.7085,49790.0
2024-04-15 12:00:00,72.3,72.36,72.29,72.36,46992.0,68.699,68.756,68.6895,68.756,46992.0
2024-04-15 12:05:00,72.37,72.37,72.3,72.33,49326.0,68.7655,68.7655,68.699,68.7275,49326.0
2024-04-15 12:10:00,72.33,72.34,72.28,72.31,95348.0,68.7275,68.737,68.68,68.7085,95348.0
2024-04-15 12:15:00,72.3,72.31,72.23,72.23,42474.0,68.699,68.7085,68.6325,68.6325,42474.0
2024-04-15 12:20:00,72.23,72.26,72.12,72.14,55414.0,68.6325,68.661,68.528,68.547,55414.0
2024-04-15 12:25:00,72.13,72.15,72.09,72.12,53651.0,68.5375,68.5565,68.4995,68.528,53651.0
2024-04-15 12:30:00,72.12,72.12,72.05,72.09,70544.0,68.528,68.528,68.4615,68.4995,70544.0
2024-04-15 12:35:00,72.09,72.09,72.03,72.06,52690.0,68.4995,68.4995,68.4425,68.471,52690.0
2024-04-15 12:40:00,72.07,72.11,72.03,72.05,30548.0,68.4805,68.5185,68.4425,68.4615,30548.0
2024-04-15 12:45:00,72.05,72.08,72.03,72.06,44133.0,68.4615,68.49,68.4425,68.471,44133.0
2024-04-15 12:50:00,72.05,72.07,72.03,72.06,35359.0,68.4615,68.4805,68.4425,68.471,35359.0
2024-04-15 12:55:00,72.06,72.1,72.05,72.09,53019.0,68.471,68.509,68.4615,68.4995,53019.0
2024-04-15 13:00:00,72.08,72.09,72.02,72.08,35989.0,68.49,68.4995,68.433,68.49,35989.0
2024-04-15 13:05:00,72.08,72.14,72.07,72.12,52050.0,68.49,68.547,68.4805,68.528,52050.0
2024-04-15 13:10:00,72.12,72.12,72.03,72.03,272132.0,68.528,68.528,68.4425,68.4425,272132.0
2024-04-15 13:15:00,72.03,72.03,71.95,71.95,42178.0,68.4425,68.4425,68.3665,68.3665,42178.0
2024-04-15 13:20:00,71.95,71.95,71.86,71.88,117688.0,68.3665,68.3665,68.2809,68.3,117688.0
2024-04-15 13:25:00,71.88,71.89,71.78,71.79,98917.0,68.3,68.3095,68.2049,68.2144,98917.0
2024-04-15 13:30:00,71.78,71.79,71.7,71.75,120040.0,68.2049,68.2144,68.1289,68.1764,120040.0
2024-04-15 13:35:00,71.75,71.79,71.69,71.7,75822.0,68.1764,68.2144,68.1194,68.1289,75822.0
2024-04-15 13:40:00,71.7,71.78,71.67,71.72,67244.0,68.1289,68.2049,68.1004,68.1479,67244.0
2024-04-15 13:45:00,71.7,71.73,71.63,71.65,34247.0,68.1289,68.1574,68.0624,68.0814,34247.0
2024-04-15 13:50:00,71.65,71.74,71.61,71.73,65216.0,68.0814,68.1669,68.0434,68.1574,65216.0
2024-04-15 13:55:00,71.72,71.78,71.69,71.77,100765.0,68.1479,68.2049,68.1194,68.1954,100765.0
2024-04-15 14:00:00,71.77,71.77,71.67,71.72,133759.0,68.1954,68.1954,68.1004,68.1479,133759.0
2024-04-15 14:05:00,71.71,71.74,71.67,71.7,63522.0,68.1384,68.1669,68.1004,68.1289,63522.0
2024-04-15 14:10:00,71.7,71.71,71.62,71.66,90370.0,68.1289,68.1384,68.0529,68.0909,90370.0
2024-04-15 14:15:00,71.66,71.71,71.63,71.7,368228.0,68.0909,68.1384,68.0624,68.1289,368228.0
2024-04-15 14:20:00,71.7,71.73,71.61,71.62,45818.0,68.1289,68.1574,68.0434,68.0529,45818.0
2024-04-15 14:25:00,71.64,71.7,71.64,71.65,43279.0,68.0719,68.1289,68.0719,68.0814,43279.0
2024-04-15 14:30:00,71.65,71.74,71.63,71.73,86671.0,68.0814,68.1669,68.0624,68.1574,86671.0
2024-04-15 14:35:00,71.72,71.76,71.7,71.71,71410.0,68.1479,68.1859,68.1289,68.1384,71410.0
2024-04-15 14:40:00,71.72,71.74,71.69,71.72,68244.0,68.1479,68.1669,68.1194,68.1479,68244.0
2024-04-15 14:45:00,71.71,71.71,71.63,71.63,109620.0,68.1384,68.1384,68.0624,68.0624,109620.0
2024-04-15 14:50:00,71.64,71.65,71.59,71.59,44527.0,68.0719,68.0814,68.0244,68.0244,44527.0
2024-04-15 14:55:00,71.59,71.69,71.58,71.67,48732.0,68.0244,68.1194,68.0149,68.1004,48732.0
2024-04-15 15:00:00,71.67,71.68,71.6,71.61,110717.0,68.1004,68.1099,68.0339,68.0434,110717.0
2024-04-15 15:05:00,71.59,71.64,71.57,71.64,89975.0,68.0244,68.0719,68.0054,68.0719,89975.0
2024-04-15 15:10:00,71.64,71.64,71.59,71.6,59870.0,68.0719,68.0719,68.0244,68.0339,59870.0
2024-04-15 15:15:00,71.59,71.62,71.51,71.53,92301.0,68.0244,68.0529,67.9484,67.9674,92301.0
2024-04-15 15:20:00,71.53,71.64,71.51,71.61,76257.0,67.9674,68.0719,67.9484,68.0434,76257.0
2024-04-15 15:25:00,71.62,71.64,71.55,71.56,82124.0,68.0529,68.0719,67.9864,67.9959,82124.0
2024-04-15 15:30:00,71.56,71.66,71.56,71.62,88767.0,67.9959,68.0909,67.9959,68.0529,88767.0
2024-04-15 15:35:00,71.62,71.66,71.59,71.65,60052.0,68.0529,68.0909,68.0244,68.0814,60052.0
2024-04-15 15:40:00,71.65,71.65,71.57,71.58,136909.0,68.0814,68.0814,68.0054,68.0149,136909.0
2024-04-15 15:45:00,71.57,71.67,71.56,71.67,93560.0,68.0054,68.1004,67.9959,68.1004,93560.0
2024-04-15 15:50:00,71.66,71.67,71.62,71.64,109279.0,68.0909,68.1004,68.0529,68.0719,109279.0
2024-04-15 15:55:00,71.64,71.67,71.63,71.63,243921.0,68.0719,68.1004,68.0624,68.0624,243921.0
2024-04-16 09:30:00,71.04,71.05,70.94,71.0,94946.0,67.5018,67.5113,67.4068,67.4638,94946.0
2024-04-16 09:35:00,71.0,71.0,70.86,70.92,916325.0,67.4638,67.4638,67.3308,67.3878,916325.0
2024-04-16 09:40:00,70.92,70.92,70.81,70.85,142075.0,67.3878,67.3878,67.2832,67.3213,142075.0
2024-04-16 09:45:00,70.85,70.89,70.73,70.78,73896.0,67.3213,67.3593,67.2072,67.2547,73896.0
2024-04-16 09:50:00,70.78,70.83,70.75,70.8,100760.0,67.2547,67.3022,67.2262,67.2737,100760.0
2024-04-16 09:55:00,70.8,70.92,70.78,70.88,106567.0,67.2737,67.3878,67.2547,67.3498,106567.0
2024-04-16 10:00:00,70.87,70.88,70.82,70.88,103352.0,67.3403,67.3498,67.2927,67.3498,103352.0
2024-04-16 10:05:00,70.88,70.96,70.82,70.95,75643.0,67.3498,67.4258,67.2927,67.4163,75643.0
2024-04-16 10:10:00,70.94,70.96,70.89,70.95,128761.0,67.4068,67.4258,67.3593,67.4163,128761.0
2024-04-16 10:15:00,70.96,71.05,70.96,70.98,47214.0,67.4258,67.5113,67.4258,67.4448,47214.0
2024-04-16 10:20:00,70.99,71.03,70.89,70.91,59162.0,67.4543,67.4923,67.3593,67.3783,59162.0
2024-04-16 10:25:00,70.91,70.93,70.8,70.8,4233465.0,67.3783,67.3973,67.2737,67.2737,4233465.0
2024-04-16 10:30:00,70.8,70.86,70.78,70.85,71203.0,67.2737,67.3308,67.2547,67.3213,71203.0
2024-04-16 10:35:00,70.85,70.87,70.78,70.85,374904.0,67.3213,67.3403,67.2547,67.3213,374904.0
2024-04-16 10:40:00,70.84,70.92,70.83,70.92,55702.0,67.3117,67.3878,67.3022,67.3878,55702.0
2024-04-16 10:45:00,70.91,70.93,70.86,70.87,56078.0,67.3783,67.3973,67.3308,67.3403,56078.0
2024-04-16 10:50:00,70.87,70.88,70.79,70.86,49692.0,67.3403,67.3498,67.2642,67.3308,49692.0
2024-04-16 10:55:00,70.86,70.88,70.8,70.81,72802.0,67.3308,67.3498,67.2737,67.2832,72802.0
2024-04-16 11:00:00,70.82,70.94,70.81,70.91,53145.0,67.2927,67.4068,67.2832,67.3783,53145.0
2024-04-16 11:05:00,70.92,70.95,70.89,70.92,122001.0,67.3878,67.4163,67.3593,67.3878,122001.0
2024-04-16 11:10:00,70.93,70.94,70.87,70.88,77356.0,67.3973,67.4068,67.3403,67.3498,77356.0
2024-04-16 11:15:00,70.89,70.94,70.88,70.91,56365.0,67.3593,67.4068,67.3498,67.3783,56365.0
2024-04-16 11:20:00,70.9,70.91,70.84,70.89,56892.0,67.3688,67.3783,67.3117,67.3593,56892.0
2024-04-16 11:25:00,70.89,70.92,70.87,70.89,218599.0,67.3593,67.3878,67.3403,67.3593,218599.0
2024-04-16 11:30:00,70.88,70.91,70.84,70.91,77386.0,67.3498,67.3783,67.3117,67.3783,77386.0
2024-04-16 11:35:00,70.91,70.92,70.85,70.86,90327.0,67.3783,67.3878,67.3213,67.3308,90327.0
2024-04-16 11:40:00,70.86,70.95,70.85,70.92,46069.0,67.3308,67.4163,67.3213,67.3878,46069.0
2024-04-16 11:45:00,70.92,70.95,70.85,70.92,180131.0,67.3878,67.4163,67.3213,67.3878,180131.0
2024-04-16 11:50:00,70.93,71.03,70.92,71.03,73720.0,67.3973,67.4923,67.3878,67.4923,73720.0
2024-04-16 11:55:00,71.04,71.05,70.94,70.94,30470.0,67.5018,67.5113,67.4068,67.4068,30470.0
2024-04-16 12:00:00,70.93,70.93,70.84,70.86,30569.0,67.3973,67.3973,67.3117,67.3308,30569.0
2024-04-16 12:05:00,70.86,70.94,70.84,70.92,161139.0,67.3308,67.4068,67.3117,67.3878,161139.0
2024-04-16 12:10:00,70.93,70.95,70.88,70.92,71266.0,67.3973,67.4163,67.3498,67.3878,71266.0
2024-04-16 12:15:00,70.92,70.94,70.9,70.93,47548.0,67.3878,67.4068,67.3688,67.3973,47548.0
2024-04-16 12:20:00,70.91,70.95,70.9,70.92,48550.0,67.3783,67.4163,67.3688,67.3878,48550.0
2024-04-16 12:25:00,70.92,70.96,70.9,70.92,24696.0,67.3878,67.4258,67.3688,67.3878,24696.0
2024-04-16 12:30:00,70.92,70.96,70.9,70.9,47171.0,67.3878,67.4258,67.3688,67.3688,47171.0
2024-04-16 12:35:00,70.91,70.92,70.88,70.9,55906.0,67.3783,67.3878,67.3498,67.3688,55906.0
2024-04-16 12:40:00,70.9,70.94,70.88,70.89,50783.0,67.3688,67.4068,67.3498,67.3593,50783.0
2024-04-16 12:45:00,70.9,71.0,70.89,71.0,568112.0,67.3688,67.4638,67.3593,67.4638,568112.0
2024-04-16 12:50:00,71.0,71.02,70.97,70.97,61788.0,67.4638,67.4828,67.4353,67.4353,61788.0
2024-04-16 12:55:00,70.98,71.02,70.93,71.0,86368.0,67.4448,67.4828,67.3973,67.4638,86368.0
2024-04-16 13:00:00,71.0,71.01,70.93,70.93,43252.0,67.4638,67.4733,67.3973,67.3973,43252.0
2024-04-16 13:05:00,70.93,71.02,70.91,71.0,43637.0,67.3973,67.4828,67.3783,67.4638,43637.0
2024-04-16 13:10:00,71.0,71.03,70.94,71.01,89429.0,67.4638,67.4923,67.4068,67.4733,89429.0
2024-04-16 13:15:00,71.0,71.03,70.96,71.0,63215.0,67.4638,67.4923,67.4258,67.4638,63215.0
2024-04-16 13:20:00,71.01,71.02,70.97,71.02,75940.0,67.4733,67.4828,67.4353,67.4828,75940.0
2024-04-16 13:25:00,71.01,71.03,70.89,70.9,90289.0,67.4733,67.4923,67.3593,67.3688,90289.0
2024-04-16 13:30:00,70.92,70.93,70.66,70.83,335687.0,67.3878,67.3973,67.1407,67.3022,335687.0
2024-04-16 13:35:00,70.84,70.97,70.83,70.9,149420.0,67.3117,67.4353,67.3022,67.3688,149420.0
2024-04-16 13:40:00,70.91,71.03,70.91,70.96,109583.0,67.3783,67.4923,67.3783,67.4258,109583.0
2024-04-16 13:45:00,70.97,71.01,70.85,70.85,83965.0,67.4353,67.4733,67.3213,67.3213,83965.0
2024-04-16 13:50:00,70.86,70.93,70.79,70.91,109760.0,67.3308,67.3973,67.2642,67.3783,109760.0
2024-04-16 13:55:00,70.91,70.96,70.88,70.95,101263.0,67.3783,67.4258,67.3498,67.4163,101263.0
2024-04-16 14:00:00,70.94,70.97,70.9,70.97,87801.0,67.4068,67.4353,67.3688,67.4353,87801.0
2024-04-16 14:05:00,70.98,71.23,70.96,71.22,120828.0,67.4448,67.6823,67.4258,67.6728,120828.0
2024-04-16 14:10:00,71.21,71.23,71.03,71.03,103539.0,67.6633,67.6823,67.4923,67.4923,103539.0
2024-04-16 14:15:00,71.04,71.04,70.9,70.9,87004.0,67.5018,67.5018,67.3688,67.3688,87004.0
2024-04-16 14:20:00,70.91,70.92,70.79,70.86,100022.0,67.3783,67.3878,67.2642,67.3308,100022.0
2024-04-16 14:25:00,70.86,70.94,70.83,70.88,127702.0,67.3308,67.4068,67.3022,67.3498,127702.0
2024-04-16 14:30:00,70.87,71.02,70.87,71.01,104944.0,67.3403,67.4828,67.3403,67.4733,104944.0
2024-04-16 14:35:00,71.01,71.05,70.96,71.0,101714.0,67.4733,67.5113,67.4258,67.4638,101714.0
2024-04-16 14:40:00,70.99,71.04,70.96,71.02,86708.0,67.4543,67.5018,67.4258,67.4828,86708.0
2024-04-16 14:45:00,71.02,71.05,70.97,71.01,40510.0,67.4828,67.5113,67.4353,67.4733,40510.0
2024-04-16 14:50:00,71.01,71.14,71.01,71.11,51779.0,67.4733,67.5968,67.4733,67.5683,51779.0
2024-04-16 14:55:00,71.11,71.13,71.08,71.11,46839.0,67.5683,67.5873,67.5398,67.5683,46839.0
2024-04-16 15:00:00,71.12,71.13,71.05,71.05,63721.0,67.5778,67.5873,67.5113,67.5113,63721.0
2024-04-16 15:05:00,71.06,71.08,71.03,71.07,87771.0,67.5208,67.5398,67.4923,67.5303,87771.0
2024-04-16 15:10:00,71.06,71.09,71.04,71.06,104027.0,67.5208,67.5493,67.5018,67.5208,104027.0
2024-04-16 15:15:00,71.05,71.08,71.01,71.08,78591.0,67.5113,67.5398,67.4733,67.5398,78591.0
2024-04-16 15:20:00,71.08,71.12,71.05,71.1,59558.0,67.5398,67.5778,67.5113,67.5588,59558.0
2024-04-16 15:25:00,71.09,71.12,71.09,71.09,48295.0,67.5493,67.5778,67.5493,67.5493,48295.0
2024-04-16 15:30:00,71.09,71.09,70.9,70.9,68861.0,67.5493,67.5493,67.3688,67.3688,68861.0
2024-04-16 15:35:00,70.9,71.01,70.87,71.0,96698.0,67.3688,67.4733,67.3403,67.4638,96698.0
2024-04-16 15:40:00,71.0,71.0,70.94,70.99,161298.0,67.4638,67.4638,67.4068,67.4543,161298.0
2024-04-16 15:45:00,70.99,71.04,70.95,71.01,97701.0,67.4543,67.5018,67.4163,67.4733,97701.0
2024-04-16 15:50:00,71.0,71.02,70.96,70.98,64365.0,67.4638,67.4828,67.4258,67.4448,64365.0
2024-04-16 15:55:00,70.99,71.0,70.89,70.91,166768.0,67.4543,67.4638,67.3593,67.3783,166768.0
2024-04-17 09:30:00,71.31,71.31,71.23,71.23,260138.0,67.7583,67.7583,67.6823,67.6823,260138.0
2024-04-17 09:35:00,71.22,71.27,71.19,71.21,89172.0,67.6728,67.7203,67.6443,67.6633,89172.0
2024-04-17 09:40:00,71.22,71.29,71.17,71.27,48457.0,67.6728,67.7393,67.6253,67.7203,48457.0
2024-04-17 09:45:00,71.27,71.32,71.23,71.24,45261.0,67.7203,67.7678,67.6823,67.6918,45261.0
2024-04-17 09:50:00,71.24,71.27,71.18,71.19,80849.0,67.6918,67.7203,67.6348,67.6443,80849.0
2024-04-17 09:55:00,71.19,71.2,71.11,71.13,128136.0,67.6443,67.6538,67.5683,67.5873,128136.0
2024-04-17 10:00:00,71.13,71.13,70.99,71.01,144059.0,67.5873,67.5873,67.4543,67.4733,144059.0
2024-04-17 10:05:00,71.02,71.08,71.0,71.05,142608.0,67.4828,67.5398,67.4638,67.5113,142608.0
2024-04-17 10:10:00,71.06,71.07,70.95,70.98,79922.0,67.5208,67.5303,67.4163,67.4448,79922.0
2024-04-17 10:15:00,70.98,70.99,70.91,70.94,116963.0,67.4448,67.4543,67.3783,67.4068,116963.0
2024-04-17 10:20:00,70.94,70.94,70.83,70.92,90126.0,67.4068,67.4068,67.3022,67.3878,90126.0
2024-04-17 10:25:00,70.93,71.03,70.93,70.99,48366.0,67.3973,67.4923,67.3973,67.4543,48366.0
2024-04-17 10:30:00,70.98,71.0,70.92,70.92,28043.0,67.4448,67.4638,67.3878,67.3878,28043.0
2024-04-17 10:35:00,70.91,70.94,70.87,70.9,32469.0,67.3783,67.4068,67.3403,67.3688,32469.0
2024-04-17 10:40:00,70.89,70.94,70.87,70.9,82065.0,67.3593,67.4068,67.3403,67.3688,82065.0
2024-04-17 10:45:00,70.9,70.96,70.86,70.94,68535.0,67.3688,67.4258,67.3308,67.4068,68535.0
2024-04-17 10:50:00,70.94,70.94,70.76,70.77,45727.0,67.4068,67.4068,67.2357,67.2452,45727.0
2024-04-17 10:55:00,70.77,70.85,70.77,70.83,87559.0,67.2452,67.3213,67.2452,67.3022,87559.0
2024-04-17 11:00:00,70.83,70.93,70.82,70.93,66442.0,67.3022,67.3973,67.2927,67.3973,66442.0
2024-04-17 11:05:00,70.93,70.94,70.83,70.88,91061.0,67.3973,67.4068,67.3022,67.3498,91061.0
2024-04-17 11:10:00,70.9,70.94,70.88,70.91,52631.0,67.3688,67.4068,67.3498,67.3783,52631.0
2024-04-17 11:15:00,70.91,70.93,70.85,70.85,29276.0,67.3783,67.3973,67.3213,67.3213,29276.0
2024-04-17 11:20:00,70.85,70.89,70.83,70.86,50372.0,67.3213,67.3593,67.3022,67.3308,50372.0
2024-04-17 11:25:00,70.86,70.89,70.83,70.84,74100.0,67.3308,67.3593,67.3022,67.3117,74100.0
2024-04-17 11:30:00,70.84,70.85,70.76,70.77,150866.0,67.3117,67.3213,67.2357,67.2452,150866.0
2024-04-17 11:35:00,70.78,70.83,70.76,70.82,124095.0,67.2547,67.3022,67.2357,67.2927,124095.0
2024-04-17 11:40:00,70.81,70.87,70.81,70.84,73933.0,67.2832,67.3403,67.2832,67.3117,73933.0
2024-04-17 11:45:00,70.84,70.86,70.8,70.84,104887.0,67.3117,67.3308,67.2737,67.3117,104887.0
2024-04-17 11:50:00,70.84,70.87,70.8,70.84,48713.0,67.3117,67.3403,67.2737,67.3117,48713.0
2024-04-17 11:55:00,70.84,70.87,70.82,70.83,19094.0,67.3117,67.3403,67.2927,67.3022,19094.0
2024-04-17 12:00:00,70.83,70.83,70.71,70.71,33623.0,67.3022,67.3022,67.1882,67.1882,33623.0
2024-04-17 12:05:00,70.72,70.72,70.65,70.68,67218.0,67.1977,67.1977,67.1312,67.1597,67218.0
2024-04-17 12:10:00,70.68,70.8,70.68,70.78,109965.0,67.1597,67.2737,67.1597,67.2547,109965.0
2024-04-17 12:15:00,70.78,70.78,70.7,70.74,85366.0,67.2547,67.2547,67.1787,67.2167,85366.0
2024-04-17 12:20:00,70.75,70.8,70.72,70.75,83743.0,67.2262,67.2737,67.1977,67.2262,83743.0
2024-04-17 12:25:00,70.74,70.83,70.74,70.78,45181.0,67.2167,67.3022,67.2167,67.2547,45181.0
2024-04-17 12:30:00,70.77,70.78,70.71,70.75,51936.0,67.2452,67.2547,67.1882,67.2262,51936.0
2024-04-17 12:35:00,70.76,70.76,70.71,70.72,105684.0,67.2357,67.2357,67.1882,67.1977,105684.0
2024-04-17 12:40:00,70.72,70.75,70.64,70.64,39378.0,67.1977,67.2262,67.1217,67.1217,39378.0
2024-04-17 12:45:00,70.64,70.75,70.62,70.74,107400.0,67.1217,67.2262,67.1027,67.2167,107400.0
2024-04-17 12:50:00,70.75,70.77,70.71,70.75,109290.0,67.2262,67.2452,67.1882,67.2262,109290.0
2024-04-17 12:55:00,70.74,70.75,70.68,70.72,68296.0,67.2167,67.2262,67.1597,67.1977,68296.0
2024-04-17 13:00:00,70.71,70.81,70.69,70.77,292190.0,67.1882,67.2832,67.1692,67.2452,292190.0
2024-04-17 13:05:00,70.77,70.86,70.76,70.85,112652.0,67.2452,67.3308,67.2357,67.3213,112652.0
2024-04-17 13:10:00,70.86,70.87,70.81,70.83,43815.0,67.3308,67.3403,67.2832,67.3022,43815.0
2024-04-17 13:15:00,70.84,70.89,70.83,70.85,790943.0,67.3117,67.3593,67.3022,67.3213,790943.0
2024-04-17 13:20:00,70.85,70.89,70.84,70.87,92064.0,67.3213,67.3593,67.3117,67.3403,92064.0
2024-04-17 13:25:00,70.87,70.91,70.84,70.91,134079.0,67.3403,67.3783,67.3117,67.3783,134079.0
2024-04-17 13:30:00,70.91,70.93,70.88,70.9,125906.0,67.3783,67.3973,67.3498,67.3688,125906.0
2024-04-17 13:35:00,70.9,70.97,70.89,70.95,43878.0,67.3688,67.4353,67.3593,67.4163,43878.0
2024-04-17 13:40:00,70.95,70.97,70.89,70.94,78503.0,67.4163,67.4353,67.3593,67.4068,78503.0
2024-04-17 13:45:00,70.93,70.95,70.87,70.95,75324.0,67.3973,67.4163,67.3403,67.4163,75324.0
2024-04-17 13:50:00,70.97,71.03,70.93,71.01,107696.0,67.4353,67.4923,67.3973,67.4733,107696.0
2024-04-17 13:55:00,71.01,71.05,71.01,71.05,71818.0,67.4733,67.5113,67.4733,67.5113,71818.0
2024-04-17 14:00:00,71.02,71.08,71.0,71.08,44180.0,67.4828,67.5398,67.4638,67.5398,44180.0
2024-04-17 14:05:00,71.08,71.12,71.04,71.1,77094.0,67.5398,67.5778,67.5018,67.5588,77094.0
2024-04-17 14:10:00,71.09,71.09,71.03,71.05,43124.0,67.5493,67.5493,67.4923,67.5113,43124.0
2024-04-17 14:15:00,71.05,71.06,70.99,71.03,180025.0,67.5113,67.5208,67.4543,67.4923,180025.0
2024-04-17 14:20:00,71.03,71.03,70.98,70.99,92650.0,67.4923,67.4923,67.4448,67.4543,92650.0
2024-04-17 14:25:00,71.01,71.06,70.98,71.01,68995.0,67.4733,67.5208,67.4448,67.4733,68995.0
2024-04-17 14:30:00,71.01,71.03,70.99,71.02,95505.0,67.4733,67.4923,67.4543,67.4828,95505.0
2024-04-17 14:35:00,71.02,71.06,70.97,71.05,55129.0,67.4828,67.5208,67.4353,67.5113,55129.0
2024-04-17 14:40:00,71.04,71.2,71.04,71.2,165769.0,67.5018,67.6538,67.5018,67.6538,165769.0
2024-04-17 14:45:00,71.19,71.22,71.1,71.12,136761.0,67.6443,67.6728,67.5588,67.5778,136761.0
2024-04-17 14:50:00,71.12,71.15,70.95,70.97,102853.0,67.5778,67.6063,67.4163,67.4353,102853.0
2024-04-17 14:55:00,70.96,71.0,70.93,70.95,67181.0,67.4258,67.4638,67.3973,67.4163,67181.0
2024-04-17 15:00:00,70.94,70.95,70.89,70.9,170626.0,67.4068,67.4163,67.3593,67.3688,170626.0
2024-04-17 15:05:00,70.9,70.92,70.87,70.89,82440.0,67.3688,67.3878,67.3403,67.3593,82440.0
2024-04-17 15:10:00,70.89,70.91,70.84,70.84,91649.0,67.3593,67.3783,67.3117,67.3117,91649.0
2024-04-17 15:15:00,70.84,70.93,70.83,70.89,140691.0,67.3117,67.3973,67.3022,67.3593,140691.0
2024-04-17 15:20:00,70.89,70.92,70.86,70.9,116194.0,67.3593,67.3878,67.3308,67.3688,116194.0
2024-04-17 15:25:00,70.9,70.93,70.87,70.87,138705.0,67.3688,67.3973,67.3403,67.3403,138705.0
2024-04-17 15:30:00,70.88,70.94,70.87,70.92,89706.0,67.3498,67.4068,67.3403,67.3878,89706.0
2024-04-17 15:35:00,70.92,70.92,70.85,70.88,81510.0,67.3878,67.3878,67.3213,67.3498,81510.0
2024-04-17 15:40:00,70.89,70.96,70.85,70.94,115229.0,67.3593,67.4258,67.3213,67.4068,115229.0
2024-04-17 15:45:00,70.94,71.02,70.93,71.0,106566.0,67.4068,67.4828,67.3973,67.4638,106566.0
2024-04-17 15:50:00,71.0,71.0,70.92,70.98,116576.0,67.4638,67.4638,67.3878,67.4448,116576.0
2024-04-17 15:55:00,70.98,70.98,70.93,70.94,234493.0,67.4448,67.4448,67.3973,67.4068,234493.0
2024-04-18 09:30:00,70.95,71.03,70.91,70.95,242216.0,67.4163,67.4923,67.3783,67.4163,242216.0
2024-04-18 09:35:00,70.94,70.95,70.75,70.75,1809044.0,67.4068,67.4163,67.2262,67.2262,1809044.0
2024-04-18 09:40:00,70.75,70.84,70.72,70.78,1275883.0,67.2262,67.3117,67.1977,67.2547,1275883.0
2024-04-18 09:45:00,70.78,70.93,70.75,70.93,313508.0,67.2547,67.3973,67.2262,67.3973,313508.0
2024-04-18 09:50:00,70.93,70.96,70.83,70.85,98126.0,67.3973,67.4258,67.3022,67.3213,98126.0
2024-04-18 09:55:00,70.85,70.95,70.84,70.9,94014.0,67.3213,67.4163,67.3117,67.3688,94014.0
2024-04-18 10:00:00,70.9,70.93,70.85,70.87,112084.0,67.3688,67.3973,67.3213,67.3403,112084.0
2024-04-18 10:05:00,70.87,70.99,70.87,70.99,71109.0,67.3403,67.4543,67.3403,67.4543,71109.0
2024-04-18 10:10:00,70.98,71.02,70.95,71.02,61208.0,67.4448,67.4828,67.4163,67.4828,61208.0
2024-04-18 10:15:00,71.03,71.07,71.01,71.05,54594.0,67.4923,67.5303,67.4733,67.5113,54594.0
2024-04-18 10:20:00,71.05,71.05,70.98,71.0,90457.0,67.5113,67.5113,67.4448,67.4638,90457.0
2024-04-18 10:25:00,71.0,71.05,70.97,71.02,185328.0,67.4638,67.5113,67.4353,67.4828,185328.0
2024-04-18 10:30:00,71.02,71.1,71.02,71.1,69208.0,67.4828,67.5588,67.4828,67.5588,69208.0
2024-04-18 10:35:00,71.1,71.17,71.08,71.11,60010.0,67.5588,67.6253,67.5398,67.5683,60010.0
2024-04-18 10:40:00,71.11,71.14,71.08,71.12,44931.0,67.5683,67.5968,67.5398,67.5778,44931.0
2024-04-18 10:45:00,71.12,71.15,71.04,71.13,72775.0,67.5778,67.6063,67.5018,67.5873,72775.0
2024-04-18 10:50:00,71.12,71.12,71.08,71.09,57482.0,67.5778,67.5778,67.5398,67.5493,57482.0
2024-04-18 10:55:00,71.09,71.13,71.03,71.06,133653.0,67.5493,67.5873,67.4923,67.5208,133653.0
2024-04-18 11:00:00,71.06,71.11,71.06,71.07,89000.0,67.5208,67.5683,67.5208,67.5303,89000.0
2024-04-18 11:05:00,71.08,71.16,71.08,71.16,128771.0,67.5398,67.6158,67.5398,67.6158,128771.0
2024-04-18 11:10:00,71.16,71.18,71.12,71.15,77414.0,67.6158,67.6348,67.5778,67.6063,77414.0
2024-04-18 11:15:00,71.16,71.22,71.15,71.17,43684.0,67.6158,67.6728,67.6063,67.6253,43684.0
2024-04-18 11:20:00,71.17,71.25,71.17,71.24,32523.0,67.6253,67.7013,67.6253,67.6918,32523.0
2024-04-18 11:25:00,71.23,71.24,71.16,71.18,62148.0,67.6823,67.6918,67.6158,67.6348,62148.0
2024-04-18 11:30:00,71.18,71.19,71.14,71.15,77869.0,67.6348,67.6443,67.5968,67.6063,77869.0
2024-04-18 11:35:00,71.16,71.16,71.11,71.13,37477.0,67.6158,67.6158,67.5683,67.5873,37477.0
2024-04-18 11:40:00,71.12,71.12,71.04,71.07,40677.0,67.5778,67.5778,67.5018,67.5303,40677.0
2024-04-18 11:45:00,71.07,71.07,71.03,71.05,31362.0,67.5303,67.5303,67.4923,67.5113,31362.0
2024-04-18 11:50:00,71.05,71.08,71.03,71.06,49712.0,67.5113,67.5398,67.4923,67.5208,49712.0
2024-04-18 11:55:00,71.06,71.12,71.05,71.1,60328.0,67.5208,67.5778,67.5113,67.5588,60328.0
2024-04-18 12:00:00,71.1,71.22,71.1,71.15,96040.0,67.5588,67.6728,67.5588,67.6063,96040.0
2024-04-18 12:05:00,71.14,71.14,71.05,71.09,46790.0,67.5968,67.5968,67.5113,67.5493,46790.0
2024-04-18 12:10:00,71.09,71.14,71.08,71.11,33013.0,67.5493,67.5968,67.5398,67.5683,33013.0
2024-04-18 12:15:00,71.11,71.14,71.09,71.14,51773.0,67.5683,67.5968,67.5493,67.5968,51773.0
2024-04-18 12:20:00,71.13,71.14,71.07,71.09,32759.0,67.5873,67.5968,67.5303,67.5493,32759.0
2024-04-18 12:25:00,71.08,71.14,71.07,71.12,37359.0,67.5398,67.5968,67.5303,67.5778,37359.0
2024-04-18 12:30:00,71.13,71.13,71.0,71.01,83571.0,67.5873,67.5873,67.4638,67.4733,83571.0
2024-04-18 12:35:00,71.02,71.13,71.01,71.08,104125.0,67.4828,67.5873,67.4733,67.5398,104125.0
2024-04-18 12:40:00,71.08,71.09,71.0,71.03,41308.0,67.5398,67.5493,67.4638,67.4923,41308.0
2024-04-18 12:45:00,71.03,71.03,70.93,70.95,35617.0,67.4923,67.4923,67.3973,67.4163,35617.0
2024-04-18 12:50:00,70.95,70.97,70.9,70.92,31236.0,67.4163,67.4353,67.3688,67.3878,31236.0
2024-04-18 12:55:00,70.92,70.96,70.9,70.92,33120.0,67.3878,67.4258,67.3688,67.3878,33120.0
2024-04-18 13:00:00,70.92,70.95,70.91,70.91,32162.0,67.3878,67.4163,67.3783,67.3783,32162.0
2024-04-18 13:05:00,70.9,70.92,70.87,70.9,282820.0,67.3688,67.3878,67.3403,67.3688,282820.0
2024-04-18 13:10:00,70.9,70.9,70.81,70.83,27769.0,67.3688,67.3688,67.2832,67.3022,27769.0
2024-04-18 13:15:00,70.83,70.84,70.73,70.77,33958.0,67.3022,67.3117,67.2072,67.2452,33958.0
2024-04-18 13:20:00,70.77,70.79,70.68,70.69,110806.0,67.2452,67.2642,67.1597,67.1692,110806.0
2024-04-18 13:25:00,70.69,70.82,70.68,70.82,81915.0,67.1692,67.2927,67.1597,67.2927,81915.0
2024-04-18 13:30:00,70.81,70.82,70.76,70.77,27502.0,67.2832,67.2927,67.2357,67.2452,27502.0
2024-04-18 13:35:00,70.77,70.79,70.73,70.74,33527.0,67.2452,67.2642,67.2072,67.2167,33527.0
2024-04-18 13:40:00,70.74,70.79,70.68,70.78,65925.0,67.2167,67.2642,67.1597,67.2547,65925.0
2024-04-18 13:45:00,70.78,70.83,70.76,70.8,39253.0,67.2547,67.3022,67.2357,67.2737,39253.0
2024-04-18 13:50:00,70.79,70.79,70.71,70.74,102719.0,67.2642,67.2642,67.1882,67.2167,102719.0
2024-04-18 13:55:00,70.75,70.79,70.74,70.79,41201.0,67.2262,67.2642,67.2167,67.2642,41201.0
2024-04-18 14:00:00,70.78,70.79,70.73,70.76,192341.0,67.2547,67.2642,67.2072,67.2357,192341.0
2024-04-18 14:05:00,70.77,70.77,70.7,70.73,49165.0,67.2452,67.2452,67.1787,67.2072,49165.0
2024-04-18 14:10:00,70.72,70.76,70.68,70.74,122686.0,67.1977,67.2357,67.1597,67.2167,122686.0
2024-04-18 14:15:00,70.74,70.8,70.73,70.78,64942.0,67.2167,67.2737,67.2072,67.2547,64942.0
2024-04-18 14:20:00,70.77,70.85,70.76,70.8,143548.0,67.2452,67.3213,67.2357,67.2737,143548.0
2024-04-18 14:25:00,70.8,70.84,70.74,70.76,90181.0,67.2737,67.3117,67.2167,67.2357,90181.0
2024-04-18 14:30:00,70.76,70.77,70.66,70.67,69357.0,67.2357,67.2452,67.1407,67.1502,69357.0
2024-04-18 14:35:00,70.67,70.75,70.67,70.72,34651.0,67.1502,67.2262,67.1502,67.1977,34651.0
2024-04-18 14:40:00,70.72,70.8,70.71,70.78,59174.0,67.1977,67.2737,67.1882,67.2547,59174.0
2024-04-18 14:45:00,70.78,70.8,70.75,70.79,46228.0,67.2547,67.2737,67.2262,67.2642,46228.0
2024-04-18 14:50:00,70.78,70.78,70.72,70.73,60073.0,67.2547,67.2547,67.1977,67.2072,60073.0
2024-04-18 14:55:00,70.73,70.75,70.69,70.71,41519.0,67.2072,67.2262,67.1692,67.1882,41519.0
2024-04-18 15:00:00,70.71,70.82,70.7,70.79,107016.0,67.1882,67.2927,67.1787,67.2642,107016.0
2024-04-18 15:05:00,70.78,70.84,70.76,70.79,58377.0,67.2547,67.3117,67.2357,67.2642,58377.0
2024-04-18 15:10:00,70.8,70.85,70.76,70.78,66050.0,67.2737,67.3213,67.2357,67.2547,66050.0
2024-04-18 15:15:00,70.78,70.79,70.74,70.77,121247.0,67.2547,67.2642,67.2167,67.2452,121247.0
2024-04-18 15:20:00,70.77,70.8,70.73,70.78,55128.0,67.2452,67.2737,67.2072,67.2547,55128.0
2024-04-18 15:25:00,70.77,70.79,70.73,70.77,88683.0,67.2452,67.2642,67.2072,67.2452,88683.0
2024-04-18 15:30:00,70.78,70.81,70.77,70.81,41125.0,67.2547,67.2832,67.2452,67.2832,41125.0
2024-04-18 15:35:00,70.81,70.84,70.79,70.8,53890.0,67.2832,67.3117,67.2642,67.2737,53890.0
2024-04-18 15:40:00,70.8,70.84,70.78,70.81,56200.0,67.2737,67.3117,67.2547,67.2832,56200.0
2024-04-18 15:45:00,70.81,70.82,70.79,70.81,78005.0,67.2832,67.2927,67.2642,67.2832,78005.0
2024-04-18 15:50:00,70.82,70.86,70.75,70.76,99452.0,67.2927,67.3308,67.2262,67.2357,99452.0
2024-04-18 15:55:00,70.76,70.8,70.73,70.78,250014.0,67.2357,67.2737,67.2072,67.2547,250014.0
2024-04-19 09:30:00,70.81,70.92,70.75,70.9,212098.0,67.2832,67.3878,67.2262,67.3688,212098.0
2024-04-19 09:35:00,70.91,70.94,70.85,70.87,106184.0,67.3783,67.4068,67.3213,67.3403,106184.0
2024-04-19 09:40:00,70.88,70.97,70.84,70.95,150453.0,67.3498,67.4353,67.3117,67.4163,150453.0
2024-04-19 09:45:00,70.95,71.02,70.9,70.94,98395.0,67.4163,67.4828,67.3688,67.4068,98395.0
2024-04-19 09:50:00,70.93,70.94,70.84,70.92,139657.0,67.3973,67.4068,67.3117,67.3878,139657.0
2024-04-19 09:55:00,70.91,70.97,70.88,70.9,147825.0,67.3783,67.4353,67.3498,67.3688,147825.0
2024-04-19 10:00:00,70.9,70.98,70.88,70.98,145955.0,67.3688,67.4448,67.3498,67.4448,145955.0
2024-04-19 10:05:00,70.97,71.03,70.97,70.99,99890.0,67.4353,67.4923,67.4353,67.4543,99890.0
2024-04-19 10:10:00,70.98,70.99,70.88,70.9,113423.0,67.4448,67.4543,67.3498,67.3688,113423.0
2024-04-19 10:15:00,70.92,70.95,70.87,70.9,137079.0,67.3878,67.4163,67.3403,67.3688,137079.0
2024-04-19 10:20:00,70.9,70.96,70.86,70.87,113680.0,67.3688,67.4258,67.3308,67.3403,113680.0
2024-04-19 10:25:00,70.87,70.97,70.84,70.97,263455.0,67.3403,67.4353,67.3117,67.4353,263455.0
2024-04-19 10:30:00,70.96,71.03,70.91,70.94,96213.0,67.4258,67.4923,67.3783,67.4068,96213.0
2024-04-19 10:35:00,70.93,70.93,70.85,70.86,25511.0,67.3973,67.3973,67.3213,67.3308,25511.0
2024-04-19 10:40:00,70.88,70.97,70.87,70.97,94237.0,67.3498,67.4353,67.3403,67.4353,94237.0
2024-04-19 10:45:00,70.96,71.02,70.95,70.97,84900.0,67.4258,67.4828,67.4163,67.4353,84900.0
2024-04-19 10:50:00,70.97,71.01,70.94,70.98,781733.0,67.4353,67.4733,67.4068,67.4448,781733.0
2024-04-19 10:55:00,70.97,70.98,70.91,70.94,89597.0,67.4353,67.4448,67.3783,67.4068,89597.0
2024-04-19 11:00:00,70.93,70.94,70.9,70.91,122916.0,67.3973,67.4068,67.3688,67.3783,122916.0
2024-04-19 11:05:00,70.91,70.98,70.89,70.98,68483.0,67.3783,67.4448,67.3593,67.4448,68483.0
2024-04-19 11:10:00,70.97,70.98,70.92,70.94,39364.0,67.4353,67.4448,67.3878,67.4068,39364.0
2024-04-19 11:15:00,70.94,70.96,70.9,70.92,133576.0,67.4068,67.4258,67.3688,67.3878,133576.0
2024-04-19 11:20:00,70.92,70.93,70.87,70.9,90465.0,67.3878,67.3973,67.3403,67.3688,90465.0
2024-04-19 11:25:00,70.89,70.93,70.88,70.93,90741.0,67.3593,67.3973,67.3498,67.3973,90741.0
2024-04-19 11:30:00,70.92,70.94,70.88,70.9,56174.0,67.3878,67.4068,67.3498,67.3688,56174.0
2024-04-19 11:35:00,70.9,70.92,70.86,70.91,129603.0,67.3688,67.3878,67.3308,67.3783,129603.0
2024-04-19 11:40:00,70.91,70.94,70.88,70.92,96152.0,67.3783,67.4068,67.3498,67.3878,96152.0
2024-04-19 11:45:00,70.92,70.97,70.9,70.92,81481.0,67.3878,67.4353,67.3688,67.3878,81481.0
2024-04-19 11:50:00,70.92,70.96,70.89,70.9,63950.0,67.3878,67.4258,67.3593,67.3688,63950.0
2024-04-19 11:55:00,70.9,70.91,70.84,70.87,39615.0,67.3688,67.3783,67.3117,67.3403,39615.0
2024-04-19 12:00:00,70.86,70.94,70.83,70.85,66340.0,67.3308,67.4068,67.3022,67.3213,66340.0
2024-04-19 12:05:00,70.86,70.86,70.78,70.8,52974.0,67.3308,67.3308,67.2547,67.2737,52974.0
2024-04-19 12:10:00,70.79,70.8,70.68,70.69,65496.0,67.2642,67.2737,67.1597,67.1692,65496.0
2024-04-19 12:15:00,70.7,70.71,70.63,70.64,85484.0,67.1787,67.1882,67.1122,67.1217,85484.0
2024-04-19 12:20:00,70.64,70.67,70.62,70.63,74567.0,67.1217,67.1502,67.1027,67.1122,74567.0
2024-04-19 12:25:00,70.63,70.67,70.59,70.59,80864.0,67.1122,67.1502,67.0742,67.0742,80864.0
2024-04-19 12:30:00,70.6,70.67,70.6,70.67,20398.0,67.0837,67.1502,67.0837,67.1502,20398.0
2024-04-19 12:35:00,70.67,70.68,70.61,70.62,44964.0,67.1502,67.1597,67.0932,67.1027,44964.0
2024-04-19 12:40:00,70.62,70.71,70.61,70.7,37767.0,67.1027,67.1882,67.0932,67.1787,37767.0
2024-04-19 12:45:00,70.7,70.74,70.68,70.7,41222.0,67.1787,67.2167,67.1597,67.1787,41222.0
2024-04-19 12:50:00,70.72,70.83,70.71,70.75,123094.0,67.1977,67.3022,67.1882,67.2262,123094.0
2024-04-19 12:55:00,70.76,70.82,70.75,70.81,45806.0,67.2357,67.2927,67.2262,67.2832,45806.0
2024-04-19 13:00:00,70.81,70.85,70.79,70.83,60023.0,67.2832,67.3213,67.2642,67.3022,60023.0
2024-04-19 13:05:00,70.83,70.86,70.81,70.86,35346.0,67.3022,67.3308,67.2832,67.3308,35346.0
2024-04-19 13:10:00,70.85,70.87,70.81,70.85,63946.0,67.3213,67.3403,67.2832,67.3213,63946.0
2024-04-19 13:15:00,70.86,70.9,70.81,70.89,87933.0,67.3308,67.3688,67.2832,67.3593,87933.0
2024-04-19 13:20:00,70.9,70.9,70.83,70.86,61648.0,67.3688,67.3688,67.3022,67.3308,61648.0
2024-04-19 13:25:00,70.86,70.88,70.77,70.78,130089.0,67.3308,67.3498,67.2452,67.2547,130089.0
2024-04-19 13:30:00,70.78,70.84,70.78,70.82,96703.0,67.2547,67.3117,67.2547,67.2927,96703.0
2024-04-19 13:35:00,70.81,70.84,70.77,70.78,49521.0,67.2832,67.3117,67.2452,67.2547,49521.0
2024-04-19 13:40:00,70.78,70.83,70.76,70.8,76114.0,67.2547,67.3022,67.2357,67.2737,76114.0
2024-04-19 13:45:00,70.81,70.88,70.8,70.87,72780.0,67.2832,67.3498,67.2737,67.3403,72780.0
2024-04-19 13:50:00,70.88,70.95,70.87,70.94,127438.0,67.3498,67.4163,67.3403,67.4068,127438.0
2024-04-19 13:55:00,70.94,70.95,70.82,70.87,108831.0,67.4068,67.4163,67.2927,67.3403,108831.0
2024-04-19 14:00:00,70.86,70.86,70.73,70.74,73082.0,67.3308,67.3308,67.2072,67.2167,73082.0
2024-04-19 14:05:00,70.74,70.82,70.69,70.75,95155.0,67.2167,67.2927,67.1692,67.2262,95155.0
2024-04-19 14:10:00,70.75,70.8,70.75,70.76,36256.0,67.2262,67.2737,67.2262,67.2357,36256.0
2024-04-19 14:15:00,70.75,70.8,70.71,70.8,72939.0,67.2262,67.2737,67.1882,67.2737,72939.0
2024-04-19 14:20:00,70.79,70.81,70.75,70.8,67358.0,67.2642,67.2832,67.2262,67.2737,67358.0
2024-04-19 14:25:00,70.79,70.79,70.67,70.67,66142.0,67.2642,67.2642,67.1502,67.1502,66142.0
2024-04-19 14:30:00,70.67,70.72,70.67,70.69,93542.0,67.1502,67.1977,67.1502,67.1692,93542.0
2024-04-19 14:35:00,70.69,70.71,70.61,70.61,72877.0,67.1692,67.1882,67.0932,67.0932,72877.0
2024-04-19 14:40:00,70.61,70.63,70.58,70.59,114473.0,67.0932,67.1122,67.0647,67.0742,114473.0
2024-04-19 14:45:00,70.58,70.63,70.55,70.62,54915.0,67.0647,67.1122,67.0362,67.1027,54915.0
2024-04-19 14:50:00,70.62,70.64,70.58,70.61,75088.0,67.1027,67.1217,67.0647,67.0932,75088.0
2024-04-19 14:55:00,70.6,70.66,70.59,70.66,143902.0,67.0837,67.1407,67.0742,67.1407,143902.0
2024-04-19 15:00:00,70.66,70.69,70.61,70.67,63334.0,67.1407,67.1692,67.0932,67.1502,63334.0
2024-04-19 15:05:00,70.66,70.7,70.61,70.67,79095.0,67.1407,67.1787,67.0932,67.1502,79095.0
2024-04-19 15:10:00,70.68,70.74,70.65,70.72,86667.0,67.1597,67.2167,67.1312,67.1977,86667.0
2024-04-19 15:15:00,70.73,70.73,70.66,70.71,97308.0,67.2072,67.2072,67.1407,67.1882,97308.0
2024-04-19 15:20:00,70.72,70.73,70.68,70.69,46166.0,67.1977,67.2072,67.1597,67.1692,46166.0
2024-04-19 15:25:00,70.68,70.75,70.66,70.72,231875.0,67.1597,67.2262,67.1407,67.1977,231875.0
2024-04-19 15:30:00,70.71,70.74,70.69,70.72,57436.0,67.1882,67.2167,67.1692,67.1977,57436.0
2024-04-19 15:35:00,70.72,70.74,70.64,70.69,104676.0,67.1977,67.2167,67.1217,67.1692,104676.0
2024-04-19 15:40:00,70.68,70.69,70.62,70.67,84168.0,67.1597,67.1692,67.1027,67.1502,84168.0
2024-04-19 15:45:00,70.68,70.74,70.64,70.71,166999.0,67.1597,67.2167,67.1217,67.1882,166999.0
2024-04-19 15:50:00,70.72,70.75,70.69,70.75,120950.0,67.1977,67.2262,67.1692,67.2262,120950.0
2024-04-19 15:55:00,70.75,70.78,70.73,70.77,262190.0,67.2262,67.2547,67.2072,67.2452,262190.0
2024-04-22 09:30:00,71.2,71.22,71.1,71.12,198823.0,67.6538,67.6728,67.5588,67.5778,198823.0
2024-04-22 09:35:00,71.12,71.18,71.11,71.18,173154.0,67.5778,67.6348,67.5683,67.6348,173154.0
2024-04-22 09:40:00,71.18,71.21,71.12,71.2,78651.0,67.6348,67.6633,67.5778,67.6538,78651.0
2024-04-22 09:45:00,71.2,71.27,71.18,71.26,395546.0,67.6538,67.7203,67.6348,67.7108,395546.0
2024-04-22 09:50:00,71.26,71.27,71.23,71.25,50573.0,67.7108,67.7203,67.6823,67.7013,50573.0
2024-04-22 09:55:00,71.25,71.26,71.2,71.21,26488.0,67.7013,67.7108,67.6538,67.6633,26488.0
2024-04-22 10:00:00,71.22,71.27,71.21,71.27,21263.0,67.6728,67.7203,67.6633,67.7203,21263.0
2024-04-22 10:05:00,71.27,71.28,71.2,71.21,207787.0,67.7203,67.7298,67.6538,67.6633,207787.0
2024-04-22 10:10:00,71.22,71.28,71.22,71.25,37783.0,67.6728,67.7298,67.6728,67.7013,37783.0
2024-04-22 10:15:00,71.26,71.29,71.24,71.27,26199.0,67.7108,67.7393,67.6918,67.7203,26199.0
2024-04-22 10:20:00,71.27,71.27,71.19,71.23,34202.0,67.7203,67.7203,67.6443,67.6823,34202.0
2024-04-22 10:25:00,71.23,71.25,71.2,71.25,132311.0,67.6823,67.7013,67.6538,67.7013,132311.0
2024-04-22 10:30:00,71.25,71.28,71.23,71.26,146365.0,67.7013,67.7298,67.6823,67.7108,146365.0
2024-04-22 10:35:00,71.26,71.34,71.25,71.34,121891.0,67.7108,67.7868,67.7013,67.7868,121891.0
2024-04-22 10:40:00,71.34,71.36,71.31,71.35,378208.0,67.7868,67.8059,67.7583,67.7963,378208.0
2024-04-22 10:45:00,71.34,71.39,71.32,71.37,79498.0,67.7868,67.8344,67.7678,67.8154,79498.0
2024-04-22 10:50:00,71.36,71.36,71.31,71.31,115999.0,67.8059,67.8059,67.7583,67.7583,115999.0
2024-04-22 10:55:00,71.31,71.32,71.29,71.29,145010.0,67.7583,67.7678,67.7393,67.7393,145010.0
2024-04-22 11:00:00,71.3,71.3,71.27,71.28,59902.0,67.7488,67.7488,67.7203,67.7298,59902.0
2024-04-22 11:05:00,71.3,71.3,71.23,71.24,76054.0,67.7488,67.7488,67.6823,67.6918,76054.0
2024-04-22 11:10:00,71.24,71.25,71.2,71.22,87075.0,67.6918,67.7013,67.6538,67.6728,87075.0
2024-04-22 11:15:00,71.21,71.22,71.17,71.17,73431.0,67.6633,67.6728,67.6253,67.6253,73431.0
2024-04-22 11:20:00,71.18,71.22,71.16,71.22,83595.0,67.6348,67.6728,67.6158,67.6728,83595.0
2024-04-22 11:25:00,71.21,71.23,71.15,71.23,3826857.0,67.6633,67.6823,67.6063,67.6823,3826857.0
2024-04-22 11:30:00,71.23,71.27,71.23,71.24,259058.0,67.6823,67.7203,67.6823,67.6918,259058.0
2024-04-22 11:35:00,71.23,71.3,71.22,71.29,186561.0,67.6823,67.7488,67.6728,67.7393,186561.0
2024-04-22 11:40:00,71.3,71.31,71.23,71.25,65961.0,67.7488,67.7583,67.6823,67.7013,65961.0
2024-04-22 11:45:00,71.26,71.28,71.24,71.28,28491.0,67.7108,67.7298,67.6918,67.7298,28491.0
2024-04-22 11:50:00,71.28,71.34,71.28,71.33,45838.0,67.7298,67.7868,67.7298,67.7773,45838.0
2024-04-22 11:55:00,71.33,71.37,71.32,71.36,87362.0,67.7773,67.8154,67.7678,67.8059,87362.0
2024-04-22 12:00:00,71.36,71.41,71.35,71.39,100352.0,67.8059,67.8534,67.7963,67.8344,100352.0
2024-04-22 12:05:00,71.39,71.39,71.36,71.37,27650.0,67.8344,67.8344,67.8059,67.8154,27650.0
2024-04-22 12:10:00,71.38,71.42,71.37,71.41,33199.0,67.8249,67.8629,67.8154,67.8534,33199.0
2024-04-22 12:15:00,71.42,71.5,71.42,71.44,38095.0,67.8629,67.9389,67.8629,67.8819,38095.0
2024-04-22 12:20:00,71.44,71.46,71.41,71.42,67189.0,67.8819,67.9009,67.8534,67.8629,67189.0
2024-04-22 12:25:00,71.42,71.45,71.4,71.42,28166.0,67.8629,67.8914,67.8439,67.8629,28166.0
2024-04-22 12:30:00,71.42,71.42,71.37,71.4,149678.0,67.8629,67.8629,67.8154,67.8439,149678.0
2024-04-22 12:35:00,71.4,71.41,71.38,71.41,59873.0,67.8439,67.8534,67.8249,67.8534,59873.0
2024-04-22 12:40:00,71.41,71.42,71.38,71.4,26374.0,67.8534,67.8629,67.8249,67.8439,26374.0
2024-04-22 12:45:00,71.4,71.44,71.39,71.42,22865.0,67.8439,67.8819,67.8344,67.8629,22865.0
2024-04-22 12:50:00,71.41,71.43,71.39,71.42,33551.0,67.8534,67.8724,67.8344,67.8629,33551.0
2024-04-22 12:55:00,71.42,71.46,71.41,71.45,89324.0,67.8629,67.9009,67.8534,67.8914,89324.0
2024-04-22 13:00:00,71.45,71.48,71.43,71.46,39453.0,67.8914,67.9199,67.8724,67.9009,39453.0
2024-04-22 13:05:00,71.46,71.49,71.46,71.48,35795.0,67.9009,67.9294,67.9009,67.9199,35795.0
2024-04-22 13:10:00,71.47,71.51,71.47,71.5,29181.0,67.9104,67.9484,67.9104,67.9389,29181.0
2024-04-22 13:15:00,71.5,71.51,71.48,71.5,40445.0,67.9389,67.9484,67.9199,67.9389,40445.0
2024-04-22 13:20:00,71.5,71.53,71.49,71.53,30357.0,67.9389,67.9674,67.9294,67.9674,30357.0
2024-04-22 13:25:00,71.53,71.6,71.53,71.6,40955.0,67.9674,68.0339,67.9674,68.0339,40955.0
2024-04-22 13:30:00,71.59,71.61,71.58,71.6,57056.0,68.0244,68.0434,68.0149,68.0339,57056.0
2024-04-22 13:35:00,71.6,71.61,71.59,71.61,31660.0,68.0339,68.0434,68.0244,68.0434,31660.0
2024-04-22 13:40:00,71.61,71.62,71.59,71.61,43475.0,68.0434,68.0529,68.0244,68.0434,43475.0
2024-04-22 13:45:00,71.62,71.68,71.61,71.68,87876.0,68.0529,68.1099,68.0434,68.1099,87876.0
2024-04-22 13:50:00,71.68,71.75,71.67,71.75,204269.0,68.1099,68.1764,68.1004,68.1764,204269.0
2024-04-22 13:55:00,71.76,71.77,71.68,71.72,112072.0,68.1859,68.1954,68.1099,68.1479,112072.0
2024-04-22 14:00:00,71.72,71.73,71.69,71.72,93842.0,68.1479,68.1574,68.1194,68.1479,93842.0
2024-04-22 14:05:00,71.72,71.75,71.69,71.73,81115.0,68.1479,68.1764,68.1194,68.1574,81115.0
2024-04-22 14:10:00,71.72,71.75,71.71,71.74,23317.0,68.1479,68.1764,68.1384,68.1669,23317.0
2024-04-22 14:15:00,71.74,71.77,71.73,71.76,144822.0,68.1669,68.1954,68.1574,68.1859,144822.0
2024-04-22 14:20:00,71.76,71.79,71.75,71.78,31997.0,68.1859,68.2144,68.1764,68.2049,31997.0
2024-04-22 14:25:00,71.78,71.8,71.77,71.78,26927.0,68.2049,68.2239,68.1954,68.2049,26927.0
2024-04-22 14:30:00,71.78,71.8,71.77,71.8,47433.0,68.2049,68.2239,68.1954,68.2239,47433.0
2024-04-22 14:35:00,71.79,71.81,71.73,71.76,94773.0,68.2144,68.2334,68.1574,68.1859,94773.0
2024-04-22 14:40:00,71.76,71.77,71.7,71.72,47774.0,68.1859,68.1954,68.1289,68.1479,47774.0
2024-04-22 14:45:00,71.72,71.74,71.7,71.7,61692.0,68.1479,68.1669,68.1289,68.1289,61692.0
2024-04-22 14:50:00,71.7,71.71,71.67,71.7,47527.0,68.1289,68.1384,68.1004,68.1289,47527.0
2024-04-22 14:55:00,71.7,71.73,71.7,71.72,58640.0,68.1289,68.1574,68.1289,68.1479,58640.0
2024-04-22 15:00:00,71.72,71.73,71.68,71.69,54094.0,68.1479,68.1574,68.1099,68.1194,54094.0
2024-04-22 15:05:00,71.69,71.7,71.66,71.67,112649.0,68.1194,68.1289,68.0909,68.1004,112649.0
2024-04-22 15:10:00,71.68,71.69,71.65,71.68,72400.0,68.1099,68.1194,68.0814,68.1099,72400.0
2024-04-22 15:15:00,71.67,71.68,71.64,71.65,99441.0,68.1004,68.1099,68.0719,68.0814,99441.0
2024-04-22 15:20:00,71.65,71.65,71.59,71.6,98504.0,68.0814,68.0814,68.0244,68.0339,98504.0
2024-04-22 15:25:00,71.6,71.62,71.58,71.61,56150.0,68.0339,68.0529,68.0149,68.0434,56150.0
2024-04-22 15:30:00,71.6,71.62,71.51,71.52,77610.0,68.0339,68.0529,67.9484,67.9579,77610.0
2024-04-22 15:35:00,71.52,71.56,71.49,71.55,133081.0,67.9579,67.9959,67.9294,67.9864,133081.0
2024-04-22 15:40:00,71.54,71.57,71.52,71.57,143870.0,67.9769,68.0054,67.9579,68.0054,143870.0
2024-04-22 15:45:00,71.56,71.61,71.55,71.61,169097.0,67.9959,68.0434,67.9864,68.0434,169097.0
2024-04-22 15:50:00,71.62,71.62,71.55,71.57,148558.0,68.0529,68.0529,67.9864,68.0054,148558.0
2024-04-22 15:55:00,71.56,71.59,71.55,71.58,283668.0,67.9959,68.0244,67.9864,68.0149,283668.0
2024-04-23 09:30:00,71.78,71.82,71.75,71.79,330463.0,68.2049,68.2429,68.1764,68.2144,330463.0
2024-04-23 09:35:00,71.78,71.82,71.74,71.81,82297.0,68.2049,68.2429,68.1669,68.2334,82297.0
2024-04-23 09:40:00,71.81,71.84,71.78,71.78,116451.0,68.2334,68.2619,68.2049,68.2049,116451.0
2024-04-23 09:45:00,71.79,72.1,71.79,72.01,394206.0,68.2144,68.509,68.2144,68.4235,394206.0
2024-04-23 09:50:00,72.02,72.12,71.96,72.1,128708.0,68.433,68.528,68.376,68.509,128708.0
2024-04-23 09:55:00,72.1,72.15,72.09,72.11,47463.0,68.509,68.5565,68.4995,68.5185,47463.0
2024-04-23 10:00:00,72.12,72.13,72.03,72.04,76412.0,68.528,68.5375,68.4425,68.452,76412.0
2024-04-23 10:05:00,72.04,72.12,72.04,72.04,89033.0,68.452,68.528,68.452,68.452,89033.0
2024-04-23 10:10:00,72.05,72.12,72.03,72.08,80854.0,68.4615,68.528,68.4425,68.49,80854.0
2024-04-23 10:15:00,72.07,72.16,72.07,72.16,82525.0,68.4805,68.566,68.4805,68.566,82525.0
2024-04-23 10:20:00,72.16,72.21,72.11,72.12,43263.0,68.566,68.6135,68.5185,68.528,43263.0
2024-04-23 10:25:00,72.12,72.16,72.1,72.15,48417.0,68.528,68.566,68.509,68.5565,48417.0
2024-04-23 10:30:00,72.15,72.28,72.14,72.27,76201.0,68.5565,68.68,68.547,68.6705,76201.0
2024-04-23 10:35:00,72.26,72.28,72.22,72.24,89364.0,68.661,68.68,68.623,68.642,89364.0
2024-04-23 10:40:00,72.23,72.26,72.21,72.22,130209.0,68.6325,68.661,68.6135,68.623,130209.0
2024-04-23 10:45:00,72.21,72.22,72.17,72.2,90127.0,68.6135,68.623,68.5755,68.604,90127.0
2024-04-23 10:50:00,72.21,72.23,72.19,72.21,63264.0,68.6135,68.6325,68.5945,68.6135,63264.0
2024-04-23 10:55:00,72.2,72.25,72.19,72.22,63393.0,68.604,68.6515,68.5945,68.623,63393.0
2024-04-23 11:00:00,72.21,72.22,72.09,72.11,627434.0,68.6135,68.623,68.4995,68.5185,627434.0
2024-04-23 11:05:00,72.11,72.15,72.1,72.12,648281.0,68.5185,68.5565,68.509,68.528,648281.0
2024-04-23 11:10:00,72.12,72.2,72.12,72.2,559511.0,68.528,68.604,68.528,68.604,559511.0
2024-04-23 11:15:00,72.2,72.23,72.18,72.2,217237.0,68.604,68.6325,68.585,68.604,217237.0
2024-04-23 11:20:00,72.2,72.24,72.2,72.23,210272.0,68.604,68.642,68.604,68.6325,210272.0
2024-04-23 11:25:00,72.23,72.24,72.22,72.23,346427.0,68.6325,68.642,68.623,68.6325,346427.0
2024-04-23 11:30:00,72.23,72.25,72.18,72.21,78709.0,68.6325,68.6515,68.585,68.6135,78709.0
2024-04-23 11:35:00,72.22,72.24,72.17,72.23,95700.0,68.623,68.642,68.5755,68.6325,95700.0
2024-04-23 11:40:00,72.22,72.23,72.17,72.17,55962.0,68.623,68.6325,68.5755,68.5755,55962.0
2024-04-23 11:45:00,72.17,72.18,72.12,72.15,90706.0,68.5755,68.585,68.528,68.5565,90706.0
2024-04-23 11:50:00,72.14,72.17,72.12,72.15,57556.0,68.547,68.5755,68.528,68.5565,57556.0
2024-04-23 11:55:00,72.15,72.16,72.11,72.12,39707.0,68.5565,68.566,68.5185,68.528,39707.0
2024-04-23 12:00:00,72.13,72.19,72.13,72.19,46185.0,68.5375,68.5945,68.5375,68.5945,46185.0
2024-04-23 12:05:00,72.19,72.22,72.17,72.22,64007.0,68.5945,68.623,68.5755,68.623,64007.0
2024-04-23 12:10:00,72.22,72.26,72.2,72.26,47027.0,68.623,68.661,68.604,68.661,47027.0
2024-04-23 12:15:00,72.26,72.29,72.24,72.26,116181.0,68.661,68.6895,68.642,68.661,116181.0
2024-04-23 12:20:00,72.26,72.27,72.24,72.26,81086.0,68.661,68.6705,68.642,68.661,81086.0
2024-04-23 12:25:00,72.26,72.3,72.24,72.29,53515.0,68.661,68.699,68.642,68.6895,53515.0
2024-04-23 12:30:00,72.29,72.3,72.27,72.29,41285.0,68.6895,68.699,68.6705,68.6895,41285.0
2024-04-23 12:35:00,72.29,72.3,72.27,72.3,45025.0,68.6895,68.699,68.6705,68.699,45025.0
2024-04-23 12:40:00,72.29,72.32,72.29,72.31,62414.0,68.6895,68.718,68.6895,68.7085,62414.0
2024-04-23 12:45:00,72.31,72.32,72.29,72.3,29587.0,68.7085,68.718,68.6895,68.699,29587.0
2024-04-23 12:50:00,72.3,72.31,72.29,72.29,106789.0,68.699,68.7085,68.6895,68.6895,106789.0
2024-04-23 12:55:00,72.28,72.31,72.26,72.28,68283.0,68.68,68.7085,68.661,68.68,68283.0
2024-04-23 13:00:00,72.28,72.33,72.26,72.33,154850.0,68.68,68.7275,68.661,68.7275,154850.0
2024-04-23 13:05:00,72.32,72.37,72.31,72.33,65719.0,68.718,68.7655,68.7085,68.7275,65719.0
2024-04-23 13:10:00,72.33,72.34,72.27,72.29,28646.0,68.7275,68.737,68.6705,68.6895,28646.0
2024-04-23 13:15:00,72.29,72.32,72.26,72.32,134285.0,68.6895,68.718,68.661,68.718,134285.0
2024-04-23 13:20:00,72.31,72.34,72.31,72.33,42245.0,68.7085,68.737,68.7085,68.7275,42245.0
2024-04-23 13:25:00,72.32,72.35,72.31,72.34,27837.0,68.718,68.7465,68.7085,68.737,27837.0
2024-04-23 13:30:00,72.34,72.35,72.32,72.34,21411.0,68.737,68.7465,68.718,68.737,21411.0
2024-04-23 13:35:00,72.34,72.35,72.32,72.34,14041.0,68.737,68.7465,68.718,68.737,14041.0
2024-04-23 13:40:00,72.34,72.38,72.34,72.36,44527.0,68.737,68.775,68.737,68.756,44527.0
2024-04-23 13:45:00,72.37,72.39,72.34,72.38,24327.0,68.7655,68.7846,68.737,68.775,24327.0
2024-04-23 13:50:00,72.38,72.41,72.36,72.37,121028.0,68.775,68.8036,68.756,68.7655,121028.0
2024-04-23 13:55:00,72.37,72.38,72.35,72.37,23729.0,68.7655,68.775,68.7465,68.7655,23729.0
2024-04-23 14:00:00,72.37,72.38,72.36,72.37,40357.0,68.7655,68.775,68.756,68.7655,40357.0
2024-04-23 14:05:00,72.37,72.39,72.35,72.36,80246.0,68.7655,68.7846,68.7465,68.756,80246.0
2024-04-23 14:10:00,72.36,72.39,72.34,72.36,40734.0,68.756,68.7846,68.737,68.756,40734.0
2024-04-23 14:15:00,72.36,72.38,72.35,72.37,74597.0,68.756,68.775,68.7465,68.7655,74597.0
2024-04-23 14:20:00,72.37,72.39,72.36,72.38,26849.0,68.7655,68.7846,68.756,68.775,26849.0
2024-04-23 14:25:00,72.39,72.39,72.37,72.39,44189.0,68.7846,68.7846,68.7655,68.7846,44189.0
2024-04-23 14:30:00,72.39,72.39,72.34,72.38,77499.0,68.7846,68.7846,68.737,68.775,77499.0
2024-04-23 14:35:00,72.37,72.39,72.37,72.39,74200.0,68.7655,68.7846,68.7655,68.7846,74200.0
2024-04-23 14:40:00,72.39,72.41,72.37,72.41,106702.0,68.7846,68.8036,68.7655,68.8036,106702.0
2024-04-23 14:45:00,72.4,72.4,72.37,72.38,66115.0,68.7941,68.7941,68.7655,68.775,66115.0
2024-04-23 14:50:00,72.37,72.37,72.32,72.34,70068.0,68.7655,68.7655,68.718,68.737,70068.0
2024-04-23 14:55:00,72.34,72.38,72.33,72.38,67925.0,68.737,68.775,68.7275,68.775,67925.0
2024-04-23 15:00:00,72.37,72.38,72.32,72.34,70905.0,68.7655,68.775,68.718,68.737,70905.0
2024-04-23 15:05:00,72.34,72.36,72.32,72.34,23956.0,68.737,68.756,68.718,68.737,23956.0
2024-04-23 15:10:00,72.34,72.38,72.33,72.36,29300.0,68.737,68.775,68.7275,68.756,29300.0
2024-04-23 15:15:00,72.36,72.36,72.34,72.35,49494.0,68.756,68.756,68.737,68.7465,49494.0
2024-04-23 15:20:00,72.34,72.37,72.34,72.36,124896.0,68.737,68.7655,68.737,68.756,124896.0
2024-04-23 15:25:00,72.37,72.37,72.35,72.37,53381.0,68.7655,68.7655,68.7465,68.7655,53381.0
2024-04-23 15:30:00,72.36,72.39,72.34,72.39,124518.0,68.756,68.7846,68.737,68.7846,124518.0
2024-04-23 15:35:00,72.39,72.4,72.38,72.4,91221.0,68.7846,68.7941,68.775,68.7941,91221.0
2024-04-23 15:40:00,72.4,72.41,72.38,72.4,51193.0,68.7941,68.8036,68.775,68.7941,51193.0
2024-04-23 15:45:00,72.4,72.41,72.37,72.41,93552.0,68.7941,68.8036,68.7655,68.8036,93552.0
2024-04-23 15:50:00,72.42,72.42,72.36,72.38,1199701.0,68.8131,68.8131,68.756,68.775,1199701.0
2024-04-23 15:55:00,72.38,72.38,72.27,72.33,552399.0,68.775,68.775,68.6705,68.7275,552399.0
2024-04-24 09:30:00,72.41,72.41,72.27,72.34,217735.0,68.8036,68.8036,68.6705,68.737,217735.0
2024-04-24 09:35:00,72.34,72.37,72.31,72.34,111063.0,68.737,68.7655,68.7085,68.737,111063.0
2024-04-24 09:40:00,72.34,72.36,72.32,72.34,66129.0,68.737,68.756,68.718,68.737,66129.0
2024-04-24 09:45:00,72.35,72.35,72.27,72.3,58143.0,68.7465,68.7465,68.6705,68.699,58143.0
2024-04-24 09:50:00,72.31,72.33,72.27,72.29,62525.0,68.7085,68.7275,68.6705,68.6895,62525.0
2024-04-24 09:55:00,72.28,72.3,72.2,72.21,108893.0,68.68,68.699,68.604,68.6135,108893.0
2024-04-24 10:00:00,72.22,72.23,72.18,72.2,70900.0,68.623,68.6325,68.585,68.604,70900.0
2024-04-24 10:05:00,72.2,72.29,72.19,72.27,96825.0,68.604,68.6895,68.5945,68.6705,96825.0
2024-04-24 10:10:00,72.27,72.28,72.15,72.15,55575.0,68.6705,68.68,68.5565,68.5565,55575.0
2024-04-24 10:15:00,72.16,72.2,72.14,72.18,95015.0,68.566,68.604,68.547,68.585,95015.0
2024-04-24 10:20:00,72.17,72.22,72.16,72.22,52377.0,68.5755,68.623,68.566,68.623,52377.0
2024-04-24 10:25:00,72.23,72.23,72.17,72.18,60689.0,68.6325,68.6325,68.5755,68.585,60689.0
2024-04-24 10:30:00,72.18,72.21,72.14,72.16,121019.0,68.585,68.6135,68.547,68.566,121019.0
2024-04-24 10:35:00,72.16,72.16,72.09,72.09,77174.0,68.566,68.566,68.4995,68.4995,77174.0
2024-04-24 10:40:00,72.09,72.1,72.03,72.05,123901.0,68.4995,68.509,68.4425,68.4615,123901.0
2024-04-24 10:45:00,72.05,72.06,72.01,72.05,81381.0,68.4615,68.471,68.4235,68.4615,81381.0
2024-04-24 10:50:00,72.05,72.05,72.0,72.03,59678.0,68.4615,68.4615,68.414,68.4425,59678.0
2024-04-24 10:55:00,72.04,72.04,71.99,72.0,101771.0,68.452,68.452,68.4045,68.414,101771.0
2024-04-24 11:00:00,72.0,72.03,71.97,71.98,79687.0,68.414,68.4425,68.3855,68.395,79687.0
2024-04-24 11:05:00,71.98,72.0,71.95,71.96,90849.0,68.395,68.414,68.3665,68.376,90849.0
2024-04-24 11:10:00,71.96,71.98,71.93,71.95,64663.0,68.376,68.395,68.3475,68.3665,64663.0
2024-04-24 11:15:00,71.95,71.98,71.93,71.97,57217.0,68.3665,68.395,68.3475,68.3855,57217.0
2024-04-24 11:20:00,71.97,71.98,71.93,71.93,90078.0,68.3855,68.395,68.3475,68.3475,90078.0
2024-04-24 11:25:00,71.92,71.98,71.92,71.97,38616.0,68.338,68.395,68.338,68.3855,38616.0
2024-04-24 11:30:00,71.97,72.01,71.95,72.01,45817.0,68.3855,68.4235,68.3665,68.4235,45817.0
2024-04-24 11:35:00,72.01,72.02,72.0,72.01,27568.0,68.4235,68.433,68.414,68.4235,27568.0
2024-04-24 11:40:00,72.01,72.01,71.88,71.88,46396.0,68.4235,68.4235,68.3,68.3,46396.0
2024-04-24 11:45:00,71.89,71.93,71.87,71.92,72387.0,68.3095,68.3475,68.2904,68.338,72387.0
2024-04-24 11:50:00,71.93,71.95,71.89,71.94,108846.0,68.3475,68.3665,68.3095,68.357,108846.0
2024-04-24 11:55:00,71.94,71.95,71.89,71.89,38521.0,68.357,68.3665,68.3095,68.3095,38521.0
2024-04-24 12:00:00,71.9,71.97,71.89,71.97,81558.0,68.319,68.3855,68.3095,68.3855,81558.0
2024-04-24 12:05:00,71.96,71.96,71.89,71.89,47426.0,68.376,68.376,68.3095,68.3095,47426.0
2024-04-24 12:10:00,71.9,71.92,71.88,71.92,40128.0,68.319,68.338,68.3,68.338,40128.0
2024-04-24 12:15:00,71.92,71.95,71.91,71.93,41384.0,68.338,68.3665,68.3285,68.3475,41384.0
2024-04-24 12:20:00,71.94,71.95,71.91,71.94,45295.0,68.357,68.3665,68.3285,68.357,45295.0
2024-04-24 12:25:00,71.94,71.96,71.92,71.95,59905.0,68.357,68.376,68.338,68.3665,59905.0
2024-04-24 12:30:00,71.94,71.94,71.87,71.89,58335.0,68.357,68.357,68.2904,68.3095,58335.0
2024-04-24 12:35:00,71.89,71.92,71.88,71.92,41182.0,68.3095,68.338,68.3,68.338,41182.0
2024-04-24 12:40:00,71.92,71.93,71.89,71.91,83650.0,68.338,68.3475,68.3095,68.3285,83650.0
2024-04-24 12:45:00,71.91,71.92,71.88,71.9,77362.0,68.3285,68.338,68.3,68.319,77362.0
2024-04-24 12:50:00,71.9,71.97,71.89,71.95,27096.0,68.319,68.3855,68.3095,68.3665,27096.0
2024-04-24 12:55:00,71.95,72.0,71.93,72.0,37689.0,68.3665,68.414,68.3475,68.414,37689.0
2024-04-24 13:00:00,71.99,72.02,71.97,71.98,74265.0,68.4045,68.433,68.3855,68.395,74265.0
2024-04-24 13:05:00,71.99,72.04,71.99,72.01,23513.0,68.4045,68.452,68.4045,68.4235,23513.0
2024-04-24 13:10:00,72.01,72.04,72.0,72.02,81538.0,68.4235,68.452,68.414,68.433,81538.0
2024-04-24 13:15:00,72.02,72.06,72.01,72.05,39802.0,68.433,68.471,68.4235,68.4615,39802.0
2024-04-24 13:20:00,72.05,72.08,72.02,72.08,22604.0,68.4615,68.49,68.433,68.49,22604.0
2024-04-24 13:25:00,72.08,72.1,72.06,72.08,25192.0,68.49,68.509,68.471,68.49,25192.0
2024-04-24 13:30:00,72.08,72.12,72.08,72.09,38432.0,68.49,68.528,68.49,68.4995,38432.0
2024-04-24 13:35:00,72.1,72.14,72.09,72.12,58128.0,68.509,68.547,68.4995,68.528,58128.0
2024-04-24 13:40:00,72.12,72.15,72.12,72.14,32485.0,68.528,68.5565,68.528,68.547,32485.0
2024-04-24 13:45:00,72.15,72.18,72.14,72.15,50768.0,68.5565,68.585,68.547,68.5565,50768.0
2024-04-24 13:50:00,72.14,72.16,72.13,72.15,21339.0,68.547,68.566,68.5375,68.5565,21339.0
2024-04-24 13:55:00,72.16,72.18,72.15,72.17,33277.0,68.566,68.585,68.5565,68.5755,33277.0
2024-04-24 14:00:00,72.17,72.18,72.14,72.15,42362.0,68.5755,68.585,68.547,68.5565,42362.0
2024-04-24 14:05:00,72.14,72.15,72.08,72.12,164450.0,68.547,68.5565,68.49,68.528,164450.0
2024-04-24 14:10:00,72.12,72.13,72.05,72.06,52531.0,68.528,68.5375,68.4615,68.471,52531.0
2024-04-24 14:15:00,72.05,72.08,72.03,72.06,59022.0,68.4615,68.49,68.4425,68.471,59022.0
2024-04-24 14:20:00,72.06,72.09,72.04,72.07,32126.0,68.471,68.4995,68.452,68.4805,32126.0
2024-04-24 14:25:00,72.08,72.1,72.05,72.06,41283.0,68.49,68.509,68.4615,68.471,41283.0
2024-04-24 14:30:00,72.06,72.06,72.0,72.02,183432.0,68.471,68.471,68.414,68.433,183432.0
2024-04-24 14:35:00,72.02,72.07,72.01,72.06,28199.0,68.433,68.4805,68.4235,68.471,28199.0
2024-04-24 14:40:00,72.05,72.09,72.04,72.09,52338.0,68.4615,68.4995,68.452,68.4995,52338.0
2024-04-24 14:45:00,72.08,72.09,72.05,72.06,56044.0,68.49,68.4995,68.4615,68.471,56044.0
2024-04-24 14:50:00,72.07,72.07,72.03,72.06,51614.0,68.4805,68.4805,68.4425,68.471,51614.0
2024-04-24 14:55:00,72.05,72.07,72.03,72.03,63611.0,68.4615,68.4805,68.4425,68.4425,63611.0
2024-04-24 15:00:00,72.03,72.05,72.01,72.03,81497.0,68.4425,68.4615,68.4235,68.4425,81497.0
2024-04-24 15:05:00,72.03,72.1,72.02,72.09,66098.0,68.4425,68.509,68.433,68.4995,66098.0
2024-04-24 15:10:00,72.09,72.13,72.08,72.12,71609.0,68.4995,68.5375,68.49,68.528,71609.0
2024-04-24 15:15:00,72.11,72.12,72.09,72.12,64266.0,68.5185,68.528,68.4995,68.528,64266.0
2024-04-24 15:20:00,72.11,72.18,72.1,72.17,70750.0,68.5185,68.585,68.509,68.5755,70750.0
2024-04-24 15:25:00,72.17,72.19,72.15,72.17,33304.0,68.5755,68.5945,68.5565,68.5755,33304.0
2024-04-24 15:30:00,72.17,72.18,72.15,72.17,31096.0,68.5755,68.585,68.5565,68.5755,31096.0
2024-04-24 15:35:00,72.17,72.17,72.13,72.15,84510.0,68.5755,68.5755,68.5375,68.5565,84510.0
2024-04-24 15:40:00,72.15,72.18,72.14,72.16,48211.0,68.5565,68.585,68.547,68.566,48211.0
2024-04-24 15:45:00,72.15,72.17,72.13,72.15,51089.0,68.5565,68.5755,68.5375,68.5565,51089.0
2024-04-24 15:50:00,72.15,72.18,72.13,72.17,56274.0,68.5565,68.585,68.5375,68.5755,56274.0
2024-04-24 15:55:00,72.17,72.19,72.14,72.15,103091.0,68.5755,68.5945,68.547,68.5565,103091.0
2024-04-25 09:30:00,71.14,71.18,71.08,71.09,252582.0,67.5968,67.6348,67.5398,67.5493,252582.0
2024-04-25 09:35:00,71.09,71.15,71.04,71.07,193222.0,67.5493,67.6063,67.5018,67.5303,193222.0
2024-04-25 09:40:00,71.06,71.21,71.03,71.2,241351.0,67.5208,67.6633,67.4923,67.6538,241351.0
2024-04-25 09:45:00,71.2,71.21,71.08,71.11,145126.0,67.6538,67.6633,67.5398,67.5683,145126.0
2024-04-25 09:50:00,71.1,71.14,71.02,71.03,116086.0,67.5588,67.5968,67.4828,67.4923,116086.0
2024-04-25 09:55:00,71.04,71.12,70.99,71.09,88888.0,67.5018,67.5778,67.4543,67.5493,88888.0
2024-04-25 10:00:00,71.09,71.11,70.96,71.0,143625.0,67.5493,67.5683,67.4258,67.4638,143625.0
2024-04-25 10:05:00,71.0,71.1,71.0,71.08,119477.0,67.4638,67.5588,67.4638,67.5398,119477.0
2024-04-25 10:10:00,71.07,71.22,71.06,71.2,172074.0,67.5303,67.6728,67.5208,67.6538,172074.0
2024-04-25 10:15:00,71.22,71.36,71.2,71.34,166527.0,67.6728,67.8059,67.6538,67.7868,166527.0
2024-04-25 10:20:00,71.34,71.4,71.31,71.39,126142.0,67.7868,67.8439,67.7583,67.8344,126142.0
2024-04-25 10:25:00,71.39,71.44,71.37,71.41,95835.0,67.8344,67.8819,67.8154,67.8534,95835.0
2024-04-25 10:30:00,71.4,71.47,71.36,71.39,85323.0,67.8439,67.9104,67.8059,67.8344,85323.0
2024-04-25 10:35:00,71.39,71.46,71.39,71.44,142511.0,67.8344,67.9009,67.8344,67.8819,142511.0
2024-04-25 10:40:00,71.45,71.46,71.32,71.38,98208.0,67.8914,67.9009,67.7678,67.8249,98208.0
2024-04-25 10:45:00,71.39,71.45,71.36,71.38,75212.0,67.8344,67.8914,67.8059,67.8249,75212.0
2024-04-25 10:50:00,71.38,71.42,71.34,71.36,73968.0,67.8249,67.8629,67.7868,67.8059,73968.0
2024-04-25 10:55:00,71.36,71.41,71.34,71.4,122676.0,67.8059,67.8534,67.7868,67.8439,122676.0
2024-04-25 11:00:00,71.39,71.45,71.38,71.42,90702.0,67.8344,67.8914,67.8249,67.8629,90702.0
2024-04-25 11:05:00,71.41,71.45,71.39,71.44,48345.0,67.8534,67.8914,67.8344,67.8819,48345.0
2024-04-25 11:10:00,71.45,71.48,71.44,71.47,109469.0,67.8914,67.9199,67.8819,67.9104,109469.0
2024-04-25 11:15:00,71.47,71.49,71.41,71.48,109538.0,67.9104,67.9294,67.8534,67.9199,109538.0
2024-04-25 11:20:00,71.48,71.52,71.45,71.5,42051.0,67.9199,67.9579,67.8914,67.9389,42051.0
2024-04-25 11:25:00,71.49,71.54,71.46,71.52,59899.0,67.9294,67.9769,67.9009,67.9579,59899.0
2024-04-25 11:30:00,71.53,71.54,71.46,71.5,58456.0,67.9674,67.9769,67.9009,67.9389,58456.0
2024-04-25 11:35:00,71.5,71.54,71.49,71.52,38670.0,67.9389,67.9769,67.9294,67.9579,38670.0
2024-04-25 11:40:00,71.53,71.55,71.51,71.52,26267.0,67.9674,67.9864,67.9484,67.9579,26267.0
2024-04-25 11:45:00,71.52,71.52,71.46,71.47,47175.0,67.9579,67.9579,67.9009,67.9104,47175.0
2024-04-25 11:50:00,71.47,71.53,71.47,71.51,41134.0,67.9104,67.9674,67.9104,67.9484,41134.0
2024-04-25 11:55:00,71.52,71.58,71.49,71.58,80733.0,67.9579,68.0149,67.9294,68.0149,80733.0
2024-04-25 12:00:00,71.57,71.57,71.53,71.56,31096.0,68.0054,68.0054,67.9674,67.9959,31096.0
2024-04-25 12:05:00,71.55,71.59,71.53,71.56,46001.0,67.9864,68.0244,67.9674,67.9959,46001.0
2024-04-25 12:10:00,71.57,71.58,71.5,71.52,131191.0,68.0054,68.0149,67.9389,67.9579,131191.0
2024-04-25 12:15:00,71.52,71.55,71.52,71.53,28725.0,67.9579,67.9864,67.9579,67.9674,28725.0
2024-04-25 12:20:00,71.52,71.59,71.51,71.57,69871.0,67.9579,68.0244,67.9484,68.0054,69871.0
2024-04-25 12:25:00,71.56,71.58,71.55,71.58,23171.0,67.9959,68.0149,67.9864,68.0149,23171.0
2024-04-25 12:30:00,71.58,71.58,71.54,71.57,169629.0,68.0149,68.0149,67.9769,68.0054,169629.0
2024-04-25 12:35:00,71.57,71.61,71.55,71.58,49464.0,68.0054,68.0434,67.9864,68.0149,49464.0
2024-04-25 12:40:00,71.58,71.63,71.57,71.62,32656.0,68.0149,68.0624,68.0054,68.0529,32656.0
2024-04-25 12:45:00,71.63,71.66,71.61,71.63,19410.0,68.0624,68.0909,68.0434,68.0624,19410.0
2024-04-25 12:50:00,71.64,71.66,71.61,71.65,24811.0,68.0719,68.0909,68.0434,68.0814,24811.0
2024-04-25 12:55:00,71.65,71.69,71.63,71.66,98716.0,68.0814,68.1194,68.0624,68.0909,98716.0
2024-04-25 13:00:00,71.66,71.74,71.64,71.72,249552.0,68.0909,68.1669,68.0719,68.1479,249552.0
2024-04-25 13:05:00,71.71,71.73,71.66,71.69,64093.0,68.1384,68.1574,68.0909,68.1194,64093.0
2024-04-25 13:10:00,71.68,71.69,71.62,71.65,87607.0,68.1099,68.1194,68.0529,68.0814,87607.0
2024-04-25 13:15:00,71.65,71.67,71.64,71.65,94883.0,68.0814,68.1004,68.0719,68.0814,94883.0
2024-04-25 13:20:00,71.65,71.65,71.58,71.59,40248.0,68.0814,68.0814,68.0149,68.0244,40248.0
2024-04-25 13:25:00,71.61,71.67,71.59,71.66,43897.0,68.0434,68.1004,68.0244,68.0909,43897.0
2024-04-25 13:30:00,71.65,71.71,71.64,71.7,40000.0,68.0814,68.1384,68.0719,68.1289,40000.0
2024-04-25 13:35:00,71.7,71.8,71.7,71.8,64679.0,68.1289,68.2239,68.1289,68.2239,64679.0
2024-04-25 13:40:00,71.8,71.8,71.74,71.78,51868.0,68.2239,68.2239,68.1669,68.2049,51868.0
2024-04-25 13:45:00,71.78,71.82,71.77,71.8,38864.0,68.2049,68.2429,68.1954,68.2239,38864.0
2024-04-25 13:50:00,71.79,71.84,71.78,71.84,37751.0,68.2144,68.2619,68.2049,68.2619,37751.0
2024-04-25 13:55:00,71.84,71.84,71.8,71.82,41452.0,68.2619,68.2619,68.2239,68.2429,41452.0
2024-04-25 14:00:00,71.83,71.83,71.77,71.78,59735.0,68.2524,68.2524,68.1954,68.2049,59735.0
2024-04-25 14:05:00,71.78,71.81,71.76,71.8,27619.0,68.2049,68.2334,68.1859,68.2239,27619.0
2024-04-25 14:10:00,71.8,71.81,71.77,71.8,32181.0,68.2239,68.2334,68.1954,68.2239,32181.0
2024-04-25 14:15:00,71.79,71.82,71.79,71.81,17647.0,68.2144,68.2429,68.2144,68.2334,17647.0
2024-04-25 14:20:00,71.81,71.82,71.77,71.78,31379.0,68.2334,68.2429,68.1954,68.2049,31379.0
2024-04-25 14:25:00,71.77,71.79,71.66,71.68,48948.0,68.1954,68.2144,68.0909,68.1099,48948.0
2024-04-25 14:30:00,71.67,71.77,71.67,71.71,102340.0,68.1004,68.1954,68.1004,68.1384,102340.0
2024-04-25 14:35:00,71.71,71.72,71.68,71.7,46182.0,68.1384,68.1479,68.1099,68.1289,46182.0
2024-04-25 14:40:00,71.67,71.72,71.67,71.68,42362.0,68.1004,68.1479,68.1004,68.1099,42362.0
2024-04-25 14:45:00,71.69,71.72,71.68,71.7,58608.0,68.1194,68.1479,68.1099,68.1289,58608.0
2024-04-25 14:50:00,71.71,71.73,71.69,71.7,85121.0,68.1384,68.1574,68.1194,68.1289,85121.0
2024-04-25 14:55:00,71.7,71.75,71.68,71.74,31065.0,68.1289,68.1764,68.1099,68.1669,31065.0
2024-04-25 15:00:00,71.75,71.83,71.74,71.82,66042.0,68.1764,68.2524,68.1669,68.2429,66042.0
2024-04-25 15:05:00,71.81,71.83,71.79,71.81,48129.0,68.2334,68.2524,68.2144,68.2334,48129.0
2024-04-25 15:10:00,71.81,71.83,71.8,71.83,42712.0,68.2334,68.2524,68.2239,68.2524,42712.0
2024-04-25 15:15:00,71.82,71.88,71.82,71.88,51801.0,68.2429,68.3,68.2429,68.3,51801.0
2024-04-25 15:20:00,71.87,71.89,71.85,71.86,39190.0,68.2904,68.3095,68.2714,68.2809,39190.0
2024-04-25 15:25:00,71.86,71.88,71.84,71.87,43501.0,68.2809,68.3,68.2619,68.2904,43501.0
2024-04-25 15:30:00,71.87,71.87,71.83,71.84,28769.0,68.2904,68.2904,68.2524,68.2619,28769.0
2024-04-25 15:35:00,71.84,71.85,71.79,71.81,33865.0,68.2619,68.2714,68.2144,68.2334,33865.0
2024-04-25 15:40:00,71.82,71.82,71.76,71.79,110912.0,68.2429,68.2429,68.1859,68.2144,110912.0
2024-04-25 15:45:00,71.78,71.81,71.75,71.75,102993.0,68.2049,68.2334,68.1764,68.1764,102993.0
2024-04-25 15:50:00,71.76,71.78,71.75,71.77,142248.0,68.1859,68.2049,68.1764,68.1954,142248.0
2024-04-25 15:55:00,71.76,71.81,71.75,71.81,244564.0,68.1859,68.2334,68.1764,68.2334,244564.0
2024-04-26 09:30:00,72.1,72.19,72.1,72.17,172642.0,68.509,68.5945,68.509,68.5755,172642.0
2024-04-26 09:35:00,72.18,72.29,72.16,72.28,160346.0,68.585,68.6895,68.566,68.68,160346.0
2024-04-26 09:40:00,72.29,72.3,72.23,72.28,93537.0,68.6895,68.699,68.6325,68.68,93537.0
2024-04-26 09:45:00,72.28,72.32,72.26,72.31,76620.0,68.68,68.718,68.661,68.7085,76620.0
2024-04-26 09:50:00,72.31,72.37,72.3,72.34,111455.0,68.7085,68.7655,68.699,68.737,111455.0
2024-04-26 09:55:00,72.34,72.36,72.29,72.3,46331.0,68.737,68.756,68.6895,68.699,46331.0
2024-04-26 10:00:00,72.31,72.39,72.27,72.39,104147.0,68.7085,68.7846,68.6705,68.7846,104147.0
2024-04-26 10:05:00,72.39,72.41,72.29,72.34,151830.0,68.7846,68.8036,68.6895,68.737,151830.0
2024-04-26 10:10:00,72.34,72.38,72.33,72.37,153332.0,68.737,68.775,68.7275,68.7655,153332.0
2024-04-26 10:15:00,72.37,72.38,72.33,72.34,84111.0,68.7655,68.775,68.7275,68.737,84111.0
2024-04-26 10:20:00,72.35,72.4,72.33,72.39,127431.0,68.7465,68.7941,68.7275,68.7846,127431.0
2024-04-26 10:25:00,72.39,72.4,72.34,72.34,188588.0,68.7846,68.7941,68.737,68.737,188588.0
2024-04-26 10:30:00,72.34,72.37,72.32,72.35,87390.0,68.737,68.7655,68.718,68.7465,87390.0
2024-04-26 10:35:00,72.35,72.37,72.28,72.3,49562.0,68.7465,68.7655,68.68,68.699,49562.0
2024-04-26 10:40:00,72.3,72.3,72.23,72.24,58523.0,68.699,68.699,68.6325,68.642,58523.0
2024-04-26 10:45:00,72.24,72.28,72.22,72.27,61889.0,68.642,68.68,68.623,68.6705,61889.0
2024-04-26 10:50:00,72.27,72.27,72.18,72.19,70194.0,68.6705,68.6705,68.585,68.5945,70194.0
2024-04-26 10:55:00,72.18,72.2,72.14,72.16,45447.0,68.585,68.604,68.547,68.566,45447.0
2024-04-26 11:00:00,72.17,72.23,72.16,72.21,94351.0,68.5755,68.6325,68.566,68.6135,94351.0
2024-04-26 11:05:00,72.21,72.22,72.16,72.17,43695.0,68.6135,68.623,68.566,68.5755,43695.0
2024-04-26 11:10:00,72.18,72.18,72.1,72.14,71716.0,68.585,68.585,68.509,68.547,71716.0
2024-04-26 11:15:00,72.13,72.18,72.13,72.17,138734.0,68.5375,68.585,68.5375,68.5755,138734.0
2024-04-26 11:20:00,72.17,72.17,72.12,72.13,99451.0,68.5755,68.5755,68.528,68.5375,99451.0
2024-04-26 11:25:00,72.12,72.16,72.11,72.15,55702.0,68.528,68.566,68.5185,68.5565,55702.0
2024-04-26 11:30:00,72.15,72.17,72.11,72.15,223404.0,68.5565,68.5755,68.5185,68.5565,223404.0
2024-04-26 11:35:00,72.14,72.18,72.13,72.18,68000.0,68.547,68.585,68.5375,68.585,68000.0
2024-04-26 11:40:00,72.18,72.24,72.17,72.24,59943.0,68.585,68.642,68.5755,68.642,59943.0
2024-04-26 11:45:00,72.25,72.25,72.22,72.25,66891.0,68.6515,68.6515,68.623,68.6515,66891.0
2024-04-26 11:50:00,72.25,72.25,72.19,72.23,83982.0,68.6515,68.6515,68.5945,68.6325,83982.0
2024-04-26 11:55:00,72.23,72.24,72.21,72.22,34691.0,68.6325,68.642,68.6135,68.623,34691.0
2024-04-26 12:00:00,72.22,72.23,72.17,72.23,90813.0,68.623,68.6325,68.5755,68.6325,90813.0
2024-04-26 12:05:00,72.22,72.24,72.2,72.23,34849.0,68.623,68.642,68.604,68.6325,34849.0
2024-04-26 12:10:00,72.23,72.27,72.23,72.27,79686.0,68.6325,68.6705,68.6325,68.6705,79686.0
2024-04-26 12:15:00,72.27,72.29,72.25,72.28,62756.0,68.6705,68.6895,68.6515,68.68,62756.0
2024-04-26 12:20:00,72.27,72.29,72.26,72.28,44484.0,68.6705,68.6895,68.661,68.68,44484.0
2024-04-26 12:25:00,72.29,72.3,72.28,72.29,53947.0,68.6895,68.699,68.68,68.6895,53947.0
2024-04-26 12:30:00,72.3,72.33,72.29,72.32,47164.0,68.699,68.7275,68.6895,68.718,47164.0
2024-04-26 12:35:00,72.32,72.34,72.3,72.34,88175.0,68.718,68.737,68.699,68.737,88175.0
2024-04-26 12:40:00,72.34,72.35,72.31,72.34,72043.0,68.737,68.7465,68.7085,68.737,72043.0
2024-04-26 12:45:00,72.34,72.35,72.31,72.34,43395.0,68.737,68.7465,68.7085,68.737,43395.0
2024-04-26 12:50:00,72.34,72.35,72.32,72.34,35697.0,68.737,68.7465,68.718,68.737,35697.0
2024-04-26 12:55:00,72.34,72.35,72.33,72.34,48250.0,68.737,68.7465,68.7275,68.737,48250.0
2024-04-26 13:00:00,72.36,72.37,72.34,72.36,50981.0,68.756,68.7655,68.737,68.756,50981.0
2024-04-26 13:05:00,72.36,72.37,72.33,72.34,26531.0,68.756,68.7655,68.7275,68.737,26531.0
2024-04-26 13:10:00,72.34,72.37,72.34,72.37,43512.0,68.737,68.7655,68.737,68.7655,43512.0
2024-04-26 13:15:00,72.37,72.38,72.36,72.37,22807.0,68.7655,68.775,68.756,68.7655,22807.0
2024-04-26 13:20:00,72.36,72.39,72.36,72.38,75817.0,68.756,68.7846,68.756,68.775,75817.0
2024-04-26 13:25:00,72.38,72.39,72.36,72.36,44792.0,68.775,68.7846,68.756,68.756,44792.0
2024-04-26 13:30:00,72.36,72.4,72.36,72.4,53756.0,68.756,68.7941,68.756,68.7941,53756.0
2024-04-26 13:35:00,72.4,72.41,72.39,72.39,32580.0,68.7941,68.8036,68.7846,68.7846,32580.0
2024-04-26 13:40:00,72.39,72.4,72.34,72.38,70598.0,68.7846,68.7941,68.737,68.775,70598.0
2024-04-26 13:45:00,72.38,72.41,72.38,72.41,80544.0,68.775,68.8036,68.775,68.8036,80544.0
2024-04-26 13:50:00,72.41,72.41,72.4,72.4,33655.0,68.8036,68.8036,68.7941,68.7941,33655.0
2024-04-26 13:55:00,72.4,72.4,72.37,72.38,66058.0,68.7941,68.7941,68.7655,68.775,66058.0
2024-04-26 14:00:00,72.38,72.4,72.36,72.37,70920.0,68.775,68.7941,68.756,68.7655,70920.0
2024-04-26 14:05:00,72.37,72.39,72.36,72.38,50208.0,68.7655,68.7846,68.756,68.775,50208.0
2024-04-26 14:10:00,72.38,72.4,72.37,72.38,118725.0,68.775,68.7941,68.7655,68.775,118725.0
2024-04-26 14:15:00,72.39,72.4,72.37,72.38,49061.0,68.7846,68.7941,68.7655,68.775,49061.0
2024-04-26 14:20:00,72.37,72.39,72.37,72.37,42030.0,68.7655,68.7846,68.7655,68.7655,42030.0
2024-04-26 14:25:00,72.38,72.38,72.36,72.37,44894.0,68.775,68.775,68.756,68.7655,44894.0
2024-04-26 14:30:00,72.37,72.38,72.35,72.35,64527.0,68.7655,68.775,68.7465,68.7465,64527.0
2024-04-26 14:35:00,72.35,72.4,72.35,72.4,57765.0,68.7465,68.7941,68.7465,68.7941,57765.0
2024-04-26 14:40:00,72.4,72.42,72.39,72.41,129254.0,68.7941,68.8131,68.7846,68.8036,129254.0
2024-04-26 14:45:00,72.41,72.42,72.39,72.4,57776.0,68.8036,68.8131,68.7846,68.7941,57776.0
2024-04-26 14:50:00,72.41,72.42,72.4,72.4,71540.0,68.8036,68.8131,68.7941,68.7941,71540.0
2024-04-26 14:55:00,72.41,72.45,72.39,72.45,66834.0,68.8036,68.8416,68.7846,68.8416,66834.0
2024-04-26 15:00:00,72.45,72.46,72.41,72.44,62642.0,68.8416,68.8511,68.8036,68.8321,62642.0
2024-04-26 15:05:00,72.43,72.44,72.42,72.42,53263.0,68.8226,68.8321,68.8131,68.8131,53263.0
2024-04-26 15:10:00,72.43,72.44,72.42,72.42,42026.0,68.8226,68.8321,68.8131,68.8131,42026.0
2024-04-26 15:15:00,72.42,72.43,72.39,72.4,108424.0,68.8131,68.8226,68.7846,68.7941,108424.0
2024-04-26 15:20:00,72.41,72.41,72.39,72.41,91294.0,68.8036,68.8036,68.7846,68.8036,91294.0
2024-04-26 15:25:00,72.41,72.41,72.39,72.41,355864.0,68.8036,68.8036,68.7846,68.8036,355864.0
2024-04-26 15:30:00,72.41,72.41,72.36,72.37,95931.0,68.8036,68.8036,68.756,68.7655,95931.0
2024-04-26 15:35:00,72.37,72.38,72.35,72.35,45140.0,68.7655,68.775,68.7465,68.7465,45140.0
2024-04-26 15:40:00,72.36,72.36,72.3,72.32,126547.0,68.756,68.756,68.699,68.718,126547.0
2024-04-26 15:45:00,72.31,72.35,72.31,72.34,115242.0,68.7085,68.7465,68.7085,68.737,115242.0
2024-04-26 15:50:00,72.35,72.35,72.32,72.34,266541.0,68.7465,68.7465,68.718,68.737,266541.0
2024-04-26 15:55:00,72.34,72.38,72.31,72.35,133083.0,68.737,68.775,68.7085,68.7465,133083.0
2024-04-29 09:30:00,72.65,72.67,72.6,72.63,234965.0,69.0316,69.0506,68.9841,69.0126,234965.0
2024-04-29 09:35:00,72.63,72.65,72.58,72.58,144436.0,69.0126,69.0316,68.9651,68.9651,144436.0
2024-04-29 09:40:00,72.58,72.58,72.5,72.54,211680.0,68.9651,68.9651,68.8891,68.9271,211680.0
2024-04-29 09:45:00,72.55,72.57,72.53,72.56,91262.0,68.9366,68.9556,68.9176,68.9461,91262.0
2024-04-29 09:50:00,72.56,72.57,72.52,72.53,155233.0,68.9461,68.9556,68.9081,68.9176,155233.0
2024-04-29 09:55:00,72.53,72.56,72.52,72.53,96195.0,68.9176,68.9461,68.9081,68.9176,96195.0
2024-04-29 10:00:00,72.54,72.6,72.54,72.59,129903.0,68.9271,68.9841,68.9271,68.9746,129903.0
2024-04-29 10:05:00,72.58,72.62,72.57,72.61,84691.0,68.9651,69.0031,68.9556,68.9936,84691.0
2024-04-29 10:10:00,72.6,72.63,72.58,72.61,112473.0,68.9841,69.0126,68.9651,68.9936,112473.0
2024-04-29 10:15:00,72.61,72.63,72.58,72.61,120898.0,68.9936,69.0126,68.9651,68.9936,120898.0
2024-04-29 10:20:00,72.61,72.64,72.58,72.58,42237.0,68.9936,69.0221,68.9651,68.9651,42237.0
2024-04-29 10:25:00,72.6,72.63,72.6,72.61,58601.0,68.9841,69.0126,68.9841,68.9936,58601.0
2024-04-29 10:30:00,72.62,72.65,72.6,72.64,76402.0,69.0031,69.0316,68.9841,69.0221,76402.0
2024-04-29 10:35:00,72.65,72.65,72.58,72.62,100921.0,69.0316,69.0316,68.9651,69.0031,100921.0
2024-04-29 10:40:00,72.63,72.66,72.61,72.65,39513.0,69.0126,69.0411,68.9936,69.0316,39513.0
2024-04-29 10:45:00,72.65,72.66,72.62,72.65,85544.0,69.0316,69.0411,69.0031,69.0316,85544.0
2024-04-29 10:50:00,72.64,72.67,72.63,72.66,29253.0,69.0221,69.0506,69.0126,69.0411,29253.0
2024-04-29 10:55:00,72.67,72.71,72.66,72.7,39510.0,69.0506,69.0886,69.0411,69.0791,39510.0
2024-04-29 11:00:00,72.7,72.72,72.67,72.71,53786.0,69.0791,69.0981,69.0506,69.0886,53786.0
2024-04-29 11:05:00,72.72,72.72,72.67,72.69,38240.0,69.0981,69.0981,69.0506,69.0696,38240.0
2024-04-29 11:10:00,72.69,72.69,72.67,72.68,31939.0,69.0696,69.0696,69.0506,69.0601,31939.0
2024-04-29 11:15:00,72.68,72.7,72.67,72.69,31295.0,69.0601,69.0791,69.0506,69.0696,31295.0
2024-04-29 11:20:00,72.7,72.7,72.65,72.65,31330.0,69.0791,69.0791,69.0316,69.0316,31330.0
2024-04-29 11:25:00,72.66,72.68,72.65,72.67,53286.0,69.0411,69.0601,69.0316,69.0506,53286.0
2024-04-29 11:30:00,72.67,72.68,72.62,72.63,77526.0,69.0506,69.0601,69.0031,69.0126,77526.0
2024-04-29 11:35:00,72.63,72.65,72.62,72.64,52612.0,69.0126,69.0316,69.0031,69.0221,52612.0
2024-04-29 11:40:00,72.64,72.69,72.63,72.69,29819.0,69.0221,69.0696,69.0126,69.0696,29819.0
2024-04-29 11:45:00,72.69,72.7,72.66,72.67,39191.0,69.0696,69.0791,69.0411,69.0506,39191.0
2024-04-29 11:50:00,72.67,72.68,72.66,72.68,27733.0,69.0506,69.0601,69.0411,69.0601,27733.0
2024-04-29 11:55:00,72.67,72.69,72.67,72.69,58591.0,69.0506,69.0696,69.0506,69.0696,58591.0
2024-04-29 12:00:00,72.69,72.71,72.67,72.7,35274.0,69.0696,69.0886,69.0506,69.0791,35274.0
2024-04-29 12:05:00,72.7,72.72,72.7,72.7,101280.0,69.0791,69.0981,69.0791,69.0791,101280.0
2024-04-29 12:10:00,72.71,72.73,72.7,72.73,39483.0,69.0886,69.1076,69.0791,69.1076,39483.0
2024-04-29 12:15:00,72.73,72.75,72.73,72.73,63240.0,69.1076,69.1266,69.1076,69.1076,63240.0
2024-04-29 12:20:00,72.73,72.76,72.72,72.74,134194.0,69.1076,69.1361,69.0981,69.1171,134194.0
2024-04-29 12:25:00,72.73,72.75,72.73,72.75,38984.0,69.1076,69.1266,69.1076,69.1266,38984.0
2024-04-29 12:30:00,72.75,72.78,72.73,72.77,38905.0,69.1266,69.1551,69.1076,69.1456,38905.0
2024-04-29 12:35:00,72.77,72.77,72.73,72.73,25085.0,69.1456,69.1456,69.1076,69.1076,25085.0
2024-04-29 12:40:00,72.73,72.85,72.71,72.84,320312.0,69.1076,69.2216,69.0886,69.2121,320312.0
2024-04-29 12:45:00,72.84,72.89,72.8,72.81,95690.0,69.2121,69.2596,69.1741,69.1836,95690.0
2024-04-29 12:50:00,72.81,72.83,72.79,72.8,66450.0,69.1836,69.2026,69.1646,69.1741,66450.0
2024-04-29 12:55:00,72.8,72.82,72.78,72.8,54566.0,69.1741,69.1931,69.1551,69.1741,54566.0
2024-04-29 13:00:00,72.8,72.8,72.77,72.79,71314.0,69.1741,69.1741,69.1456,69.1646,71314.0
2024-04-29 13:05:00,72.78,72.79,72.76,72.78,18193.0,69.1551,69.1646,69.1361,69.1551,18193.0
2024-04-29 13:10:00,72.79,72.8,72.77,72.79,33914.0,69.1646,69.1741,69.1456,69.1646,33914.0
2024-04-29 13:15:00,72.78,72.8,72.78,72.8,21882.0,69.1551,69.1741,69.1551,69.1741,21882.0
2024-04-29 13:20:00,72.8,72.81,72.79,72.81,32460.0,69.1741,69.1836,69.1646,69.1836,32460.0
2024-04-29 13:25:00,72.8,72.82,72.79,72.81,39631.0,69.1741,69.1931,69.1646,69.1836,39631.0
2024-04-29 13:30:00,72.82,72.83,72.79,72.81,15993.0,69.1931,69.2026,69.1646,69.1836,15993.0
2024-04-29 13:35:00,72.8,72.82,72.8,72.81,26406.0,69.1741,69.1931,69.1741,69.1836,26406.0
2024-04-29 13:40:00,72.81,72.81,72.79,72.8,98967.0,69.1836,69.1836,69.1646,69.1741,98967.0
2024-04-29 13:45:00,72.8,72.8,72.77,72.77,46798.0,69.1741,69.1741,69.1456,69.1456,46798.0
2024-04-29 13:50:00,72.77,72.79,72.76,72.78,35020.0,69.1456,69.1646,69.1361,69.1551,35020.0
2024-04-29 13:55:00,72.78,72.79,72.76,72.77,55108.0,69.1551,69.1646,69.1361,69.1456,55108.0
2024-04-29 14:00:00,72.75,72.81,72.73,72.78,56432.0,69.1266,69.1836,69.1076,69.1551,56432.0
2024-04-29 14:05:00,72.78,72.78,72.74,72.76,26201.0,69.1551,69.1551,69.1171,69.1361,26201.0
2024-04-29 14:10:00,72.76,72.76,72.73,72.76,42098.0,69.1361,69.1361,69.1076,69.1361,42098.0
2024-04-29 14:15:00,72.76,72.78,72.74,72.75,36012.0,69.1361,69.1551,69.1171,69.1266,36012.0
2024-04-29 14:20:00,72.75,72.77,72.74,72.75,17623.0,69.1266,69.1456,69.1171,69.1266,17623.0
2024-04-29 14:25:00,72.75,72.75,72.72,72.73,34754.0,69.1266,69.1266,69.0981,69.1076,34754.0
2024-04-29 14:30:00,72.73,72.73,72.62,72.66,80210.0,69.1076,69.1076,69.0031,69.0411,80210.0
2024-04-29 14:35:00,72.67,72.68,72.65,72.67,49309.0,69.0506,69.0601,69.0316,69.0506,49309.0
2024-04-29 14:40:00,72.68,72.73,72.68,72.72,26348.0,69.0601,69.1076,69.0601,69.0981,26348.0
2024-04-29 14:45:00,72.72,72.74,72.72,72.73,14064.0,69.0981,69.1171,69.0981,69.1076,14064.0
2024-04-29 14:50:00,72.73,72.75,72.72,72.74,28800.0,69.1076,69.1266,69.0981,69.1171,28800.0
2024-04-29 14:55:00,72.75,72.78,72.74,72.77,70898.0,69.1266,69.1551,69.1171,69.1456,70898.0
2024-04-29 15:00:00,72.76,72.76,72.56,72.6,184530.0,69.1361,69.1361,68.9461,68.9841,184530.0
2024-04-29 15:05:00,72.6,72.65,72.55,72.63,103686.0,68.9841,69.0316,68.9366,69.0126,103686.0
2024-04-29 15:10:00,72.64,72.66,72.62,72.63,55465.0,69.0221,69.0411,69.0031,69.0126,55465.0
2024-04-29 15:15:00,72.64,72.65,72.61,72.64,40230.0,69.0221,69.0316,68.9936,69.0221,40230.0
2024-04-29 15:20:00,72.64,72.68,72.64,72.66,56145.0,69.0221,69.0601,69.0221,69.0411,56145.0
2024-04-29 15:25:00,72.66,72.68,72.64,72.66,65084.0,69.0411,69.0601,69.0221,69.0411,65084.0
2024-04-29 15:30:00,72.66,72.67,72.63,72.66,49153.0,69.0411,69.0506,69.0126,69.0411,49153.0
2024-04-29 15:35:00,72.66,72.67,72.63,72.65,37719.0,69.0411,69.0506,69.0126,69.0316,37719.0
2024-04-29 15:40:00,72.64,72.69,72.63,72.67,92477.0,69.0221,69.0696,69.0126,69.0506,92477.0
2024-04-29 15:45:00,72.67,72.7,72.66,72.67,80971.0,69.0506,69.0791,69.0411,69.0506,80971.0
2024-04-29 15:50:00,72.68,72.76,72.67,72.75,201095.0,69.0601,69.1361,69.0506,69.1266,201095.0
2024-04-29 15:55:00,72.76,72.77,72.74,72.77,496646.0,69.1361,69.1456,69.1171,69.1456,496646.0
2024-04-30 09:30:00,72.45,72.48,72.38,72.44,216347.0,68.8416,68.8701,68.775,68.8321,216347.0
2024-04-30 09:35:00,72.43,72.52,72.42,72.48,125949.0,68.8226,68.9081,68.8131,68.8701,125949.0
2024-04-30 09:40:00,72.48,72.73,72.48,72.58,141717.0,68.8701,69.1076,68.8701,68.9651,141717.0
2024-04-30 09:45:00,72.59,72.6,72.54,72.56,200341.0,68.9746,68.9841,68.9271,68.9461,200341.0
2024-04-30 09:50:00,72.57,72.57,72.46,72.48,42840.0,68.9556,68.9556,68.8511,68.8701,42840.0
2024-04-30 09:55:00,72.48,72.52,72.46,72.47,72410.0,68.8701,68.9081,68.8511,68.8606,72410.0
2024-04-30 10:00:00,72.48,72.56,72.46,72.55,109184.0,68.8701,68.9461,68.8511,68.9366,109184.0
2024-04-30 10:05:00,72.55,72.64,72.55,72.59,79479.0,68.9366,69.0221,68.9366,68.9746,79479.0
2024-04-30 10:10:00,72.59,72.6,72.5,72.56,58518.0,68.9746,68.9841,68.8891,68.9461,58518.0
2024-04-30 10:15:00,72.56,72.68,72.56,72.64,39694.0,68.9461,69.0601,68.9461,69.0221,39694.0
2024-04-30 10:20:00,72.64,72.66,72.58,72.59,70098.0,69.0221,69.0411,68.9651,68.9746,70098.0
2024-04-30 10:25:00,72.59,72.6,72.56,72.56,51663.0,68.9746,68.9841,68.9461,68.9461,51663.0
2024-04-30 10:30:00,72.56,72.57,72.46,72.46,50511.0,68.9461,68.9556,68.8511,68.8511,50511.0
2024-04-30 10:35:00,72.45,72.48,72.43,72.47,86177.0,68.8416,68.8701,68.8226,68.8606,86177.0
2024-04-30 10:40:00,72.47,72.5,72.46,72.47,45957.0,68.8606,68.8891,68.8511,68.8606,45957.0
2024-04-30 10:45:00,72.48,72.52,72.47,72.48,26341.0,68.8701,68.9081,68.8606,68.8701,26341.0
2024-04-30 10:50:00,72.48,72.49,72.4,72.42,29122.0,68.8701,68.8796,68.7941,68.8131,29122.0
2024-04-30 10:55:00,72.41,72.42,72.37,72.37,50623.0,68.8036,68.8131,68.7655,68.7655,50623.0
2024-04-30 11:00:00,72.37,72.38,72.31,72.34,62671.0,68.7655,68.775,68.7085,68.737,62671.0
2024-04-30 11:05:00,72.33,72.34,72.16,72.17,76145.0,68.7275,68.737,68.566,68.5755,76145.0
2024-04-30 11:10:00,72.17,72.23,72.11,72.12,58931.0,68.5755,68.6325,68.5185,68.528,58931.0
2024-04-30 11:15:00,72.12,72.19,72.11,72.18,28736.0,68.528,68.5945,68.5185,68.585,28736.0
2024-04-30 11:20:00,72.17,72.2,72.12,72.15,36721.0,68.5755,68.604,68.528,68.5565,36721.0
2024-04-30 11:25:00,72.15,72.18,72.12,72.17,513515.0,68.5565,68.585,68.528,68.5755,513515.0
2024-04-30 11:30:00,72.17,72.17,72.09,72.14,159739.0,68.5755,68.5755,68.4995,68.547,159739.0
2024-04-30 11:35:00,72.13,72.18,72.13,72.16,90244.0,68.5375,68.585,68.5375,68.566,90244.0
2024-04-30 11:40:00,72.16,72.16,72.09,72.11,48009.0,68.566,68.566,68.4995,68.5185,48009.0
2024-04-30 11:45:00,72.11,72.14,72.1,72.13,41877.0,68.5185,68.547,68.509,68.5375,41877.0
2024-04-30 11:50:00,72.14,72.14,72.1,72.11,57656.0,68.547,68.547,68.509,68.5185,57656.0
2024-04-30 11:55:00,72.12,72.16,72.11,72.15,68907.0,68.528,68.566,68.5185,68.5565,68907.0
2024-04-30 12:00:00,72.15,72.16,72.09,72.1,99407.0,68.5565,68.566,68.4995,68.509,99407.0
2024-04-30 12:05:00,72.09,72.1,72.05,72.08,58825.0,68.4995,68.509,68.4615,68.49,58825.0
2024-04-30 12:10:00,72.08,72.13,72.07,72.11,51065.0,68.49,68.5375,68.4805,68.5185,51065.0
2024-04-30 12:15:00,72.11,72.11,72.08,72.11,79552.0,68.5185,68.5185,68.49,68.5185,79552.0
2024-04-30 12:20:00,72.11,72.15,72.11,72.12,70393.0,68.5185,68.5565,68.5185,68.528,70393.0
2024-04-30 12:25:00,72.13,72.15,72.1,72.11,60062.0,68.5375,68.5565,68.509,68.5185,60062.0
2024-04-30 12:30:00,72.12,72.12,71.97,71.98,73661.0,68.528,68.528,68.3855,68.395,73661.0
2024-04-30 12:35:00,71.98,72.04,71.98,72.0,99538.0,68.395,68.452,68.395,68.414,99538.0
2024-04-30 12:40:00,72.0,72.0,71.95,71.98,59878.0,68.414,68.414,68.3665,68.395,59878.0
2024-04-30 12:45:00,71.98,72.0,71.96,71.98,49880.0,68.395,68.414,68.376,68.395,49880.0
2024-04-30 12:50:00,72.0,72.0,71.98,71.99,54393.0,68.414,68.414,68.395,68.4045,54393.0
2024-04-30 12:55:00,71.99,72.03,71.98,72.01,96983.0,68.4045,68.4425,68.395,68.4235,96983.0
2024-04-30 13:00:00,72.02,72.06,71.98,72.02,62266.0,68.433,68.471,68.395,68.433,62266.0
2024-04-30 13:05:00,72.0,72.05,71.99,72.02,57486.0,68.414,68.4615,68.4045,68.433,57486.0
2024-04-30 13:10:00,72.01,72.04,71.97,72.01,87178.0,68.4235,68.452,68.3855,68.4235,87178.0
2024-04-30 13:15:00,72.01,72.03,71.99,72.03,56791.0,68.4235,68.4425,68.4045,68.4425,56791.0
2024-04-30 13:20:00,72.03,72.06,72.02,72.04,49489.0,68.4425,68.471,68.433,68.452,49489.0
2024-04-30 13:25:00,72.05,72.07,72.02,72.03,45033.0,68.4615,68.4805,68.433,68.4425,45033.0
2024-04-30 13:30:00,72.02,72.04,72.02,72.03,38223.0,68.433,68.452,68.433,68.4425,38223.0
2024-04-30 13:35:00,72.03,72.06,72.02,72.05,45216.0,68.4425,68.471,68.433,68.4615,45216.0
2024-04-30 13:40:00,72.05,72.08,72.01,72.05,46606.0,68.4615,68.49,68.4235,68.4615,46606.0
2024-04-30 13:45:00,72.05,72.08,72.04,72.08,66230.0,68.4615,68.49,68.452,68.49,66230.0
2024-04-30 13:50:00,72.08,72.11,72.07,72.11,78103.0,68.49,68.5185,68.4805,68.5185,78103.0
2024-04-30 13:55:00,72.11,72.13,72.08,72.12,61766.0,68.5185,68.5375,68.49,68.528,61766.0
2024-04-30 14:00:00,72.13,72.16,72.12,72.15,30428.0,68.5375,68.566,68.528,68.5565,30428.0
2024-04-30 14:05:00,72.15,72.15,72.1,72.11,92051.0,68.5565,68.5565,68.509,68.5185,92051.0
2024-04-30 14:10:00,72.12,72.13,72.09,72.11,86039.0,68.528,68.5375,68.4995,68.5185,86039.0
2024-04-30 14:15:00,72.1,72.11,72.09,72.09,89589.0,68.509,68.5185,68.4995,68.4995,89589.0
2024-04-30 14:20:00,72.09,72.12,72.08,72.09,98239.0,68.4995,68.528,68.49,68.4995,98239.0
2024-04-30 14:25:00,72.09,72.09,72.02,72.03,129619.0,68.4995,68.4995,68.433,68.4425,129619.0
2024-04-30 14:30:00,72.03,72.08,72.03,72.08,73797.0,68.4425,68.49,68.4425,68.49,73797.0
2024-04-30 14:35:00,72.08,72.09,72.06,72.09,92406.0,68.49,68.4995,68.471,68.4995,92406.0
2024-04-30 14:40:00,72.09,72.09,72.03,72.04,50798.0,68.4995,68.4995,68.4425,68.452,50798.0
2024-04-30 14:45:00,72.05,72.05,71.99,71.99,46662.0,68.4615,68.4615,68.4045,68.4045,46662.0
2024-04-30 14:50:00,71.98,71.99,71.93,71.95,78359.0,68.395,68.4045,68.3475,68.3665,78359.0
2024-04-30 14:55:00,71.95,71.98,71.94,71.97,61441.0,68.3665,68.395,68.357,68.3855,61441.0
2024-04-30 15:00:00,71.97,72.03,71.96,72.01,121842.0,68.3855,68.4425,68.376,68.4235,121842.0
2024-04-30 15:05:00,72.01,72.03,72.0,72.01,53399.0,68.4235,68.4425,68.414,68.4235,53399.0
2024-04-30 15:10:00,72.01,72.02,71.99,72.0,61200.0,68.4235,68.433,68.4045,68.414,61200.0
2024-04-30 15:15:00,72.0,72.0,71.94,71.95,83962.0,68.414,68.414,68.357,68.3665,83962.0
2024-04-30 15:20:00,71.95,71.97,71.91,71.92,114055.0,68.3665,68.3855,68.3285,68.338,114055.0
2024-04-30 15:25:00,71.92,71.96,71.92,71.95,65177.0,68.338,68.376,68.338,68.3665,65177.0
2024-04-30 15:30:00,71.96,71.99,71.94,71.97,74270.0,68.376,68.4045,68.357,68.3855,74270.0
2024-04-30 15:35:00,71.97,71.98,71.92,71.94,113940.0,68.3855,68.395,68.338,68.357,113940.0
2024-04-30 15:40:00,71.93,71.96,71.91,71.92,90199.0,68.3475,68.376,68.3285,68.338,90199.0
2024-04-30 15:45:00,71.91,71.97,71.91,71.95,200611.0,68.3285,68.3855,68.3285,68.3665,200611.0
2024-04-30 15:50:00,71.95,71.96,71.87,71.88,199690.0,68.3665,68.376,68.2904,68.3,199690.0
2024-04-30 15:55:00,71.88,71.88,71.75,71.75,409158.0,68.3,68.3,68.1764,68.1764,409158.0
2024-05-01 09:30:00,71.8,71.9,71.77,71.79,338592.0,68.2239,68.319,68.1954,68.2144,338592.0
2024-05-01 09:35:00,71.79,71.8,71.7,71.71,103070.0,68.2144,68.2239,68.1289,68.1384,103070.0
2024-05-01 09:40:00,71.71,71.71,71.63,71.67,162607.0,68.1384,68.1384,68.0624,68.1004,162607.0
2024-05-01 09:45:00,71.67,71.69,71.64,71.69,64477.0,68.1004,68.1194,68.0719,68.1194,64477.0
2024-05-01 09:50:00,71.69,71.71,71.63,71.65,69822.0,68.1194,68.1384,68.0624,68.0814,69822.0
2024-05-01 09:55:00,71.65,71.68,71.63,71.68,114512.0,68.0814,68.1099,68.0624,68.1099,114512.0
2024-05-01 10:00:00,71.68,71.77,71.61,71.63,230898.0,68.1099,68.1954,68.0434,68.0624,230898.0
2024-05-01 10:05:00,71.63,71.69,71.61,71.64,126469.0,68.0624,68.1194,68.0434,68.0719,126469.0
2024-05-01 10:10:00,71.65,71.67,71.59,71.67,94779.0,68.0814,68.1004,68.0244,68.1004,94779.0
2024-05-01 10:15:00,71.66,71.69,71.6,71.62,54458.0,68.0909,68.1194,68.0339,68.0529,54458.0
2024-05-01 10:20:00,71.62,71.65,71.57,71.58,177593.0,68.0529,68.0814,68.0054,68.0149,177593.0
2024-05-01 10:25:00,71.58,71.68,71.56,71.67,71947.0,68.0149,68.1099,67.9959,68.1004,71947.0
2024-05-01 10:30:00,71.67,71.69,71.6,71.63,34680.0,68.1004,68.1194,68.0339,68.0624,34680.0
2024-05-01 10:35:00,71.63,71.65,71.62,71.64,28574.0,68.0624,68.0814,68.0529,68.0719,28574.0
2024-05-01 10:40:00,71.63,71.63,71.57,71.62,29171.0,68.0624,68.0624,68.0054,68.0529,29171.0
2024-05-01 10:45:00,71.63,71.66,71.61,71.65,38145.0,68.0624,68.0909,68.0434,68.0814,38145.0
2024-05-01 10:50:00,71.65,71.68,71.63,71.65,32264.0,68.0814,68.1099,68.0624,68.0814,32264.0
2024-05-01 10:55:00,71.65,71.69,71.62,71.66,16157.0,68.0814,68.1194,68.0529,68.0909,16157.0
2024-05-01 11:00:00,71.67,71.68,71.64,71.67,30331.0,68.1004,68.1099,68.0719,68.1004,30331.0
2024-05-01 11:05:00,71.67,71.7,71.62,71.63,81713.0,68.1004,68.1289,68.0529,68.0624,81713.0
2024-05-01 11:10:00,71.63,71.64,71.57,71.58,48479.0,68.0624,68.0719,68.0054,68.0149,48479.0
2024-05-01 11:15:00,71.58,71.59,71.52,71.53,55968.0,68.0149,68.0244,67.9579,67.9674,55968.0
2024-05-01 11:20:00,71.54,71.6,71.53,71.59,83385.0,67.9769,68.0339,67.9674,68.0244,83385.0
2024-05-01 11:25:00,71.59,71.64,71.58,71.63,34160.0,68.0244,68.0719,68.0149,68.0624,34160.0
2024-05-01 11:30:00,71.63,71.64,71.61,71.64,31074.0,68.0624,68.0719,68.0434,68.0719,31074.0
2024-05-01 11:35:00,71.65,71.66,71.62,71.66,40846.0,68.0814,68.0909,68.0529,68.0909,40846.0
2024-05-01 11:40:00,71.66,71.69,71.65,71.67,47146.0,68.0909,68.1194,68.0814,68.1004,47146.0
2024-05-01 11:45:00,71.67,71.67,71.61,71.61,53990.0,68.1004,68.1004,68.0434,68.0434,53990.0
2024-05-01 11:50:00,71.62,71.62,71.55,71.56,46380.0,68.0529,68.0529,67.9864,67.9959,46380.0
2024-05-01 11:55:00,71.56,71.58,71.53,71.53,89509.0,67.9959,68.0149,67.9674,67.9674,89509.0
2024-05-01 12:00:00,71.53,71.56,71.48,71.56,132159.0,67.9674,67.9959,67.9199,67.9959,132159.0
2024-05-01 12:05:00,71.56,71.57,71.54,71.57,325602.0,67.9959,68.0054,67.9769,68.0054,325602.0
2024-05-01 12:10:00,71.57,71.62,71.57,71.61,152568.0,68.0054,68.0529,68.0054,68.0434,152568.0
2024-05-01 12:15:00,71.61,71.62,71.59,71.59,65269.0,68.0434,68.0529,68.0244,68.0244,65269.0
2024-05-01 12:20:00,71.59,71.62,71.58,71.6,66096.0,68.0244,68.0529,68.0149,68.0339,66096.0
2024-05-01 12:25:00,71.6,71.65,71.6,71.64,36470.0,68.0339,68.0814,68.0339,68.0719,36470.0
2024-05-01 12:30:00,71.64,71.64,71.61,71.62,67067.0,68.0719,68.0719,68.0434,68.0529,67067.0
2024-05-01 12:35:00,71.62,71.64,71.6,71.6,100714.0,68.0529,68.0719,68.0339,68.0339,100714.0
2024-05-01 12:40:00,71.61,71.61,71.59,71.59,61171.0,68.0434,68.0434,68.0244,68.0244,61171.0
2024-05-01 12:45:00,71.59,71.6,71.56,71.59,133437.0,68.0244,68.0339,67.9959,68.0244,133437.0
2024-05-01 12:50:00,71.59,71.6,71.56,71.6,106241.0,68.0244,68.0339,67.9959,68.0339,106241.0
2024-05-01 12:55:00,71.59,71.6,71.55,71.56,46872.0,68.0244,68.0339,67.9864,67.9959,46872.0
2024-05-01 13:00:00,71.56,71.58,71.53,71.55,24900.0,67.9959,68.0149,67.9674,67.9864,24900.0
2024-05-01 13:05:00,71.54,71.56,71.52,71.55,21749.0,67.9769,67.9959,67.9579,67.9864,21749.0
2024-05-01 13:10:00,71.54,71.56,71.5,71.51,20712.0,67.9769,67.9959,67.9389,67.9484,20712.0
2024-05-01 13:15:00,71.51,71.53,71.49,71.52,34123.0,67.9484,67.9674,67.9294,67.9579,34123.0
2024-05-01 13:20:00,71.52,71.59,71.51,71.59,30018.0,67.9579,68.0244,67.9484,68.0244,30018.0
2024-05-01 13:25:00,71.59,71.6,71.56,71.58,14311.0,68.0244,68.0339,67.9959,68.0149,14311.0
2024-05-01 13:30:00,71.59,71.63,71.58,71.62,16983.0,68.0244,68.0624,68.0149,68.0529,16983.0
2024-05-01 13:35:00,71.62,71.67,71.62,71.64,66448.0,68.0529,68.1004,68.0529,68.0719,66448.0
2024-05-01 13:40:00,71.64,71.65,71.61,71.62,49332.0,68.0719,68.0814,68.0434,68.0529,49332.0
2024-05-01 13:45:00,71.62,71.65,71.62,71.64,28220.0,68.0529,68.0814,68.0529,68.0719,28220.0
2024-05-01 13:50:00,71.64,71.65,71.61,71.63,66027.0,68.0719,68.0814,68.0434,68.0624,66027.0
2024-05-01 13:55:00,71.63,71.65,71.59,71.6,93360.0,68.0624,68.0814,68.0244,68.0339,93360.0
2024-05-01 14:00:00,71.6,71.82,71.56,71.79,554617.0,68.0339,68.2429,67.9959,68.2144,554617.0
2024-05-01 14:05:00,71.79,71.8,71.66,71.68,128482.0,68.2144,68.2239,68.0909,68.1099,128482.0
2024-05-01 14:10:00,71.68,71.74,71.63,71.72,143940.0,68.1099,68.1669,68.0624,68.1479,143940.0
2024-05-01 14:15:00,71.71,71.76,71.68,71.73,63078.0,68.1384,68.1859,68.1099,68.1574,63078.0
2024-05-01 14:20:00,71.72,71.79,71.7,71.78,192122.0,68.1479,68.2144,68.1289,68.2049,192122.0
2024-05-01 14:25:00,71.78,71.92,71.76,71.92,78552.0,68.2049,68.338,68.1859,68.338,78552.0
2024-05-01 14:30:00,71.91,72.0,71.64,71.95,311137.0,68.3285,68.414,68.0719,68.3665,311137.0
2024-05-01 14:35:00,71.94,72.11,71.62,72.06,347519.0,68.357,68.5185,68.0529,68.471,347519.0
2024-05-01 14:40:00,72.08,72.37,72.05,72.36,239029.0,68.49,68.7655,68.4615,68.756,239029.0
2024-05-01 14:45:00,72.36,72.4,72.21,72.34,180218.0,68.756,68.7941,68.6135,68.737,180218.0
2024-05-01 14:50:00,72.38,72.44,72.36,72.42,94702.0,68.775,68.8321,68.756,68.8131,94702.0
2024-05-01 14:55:00,72.42,72.45,72.35,72.39,123416.0,68.8131,68.8416,68.7465,68.7846,123416.0
2024-05-01 15:00:00,72.42,72.51,72.34,72.34,128029.0,68.8131,68.8986,68.737,68.737,128029.0
2024-05-01 15:05:00,72.35,72.42,72.28,72.38,167314.0,68.7465,68.8131,68.68,68.775,167314.0
2024-05-01 15:10:00,72.37,72.39,72.29,72.36,63507.0,68.7655,68.7846,68.6895,68.756,63507.0
2024-05-01 15:15:00,72.38,72.4,72.22,72.24,151914.0,68.775,68.7941,68.623,68.642,151914.0
2024-05-01 15:20:00,72.23,72.33,72.1,72.31,226156.0,68.6325,68.7275,68.509,68.7085,226156.0
2024-05-01 15:25:00,72.31,72.38,72.21,72.24,218526.0,68.7085,68.775,68.6135,68.642,218526.0
2024-05-01 15:30:00,72.23,72.23,72.05,72.09,242849.0,68.6325,68.6325,68.4615,68.4995,242849.0
2024-05-01 15:35:00,72.09,72.09,71.86,71.93,143531.0,68.4995,68.4995,68.2809,68.3475,143531.0
2024-05-01 15:40:00,71.93,72.03,71.87,71.95,86261.0,68.3475,68.4425,68.2904,68.3665,86261.0
2024-05-01 15:45:00,71.94,72.03,71.9,71.97,112886.0,68.357,68.4425,68.319,68.3855,112886.0
2024-05-01 15:50:00,71.96,71.96,71.68,71.69,174723.0,68.376,68.376,68.1099,68.1194,174723.0
2024-05-01 15:55:00,71.69,71.71,71.61,71.63,392952.0,68.1194,68.1384,68.0434,68.0624,392952.0
2024-05-02 09:30:00,72.49,72.52,72.38,72.38,305867.0,68.8796,68.9081,68.775,68.775,305867.0
2024-05-02 09:35:00,72.38,72.41,72.3,72.31,141296.0,68.775,68.8036,68.699,68.7085,141296.0
2024-05-02 09:40:00,72.31,72.38,72.28,72.32,137410.0,68.7085,68.775,68.68,68.718,137410.0
2024-05-02 09:45:00,72.33,72.36,72.24,72.25,81315.0,68.7275,68.756,68.642,68.6515,81315.0
2024-05-02 09:50:00,72.24,72.3,72.24,72.29,26658.0,68.642,68.699,68.642,68.6895,26658.0
2024-05-02 09:55:00,72.3,72.33,72.28,72.29,146653.0,68.699,68.7275,68.68,68.6895,146653.0
2024-05-02 10:00:00,72.28,72.3,72.15,72.24,192250.0,68.68,68.699,68.5565,68.642,192250.0
2024-05-02 10:05:00,72.23,72.26,72.05,72.09,96896.0,68.6325,68.661,68.4615,68.4995,96896.0
2024-05-02 10:10:00,72.08,72.18,72.06,72.16,51184.0,68.49,68.585,68.471,68.566,51184.0
2024-05-02 10:15:00,72.16,72.25,72.16,72.24,323418.0,68.566,68.6515,68.566,68.642,323418.0
2024-05-02 10:20:00,72.25,72.33,72.19,72.31,92595.0,68.6515,68.7275,68.5945,68.7085,92595.0
2024-05-02 10:25:00,72.33,72.33,72.29,72.33,55620.0,68.7275,68.7275,68.6895,68.7275,55620.0
2024-05-02 10:30:00,72.33,72.41,72.31,72.37,44975.0,68.7275,68.8036,68.7085,68.7655,44975.0
2024-05-02 10:35:00,72.37,72.38,72.3,72.31,64048.0,68.7655,68.775,68.699,68.7085,64048.0
2024-05-02 10:40:00,72.3,72.32,72.17,72.22,92196.0,68.699,68.718,68.5755,68.623,92196.0
2024-05-02 10:45:00,72.21,72.32,72.2,72.31,116304.0,68.6135,68.718,68.604,68.7085,116304.0
2024-05-02 10:50:00,72.3,72.3,72.26,72.27,49065.0,68.699,68.699,68.661,68.6705,49065.0
2024-05-02 10:55:00,72.27,72.34,72.26,72.31,86222.0,68.6705,68.737,68.661,68.7085,86222.0
2024-05-02 11:00:00,72.3,72.33,72.28,72.31,122019.0,68.699,68.7275,68.68,68.7085,122019.0
2024-05-02 11:05:00,72.31,72.38,72.3,72.37,158415.0,68.7085,68.775,68.699,68.7655,158415.0
2024-05-02 11:10:00,72.38,72.39,72.35,72.37,58120.0,68.775,68.7846,68.7465,68.7655,58120.0
2024-05-02 11:15:00,72.37,72.4,72.35,72.36,91030.0,68.7655,68.7941,68.7465,68.756,91030.0
2024-05-02 11:20:00,72.36,72.37,72.34,72.37,47460.0,68.756,68.7655,68.737,68.7655,47460.0
2024-05-02 11:25:00,72.37,72.4,72.33,72.34,90422.0,68.7655,68.7941,68.7275,68.737,90422.0
2024-05-02 11:30:00,72.35,72.36,72.27,72.31,78496.0,68.7465,68.756,68.6705,68.7085,78496.0
2024-05-02 11:35:00,72.31,72.36,72.29,72.35,76716.0,68.7085,68.756,68.6895,68.7465,76716.0
2024-05-02 11:40:00,72.35,72.39,72.35,72.36,60288.0,68.7465,68.7846,68.7465,68.756,60288.0
2024-05-02 11:45:00,72.37,72.38,72.35,72.36,44121.0,68.7655,68.775,68.7465,68.756,44121.0
2024-05-02 11:50:00,72.36,72.42,72.35,72.41,51321.0,68.756,68.8131,68.7465,68.8036,51321.0
2024-05-02 11:55:00,72.42,72.44,72.41,72.43,30387.0,68.8131,68.8321,68.8036,68.8226,30387.0
2024-05-02 12:00:00,72.43,72.44,72.38,72.41,51142.0,68.8226,68.8321,68.775,68.8036,51142.0
2024-05-02 12:05:00,72.4,72.41,72.37,72.37,52816.0,68.7941,68.8036,68.7655,68.7655,52816.0
2024-05-02 12:10:00,72.37,72.39,72.33,72.34,20370.0,68.7655,68.7846,68.7275,68.737,20370.0
2024-05-02 12:15:00,72.35,72.36,72.31,72.33,19505.0,68.7465,68.756,68.7085,68.7275,19505.0
2024-05-02 12:20:00,72.33,72.39,72.31,72.38,52343.0,68.7275,68.7846,68.7085,68.775,52343.0
2024-05-02 12:25:00,72.39,72.41,72.38,72.41,121671.0,68.7846,68.8036,68.775,68.8036,121671.0
2024-05-02 12:30:00,72.41,72.41,72.35,72.39,46939.0,68.8036,68.8036,68.7465,68.7846,46939.0
2024-05-02 12:35:00,72.39,72.41,72.34,72.41,90980.0,68.7846,68.8036,68.737,68.8036,90980.0
2024-05-02 12:40:00,72.41,72.45,72.4,72.44,61555.0,68.8036,68.8416,68.7941,68.8321,61555.0
2024-05-02 12:45:00,72.43,72.47,72.43,72.46,65541.0,68.8226,68.8606,68.8226,68.8511,65541.0
2024-05-02 12:50:00,72.47,72.48,72.44,72.45,51634.0,68.8606,68.8701,68.8321,68.8416,51634.0
2024-05-02 12:55:00,72.45,72.45,72.41,72.44,153022.0,68.8416,68.8416,68.8036,68.8321,153022.0
2024-05-02 13:00:00,72.44,72.47,72.43,72.46,105031.0,68.8321,68.8606,68.8226,68.8511,105031.0
2024-05-02 13:05:00,72.46,72.49,72.45,72.48,61552.0,68.8511,68.8796,68.8416,68.8701,61552.0
2024-05-02 13:10:00,72.49,72.54,72.47,72.52,88695.0,68.8796,68.9271,68.8606,68.9081,88695.0
2024-05-02 13:15:00,72.52,72.54,72.5,72.51,164171.0,68.9081,68.9271,68.8891,68.8986,164171.0
2024-05-02 13:20:00,72.51,72.54,72.5,72.53,28398.0,68.8986,68.9271,68.8891,68.9176,28398.0
2024-05-02 13:25:00,72.53,72.56,72.51,72.56,17639.0,68.9176,68.9461,68.8986,68.9461,17639.0
2024-05-02 13:30:00,72.56,72.57,72.51,72.52,70984.0,68.9461,68.9556,68.8986,68.9081,70984.0
2024-05-02 13:35:00,72.52,72.53,72.48,72.51,44608.0,68.9081,68.9176,68.8701,68.8986,44608.0
2024-05-02 13:40:00,72.51,72.55,72.48,72.55,37250.0,68.8986,68.9366,68.8701,68.9366,37250.0
2024-05-02 13:45:00,72.55,72.59,72.54,72.56,35051.0,68.9366,68.9746,68.9271,68.9461,35051.0
2024-05-02 13:50:00,72.56,72.59,72.54,72.55,55578.0,68.9461,68.9746,68.9271,68.9366,55578.0
2024-05-02 13:55:00,72.55,72.57,72.54,72.56,49640.0,68.9366,68.9556,68.9271,68.9461,49640.0
2024-05-02 14:00:00,72.56,72.61,72.55,72.61,79316.0,68.9461,68.9936,68.9366,68.9936,79316.0
2024-05-02 14:05:00,72.6,72.67,72.58,72.66,68509.0,68.9841,69.0506,68.9651,69.0411,68509.0
2024-05-02 14:10:00,72.67,72.69,72.64,72.65,17712.0,69.0506,69.0696,69.0221,69.0316,17712.0
2024-05-02 14:15:00,72.65,72.66,72.6,72.6,53280.0,69.0316,69.0411,68.9841,68.9841,53280.0
2024-05-02 14:20:00,72.6,72.62,72.58,72.61,38039.0,68.9841,69.0031,68.9651,68.9936,38039.0
2024-05-02 14:25:00,72.62,72.65,72.61,72.64,39156.0,69.0031,69.0316,68.9936,69.0221,39156.0
2024-05-02 14:30:00,72.65,72.69,72.63,72.68,71550.0,69.0316,69.0696,69.0126,69.0601,71550.0
2024-05-02 14:35:00,72.67,72.71,72.67,72.7,46435.0,69.0506,69.0886,69.0506,69.0791,46435.0
2024-05-02 14:40:00,72.7,72.72,72.68,72.69,49755.0,69.0791,69.0981,69.0601,69.0696,49755.0
2024-05-02 14:45:00,72.69,72.74,72.67,72.73,148779.0,69.0696,69.1171,69.0506,69.1076,148779.0
2024-05-02 14:50:00,72.73,72.78,72.72,72.74,87003.0,69.1076,69.1551,69.0981,69.1171,87003.0
2024-05-02 14:55:00,72.73,72.78,72.73,72.78,59174.0,69.1076,69.1551,69.1076,69.1551,59174.0
2024-05-02 15:00:00,72.77,72.77,72.71,72.73,62979.0,69.1456,69.1456,69.0886,69.1076,62979.0
2024-05-02 15:05:00,72.73,72.77,72.73,72.77,148923.0,69.1076,69.1456,69.1076,69.1456,148923.0
2024-05-02 15:10:00,72.77,72.79,72.72,72.73,49051.0,69.1456,69.1646,69.0981,69.1076,49051.0
2024-05-02 15:15:00,72.74,72.76,72.71,72.73,63191.0,69.1171,69.1361,69.0886,69.1076,63191.0
2024-05-02 15:20:00,72.73,72.76,72.71,72.74,52360.0,69.1076,69.1361,69.0886,69.1171,52360.0
2024-05-02 15:25:00,72.74,72.75,72.71,72.73,132412.0,69.1171,69.1266,69.0886,69.1076,132412.0
2024-05-02 15:30:00,72.72,72.74,72.67,72.67,86618.0,69.0981,69.1171,69.0506,69.0506,86618.0
2024-05-02 15:35:00,72.66,72.68,72.63,72.65,122229.0,69.0411,69.0601,69.0126,69.0316,122229.0
2024-05-02 15:40:00,72.65,72.67,72.61,72.62,262663.0,69.0316,69.0506,68.9936,69.0031,262663.0
2024-05-02 15:45:00,72.62,72.65,72.59,72.64,216120.0,69.0031,69.0316,68.9746,69.0221,216120.0
2024-05-02 15:50:00,72.64,72.65,72.61,72.63,114878.0,69.0221,69.0316,68.9936,69.0126,114878.0
2024-05-02 15:55:00,72.64,72.68,72.62,72.68,142316.0,69.0221,69.0601,69.0031,69.0601,142316.0
2024-05-03 09:30:00,73.44,73.48,73.25,73.26,189993.0,69.7823,69.8203,69.6017,69.6112,189993.0
2024-05-03 09:35:00,73.26,73.32,73.23,73.29,166285.0,69.6112,69.6682,69.5827,69.6397,166285.0
2024-05-03 09:40:00,73.33,73.4,73.32,73.38,65764.0,69.6777,69.7442,69.6682,69.7252,65764.0
2024-05-03 09:45:00,73.37,73.43,73.31,73.41,217115.0,69.7157,69.7728,69.6587,69.7537,217115.0
2024-05-03 09:50:00,73.4,73.47,73.33,73.46,51638.0,69.7442,69.8108,69.6777,69.8013,51638.0
2024-05-03 09:55:00,73.46,73.48,73.41,73.44,37696.0,69.8013,69.8203,69.7537,69.7823,37696.0
2024-05-03 10:00:00,73.45,73.69,73.19,73.23,458670.0,69.7918,70.0198,69.5447,69.5827,458670.0
2024-05-03 10:05:00,73.21,73.32,73.11,73.17,272482.0,69.5637,69.6682,69.4687,69.5257,272482.0
2024-05-03 10:10:00,73.17,73.21,73.05,73.1,185174.0,69.5257,69.5637,69.4117,69.4592,185174.0
2024-05-03 10:15:00,73.11,73.15,73.03,73.05,142092.0,69.4687,69.5067,69.3927,69.4117,142092.0
2024-05-03 10:20:00,73.06,73.11,72.99,73.07,112245.0,69.4212,69.4687,69.3547,69.4307,112245.0
2024-05-03 10:25:00,73.06,73.12,72.95,73.09,109763.0,69.4212,69.4782,69.3167,69.4497,109763.0
2024-05-03 10:30:00,73.09,73.19,73.06,73.06,126042.0,69.4497,69.5447,69.4212,69.4212,126042.0
2024-05-03 10:35:00,73.06,73.14,73.02,73.11,89329.0,69.4212,69.4972,69.3832,69.4687,89329.0
2024-05-03 10:40:00,73.12,73.16,73.05,73.15,69616.0,69.4782,69.5162,69.4117,69.5067,69616.0
2024-05-03 10:45:00,73.15,73.19,73.12,73.16,113020.0,69.5067,69.5447,69.4782,69.5162,113020.0
2024-05-03 10:50:00,73.17,73.18,73.11,73.11,56840.0,69.5257,69.5352,69.4687,69.4687,56840.0
2024-05-03 10:55:00,73.14,73.16,73.1,73.11,42261.0,69.4972,69.5162,69.4592,69.4687,42261.0
2024-05-03 11:00:00,73.12,73.14,73.09,73.12,37150.0,69.4782,69.4972,69.4497,69.4782,37150.0
2024-05-03 11:05:00,73.1,73.17,73.06,73.08,68333.0,69.4592,69.5257,69.4212,69.4402,68333.0
2024-05-03 11:10:00,73.08,73.16,73.06,73.15,38099.0,69.4402,69.5162,69.4212,69.5067,38099.0
2024-05-03 11:15:00,73.14,73.2,73.14,73.17,93892.0,69.4972,69.5542,69.4972,69.5257,93892.0
2024-05-03 11:20:00,73.17,73.21,73.15,73.19,41323.0,69.5257,69.5637,69.5067,69.5447,41323.0
2024-05-03 11:25:00,73.19,73.2,73.16,73.19,53506.0,69.5447,69.5542,69.5162,69.5447,53506.0
2024-05-03 11:30:00,73.19,73.27,73.19,73.25,51227.0,69.5447,69.6207,69.5447,69.6017,51227.0
2024-05-03 11:35:00,73.26,73.31,73.25,73.3,62570.0,69.6112,69.6587,69.6017,69.6492,62570.0
2024-05-03 11:40:00,73.29,73.32,73.28,73.29,68352.0,69.6397,69.6682,69.6302,69.6397,68352.0
2024-05-03 11:45:00,73.29,73.31,73.24,73.25,52945.0,69.6397,69.6587,69.5922,69.6017,52945.0
2024-05-03 11:50:00,73.26,73.33,73.25,73.31,80059.0,69.6112,69.6777,69.6017,69.6587,80059.0
2024-05-03 11:55:00,73.31,73.33,73.29,73.29,63013.0,69.6587,69.6777,69.6397,69.6397,63013.0
2024-05-03 12:00:00,73.29,73.34,73.28,73.32,42639.0,69.6397,69.6872,69.6302,69.6682,42639.0
2024-05-03 12:05:00,73.32,73.35,73.31,73.34,47205.0,69.6682,69.6967,69.6587,69.6872,47205.0
2024-05-03 12:10:00,73.34,73.35,73.3,73.3,39947.0,69.6872,69.6967,69.6492,69.6492,39947.0
2024-05-03 12:15:00,73.31,73.33,73.29,73.31,92600.0,69.6587,69.6777,69.6397,69.6587,92600.0
2024-05-03 12:20:00,73.31,73.35,73.28,73.34,56503.0,69.6587,69.6967,69.6302,69.6872,56503.0
2024-05-03 12:25:00,73.34,73.37,73.32,73.33,61077.0,69.6872,69.7157,69.6682,69.6777,61077.0
2024-05-03 12:30:00,73.33,73.36,73.32,73.34,43969.0,69.6777,69.7062,69.6682,69.6872,43969.0
2024-05-03 12:35:00,73.33,73.37,73.32,73.36,59860.0,69.6777,69.7157,69.6682,69.7062,59860.0
2024-05-03 12:40:00,73.36,73.37,73.33,73.34,52173.0,69.7062,69.7157,69.6777,69.6872,52173.0
2024-05-03 12:45:00,73.34,73.36,73.31,73.31,27416.0,69.6872,69.7062,69.6587,69.6587,27416.0
2024-05-03 12:50:00,73.31,73.32,73.29,73.3,59453.0,69.6587,69.6682,69.6397,69.6492,59453.0
2024-05-03 12:55:00,73.29,73.29,73.27,73.29,35846.0,69.6397,69.6397,69.6207,69.6397,35846.0
2024-05-03 13:00:00,73.3,73.31,73.26,73.28,55817.0,69.6492,69.6587,69.6112,69.6302,55817.0
2024-05-03 13:05:00,73.28,73.31,73.27,73.28,60190.0,69.6302,69.6587,69.6207,69.6302,60190.0
2024-05-03 13:10:00,73.28,73.3,73.28,73.3,36679.0,69.6302,69.6492,69.6302,69.6492,36679.0
2024-05-03 13:15:00,73.3,73.32,73.28,73.29,150588.0,69.6492,69.6682,69.6302,69.6397,150588.0
2024-05-03 13:20:00,73.29,73.3,73.25,73.27,43232.0,69.6397,69.6492,69.6017,69.6207,43232.0
2024-05-03 13:25:00,73.27,73.29,73.27,73.28,49699.0,69.6207,69.6397,69.6207,69.6302,49699.0
2024-05-03 13:30:00,73.28,73.3,73.25,73.3,68366.0,69.6302,69.6492,69.6017,69.6492,68366.0
2024-05-03 13:35:00,73.3,73.32,73.28,73.32,34198.0,69.6492,69.6682,69.6302,69.6682,34198.0
2024-05-03 13:40:00,73.32,73.34,73.29,73.3,37749.0,69.6682,69.6872,69.6397,69.6492,37749.0
2024-05-03 13:45:00,73.3,73.32,73.29,73.31,33564.0,69.6492,69.6682,69.6397,69.6587,33564.0
2024-05-03 13:50:00,73.32,73.34,73.31,73.34,27280.0,69.6682,69.6872,69.6587,69.6872,27280.0
2024-05-03 13:55:00,73.33,73.36,73.32,73.32,78489.0,69.6777,69.7062,69.6682,69.6682,78489.0
2024-05-03 14:00:00,73.33,73.35,73.32,73.34,37382.0,69.6777,69.6967,69.6682,69.6872,37382.0
2024-05-03 14:05:00,73.33,73.37,73.32,73.36,72675.0,69.6777,69.7157,69.6682,69.7062,72675.0
2024-05-03 14:10:00,73.37,73.37,73.34,73.35,80557.0,69.7157,69.7157,69.6872,69.6967,80557.0
2024-05-03 14:15:00,73.35,73.38,73.35,73.38,42601.0,69.6967,69.7252,69.6967,69.7252,42601.0
2024-05-03 14:20:00,73.38,73.39,73.37,73.38,62210.0,69.7252,69.7347,69.7157,69.7252,62210.0
2024-05-03 14:25:00,73.38,73.38,73.35,73.36,41734.0,69.7252,69.7252,69.6967,69.7062,41734.0
2024-05-03 14:30:00,73.36,73.38,73.35,73.37,66081.0,69.7062,69.7252,69.6967,69.7157,66081.0
2024-05-03 14:35:00,73.37,73.39,73.35,73.35,66340.0,69.7157,69.7347,69.6967,69.6967,66340.0
2024-05-03 14:40:00,73.35,73.39,73.33,73.35,39581.0,69.6967,69.7347,69.6777,69.6967,39581.0
2024-05-03 14:45:00,73.36,73.37,73.33,73.35,43898.0,69.7062,69.7157,69.6777,69.6967,43898.0
2024-05-03 14:50:00,73.35,73.36,73.34,73.34,25851.0,69.6967,69.7062,69.6872,69.6872,25851.0
2024-05-03 14:55:00,73.35,73.36,73.31,73.34,52136.0,69.6967,69.7062,69.6587,69.6872,52136.0
2024-05-03 15:00:00,73.34,73.36,73.31,73.36,69736.0,69.6872,69.7062,69.6587,69.7062,69736.0
2024-05-03 15:05:00,73.36,73.38,73.35,73.36,38434.0,69.7062,69.7252,69.6967,69.7062,38434.0
2024-05-03 15:10:00,73.36,73.37,73.32,73.34,74204.0,69.7062,69.7157,69.6682,69.6872,74204.0
2024-05-03 15:15:00,73.34,73.37,73.33,73.36,79046.0,69.6872,69.7157,69.6777,69.7062,79046.0
2024-05-03 15:20:00,73.36,73.36,73.34,73.34,67283.0,69.7062,69.7062,69.6872,69.6872,67283.0
2024-05-03 15:25:00,73.35,73.38,73.34,73.37,62391.0,69.6967,69.7252,69.6872,69.7157,62391.0
2024-05-03 15:30:00,73.37,73.37,73.34,73.35,95860.0,69.7157,69.7157,69.6872,69.6967,95860.0
2024-05-03 15:35:00,73.34,73.37,73.34,73.37,39604.0,69.6872,69.7157,69.6872,69.7157,39604.0
2024-05-03 15:40:00,73.37,73.38,73.34,73.35,59388.0,69.7157,69.7252,69.6872,69.6967,59388.0
2024-05-03 15:45:00,73.35,73.37,73.34,73.34,61095.0,69.6967,69.7157,69.6872,69.6872,61095.0
2024-05-03 15:50:00,73.35,73.4,73.35,73.39,124299.0,69.6967,69.7442,69.6967,69.7347,124299.0
2024-05-03 15:55:00,73.39,73.4,73.36,73.39,323775.0,69.7347,69.7442,69.7062,69.7347,323775.0
2024-05-06 09:30:00,73.76,73.78,73.69,73.7,123667.0,70.0863,70.1053,70.0198,70.0293,123667.0
2024-05-06 09:35:00,73.7,73.72,73.68,73.71,105768.0,70.0293,70.0483,70.0103,70.0388,105768.0
2024-05-06 09:40:00,73.71,73.74,73.69,73.73,35016.0,70.0388,70.0673,70.0198,70.0578,35016.0
2024-05-06 09:45:00,73.73,73.75,73.73,73.75,124857.0,70.0578,70.0768,70.0578,70.0768,124857.0
2024-05-06 09:50:00,73.75,73.77,73.73,73.77,45395.0,70.0768,70.0958,70.0578,70.0958,45395.0
2024-05-06 09:55:00,73.77,73.78,73.74,73.77,100312.0,70.0958,70.1053,70.0673,70.0958,100312.0
2024-05-06 10:00:00,73.77,73.82,73.76,73.81,200161.0,70.0958,70.1433,70.0863,70.1338,200161.0
2024-05-06 10:05:00,73.81,73.84,73.81,73.83,48207.0,70.1338,70.1623,70.1338,70.1528,48207.0
2024-05-06 10:10:00,73.82,73.83,73.77,73.83,31410.0,70.1433,70.1528,70.0958,70.1528,31410.0
2024-05-06 10:15:00,73.83,73.86,73.8,73.84,148871.0,70.1528,70.1813,70.1243,70.1623,148871.0
2024-05-06 10:20:00,73.84,73.84,73.81,73.84,131553.0,70.1623,70.1623,70.1338,70.1623,131553.0
2024-05-06 10:25:00,73.84,73.85,73.81,73.81,34453.0,70.1623,70.1718,70.1338,70.1338,34453.0
2024-05-06 10:30:00,73.82,73.83,73.79,73.81,223261.0,70.1433,70.1528,70.1148,70.1338,223261.0
2024-05-06 10:35:00,73.81,73.85,73.8,73.84,147911.0,70.1338,70.1718,70.1243,70.1623,147911.0
2024-05-06 10:40:00,73.84,73.85,73.81,73.82,29074.0,70.1623,70.1718,70.1338,70.1433,29074.0
2024-05-06 10:45:00,73.82,73.82,73.76,73.81,103468.0,70.1433,70.1433,70.0863,70.1338,103468.0
2024-05-06 10:50:00,73.81,73.82,73.76,73.77,21531.0,70.1338,70.1433,70.0863,70.0958,21531.0
2024-05-06 10:55:00,73.76,73.78,73.75,73.76,46584.0,70.0863,70.1053,70.0768,70.0863,46584.0
2024-05-06 11:00:00,73.76,73.77,73.73,73.73,815056.0,70.0863,70.0958,70.0578,70.0578,815056.0
2024-05-06 11:05:00,73.73,73.76,73.71,73.75,26158.0,70.0578,70.0863,70.0388,70.0768,26158.0
2024-05-06 11:10:00,73.75,73.76,73.73,73.73,85523.0,70.0768,70.0863,70.0578,70.0578,85523.0
2024-05-06 11:15:00,73.73,73.75,73.72,73.75,23608.0,70.0578,70.0768,70.0483,70.0768,23608.0
2024-05-06 11:20:00,73.75,73.75,73.7,73.73,40718.0,70.0768,70.0768,70.0293,70.0578,40718.0
2024-05-06 11:25:00,73.73,73.74,73.71,73.73,78837.0,70.0578,70.0673,70.0388,70.0578,78837.0
2024-05-06 11:30:00,73.74,73.74,73.71,73.74,23015.0,70.0673,70.0673,70.0388,70.0673,23015.0
2024-05-06 11:35:00,73.75,73.76,73.73,73.76,90795.0,70.0768,70.0863,70.0578,70.0863,90795.0
2024-05-06 11:40:00,73.75,73.78,73.75,73.78,67599.0,70.0768,70.1053,70.0768,70.1053,67599.0
2024-05-06 11:45:00,73.78,73.8,73.77,73.78,21721.0,70.1053,70.1243,70.0958,70.1053,21721.0
2024-05-06 11:50:00,73.77,73.8,73.77,73.79,52999.0,70.0958,70.1243,70.0958,70.1148,52999.0
2024-05-06 11:55:00,73.8,73.8,73.78,73.8,11163.0,70.1243,70.1243,70.1053,70.1243,11163.0
2024-05-06 12:00:00,73.79,73.8,73.77,73.78,25187.0,70.1148,70.1243,70.0958,70.1053,25187.0
2024-05-06 12:05:00,73.78,73.78,73.75,73.76,24612.0,70.1053,70.1053,70.0768,70.0863,24612.0
2024-05-06 12:10:00,73.76,73.76,73.73,73.73,29491.0,70.0863,70.0863,70.0578,70.0578,29491.0
2024-05-06 12:15:00,73.74,73.75,73.71,73.73,31855.0,70.0673,70.0768,70.0388,70.0578,31855.0
2024-05-06 12:20:00,73.72,73.72,73.7,73.72,23124.0,70.0483,70.0483,70.0293,70.0483,23124.0
2024-05-06 12:25:00,73.71,73.76,73.7,73.76,34422.0,70.0388,70.0863,70.0293,70.0863,34422.0
2024-05-06 12:30:00,73.76,73.77,73.74,73.75,62186.0,70.0863,70.0958,70.0673,70.0768,62186.0
2024-05-06 12:35:00,73.75,73.8,73.75,73.8,24759.0,70.0768,70.1243,70.0768,70.1243,24759.0
2024-05-06 12:40:00,73.79,73.81,73.79,73.81,16449.0,70.1148,70.1338,70.1148,70.1338,16449.0
2024-05-06 12:45:00,73.81,73.84,73.78,73.79,31694.0,70.1338,70.1623,70.1053,70.1148,31694.0
2024-05-06 12:50:00,73.79,73.8,73.76,73.8,93234.0,70.1148,70.1243,70.0863,70.1243,93234.0
2024-05-06 12:55:00,73.8,73.83,73.79,73.83,11935.0,70.1243,70.1528,70.1148,70.1528,11935.0
2024-05-06 13:00:00,73.83,73.85,73.82,73.84,41286.0,70.1528,70.1718,70.1433,70.1623,41286.0
2024-05-06 13:05:00,73.84,73.85,73.81,73.81,100564.0,70.1623,70.1718,70.1338,70.1338,100564.0
2024-05-06 13:10:00,73.81,73.82,73.79,73.81,129181.0,70.1338,70.1433,70.1148,70.1338,129181.0
2024-05-06 13:15:00,73.81,73.82,73.78,73.79,56364.0,70.1338,70.1433,70.1053,70.1148,56364.0
2024-05-06 13:20:00,73.79,73.82,73.79,73.81,25490.0,70.1148,70.1433,70.1148,70.1338,25490.0
2024-05-06 13:25:00,73.81,73.83,73.81,73.83,15716.0,70.1338,70.1528,70.1338,70.1528,15716.0
2024-05-06 13:30:00,73.83,73.84,73.82,73.83,39313.0,70.1528,70.1623,70.1433,70.1528,39313.0
2024-05-06 13:35:00,73.83,73.85,73.82,73.84,70257.0,70.1528,70.1718,70.1433,70.1623,70257.0
2024-05-06 13:40:00,73.85,73.86,73.83,73.86,24268.0,70.1718,70.1813,70.1528,70.1813,24268.0
2024-05-06 13:45:00,73.86,73.87,73.84,73.85,16014.0,70.1813,70.1908,70.1623,70.1718,16014.0
2024-05-06 13:50:00,73.84,73.88,73.84,73.88,24461.0,70.1623,70.2003,70.1623,70.2003,24461.0
2024-05-06 13:55:00,73.88,73.88,73.86,73.87,15550.0,70.2003,70.2003,70.1813,70.1908,15550.0
2024-05-06 14:00:00,73.86,73.9,73.86,73.9,41671.0,70.1813,70.2193,70.1813,70.2193,41671.0
2024-05-06 14:05:00,73.9,73.9,73.88,73.89,30332.0,70.2193,70.2193,70.2003,70.2098,30332.0
2024-05-06 14:10:00,73.89,73.89,73.87,73.89,44482.0,70.2098,70.2098,70.1908,70.2098,44482.0
2024-05-06 14:15:00,73.89,73.89,73.87,73.88,36178.0,70.2098,70.2098,70.1908,70.2003,36178.0
2024-05-06 14:20:00,73.89,73.91,73.87,73.9,51793.0,70.2098,70.2288,70.1908,70.2193,51793.0
2024-05-06 14:25:00,73.9,73.93,73.89,73.92,266078.0,70.2193,70.2478,70.2098,70.2383,266078.0
2024-05-06 14:30:00,73.92,73.93,73.9,73.92,136051.0,70.2383,70.2478,70.2193,70.2383,136051.0
2024-05-06 14:35:00,73.92,73.92,73.88,73.89,43150.0,70.2383,70.2383,70.2003,70.2098,43150.0
2024-05-06 14:40:00,73.89,73.89,73.86,73.89,84186.0,70.2098,70.2098,70.1813,70.2098,84186.0
2024-05-06 14:45:00,73.89,73.91,73.87,73.9,15826.0,70.2098,70.2288,70.1908,70.2193,15826.0
2024-05-06 14:50:00,73.89,73.9,73.88,73.89,39569.0,70.2098,70.2193,70.2003,70.2098,39569.0
2024-05-06 14:55:00,73.89,73.9,73.88,73.89,57148.0,70.2098,70.2193,70.2003,70.2098,57148.0
2024-05-06 15:00:00,73.89,73.89,73.86,73.87,44486.0,70.2098,70.2098,70.1813,70.1908,44486.0
2024-05-06 15:05:00,73.89,73.89,73.86,73.87,53386.0,70.2098,70.2098,70.1813,70.1908,53386.0
2024-05-06 15:10:00,73.87,73.87,73.82,73.82,58418.0,70.1908,70.1908,70.1433,70.1433,58418.0
2024-05-06 15:15:00,73.83,73.83,73.8,73.81,60941.0,70.1528,70.1528,70.1243,70.1338,60941.0
2024-05-06 15:20:00,73.81,73.83,73.81,73.83,49132.0,70.1338,70.1528,70.1338,70.1528,49132.0
2024-05-06 15:25:00,73.83,73.83,73.8,73.81,51586.0,70.1528,70.1528,70.1243,70.1338,51586.0
2024-05-06 15:30:00,73.81,73.82,73.79,73.81,75707.0,70.1338,70.1433,70.1148,70.1338,75707.0
2024-05-06 15:35:00,73.81,73.84,73.81,73.83,80005.0,70.1338,70.1623,70.1338,70.1528,80005.0
2024-05-06 15:40:00,73.82,73.83,73.81,73.83,61457.0,70.1433,70.1528,70.1338,70.1528,61457.0
2024-05-06 15:45:00,73.83,73.84,73.81,73.84,65099.0,70.1528,70.1623,70.1338,70.1623,65099.0
2024-05-06 15:50:00,73.84,73.87,73.82,73.87,75782.0,70.1623,70.1908,70.1433,70.1908,75782.0
2024-05-06 15:55:00,73.87,73.92,73.84,73.91,213778.0,70.1908,70.2383,70.1623,70.2288,213778.0
2024-05-07 09:30:00,74.09,74.12,74.05,74.12,164112.0,70.3999,70.4284,70.3619,70.4284,164112.0
2024-05-07 09:35:00,74.12,74.14,74.09,74.14,57861.0,70.4284,70.4474,70.3999,70.4474,57861.0
2024-05-07 09:40:00,74.14,74.17,74.13,74.16,44158.0,70.4474,70.4759,70.4379,70.4664,44158.0
2024-05-07 09:45:00,74.16,74.19,74.13,74.13,266356.0,70.4664,70.4949,70.4379,70.4379,266356.0
2024-05-07 09:50:00,74.13,74.14,74.1,74.11,80291.0,70.4379,70.4474,70.4094,70.4189,80291.0
2024-05-07 09:55:00,74.12,74.14,74.03,74.04,51519.0,70.4284,70.4474,70.3429,70.3524,51519.0
2024-05-07 10:00:00,74.04,74.11,74.02,74.08,49946.0,70.3524,70.4189,70.3334,70.3904,49946.0
2024-05-07 10:05:00,74.07,74.11,74.07,74.1,34310.0,70.3809,70.4189,70.3809,70.4094,34310.0
2024-05-07 10:10:00,74.1,74.1,74.06,74.09,32453.0,70.4094,70.4094,70.3714,70.3999,32453.0
2024-05-07 10:15:00,74.09,74.1,74.06,74.09,58490.0,70.3999,70.4094,70.3714,70.3999,58490.0
2024-05-07 10:20:00,74.1,74.1,74.05,74.06,50337.0,70.4094,70.4094,70.3619,70.3714,50337.0
2024-05-07 10:25:00,74.07,74.12,74.06,74.09,25849.0,70.3809,70.4284,70.3714,70.3999,25849.0
2024-05-07 10:30:00,74.07,74.12,74.07,74.09,62140.0,70.3809,70.4284,70.3809,70.3999,62140.0
2024-05-07 10:35:00,74.09,74.11,74.08,74.09,29253.0,70.3999,70.4189,70.3904,70.3999,29253.0
2024-05-07 10:40:00,74.08,74.11,74.08,74.08,48118.0,70.3904,70.4189,70.3904,70.3904,48118.0
2024-05-07 10:45:00,74.08,74.12,74.06,74.12,73632.0,70.3904,70.4284,70.3714,70.4284,73632.0
2024-05-07 10:50:00,74.13,74.14,74.11,74.14,99981.0,70.4379,70.4474,70.4189,70.4474,99981.0
2024-05-07 10:55:00,74.15,74.15,74.11,74.14,84972.0,70.4569,70.4569,70.4189,70.4474,84972.0
2024-05-07 11:00:00,74.14,74.17,74.12,74.15,58167.0,70.4474,70.4759,70.4284,70.4569,58167.0
2024-05-07 11:05:00,74.16,74.21,74.15,74.19,25943.0,70.4664,70.5139,70.4569,70.4949,25943.0
2024-05-07 11:10:00,74.19,74.23,74.19,74.2,47141.0,70.4949,70.5329,70.4949,70.5044,47141.0
2024-05-07 11:15:00,74.2,74.22,74.18,74.19,56873.0,70.5044,70.5234,70.4854,70.4949,56873.0
2024-05-07 11:20:00,74.19,74.2,74.16,74.18,30048.0,70.4949,70.5044,70.4664,70.4854,30048.0
2024-05-07 11:25:00,74.17,74.18,74.16,74.16,141891.0,70.4759,70.4854,70.4664,70.4664,141891.0
2024-05-07 11:30:00,74.16,74.18,74.13,74.15,87231.0,70.4664,70.4854,70.4379,70.4569,87231.0
2024-05-07 11:35:00,74.15,74.18,74.15,74.15,56433.0,70.4569,70.4854,70.4569,70.4569,56433.0
2024-05-07 11:40:00,74.15,74.17,74.13,74.17,66904.0,70.4569,70.4759,70.4379,70.4759,66904.0
2024-05-07 11:45:00,74.17,74.21,74.16,74.18,45325.0,70.4759,70.5139,70.4664,70.4854,45325.0
2024-05-07 11:50:00,74.19,74.21,74.19,74.2,41584.0,70.4949,70.5139,70.4949,70.5044,41584.0
2024-05-07 11:55:00,74.21,74.21,74.17,74.18,20649.0,70.5139,70.5139,70.4759,70.4854,20649.0
2024-05-07 12:00:00,74.18,74.2,74.16,74.2,37805.0,70.4854,70.5044,70.4664,70.5044,37805.0
2024-05-07 12:05:00,74.2,74.23,74.19,74.23,14204.0,70.5044,70.5329,70.4949,70.5329,14204.0
2024-05-07 12:10:00,74.22,74.23,74.2,74.21,28728.0,70.5234,70.5329,70.5044,70.5139,28728.0
2024-05-07 12:15:00,74.2,74.23,74.19,74.22,40092.0,70.5044,70.5329,70.4949,70.5234,40092.0
2024-05-07 12:20:00,74.22,74.23,74.19,74.2,27316.0,70.5234,70.5329,70.4949,70.5044,27316.0
2024-05-07 12:25:00,74.2,74.2,74.18,74.19,36082.0,70.5044,70.5044,70.4854,70.4949,36082.0
2024-05-07 12:30:00,74.19,74.19,74.15,74.16,71492.0,70.4949,70.4949,70.4569,70.4664,71492.0
2024-05-07 12:35:00,74.16,74.17,74.15,74.17,53830.0,70.4664,70.4759,70.4569,70.4759,53830.0
2024-05-07 12:40:00,74.17,74.18,74.14,74.15,108007.0,70.4759,70.4854,70.4474,70.4569,108007.0
2024-05-07 12:45:00,74.15,74.15,74.11,74.14,25033.0,70.4569,70.4569,70.4189,70.4474,25033.0
2024-05-07 12:50:00,74.14,74.14,74.11,74.13,52938.0,70.4474,70.4474,70.4189,70.4379,52938.0
2024-05-07 12:55:00,74.13,74.15,74.12,74.14,59229.0,70.4379,70.4569,70.4284,70.4474,59229.0
2024-05-07 13:00:00,74.14,74.17,74.13,74.14,67551.0,70.4474,70.4759,70.4379,70.4474,67551.0
2024-05-07 13:05:00,74.14,74.14,74.12,74.14,14098.0,70.4474,70.4474,70.4284,70.4474,14098.0
2024-05-07 13:10:00,74.13,74.14,74.11,74.13,58907.0,70.4379,70.4474,70.4189,70.4379,58907.0
2024-05-07 13:15:00,74.13,74.13,74.08,74.11,40738.0,70.4379,70.4379,70.3904,70.4189,40738.0
2024-05-07 13:20:00,74.11,74.16,74.1,74.15,17799.0,70.4189,70.4664,70.4094,70.4569,17799.0
2024-05-07 13:25:00,74.15,74.16,74.14,74.16,30387.0,70.4569,70.4664,70.4474,70.4664,30387.0
2024-05-07 13:30:00,74.16,74.18,74.14,74.15,16937.0,70.4664,70.4854,70.4474,70.4569,16937.0
2024-05-07 13:35:00,74.15,74.17,74.13,74.14,32501.0,70.4569,70.4759,70.4379,70.4474,32501.0
2024-05-07 13:40:00,74.13,74.13,74.1,74.12,40169.0,70.4379,70.4379,70.4094,70.4284,40169.0
2024-05-07 13:45:00,74.12,74.13,74.04,74.04,32991.0,70.4284,70.4379,70.3524,70.3524,32991.0
2024-05-07 13:50:00,74.03,74.08,74.03,74.05,117010.0,70.3429,70.3904,70.3429,70.3619,117010.0
2024-05-07 13:55:00,74.04,74.04,74.0,74.01,33403.0,70.3524,70.3524,70.3144,70.3239,33403.0
2024-05-07 14:00:00,74.01,74.03,73.98,74.03,19427.0,70.3239,70.3429,70.2954,70.3429,19427.0
2024-05-07 14:05:00,74.02,74.02,73.97,73.98,30404.0,70.3334,70.3334,70.2859,70.2954,30404.0
2024-05-07 14:10:00,73.98,74.02,73.98,74.01,63928.0,70.2954,70.3334,70.2954,70.3239,63928.0
2024-05-07 14:15:00,74.01,74.01,73.96,73.96,25090.0,70.3239,70.3239,70.2764,70.2764,25090.0
2024-05-07 14:20:00,73.97,74.0,73.97,73.99,28331.0,70.2859,70.3144,70.2859,70.3049,28331.0
2024-05-07 14:25:00,73.98,74.0,73.97,73.99,34037.0,70.2954,70.3144,70.2859,70.3049,34037.0
2024-05-07 14:30:00,73.98,74.0,73.94,73.95,48466.0,70.2954,70.3144,70.2574,70.2669,48466.0
2024-05-07 14:35:00,73.95,73.96,73.94,73.94,32433.0,70.2669,70.2764,70.2574,70.2574,32433.0
2024-05-07 14:40:00,73.94,73.99,73.94,73.98,28807.0,70.2574,70.3049,70.2574,70.2954,28807.0
2024-05-07 14:45:00,73.99,74.0,73.97,73.98,21546.0,70.3049,70.3144,70.2859,70.2954,21546.0
2024-05-07 14:50:00,73.98,73.99,73.96,73.98,54982.0,70.2954,70.3049,70.2764,70.2954,54982.0
2024-05-07 14:55:00,73.98,74.0,73.97,74.0,29805.0,70.2954,70.3144,70.2859,70.3144,29805.0
2024-05-07 15:00:00,74.0,74.02,73.98,74.0,57155.0,70.3144,70.3334,70.2954,70.3144,57155.0
2024-05-07 15:05:00,74.01,74.04,73.99,74.03,34521.0,70.3239,70.3524,70.3049,70.3429,34521.0
2024-05-07 15:10:00,74.03,74.04,74.02,74.03,32966.0,70.3429,70.3524,70.3334,70.3429,32966.0
2024-05-07 15:15:00,74.03,74.04,73.99,74.01,32270.0,70.3429,70.3524,70.3049,70.3239,32270.0
2024-05-07 15:20:00,74.02,74.04,74.01,74.03,40242.0,70.3334,70.3524,70.3239,70.3429,40242.0
2024-05-07 15:25:00,74.04,74.05,74.03,74.05,38749.0,70.3524,70.3619,70.3429,70.3619,38749.0
2024-05-07 15:30:00,74.05,74.06,74.03,74.03,53425.0,70.3619,70.3714,70.3429,70.3429,53425.0
2024-05-07 15:35:00,74.03,74.07,74.03,74.06,69584.0,70.3429,70.3809,70.3429,70.3714,69584.0
2024-05-07 15:40:00,74.06,74.07,74.03,74.03,36895.0,70.3714,70.3809,70.3429,70.3429,36895.0
2024-05-07 15:45:00,74.04,74.07,74.04,74.06,57580.0,70.3524,70.3809,70.3524,70.3714,57580.0
2024-05-07 15:50:00,74.07,74.1,74.06,74.09,75242.0,70.3809,70.4094,70.3714,70.3999,75242.0
2024-05-07 15:55:00,74.09,74.09,74.04,74.06,299478.0,70.3999,70.3999,70.3524,70.3714,299478.0
2024-05-08 09:30:00,73.72,73.75,73.7,73.73,180764.0,70.0483,70.0768,70.0293,70.0578,180764.0
2024-05-08 09:35:00,73.73,73.75,73.7,73.74,66011.0,70.0578,70.0768,70.0293,70.0673,66011.0
2024-05-08 09:40:00,73.75,73.78,73.72,73.76,85644.0,70.0768,70.1053,70.0483,70.0863,85644.0
2024-05-08 09:45:00,73.77,73.85,73.76,73.85,67424.0,70.0958,70.1718,70.0863,70.1718,67424.0
2024-05-08 09:50:00,73.84,73.85,73.81,73.83,33763.0,70.1623,70.1718,70.1338,70.1528,33763.0
2024-05-08 09:55:00,73.83,73.87,73.82,73.87,29022.0,70.1528,70.1908,70.1433,70.1908,29022.0
2024-05-08 10:00:00,73.87,73.92,73.87,73.91,75550.0,70.1908,70.2383,70.1908,70.2288,75550.0
2024-05-08 10:05:00,73.91,73.91,73.86,73.89,48988.0,70.2288,70.2288,70.1813,70.2098,48988.0
2024-05-08 10:10:00,73.88,73.92,73.88,73.91,35293.0,70.2003,70.2383,70.2003,70.2288,35293.0
2024-05-08 10:15:00,73.91,73.93,73.89,73.91,62693.0,70.2288,70.2478,70.2098,70.2288,62693.0
2024-05-08 10:20:00,73.92,73.97,73.91,73.95,48453.0,70.2383,70.2859,70.2288,70.2669,48453.0
2024-05-08 10:25:00,73.95,73.98,73.95,73.98,17555.0,70.2669,70.2954,70.2669,70.2954,17555.0
2024-05-08 10:30:00,73.97,73.98,73.94,73.97,19206.0,70.2859,70.2954,70.2574,70.2859,19206.0
2024-05-08 10:35:00,73.97,73.97,73.91,73.92,25116.0,70.2859,70.2859,70.2288,70.2383,25116.0
2024-05-08 10:40:00,73.93,73.95,73.92,73.95,46197.0,70.2478,70.2669,70.2383,70.2669,46197.0
2024-05-08 10:45:00,73.95,73.96,73.93,73.96,27100.0,70.2669,70.2764,70.2478,70.2764,27100.0
2024-05-08 10:50:00,73.95,73.96,73.93,73.95,26937.0,70.2669,70.2764,70.2478,70.2669,26937.0
2024-05-08 10:55:00,73.94,73.94,73.91,73.92,75881.0,70.2574,70.2574,70.2288,70.2383,75881.0
2024-05-08 11:00:00,73.92,73.95,73.9,73.92,33810.0,70.2383,70.2669,70.2193,70.2383,33810.0
2024-05-08 11:05:00,73.91,73.93,73.89,73.9,43267.0,70.2288,70.2478,70.2098,70.2193,43267.0
2024-05-08 11:10:00,73.9,73.9,73.85,73.86,49174.0,70.2193,70.2193,70.1718,70.1813,49174.0
2024-05-08 11:15:00,73.86,73.86,73.83,73.84,44947.0,70.1813,70.1813,70.1528,70.1623,44947.0
2024-05-08 11:20:00,73.84,73.86,73.84,73.86,171885.0,70.1623,70.1813,70.1623,70.1813,171885.0
2024-05-08 11:25:00,73.87,73.9,73.86,73.88,49357.0,70.1908,70.2193,70.1813,70.2003,49357.0
2024-05-08 11:30:00,73.88,73.93,73.87,73.92,76126.0,70.2003,70.2478,70.1908,70.2383,76126.0
2024-05-08 11:35:00,73.92,73.93,73.9,73.91,35199.0,70.2383,70.2478,70.2193,70.2288,35199.0
2024-05-08 11:40:00,73.9,73.93,73.9,73.92,41084.0,70.2193,70.2478,70.2193,70.2383,41084.0
2024-05-08 11:45:00,73.92,73.96,73.9,73.96,55937.0,70.2383,70.2764,70.2193,70.2764,55937.0
2024-05-08 11:50:00,73.96,73.97,73.94,73.94,43351.0,70.2764,70.2859,70.2574,70.2574,43351.0
2024-05-08 11:55:00,73.94,73.96,73.93,73.93,16963.0,70.2574,70.2764,70.2478,70.2478,16963.0
2024-05-08 12:00:00,73.94,73.96,73.93,73.94,22352.0,70.2574,70.2764,70.2478,70.2574,22352.0
2024-05-08 12:05:00,73.93,73.94,73.91,73.92,11073.0,70.2478,70.2574,70.2288,70.2383,11073.0
2024-05-08 12:10:00,73.92,73.93,73.91,73.92,13727.0,70.2383,70.2478,70.2288,70.2383,13727.0
2024-05-08 12:15:00,73.92,73.94,73.91,73.94,18002.0,70.2383,70.2574,70.2288,70.2574,18002.0
2024-05-08 12:20:00,73.94,73.95,73.91,73.92,46886.0,70.2574,70.2669,70.2288,70.2383,46886.0
2024-05-08 12:25:00,73.92,73.94,73.9,73.92,23817.0,70.2383,70.2574,70.2193,70.2383,23817.0
2024-05-08 12:30:00,73.92,73.92,73.91,73.92,36906.0,70.2383,70.2383,70.2288,70.2383,36906.0
2024-05-08 12:35:00,73.91,73.92,73.85,73.87,46050.0,70.2288,70.2383,70.1718,70.1908,46050.0
2024-05-08 12:40:00,73.88,73.91,73.87,73.9,38923.0,70.2003,70.2288,70.1908,70.2193,38923.0
2024-05-08 12:45:00,73.91,73.95,73.91,73.93,51832.0,70.2288,70.2669,70.2288,70.2478,51832.0
2024-05-08 12:50:00,73.93,73.94,73.91,73.92,19570.0,70.2478,70.2574,70.2288,70.2383,19570.0
2024-05-08 12:55:00,73.93,73.94,73.91,73.92,13224.0,70.2478,70.2574,70.2288,70.2383,13224.0
2024-05-08 13:00:00,73.91,73.93,73.87,73.92,108270.0,70.2288,70.2478,70.1908,70.2383,108270.0
2024-05-08 13:05:00,73.93,73.95,73.92,73.94,82483.0,70.2478,70.2669,70.2383,70.2574,82483.0
2024-05-08 13:10:00,73.94,73.94,73.9,73.92,22712.0,70.2574,70.2574,70.2193,70.2383,22712.0
2024-05-08 13:15:00,73.92,73.93,73.9,73.91,27277.0,70.2383,70.2478,70.2193,70.2288,27277.0
2024-05-08 13:20:00,73.9,73.92,73.89,73.9,24282.0,70.2193,70.2383,70.2098,70.2193,24282.0
2024-05-08 13:25:00,73.9,73.91,73.89,73.9,25289.0,70.2193,70.2288,70.2098,70.2193,25289.0
2024-05-08 13:30:00,73.9,73.92,73.88,73.92,126618.0,70.2193,70.2383,70.2003,70.2383,126618.0
2024-05-08 13:35:00,73.92,73.92,73.89,73.91,66234.0,70.2383,70.2383,70.2098,70.2288,66234.0
2024-05-08 13:40:00,73.91,73.93,73.89,73.93,10889.0,70.2288,70.2478,70.2098,70.2478,10889.0
2024-05-08 13:45:00,73.94,73.94,73.92,73.93,34844.0,70.2574,70.2574,70.2383,70.2478,34844.0
2024-05-08 13:50:00,73.94,73.94,73.92,73.94,15728.0,70.2574,70.2574,70.2383,70.2574,15728.0
2024-05-08 13:55:00,73.94,73.95,73.93,73.94,52728.0,70.2574,70.2669,70.2478,70.2574,52728.0
2024-05-08 14:00:00,73.95,73.96,73.94,73.95,48196.0,70.2669,70.2764,70.2574,70.2669,48196.0
2024-05-08 14:05:00,73.95,73.95,73.92,73.95,33779.0,70.2669,70.2669,70.2383,70.2669,33779.0
2024-05-08 14:10:00,73.95,73.96,73.94,73.96,22161.0,70.2669,70.2764,70.2574,70.2764,22161.0
2024-05-08 14:15:00,73.95,73.98,73.95,73.96,32816.0,70.2669,70.2954,70.2669,70.2764,32816.0
2024-05-08 14:20:00,73.97,73.97,73.93,73.94,58938.0,70.2859,70.2859,70.2478,70.2574,58938.0
2024-05-08 14:25:00,73.94,73.97,73.93,73.96,34079.0,70.2574,70.2859,70.2478,70.2764,34079.0
2024-05-08 14:30:00,73.97,73.98,73.96,73.97,29969.0,70.2859,70.2954,70.2764,70.2859,29969.0
2024-05-08 14:35:00,73.97,73.98,73.95,73.98,33399.0,70.2859,70.2954,70.2669,70.2954,33399.0
2024-05-08 14:40:00,73.98,73.98,73.95,73.95,16339.0,70.2954,70.2954,70.2669,70.2669,16339.0
2024-05-08 14:45:00,73.96,73.96,73.94,73.95,31180.0,70.2764,70.2764,70.2574,70.2669,31180.0
2024-05-08 14:50:00,73.95,73.96,73.94,73.95,17078.0,70.2669,70.2764,70.2574,70.2669,17078.0
2024-05-08 14:55:00,73.94,73.95,73.92,73.92,28772.0,70.2574,70.2669,70.2383,70.2383,28772.0
2024-05-08 15:00:00,73.92,73.93,73.89,73.93,54672.0,70.2383,70.2478,70.2098,70.2478,54672.0
2024-05-08 15:05:00,73.92,73.94,73.91,73.94,29494.0,70.2383,70.2574,70.2288,70.2574,29494.0
2024-05-08 15:10:00,73.94,73.95,73.93,73.95,37510.0,70.2574,70.2669,70.2478,70.2669,37510.0
2024-05-08 15:15:00,73.94,73.97,73.94,73.97,25805.0,70.2574,70.2859,70.2574,70.2859,25805.0
2024-05-08 15:20:00,73.96,73.98,73.95,73.98,34400.0,70.2764,70.2954,70.2669,70.2954,34400.0
2024-05-08 15:25:00,73.98,73.99,73.96,73.97,28380.0,70.2954,70.3049,70.2764,70.2859,28380.0
2024-05-08 15:30:00,73.96,73.98,73.96,73.97,34365.0,70.2764,70.2954,70.2764,70.2859,34365.0
2024-05-08 15:35:00,73.97,73.97,73.95,73.95,42085.0,70.2859,70.2859,70.2669,70.2669,42085.0
2024-05-08 15:40:00,73.95,73.98,73.95,73.98,38836.0,70.2669,70.2954,70.2669,70.2954,38836.0
2024-05-08 15:45:00,73.97,74.0,73.97,73.99,63750.0,70.2859,70.3144,70.2859,70.3049,63750.0
2024-05-08 15:50:00,73.98,73.99,73.97,73.98,110955.0,70.2954,70.3049,70.2859,70.2954,110955.0
2024-05-08 15:55:00,73.97,74.0,73.97,73.99,239308.0,70.2859,70.3144,70.2859,70.3049,239308.0
2024-05-09 09:30:00,73.99,74.06,73.99,74.06,122829.0,70.3049,70.3714,70.3049,70.3714,122829.0
2024-05-09 09:35:00,74.06,74.1,74.05,74.07,114885.0,70.3714,70.4094,70.3619,70.3809,114885.0
2024-05-09 09:40:00,74.06,74.09,74.02,74.09,60286.0,70.3714,70.3999,70.3334,70.3999,60286.0
2024-05-09 09:45:00,74.09,74.1,74.06,74.09,242993.0,70.3999,70.4094,70.3714,70.3999,242993.0
2024-05-09 09:50:00,74.09,74.17,74.09,74.16,113935.0,70.3999,70.4759,70.3999,70.4664,113935.0
2024-05-09 09:55:00,74.16,74.17,74.14,74.15,33845.0,70.4664,70.4759,70.4474,70.4569,33845.0
2024-05-09 10:00:00,74.15,74.21,74.14,74.2,44762.0,70.4569,70.5139,70.4474,70.5044,44762.0
2024-05-09 10:05:00,74.2,74.23,74.19,74.23,39003.0,70.5044,70.5329,70.4949,70.5329,39003.0
2024-05-09 10:10:00,74.23,74.25,74.19,74.19,59531.0,70.5329,70.5519,70.4949,70.4949,59531.0
2024-05-09 10:15:00,74.19,74.24,74.17,74.23,75235.0,70.4949,70.5424,70.4759,70.5329,75235.0
2024-05-09 10:20:00,74.23,74.31,74.22,74.29,103737.0,70.5329,70.6089,70.5234,70.5899,103737.0
2024-05-09 10:25:00,74.3,74.32,74.29,74.29,63325.0,70.5994,70.6184,70.5899,70.5899,63325.0
2024-05-09 10:30:00,74.29,74.35,74.29,74.33,44144.0,70.5899,70.6469,70.5899,70.6279,44144.0
2024-05-09 10:35:00,74.33,74.4,74.32,74.37,89753.0,70.6279,70.6944,70.6184,70.6659,89753.0
2024-05-09 10:40:00,74.37,74.37,74.32,74.32,44001.0,70.6659,70.6659,70.6184,70.6184,44001.0
2024-05-09 10:45:00,74.32,74.33,74.3,74.32,35429.0,70.6184,70.6279,70.5994,70.6184,35429.0
2024-05-09 10:50:00,74.31,74.34,74.3,74.33,31552.0,70.6089,70.6374,70.5994,70.6279,31552.0
2024-05-09 10:55:00,74.33,74.35,74.32,74.33,47535.0,70.6279,70.6469,70.6184,70.6279,47535.0
2024-05-09 11:00:00,74.34,74.35,74.33,74.34,49019.0,70.6374,70.6469,70.6279,70.6374,49019.0
2024-05-09 11:05:00,74.34,74.37,74.33,74.36,75208.0,70.6374,70.6659,70.6279,70.6564,75208.0
2024-05-09 11:10:00,74.37,74.38,74.36,74.36,45160.0,70.6659,70.6754,70.6564,70.6564,45160.0
2024-05-09 11:15:00,74.37,74.38,74.32,74.33,59061.0,70.6659,70.6754,70.6184,70.6279,59061.0
2024-05-09 11:20:00,74.33,74.33,74.28,74.28,31436.0,70.6279,70.6279,70.5804,70.5804,31436.0
2024-05-09 11:25:00,74.28,74.31,74.26,74.31,73825.0,70.5804,70.6089,70.5614,70.6089,73825.0
2024-05-09 11:30:00,74.31,74.33,74.3,74.31,315786.0,70.6089,70.6279,70.5994,70.6089,315786.0
2024-05-09 11:35:00,74.31,74.32,74.28,74.29,111439.0,70.6089,70.6184,70.5804,70.5899,111439.0
2024-05-09 11:40:00,74.29,74.3,74.28,74.3,19451.0,70.5899,70.5994,70.5804,70.5994,19451.0
2024-05-09 11:45:00,74.3,74.31,74.28,74.3,39555.0,70.5994,70.6089,70.5804,70.5994,39555.0
2024-05-09 11:50:00,74.29,74.3,74.24,74.25,23617.0,70.5899,70.5994,70.5424,70.5519,23617.0
2024-05-09 11:55:00,74.25,74.25,74.22,74.23,28851.0,70.5519,70.5519,70.5234,70.5329,28851.0
2024-05-09 12:00:00,74.23,74.28,74.23,74.28,17569.0,70.5329,70.5804,70.5329,70.5804,17569.0
2024-05-09 12:05:00,74.27,74.31,74.26,74.3,35359.0,70.5709,70.6089,70.5614,70.5994,35359.0
2024-05-09 12:10:00,74.31,74.31,74.28,74.3,14301.0,70.6089,70.6089,70.5804,70.5994,14301.0
2024-05-09 12:15:00,74.3,74.32,74.28,74.29,37896.0,70.5994,70.6184,70.5804,70.5899,37896.0
2024-05-09 12:20:00,74.3,74.32,74.29,74.32,10244.0,70.5994,70.6184,70.5899,70.6184,10244.0
2024-05-09 12:25:00,74.32,74.34,74.31,74.33,11893.0,70.6184,70.6374,70.6089,70.6279,11893.0
2024-05-09 12:30:00,74.32,74.32,74.28,74.3,157261.0,70.6184,70.6184,70.5804,70.5994,157261.0
2024-05-09 12:35:00,74.31,74.33,74.3,74.32,44753.0,70.6089,70.6279,70.5994,70.6184,44753.0
2024-05-09 12:40:00,74.33,74.34,74.32,74.33,40459.0,70.6279,70.6374,70.6184,70.6279,40459.0
2024-05-09 12:45:00,74.34,74.37,74.33,74.35,19801.0,70.6374,70.6659,70.6279,70.6469,19801.0
2024-05-09 12:50:00,74.36,74.39,74.35,74.39,20508.0,70.6564,70.6849,70.6469,70.6849,20508.0
2024-05-09 12:55:00,74.38,74.39,74.36,74.37,24840.0,70.6754,70.6849,70.6564,70.6659,24840.0
2024-05-09 13:00:00,74.38,74.42,74.33,74.41,252888.0,70.6754,70.7134,70.6279,70.7039,252888.0
2024-05-09 13:05:00,74.41,74.43,74.39,74.4,57101.0,70.7039,70.7229,70.6849,70.6944,57101.0
2024-05-09 13:10:00,74.4,74.42,74.39,74.41,70142.0,70.6944,70.7134,70.6849,70.7039,70142.0
2024-05-09 13:15:00,74.42,74.42,74.38,74.39,32156.0,70.7134,70.7134,70.6754,70.6849,32156.0
2024-05-09 13:20:00,74.39,74.39,74.34,74.37,20655.0,70.6849,70.6849,70.6374,70.6659,20655.0
2024-05-09 13:25:00,74.38,74.44,74.37,74.44,30950.0,70.6754,70.7324,70.6659,70.7324,30950.0
2024-05-09 13:30:00,74.43,74.44,74.4,74.41,25996.0,70.7229,70.7324,70.6944,70.7039,25996.0
2024-05-09 13:35:00,74.42,74.43,74.4,74.42,53651.0,70.7134,70.7229,70.6944,70.7134,53651.0
2024-05-09 13:40:00,74.42,74.42,74.4,74.41,20778.0,70.7134,70.7134,70.6944,70.7039,20778.0
2024-05-09 13:45:00,74.42,74.43,74.4,74.4,54942.0,70.7134,70.7229,70.6944,70.6944,54942.0
2024-05-09 13:50:00,74.41,74.41,74.38,74.39,15084.0,70.7039,70.7039,70.6754,70.6849,15084.0
2024-05-09 13:55:00,74.39,74.4,74.38,74.4,21492.0,70.6849,70.6944,70.6754,70.6944,21492.0
2024-05-09 14:00:00,74.4,74.4,74.37,74.39,62678.0,70.6944,70.6944,70.6659,70.6849,62678.0
2024-05-09 14:05:00,74.39,74.41,74.39,74.39,97284.0,70.6849,70.7039,70.6849,70.6849,97284.0
2024-05-09 14:10:00,74.39,74.4,74.38,74.39,52209.0,70.6849,70.6944,70.6754,70.6849,52209.0
2024-05-09 14:15:00,74.39,74.42,74.38,74.4,40842.0,70.6849,70.7134,70.6754,70.6944,40842.0
2024-05-09 14:20:00,74.4,74.42,74.39,74.41,46287.0,70.6944,70.7134,70.6849,70.7039,46287.0
2024-05-09 14:25:00,74.41,74.45,74.4,74.44,61280.0,70.7039,70.7419,70.6944,70.7324,61280.0
2024-05-09 14:30:00,74.44,74.46,74.43,74.44,42978.0,70.7324,70.7515,70.7229,70.7324,42978.0
2024-05-09 14:35:00,74.44,74.47,74.43,74.46,33480.0,70.7324,70.761,70.7229,70.7515,33480.0
2024-05-09 14:40:00,74.47,74.47,74.45,74.47,15976.0,70.761,70.761,70.7419,70.761,15976.0
2024-05-09 14:45:00,74.47,74.49,74.46,74.48,53123.0,70.761,70.78,70.7515,70.7705,53123.0
2024-05-09 14:50:00,74.48,74.5,74.48,74.49,35242.0,70.7705,70.7895,70.7705,70.78,35242.0
2024-05-09 14:55:00,74.48,74.52,74.48,74.51,59359.0,70.7705,70.8085,70.7705,70.799,59359.0
2024-05-09 15:00:00,74.51,74.52,74.5,74.51,33284.0,70.799,70.8085,70.7895,70.799,33284.0
2024-05-09 15:05:00,74.51,74.52,74.49,74.5,34963.0,70.799,70.8085,70.78,70.7895,34963.0
2024-05-09 15:10:00,74.5,74.5,74.48,74.5,41941.0,70.7895,70.7895,70.7705,70.7895,41941.0
2024-05-09 15:15:00,74.49,74.5,74.47,74.5,69500.0,70.78,70.7895,70.761,70.7895,69500.0
2024-05-09 15:20:00,74.49,74.5,74.47,74.5,40731.0,70.78,70.7895,70.761,70.7895,40731.0
2024-05-09 15:25:00,74.5,74.5,74.48,74.49,52118.0,70.7895,70.7895,70.7705,70.78,52118.0
2024-05-09 15:30:00,74.49,74.51,74.48,74.5,58013.0,70.78,70.799,70.7705,70.7895,58013.0
2024-05-09 15:35:00,74.5,74.53,74.49,74.53,53972.0,70.7895,70.818,70.78,70.818,53972.0
2024-05-09 15:40:00,74.53,74.53,74.49,74.5,65047.0,70.818,70.818,70.78,70.7895,65047.0
2024-05-09 15:45:00,74.51,74.51,74.49,74.5,34465.0,70.799,70.799,70.78,70.7895,34465.0
2024-05-09 15:50:00,74.5,74.54,74.49,74.53,97740.0,70.7895,70.8275,70.78,70.818,97740.0
2024-05-09 15:55:00,74.52,74.56,74.51,74.56,1076379.0,70.8085,70.8465,70.799,70.8465,1076379.0
2024-05-10 09:30:00,74.81,74.82,74.76,74.8,197061.0,71.084,71.0935,71.0365,71.0745,197061.0
2024-05-10 09:35:00,74.81,74.82,74.78,74.78,34649.0,71.084,71.0935,71.0555,71.0555,34649.0
2024-05-10 09:40:00,74.78,74.8,74.76,74.77,119730.0,71.0555,71.0745,71.0365,71.046,119730.0
2024-05-10 09:45:00,74.77,74.84,74.77,74.82,60912.0,71.046,71.1125,71.046,71.0935,60912.0
2024-05-10 09:50:00,74.83,74.83,74.8,74.82,35054.0,71.103,71.103,71.0745,71.0935,35054.0
2024-05-10 09:55:00,74.82,74.83,74.81,74.81,37225.0,71.0935,71.103,71.084,71.084,37225.0
2024-05-10 10:00:00,74.82,74.84,74.74,74.76,178029.0,71.0935,71.1125,71.0175,71.0365,178029.0
2024-05-10 10:05:00,74.78,74.81,74.77,74.79,31536.0,71.0555,71.084,71.046,71.065,31536.0
2024-05-10 10:10:00,74.78,74.78,74.71,74.73,35591.0,71.0555,71.0555,70.989,71.008,35591.0
2024-05-10 10:15:00,74.71,74.73,74.67,74.68,36888.0,70.989,71.008,70.951,70.9605,36888.0
2024-05-10 10:20:00,74.67,74.67,74.63,74.66,24714.0,70.951,70.951,70.913,70.9415,24714.0
2024-05-10 10:25:00,74.66,74.66,74.59,74.6,38969.0,70.9415,70.9415,70.875,70.8845,38969.0
2024-05-10 10:30:00,74.6,74.63,74.58,74.61,61734.0,70.8845,70.913,70.8655,70.894,61734.0
2024-05-10 10:35:00,74.61,74.64,74.6,74.64,55806.0,70.894,70.9225,70.8845,70.9225,55806.0
2024-05-10 10:40:00,74.63,74.68,74.63,74.68,26988.0,70.913,70.9605,70.913,70.9605,26988.0
2024-05-10 10:45:00,74.67,74.68,74.63,74.67,19041.0,70.951,70.9605,70.913,70.951,19041.0
2024-05-10 10:50:00,74.67,74.69,74.61,74.61,38058.0,70.951,70.97,70.894,70.894,38058.0
2024-05-10 10:55:00,74.62,74.63,74.58,74.62,70442.0,70.9035,70.913,70.8655,70.9035,70442.0
2024-05-10 11:00:00,74.62,74.62,74.58,74.58,58409.0,70.9035,70.9035,70.8655,70.8655,58409.0
2024-05-10 11:05:00,74.59,74.59,74.56,74.57,54581.0,70.875,70.875,70.8465,70.856,54581.0
2024-05-10 11:10:00,74.58,74.62,74.57,74.61,39457.0,70.8655,70.9035,70.856,70.894,39457.0
2024-05-10 11:15:00,74.62,74.65,74.61,74.64,33601.0,70.9035,70.932,70.894,70.9225,33601.0
2024-05-10 11:20:00,74.64,74.67,74.63,74.66,26267.0,70.9225,70.951,70.913,70.9415,26267.0
2024-05-10 11:25:00,74.65,74.66,74.63,74.64,97061.0,70.932,70.9415,70.913,70.9225,97061.0
2024-05-10 11:30:00,74.64,74.66,74.63,74.64,130641.0,70.9225,70.9415,70.913,70.9225,130641.0
2024-05-10 11:35:00,74.63,74.64,74.59,74.63,50769.0,70.913,70.9225,70.875,70.913,50769.0
2024-05-10 11:40:00,74.63,74.64,74.59,74.61,42297.0,70.913,70.9225,70.875,70.894,42297.0
2024-05-10 11:45:00,74.61,74.62,74.59,74.62,37137.0,70.894,70.9035,70.875,70.9035,37137.0
2024-05-10 11:50:00,74.63,74.64,74.61,74.62,43898.0,70.913,70.9225,70.894,70.9035,43898.0
2024-05-10 11:55:00,74.62,74.66,74.61,74.66,23807.0,70.9035,70.9415,70.894,70.9415,23807.0
2024-05-10 12:00:00,74.66,74.66,74.6,74.62,95109.0,70.9415,70.9415,70.8845,70.9035,95109.0
2024-05-10 12:05:00,74.63,74.64,74.6,74.64,38682.0,70.913,70.9225,70.8845,70.9225,38682.0
2024-05-10 12:10:00,74.64,74.67,74.63,74.66,17553.0,70.9225,70.951,70.913,70.9415,17553.0
2024-05-10 12:15:00,74.67,74.68,74.65,74.66,66096.0,70.951,70.9605,70.932,70.9415,66096.0
2024-05-10 12:20:00,74.66,74.67,74.63,74.67,219641.0,70.9415,70.951,70.913,70.951,219641.0
2024-05-10 12:25:00,74.67,74.68,74.63,74.64,228388.0,70.951,70.9605,70.913,70.9225,228388.0
2024-05-10 12:30:00,74.65,74.67,74.64,74.65,121205.0,70.932,70.951,70.9225,70.932,121205.0
2024-05-10 12:35:00,74.65,74.66,74.61,74.63,17887.0,70.932,70.9415,70.894,70.913,17887.0
2024-05-10 12:40:00,74.63,74.66,74.62,74.65,25474.0,70.913,70.9415,70.9035,70.932,25474.0
2024-05-10 12:45:00,74.65,74.69,74.64,74.69,43321.0,70.932,70.97,70.9225,70.97,43321.0
2024-05-10 12:50:00,74.68,74.69,74.67,74.68,23297.0,70.9605,70.97,70.951,70.9605,23297.0
2024-05-10 12:55:00,74.68,74.68,74.64,74.65,12933.0,70.9605,70.9605,70.9225,70.932,12933.0
2024-05-10 13:00:00,74.65,74.65,74.61,74.62,17752.0,70.932,70.932,70.894,70.9035,17752.0
2024-05-10 13:05:00,74.62,74.63,74.58,74.59,19538.0,70.9035,70.913,70.8655,70.875,19538.0
2024-05-10 13:10:00,74.6,74.61,74.58,74.61,21419.0,70.8845,70.894,70.8655,70.894,21419.0
2024-05-10 13:15:00,74.61,74.62,74.59,74.62,28028.0,70.894,70.9035,70.875,70.9035,28028.0
2024-05-10 13:20:00,74.62,74.62,74.59,74.61,27919.0,70.9035,70.9035,70.875,70.894,27919.0
2024-05-10 13:25:00,74.6,74.61,74.59,74.61,27125.0,70.8845,70.894,70.875,70.894,27125.0
2024-05-10 13:30:00,74.61,74.62,74.6,74.62,42607.0,70.894,70.9035,70.8845,70.9035,42607.0
2024-05-10 13:35:00,74.62,74.64,74.61,74.63,12678.0,70.9035,70.9225,70.894,70.913,12678.0
2024-05-10 13:40:00,74.63,74.64,74.62,74.63,39510.0,70.913,70.9225,70.9035,70.913,39510.0
2024-05-10 13:45:00,74.63,74.63,74.6,74.61,42155.0,70.913,70.913,70.8845,70.894,42155.0
2024-05-10 13:50:00,74.62,74.63,74.61,74.63,17468.0,70.9035,70.913,70.894,70.913,17468.0
2024-05-10 13:55:00,74.63,74.64,74.62,74.63,34241.0,70.913,70.9225,70.9035,70.913,34241.0
2024-05-10 14:00:00,74.63,74.63,74.59,74.59,38640.0,70.913,70.913,70.875,70.875,38640.0
2024-05-10 14:05:00,74.59,74.62,74.59,74.61,67655.0,70.875,70.9035,70.875,70.894,67655.0
2024-05-10 14:10:00,74.61,74.62,74.6,74.61,25210.0,70.894,70.9035,70.8845,70.894,25210.0
2024-05-10 14:15:00,74.61,74.62,74.6,74.62,13937.0,70.894,70.9035,70.8845,70.9035,13937.0
2024-05-10 14:20:00,74.62,74.62,74.59,74.61,56025.0,70.9035,70.9035,70.875,70.894,56025.0
2024-05-10 14:25:00,74.62,74.62,74.59,74.61,18946.0,70.9035,70.9035,70.875,70.894,18946.0
2024-05-10 14:30:00,74.61,74.61,74.58,74.59,51299.0,70.894,70.894,70.8655,70.875,51299.0
2024-05-10 14:35:00,74.59,74.59,74.57,74.59,10079.0,70.875,70.875,70.856,70.875,10079.0
2024-05-10 14:40:00,74.58,74.6,74.58,74.59,33210.0,70.8655,70.8845,70.8655,70.875,33210.0
2024-05-10 14:45:00,74.59,74.61,74.59,74.6,29594.0,70.875,70.894,70.875,70.8845,29594.0
2024-05-10 14:50:00,74.61,74.63,74.61,74.62,23191.0,70.894,70.913,70.894,70.9035,23191.0
2024-05-10 14:55:00,74.62,74.63,74.61,74.62,60867.0,70.9035,70.913,70.894,70.9035,60867.0
2024-05-10 15:00:00,74.62,74.64,74.6,74.64,120536.0,70.9035,70.9225,70.8845,70.9225,120536.0
2024-05-10 15:05:00,74.64,74.64,74.62,74.64,38551.0,70.9225,70.9225,70.9035,70.9225,38551.0
2024-05-10 15:10:00,74.64,74.65,74.62,74.63,37242.0,70.9225,70.932,70.9035,70.913,37242.0
2024-05-10 15:15:00,74.63,74.66,74.62,74.66,78921.0,70.913,70.9415,70.9035,70.9415,78921.0
2024-05-10 15:20:00,74.65,74.67,74.64,74.67,38284.0,70.932,70.951,70.9225,70.951,38284.0
2024-05-10 15:25:00,74.66,74.67,74.65,74.67,22951.0,70.9415,70.951,70.932,70.951,22951.0
2024-05-10 15:30:00,74.67,74.67,74.64,74.67,41493.0,70.951,70.951,70.9225,70.951,41493.0
2024-05-10 15:35:00,74.67,74.67,74.65,74.67,53196.0,70.951,70.951,70.932,70.951,53196.0
2024-05-10 15:40:00,74.67,74.67,74.63,74.63,164276.0,70.951,70.951,70.913,70.913,164276.0
2024-05-10 15:45:00,74.64,74.64,74.62,74.62,68962.0,70.9225,70.9225,70.9035,70.9035,68962.0
2024-05-10 15:50:00,74.62,74.66,74.61,74.66,52943.0,70.9035,70.9415,70.894,70.9415,52943.0
2024-05-10 15:55:00,74.66,74.67,74.64,74.67,263445.0,70.9415,70.951,70.9225,70.951,263445.0
2024-05-13 09:30:00,74.75,74.77,74.74,74.76,219436.0,71.027,71.046,71.0175,71.0365,219436.0
2024-05-13 09:35:00,74.76,74.77,74.72,74.73,129752.0,71.0365,71.046,70.9985,71.008,129752.0
2024-05-13 09:40:00,74.72,74.73,74.7,74.72,62759.0,70.9985,71.008,70.9795,70.9985,62759.0
2024-05-13 09:45:00,74.72,74.76,74.71,74.75,46483.0,70.9985,71.0365,70.989,71.027,46483.0
2024-05-13 09:50:00,74.75,74.81,74.75,74.81,69230.0,71.027,71.084,71.027,71.084,69230.0
2024-05-13 09:55:00,74.81,74.86,74.81,74.85,40528.0,71.084,71.1315,71.084,71.122,40528.0
2024-05-13 10:00:00,74.85,74.86,74.82,74.85,102876.0,71.122,71.1315,71.0935,71.122,102876.0
2024-05-13 10:05:00,74.85,74.86,74.8,74.81,24776.0,71.122,71.1315,71.0745,71.084,24776.0
2024-05-13 10:10:00,74.82,74.82,74.79,74.79,131173.0,71.0935,71.0935,71.065,71.065,131173.0
2024-05-13 10:15:00,74.79,74.82,74.78,74.78,49267.0,71.065,71.0935,71.0555,71.0555,49267.0
2024-05-13 10:20:00,74.78,74.81,74.77,74.8,36385.0,71.0555,71.084,71.046,71.0745,36385.0
2024-05-13 10:25:00,74.8,74.83,74.79,74.82,30484.0,71.0745,71.103,71.065,71.0935,30484.0
2024-05-13 10:30:00,74.81,74.81,74.76,74.8,45758.0,71.084,71.084,71.0365,71.0745,45758.0
2024-05-13 10:35:00,74.8,74.83,74.79,74.81,33897.0,71.0745,71.103,71.065,71.084,33897.0
2024-05-13 10:40:00,74.82,74.84,74.81,74.84,31763.0,71.0935,71.1125,71.084,71.1125,31763.0
2024-05-13 10:45:00,74.84,74.86,74.82,74.86,64230.0,71.1125,71.1315,71.0935,71.1315,64230.0
2024-05-13 10:50:00,74.85,74.86,74.82,74.83,60455.0,71.122,71.1315,71.0935,71.103,60455.0
2024-05-13 10:55:00,74.83,74.84,74.8,74.82,39070.0,71.103,71.1125,71.0745,71.0935,39070.0
2024-05-13 11:00:00,74.82,74.83,74.69,74.7,56922.0,71.0935,71.103,70.97,70.9795,56922.0
2024-05-13 11:05:00,74.7,74.72,74.68,74.72,83043.0,70.9795,70.9985,70.9605,70.9985,83043.0
2024-05-13 11:10:00,74.72,74.75,74.71,74.73,23191.0,70.9985,71.027,70.989,71.008,23191.0
2024-05-13 11:15:00,74.72,74.74,74.72,74.73,22044.0,70.9985,71.0175,70.9985,71.008,22044.0
2024-05-13 11:20:00,74.73,74.73,74.71,74.73,22781.0,71.008,71.008,70.989,71.008,22781.0
2024-05-13 11:25:00,74.72,74.73,74.67,74.69,27646.0,70.9985,71.008,70.951,70.97,27646.0
2024-05-13 11:30:00,74.69,74.72,74.67,74.72,53219.0,70.97,70.9985,70.951,70.9985,53219.0
2024-05-13 11:35:00,74.72,74.72,74.69,74.71,39545.0,70.9985,70.9985,70.97,70.989,39545.0
2024-05-13 11:40:00,74.72,74.72,74.7,74.72,22082.0,70.9985,70.9985,70.9795,70.9985,22082.0
2024-05-13 11:45:00,74.72,74.73,74.71,74.72,18304.0,70.9985,71.008,70.989,70.9985,18304.0
2024-05-13 11:50:00,74.72,74.73,74.69,74.72,20375.0,70.9985,71.008,70.97,70.9985,20375.0
2024-05-13 11:55:00,74.72,74.73,74.7,74.72,35518.0,70.9985,71.008,70.9795,70.9985,35518.0
2024-05-13 12:00:00,74.71,74.74,74.71,74.74,43292.0,70.989,71.0175,70.989,71.0175,43292.0
2024-05-13 12:05:00,74.74,74.76,74.73,74.75,41509.0,71.0175,71.0365,71.008,71.027,41509.0
2024-05-13 12:10:00,74.75,74.75,74.72,74.73,17741.0,71.027,71.027,70.9985,71.008,17741.0
2024-05-13 12:15:00,74.73,74.76,74.72,74.75,34517.0,71.008,71.0365,70.9985,71.027,34517.0
2024-05-13 12:20:00,74.75,74.75,74.73,74.74,16725.0,71.027,71.027,71.008,71.0175,16725.0
2024-05-13 12:25:00,74.73,74.74,74.71,74.72,22076.0,71.008,71.0175,70.989,70.9985,22076.0
2024-05-13 12:30:00,74.73,74.73,74.71,74.71,39493.0,71.008,71.008,70.989,70.989,39493.0
2024-05-13 12:35:00,74.71,74.72,74.71,74.71,45386.0,70.989,70.9985,70.989,70.989,45386.0
2024-05-13 12:40:00,74.72,74.72,74.69,74.7,79009.0,70.9985,70.9985,70.97,70.9795,79009.0
2024-05-13 12:45:00,74.7,74.72,74.7,74.72,37165.0,70.9795,70.9985,70.9795,70.9985,37165.0
2024-05-13 12:50:00,74.71,74.72,74.69,74.69,134732.0,70.989,70.9985,70.97,70.97,134732.0
2024-05-13 12:55:00,74.7,74.7,74.68,74.69,57712.0,70.9795,70.9795,70.9605,70.97,57712.0
2024-05-13 13:00:00,74.69,74.69,74.65,74.66,23481.0,70.97,70.97,70.932,70.9415,23481.0
2024-05-13 13:05:00,74.66,74.66,74.6,74.6,38065.0,70.9415,70.9415,70.8845,70.8845,38065.0
2024-05-13 13:10:00,74.6,74.61,74.56,74.61,49096.0,70.8845,70.894,70.8465,70.894,49096.0
2024-05-13 13:15:00,74.61,74.66,74.59,74.65,34446.0,70.894,70.9415,70.875,70.932,34446.0
2024-05-13 13:20:00,74.65,74.68,74.63,74.63,23048.0,70.932,70.9605,70.913,70.913,23048.0
2024-05-13 13:25:00,74.64,74.66,74.63,74.65,56069.0,70.9225,70.9415,70.913,70.932,56069.0
2024-05-13 13:30:00,74.66,74.67,74.63,74.63,33604.0,70.9415,70.951,70.913,70.913,33604.0
2024-05-13 13:35:00,74.64,74.65,74.63,74.63,17883.0,70.9225,70.932,70.913,70.913,17883.0
2024-05-13 13:40:00,74.64,74.64,74.61,74.62,45720.0,70.9225,70.9225,70.894,70.9035,45720.0
2024-05-13 13:45:00,74.62,74.63,74.6,74.62,31321.0,70.9035,70.913,70.8845,70.9035,31321.0
2024-05-13 13:50:00,74.62,74.63,74.61,74.62,21280.0,70.9035,70.913,70.894,70.9035,21280.0
2024-05-13 13:55:00,74.63,74.65,74.61,74.64,18183.0,70.913,70.932,70.894,70.9225,18183.0
2024-05-13 14:00:00,74.64,74.64,74.6,74.63,21423.0,70.9225,70.9225,70.8845,70.913,21423.0
2024-05-13 14:05:00,74.62,74.64,74.62,74.63,33815.0,70.9035,70.9225,70.9035,70.913,33815.0
2024-05-13 14:10:00,74.63,74.64,74.61,74.62,38477.0,70.913,70.9225,70.894,70.9035,38477.0
2024-05-13 14:15:00,74.63,74.64,74.62,74.64,30303.0,70.913,70.9225,70.9035,70.9225,30303.0
2024-05-13 14:20:00,74.64,74.65,74.63,74.64,24181.0,70.9225,70.932,70.913,70.9225,24181.0
2024-05-13 14:25:00,74.64,74.65,74.63,74.65,24578.0,70.9225,70.932,70.913,70.932,24578.0
2024-05-13 14:30:00,74.64,74.67,74.64,74.66,39180.0,70.9225,70.951,70.9225,70.9415,39180.0
2024-05-13 14:35:00,74.67,74.68,74.66,74.68,22778.0,70.951,70.9605,70.9415,70.9605,22778.0
2024-05-13 14:40:00,74.67,74.68,74.65,74.66,42576.0,70.951,70.9605,70.932,70.9415,42576.0
2024-05-13 14:45:00,74.66,74.67,74.65,74.65,32589.0,70.9415,70.951,70.932,70.932,32589.0
2024-05-13 14:50:00,74.65,74.67,74.64,74.66,32392.0,70.932,70.951,70.9225,70.9415,32392.0
2024-05-13 14:55:00,74.65,74.68,74.65,74.67,35459.0,70.932,70.9605,70.932,70.951,35459.0
2024-05-13 15:00:00,74.67,74.68,74.66,74.67,34144.0,70.951,70.9605,70.9415,70.951,34144.0
2024-05-13 15:05:00,74.67,74.67,74.64,74.66,50587.0,70.951,70.951,70.9225,70.9415,50587.0
2024-05-13 15:10:00,74.66,74.67,74.64,74.67,44789.0,70.9415,70.951,70.9225,70.951,44789.0
2024-05-13 15:15:00,74.66,74.68,74.66,74.68,24405.0,70.9415,70.9605,70.9415,70.9605,24405.0
2024-05-13 15:20:00,74.68,74.68,74.64,74.65,41454.0,70.9605,70.9605,70.9225,70.932,41454.0
2024-05-13 15:25:00,74.65,74.66,74.62,74.65,72902.0,70.932,70.9415,70.9035,70.932,72902.0
2024-05-13 15:30:00,74.66,74.67,74.65,74.66,48325.0,70.9415,70.951,70.932,70.9415,48325.0
2024-05-13 15:35:00,74.67,74.67,74.65,74.67,34158.0,70.951,70.951,70.932,70.951,34158.0
2024-05-13 15:40:00,74.66,74.67,74.65,74.67,48835.0,70.9415,70.951,70.932,70.951,48835.0
2024-05-13 15:45:00,74.67,74.67,74.62,74.63,48992.0,70.951,70.951,70.9035,70.913,48992.0
2024-05-13 15:50:00,74.63,74.65,74.61,74.64,70151.0,70.913,70.932,70.894,70.9225,70151.0
2024-05-13 15:55:00,74.64,74.68,74.63,74.68,245843.0,70.9225,70.9605,70.913,70.9605,245843.0
2024-05-14 09:30:00,74.98,75.01,74.94,74.96,191642.0,71.2456,71.2741,71.2075,71.2265,191642.0
2024-05-14 09:35:00,74.94,74.99,74.93,74.97,83622.0,71.2075,71.2551,71.198,71.2361,83622.0
2024-05-14 09:40:00,74.98,75.01,74.97,74.98,56774.0,71.2456,71.2741,71.2361,71.2456,56774.0
2024-05-14 09:45:00,75.0,75.01,74.96,74.97,118781.0,71.2646,71.2741,71.2265,71.2361,118781.0
2024-05-14 09:50:00,74.97,75.0,74.96,75.0,37887.0,71.2361,71.2646,71.2265,71.2646,37887.0
2024-05-14 09:55:00,75.0,75.02,74.99,75.01,127179.0,71.2646,71.2836,71.2551,71.2741,127179.0
2024-05-14 10:00:00,75.0,75.01,74.94,74.96,105289.0,71.2646,71.2741,71.2075,71.2265,105289.0
2024-05-14 10:05:00,74.97,75.02,74.96,75.0,70466.0,71.2361,71.2836,71.2265,71.2646,70466.0
2024-05-14 10:10:00,75.0,75.02,74.94,74.95,48497.0,71.2646,71.2836,71.2075,71.217,48497.0
2024-05-14 10:15:00,74.95,74.96,74.87,74.9,119472.0,71.217,71.2265,71.141,71.1695,119472.0
2024-05-14 10:20:00,74.9,74.99,74.89,74.99,67466.0,71.1695,71.2551,71.16,71.2551,67466.0
2024-05-14 10:25:00,74.99,75.0,74.96,74.98,123242.0,71.2551,71.2646,71.2265,71.2456,123242.0
2024-05-14 10:30:00,74.98,75.01,74.96,75.0,51539.0,71.2456,71.2741,71.2265,71.2646,51539.0
2024-05-14 10:35:00,75.01,75.01,74.91,74.95,66199.0,71.2741,71.2741,71.179,71.217,66199.0
2024-05-14 10:40:00,74.95,74.97,74.9,74.95,75659.0,71.217,71.2361,71.1695,71.217,75659.0
2024-05-14 10:45:00,74.96,74.98,74.93,74.97,37446.0,71.2265,71.2456,71.198,71.2361,37446.0
2024-05-14 10:50:00,74.97,75.02,74.96,74.99,61290.0,71.2361,71.2836,71.2265,71.2551,61290.0
2024-05-14 10:55:00,74.99,75.02,74.98,75.01,126196.0,71.2551,71.2836,71.2456,71.2741,126196.0
2024-05-14 11:00:00,75.02,75.02,74.99,75.01,31764.0,71.2836,71.2836,71.2551,71.2741,31764.0
2024-05-14 11:05:00,75.01,75.05,75.0,75.05,39921.0,71.2741,71.3121,71.2646,71.3121,39921.0
2024-05-14 11:10:00,75.05,75.05,75.02,75.03,49314.0,71.3121,71.3121,71.2836,71.2931,49314.0
2024-05-14 11:15:00,75.03,75.07,75.02,75.02,42129.0,71.2931,71.3311,71.2836,71.2836,42129.0
2024-05-14 11:20:00,75.03,75.03,75.0,75.0,30097.0,71.2931,71.2931,71.2646,71.2646,30097.0
2024-05-14 11:25:00,75.0,75.01,74.98,75.0,46296.0,71.2646,71.2741,71.2456,71.2646,46296.0
2024-05-14 11:30:00,75.0,75.0,74.96,74.97,100957.0,71.2646,71.2646,71.2265,71.2361,100957.0
2024-05-14 11:35:00,74.96,74.98,74.93,74.95,35117.0,71.2265,71.2456,71.198,71.217,35117.0
2024-05-14 11:40:00,74.95,74.97,74.95,74.97,34339.0,71.217,71.2361,71.217,71.2361,34339.0
2024-05-14 11:45:00,74.96,75.0,74.95,75.0,28909.0,71.2265,71.2646,71.217,71.2646,28909.0
2024-05-14 11:50:00,75.0,75.03,74.99,75.01,27591.0,71.2646,71.2931,71.2551,71.2741,27591.0
2024-05-14 11:55:00,75.01,75.02,74.98,74.99,35005.0,71.2741,71.2836,71.2456,71.2551,35005.0
2024-05-14 12:00:00,74.98,75.0,74.95,74.96,39895.0,71.2456,71.2646,71.217,71.2265,39895.0
2024-05-14 12:05:00,74.97,75.0,74.96,74.99,47491.0,71.2361,71.2646,71.2265,71.2551,47491.0
2024-05-14 12:10:00,74.98,75.0,74.98,74.98,39184.0,71.2456,71.2646,71.2456,71.2456,39184.0
2024-05-14 12:15:00,74.98,74.99,74.96,74.97,22985.0,71.2456,71.2551,71.2265,71.2361,22985.0
2024-05-14 12:20:00,74.97,74.98,74.95,74.95,47665.0,71.2361,71.2456,71.217,71.217,47665.0
2024-05-14 12:25:00,74.95,74.98,74.95,74.97,18795.0,71.217,71.2456,71.217,71.2361,18795.0
2024-05-14 12:30:00,74.98,75.0,74.96,74.98,46349.0,71.2456,71.2646,71.2265,71.2456,46349.0
2024-05-14 12:35:00,74.99,75.0,74.96,74.96,22588.0,71.2551,71.2646,71.2265,71.2265,22588.0
2024-05-14 12:40:00,74.97,74.98,74.96,74.97,8547.0,71.2361,71.2456,71.2265,71.2361,8547.0
2024-05-14 12:45:00,74.97,74.98,74.95,74.97,41289.0,71.2361,71.2456,71.217,71.2361,41289.0
2024-05-14 12:50:00,74.96,74.98,74.95,74.96,49598.0,71.2265,71.2456,71.217,71.2265,49598.0
2024-05-14 12:55:00,74.95,74.99,74.95,74.98,98731.0,71.217,71.2551,71.217,71.2456,98731.0
2024-05-14 13:00:00,74.99,74.99,74.96,74.98,76834.0,71.2551,71.2551,71.2265,71.2456,76834.0
2024-05-14 13:05:00,74.97,74.98,74.96,74.98,26579.0,71.2361,71.2456,71.2265,71.2456,26579.0
2024-05-14 13:10:00,74.98,74.99,74.97,74.98,41642.0,71.2456,71.2551,71.2361,71.2456,41642.0
2024-05-14 13:15:00,74.98,74.99,74.96,74.98,24297.0,71.2456,71.2551,71.2265,71.2456,24297.0
2024-05-14 13:20:00,74.98,74.99,74.97,74.98,38490.0,71.2456,71.2551,71.2361,71.2456,38490.0
2024-05-14 13:25:00,74.98,75.0,74.97,75.0,15459.0,71.2456,71.2646,71.2361,71.2646,15459.0
2024-05-14 13:30:00,75.0,75.02,74.99,75.01,30874.0,71.2646,71.2836,71.2551,71.2741,30874.0
2024-05-14 13:35:00,75.01,75.02,74.99,75.0,63724.0,71.2741,71.2836,71.2551,71.2646,63724.0
2024-05-14 13:40:00,75.0,75.02,74.99,75.02,35885.0,71.2646,71.2836,71.2551,71.2836,35885.0
2024-05-14 13:45:00,75.02,75.02,74.99,75.0,39890.0,71.2836,71.2836,71.2551,71.2646,39890.0
2024-05-14 13:50:00,75.0,75.0,74.98,74.99,25537.0,71.2646,71.2646,71.2456,71.2551,25537.0
2024-05-14 13:55:00,75.0,75.01,74.99,75.01,68202.0,71.2646,71.2741,71.2551,71.2741,68202.0
2024-05-14 14:00:00,75.0,75.03,74.99,75.02,73043.0,71.2646,71.2931,71.2551,71.2836,73043.0
2024-05-14 14:05:00,75.03,75.05,75.02,75.05,46557.0,71.2931,71.3121,71.2836,71.3121,46557.0
2024-05-14 14:10:00,75.05,75.1,75.04,75.09,50083.0,71.3121,71.3596,71.3026,71.3501,50083.0
2024-05-14 14:15:00,75.09,75.12,75.09,75.11,43044.0,71.3501,71.3786,71.3501,71.3691,43044.0
2024-05-14 14:20:00,75.11,75.12,75.1,75.11,27154.0,71.3691,71.3786,71.3596,71.3691,27154.0
2024-05-14 14:25:00,75.12,75.12,75.09,75.11,73325.0,71.3786,71.3786,71.3501,71.3691,73325.0
2024-05-14 14:30:00,75.11,75.13,75.09,75.13,55218.0,71.3691,71.3881,71.3501,71.3881,55218.0
2024-05-14 14:35:00,75.13,75.16,75.12,75.15,38711.0,71.3881,71.4166,71.3786,71.4071,38711.0
2024-05-14 14:40:00,75.15,75.2,75.14,75.17,27729.0,71.4071,71.4546,71.3976,71.4261,27729.0
2024-05-14 14:45:00,75.17,75.17,75.15,75.16,8526.0,71.4261,71.4261,71.4071,71.4166,8526.0
2024-05-14 14:50:00,75.16,75.16,75.14,75.16,29791.0,71.4166,71.4166,71.3976,71.4166,29791.0
2024-05-14 14:55:00,75.16,75.18,75.15,75.17,52579.0,71.4166,71.4356,71.4071,71.4261,52579.0
2024-05-14 15:00:00,75.17,75.18,75.16,75.17,33082.0,71.4261,71.4356,71.4166,71.4261,33082.0
2024-05-14 15:05:00,75.16,75.17,75.14,75.17,19644.0,71.4166,71.4261,71.3976,71.4261,19644.0
2024-05-14 15:10:00,75.17,75.18,75.16,75.17,80880.0,71.4261,71.4356,71.4166,71.4261,80880.0
2024-05-14 15:15:00,75.17,75.19,75.16,75.18,56895.0,71.4261,71.4451,71.4166,71.4356,56895.0
2024-05-14 15:20:00,75.19,75.2,75.17,75.19,49087.0,71.4451,71.4546,71.4261,71.4451,49087.0
2024-05-14 15:25:00,75.18,75.19,75.16,75.19,38690.0,71.4356,71.4451,71.4166,71.4451,38690.0
2024-05-14 15:30:00,75.18,75.19,75.17,75.18,39161.0,71.4356,71.4451,71.4261,71.4356,39161.0
2024-05-14 15:35:00,75.17,75.18,75.16,75.17,98974.0,71.4261,71.4356,71.4166,71.4261,98974.0
2024-05-14 15:40:00,75.17,75.2,75.16,75.2,74039.0,71.4261,71.4546,71.4166,71.4546,74039.0
2024-05-14 15:45:00,75.2,75.2,75.16,75.17,90020.0,71.4546,71.4546,71.4166,71.4261,90020.0
2024-05-14 15:50:00,75.17,75.21,75.17,75.2,120285.0,71.4261,71.4641,71.4261,71.4546,120285.0
2024-05-14 15:55:00,75.2,75.23,75.19,75.2,212769.0,71.4546,71.4831,71.4451,71.4546,212769.0
2024-05-15 09:30:00,75.59,75.62,75.53,75.58,152415.0,71.8252,71.8537,71.7682,71.8157,152415.0
2024-05-15 09:35:00,75.57,75.61,75.56,75.6,39010.0,71.8062,71.8442,71.7967,71.8347,39010.0
2024-05-15 09:40:00,75.6,75.64,75.54,75.55,31646.0,71.8347,71.8727,71.7777,71.7872,31646.0
2024-05-15 09:45:00,75.55,75.57,75.47,75.47,63431.0,71.7872,71.8062,71.7111,71.7111,63431.0
2024-05-15 09:50:00,75.47,75.48,75.41,75.42,186169.0,71.7111,71.7206,71.6541,71.6636,186169.0
2024-05-15 09:55:00,75.43,75.46,75.41,75.46,54878.0,71.6731,71.7016,71.6541,71.7016,54878.0
2024-05-15 10:00:00,75.47,75.5,75.44,75.5,42085.0,71.7111,71.7397,71.6826,71.7397,42085.0
2024-05-15 10:05:00,75.49,75.52,75.46,75.49,51811.0,71.7302,71.7587,71.7016,71.7302,51811.0
2024-05-15 10:10:00,75.49,75.49,75.42,75.43,54069.0,71.7302,71.7302,71.6636,71.6731,54069.0
2024-05-15 10:15:00,75.42,75.47,75.4,75.45,50259.0,71.6636,71.7111,71.6446,71.6921,50259.0
2024-05-15 10:20:00,75.45,75.49,75.45,75.47,42034.0,71.6921,71.7302,71.6921,71.7111,42034.0
2024-05-15 10:25:00,75.47,75.5,75.44,75.46,52243.0,71.7111,71.7397,71.6826,71.7016,52243.0
2024-05-15 10:30:00,75.46,75.53,75.45,75.53,324060.0,71.7016,71.7682,71.6921,71.7682,324060.0
2024-05-15 10:35:00,75.53,75.57,75.53,75.55,99692.0,71.7682,71.8062,71.7682,71.7872,99692.0
2024-05-15 10:40:00,75.55,75.59,75.53,75.58,42939.0,71.7872,71.8252,71.7682,71.8157,42939.0
2024-05-15 10:45:00,75.59,75.62,75.56,75.62,53724.0,71.8252,71.8537,71.7967,71.8537,53724.0
2024-05-15 10:50:00,75.61,75.65,75.6,75.65,27013.0,71.8442,71.8822,71.8347,71.8822,27013.0
2024-05-15 10:55:00,75.64,75.64,75.61,75.64,109901.0,71.8727,71.8727,71.8442,71.8727,109901.0
2024-05-15 11:00:00,75.64,75.65,75.63,75.64,43051.0,71.8727,71.8822,71.8632,71.8727,43051.0
2024-05-15 11:05:00,75.64,75.74,75.64,75.73,65458.0,71.8727,71.9677,71.8727,71.9582,65458.0
2024-05-15 11:10:00,75.73,75.77,75.71,75.77,96996.0,71.9582,71.9962,71.9392,71.9962,96996.0
2024-05-15 11:15:00,75.78,75.78,75.74,75.77,65737.0,72.0057,72.0057,71.9677,71.9962,65737.0
2024-05-15 11:20:00,75.78,75.8,75.77,75.8,61294.0,72.0057,72.0247,71.9962,72.0247,61294.0
2024-05-15 11:25:00,75.8,75.84,75.78,75.83,78197.0,72.0247,72.0627,72.0057,72.0532,78197.0
2024-05-15 11:30:00,75.84,75.87,75.83,75.84,76917.0,72.0627,72.0912,72.0532,72.0627,76917.0
2024-05-15 11:35:00,75.84,75.85,75.8,75.81,57143.0,72.0627,72.0722,72.0247,72.0342,57143.0
2024-05-15 11:40:00,75.81,75.83,75.8,75.82,84954.0,72.0342,72.0532,72.0247,72.0437,84954.0
2024-05-15 11:45:00,75.82,75.82,75.76,75.77,111935.0,72.0437,72.0437,71.9867,71.9962,111935.0
2024-05-15 11:50:00,75.77,75.77,75.74,75.75,126128.0,71.9962,71.9962,71.9677,71.9772,126128.0
2024-05-15 11:55:00,75.75,75.75,75.72,75.75,68118.0,71.9772,71.9772,71.9487,71.9772,68118.0
2024-05-15 12:00:00,75.75,75.75,75.7,75.73,37560.0,71.9772,71.9772,71.9297,71.9582,37560.0
2024-05-15 12:05:00,75.72,75.73,75.68,75.71,43087.0,71.9487,71.9582,71.9107,71.9392,43087.0
2024-05-15 12:10:00,75.71,75.78,75.71,75.76,34256.0,71.9392,72.0057,71.9392,71.9867,34256.0
2024-05-15 12:15:00,75.77,75.78,75.75,75.78,42259.0,71.9962,72.0057,71.9772,72.0057,42259.0
2024-05-15 12:20:00,75.78,75.81,75.78,75.81,25963.0,72.0057,72.0342,72.0057,72.0342,25963.0
2024-05-15 12:25:00,75.81,75.82,75.79,75.82,52297.0,72.0342,72.0437,72.0152,72.0437,52297.0
2024-05-15 12:30:00,75.83,75.86,75.82,75.86,21801.0,72.0532,72.0817,72.0437,72.0817,21801.0
2024-05-15 12:35:00,75.87,75.88,75.84,75.84,66749.0,72.0912,72.1007,72.0627,72.0627,66749.0
2024-05-15 12:40:00,75.84,75.87,75.83,75.84,21873.0,72.0627,72.0912,72.0532,72.0627,21873.0
2024-05-15 12:45:00,75.84,75.87,75.83,75.84,20483.0,72.0627,72.0912,72.0532,72.0627,20483.0
2024-05-15 12:50:00,75.84,75.86,75.83,75.85,42314.0,72.0627,72.0817,72.0532,72.0722,42314.0
2024-05-15 12:55:00,75.86,75.89,75.85,75.89,9273.0,72.0817,72.1102,72.0722,72.1102,9273.0
2024-05-15 13:00:00,75.88,75.89,75.87,75.89,19942.0,72.1007,72.1102,72.0912,72.1102,19942.0
2024-05-15 13:05:00,75.89,75.9,75.88,75.89,13597.0,72.1102,72.1197,72.1007,72.1102,13597.0
2024-05-15 13:10:00,75.89,75.92,75.88,75.92,19102.0,72.1102,72.1387,72.1007,72.1387,19102.0
2024-05-15 13:15:00,75.92,75.94,75.92,75.92,913323.0,72.1387,72.1577,72.1387,72.1387,913323.0
2024-05-15 13:20:00,75.92,75.93,75.89,75.89,39874.0,72.1387,72.1482,72.1102,72.1102,39874.0
2024-05-15 13:25:00,75.89,75.93,75.88,75.92,56814.0,72.1102,72.1482,72.1007,72.1387,56814.0
2024-05-15 13:30:00,75.92,75.93,75.91,75.93,15812.0,72.1387,72.1482,72.1292,72.1482,15812.0
2024-05-15 13:35:00,75.93,75.93,75.91,75.92,43262.0,72.1482,72.1482,72.1292,72.1387,43262.0
2024-05-15 13:40:00,75.93,75.93,75.89,75.91,50261.0,72.1482,72.1482,72.1102,72.1292,50261.0
2024-05-15 13:45:00,75.91,75.91,75.87,75.89,43268.0,72.1292,72.1292,72.0912,72.1102,43268.0
2024-05-15 13:50:00,75.89,75.93,75.88,75.93,25458.0,72.1102,72.1482,72.1007,72.1482,25458.0
2024-05-15 13:55:00,75.93,75.93,75.9,75.92,200349.0,72.1482,72.1482,72.1197,72.1387,200349.0
2024-05-15 14:00:00,75.92,75.93,75.91,75.92,76748.0,72.1387,72.1482,72.1292,72.1387,76748.0
2024-05-15 14:05:00,75.92,75.93,75.91,75.92,44727.0,72.1387,72.1482,72.1292,72.1387,44727.0
2024-05-15 14:10:00,75.93,75.94,75.9,75.92,43522.0,72.1482,72.1577,72.1197,72.1387,43522.0
2024-05-15 14:15:00,75.92,75.93,75.86,75.88,43693.0,72.1387,72.1482,72.0817,72.1007,43693.0
2024-05-15 14:20:00,75.87,75.88,75.84,75.85,28832.0,72.0912,72.1007,72.0627,72.0722,28832.0
2024-05-15 14:25:00,75.86,75.87,75.85,75.87,34058.0,72.0817,72.0912,72.0722,72.0912,34058.0
2024-05-15 14:30:00,75.87,75.87,75.84,75.84,35741.0,72.0912,72.0912,72.0627,72.0627,35741.0
2024-05-15 14:35:00,75.85,75.86,75.82,75.85,31866.0,72.0722,72.0817,72.0437,72.0722,31866.0
2024-05-15 14:40:00,75.86,75.86,75.83,75.85,38350.0,72.0817,72.0817,72.0532,72.0722,38350.0
2024-05-15 14:45:00,75.84,75.85,75.82,75.83,18697.0,72.0627,72.0722,72.0437,72.0532,18697.0
2024-05-15 14:50:00,75.82,75.86,75.82,75.86,88509.0,72.0437,72.0817,72.0437,72.0817,88509.0
2024-05-15 14:55:00,75.86,75.87,75.84,75.87,52159.0,72.0817,72.0912,72.0627,72.0912,52159.0
2024-05-15 15:00:00,75.86,75.88,75.85,75.87,75777.0,72.0817,72.1007,72.0722,72.0912,75777.0
2024-05-15 15:05:00,75.87,75.88,75.86,75.88,45017.0,72.0912,72.1007,72.0817,72.1007,45017.0
2024-05-15 15:10:00,75.87,75.88,75.86,75.88,60529.0,72.0912,72.1007,72.0817,72.1007,60529.0
2024-05-15 15:15:00,75.88,75.9,75.87,75.89,59271.0,72.1007,72.1197,72.0912,72.1102,59271.0
2024-05-15 15:20:00,75.89,75.91,75.88,75.9,56634.0,72.1102,72.1292,72.1007,72.1197,56634.0
2024-05-15 15:25:00,75.9,75.92,75.89,75.91,29298.0,72.1197,72.1387,72.1102,72.1292,29298.0
2024-05-15 15:30:00,75.9,75.91,75.89,75.91,75709.0,72.1197,72.1292,72.1102,72.1292,75709.0
2024-05-15 15:35:00,75.9,75.92,75.9,75.91,55037.0,72.1197,72.1387,72.1197,72.1292,55037.0
2024-05-15 15:40:00,75.9,75.92,75.9,75.92,66404.0,72.1197,72.1387,72.1197,72.1387,66404.0
2024-05-15 15:45:00,75.91,75.93,75.91,75.92,51607.0,72.1292,72.1482,72.1292,72.1387,51607.0
2024-05-15 15:50:00,75.92,75.95,75.9,75.95,145119.0,72.1387,72.1672,72.1197,72.1672,145119.0
2024-05-15 15:55:00,75.94,76.0,75.94,76.0,503422.0,72.1577,72.2148,72.1577,72.2148,503422.0
2024-05-16 09:30:00,75.88,75.92,75.83,75.84,253697.0,72.1007,72.1387,72.0532,72.0627,253697.0
2024-05-16 09:35:00,75.84,75.87,75.79,75.8,89088.0,72.0627,72.0912,72.0152,72.0247,89088.0
2024-05-16 09:40:00,75.8,75.8,75.72,75.73,69927.0,72.0247,72.0247,71.9487,71.9582,69927.0
2024-05-16 09:45:00,75.73,75.75,75.69,75.7,204223.0,71.9582,71.9772,71.9202,71.9297,204223.0
2024-05-16 09:50:00,75.7,75.73,75.69,75.7,126974.0,71.9297,71.9582,71.9202,71.9297,126974.0
2024-05-16 09:55:00,75.7,75.71,75.67,75.7,331828.0,71.9297,71.9392,71.9012,71.9297,331828.0
2024-05-16 10:00:00,75.7,75.76,75.68,75.74,42523.0,71.9297,71.9867,71.9107,71.9677,42523.0
2024-05-16 10:05:00,75.73,75.75,75.67,75.75,52267.0,71.9582,71.9772,71.9012,71.9772,52267.0
2024-05-16 10:10:00,75.74,75.8,75.73,75.8,113967.0,71.9677,72.0247,71.9582,72.0247,113967.0
2024-05-16 10:15:00,75.8,75.82,75.78,75.81,81635.0,72.0247,72.0437,72.0057,72.0342,81635.0
2024-05-16 10:20:00,75.81,75.85,75.8,75.84,48641.0,72.0342,72.0722,72.0247,72.0627,48641.0
2024-05-16 10:25:00,75.84,75.84,75.8,75.82,36400.0,72.0627,72.0627,72.0247,72.0437,36400.0
2024-05-16 10:30:00,75.82,75.85,75.81,75.81,54029.0,72.0437,72.0722,72.0342,72.0342,54029.0
2024-05-16 10:35:00,75.81,75.82,75.77,75.78,36557.0,72.0342,72.0437,71.9962,72.0057,36557.0
2024-05-16 10:40:00,75.78,75.82,75.77,75.8,41998.0,72.0057,72.0437,71.9962,72.0247,41998.0
2024-05-16 10:45:00,75.81,75.81,75.79,75.81,24508.0,72.0342,72.0342,72.0152,72.0342,24508.0
2024-05-16 10:50:00,75.81,75.84,75.8,75.81,75470.0,72.0342,72.0627,72.0247,72.0342,75470.0
2024-05-16 10:55:00,75.83,75.84,75.79,75.83,44419.0,72.0532,72.0627,72.0152,72.0532,44419.0
2024-05-16 11:00:00,75.83,75.84,75.8,75.81,68818.0,72.0532,72.0627,72.0247,72.0342,68818.0
2024-05-16 11:05:00,75.81,75.82,75.77,75.78,179795.0,72.0342,72.0437,71.9962,72.0057,179795.0
2024-05-16 11:10:00,75.78,75.78,75.7,75.7,60885.0,72.0057,72.0057,71.9297,71.9297,60885.0
2024-05-16 11:15:00,75.71,75.74,75.7,75.73,176324.0,71.9392,71.9677,71.9297,71.9582,176324.0
2024-05-16 11:20:00,75.72,75.75,75.71,75.73,61597.0,71.9487,71.9772,71.9392,71.9582,61597.0
2024-05-16 11:25:00,75.74,75.76,75.72,75.75,161524.0,71.9677,71.9867,71.9487,71.9772,161524.0
2024-05-16 11:30:00,75.76,75.8,75.75,75.8,121042.0,71.9867,72.0247,71.9772,72.0247,121042.0
2024-05-16 11:35:00,75.8,75.81,75.76,75.78,60799.0,72.0247,72.0342,71.9867,72.0057,60799.0
2024-05-16 11:40:00,75.78,75.81,75.77,75.81,45462.0,72.0057,72.0342,71.9962,72.0342,45462.0
2024-05-16 11:45:00,75.81,75.81,75.78,75.8,37133.0,72.0342,72.0342,72.0057,72.0247,37133.0
2024-05-16 11:50:00,75.8,75.83,75.79,75.83,175109.0,72.0247,72.0532,72.0152,72.0532,175109.0
2024-05-16 11:55:00,75.83,75.85,75.82,75.84,26654.0,72.0532,72.0722,72.0437,72.0627,26654.0
2024-05-16 12:00:00,75.84,75.84,75.75,75.78,114353.0,72.0627,72.0627,71.9772,72.0057,114353.0
2024-05-16 12:05:00,75.77,75.8,75.76,75.8,43936.0,71.9962,72.0247,71.9867,72.0247,43936.0
2024-05-16 12:10:00,75.79,75.83,75.79,75.83,78444.0,72.0152,72.0532,72.0152,72.0532,78444.0
2024-05-16 12:15:00,75.83,75.83,75.79,75.8,58488.0,72.0532,72.0532,72.0152,72.0247,58488.0
2024-05-16 12:20:00,75.79,75.81,75.78,75.81,257544.0,72.0152,72.0342,72.0057,72.0342,257544.0
2024-05-16 12:25:00,75.81,75.81,75.78,75.78,180885.0,72.0342,72.0342,72.0057,72.0057,180885.0
2024-05-16 12:30:00,75.76,75.76,75.73,75.75,50541.0,71.9867,71.9867,71.9582,71.9772,50541.0
2024-05-16 12:35:00,75.75,75.77,75.72,75.76,58894.0,71.9772,71.9962,71.9487,71.9867,58894.0
2024-05-16 12:40:00,75.77,75.77,75.75,75.77,68567.0,71.9962,71.9962,71.9772,71.9962,68567.0
2024-05-16 12:45:00,75.77,75.78,75.75,75.77,54860.0,71.9962,72.0057,71.9772,71.9962,54860.0
2024-05-16 12:50:00,75.77,75.79,75.77,75.78,11242.0,71.9962,72.0152,71.9962,72.0057,11242.0
2024-05-16 12:55:00,75.78,75.79,75.76,75.77,32509.0,72.0057,72.0152,71.9867,71.9962,32509.0
2024-05-16 13:00:00,75.77,75.77,75.74,75.76,34114.0,71.9962,71.9962,71.9677,71.9867,34114.0
2024-05-16 13:05:00,75.75,75.78,75.75,75.78,13019.0,71.9772,72.0057,71.9772,72.0057,13019.0
2024-05-16 13:10:00,75.77,75.78,75.77,75.77,69464.0,71.9962,72.0057,71.9962,71.9962,69464.0
2024-05-16 13:15:00,75.77,75.78,75.75,75.76,25767.0,71.9962,72.0057,71.9772,71.9867,25767.0
2024-05-16 13:20:00,75.76,75.77,75.65,75.65,67243.0,71.9867,71.9962,71.8822,71.8822,67243.0
2024-05-16 13:25:00,75.65,75.72,75.64,75.68,37162.0,71.8822,71.9487,71.8727,71.9107,37162.0
2024-05-16 13:30:00,75.69,75.71,75.68,75.71,15887.0,71.9202,71.9392,71.9107,71.9392,15887.0
2024-05-16 13:35:00,75.7,75.7,75.66,75.67,26930.0,71.9297,71.9297,71.8917,71.9012,26930.0
2024-05-16 13:40:00,75.67,75.69,75.65,75.67,24559.0,71.9012,71.9202,71.8822,71.9012,24559.0
2024-05-16 13:45:00,75.67,75.68,75.63,75.64,15352.0,71.9012,71.9107,71.8632,71.8727,15352.0
2024-05-16 13:50:00,75.64,75.68,75.63,75.67,43875.0,71.8727,71.9107,71.8632,71.9012,43875.0
2024-05-16 13:55:00,75.67,75.69,75.66,75.69,127324.0,71.9012,71.9202,71.8917,71.9202,127324.0
2024-05-16 14:00:00,75.68,75.69,75.67,75.67,44833.0,71.9107,71.9202,71.9012,71.9012,44833.0
2024-05-16 14:05:00,75.67,75.69,75.63,75.64,59631.0,71.9012,71.9202,71.8632,71.8727,59631.0
2024-05-16 14:10:00,75.64,75.64,75.56,75.57,34830.0,71.8727,71.8727,71.7967,71.8062,34830.0
2024-05-16 14:15:00,75.57,75.6,75.56,75.6,43991.0,71.8062,71.8347,71.7967,71.8347,43991.0
2024-05-16 14:20:00,75.6,75.63,75.6,75.63,16229.0,71.8347,71.8632,71.8347,71.8632,16229.0
2024-05-16 14:25:00,75.63,75.63,75.59,75.6,63320.0,71.8632,71.8632,71.8252,71.8347,63320.0
2024-05-16 14:30:00,75.61,75.64,75.6,75.63,28767.0,71.8442,71.8727,71.8347,71.8632,28767.0
2024-05-16 14:35:00,75.63,75.64,75.62,75.62,32756.0,71.8632,71.8727,71.8537,71.8537,32756.0
2024-05-16 14:40:00,75.62,75.65,75.62,75.65,26417.0,71.8537,71.8822,71.8537,71.8822,26417.0
2024-05-16 14:45:00,75.65,75.65,75.62,75.64,40194.0,71.8822,71.8822,71.8537,71.8727,40194.0
2024-05-16 14:50:00,75.64,75.65,75.62,75.65,49703.0,71.8727,71.8822,71.8537,71.8822,49703.0
2024-05-16 14:55:00,75.65,75.66,75.62,75.66,41110.0,71.8822,71.8917,71.8537,71.8917,41110.0
2024-05-16 15:00:00,75.65,75.66,75.64,75.66,24246.0,71.8822,71.8917,71.8727,71.8917,24246.0
2024-05-16 15:05:00,75.66,75.68,75.65,75.67,107699.0,71.8917,71.9107,71.8822,71.9012,107699.0
2024-05-16 15:10:00,75.67,75.69,75.66,75.69,31364.0,71.9012,71.9202,71.8917,71.9202,31364.0
2024-05-16 15:15:00,75.69,75.69,75.65,75.67,83867.0,71.9202,71.9202,71.8822,71.9012,83867.0
2024-05-16 15:20:00,75.66,75.67,75.65,75.66,36462.0,71.8917,71.9012,71.8822,71.8917,36462.0
2024-05-16 15:25:00,75.66,75.66,75.63,75.65,46337.0,71.8917,71.8917,71.8632,71.8822,46337.0
2024-05-16 15:30:00,75.65,75.65,75.6,75.63,35965.0,71.8822,71.8822,71.8347,71.8632,35965.0
2024-05-16 15:35:00,75.63,75.63,75.56,75.58,86511.0,71.8632,71.8632,71.7967,71.8157,86511.0
2024-05-16 15:40:00,75.58,75.6,75.56,75.57,65198.0,71.8157,71.8347,71.7967,71.8062,65198.0
2024-05-16 15:45:00,75.58,75.59,75.56,75.57,180234.0,71.8157,71.8252,71.7967,71.8062,180234.0
2024-05-16 15:50:00,75.57,75.65,75.57,75.64,97085.0,71.8062,71.8822,71.8062,71.8727,97085.0
2024-05-16 15:55:00,75.64,75.64,75.54,75.58,363563.0,71.8727,71.8727,71.7777,71.8157,363563.0
2024-05-17 09:30:00,75.63,75.64,75.58,75.59,163183.0,71.8632,71.8727,71.8157,71.8252,163183.0
2024-05-17 09:35:00,75.59,75.59,75.52,75.53,51571.0,71.8252,71.8252,71.7587,71.7682,51571.0
2024-05-17 09:40:00,75.53,75.55,75.49,75.51,60789.0,71.7682,71.7872,71.7302,71.7492,60789.0
2024-05-17 09:45:00,75.52,75.59,75.5,75.58,133499.0,71.7587,71.8252,71.7397,71.8157,133499.0
2024-05-17 09:50:00,75.58,75.6,75.57,75.6,75218.0,71.8157,71.8347,71.8062,71.8347,75218.0
2024-05-17 09:55:00,75.59,75.6,75.58,75.59,104513.0,71.8252,71.8347,71.8157,71.8252,104513.0
2024-05-17 10:00:00,75.58,75.66,75.58,75.66,106960.0,71.8157,71.8917,71.8157,71.8917,106960.0
2024-05-17 10:05:00,75.67,75.67,75.61,75.62,91362.0,71.9012,71.9012,71.8442,71.8537,91362.0
2024-05-17 10:10:00,75.64,75.64,75.61,75.63,25896.0,71.8727,71.8727,71.8442,71.8632,25896.0
2024-05-17 10:15:00,75.63,75.67,75.62,75.67,21083.0,71.8632,71.9012,71.8537,71.9012,21083.0
2024-05-17 10:20:00,75.66,75.69,75.66,75.67,36970.0,71.8917,71.9202,71.8917,71.9012,36970.0
2024-05-17 10:25:00,75.67,75.72,75.67,75.72,63249.0,71.9012,71.9487,71.9012,71.9487,63249.0
2024-05-17 10:30:00,75.72,75.75,75.69,75.74,93202.0,71.9487,71.9772,71.9202,71.9677,93202.0
2024-05-17 10:35:00,75.75,75.77,75.73,75.76,33433.0,71.9772,71.9962,71.9582,71.9867,33433.0
2024-05-17 10:40:00,75.77,75.81,75.76,75.8,28674.0,71.9962,72.0342,71.9867,72.0247,28674.0
2024-05-17 10:45:00,75.81,75.84,75.79,75.83,89796.0,72.0342,72.0627,72.0152,72.0532,89796.0
2024-05-17 10:50:00,75.82,75.83,75.79,75.81,29984.0,72.0437,72.0532,72.0152,72.0342,29984.0
2024-05-17 10:55:00,75.81,75.84,75.8,75.83,34056.0,72.0342,72.0627,72.0247,72.0532,34056.0
2024-05-17 11:00:00,75.82,75.83,75.76,75.77,50321.0,72.0437,72.0532,71.9867,71.9962,50321.0
2024-05-17 11:05:00,75.77,75.83,75.77,75.83,59015.0,71.9962,72.0532,71.9962,72.0532,59015.0
2024-05-17 11:10:00,75.82,75.82,75.77,75.79,37536.0,72.0437,72.0437,71.9962,72.0152,37536.0
2024-05-17 11:15:00,75.78,75.78,75.75,75.78,31645.0,72.0057,72.0057,71.9772,72.0057,31645.0
2024-05-17 11:20:00,75.78,75.79,75.76,75.77,126845.0,72.0057,72.0152,71.9867,71.9962,126845.0
2024-05-17 11:25:00,75.76,75.78,75.74,75.76,191235.0,71.9867,72.0057,71.9677,71.9867,191235.0
2024-05-17 11:30:00,75.75,75.76,75.69,75.72,128718.0,71.9772,71.9867,71.9202,71.9487,128718.0
2024-05-17 11:35:00,75.72,75.74,75.71,75.73,92167.0,71.9487,71.9677,71.9392,71.9582,92167.0
2024-05-17 11:40:00,75.73,75.75,75.71,75.75,64780.0,71.9582,71.9772,71.9392,71.9772,64780.0
2024-05-17 11:45:00,75.75,75.78,75.74,75.75,81947.0,71.9772,72.0057,71.9677,71.9772,81947.0
2024-05-17 11:50:00,75.76,75.78,75.75,75.77,56574.0,71.9867,72.0057,71.9772,71.9962,56574.0
2024-05-17 11:55:00,75.77,75.79,75.76,75.78,20125.0,71.9962,72.0152,71.9867,72.0057,20125.0
2024-05-17 12:00:00,75.78,75.82,75.77,75.81,41380.0,72.0057,72.0437,71.9962,72.0342,41380.0
2024-05-17 12:05:00,75.81,75.82,75.78,75.79,49179.0,72.0342,72.0437,72.0057,72.0152,49179.0
2024-05-17 12:10:00,75.79,75.8,75.78,75.8,36007.0,72.0152,72.0247,72.0057,72.0247,36007.0
2024-05-17 12:15:00,75.81,75.84,75.8,75.81,40994.0,72.0342,72.0627,72.0247,72.0342,40994.0
2024-05-17 12:20:00,75.81,75.82,75.76,75.78,67300.0,72.0342,72.0437,71.9867,72.0057,67300.0
2024-05-17 12:25:00,75.78,75.8,75.77,75.78,21588.0,72.0057,72.0247,71.9962,72.0057,21588.0
2024-05-17 12:30:00,75.78,75.79,75.77,75.78,57895.0,72.0057,72.0152,71.9962,72.0057,57895.0
2024-05-17 12:35:00,75.79,75.82,75.79,75.8,30607.0,72.0152,72.0437,72.0152,72.0247,30607.0
2024-05-17 12:40:00,75.8,75.8,75.77,75.79,26344.0,72.0247,72.0247,71.9962,72.0152,26344.0
2024-05-17 12:45:00,75.78,75.8,75.75,75.8,22625.0,72.0057,72.0247,71.9772,72.0247,22625.0
2024-05-17 12:50:00,75.8,75.82,75.79,75.81,37316.0,72.0247,72.0437,72.0152,72.0342,37316.0
2024-05-17 12:55:00,75.81,75.82,75.8,75.82,20580.0,72.0342,72.0437,72.0247,72.0437,20580.0
2024-05-17 13:00:00,75.81,75.82,75.8,75.81,48805.0,72.0342,72.0437,72.0247,72.0342,48805.0
2024-05-17 13:05:00,75.81,75.84,75.81,75.83,32948.0,72.0342,72.0627,72.0342,72.0532,32948.0
2024-05-17 13:10:00,75.84,75.85,75.83,75.84,45654.0,72.0627,72.0722,72.0532,72.0627,45654.0
2024-05-17 13:15:00,75.84,75.85,75.81,75.82,32152.0,72.0627,72.0722,72.0342,72.0437,32152.0
2024-05-17 13:20:00,75.83,75.84,75.81,75.83,45240.0,72.0532,72.0627,72.0342,72.0532,45240.0
2024-05-17 13:25:00,75.83,75.84,75.82,75.84,30715.0,72.0532,72.0627,72.0437,72.0627,30715.0
2024-05-17 13:30:00,75.84,75.85,75.82,75.83,15359.0,72.0627,72.0722,72.0437,72.0532,15359.0
2024-05-17 13:35:00,75.82,75.85,75.81,75.84,9825.0,72.0437,72.0722,72.0342,72.0627,9825.0
2024-05-17 13:40:00,75.85,75.85,75.83,75.85,25446.0,72.0722,72.0722,72.0532,72.0722,25446.0
2024-05-17 13:45:00,75.84,75.84,75.82,75.83,27127.0,72.0627,72.0627,72.0437,72.0532,27127.0
2024-05-17 13:50:00,75.83,75.83,75.8,75.81,23189.0,72.0532,72.0532,72.0247,72.0342,23189.0
2024-05-17 13:55:00,75.81,75.82,75.8,75.81,14536.0,72.0342,72.0437,72.0247,72.0342,14536.0
2024-05-17 14:00:00,75.82,75.82,75.79,75.79,89990.0,72.0437,72.0437,72.0152,72.0152,89990.0
2024-05-17 14:05:00,75.8,75.81,75.79,75.79,17704.0,72.0247,72.0342,72.0152,72.0152,17704.0
2024-05-17 14:10:00,75.79,75.81,75.75,75.75,201449.0,72.0152,72.0342,71.9772,71.9772,201449.0
2024-05-17 14:15:00,75.75,75.79,75.74,75.76,37838.0,71.9772,72.0152,71.9677,71.9867,37838.0
2024-05-17 14:20:00,75.77,75.77,75.7,75.74,62871.0,71.9962,71.9962,71.9297,71.9677,62871.0
2024-05-17 14:25:00,75.73,75.76,75.73,75.75,17919.0,71.9582,71.9867,71.9582,71.9772,17919.0
2024-05-17 14:30:00,75.75,75.78,75.74,75.78,29971.0,71.9772,72.0057,71.9677,72.0057,29971.0
2024-05-17 14:35:00,75.78,75.79,75.77,75.77,23465.0,72.0057,72.0152,71.9962,71.9962,23465.0
2024-05-17 14:40:00,75.78,75.78,75.76,75.77,38542.0,72.0057,72.0057,71.9867,71.9962,38542.0
2024-05-17 14:45:00,75.77,75.79,75.76,75.79,34272.0,71.9962,72.0152,71.9867,72.0152,34272.0
2024-05-17 14:50:00,75.79,75.82,75.79,75.82,18482.0,72.0152,72.0437,72.0152,72.0437,18482.0
2024-05-17 14:55:00,75.82,75.85,75.82,75.84,50517.0,72.0437,72.0722,72.0437,72.0627,50517.0
2024-05-17 15:00:00,75.84,75.84,75.81,75.84,53776.0,72.0627,72.0627,72.0342,72.0627,53776.0
2024-05-17 15:05:00,75.84,75.84,75.82,75.84,38195.0,72.0627,72.0627,72.0437,72.0627,38195.0
2024-05-17 15:10:00,75.83,75.84,75.83,75.84,40681.0,72.0532,72.0627,72.0532,72.0627,40681.0
2024-05-17 15:15:00,75.84,75.86,75.83,75.84,37004.0,72.0627,72.0817,72.0532,72.0627,37004.0
2024-05-17 15:20:00,75.85,75.87,75.84,75.87,67888.0,72.0722,72.0912,72.0627,72.0912,67888.0
2024-05-17 15:25:00,75.87,75.88,75.85,75.87,39997.0,72.0912,72.1007,72.0722,72.0912,39997.0
2024-05-17 15:30:00,75.87,75.88,75.85,75.86,68404.0,72.0912,72.1007,72.0722,72.0817,68404.0
2024-05-17 15:35:00,75.85,75.87,75.85,75.87,93400.0,72.0722,72.0912,72.0722,72.0912,93400.0
2024-05-17 15:40:00,75.87,75.88,75.85,75.86,71563.0,72.0912,72.1007,72.0722,72.0817,71563.0
2024-05-17 15:45:00,75.86,75.87,75.84,75.84,130254.0,72.0817,72.0912,72.0627,72.0627,130254.0
2024-05-17 15:50:00,75.84,75.85,75.82,75.83,98840.0,72.0627,72.0722,72.0437,72.0532,98840.0
2024-05-17 15:55:00,75.83,75.86,75.8,75.86,123321.0,72.0532,72.0817,72.0247,72.0817,123321.0
2024-05-20 09:30:00,75.95,75.96,75.9,75.92,113869.0,72.1672,72.1767,72.1197,72.1387,113869.0
2024-05-20 09:35:00,75.92,75.93,75.89,75.92,46601.0,72.1387,72.1482,72.1102,72.1387,46601.0
2024-05-20 09:40:00,75.93,75.98,75.92,75.98,34995.0,72.1482,72.1957,72.1387,72.1957,34995.0
2024-05-20 09:45:00,75.98,75.99,75.96,75.98,39295.0,72.1957,72.2052,72.1767,72.1957,39295.0
2024-05-20 09:50:00,75.98,76.04,75.98,76.02,129510.0,72.1957,72.2528,72.1957,72.2338,129510.0
2024-05-20 09:55:00,76.03,76.04,76.02,76.04,21319.0,72.2433,72.2528,72.2338,72.2528,21319.0
2024-05-20 10:00:00,76.04,76.06,76.01,76.05,120080.0,72.2528,72.2718,72.2243,72.2623,120080.0
2024-05-20 10:05:00,76.05,76.09,76.03,76.09,36898.0,72.2623,72.3003,72.2433,72.3003,36898.0
2024-05-20 10:10:00,76.08,76.09,76.07,76.08,28517.0,72.2908,72.3003,72.2813,72.2908,28517.0
2024-05-20 10:15:00,76.07,76.08,76.05,76.05,22103.0,72.2813,72.2908,72.2623,72.2623,22103.0
2024-05-20 10:20:00,76.05,76.07,76.03,76.04,32353.0,72.2623,72.2813,72.2433,72.2528,32353.0
2024-05-20 10:25:00,76.05,76.05,76.02,76.03,25707.0,72.2623,72.2623,72.2338,72.2433,25707.0
2024-05-20 10:30:00,76.04,76.06,76.03,76.05,14033.0,72.2528,72.2718,72.2433,72.2623,14033.0
2024-05-20 10:35:00,76.05,76.06,76.01,76.02,16452.0,72.2623,72.2718,72.2243,72.2338,16452.0
2024-05-20 10:40:00,76.02,76.07,76.02,76.06,20946.0,72.2338,72.2813,72.2338,72.2718,20946.0
2024-05-20 10:45:00,76.07,76.09,76.05,76.07,36783.0,72.2813,72.3003,72.2623,72.2813,36783.0
2024-05-20 10:50:00,76.08,76.08,76.06,76.08,21417.0,72.2908,72.2908,72.2718,72.2908,21417.0
2024-05-20 10:55:00,76.07,76.08,76.04,76.06,23967.0,72.2813,72.2908,72.2528,72.2718,23967.0
2024-05-20 11:00:00,76.05,76.06,76.02,76.03,25109.0,72.2623,72.2718,72.2338,72.2433,25109.0
2024-05-20 11:05:00,76.03,76.03,75.99,76.02,113146.0,72.2433,72.2433,72.2052,72.2338,113146.0
2024-05-20 11:10:00,76.02,76.03,76.01,76.03,10234.0,72.2338,72.2433,72.2243,72.2433,10234.0
2024-05-20 11:15:00,76.03,76.05,76.02,76.05,17444.0,72.2433,72.2623,72.2338,72.2623,17444.0
2024-05-20 11:20:00,76.05,76.06,76.04,76.05,17951.0,72.2623,72.2718,72.2528,72.2623,17951.0
2024-05-20 11:25:00,76.05,76.07,76.04,76.06,67940.0,72.2623,72.2813,72.2528,72.2718,67940.0
2024-05-20 11:30:00,76.06,76.08,76.05,76.06,30750.0,72.2718,72.2908,72.2623,72.2718,30750.0
2024-05-20 11:35:00,76.06,76.06,76.03,76.05,28059.0,72.2718,72.2718,72.2433,72.2623,28059.0
2024-05-20 11:40:00,76.05,76.05,76.0,76.01,25566.0,72.2623,72.2623,72.2148,72.2243,25566.0
2024-05-20 11:45:00,76.01,76.02,76.0,76.01,32512.0,72.2243,72.2338,72.2148,72.2243,32512.0
2024-05-20 11:50:00,76.01,76.01,75.99,75.99,7650.0,72.2243,72.2243,72.2052,72.2052,7650.0
2024-05-20 11:55:00,76.0,76.02,75.98,76.02,16243.0,72.2148,72.2338,72.1957,72.2338,16243.0
2024-05-20 12:00:00,76.02,76.04,76.01,76.04,15546.0,72.2338,72.2528,72.2243,72.2528,15546.0
2024-05-20 12:05:00,76.04,76.05,76.01,76.02,22923.0,72.2528,72.2623,72.2243,72.2338,22923.0
2024-05-20 12:10:00,76.02,76.02,75.99,76.01,18019.0,72.2338,72.2338,72.2052,72.2243,18019.0
2024-05-20 12:15:00,76.01,76.02,75.99,76.01,46607.0,72.2243,72.2338,72.2052,72.2243,46607.0
2024-05-20 12:20:00,76.01,76.03,76.0,76.02,11656.0,72.2243,72.2433,72.2148,72.2338,11656.0
2024-05-20 12:25:00,76.02,76.03,76.01,76.03,15998.0,72.2338,72.2433,72.2243,72.2433,15998.0
2024-05-20 12:30:00,76.03,76.04,76.02,76.02,14687.0,72.2433,72.2528,72.2338,72.2338,14687.0
2024-05-20 12:35:00,76.03,76.08,76.02,76.07,32299.0,72.2433,72.2908,72.2338,72.2813,32299.0
2024-05-20 12:40:00,76.06,76.08,76.06,76.08,26964.0,72.2718,72.2908,72.2718,72.2908,26964.0
2024-05-20 12:45:00,76.08,76.08,76.06,76.06,24839.0,72.2908,72.2908,72.2718,72.2718,24839.0
2024-05-20 12:50:00,76.06,76.09,76.06,76.07,10347.0,72.2718,72.3003,72.2718,72.2813,10347.0
2024-05-20 12:55:00,76.07,76.09,76.06,76.08,38647.0,72.2813,72.3003,72.2718,72.2908,38647.0
2024-05-20 13:00:00,76.08,76.09,76.06,76.09,54803.0,72.2908,72.3003,72.2718,72.3003,54803.0
2024-05-20 13:05:00,76.09,76.1,76.07,76.1,29939.0,72.3003,72.3098,72.2813,72.3098,29939.0
2024-05-20 13:10:00,76.09,76.11,76.08,76.11,21396.0,72.3003,72.3193,72.2908,72.3193,21396.0
2024-05-20 13:15:00,76.11,76.12,76.07,76.08,5488.0,72.3193,72.3288,72.2813,72.2908,5488.0
2024-05-20 13:20:00,76.08,76.08,76.04,76.06,60026.0,72.2908,72.2908,72.2528,72.2718,60026.0
2024-05-20 13:25:00,76.05,76.06,75.99,76.01,54632.0,72.2623,72.2718,72.2052,72.2243,54632.0
2024-05-20 13:30:00,76.0,76.01,75.97,76.01,30898.0,72.2148,72.2243,72.1862,72.2243,30898.0
2024-05-20 13:35:00,76.0,76.01,75.99,76.01,38422.0,72.2148,72.2243,72.2052,72.2243,38422.0
2024-05-20 13:40:00,76.0,76.02,76.0,76.01,25586.0,72.2148,72.2338,72.2148,72.2243,25586.0
2024-05-20 13:45:00,76.02,76.03,76.0,76.01,40852.0,72.2338,72.2433,72.2148,72.2243,40852.0
2024-05-20 13:50:00,76.01,76.01,75.97,75.99,15040.0,72.2243,72.2243,72.1862,72.2052,15040.0
2024-05-20 13:55:00,75.98,75.98,75.96,75.98,28400.0,72.1957,72.1957,72.1767,72.1957,28400.0
2024-05-20 14:00:00,75.98,75.99,75.95,75.95,29302.0,72.1957,72.2052,72.1672,72.1672,29302.0
2024-05-20 14:05:00,75.95,75.96,75.86,75.91,79352.0,72.1672,72.1767,72.0817,72.1292,79352.0
2024-05-20 14:10:00,75.9,75.93,75.89,75.91,40734.0,72.1197,72.1482,72.1102,72.1292,40734.0
2024-05-20 14:15:00,75.91,75.93,75.88,75.9,26541.0,72.1292,72.1482,72.1007,72.1197,26541.0
2024-05-20 14:20:00,75.9,75.92,75.9,75.91,47757.0,72.1197,72.1387,72.1197,72.1292,47757.0
2024-05-20 14:25:00,75.92,75.96,75.91,75.95,38203.0,72.1387,72.1767,72.1292,72.1672,38203.0
2024-05-20 14:30:00,75.95,75.97,75.94,75.95,31820.0,72.1672,72.1862,72.1577,72.1672,31820.0
2024-05-20 14:35:00,75.95,75.98,75.94,75.97,15147.0,72.1672,72.1957,72.1577,72.1862,15147.0
2024-05-20 14:40:00,75.97,75.98,75.96,75.98,30063.0,72.1862,72.1957,72.1767,72.1957,30063.0
2024-05-20 14:45:00,75.98,75.98,75.95,75.97,273403.0,72.1957,72.1957,72.1672,72.1862,273403.0
2024-05-20 14:50:00,75.96,75.96,75.93,75.95,31074.0,72.1767,72.1767,72.1482,72.1672,31074.0
2024-05-20 14:55:00,75.95,75.95,75.92,75.93,25321.0,72.1672,72.1672,72.1387,72.1482,25321.0
2024-05-20 15:00:00,75.92,75.94,75.91,75.94,26087.0,72.1387,72.1577,72.1292,72.1577,26087.0
2024-05-20 15:05:00,75.93,75.94,75.92,75.94,18852.0,72.1482,72.1577,72.1387,72.1577,18852.0
2024-05-20 15:10:00,75.94,75.96,75.93,75.95,20653.0,72.1577,72.1767,72.1482,72.1672,20653.0
2024-05-20 15:15:00,75.95,75.96,75.92,75.93,34675.0,72.1672,72.1767,72.1387,72.1482,34675.0
2024-05-20 15:20:00,75.92,75.93,75.9,75.91,58871.0,72.1387,72.1482,72.1197,72.1292,58871.0
2024-05-20 15:25:00,75.9,75.92,75.89,75.92,26508.0,72.1197,72.1387,72.1102,72.1387,26508.0
2024-05-20 15:30:00,75.92,75.93,75.89,75.89,47436.0,72.1387,72.1482,72.1102,72.1102,47436.0
2024-05-20 15:35:00,75.89,75.91,75.88,75.91,52194.0,72.1102,72.1292,72.1007,72.1292,52194.0
2024-05-20 15:40:00,75.91,75.91,75.88,75.9,47016.0,72.1292,72.1292,72.1007,72.1197,47016.0
2024-05-20 15:45:00,75.9,75.9,75.86,75.88,106742.0,72.1197,72.1197,72.0817,72.1007,106742.0
2024-05-20 15:50:00,75.88,75.91,75.87,75.9,33441.0,72.1007,72.1292,72.0912,72.1197,33441.0
2024-05-20 15:55:00,75.9,75.9,75.87,75.9,155272.0,72.1197,72.1197,72.0912,72.1197,155272.0
2024-05-21 09:30:00,75.66,75.68,75.61,75.67,190976.0,71.8917,71.9107,71.8442,71.9012,190976.0
2024-05-21 09:35:00,75.66,75.68,75.63,75.67,34482.0,71.8917,71.9107,71.8632,71.9012,34482.0
2024-05-21 09:40:00,75.68,75.7,75.66,75.67,45392.0,71.9107,71.9297,71.8917,71.9012,45392.0
2024-05-21 09:45:00,75.66,75.69,75.65,75.67,60042.0,71.8917,71.9202,71.8822,71.9012,60042.0
2024-05-21 09:50:00,75.66,75.67,75.63,75.64,45551.0,71.8917,71.9012,71.8632,71.8727,45551.0
2024-05-21 09:55:00,75.65,75.67,75.59,75.61,49529.0,71.8822,71.9012,71.8252,71.8442,49529.0
2024-05-21 10:00:00,75.61,75.69,75.6,75.68,42126.0,71.8442,71.9202,71.8347,71.9107,42126.0
2024-05-21 10:05:00,75.69,75.75,75.68,75.75,26569.0,71.9202,71.9772,71.9107,71.9772,26569.0
2024-05-21 10:10:00,75.75,75.76,75.72,75.76,95660.0,71.9772,71.9867,71.9487,71.9867,95660.0
2024-05-21 10:15:00,75.76,75.76,75.73,75.75,20916.0,71.9867,71.9867,71.9582,71.9772,20916.0
2024-05-21 10:20:00,75.75,75.76,75.73,75.74,21859.0,71.9772,71.9867,71.9582,71.9677,21859.0
2024-05-21 10:25:00,75.74,75.8,75.74,75.79,14908.0,71.9677,72.0247,71.9677,72.0152,14908.0
2024-05-21 10:30:00,75.78,75.79,75.74,75.78,40972.0,72.0057,72.0152,71.9677,72.0057,40972.0
2024-05-21 10:35:00,75.78,75.82,75.77,75.81,28001.0,72.0057,72.0437,71.9962,72.0342,28001.0
2024-05-21 10:40:00,75.82,75.84,75.78,75.79,37439.0,72.0437,72.0627,72.0057,72.0152,37439.0
2024-05-21 10:45:00,75.79,75.81,75.78,75.8,19731.0,72.0152,72.0342,72.0057,72.0247,19731.0
2024-05-21 10:50:00,75.8,75.81,75.77,75.79,39208.0,72.0247,72.0342,71.9962,72.0152,39208.0
2024-05-21 10:55:00,75.79,75.8,75.78,75.79,35279.0,72.0152,72.0247,72.0057,72.0152,35279.0
2024-05-21 11:00:00,75.79,75.82,75.78,75.79,35013.0,72.0152,72.0437,72.0057,72.0152,35013.0
2024-05-21 11:05:00,75.79,75.8,75.77,75.8,21769.0,72.0152,72.0247,71.9962,72.0247,21769.0
2024-05-21 11:10:00,75.8,75.83,75.78,75.82,19754.0,72.0247,72.0532,72.0057,72.0437,19754.0
2024-05-21 11:15:00,75.83,75.84,75.79,75.81,51130.0,72.0532,72.0627,72.0152,72.0342,51130.0
2024-05-21 11:20:00,75.81,75.82,75.79,75.8,19225.0,72.0342,72.0437,72.0152,72.0247,19225.0
2024-05-21 11:25:00,75.79,75.79,75.73,75.75,23974.0,72.0152,72.0152,71.9582,71.9772,23974.0
2024-05-21 11:30:00,75.75,75.75,75.71,75.72,111942.0,71.9772,71.9772,71.9392,71.9487,111942.0
2024-05-21 11:35:00,75.73,75.74,75.71,75.72,7460.0,71.9582,71.9677,71.9392,71.9487,7460.0
2024-05-21 11:40:00,75.72,75.74,75.71,75.72,38595.0,71.9487,71.9677,71.9392,71.9487,38595.0
2024-05-21 11:45:00,75.72,75.75,75.72,75.73,92670.0,71.9487,71.9772,71.9487,71.9582,92670.0
2024-05-21 11:50:00,75.73,75.75,75.71,75.73,23192.0,71.9582,71.9772,71.9392,71.9582,23192.0
2024-05-21 11:55:00,75.73,75.75,75.73,75.74,33667.0,71.9582,71.9772,71.9582,71.9677,33667.0
2024-05-21 12:00:00,75.73,75.74,75.71,75.71,50005.0,71.9582,71.9677,71.9392,71.9392,50005.0
2024-05-21 12:05:00,75.7,75.73,75.7,75.71,37099.0,71.9297,71.9582,71.9297,71.9392,37099.0
2024-05-21 12:10:00,75.71,75.74,75.7,75.72,5623.0,71.9392,71.9677,71.9297,71.9487,5623.0
2024-05-21 12:15:00,75.73,75.76,75.72,75.75,214914.0,71.9582,71.9867,71.9487,71.9772,214914.0
2024-05-21 12:20:00,75.75,75.75,75.72,75.74,14208.0,71.9772,71.9772,71.9487,71.9677,14208.0
2024-05-21 12:25:00,75.73,75.74,75.71,75.72,117681.0,71.9582,71.9677,71.9392,71.9487,117681.0
2024-05-21 12:30:00,75.72,75.74,75.7,75.7,70447.0,71.9487,71.9677,71.9297,71.9297,70447.0
2024-05-21 12:35:00,75.7,75.71,75.69,75.69,21453.0,71.9297,71.9392,71.9202,71.9202,21453.0
2024-05-21 12:40:00,75.7,75.71,75.68,75.7,15130.0,71.9297,71.9392,71.9107,71.9297,15130.0
2024-05-21 12:45:00,75.7,75.72,75.69,75.72,20404.0,71.9297,71.9487,71.9202,71.9487,20404.0
2024-05-21 12:50:00,75.72,75.74,75.71,75.71,20021.0,71.9487,71.9677,71.9392,71.9392,20021.0
2024-05-21 12:55:00,75.71,75.71,75.68,75.7,7613.0,71.9392,71.9392,71.9107,71.9297,7613.0
2024-05-21 13:00:00,75.7,75.71,75.68,75.7,9939.0,71.9297,71.9392,71.9107,71.9297,9939.0
2024-05-21 13:05:00,75.7,75.7,75.67,75.69,13535.0,71.9297,71.9297,71.9012,71.9202,13535.0
2024-05-21 13:10:00,75.68,75.68,75.62,75.65,25767.0,71.9107,71.9107,71.8537,71.8822,25767.0
2024-05-21 13:15:00,75.65,75.68,75.65,75.67,37400.0,71.8822,71.9107,71.8822,71.9012,37400.0
2024-05-21 13:20:00,75.67,75.69,75.66,75.67,17833.0,71.9012,71.9202,71.8917,71.9012,17833.0
2024-05-21 13:25:00,75.67,75.71,75.66,75.7,20164.0,71.9012,71.9392,71.8917,71.9297,20164.0
2024-05-21 13:30:00,75.71,75.72,75.69,75.7,29912.0,71.9392,71.9487,71.9202,71.9297,29912.0
2024-05-21 13:35:00,75.7,75.73,75.7,75.73,16322.0,71.9297,71.9582,71.9297,71.9582,16322.0
2024-05-21 13:40:00,75.73,75.74,75.72,75.73,15683.0,71.9582,71.9677,71.9487,71.9582,15683.0
2024-05-21 13:45:00,75.73,75.73,75.7,75.72,17079.0,71.9582,71.9582,71.9297,71.9487,17079.0
2024-05-21 13:50:00,75.72,75.75,75.71,75.74,10332.0,71.9487,71.9772,71.9392,71.9677,10332.0
2024-05-21 13:55:00,75.75,75.78,75.74,75.77,41752.0,71.9772,72.0057,71.9677,71.9962,41752.0
2024-05-21 14:00:00,75.78,75.78,75.74,75.74,52859.0,72.0057,72.0057,71.9677,71.9677,52859.0
2024-05-21 14:05:00,75.75,75.77,75.74,75.76,12059.0,71.9772,71.9962,71.9677,71.9867,12059.0
2024-05-21 14:10:00,75.76,75.78,75.74,75.76,17353.0,71.9867,72.0057,71.9677,71.9867,17353.0
2024-05-21 14:15:00,75.76,75.77,75.75,75.76,35699.0,71.9867,71.9962,71.9772,71.9867,35699.0
2024-05-21 14:20:00,75.76,75.77,75.75,75.76,40885.0,71.9867,71.9962,71.9772,71.9867,40885.0
2024-05-21 14:25:00,75.76,75.77,75.75,75.75,31715.0,71.9867,71.9962,71.9772,71.9772,31715.0
2024-05-21 14:30:00,75.76,75.77,75.75,75.76,33586.0,71.9867,71.9962,71.9772,71.9867,33586.0
2024-05-21 14:35:00,75.75,75.76,75.73,75.73,105780.0,71.9772,71.9867,71.9582,71.9582,105780.0
2024-05-21 14:40:00,75.73,75.74,75.71,75.72,37756.0,71.9582,71.9677,71.9392,71.9487,37756.0
2024-05-21 14:45:00,75.73,75.74,75.72,75.73,31265.0,71.9582,71.9677,71.9487,71.9582,31265.0
2024-05-21 14:50:00,75.73,75.75,75.72,75.75,27921.0,71.9582,71.9772,71.9487,71.9772,27921.0
2024-05-21 14:55:00,75.75,75.76,75.74,75.75,11971.0,71.9772,71.9867,71.9677,71.9772,11971.0
2024-05-21 15:00:00,75.75,75.76,75.73,75.73,17406.0,71.9772,71.9867,71.9582,71.9582,17406.0
2024-05-21 15:05:00,75.73,75.76,75.72,75.76,87797.0,71.9582,71.9867,71.9487,71.9867,87797.0
2024-05-21 15:10:00,75.76,75.8,75.75,75.8,35735.0,71.9867,72.0247,71.9772,72.0247,35735.0
2024-05-21 15:15:00,75.79,75.81,75.77,75.78,34728.0,72.0152,72.0342,71.9962,72.0057,34728.0
2024-05-21 15:20:00,75.79,75.79,75.76,75.78,27622.0,72.0152,72.0152,71.9867,72.0057,27622.0
2024-05-21 15:25:00,75.78,75.78,75.75,75.77,45502.0,72.0057,72.0057,71.9772,71.9962,45502.0
2024-05-21 15:30:00,75.77,75.79,75.76,75.78,62021.0,71.9962,72.0152,71.9867,72.0057,62021.0
2024-05-21 15:35:00,75.78,75.81,75.77,75.78,64309.0,72.0057,72.0342,71.9962,72.0057,64309.0
2024-05-21 15:40:00,75.78,75.79,75.76,75.77,67609.0,72.0057,72.0152,71.9867,71.9962,67609.0
2024-05-21 15:45:00,75.77,75.78,75.76,75.78,46016.0,71.9962,72.0057,71.9867,72.0057,46016.0
2024-05-21 15:50:00,75.77,75.79,75.76,75.78,184435.0,71.9962,72.0152,71.9867,72.0057,184435.0
2024-05-21 15:55:00,75.78,75.8,75.76,75.78,200532.0,72.0057,72.0247,71.9867,72.0057,200532.0
2024-05-22 09:30:00,75.27,75.28,75.2,75.28,195223.0,71.5211,71.5306,71.4546,71.5306,195223.0
2024-05-22 09:35:00,75.26,75.31,75.25,75.31,38402.0,71.5116,71.5591,71.5021,71.5591,38402.0
2024-05-22 09:40:00,75.3,75.35,75.3,75.33,47259.0,71.5496,71.5971,71.5496,71.5781,47259.0
2024-05-22 09:45:00,75.32,75.34,75.29,75.3,49654.0,71.5686,71.5876,71.5401,71.5496,49654.0
2024-05-22 09:50:00,75.31,75.34,75.3,75.31,45044.0,71.5591,71.5876,71.5496,71.5591,45044.0
2024-05-22 09:55:00,75.31,75.32,75.28,75.3,62508.0,71.5591,71.5686,71.5306,71.5496,62508.0
2024-05-22 10:00:00,75.29,75.31,75.23,75.23,41105.0,71.5401,71.5591,71.4831,71.4831,41105.0
2024-05-22 10:05:00,75.23,75.26,75.19,75.2,45959.0,71.4831,71.5116,71.4451,71.4546,45959.0
2024-05-22 10:10:00,75.2,75.22,75.19,75.2,58017.0,71.4546,71.4736,71.4451,71.4546,58017.0
2024-05-22 10:15:00,75.21,75.23,75.19,75.21,30403.0,71.4641,71.4831,71.4451,71.4641,30403.0
2024-05-22 10:20:00,75.22,75.23,75.15,75.15,46398.0,71.4736,71.4831,71.4071,71.4071,46398.0
2024-05-22 10:25:00,75.17,75.19,75.14,75.17,40443.0,71.4261,71.4451,71.3976,71.4261,40443.0
2024-05-22 10:30:00,75.16,75.19,75.12,75.17,24047.0,71.4166,71.4451,71.3786,71.4261,24047.0
2024-05-22 10:35:00,75.17,75.2,75.17,75.17,17611.0,71.4261,71.4546,71.4261,71.4261,17611.0
2024-05-22 10:40:00,75.17,75.19,75.13,75.14,25017.0,71.4261,71.4451,71.3881,71.3976,25017.0
2024-05-22 10:45:00,75.14,75.18,75.14,75.17,47188.0,71.3976,71.4356,71.3976,71.4261,47188.0
2024-05-22 10:50:00,75.17,75.2,75.16,75.18,81290.0,71.4261,71.4546,71.4166,71.4356,81290.0
2024-05-22 10:55:00,75.19,75.21,75.18,75.2,52499.0,71.4451,71.4641,71.4356,71.4546,52499.0
2024-05-22 11:00:00,75.2,75.25,75.2,75.25,58193.0,71.4546,71.5021,71.4546,71.5021,58193.0
2024-05-22 11:05:00,75.25,75.28,75.24,75.26,45684.0,71.5021,71.5306,71.4926,71.5116,45684.0
2024-05-22 11:10:00,75.26,75.28,75.25,75.28,39816.0,71.5116,71.5306,71.5021,71.5306,39816.0
2024-05-22 11:15:00,75.28,75.28,75.23,75.25,19814.0,71.5306,71.5306,71.4831,71.5021,19814.0
2024-05-22 11:20:00,75.25,75.27,75.22,75.23,24413.0,71.5021,71.5211,71.4736,71.4831,24413.0
2024-05-22 11:25:00,75.23,75.25,75.22,75.23,58523.0,71.4831,71.5021,71.4736,71.4831,58523.0
2024-05-22 11:30:00,75.23,75.26,75.2,75.23,32620.0,71.4831,71.5116,71.4546,71.4831,32620.0
2024-05-22 11:35:00,75.24,75.25,75.23,75.25,62741.0,71.4926,71.5021,71.4831,71.5021,62741.0
2024-05-22 11:40:00,75.24,75.27,75.24,75.26,32698.0,71.4926,71.5211,71.4926,71.5116,32698.0
2024-05-22 11:45:00,75.26,75.26,75.23,75.23,18777.0,71.5116,71.5116,71.4831,71.4831,18777.0
2024-05-22 11:50:00,75.23,75.23,75.14,75.19,36448.0,71.4831,71.4831,71.3976,71.4451,36448.0
2024-05-22 11:55:00,75.18,75.21,75.17,75.2,17568.0,71.4356,71.4641,71.4261,71.4546,17568.0
2024-05-22 12:00:00,75.2,75.23,75.2,75.2,49461.0,71.4546,71.4831,71.4546,71.4546,49461.0
2024-05-22 12:05:00,75.2,75.25,75.2,75.24,32521.0,71.4546,71.5021,71.4546,71.4926,32521.0
2024-05-22 12:10:00,75.24,75.26,75.22,75.23,12080.0,71.4926,71.5116,71.4736,71.4831,12080.0
2024-05-22 12:15:00,75.23,75.26,75.23,75.26,23876.0,71.4831,71.5116,71.4831,71.5116,23876.0
2024-05-22 12:20:00,75.25,75.28,75.25,75.27,19577.0,71.5021,71.5306,71.5021,71.5211,19577.0
2024-05-22 12:25:00,75.27,75.27,75.24,75.27,50072.0,71.5211,71.5211,71.4926,71.5211,50072.0
2024-05-22 12:30:00,75.26,75.27,75.23,75.25,18576.0,71.5116,71.5211,71.4831,71.5021,18576.0
2024-05-22 12:35:00,75.24,75.26,75.24,75.26,84364.0,71.4926,71.5116,71.4926,71.5116,84364.0
2024-05-22 12:40:00,75.26,75.28,75.25,75.28,43685.0,71.5116,71.5306,71.5021,71.5306,43685.0
2024-05-22 12:45:00,75.27,75.27,75.23,75.25,21869.0,71.5211,71.5211,71.4831,71.5021,21869.0
2024-05-22 12:50:00,75.25,75.27,75.24,75.27,21645.0,71.5021,71.5211,71.4926,71.5211,21645.0
2024-05-22 12:55:00,75.28,75.28,75.24,75.25,16786.0,71.5306,71.5306,71.4926,71.5021,16786.0
2024-05-22 13:00:00,75.25,75.29,75.24,75.27,35169.0,71.5021,71.5401,71.4926,71.5211,35169.0
2024-05-22 13:05:00,75.28,75.3,75.27,75.3,26379.0,71.5306,71.5496,71.5211,71.5496,26379.0
2024-05-22 13:10:00,75.3,75.3,75.27,75.28,47978.0,71.5496,71.5496,71.5211,71.5306,47978.0
2024-05-22 13:15:00,75.29,75.3,75.27,75.28,20498.0,71.5401,71.5496,71.5211,71.5306,20498.0
2024-05-22 13:20:00,75.27,75.27,75.25,75.26,28596.0,71.5211,71.5211,71.5021,71.5116,28596.0
2024-05-22 13:25:00,75.26,75.26,75.23,75.23,14074.0,71.5116,71.5116,71.4831,71.4831,14074.0
2024-05-22 13:30:00,75.23,75.23,75.2,75.22,27775.0,71.4831,71.4831,71.4546,71.4736,27775.0
2024-05-22 13:35:00,75.2,75.2,75.08,75.12,55458.0,71.4546,71.4546,71.3406,71.3786,55458.0
2024-05-22 13:40:00,75.13,75.14,75.08,75.09,58100.0,71.3881,71.3976,71.3406,71.3501,58100.0
2024-05-22 13:45:00,75.09,75.14,75.07,75.12,33418.0,71.3501,71.3976,71.3311,71.3786,33418.0
2024-05-22 13:50:00,75.13,75.14,75.12,75.13,22442.0,71.3881,71.3976,71.3786,71.3881,22442.0
2024-05-22 13:55:00,75.12,75.15,75.11,75.14,25009.0,71.3786,71.4071,71.3691,71.3976,25009.0
2024-05-22 14:00:00,75.14,75.14,74.98,75.06,58236.0,71.3976,71.3976,71.2456,71.3216,58236.0
2024-05-22 14:05:00,75.07,75.1,75.07,75.07,40809.0,71.3311,71.3596,71.3311,71.3311,40809.0
2024-05-22 14:10:00,75.06,75.08,75.03,75.04,47150.0,71.3216,71.3406,71.2931,71.3026,47150.0
2024-05-22 14:15:00,75.04,75.05,74.98,75.0,52523.0,71.3026,71.3121,71.2456,71.2646,52523.0
2024-05-22 14:20:00,75.0,75.0,74.87,74.95,42218.0,71.2646,71.2646,71.141,71.217,42218.0
2024-05-22 14:25:00,74.95,74.96,74.85,74.86,80249.0,71.217,71.2265,71.122,71.1315,80249.0
2024-05-22 14:30:00,74.86,74.89,74.85,74.89,67789.0,71.1315,71.16,71.122,71.16,67789.0
2024-05-22 14:35:00,74.88,74.91,74.86,74.89,46517.0,71.1505,71.179,71.1315,71.16,46517.0
2024-05-22 14:40:00,74.89,74.9,74.85,74.88,26417.0,71.16,71.1695,71.122,71.1505,26417.0
2024-05-22 14:45:00,74.87,74.95,74.86,74.94,23686.0,71.141,71.217,71.1315,71.2075,23686.0
2024-05-22 14:50:00,74.94,74.94,74.89,74.91,21436.0,71.2075,71.2075,71.16,71.179,21436.0
2024-05-22 14:55:00,74.9,74.95,74.9,74.95,39912.0,71.1695,71.217,71.1695,71.217,39912.0
2024-05-22 15:00:00,74.94,74.96,74.93,74.95,33597.0,71.2075,71.2265,71.198,71.217,33597.0
2024-05-22 15:05:00,74.95,74.97,74.94,74.97,56281.0,71.217,71.2361,71.2075,71.2361,56281.0
2024-05-22 15:10:00,74.96,74.97,74.93,74.94,28841.0,71.2265,71.2361,71.198,71.2075,28841.0
2024-05-22 15:15:00,74.94,74.95,74.86,74.88,123717.0,71.2075,71.217,71.1315,71.1505,123717.0
2024-05-22 15:20:00,74.88,74.95,74.87,74.95,61512.0,71.1505,71.217,71.141,71.217,61512.0
2024-05-22 15:25:00,74.95,74.96,74.92,74.95,38875.0,71.217,71.2265,71.1885,71.217,38875.0
2024-05-22 15:30:00,74.95,75.05,74.95,75.01,47551.0,71.217,71.3121,71.217,71.2741,47551.0
2024-05-22 15:35:00,75.02,75.03,74.99,74.99,44345.0,71.2836,71.2931,71.2551,71.2551,44345.0
2024-05-22 15:40:00,75.0,75.01,74.94,74.95,69181.0,71.2646,71.2741,71.2075,71.217,69181.0
2024-05-22 15:45:00,74.95,74.98,74.94,74.95,75077.0,71.217,71.2456,71.2075,71.217,75077.0
2024-05-22 15:50:00,74.96,75.0,74.93,75.0,176852.0,71.2265,71.2646,71.198,71.2646,176852.0
2024-05-22 15:55:00,75.01,75.07,75.0,75.07,230196.0,71.2741,71.3311,71.2646,71.3311,230196.0
2024-05-23 09:30:00,75.69,75.69,75.6,75.6,177533.0,71.9202,71.9202,71.8347,71.8347,177533.0
2024-05-23 09:35:00,75.61,75.63,75.53,75.54,32496.0,71.8442,71.8632,71.7682,71.7777,32496.0
2024-05-23 09:40:00,75.53,75.57,75.49,75.55,32316.0,71.7682,71.8062,71.7302,71.7872,32316.0
2024-05-23 09:45:00,75.55,75.56,75.26,75.34,154385.0,71.7872,71.7967,71.5116,71.5876,154385.0
2024-05-23 09:50:00,75.34,75.34,75.15,75.2,70933.0,71.5876,71.5876,71.4071,71.4546,70933.0
2024-05-23 09:55:00,75.2,75.21,75.17,75.2,69689.0,71.4546,71.4641,71.4261,71.4546,69689.0
2024-05-23 10:00:00,75.2,75.32,75.17,75.2,99335.0,71.4546,71.5686,71.4261,71.4546,99335.0
2024-05-23 10:05:00,75.2,75.29,75.2,75.28,46092.0,71.4546,71.5401,71.4546,71.5306,46092.0
2024-05-23 10:10:00,75.27,75.39,75.25,75.34,85591.0,71.5211,71.6351,71.5021,71.5876,85591.0
2024-05-23 10:15:00,75.32,75.34,75.25,75.27,27688.0,71.5686,71.5876,71.5021,71.5211,27688.0
2024-05-23 10:20:00,75.28,75.28,75.2,75.25,30566.0,71.5306,71.5306,71.4546,71.5021,30566.0
2024-05-23 10:25:00,75.25,75.25,75.21,75.23,54473.0,71.5021,71.5021,71.4641,71.4831,54473.0
2024-05-23 10:30:00,75.25,75.25,75.16,75.18,32517.0,71.5021,71.5021,71.4166,71.4356,32517.0
2024-05-23 10:35:00,75.18,75.25,75.18,75.25,55307.0,71.4356,71.5021,71.4356,71.5021,55307.0
2024-05-23 10:40:00,75.25,75.25,75.16,75.16,23496.0,71.5021,71.5021,71.4166,71.4166,23496.0
2024-05-23 10:45:00,75.16,75.17,75.11,75.13,43353.0,71.4166,71.4261,71.3691,71.3881,43353.0
2024-05-23 10:50:00,75.12,75.12,75.04,75.06,76410.0,71.3786,71.3786,71.3026,71.3216,76410.0
2024-05-23 10:55:00,75.06,75.07,75.0,75.02,40869.0,71.3216,71.3311,71.2646,71.2836,40869.0
2024-05-23 11:00:00,75.03,75.11,75.01,75.09,94267.0,71.2931,71.3691,71.2741,71.3501,94267.0
2024-05-23 11:05:00,75.08,75.18,75.06,75.17,108339.0,71.3406,71.4356,71.3216,71.4261,108339.0
2024-05-23 11:10:00,75.17,75.18,75.12,75.15,42595.0,71.4261,71.4356,71.3786,71.4071,42595.0
2024-05-23 11:15:00,75.15,75.18,75.13,75.14,32479.0,71.4071,71.4356,71.3881,71.3976,32479.0
2024-05-23 11:20:00,75.14,75.15,75.11,75.12,24115.0,71.3976,71.4071,71.3691,71.3786,24115.0
2024-05-23 11:25:00,75.12,75.13,75.1,75.13,34486.0,71.3786,71.3881,71.3596,71.3881,34486.0
2024-05-23 11:30:00,75.13,75.17,75.12,75.14,35535.0,71.3881,71.4261,71.3786,71.3976,35535.0
2024-05-23 11:35:00,75.14,75.18,75.1,75.18,41748.0,71.3976,71.4356,71.3596,71.4356,41748.0
2024-05-23 11:40:00,75.18,75.18,75.15,75.17,44339.0,71.4356,71.4356,71.4071,71.4261,44339.0
2024-05-23 11:45:00,75.19,75.19,75.16,75.18,32792.0,71.4451,71.4451,71.4166,71.4356,32792.0
2024-05-23 11:50:00,75.18,75.22,75.18,75.22,30775.0,71.4356,71.4736,71.4356,71.4736,30775.0
2024-05-23 11:55:00,75.2,75.24,75.19,75.2,30656.0,71.4546,71.4926,71.4451,71.4546,30656.0
2024-05-23 12:00:00,75.2,75.25,75.18,75.23,16666.0,71.4546,71.5021,71.4356,71.4831,16666.0
2024-05-23 12:05:00,75.23,75.23,75.17,75.18,21252.0,71.4831,71.4831,71.4261,71.4356,21252.0
2024-05-23 12:10:00,75.19,75.2,75.13,75.13,65465.0,71.4451,71.4546,71.3881,71.3881,65465.0
2024-05-23 12:15:00,75.14,75.18,75.13,75.17,146199.0,71.3976,71.4356,71.3881,71.4261,146199.0
2024-05-23 12:20:00,75.17,75.2,75.17,75.19,29805.0,71.4261,71.4546,71.4261,71.4451,29805.0
2024-05-23 12:25:00,75.19,75.23,75.18,75.23,19643.0,71.4451,71.4831,71.4356,71.4831,19643.0
2024-05-23 12:30:00,75.22,75.23,75.2,75.2,12759.0,71.4736,71.4831,71.4546,71.4546,12759.0
2024-05-23 12:35:00,75.21,75.24,75.2,75.22,44908.0,71.4641,71.4926,71.4546,71.4736,44908.0
2024-05-23 12:40:00,75.21,75.21,75.16,75.17,17939.0,71.4641,71.4641,71.4166,71.4261,17939.0
2024-05-23 12:45:00,75.16,75.16,75.07,75.1,28213.0,71.4166,71.4166,71.3311,71.3596,28213.0
2024-05-23 12:50:00,75.1,75.11,75.05,75.07,20030.0,71.3596,71.3691,71.3121,71.3311,20030.0
2024-05-23 12:55:00,75.08,75.09,75.04,75.05,21464.0,71.3406,71.3501,71.3026,71.3121,21464.0
2024-05-23 13:00:00,75.05,75.06,75.0,75.02,49296.0,71.3121,71.3216,71.2646,71.2836,49296.0
2024-05-23 13:05:00,75.02,75.05,75.0,75.01,81429.0,71.2836,71.3121,71.2646,71.2741,81429.0
2024-05-23 13:10:00,75.01,75.06,75.0,75.05,61615.0,71.2741,71.3216,71.2646,71.3121,61615.0
2024-05-23 13:15:00,75.06,75.07,75.0,75.0,25605.0,71.3216,71.3311,71.2646,71.2646,25605.0
2024-05-23 13:20:00,75.0,75.02,74.97,75.02,20996.0,71.2646,71.2836,71.2361,71.2836,20996.0
2024-05-23 13:25:00,75.0,75.02,74.98,75.02,29626.0,71.2646,71.2836,71.2456,71.2836,29626.0
2024-05-23 13:30:00,75.02,75.02,74.96,74.98,13651.0,71.2836,71.2836,71.2265,71.2456,13651.0
2024-05-23 13:35:00,74.98,74.98,74.84,74.85,51793.0,71.2456,71.2456,71.1125,71.122,51793.0
2024-05-23 13:40:00,74.85,74.92,74.82,74.83,120035.0,71.122,71.1885,71.0935,71.103,120035.0
2024-05-23 13:45:00,74.83,74.85,74.81,74.83,22648.0,71.103,71.122,71.084,71.103,22648.0
2024-05-23 13:50:00,74.84,74.86,74.78,74.8,32402.0,71.1125,71.1315,71.0555,71.0745,32402.0
2024-05-23 13:55:00,74.79,74.8,74.74,74.75,14364.0,71.065,71.0745,71.0175,71.027,14364.0
2024-05-23 14:00:00,74.75,74.76,74.66,74.67,81479.0,71.027,71.0365,70.9415,70.951,81479.0
2024-05-23 14:05:00,74.67,74.71,74.62,74.7,77086.0,70.951,70.989,70.9035,70.9795,77086.0
2024-05-23 14:10:00,74.7,74.72,74.66,74.69,163399.0,70.9795,70.9985,70.9415,70.97,163399.0
2024-05-23 14:15:00,74.69,74.73,74.59,74.59,38508.0,70.97,71.008,70.875,70.875,38508.0
2024-05-23 14:20:00,74.6,74.64,74.59,74.59,36673.0,70.8845,70.9225,70.875,70.875,36673.0
2024-05-23 14:25:00,74.61,74.66,74.6,74.62,29684.0,70.894,70.9415,70.8845,70.9035,29684.0
2024-05-23 14:30:00,74.61,74.61,74.56,74.58,47389.0,70.894,70.894,70.8465,70.8655,47389.0
2024-05-23 14:35:00,74.58,74.65,74.55,74.64,40609.0,70.8655,70.932,70.837,70.9225,40609.0
2024-05-23 14:40:00,74.63,74.65,74.58,74.58,65391.0,70.913,70.932,70.8655,70.8655,65391.0
2024-05-23 14:45:00,74.58,74.6,74.53,74.56,79011.0,70.8655,70.8845,70.818,70.8465,79011.0
2024-05-23 14:50:00,74.56,74.56,74.51,74.51,47436.0,70.8465,70.8465,70.799,70.799,47436.0
2024-05-23 14:55:00,74.52,74.55,74.52,74.53,36257.0,70.8085,70.837,70.8085,70.818,36257.0
2024-05-23 15:00:00,74.53,74.6,74.53,74.56,39452.0,70.818,70.8845,70.818,70.8465,39452.0
2024-05-23 15:05:00,74.56,74.59,74.53,74.59,55083.0,70.8465,70.875,70.818,70.875,55083.0
2024-05-23 15:10:00,74.58,74.6,74.54,74.59,35608.0,70.8655,70.8845,70.8275,70.875,35608.0
2024-05-23 15:15:00,74.59,74.64,74.57,74.63,84001.0,70.875,70.9225,70.856,70.913,84001.0
2024-05-23 15:20:00,74.64,74.67,74.6,74.62,60960.0,70.9225,70.951,70.8845,70.9035,60960.0
2024-05-23 15:25:00,74.62,74.63,74.6,74.62,36964.0,70.9035,70.913,70.8845,70.9035,36964.0
2024-05-23 15:30:00,74.62,74.67,74.61,74.65,115168.0,70.9035,70.951,70.894,70.932,115168.0
2024-05-23 15:35:00,74.66,74.68,74.65,74.67,67184.0,70.9415,70.9605,70.932,70.951,67184.0
2024-05-23 15:40:00,74.67,74.69,74.64,74.68,65835.0,70.951,70.97,70.9225,70.9605,65835.0
2024-05-23 15:45:00,74.68,74.68,74.63,74.66,91371.0,70.9605,70.9605,70.913,70.9415,91371.0
2024-05-23 15:50:00,74.66,74.7,74.64,74.68,100612.0,70.9415,70.9795,70.9225,70.9605,100612.0
2024-05-23 15:55:00,74.67,74.68,74.64,74.67,212507.0,70.951,70.9605,70.9225,70.951,212507.0
2024-05-24 09:30:00,75.06,75.09,74.95,75.04,157708.0,71.3216,71.3501,71.217,71.3026,157708.0
2024-05-24 09:35:00,75.06,75.12,75.05,75.08,49586.0,71.3216,71.3786,71.3121,71.3406,49586.0
2024-05-24 09:40:00,75.08,75.11,75.06,75.11,39518.0,71.3406,71.3691,71.3216,71.3691,39518.0
2024-05-24 09:45:00,75.1,75.11,75.05,75.08,28196.0,71.3596,71.3691,71.3121,71.3406,28196.0
2024-05-24 09:50:00,75.08,75.08,75.0,75.01,31326.0,71.3406,71.3406,71.2646,71.2741,31326.0
2024-05-24 09:55:00,75.02,75.04,75.01,75.03,22681.0,71.2836,71.3026,71.2741,71.2931,22681.0
2024-05-24 10:00:00,75.03,75.17,75.03,75.14,120086.0,71.2931,71.4261,71.2931,71.3976,120086.0
2024-05-24 10:05:00,75.14,75.19,75.12,75.15,39293.0,71.3976,71.4451,71.3786,71.4071,39293.0
2024-05-24 10:10:00,75.16,75.2,75.14,75.15,29629.0,71.4166,71.4546,71.3976,71.4071,29629.0
2024-05-24 10:15:00,75.16,75.2,75.13,75.17,49036.0,71.4166,71.4546,71.3881,71.4261,49036.0
2024-05-24 10:20:00,75.18,75.22,75.17,75.21,21607.0,71.4356,71.4736,71.4261,71.4641,21607.0
2024-05-24 10:25:00,75.21,75.23,75.17,75.18,55820.0,71.4641,71.4831,71.4261,71.4356,55820.0
2024-05-24 10:30:00,75.19,75.23,75.18,75.22,21647.0,71.4451,71.4831,71.4356,71.4736,21647.0
2024-05-24 10:35:00,75.21,75.22,75.15,75.18,44015.0,71.4641,71.4736,71.4071,71.4356,44015.0
2024-05-24 10:40:00,75.17,75.18,75.13,75.15,33965.0,71.4261,71.4356,71.3881,71.4071,33965.0
2024-05-24 10:45:00,75.15,75.21,75.13,75.21,21038.0,71.4071,71.4641,71.3881,71.4641,21038.0
2024-05-24 10:50:00,75.2,75.25,75.19,75.22,47050.0,71.4546,71.5021,71.4451,71.4736,47050.0
2024-05-24 10:55:00,75.23,75.24,75.21,75.22,15981.0,71.4831,71.4926,71.4641,71.4736,15981.0
2024-05-24 11:00:00,75.22,75.33,75.2,75.32,39997.0,71.4736,71.5781,71.4546,71.5686,39997.0
2024-05-24 11:05:00,75.31,75.33,75.3,75.33,36757.0,71.5591,71.5781,71.5496,71.5781,36757.0
2024-05-24 11:10:00,75.33,75.36,75.32,75.36,34180.0,71.5781,71.6066,71.5686,71.6066,34180.0
2024-05-24 11:15:00,75.36,75.37,75.32,75.33,67105.0,71.6066,71.6161,71.5686,71.5781,67105.0
2024-05-24 11:20:00,75.34,75.34,75.32,75.34,55681.0,71.5876,71.5876,71.5686,71.5876,55681.0
2024-05-24 11:25:00,75.34,75.34,75.28,75.28,66017.0,71.5876,71.5876,71.5306,71.5306,66017.0
2024-05-24 11:30:00,75.29,75.31,75.28,75.3,33472.0,71.5401,71.5591,71.5306,71.5496,33472.0
2024-05-24 11:35:00,75.3,75.3,75.19,75.2,244500.0,71.5496,71.5496,71.4451,71.4546,244500.0
2024-05-24 11:40:00,75.2,75.23,75.19,75.22,24967.0,71.4546,71.4831,71.4451,71.4736,24967.0
2024-05-24 11:45:00,75.2,75.2,75.16,75.19,31326.0,71.4546,71.4546,71.4166,71.4451,31326.0
2024-05-24 11:50:00,75.18,75.23,75.17,75.23,32165.0,71.4356,71.4831,71.4261,71.4831,32165.0
2024-05-24 11:55:00,75.23,75.23,75.2,75.22,39548.0,71.4831,71.4831,71.4546,71.4736,39548.0
2024-05-24 12:00:00,75.23,75.24,75.22,75.24,40334.0,71.4831,71.4926,71.4736,71.4926,40334.0
2024-05-24 12:05:00,75.25,75.28,75.23,75.27,63212.0,71.5021,71.5306,71.4831,71.5211,63212.0
2024-05-24 12:10:00,75.27,75.33,75.26,75.33,43984.0,71.5211,71.5781,71.5116,71.5781,43984.0
2024-05-24 12:15:00,75.33,75.37,75.31,75.37,52653.0,71.5781,71.6161,71.5591,71.6161,52653.0
2024-05-24 12:20:00,75.36,75.37,75.35,75.37,26622.0,71.6066,71.6161,71.5971,71.6161,26622.0
2024-05-24 12:25:00,75.37,75.4,75.36,75.37,67109.0,71.6161,71.6446,71.6066,71.6161,67109.0
2024-05-24 12:30:00,75.37,75.38,75.36,75.37,28423.0,71.6161,71.6256,71.6066,71.6161,28423.0
2024-05-24 12:35:00,75.37,75.37,75.32,75.33,50507.0,71.6161,71.6161,71.5686,71.5781,50507.0
2024-05-24 12:40:00,75.33,75.34,75.31,75.31,16736.0,71.5781,71.5876,71.5591,71.5591,16736.0
2024-05-24 12:45:00,75.31,75.33,75.3,75.32,15034.0,71.5591,71.5781,71.5496,71.5686,15034.0
2024-05-24 12:50:00,75.31,75.35,75.3,75.34,27339.0,71.5591,71.5971,71.5496,71.5876,27339.0
2024-05-24 12:55:00,75.34,75.35,75.28,75.29,26851.0,71.5876,71.5971,71.5306,71.5401,26851.0
2024-05-24 13:00:00,75.29,75.32,75.28,75.29,6673.0,71.5401,71.5686,71.5306,71.5401,6673.0
2024-05-24 13:05:00,75.29,75.31,75.27,75.28,64781.0,71.5401,71.5591,71.5211,71.5306,64781.0
2024-05-24 13:10:00,75.28,75.31,75.27,75.31,19690.0,71.5306,71.5591,71.5211,71.5591,19690.0
2024-05-24 13:15:00,75.31,75.33,75.29,75.31,24850.0,71.5591,71.5781,71.5401,71.5591,24850.0
2024-05-24 13:20:00,75.3,75.32,75.3,75.31,5562.0,71.5496,71.5686,71.5496,71.5591,5562.0
2024-05-24 13:25:00,75.33,75.35,75.31,75.31,17989.0,71.5781,71.5971,71.5591,71.5591,17989.0
2024-05-24 13:30:00,75.31,75.31,75.27,75.29,22198.0,71.5591,71.5591,71.5211,71.5401,22198.0
2024-05-24 13:35:00,75.28,75.32,75.28,75.31,11202.0,71.5306,71.5686,71.5306,71.5591,11202.0
2024-05-24 13:40:00,75.32,75.32,75.29,75.31,11091.0,71.5686,71.5686,71.5401,71.5591,11091.0
2024-05-24 13:45:00,75.3,75.33,75.3,75.33,119484.0,71.5496,71.5781,71.5496,71.5781,119484.0
2024-05-24 13:50:00,75.32,75.34,75.32,75.34,30182.0,71.5686,71.5876,71.5686,71.5876,30182.0
2024-05-24 13:55:00,75.34,75.34,75.32,75.33,27514.0,71.5876,71.5876,71.5686,71.5781,27514.0
2024-05-24 14:00:00,75.33,75.37,75.32,75.37,9620.0,71.5781,71.6161,71.5686,71.6161,9620.0
2024-05-24 14:05:00,75.35,75.38,75.35,75.37,21619.0,71.5971,71.6256,71.5971,71.6161,21619.0
2024-05-24 14:10:00,75.37,75.37,75.33,75.37,40325.0,71.6161,71.6161,71.5781,71.6161,40325.0
2024-05-24 14:15:00,75.37,75.39,75.36,75.37,10479.0,71.6161,71.6351,71.6066,71.6161,10479.0
2024-05-24 14:20:00,75.37,75.37,75.31,75.31,30883.0,71.6161,71.6161,71.5591,71.5591,30883.0
2024-05-24 14:25:00,75.3,75.32,75.3,75.31,20137.0,71.5496,71.5686,71.5496,71.5591,20137.0
2024-05-24 14:30:00,75.31,75.32,75.29,75.31,29756.0,71.5591,71.5686,71.5401,71.5591,29756.0
2024-05-24 14:35:00,75.31,75.33,75.29,75.32,27101.0,71.5591,71.5781,71.5401,71.5686,27101.0
2024-05-24 14:40:00,75.33,75.33,75.3,75.31,24803.0,71.5781,71.5781,71.5496,71.5591,24803.0
2024-05-24 14:45:00,75.32,75.34,75.32,75.34,12121.0,71.5686,71.5876,71.5686,71.5876,12121.0
2024-05-24 14:50:00,75.33,75.34,75.31,75.31,23151.0,71.5781,71.5876,71.5591,71.5591,23151.0
2024-05-24 14:55:00,75.31,75.32,75.29,75.29,47830.0,71.5591,71.5686,71.5401,71.5401,47830.0
2024-05-24 15:00:00,75.29,75.29,75.21,75.24,89563.0,71.5401,71.5401,71.4641,71.4926,89563.0
2024-05-24 15:05:00,75.24,75.27,75.24,75.26,36419.0,71.4926,71.5211,71.4926,71.5116,36419.0
2024-05-24 15:10:00,75.25,75.28,75.25,75.27,39282.0,71.5021,71.5306,71.5021,71.5211,39282.0
2024-05-24 15:15:00,75.26,75.29,75.26,75.28,39501.0,71.5116,71.5401,71.5116,71.5306,39501.0
2024-05-24 15:20:00,75.28,75.28,75.26,75.27,49892.0,71.5306,71.5306,71.5116,71.5211,49892.0
2024-05-24 15:25:00,75.27,75.28,75.26,75.27,28169.0,71.5211,71.5306,71.5116,71.5211,28169.0
2024-05-24 15:30:00,75.26,75.29,75.25,75.28,48936.0,71.5116,71.5401,71.5021,71.5306,48936.0
2024-05-24 15:35:00,75.28,75.31,75.27,75.31,105584.0,71.5306,71.5591,71.5211,71.5591,105584.0
2024-05-24 15:40:00,75.31,75.31,75.26,75.28,60479.0,71.5591,71.5591,71.5116,71.5306,60479.0
2024-05-24 15:45:00,75.27,75.3,75.26,75.27,122325.0,71.5211,71.5496,71.5116,71.5211,122325.0
2024-05-24 15:50:00,75.27,75.3,75.27,75.3,58728.0,71.5211,71.5496,71.5211,71.5496,58728.0
2024-05-24 15:55:00,75.29,75.31,75.27,75.31,178636.0,71.5401,71.5591,71.5211,71.5591,178636.0
2024-05-28 09:30:00,75.65,75.65,75.58,75.59,137733.0,71.8822,71.8822,71.8157,71.8252,137733.0
2024-05-28 09:35:00,75.58,75.59,75.45,75.48,61218.0,71.8157,71.8252,71.6921,71.7206,61218.0
2024-05-28 09:40:00,75.49,75.54,75.47,75.5,50099.0,71.7302,71.7777,71.7111,71.7397,50099.0
2024-05-28 09:45:00,75.49,75.51,75.46,75.48,59289.0,71.7302,71.7492,71.7016,71.7206,59289.0
2024-05-28 09:50:00,75.48,75.5,75.46,75.46,30409.0,71.7206,71.7397,71.7016,71.7016,30409.0
2024-05-28 09:55:00,75.45,75.47,75.35,75.37,70201.0,71.6921,71.7111,71.5971,71.6161,70201.0
2024-05-28 10:00:00,75.36,75.36,75.26,75.28,110058.0,71.6066,71.6066,71.5116,71.5306,110058.0
2024-05-28 10:05:00,75.28,75.29,75.23,75.29,252682.0,71.5306,71.5401,71.4831,71.5401,252682.0
2024-05-28 10:10:00,75.3,75.31,75.25,75.25,58367.0,71.5496,71.5591,71.5021,71.5021,58367.0
2024-05-28 10:15:00,75.26,75.32,75.23,75.28,158600.0,71.5116,71.5686,71.4831,71.5306,158600.0
2024-05-28 10:20:00,75.28,75.3,75.23,75.29,36078.0,71.5306,71.5496,71.4831,71.5401,36078.0
2024-05-28 10:25:00,75.29,75.3,75.26,75.28,41777.0,71.5401,71.5496,71.5116,71.5306,41777.0
2024-05-28 10:30:00,75.28,75.31,75.24,75.25,41741.0,71.5306,71.5591,71.4926,71.5021,41741.0
2024-05-28 10:35:00,75.26,75.27,75.19,75.2,89578.0,71.5116,71.5211,71.4451,71.4546,89578.0
2024-05-28 10:40:00,75.2,75.32,75.2,75.31,23425.0,71.4546,71.5686,71.4546,71.5591,23425.0
2024-05-28 10:45:00,75.31,75.38,75.29,75.37,67289.0,71.5591,71.6256,71.5401,71.6161,67289.0
2024-05-28 10:50:00,75.37,75.42,75.35,75.35,24061.0,71.6161,71.6636,71.5971,71.5971,24061.0
2024-05-28 10:55:00,75.36,75.37,75.33,75.36,52405.0,71.6066,71.6161,71.5781,71.6066,52405.0
2024-05-28 11:00:00,75.36,75.36,75.29,75.29,39172.0,71.6066,71.6066,71.5401,71.5401,39172.0
2024-05-28 11:05:00,75.3,75.32,75.27,75.31,46436.0,71.5496,71.5686,71.5211,71.5591,46436.0
2024-05-28 11:10:00,75.31,75.38,75.3,75.38,168649.0,71.5591,71.6256,71.5496,71.6256,168649.0
2024-05-28 11:15:00,75.37,75.39,75.35,75.39,46902.0,71.6161,71.6351,71.5971,71.6351,46902.0
2024-05-28 11:20:00,75.39,75.41,75.37,75.41,30906.0,71.6351,71.6541,71.6161,71.6541,30906.0
2024-05-28 11:25:00,75.42,75.42,75.4,75.42,58591.0,71.6636,71.6636,71.6446,71.6636,58591.0
2024-05-28 11:30:00,75.42,75.46,75.39,75.41,81682.0,71.6636,71.7016,71.6351,71.6541,81682.0
2024-05-28 11:35:00,75.41,75.42,75.38,75.41,24796.0,71.6541,71.6636,71.6256,71.6541,24796.0
2024-05-28 11:40:00,75.41,75.46,75.4,75.44,31880.0,71.6541,71.7016,71.6446,71.6826,31880.0
2024-05-28 11:45:00,75.44,75.46,75.43,75.45,40450.0,71.6826,71.7016,71.6731,71.6921,40450.0
2024-05-28 11:50:00,75.46,75.47,75.44,75.45,21780.0,71.7016,71.7111,71.6826,71.6921,21780.0
2024-05-28 11:55:00,75.45,75.47,75.45,75.47,24267.0,71.6921,71.7111,71.6921,71.7111,24267.0
2024-05-28 12:00:00,75.46,75.49,75.45,75.45,50095.0,71.7016,71.7302,71.6921,71.6921,50095.0
2024-05-28 12:05:00,75.45,75.46,75.41,75.43,22288.0,71.6921,71.7016,71.6541,71.6731,22288.0
2024-05-28 12:10:00,75.44,75.49,75.44,75.47,62328.0,71.6826,71.7302,71.6826,71.7111,62328.0
2024-05-28 12:15:00,75.48,75.48,75.41,75.42,94231.0,71.7206,71.7206,71.6541,71.6636,94231.0
2024-05-28 12:20:00,75.42,75.43,75.4,75.42,82295.0,71.6636,71.6731,71.6446,71.6636,82295.0
2024-05-28 12:25:00,75.42,75.43,75.39,75.4,73116.0,71.6636,71.6731,71.6351,71.6446,73116.0
2024-05-28 12:30:00,75.41,75.45,75.41,75.45,27892.0,71.6541,71.6921,71.6541,71.6921,27892.0
2024-05-28 12:35:00,75.44,75.46,75.43,75.46,78041.0,71.6826,71.7016,71.6731,71.7016,78041.0
2024-05-28 12:40:00,75.47,75.47,75.45,75.45,25454.0,71.7111,71.7111,71.6921,71.6921,25454.0
2024-05-28 12:45:00,75.45,75.47,75.41,75.44,74306.0,71.6921,71.7111,71.6541,71.6826,74306.0
2024-05-28 12:50:00,75.44,75.45,75.42,75.43,12923.0,71.6826,71.6921,71.6636,71.6731,12923.0
2024-05-28 12:55:00,75.42,75.42,75.37,75.4,33920.0,71.6636,71.6636,71.6161,71.6446,33920.0
2024-05-28 13:00:00,75.4,75.41,75.31,75.32,153761.0,71.6446,71.6541,71.5591,71.5686,153761.0
2024-05-28 13:05:00,75.32,75.38,75.31,75.38,16783.0,71.5686,71.6256,71.5591,71.6256,16783.0
2024-05-28 13:10:00,75.37,75.38,75.35,75.38,7753.0,71.6161,71.6256,71.5971,71.6256,7753.0
2024-05-28 13:15:00,75.37,75.37,75.33,75.37,20307.0,71.6161,71.6161,71.5781,71.6161,20307.0
2024-05-28 13:20:00,75.38,75.38,75.34,75.36,25712.0,71.6256,71.6256,71.5876,71.6066,25712.0
2024-05-28 13:25:00,75.36,75.38,75.35,75.36,23395.0,71.6066,71.6256,71.5971,71.6066,23395.0
2024-05-28 13:30:00,75.34,75.38,75.34,75.37,17530.0,71.5876,71.6256,71.5876,71.6161,17530.0
2024-05-28 13:35:00,75.36,75.4,75.35,75.36,29408.0,71.6066,71.6446,71.5971,71.6066,29408.0
2024-05-28 13:40:00,75.37,75.37,75.33,75.36,209793.0,71.6161,71.6161,71.5781,71.6066,209793.0
2024-05-28 13:45:00,75.35,75.35,75.29,75.31,26481.0,71.5971,71.5971,71.5401,71.5591,26481.0
2024-05-28 13:50:00,75.28,75.3,75.23,75.25,18819.0,71.5306,71.5496,71.4831,71.5021,18819.0
2024-05-28 13:55:00,75.25,75.27,75.23,75.25,24697.0,71.5021,71.5211,71.4831,71.5021,24697.0
2024-05-28 14:00:00,75.25,75.28,75.22,75.27,20472.0,71.5021,71.5306,71.4736,71.5211,20472.0
2024-05-28 14:05:00,75.27,75.3,75.26,75.29,21674.0,71.5211,71.5496,71.5116,71.5401,21674.0
2024-05-28 14:10:00,75.29,75.3,75.26,75.28,34755.0,71.5401,71.5496,71.5116,71.5306,34755.0
2024-05-28 14:15:00,75.28,75.28,75.25,75.25,24778.0,71.5306,71.5306,71.5021,71.5021,24778.0
2024-05-28 14:20:00,75.26,75.26,75.18,75.19,158372.0,71.5116,71.5116,71.4356,71.4451,158372.0
2024-05-28 14:25:00,75.19,75.2,75.15,75.16,175935.0,71.4451,71.4546,71.4071,71.4166,175935.0
2024-05-28 14:30:00,75.17,75.17,75.09,75.1,88568.0,71.4261,71.4261,71.3501,71.3596,88568.0
2024-05-28 14:35:00,75.09,75.1,75.05,75.08,47252.0,71.3501,71.3596,71.3121,71.3406,47252.0
2024-05-28 14:40:00,75.08,75.13,75.08,75.1,23054.0,71.3406,71.3881,71.3406,71.3596,23054.0
2024-05-28 14:45:00,75.1,75.12,75.08,75.11,21403.0,71.3596,71.3786,71.3406,71.3691,21403.0
2024-05-28 14:50:00,75.11,75.11,75.08,75.11,27066.0,71.3691,71.3691,71.3406,71.3691,27066.0
2024-05-28 14:55:00,75.11,75.18,75.11,75.18,71650.0,71.3691,71.4356,71.3691,71.4356,71650.0
2024-05-28 15:00:00,75.17,75.2,75.16,75.17,42381.0,71.4261,71.4546,71.4166,71.4261,42381.0
2024-05-28 15:05:00,75.18,75.21,75.17,75.21,44589.0,71.4356,71.4641,71.4261,71.4641,44589.0
2024-05-28 15:10:00,75.21,75.21,75.16,75.17,56975.0,71.4641,71.4641,71.4166,71.4261,56975.0
2024-05-28 15:15:00,75.17,75.2,75.15,75.2,74717.0,71.4261,71.4546,71.4071,71.4546,74717.0
2024-05-28 15:20:00,75.2,75.21,75.16,75.2,38042.0,71.4546,71.4641,71.4166,71.4546,38042.0
2024-05-28 15:25:00,75.2,75.25,75.18,75.19,63983.0,71.4546,71.5021,71.4356,71.4451,63983.0
2024-05-28 15:30:00,75.19,75.25,75.18,75.23,49313.0,71.4451,71.5021,71.4356,71.4831,49313.0
2024-05-28 15:35:00,75.23,75.25,75.21,75.22,39698.0,71.4831,71.5021,71.4641,71.4736,39698.0
2024-05-28 15:40:00,75.22,75.23,75.2,75.2,50141.0,71.4736,71.4831,71.4546,71.4546,50141.0
2024-05-28 15:45:00,75.2,75.23,75.2,75.22,81872.0,71.4546,71.4831,71.4546,71.4736,81872.0
2024-05-28 15:50:00,75.22,75.27,75.22,75.26,75739.0,71.4736,71.5211,71.4736,71.5116,75739.0
2024-05-28 15:55:00,75.26,75.31,75.25,75.31,349308.0,71.5116,71.5591,71.5021,71.5591,349308.0
2024-05-29 09:30:00,74.33,74.33,74.23,74.24,175860.0,70.6279,70.6279,70.5329,70.5424,175860.0
2024-05-29 09:35:00,74.25,74.3,74.2,74.3,63575.0,70.5519,70.5994,70.5044,70.5994,63575.0
2024-05-29 09:40:00,74.31,74.31,74.24,74.27,60621.0,70.6089,70.6089,70.5424,70.5709,60621.0
2024-05-29 09:45:00,74.26,74.33,74.25,74.33,89136.0,70.5614,70.6279,70.5519,70.6279,89136.0
2024-05-29 09:50:00,74.33,74.39,74.32,74.39,305718.0,70.6279,70.6849,70.6184,70.6849,305718.0
2024-05-29 09:55:00,74.39,74.42,74.36,74.39,105811.0,70.6849,70.7134,70.6564,70.6849,105811.0
2024-05-29 10:00:00,74.39,74.43,74.36,74.39,109274.0,70.6849,70.7229,70.6564,70.6849,109274.0
2024-05-29 10:05:00,74.4,74.41,74.35,74.37,85333.0,70.6944,70.7039,70.6469,70.6659,85333.0
2024-05-29 10:10:00,74.37,74.39,74.31,74.31,137509.0,70.6659,70.6849,70.6089,70.6089,137509.0
2024-05-29 10:15:00,74.32,74.36,74.3,74.3,46200.0,70.6184,70.6564,70.5994,70.5994,46200.0
2024-05-29 10:20:00,74.29,74.33,74.21,74.27,37968.0,70.5899,70.6279,70.5139,70.5709,37968.0
2024-05-29 10:25:00,74.28,74.31,74.25,74.27,40419.0,70.5804,70.6089,70.5519,70.5709,40419.0
2024-05-29 10:30:00,74.28,74.3,74.23,74.26,40038.0,70.5804,70.5994,70.5329,70.5614,40038.0
2024-05-29 10:35:00,74.27,74.31,74.26,74.28,56844.0,70.5709,70.6089,70.5614,70.5804,56844.0
2024-05-29 10:40:00,74.28,74.29,74.19,74.19,36938.0,70.5804,70.5899,70.4949,70.4949,36938.0
2024-05-29 10:45:00,74.19,74.22,74.17,74.21,38099.0,70.4949,70.5234,70.4759,70.5139,38099.0
2024-05-29 10:50:00,74.22,74.22,74.14,74.15,32165.0,70.5234,70.5234,70.4474,70.4569,32165.0
2024-05-29 10:55:00,74.15,74.18,74.12,74.17,46848.0,70.4569,70.4854,70.4284,70.4759,46848.0
2024-05-29 11:00:00,74.18,74.18,74.11,74.14,115560.0,70.4854,70.4854,70.4189,70.4474,115560.0
2024-05-29 11:05:00,74.15,74.15,74.09,74.1,91944.0,70.4569,70.4569,70.3999,70.4094,91944.0
2024-05-29 11:10:00,74.09,74.1,74.05,74.06,70289.0,70.3999,70.4094,70.3619,70.3714,70289.0
2024-05-29 11:15:00,74.06,74.12,74.06,74.09,44039.0,70.3714,70.4284,70.3714,70.3999,44039.0
2024-05-29 11:20:00,74.09,74.14,74.09,74.13,41407.0,70.3999,70.4474,70.3999,70.4379,41407.0
2024-05-29 11:25:00,74.13,74.16,74.1,74.11,101235.0,70.4379,70.4664,70.4094,70.4189,101235.0
2024-05-29 11:30:00,74.11,74.12,74.07,74.08,35363.0,70.4189,70.4284,70.3809,70.3904,35363.0
2024-05-29 11:35:00,74.08,74.12,74.06,74.11,52119.0,70.3904,70.4284,70.3714,70.4189,52119.0
2024-05-29 11:40:00,74.09,74.11,74.07,74.1,62884.0,70.3999,70.4189,70.3809,70.4094,62884.0
2024-05-29 11:45:00,74.1,74.1,74.07,74.08,86817.0,70.4094,70.4094,70.3809,70.3904,86817.0
2024-05-29 11:50:00,74.09,74.14,74.09,74.14,56657.0,70.3999,70.4474,70.3999,70.4474,56657.0
2024-05-29 11:55:00,74.13,74.15,74.11,74.12,37930.0,70.4379,70.4569,70.4189,70.4284,37930.0
2024-05-29 12:00:00,74.11,74.11,74.07,74.09,38634.0,70.4189,70.4189,70.3809,70.3999,38634.0
2024-05-29 12:05:00,74.09,74.1,74.07,74.1,86000.0,70.3999,70.4094,70.3809,70.4094,86000.0
2024-05-29 12:10:00,74.09,74.1,74.06,74.06,48658.0,70.3999,70.4094,70.3714,70.3714,48658.0
2024-05-29 12:15:00,74.06,74.13,74.06,74.13,53163.0,70.3714,70.4379,70.3714,70.4379,53163.0
2024-05-29 12:20:00,74.13,74.18,74.13,74.17,75125.0,70.4379,70.4854,70.4379,70.4759,75125.0
2024-05-29 12:25:00,74.17,74.2,74.16,74.17,46293.0,70.4759,70.5044,70.4664,70.4759,46293.0
2024-05-29 12:30:00,74.16,74.17,74.14,74.17,45870.0,70.4664,70.4759,70.4474,70.4759,45870.0
2024-05-29 12:35:00,74.16,74.2,74.15,74.19,112819.0,70.4664,70.5044,70.4569,70.4949,112819.0
2024-05-29 12:40:00,74.19,74.19,74.15,74.15,35132.0,70.4949,70.4949,70.4569,70.4569,35132.0
2024-05-29 12:45:00,74.16,74.19,74.15,74.17,18748.0,70.4664,70.4949,70.4569,70.4759,18748.0
2024-05-29 12:50:00,74.17,74.22,74.17,74.2,33286.0,70.4759,70.5234,70.4759,70.5044,33286.0
2024-05-29 12:55:00,74.2,74.22,74.2,74.21,26502.0,70.5044,70.5234,70.5044,70.5139,26502.0
2024-05-29 13:00:00,74.2,74.21,74.12,74.13,189275.0,70.5044,70.5139,70.4284,70.4379,189275.0
2024-05-29 13:05:00,74.13,74.16,74.1,74.13,66515.0,70.4379,70.4664,70.4094,70.4379,66515.0
2024-05-29 13:10:00,74.13,74.14,74.08,74.09,25383.0,70.4379,70.4474,70.3904,70.3999,25383.0
2024-05-29 13:15:00,74.09,74.1,74.08,74.09,44279.0,70.3999,70.4094,70.3904,70.3999,44279.0
2024-05-29 13:20:00,74.09,74.15,74.08,74.14,70315.0,70.3999,70.4569,70.3904,70.4474,70315.0
2024-05-29 13:25:00,74.14,74.19,74.13,74.19,21887.0,70.4474,70.4949,70.4379,70.4949,21887.0
2024-05-29 13:30:00,74.19,74.19,74.12,74.12,39753.0,70.4949,70.4949,70.4284,70.4284,39753.0
2024-05-29 13:35:00,74.13,74.13,74.1,74.11,49458.0,70.4379,70.4379,70.4094,70.4189,49458.0
2024-05-29 13:40:00,74.12,74.13,74.1,74.1,31347.0,70.4284,70.4379,70.4094,70.4094,31347.0
2024-05-29 13:45:00,74.11,74.13,74.1,74.13,55169.0,70.4189,70.4379,70.4094,70.4379,55169.0
2024-05-29 13:50:00,74.13,74.2,74.12,74.2,51334.0,70.4379,70.5044,70.4284,70.5044,51334.0
2024-05-29 13:55:00,74.2,74.2,74.17,74.18,32836.0,70.5044,70.5044,70.4759,70.4854,32836.0
2024-05-29 14:00:00,74.17,74.19,74.15,74.17,62664.0,70.4759,70.4949,70.4569,70.4759,62664.0
2024-05-29 14:05:00,74.17,74.18,74.13,74.17,34303.0,70.4759,70.4854,70.4379,70.4759,34303.0
2024-05-29 14:10:00,74.17,74.17,74.15,74.16,68171.0,70.4759,70.4759,70.4569,70.4664,68171.0
2024-05-29 14:15:00,74.16,74.16,74.12,74.14,126364.0,70.4664,70.4664,70.4284,70.4474,126364.0
2024-05-29 14:20:00,74.13,74.14,74.11,74.14,32959.0,70.4379,70.4474,70.4189,70.4474,32959.0
2024-05-29 14:25:00,74.14,74.16,74.11,74.11,55313.0,70.4474,70.4664,70.4189,70.4189,55313.0
2024-05-29 14:30:00,74.1,74.12,74.08,74.1,91319.0,70.4094,70.4284,70.3904,70.4094,91319.0
2024-05-29 14:35:00,74.1,74.11,74.07,74.08,30863.0,70.4094,70.4189,70.3809,70.3904,30863.0
2024-05-29 14:40:00,74.07,74.14,74.07,74.12,38408.0,70.3809,70.4474,70.3809,70.4284,38408.0
2024-05-29 14:45:00,74.11,74.12,74.06,74.07,60885.0,70.4189,70.4284,70.3714,70.3809,60885.0
2024-05-29 14:50:00,74.06,74.08,74.05,74.07,36143.0,70.3714,70.3904,70.3619,70.3809,36143.0
2024-05-29 14:55:00,74.08,74.09,74.06,74.08,38552.0,70.3904,70.3999,70.3714,70.3904,38552.0
2024-05-29 15:00:00,74.08,74.09,74.07,74.09,43208.0,70.3904,70.3999,70.3809,70.3999,43208.0
2024-05-29 15:05:00,74.08,74.1,74.07,74.09,102714.0,70.3904,70.4094,70.3809,70.3999,102714.0
2024-05-29 15:10:00,74.09,74.12,74.07,74.12,43900.0,70.3999,70.4284,70.3809,70.4284,43900.0
2024-05-29 15:15:00,74.11,74.13,74.11,74.12,45497.0,70.4189,70.4379,70.4189,70.4284,45497.0
2024-05-29 15:20:00,74.12,74.16,74.11,74.15,49085.0,70.4284,70.4664,70.4189,70.4569,49085.0
2024-05-29 15:25:00,74.16,74.18,74.15,74.15,67120.0,70.4664,70.4854,70.4569,70.4569,67120.0
2024-05-29 15:30:00,74.14,74.15,74.11,74.13,64966.0,70.4474,70.4569,70.4189,70.4379,64966.0
2024-05-29 15:35:00,74.13,74.16,74.12,74.15,63002.0,70.4379,70.4664,70.4284,70.4569,63002.0
2024-05-29 15:40:00,74.14,74.14,74.1,74.11,56974.0,70.4474,70.4474,70.4094,70.4189,56974.0
2024-05-29 15:45:00,74.11,74.13,74.09,74.09,67004.0,70.4189,70.4379,70.3999,70.3999,67004.0
2024-05-29 15:50:00,74.09,74.1,74.05,74.06,132704.0,70.3999,70.4094,70.3619,70.3714,132704.0
2024-05-29 15:55:00,74.06,74.08,74.03,74.07,535727.0,70.3714,70.3904,70.3429,70.3809,535727.0
2024-05-30 09:30:00,74.6,74.68,74.56,74.66,101311.0,70.8845,70.9605,70.8465,70.9415,101311.0
2024-05-30 09:35:00,74.65,74.68,74.6,74.62,97133.0,70.932,70.9605,70.8845,70.9035,97133.0
2024-05-30 09:40:00,74.62,74.68,74.61,74.65,40172.0,70.9035,70.9605,70.894,70.932,40172.0
2024-05-30 09:45:00,74.66,74.68,74.63,74.64,76954.0,70.9415,70.9605,70.913,70.9225,76954.0
2024-05-30 09:50:00,74.63,74.69,74.6,74.69,281794.0,70.913,70.97,70.8845,70.97,281794.0
2024-05-30 09:55:00,74.68,74.69,74.6,74.67,129046.0,70.9605,70.97,70.8845,70.951,129046.0
2024-05-30 10:00:00,74.68,74.75,74.67,74.75,67148.0,70.9605,71.027,70.951,71.027,67148.0
2024-05-30 10:05:00,74.75,74.8,74.73,74.75,249014.0,71.027,71.0745,71.008,71.027,249014.0
2024-05-30 10:10:00,74.75,74.76,74.63,74.66,281768.0,71.027,71.0365,70.913,70.9415,281768.0
2024-05-30 10:15:00,74.66,74.73,74.66,74.71,31345.0,70.9415,71.008,70.9415,70.989,31345.0
2024-05-30 10:20:00,74.73,74.77,74.72,74.73,54461.0,71.008,71.046,70.9985,71.008,54461.0
2024-05-30 10:25:00,74.73,74.76,74.7,74.72,27727.0,71.008,71.0365,70.9795,70.9985,27727.0
2024-05-30 10:30:00,74.7,74.71,74.64,74.68,30894.0,70.9795,70.989,70.9225,70.9605,30894.0
2024-05-30 10:35:00,74.67,74.71,74.65,74.66,90974.0,70.951,70.989,70.932,70.9415,90974.0
2024-05-30 10:40:00,74.67,74.69,74.63,74.68,27798.0,70.951,70.97,70.913,70.9605,27798.0
2024-05-30 10:45:00,74.68,74.73,74.67,74.71,39475.0,70.9605,71.008,70.951,70.989,39475.0
2024-05-30 10:50:00,74.72,74.74,74.71,74.74,56361.0,70.9985,71.0175,70.989,71.0175,56361.0
2024-05-30 10:55:00,74.75,74.75,74.71,74.73,60506.0,71.027,71.027,70.989,71.008,60506.0
2024-05-30 11:00:00,74.72,74.75,74.71,74.71,72492.0,70.9985,71.027,70.989,70.989,72492.0
2024-05-30 11:05:00,74.7,74.74,74.69,74.7,42231.0,70.9795,71.0175,70.97,70.9795,42231.0
2024-05-30 11:10:00,74.7,74.73,74.69,74.72,115154.0,70.9795,71.008,70.97,70.9985,115154.0
2024-05-30 11:15:00,74.71,74.77,74.7,74.76,40263.0,70.989,71.046,70.9795,71.0365,40263.0
2024-05-30 11:20:00,74.75,74.78,74.74,74.78,15366.0,71.027,71.0555,71.0175,71.0555,15366.0
2024-05-30 11:25:00,74.78,74.81,74.78,74.8,43875.0,71.0555,71.084,71.0555,71.0745,43875.0
2024-05-30 11:30:00,74.79,74.83,74.79,74.8,47528.0,71.065,71.103,71.065,71.0745,47528.0
2024-05-30 11:35:00,74.8,74.81,74.75,74.77,60808.0,71.0745,71.084,71.027,71.046,60808.0
2024-05-30 11:40:00,74.77,74.8,74.75,74.75,53378.0,71.046,71.0745,71.027,71.027,53378.0
2024-05-30 11:45:00,74.76,74.78,74.74,74.76,32430.0,71.0365,71.0555,71.0175,71.0365,32430.0
2024-05-30 11:50:00,74.76,74.77,74.73,74.75,25730.0,71.0365,71.046,71.008,71.027,25730.0
2024-05-30 11:55:00,74.75,74.76,74.73,74.73,43562.0,71.027,71.0365,71.008,71.008,43562.0
2024-05-30 12:00:00,74.73,74.79,74.73,74.78,66851.0,71.008,71.065,71.008,71.0555,66851.0
2024-05-30 12:05:00,74.79,74.82,74.78,74.79,47484.0,71.065,71.0935,71.0555,71.065,47484.0
2024-05-30 12:10:00,74.78,74.81,74.78,74.81,93791.0,71.0555,71.084,71.0555,71.084,93791.0
2024-05-30 12:15:00,74.81,74.84,74.8,74.84,154036.0,71.084,71.1125,71.0745,71.1125,154036.0
2024-05-30 12:20:00,74.83,74.86,74.81,74.83,31691.0,71.103,71.1315,71.084,71.103,31691.0
2024-05-30 12:25:00,74.82,74.83,74.81,74.81,42833.0,71.0935,71.103,71.084,71.084,42833.0
2024-05-30 12:30:00,74.82,74.86,74.81,74.86,32175.0,71.0935,71.1315,71.084,71.1315,32175.0
2024-05-30 12:35:00,74.86,74.87,74.84,74.86,25070.0,71.1315,71.141,71.1125,71.1315,25070.0
2024-05-30 12:40:00,74.86,74.87,74.85,74.85,17508.0,71.1315,71.141,71.122,71.122,17508.0
2024-05-30 12:45:00,74.85,74.88,74.83,74.84,104480.0,71.122,71.1505,71.103,71.1125,104480.0
2024-05-30 12:50:00,74.84,74.89,74.83,74.87,44484.0,71.1125,71.16,71.103,71.141,44484.0
2024-05-30 12:55:00,74.87,74.89,74.86,74.89,47729.0,71.141,71.16,71.1315,71.16,47729.0
2024-05-30 13:00:00,74.89,74.92,74.87,74.88,33356.0,71.16,71.1885,71.141,71.1505,33356.0
2024-05-30 13:05:00,74.88,74.92,74.88,74.91,24878.0,71.1505,71.1885,71.1505,71.179,24878.0
2024-05-30 13:10:00,74.91,74.93,74.9,74.92,14735.0,71.179,71.198,71.1695,71.1885,14735.0
2024-05-30 13:15:00,74.92,74.92,74.87,74.89,37845.0,71.1885,71.1885,71.141,71.16,37845.0
2024-05-30 13:20:00,74.89,74.92,74.88,74.91,11642.0,71.16,71.1885,71.1505,71.179,11642.0
2024-05-30 13:25:00,74.91,74.93,74.89,74.91,25886.0,71.179,71.198,71.16,71.179,25886.0
2024-05-30 13:30:00,74.91,74.93,74.89,74.9,46268.0,71.179,71.198,71.16,71.1695,46268.0
2024-05-30 13:35:00,74.9,74.92,74.9,74.9,12000.0,71.1695,71.1885,71.1695,71.1695,12000.0
2024-05-30 13:40:00,74.9,74.93,74.89,74.92,19811.0,71.1695,71.198,71.16,71.1885,19811.0
2024-05-30 13:45:00,74.92,74.93,74.88,74.89,31986.0,71.1885,71.198,71.1505,71.16,31986.0
2024-05-30 13:50:00,74.89,74.89,74.85,74.86,39906.0,71.16,71.16,71.122,71.1315,39906.0
2024-05-30 13:55:00,74.87,74.89,74.86,74.88,40429.0,71.141,71.16,71.1315,71.1505,40429.0
2024-05-30 14:00:00,74.87,74.88,74.84,74.84,30880.0,71.141,71.1505,71.1125,71.1125,30880.0
2024-05-30 14:05:00,74.84,74.86,74.84,74.86,45541.0,71.1125,71.1315,71.1125,71.1315,45541.0
2024-05-30 14:10:00,74.85,74.86,74.83,74.84,39934.0,71.122,71.1315,71.103,71.1125,39934.0
2024-05-30 14:15:00,74.85,74.85,74.77,74.82,49065.0,71.122,71.122,71.046,71.0935,49065.0
2024-05-30 14:20:00,74.82,74.84,74.79,74.82,83952.0,71.0935,71.1125,71.065,71.0935,83952.0
2024-05-30 14:25:00,74.81,74.84,74.79,74.84,26143.0,71.084,71.1125,71.065,71.1125,26143.0
2024-05-30 14:30:00,74.84,74.87,74.83,74.84,56443.0,71.1125,71.141,71.103,71.1125,56443.0
2024-05-30 14:35:00,74.85,74.85,74.8,74.81,29400.0,71.122,71.122,71.0745,71.084,29400.0
2024-05-30 14:40:00,74.8,74.81,74.79,74.81,42238.0,71.0745,71.084,71.065,71.084,42238.0
2024-05-30 14:45:00,74.8,74.82,74.79,74.8,22683.0,71.0745,71.0935,71.065,71.0745,22683.0
2024-05-30 14:50:00,74.8,74.83,74.79,74.81,27489.0,71.0745,71.103,71.065,71.084,27489.0
2024-05-30 14:55:00,74.81,74.82,74.79,74.8,32249.0,71.084,71.0935,71.065,71.0745,32249.0
2024-05-30 15:00:00,74.8,74.81,74.74,74.77,95197.0,71.0745,71.084,71.0175,71.046,95197.0
2024-05-30 15:05:00,74.77,74.8,74.76,74.78,86829.0,71.046,71.0745,71.0365,71.0555,86829.0
2024-05-30 15:10:00,74.78,74.81,74.77,74.8,78300.0,71.0555,71.084,71.046,71.0745,78300.0
2024-05-30 15:15:00,74.8,74.81,74.78,74.79,71402.0,71.0745,71.084,71.0555,71.065,71402.0
2024-05-30 15:20:00,74.79,74.8,74.73,74.73,194762.0,71.065,71.0745,71.008,71.008,194762.0
2024-05-30 15:25:00,74.73,74.79,74.73,74.78,87788.0,71.008,71.065,71.008,71.0555,87788.0
2024-05-30 15:30:00,74.78,74.8,74.73,74.74,158382.0,71.0555,71.0745,71.008,71.0175,158382.0
2024-05-30 15:35:00,74.73,74.74,74.69,74.7,63130.0,71.008,71.0175,70.97,70.9795,63130.0
2024-05-30 15:40:00,74.7,74.71,74.67,74.67,67339.0,70.9795,70.989,70.951,70.951,67339.0
2024-05-30 15:45:00,74.68,74.68,74.57,74.59,160630.0,70.9605,70.9605,70.856,70.875,160630.0
2024-05-30 15:50:00,74.58,74.74,74.58,74.73,113756.0,70.8655,71.0175,70.8655,71.008,113756.0
2024-05-30 15:55:00,74.74,74.8,74.74,74.74,156084.0,71.0175,71.0745,71.0175,71.0175,156084.0
2024-05-31 09:30:00,75.31,75.31,75.17,75.25,203553.0,71.5591,71.5591,71.4261,71.5021,203553.0
2024-05-31 09:35:00,75.25,75.37,75.25,75.34,67248.0,71.5021,71.6161,71.5021,71.5876,67248.0
2024-05-31 09:40:00,75.34,75.4,75.32,75.38,153220.0,71.5876,71.6446,71.5686,71.6256,153220.0
2024-05-31 09:45:00,75.38,75.42,75.32,75.36,122299.0,71.6256,71.6636,71.5686,71.6066,122299.0
2024-05-31 09:50:00,75.35,75.38,75.3,75.31,62626.0,71.5971,71.6256,71.5496,71.5591,62626.0
2024-05-31 09:55:00,75.32,75.32,75.28,75.3,55465.0,71.5686,71.5686,71.5306,71.5496,55465.0
2024-05-31 10:00:00,75.3,75.32,75.25,75.31,146913.0,71.5496,71.5686,71.5021,71.5591,146913.0
2024-05-31 10:05:00,75.31,75.35,75.28,75.34,37446.0,71.5591,71.5971,71.5306,71.5876,37446.0
2024-05-31 10:10:00,75.35,75.35,75.2,75.21,52530.0,71.5971,71.5971,71.4546,71.4641,52530.0
2024-05-31 10:15:00,75.21,75.23,75.18,75.18,31179.0,71.4641,71.4831,71.4356,71.4356,31179.0
2024-05-31 10:20:00,75.17,75.22,75.11,75.12,32346.0,71.4261,71.4736,71.3691,71.3786,32346.0
2024-05-31 10:25:00,75.11,75.17,75.08,75.11,56581.0,71.3691,71.4261,71.3406,71.3691,56581.0
2024-05-31 10:30:00,75.11,75.12,75.01,75.05,42675.0,71.3691,71.3786,71.2741,71.3121,42675.0
2024-05-31 10:35:00,75.06,75.1,75.02,75.08,34602.0,71.3216,71.3596,71.2836,71.3406,34602.0
2024-05-31 10:40:00,75.09,75.09,75.02,75.03,45584.0,71.3501,71.3501,71.2836,71.2931,45584.0
2024-05-31 10:45:00,75.03,75.09,75.02,75.05,33079.0,71.2931,71.3501,71.2836,71.3121,33079.0
2024-05-31 10:50:00,75.05,75.07,75.02,75.06,49305.0,71.3121,71.3311,71.2836,71.3216,49305.0
2024-05-31 10:55:00,75.07,75.14,75.07,75.11,41282.0,71.3311,71.3976,71.3311,71.3691,41282.0
2024-05-31 11:00:00,75.11,75.11,75.03,75.05,65097.0,71.3691,71.3691,71.2931,71.3121,65097.0
2024-05-31 11:05:00,75.05,75.06,75.0,75.05,30785.0,71.3121,71.3216,71.2646,71.3121,30785.0
2024-05-31 11:10:00,75.05,75.06,75.01,75.06,44699.0,71.3121,71.3216,71.2741,71.3216,44699.0
2024-05-31 11:15:00,75.06,75.07,75.02,75.05,85689.0,71.3216,71.3311,71.2836,71.3121,85689.0
2024-05-31 11:20:00,75.04,75.06,75.0,75.06,85038.0,71.3026,71.3216,71.2646,71.3216,85038.0
2024-05-31 11:25:00,75.05,75.05,74.98,75.0,257943.0,71.3121,71.3121,71.2456,71.2646,257943.0
2024-05-31 11:30:00,75.0,75.04,74.94,75.03,204839.0,71.2646,71.3026,71.2075,71.2931,204839.0
2024-05-31 11:35:00,75.03,75.08,75.02,75.02,108283.0,71.2931,71.3406,71.2836,71.2836,108283.0
2024-05-31 11:40:00,75.02,75.07,75.01,75.03,192826.0,71.2836,71.3311,71.2741,71.2931,192826.0
2024-05-31 11:45:00,75.04,75.08,75.03,75.05,38405.0,71.3026,71.3406,71.2931,71.3121,38405.0
2024-05-31 11:50:00,75.06,75.07,75.02,75.04,52978.0,71.3216,71.3311,71.2836,71.3026,52978.0
2024-05-31 11:55:00,75.03,75.03,75.0,75.02,58194.0,71.2931,71.2931,71.2646,71.2836,58194.0
2024-05-31 12:00:00,75.01,75.01,74.92,74.94,39532.0,71.2741,71.2741,71.1885,71.2075,39532.0
2024-05-31 12:05:00,74.94,74.95,74.91,74.94,68534.0,71.2075,71.217,71.179,71.2075,68534.0
2024-05-31 12:10:00,74.93,74.94,74.9,74.93,62546.0,71.198,71.2075,71.1695,71.198,62546.0
2024-05-31 12:15:00,74.92,74.95,74.91,74.93,53250.0,71.1885,71.217,71.179,71.198,53250.0
2024-05-31 12:20:00,74.93,74.93,74.9,74.92,78616.0,71.198,71.198,71.1695,71.1885,78616.0
2024-05-31 12:25:00,74.92,74.93,74.9,74.92,27212.0,71.1885,71.198,71.1695,71.1885,27212.0
2024-05-31 12:30:00,74.92,74.96,74.92,74.95,28222.0,71.1885,71.2265,71.1885,71.217,28222.0
2024-05-31 12:35:00,74.94,74.97,74.92,74.97,26620.0,71.2075,71.2361,71.1885,71.2361,26620.0
2024-05-31 12:40:00,74.97,75.0,74.96,75.0,81615.0,71.2361,71.2646,71.2265,71.2646,81615.0
2024-05-31 12:45:00,74.99,75.01,74.97,74.98,58361.0,71.2551,71.2741,71.2361,71.2456,58361.0
2024-05-31 12:50:00,74.97,75.0,74.95,74.98,18051.0,71.2361,71.2646,71.217,71.2456,18051.0
2024-05-31 12:55:00,74.97,74.98,74.95,74.96,48078.0,71.2361,71.2456,71.217,71.2265,48078.0
2024-05-31 13:00:00,74.96,74.99,74.96,74.98,29390.0,71.2265,71.2551,71.2265,71.2456,29390.0
2024-05-31 13:05:00,74.97,75.03,74.97,75.03,60412.0,71.2361,71.2931,71.2361,71.2931,60412.0
2024-05-31 13:10:00,75.02,75.04,75.02,75.04,37908.0,71.2836,71.3026,71.2836,71.3026,37908.0
2024-05-31 13:15:00,75.05,75.07,75.04,75.07,102217.0,71.3121,71.3311,71.3026,71.3311,102217.0
2024-05-31 13:20:00,75.06,75.1,75.04,75.1,78947.0,71.3216,71.3596,71.3026,71.3596,78947.0
2024-05-31 13:25:00,75.1,75.12,75.09,75.11,36216.0,71.3596,71.3786,71.3501,71.3691,36216.0
2024-05-31 13:30:00,75.11,75.13,75.08,75.09,34310.0,71.3691,71.3881,71.3406,71.3501,34310.0
2024-05-31 13:35:00,75.09,75.1,75.06,75.06,20429.0,71.3501,71.3596,71.3216,71.3216,20429.0
2024-05-31 13:40:00,75.06,75.09,75.05,75.09,23829.0,71.3216,71.3501,71.3121,71.3501,23829.0
2024-05-31 13:45:00,75.08,75.12,75.07,75.1,14780.0,71.3406,71.3786,71.3311,71.3596,14780.0
2024-05-31 13:50:00,75.1,75.12,75.05,75.06,34968.0,71.3596,71.3786,71.3121,71.3216,34968.0
2024-05-31 13:55:00,75.06,75.09,75.05,75.08,52189.0,71.3216,71.3501,71.3121,71.3406,52189.0
2024-05-31 14:00:00,75.08,75.09,75.06,75.08,28303.0,71.3406,71.3501,71.3216,71.3406,28303.0
2024-05-31 14:05:00,75.08,75.11,75.06,75.11,96095.0,71.3406,71.3691,71.3216,71.3691,96095.0
2024-05-31 14:10:00,75.11,75.15,75.09,75.11,99487.0,71.3691,71.4071,71.3501,71.3691,99487.0
2024-05-31 14:15:00,75.12,75.16,75.11,75.15,61114.0,71.3786,71.4166,71.3691,71.4071,61114.0
2024-05-31 14:20:00,75.14,75.15,75.13,75.13,29699.0,71.3976,71.4071,71.3881,71.3881,29699.0
2024-05-31 14:25:00,75.14,75.15,75.11,75.12,25333.0,71.3976,71.4071,71.3691,71.3786,25333.0
2024-05-31 14:30:00,75.12,75.14,75.09,75.1,30784.0,71.3786,71.3976,71.3501,71.3596,30784.0
2024-05-31 14:35:00,75.1,75.13,75.1,75.12,41794.0,71.3596,71.3881,71.3596,71.3786,41794.0
2024-05-31 14:40:00,75.12,75.16,75.1,75.16,39835.0,71.3786,71.4166,71.3596,71.4166,39835.0
2024-05-31 14:45:00,75.16,75.16,75.1,75.12,42112.0,71.4166,71.4166,71.3596,71.3786,42112.0
2024-05-31 14:50:00,75.12,75.12,75.06,75.09,27066.0,71.3786,71.3786,71.3216,71.3501,27066.0
2024-05-31 14:55:00,75.08,75.13,75.08,75.12,839932.0,71.3406,71.3881,71.3406,71.3786,839932.0
2024-05-31 15:00:00,75.11,75.14,75.08,75.12,38252.0,71.3691,71.3976,71.3406,71.3786,38252.0
2024-05-31 15:05:00,75.12,75.17,75.12,75.17,32257.0,71.3786,71.4261,71.3786,71.4261,32257.0
2024-05-31 15:10:00,75.16,75.2,75.15,75.18,34845.0,71.4166,71.4546,71.4071,71.4356,34845.0
2024-05-31 15:15:00,75.18,75.18,75.15,75.17,40888.0,71.4356,71.4356,71.4071,71.4261,40888.0
2024-05-31 15:20:00,75.17,75.2,75.16,75.2,46269.0,71.4261,71.4546,71.4166,71.4546,46269.0
2024-05-31 15:25:00,75.2,75.21,75.15,75.15,45707.0,71.4546,71.4641,71.4071,71.4071,45707.0
2024-05-31 15:30:00,75.15,75.17,75.11,75.15,84834.0,71.4071,71.4261,71.3691,71.4071,84834.0
2024-05-31 15:35:00,75.15,75.17,75.14,75.17,152147.0,71.4071,71.4261,71.3976,71.4261,152147.0
2024-05-31 15:40:00,75.17,75.27,75.16,75.27,144589.0,71.4261,71.5211,71.4166,71.5211,144589.0
2024-05-31 15:45:00,75.27,75.34,75.25,75.34,329776.0,71.5211,71.5876,71.5021,71.5876,329776.0
2024-05-31 15:50:00,75.33,75.44,75.32,75.42,525958.0,71.5781,71.6826,71.5686,71.6636,525958.0
2024-05-31 15:55:00,75.41,75.48,75.39,75.45,667730.0,71.6541,71.7206,71.6351,71.6921,667730.0
2024-06-03 09:30:00,75.74,75.74,75.66,75.73,164101.0,71.9677,71.9677,71.8917,71.9582,164101.0
2024-06-03 09:35:00,75.73,75.78,75.73,75.78,125990.0,71.9582,72.0057,71.9582,72.0057,125990.0
2024-06-03 09:40:00,75.78,75.8,75.74,75.76,809058.0,72.0057,72.0247,71.9677,71.9867,809058.0
2024-06-03 09:45:00,75.77,75.77,75.7,75.71,210336.0,71.9962,71.9962,71.9297,71.9392,210336.0
2024-06-03 09:50:00,75.71,75.71,75.6,75.61,62805.0,71.9392,71.9392,71.8347,71.8442,62805.0
2024-06-03 09:55:00,75.61,75.62,75.53,75.59,66201.0,71.8442,71.8537,71.7682,71.8252,66201.0
2024-06-03 10:00:00,75.62,75.86,75.61,75.79,312706.0,71.8537,72.0817,71.8442,72.0152,312706.0
2024-06-03 10:05:00,75.8,75.91,75.75,75.75,60870.0,72.0247,72.1292,71.9772,71.9772,60870.0
2024-06-03 10:10:00,75.75,75.84,75.74,75.81,56194.0,71.9772,72.0627,71.9677,72.0342,56194.0
2024-06-03 10:15:00,75.82,75.86,75.79,75.82,191254.0,72.0437,72.0817,72.0152,72.0437,191254.0
2024-06-03 10:20:00,75.83,75.84,75.71,75.73,47006.0,72.0532,72.0627,71.9392,71.9582,47006.0
2024-06-03 10:25:00,75.73,75.78,75.73,75.77,122126.0,71.9582,72.0057,71.9582,71.9962,122126.0
2024-06-03 10:30:00,75.77,75.77,75.68,75.69,66328.0,71.9962,71.9962,71.9107,71.9202,66328.0
2024-06-03 10:35:00,75.69,75.71,75.62,75.71,86062.0,71.9202,71.9392,71.8537,71.9392,86062.0
2024-06-03 10:40:00,75.7,75.73,75.69,75.7,55696.0,71.9297,71.9582,71.9202,71.9297,55696.0
2024-06-03 10:45:00,75.7,75.71,75.61,75.62,56299.0,71.9297,71.9392,71.8442,71.8537,56299.0
2024-06-03 10:50:00,75.63,75.64,75.58,75.61,46236.0,71.8632,71.8727,71.8157,71.8442,46236.0
2024-06-03 10:55:00,75.61,75.61,75.56,75.6,70766.0,71.8442,71.8442,71.7967,71.8347,70766.0
2024-06-03 11:00:00,75.61,75.61,75.55,75.56,32834.0,71.8442,71.8442,71.7872,71.7967,32834.0
2024-06-03 11:05:00,75.56,75.67,75.54,75.67,38173.0,71.7967,71.9012,71.7777,71.9012,38173.0
2024-06-03 11:10:00,75.67,75.69,75.64,75.66,69576.0,71.9012,71.9202,71.8727,71.8917,69576.0
2024-06-03 11:15:00,75.67,75.71,75.65,75.7,81587.0,71.9012,71.9392,71.8822,71.9297,81587.0
2024-06-03 11:20:00,75.71,75.74,75.7,75.73,61481.0,71.9392,71.9677,71.9297,71.9582,61481.0
2024-06-03 11:25:00,75.73,75.76,75.72,75.75,28676.0,71.9582,71.9867,71.9487,71.9772,28676.0
2024-06-03 11:30:00,75.75,75.76,75.72,75.72,39790.0,71.9772,71.9867,71.9487,71.9487,39790.0
2024-06-03 11:35:00,75.72,75.8,75.71,75.74,38132.0,71.9487,72.0247,71.9392,71.9677,38132.0
2024-06-03 11:40:00,75.74,75.74,75.68,75.73,125633.0,71.9677,71.9677,71.9107,71.9582,125633.0
2024-06-03 11:45:00,75.72,75.74,75.67,75.69,31574.0,71.9487,71.9677,71.9012,71.9202,31574.0
2024-06-03 11:50:00,75.69,75.73,75.67,75.73,17418.0,71.9202,71.9582,71.9012,71.9582,17418.0
2024-06-03 11:55:00,75.73,75.73,75.68,75.7,30616.0,71.9582,71.9582,71.9107,71.9297,30616.0
2024-06-03 12:00:00,75.69,75.72,75.66,75.69,64563.0,71.9202,71.9487,71.8917,71.9202,64563.0
2024-06-03 12:05:00,75.69,75.69,75.63,75.65,209675.0,71.9202,71.9202,71.8632,71.8822,209675.0
2024-06-03 12:10:00,75.65,75.69,75.53,75.53,116199.0,71.8822,71.9202,71.7682,71.7682,116199.0
2024-06-03 12:15:00,75.55,75.6,75.53,75.53,78054.0,71.7872,71.8347,71.7682,71.7682,78054.0
2024-06-03 12:20:00,75.53,75.54,75.48,75.51,190938.0,71.7682,71.7777,71.7206,71.7492,190938.0
2024-06-03 12:25:00,75.5,75.52,75.49,75.5,73054.0,71.7397,71.7587,71.7302,71.7397,73054.0
2024-06-03 12:30:00,75.5,75.51,75.43,75.44,44068.0,71.7397,71.7492,71.6731,71.6826,44068.0
2024-06-03 12:35:00,75.45,75.53,75.44,75.53,23077.0,71.6921,71.7682,71.6826,71.7682,23077.0
2024-06-03 12:40:00,75.53,75.53,75.48,75.5,78375.0,71.7682,71.7682,71.7206,71.7397,78375.0
2024-06-03 12:45:00,75.48,75.53,75.48,75.52,56779.0,71.7206,71.7682,71.7206,71.7587,56779.0
2024-06-03 12:50:00,75.52,75.52,75.42,75.49,40159.0,71.7587,71.7587,71.6636,71.7302,40159.0
2024-06-03 12:55:00,75.5,75.53,75.47,75.48,25312.0,71.7397,71.7682,71.7111,71.7206,25312.0
2024-06-03 13:00:00,75.48,75.48,75.43,75.45,98456.0,71.7206,71.7206,71.6731,71.6921,98456.0
2024-06-03 13:05:00,75.44,75.48,75.42,75.42,47152.0,71.6826,71.7206,71.6636,71.6636,47152.0
2024-06-03 13:10:00,75.42,75.44,75.36,75.44,301621.0,71.6636,71.6826,71.6066,71.6826,301621.0
2024-06-03 13:15:00,75.43,75.51,75.43,75.5,27314.0,71.6731,71.7492,71.6731,71.7397,27314.0
2024-06-03 13:20:00,75.5,75.55,75.48,75.5,231621.0,71.7397,71.7872,71.7206,71.7397,231621.0
2024-06-03 13:25:00,75.5,75.56,75.49,75.55,24317.0,71.7397,71.7967,71.7302,71.7872,24317.0
2024-06-03 13:30:00,75.55,75.59,75.55,75.56,17997.0,71.7872,71.8252,71.7872,71.7967,17997.0
2024-06-03 13:35:00,75.55,75.59,75.53,75.58,19693.0,71.7872,71.8252,71.7682,71.8157,19693.0
2024-06-03 13:40:00,75.57,75.61,75.56,75.59,44502.0,71.8062,71.8442,71.7967,71.8252,44502.0
2024-06-03 13:45:00,75.59,75.62,75.55,75.57,25126.0,71.8252,71.8537,71.7872,71.8062,25126.0
2024-06-03 13:50:00,75.57,75.57,75.53,75.55,43133.0,71.8062,71.8062,71.7682,71.7872,43133.0
2024-06-03 13:55:00,75.55,75.56,75.51,75.54,162370.0,71.7872,71.7967,71.7492,71.7777,162370.0
2024-06-03 14:00:00,75.55,75.59,75.54,75.58,37773.0,71.7872,71.8252,71.7777,71.8157,37773.0
2024-06-03 14:05:00,75.58,75.61,75.56,75.58,115881.0,71.8157,71.8442,71.7967,71.8157,115881.0
2024-06-03 14:10:00,75.58,75.6,75.5,75.52,74420.0,71.8157,71.8347,71.7397,71.7587,74420.0
2024-06-03 14:15:00,75.52,75.58,75.51,75.58,22570.0,71.7587,71.8157,71.7492,71.8157,22570.0
2024-06-03 14:20:00,75.58,75.64,75.57,75.62,26512.0,71.8157,71.8727,71.8062,71.8537,26512.0
2024-06-03 14:25:00,75.62,75.64,75.58,75.59,50259.0,71.8537,71.8727,71.8157,71.8252,50259.0
2024-06-03 14:30:00,75.59,75.63,75.59,75.61,55404.0,71.8252,71.8632,71.8252,71.8442,55404.0
2024-06-03 14:35:00,75.6,75.63,75.59,75.63,123277.0,71.8347,71.8632,71.8252,71.8632,123277.0
2024-06-03 14:40:00,75.64,75.68,75.6,75.61,120873.0,71.8727,71.9107,71.8347,71.8442,120873.0
2024-06-03 14:45:00,75.61,75.64,75.6,75.64,62225.0,71.8442,71.8727,71.8347,71.8727,62225.0
2024-06-03 14:50:00,75.64,75.64,75.59,75.59,83627.0,71.8727,71.8727,71.8252,71.8252,83627.0
2024-06-03 14:55:00,75.59,75.63,75.58,75.63,67912.0,71.8252,71.8632,71.8157,71.8632,67912.0
2024-06-03 15:00:00,75.64,75.68,75.62,75.66,79947.0,71.8727,71.9107,71.8537,71.8917,79947.0
2024-06-03 15:05:00,75.66,75.67,75.63,75.65,115910.0,71.8917,71.9012,71.8632,71.8822,115910.0
2024-06-03 15:10:00,75.64,75.69,75.63,75.67,78814.0,71.8727,71.9202,71.8632,71.9012,78814.0
2024-06-03 15:15:00,75.67,75.69,75.66,75.68,53852.0,71.9012,71.9202,71.8917,71.9107,53852.0
2024-06-03 15:20:00,75.68,75.71,75.66,75.69,43327.0,71.9107,71.9392,71.8917,71.9202,43327.0
2024-06-03 15:25:00,75.69,75.7,75.67,75.67,198493.0,71.9202,71.9297,71.9012,71.9012,198493.0
2024-06-03 15:30:00,75.67,75.69,75.63,75.69,62264.0,71.9012,71.9202,71.8632,71.9202,62264.0
2024-06-03 15:35:00,75.68,75.69,75.63,75.64,39414.0,71.9107,71.9202,71.8632,71.8727,39414.0
2024-06-03 15:40:00,75.64,75.68,75.63,75.66,95104.0,71.8727,71.9107,71.8632,71.8917,95104.0
2024-06-03 15:45:00,75.67,75.7,75.65,75.7,86414.0,71.9012,71.9297,71.8822,71.9297,86414.0
2024-06-03 15:50:00,75.7,75.71,75.67,75.7,374792.0,71.9297,71.9392,71.9012,71.9297,374792.0
2024-06-03 15:55:00,75.7,75.73,75.67,75.7,373570.0,71.9297,71.9582,71.9012,71.9297,373570.0
2024-06-04 09:30:00,75.49,75.54,75.44,75.45,197243.0,71.7302,71.7777,71.6826,71.6921,197243.0
2024-06-04 09:35:00,75.44,75.52,75.43,75.48,182928.0,71.6826,71.7587,71.6731,71.7206,182928.0
2024-06-04 09:40:00,75.48,75.51,75.44,75.51,132346.0,71.7206,71.7492,71.6826,71.7492,132346.0
2024-06-04 09:45:00,75.5,75.57,75.49,75.53,134577.0,71.7397,71.8062,71.7302,71.7682,134577.0
2024-06-04 09:50:00,75.53,75.56,75.47,75.48,57622.0,71.7682,71.7967,71.7111,71.7206,57622.0
2024-06-04 09:55:00,75.48,75.51,75.43,75.49,88565.0,71.7206,71.7492,71.6731,71.7302,88565.0
2024-06-04 10:00:00,75.49,75.69,75.49,75.58,382643.0,71.7302,71.9202,71.7302,71.8157,382643.0
2024-06-04 10:05:00,75.57,75.57,75.45,75.45,100556.0,71.8062,71.8062,71.6921,71.6921,100556.0
2024-06-04 10:10:00,75.45,75.49,75.41,75.44,42582.0,71.6921,71.7302,71.6541,71.6826,42582.0
2024-06-04 10:15:00,75.45,75.53,75.44,75.49,27746.0,71.6921,71.7682,71.6826,71.7302,27746.0
2024-06-04 10:20:00,75.48,75.53,75.39,75.4,101848.0,71.7206,71.7682,71.6351,71.6446,101848.0
2024-06-04 10:25:00,75.4,75.48,75.39,75.47,45996.0,71.6446,71.7206,71.6351,71.7111,45996.0
2024-06-04 10:30:00,75.47,75.53,75.41,75.42,80989.0,71.7111,71.7682,71.6541,71.6636,80989.0
2024-06-04 10:35:00,75.43,75.44,75.36,75.41,53796.0,71.6731,71.6826,71.6066,71.6541,53796.0
2024-06-04 10:40:00,75.42,75.46,75.42,75.44,99401.0,71.6636,71.7016,71.6636,71.6826,99401.0
2024-06-04 10:45:00,75.44,75.44,75.36,75.39,80568.0,71.6826,71.6826,71.6066,71.6351,80568.0
2024-06-04 10:50:00,75.38,75.44,75.36,75.42,94886.0,71.6256,71.6826,71.6066,71.6636,94886.0
2024-06-04 10:55:00,75.42,75.42,75.34,75.35,63127.0,71.6636,71.6636,71.5876,71.5971,63127.0
2024-06-04 11:00:00,75.36,75.38,75.33,75.35,45979.0,71.6066,71.6256,71.5781,71.5971,45979.0
2024-06-04 11:05:00,75.37,75.39,75.3,75.35,62491.0,71.6161,71.6351,71.5496,71.5971,62491.0
2024-06-04 11:10:00,75.36,75.38,75.31,75.31,38275.0,71.6066,71.6256,71.5591,71.5591,38275.0
2024-06-04 11:15:00,75.31,75.39,75.31,75.39,77037.0,71.5591,71.6351,71.5591,71.6351,77037.0
2024-06-04 11:20:00,75.39,75.43,75.38,75.4,118479.0,71.6351,71.6731,71.6256,71.6446,118479.0
2024-06-04 11:25:00,75.4,75.41,75.36,75.38,111213.0,71.6446,71.6541,71.6066,71.6256,111213.0
2024-06-04 11:30:00,75.37,75.38,75.3,75.31,81645.0,71.6161,71.6256,71.5496,71.5591,81645.0
2024-06-04 11:35:00,75.32,75.34,75.29,75.32,36755.0,71.5686,71.5876,71.5401,71.5686,36755.0
2024-06-04 11:40:00,75.32,75.36,75.3,75.34,105428.0,71.5686,71.6066,71.5496,71.5876,105428.0
2024-06-04 11:45:00,75.34,75.36,75.29,75.31,66622.0,71.5876,71.6066,71.5401,71.5591,66622.0
2024-06-04 11:50:00,75.31,75.36,75.31,75.35,77425.0,71.5591,71.6066,71.5591,71.5971,77425.0
2024-06-04 11:55:00,75.34,75.35,75.28,75.28,26095.0,71.5876,71.5971,71.5306,71.5306,26095.0
2024-06-04 12:00:00,75.29,75.32,75.24,75.31,51007.0,71.5401,71.5686,71.4926,71.5591,51007.0
2024-06-04 12:05:00,75.3,75.31,75.24,75.28,58912.0,71.5496,71.5591,71.4926,71.5306,58912.0
2024-06-04 12:10:00,75.28,75.3,75.26,75.3,62858.0,71.5306,71.5496,71.5116,71.5496,62858.0
2024-06-04 12:15:00,75.3,75.32,75.26,75.29,48259.0,71.5496,71.5686,71.5116,71.5401,48259.0
2024-06-04 12:20:00,75.29,75.32,75.27,75.31,63674.0,71.5401,71.5686,71.5211,71.5591,63674.0
2024-06-04 12:25:00,75.31,75.4,75.31,75.38,65000.0,71.5591,71.6446,71.5591,71.6256,65000.0
2024-06-04 12:30:00,75.38,75.39,75.33,75.36,20346.0,71.6256,71.6351,71.5781,71.6066,20346.0
2024-06-04 12:35:00,75.36,75.36,75.32,75.35,65441.0,71.6066,71.6066,71.5686,71.5971,65441.0
2024-06-04 12:40:00,75.34,75.42,75.33,75.41,41007.0,71.5876,71.6636,71.5781,71.6541,41007.0
2024-06-04 12:45:00,75.41,75.46,75.4,75.45,35999.0,71.6541,71.7016,71.6446,71.6921,35999.0
2024-06-04 12:50:00,75.44,75.44,75.33,75.38,27137.0,71.6826,71.6826,71.5781,71.6256,27137.0
2024-06-04 12:55:00,75.39,75.42,75.39,75.4,36365.0,71.6351,71.6636,71.6351,71.6446,36365.0
2024-06-04 13:00:00,75.41,75.41,75.36,75.39,16256.0,71.6541,71.6541,71.6066,71.6351,16256.0
2024-06-04 13:05:00,75.39,75.39,75.31,75.34,33815.0,71.6351,71.6351,71.5591,71.5876,33815.0
2024-06-04 13:10:00,75.35,75.41,75.34,75.4,24094.0,71.5971,71.6541,71.5876,71.6446,24094.0
2024-06-04 13:15:00,75.4,75.44,75.38,75.43,27244.0,71.6446,71.6826,71.6256,71.6731,27244.0
2024-06-04 13:20:00,75.43,75.45,75.41,75.42,37286.0,71.6731,71.6921,71.6541,71.6636,37286.0
2024-06-04 13:25:00,75.4,75.48,75.37,75.48,43050.0,71.6446,71.7206,71.6161,71.7206,43050.0
2024-06-04 13:30:00,75.49,75.51,75.42,75.44,58296.0,71.7302,71.7492,71.6636,71.6826,58296.0
2024-06-04 13:35:00,75.44,75.47,75.41,75.47,35579.0,71.6826,71.7111,71.6541,71.7111,35579.0
2024-06-04 13:40:00,75.47,75.5,75.46,75.47,18214.0,71.7111,71.7397,71.7016,71.7111,18214.0
2024-06-04 13:45:00,75.46,75.5,75.46,75.48,24391.0,71.7016,71.7397,71.7016,71.7206,24391.0
2024-06-04 13:50:00,75.49,75.52,75.47,75.49,26863.0,71.7302,71.7587,71.7111,71.7302,26863.0
2024-06-04 13:55:00,75.5,75.52,75.45,75.48,81100.0,71.7397,71.7587,71.6921,71.7206,81100.0
2024-06-04 14:00:00,75.47,75.49,75.45,75.48,300773.0,71.7111,71.7302,71.6921,71.7206,300773.0
2024-06-04 14:05:00,75.48,75.5,75.47,75.48,49187.0,71.7206,71.7397,71.7111,71.7206,49187.0
2024-06-04 14:10:00,75.48,75.52,75.47,75.52,57197.0,71.7206,71.7587,71.7111,71.7587,57197.0
2024-06-04 14:15:00,75.51,75.59,75.51,75.57,46223.0,71.7492,71.8252,71.7492,71.8062,46223.0
2024-06-04 14:20:00,75.57,75.64,75.56,75.63,101966.0,71.8062,71.8727,71.7967,71.8632,101966.0
2024-06-04 14:25:00,75.64,75.64,75.56,75.63,260541.0,71.8727,71.8727,71.7967,71.8632,260541.0
2024-06-04 14:30:00,75.62,75.63,75.56,75.58,72805.0,71.8537,71.8632,71.7967,71.8157,72805.0
2024-06-04 14:35:00,75.58,75.59,75.55,75.58,66259.0,71.8157,71.8252,71.7872,71.8157,66259.0
2024-06-04 14:40:00,75.58,75.61,75.56,75.61,38204.0,71.8157,71.8442,71.7967,71.8442,38204.0
2024-06-04 14:45:00,75.61,75.63,75.59,75.61,49718.0,71.8442,71.8632,71.8252,71.8442,49718.0
2024-06-04 14:50:00,75.61,75.63,75.59,75.59,54313.0,71.8442,71.8632,71.8252,71.8252,54313.0
2024-06-04 14:55:00,75.59,75.6,75.54,75.55,67684.0,71.8252,71.8347,71.7777,71.7872,67684.0
2024-06-04 15:00:00,75.55,75.55,75.41,75.43,123948.0,71.7872,71.7872,71.6541,71.6731,123948.0
2024-06-04 15:05:00,75.42,75.46,75.39,75.45,98516.0,71.6636,71.7016,71.6351,71.6921,98516.0
2024-06-04 15:10:00,75.45,75.49,75.44,75.46,62509.0,71.6921,71.7302,71.6826,71.7016,62509.0
2024-06-04 15:15:00,75.46,75.52,75.46,75.48,110386.0,71.7016,71.7587,71.7016,71.7206,110386.0
2024-06-04 15:20:00,75.48,75.53,75.48,75.52,46322.0,71.7206,71.7682,71.7206,71.7587,46322.0
2024-06-04 15:25:00,75.51,75.52,75.49,75.52,92602.0,71.7492,71.7587,71.7302,71.7587,92602.0
2024-06-04 15:30:00,75.51,75.52,75.46,75.5,141595.0,71.7492,71.7587,71.7016,71.7397,141595.0
2024-06-04 15:35:00,75.5,75.5,75.44,75.46,93997.0,71.7397,71.7397,71.6826,71.7016,93997.0
2024-06-04 15:40:00,75.47,75.55,75.47,75.55,112296.0,71.7111,71.7872,71.7111,71.7872,112296.0
2024-06-04 15:45:00,75.54,75.56,75.49,75.53,158650.0,71.7777,71.7967,71.7302,71.7682,158650.0
2024-06-04 15:50:00,75.53,75.58,75.52,75.56,208591.0,71.7682,71.8157,71.7587,71.7967,208591.0
2024-06-04 15:55:00,75.57,75.57,75.53,75.54,213233.0,71.8062,71.8062,71.7682,71.7777,213233.0
2024-06-05 09:30:00,75.88,75.88,75.81,75.84,126813.0,72.1007,72.1007,72.0342,72.0627,126813.0
2024-06-05 09:35:00,75.83,75.86,75.78,75.8,119251.0,72.0532,72.0817,72.0057,72.0247,119251.0
2024-06-05 09:40:00,75.8,75.82,75.76,75.78,96136.0,72.0247,72.0437,71.9867,72.0057,96136.0
2024-06-05 09:45:00,75.8,75.8,75.68,75.69,106423.0,72.0247,72.0247,71.9107,71.9202,106423.0
2024-06-05 09:50:00,75.69,75.74,75.66,75.73,56935.0,71.9202,71.9677,71.8917,71.9582,56935.0
2024-06-05 09:55:00,75.72,75.83,75.68,75.81,238482.0,71.9487,72.0532,71.9107,72.0342,238482.0
2024-06-05 10:00:00,75.81,75.81,75.43,75.57,244279.0,72.0342,72.0342,71.6731,71.8062,244279.0
2024-06-05 10:05:00,75.57,75.57,75.45,75.45,442939.0,71.8062,71.8062,71.6921,71.6921,442939.0
2024-06-05 10:10:00,75.45,75.52,75.43,75.47,41423.0,71.6921,71.7587,71.6731,71.7111,41423.0
2024-06-05 10:15:00,75.46,75.54,75.45,75.5,31154.0,71.7016,71.7777,71.6921,71.7397,31154.0
2024-06-05 10:20:00,75.51,75.64,75.5,75.62,53386.0,71.7492,71.8727,71.7397,71.8537,53386.0
2024-06-05 10:25:00,75.63,75.65,75.56,75.56,57988.0,71.8632,71.8822,71.7967,71.7967,57988.0
2024-06-05 10:30:00,75.57,75.67,75.56,75.66,24448.0,71.8062,71.9012,71.7967,71.8917,24448.0
2024-06-05 10:35:00,75.65,75.71,75.65,75.68,56907.0,71.8822,71.9392,71.8822,71.9107,56907.0
2024-06-05 10:40:00,75.67,75.72,75.65,75.66,50139.0,71.9012,71.9487,71.8822,71.8917,50139.0
2024-06-05 10:45:00,75.67,75.67,75.58,75.59,50427.0,71.9012,71.9012,71.8157,71.8252,50427.0
2024-06-05 10:50:00,75.56,75.58,75.53,75.58,24416.0,71.7967,71.8157,71.7682,71.8157,24416.0
2024-06-05 10:55:00,75.57,75.59,75.56,75.58,54215.0,71.8062,71.8252,71.7967,71.8157,54215.0
2024-06-05 11:00:00,75.58,75.67,75.58,75.65,93919.0,71.8157,71.9012,71.8157,71.8822,93919.0
2024-06-05 11:05:00,75.65,75.7,75.64,75.66,85348.0,71.8822,71.9297,71.8727,71.8917,85348.0
2024-06-05 11:10:00,75.66,75.73,75.66,75.73,37726.0,71.8917,71.9582,71.8917,71.9582,37726.0
2024-06-05 11:15:00,75.73,75.75,75.7,75.71,44039.0,71.9582,71.9772,71.9297,71.9392,44039.0
2024-06-05 11:20:00,75.71,75.74,75.67,75.72,49492.0,71.9392,71.9677,71.9012,71.9487,49492.0
2024-06-05 11:25:00,75.72,75.73,75.68,75.7,61396.0,71.9487,71.9582,71.9107,71.9297,61396.0
2024-06-05 11:30:00,75.7,75.72,75.68,75.71,86746.0,71.9297,71.9487,71.9107,71.9392,86746.0
2024-06-05 11:35:00,75.72,75.76,75.71,75.73,41342.0,71.9487,71.9867,71.9392,71.9582,41342.0
2024-06-05 11:40:00,75.73,75.76,75.71,75.76,54532.0,71.9582,71.9867,71.9392,71.9867,54532.0
2024-06-05 11:45:00,75.76,75.78,75.72,75.75,38707.0,71.9867,72.0057,71.9487,71.9772,38707.0
2024-06-05 11:50:00,75.75,75.77,75.73,75.74,32823.0,71.9772,71.9962,71.9582,71.9677,32823.0
2024-06-05 11:55:00,75.73,75.76,75.71,75.75,18125.0,71.9582,71.9867,71.9392,71.9772,18125.0
2024-06-05 12:00:00,75.74,75.74,75.72,75.74,18631.0,71.9677,71.9677,71.9487,71.9677,18631.0
2024-06-05 12:05:00,75.74,75.74,75.7,75.71,28580.0,71.9677,71.9677,71.9297,71.9392,28580.0
2024-06-05 12:10:00,75.71,75.72,75.69,75.7,36177.0,71.9392,71.9487,71.9202,71.9297,36177.0
2024-06-05 12:15:00,75.7,75.72,75.68,75.71,44271.0,71.9297,71.9487,71.9107,71.9392,44271.0
2024-06-05 12:20:00,75.71,75.74,75.69,75.72,33824.0,71.9392,71.9677,71.9202,71.9487,33824.0
2024-06-05 12:25:00,75.72,75.76,75.71,75.73,93495.0,71.9487,71.9867,71.9392,71.9582,93495.0
2024-06-05 12:30:00,75.74,75.77,75.73,75.77,60511.0,71.9677,71.9962,71.9582,71.9962,60511.0
2024-06-05 12:35:00,75.77,75.81,75.76,75.81,37688.0,71.9962,72.0342,71.9867,72.0342,37688.0
2024-06-05 12:40:00,75.81,75.82,75.79,75.8,78500.0,72.0342,72.0437,72.0152,72.0247,78500.0
2024-06-05 12:45:00,75.8,75.8,75.77,75.78,33376.0,72.0247,72.0247,71.9962,72.0057,33376.0
2024-06-05 12:50:00,75.79,75.8,75.77,75.78,11200.0,72.0152,72.0247,71.9962,72.0057,11200.0
2024-06-05 12:55:00,75.78,75.79,75.75,75.76,17343.0,72.0057,72.0152,71.9772,71.9867,17343.0
2024-06-05 13:00:00,75.77,75.81,75.76,75.79,34939.0,71.9962,72.0342,71.9867,72.0152,34939.0
2024-06-05 13:05:00,75.78,75.81,75.78,75.78,15536.0,72.0057,72.0342,72.0057,72.0057,15536.0
2024-06-05 13:10:00,75.79,75.79,75.77,75.78,18930.0,72.0152,72.0152,71.9962,72.0057,18930.0
2024-06-05 13:15:00,75.78,75.81,75.76,75.77,110231.0,72.0057,72.0342,71.9867,71.9962,110231.0
2024-06-05 13:20:00,75.77,75.77,75.71,75.75,45610.0,71.9962,71.9962,71.9392,71.9772,45610.0
2024-06-05 13:25:00,75.73,75.76,75.73,75.76,12864.0,71.9582,71.9867,71.9582,71.9867,12864.0
2024-06-05 13:30:00,75.76,75.76,75.74,75.76,16907.0,71.9867,71.9867,71.9677,71.9867,16907.0
2024-06-05 13:35:00,75.75,75.77,75.74,75.76,28000.0,71.9772,71.9962,71.9677,71.9867,28000.0
2024-06-05 13:40:00,75.77,75.79,75.74,75.77,25573.0,71.9962,72.0152,71.9677,71.9962,25573.0
2024-06-05 13:45:00,75.77,75.79,75.75,75.78,26419.0,71.9962,72.0152,71.9772,72.0057,26419.0
2024-06-05 13:50:00,75.79,75.8,75.77,75.79,18223.0,72.0152,72.0247,71.9962,72.0152,18223.0
2024-06-05 13:55:00,75.79,75.83,75.78,75.81,25161.0,72.0152,72.0532,72.0057,72.0342,25161.0
2024-06-05 14:00:00,75.82,75.85,75.8,75.84,31232.0,72.0437,72.0722,72.0247,72.0627,31232.0
2024-06-05 14:05:00,75.84,75.85,75.81,75.83,147726.0,72.0627,72.0722,72.0342,72.0532,147726.0
2024-06-05 14:10:00,75.84,75.85,75.81,75.83,47669.0,72.0627,72.0722,72.0342,72.0532,47669.0
2024-06-05 14:15:00,75.83,75.84,75.82,75.83,27408.0,72.0532,72.0627,72.0437,72.0532,27408.0
2024-06-05 14:20:00,75.83,75.85,75.81,75.83,74801.0,72.0532,72.0722,72.0342,72.0532,74801.0
2024-06-05 14:25:00,75.84,75.87,75.83,75.87,18662.0,72.0627,72.0912,72.0532,72.0912,18662.0
2024-06-05 14:30:00,75.87,75.92,75.86,75.92,25638.0,72.0912,72.1387,72.0817,72.1387,25638.0
2024-06-05 14:35:00,75.92,75.93,75.91,75.92,36344.0,72.1387,72.1482,72.1292,72.1387,36344.0
2024-06-05 14:40:00,75.92,75.95,75.91,75.95,20019.0,72.1387,72.1672,72.1292,72.1672,20019.0
2024-06-05 14:45:00,75.95,75.95,75.93,75.94,87716.0,72.1672,72.1672,72.1482,72.1577,87716.0
2024-06-05 14:50:00,75.94,75.96,75.93,75.96,22922.0,72.1577,72.1767,72.1482,72.1767,22922.0
2024-06-05 14:55:00,75.96,75.96,75.94,75.94,27208.0,72.1767,72.1767,72.1577,72.1577,27208.0
2024-06-05 15:00:00,75.94,75.97,75.92,75.95,76851.0,72.1577,72.1862,72.1387,72.1672,76851.0
2024-06-05 15:05:00,75.95,75.96,75.94,75.95,43670.0,72.1672,72.1767,72.1577,72.1672,43670.0
2024-06-05 15:10:00,75.95,75.96,75.94,75.95,28341.0,72.1672,72.1767,72.1577,72.1672,28341.0
2024-06-05 15:15:00,75.95,75.96,75.93,75.94,56562.0,72.1672,72.1767,72.1482,72.1577,56562.0
2024-06-05 15:20:00,75.94,75.95,75.93,75.94,51150.0,72.1577,72.1672,72.1482,72.1577,51150.0
2024-06-05 15:25:00,75.94,75.94,75.91,75.91,32140.0,72.1577,72.1577,72.1292,72.1292,32140.0
2024-06-05 15:30:00,75.91,75.93,75.9,75.92,28596.0,72.1292,72.1482,72.1197,72.1387,28596.0
2024-06-05 15:35:00,75.92,75.95,75.92,75.94,62083.0,72.1387,72.1672,72.1387,72.1577,62083.0
2024-06-05 15:40:00,75.94,75.95,75.9,75.91,59851.0,72.1577,72.1672,72.1197,72.1292,59851.0
2024-06-05 15:45:00,75.91,75.92,75.89,75.9,79139.0,72.1292,72.1387,72.1102,72.1197,79139.0
2024-06-05 15:50:00,75.89,75.97,75.88,75.97,206718.0,72.1102,72.1862,72.1007,72.1862,206718.0
2024-06-05 15:55:00,75.97,76.01,75.95,76.01,328277.0,72.1862,72.2243,72.1672,72.2243,328277.0
2024-06-06 09:30:00,76.01,76.01,75.94,75.98,201681.0,72.2243,72.2243,72.1577,72.1957,201681.0
2024-06-06 09:35:00,75.98,76.03,75.95,75.99,38205.0,72.1957,72.2433,72.1672,72.2052,38205.0
2024-06-06 09:40:00,76.0,76.03,75.99,76.03,64172.0,72.2148,72.2433,72.2052,72.2433,64172.0
2024-06-06 09:45:00,76.02,76.03,75.99,76.02,68270.0,72.2338,72.2433,72.2052,72.2338,68270.0
2024-06-06 09:50:00,76.02,76.03,75.98,76.01,12035.0,72.2338,72.2433,72.1957,72.2243,12035.0
2024-06-06 09:55:00,76.01,76.04,75.99,76.0,25517.0,72.2243,72.2528,72.2052,72.2148,25517.0
2024-06-06 10:00:00,76.0,76.03,75.96,75.97,120428.0,72.2148,72.2433,72.1767,72.1862,120428.0
2024-06-06 10:05:00,75.97,76.02,75.95,76.01,27526.0,72.1862,72.2338,72.1672,72.2243,27526.0
2024-06-06 10:10:00,76.01,76.02,75.95,75.96,95598.0,72.2243,72.2338,72.1672,72.1767,95598.0
2024-06-06 10:15:00,75.96,75.97,75.92,75.94,25620.0,72.1767,72.1862,72.1387,72.1577,25620.0
2024-06-06 10:20:00,75.96,76.01,75.95,76.0,32421.0,72.1767,72.2243,72.1672,72.2148,32421.0
2024-06-06 10:25:00,76.0,76.0,75.94,75.95,63693.0,72.2148,72.2148,72.1577,72.1672,63693.0
2024-06-06 10:30:00,75.95,75.99,75.93,75.96,42613.0,72.1672,72.2052,72.1482,72.1767,42613.0
2024-06-06 10:35:00,75.97,76.0,75.96,76.0,31344.0,72.1862,72.2148,72.1767,72.2148,31344.0
2024-06-06 10:40:00,75.98,75.99,75.96,75.97,36579.0,72.1957,72.2052,72.1767,72.1862,36579.0
2024-06-06 10:45:00,75.98,76.01,75.97,75.98,20839.0,72.1957,72.2243,72.1862,72.1957,20839.0
2024-06-06 10:50:00,75.97,75.97,75.92,75.95,49196.0,72.1862,72.1862,72.1387,72.1672,49196.0
2024-06-06 10:55:00,75.95,75.98,75.93,75.94,65465.0,72.1672,72.1957,72.1482,72.1577,65465.0
2024-06-06 11:00:00,75.93,75.98,75.93,75.97,39119.0,72.1482,72.1957,72.1482,72.1862,39119.0
2024-06-06 11:05:00,75.97,76.03,75.96,76.02,54354.0,72.1862,72.2433,72.1767,72.2338,54354.0
2024-06-06 11:10:00,76.02,76.04,76.01,76.03,50512.0,72.2338,72.2528,72.2243,72.2433,50512.0
2024-06-06 11:15:00,76.04,76.07,76.04,76.06,54012.0,72.2528,72.2813,72.2528,72.2718,54012.0
2024-06-06 11:20:00,76.06,76.07,76.03,76.04,83027.0,72.2718,72.2813,72.2433,72.2528,83027.0
2024-06-06 11:25:00,76.03,76.08,76.03,76.08,130610.0,72.2433,72.2908,72.2433,72.2908,130610.0
2024-06-06 11:30:00,76.07,76.11,76.06,76.06,73591.0,72.2813,72.3193,72.2718,72.2718,73591.0
2024-06-06 11:35:00,76.06,76.11,76.05,76.08,35347.0,72.2718,72.3193,72.2623,72.2908,35347.0
2024-06-06 11:40:00,76.1,76.11,76.08,76.09,325810.0,72.3098,72.3193,72.2908,72.3003,325810.0
2024-06-06 11:45:00,76.09,76.12,76.09,76.1,145107.0,72.3003,72.3288,72.3003,72.3098,145107.0
2024-06-06 11:50:00,76.11,76.12,76.09,76.11,41150.0,72.3193,72.3288,72.3003,72.3193,41150.0
2024-06-06 11:55:00,76.1,76.11,76.08,76.1,36150.0,72.3098,72.3193,72.2908,72.3098,36150.0
2024-06-06 12:00:00,76.1,76.12,76.08,76.08,142430.0,72.3098,72.3288,72.2908,72.2908,142430.0
2024-06-06 12:05:00,76.08,76.1,76.06,76.08,43398.0,72.2908,72.3098,72.2718,72.2908,43398.0
2024-06-06 12:10:00,76.08,76.08,76.05,76.06,344104.0,72.2908,72.2908,72.2623,72.2718,344104.0
2024-06-06 12:15:00,76.06,76.06,76.01,76.03,188525.0,72.2718,72.2718,72.2243,72.2433,188525.0
2024-06-06 12:20:00,76.03,76.04,76.01,76.03,75669.0,72.2433,72.2528,72.2243,72.2433,75669.0
2024-06-06 12:25:00,76.03,76.04,76.02,76.03,13186.0,72.2433,72.2528,72.2338,72.2433,13186.0
2024-06-06 12:30:00,76.03,76.04,76.0,76.01,34524.0,72.2433,72.2528,72.2148,72.2243,34524.0
2024-06-06 12:35:00,76.01,76.02,75.98,75.99,54959.0,72.2243,72.2338,72.1957,72.2052,54959.0
2024-06-06 12:40:00,75.99,76.0,75.97,75.97,15000.0,72.2052,72.2148,72.1862,72.1862,15000.0
2024-06-06 12:45:00,75.98,76.01,75.97,76.0,12547.0,72.1957,72.2243,72.1862,72.2148,12547.0
2024-06-06 12:50:00,76.0,76.01,75.98,76.01,71498.0,72.2148,72.2243,72.1957,72.2243,71498.0
2024-06-06 12:55:00,76.01,76.03,75.98,76.02,51911.0,72.2243,72.2433,72.1957,72.2338,51911.0
2024-06-06 13:00:00,76.01,76.04,76.01,76.03,44923.0,72.2243,72.2528,72.2243,72.2433,44923.0
2024-06-06 13:05:00,76.03,76.04,76.0,76.01,64173.0,72.2433,72.2528,72.2148,72.2243,64173.0
2024-06-06 13:10:00,76.02,76.05,76.01,76.04,37111.0,72.2338,72.2623,72.2243,72.2528,37111.0
2024-06-06 13:15:00,76.04,76.06,76.03,76.06,45086.0,72.2528,72.2718,72.2433,72.2718,45086.0
2024-06-06 13:20:00,76.06,76.1,76.05,76.1,34592.0,72.2718,72.3098,72.2623,72.3098,34592.0
2024-06-06 13:25:00,76.1,76.13,76.1,76.11,30983.0,72.3098,72.3383,72.3098,72.3193,30983.0
2024-06-06 13:30:00,76.12,76.14,76.11,76.13,37342.0,72.3288,72.3478,72.3193,72.3383,37342.0
2024-06-06 13:35:00,76.13,76.15,76.12,76.15,38912.0,72.3383,72.3573,72.3288,72.3573,38912.0
2024-06-06 13:40:00,76.14,76.15,76.11,76.13,41981.0,72.3478,72.3573,72.3193,72.3383,41981.0
2024-06-06 13:45:00,76.13,76.16,76.13,76.14,20682.0,72.3383,72.3668,72.3383,72.3478,20682.0
2024-06-06 13:50:00,76.15,76.17,76.14,76.17,26948.0,72.3573,72.3763,72.3478,72.3763,26948.0
2024-06-06 13:55:00,76.17,76.17,76.13,76.14,15903.0,72.3763,72.3763,72.3383,72.3478,15903.0
2024-06-06 14:00:00,76.14,76.15,76.1,76.1,26901.0,72.3478,72.3573,72.3098,72.3098,26901.0
2024-06-06 14:05:00,76.07,76.07,75.98,75.98,95284.0,72.2813,72.2813,72.1957,72.1957,95284.0
2024-06-06 14:10:00,75.97,76.02,75.95,76.0,34232.0,72.1862,72.2338,72.1672,72.2148,34232.0
2024-06-06 14:15:00,76.0,76.05,75.97,76.03,41217.0,72.2148,72.2623,72.1862,72.2433,41217.0
2024-06-06 14:20:00,76.04,76.07,76.02,76.06,23348.0,72.2528,72.2813,72.2338,72.2718,23348.0
2024-06-06 14:25:00,76.04,76.07,76.04,76.06,23385.0,72.2528,72.2813,72.2528,72.2718,23385.0
2024-06-06 14:30:00,76.06,76.08,76.02,76.07,44009.0,72.2718,72.2908,72.2338,72.2813,44009.0
2024-06-06 14:35:00,76.07,76.08,76.06,76.08,21018.0,72.2813,72.2908,72.2718,72.2908,21018.0
2024-06-06 14:40:00,76.09,76.13,76.08,76.11,20159.0,72.3003,72.3383,72.2908,72.3193,20159.0
2024-06-06 14:45:00,76.11,76.14,76.1,76.13,68713.0,72.3193,72.3478,72.3098,72.3383,68713.0
2024-06-06 14:50:00,76.14,76.18,76.13,76.16,58019.0,72.3478,72.3858,72.3383,72.3668,58019.0
2024-06-06 14:55:00,76.16,76.17,76.15,76.15,44224.0,72.3668,72.3763,72.3573,72.3573,44224.0
2024-06-06 15:00:00,76.14,76.15,76.12,76.14,27699.0,72.3478,72.3573,72.3288,72.3478,27699.0
2024-06-06 15:05:00,76.14,76.16,76.13,76.15,37821.0,72.3478,72.3668,72.3383,72.3573,37821.0
2024-06-06 15:10:00,76.15,76.17,76.13,76.14,35277.0,72.3573,72.3763,72.3383,72.3478,35277.0
2024-06-06 15:15:00,76.14,76.16,76.13,76.16,33314.0,72.3478,72.3668,72.3383,72.3668,33314.0
2024-06-06 15:20:00,76.15,76.16,76.13,76.14,39124.0,72.3573,72.3668,72.3383,72.3478,39124.0
2024-06-06 15:25:00,76.14,76.17,76.12,76.17,81902.0,72.3478,72.3763,72.3288,72.3763,81902.0
2024-06-06 15:30:00,76.16,76.16,76.13,76.14,98306.0,72.3668,72.3668,72.3383,72.3478,98306.0
2024-06-06 15:35:00,76.14,76.15,76.11,76.13,173233.0,72.3478,72.3573,72.3193,72.3383,173233.0
2024-06-06 15:40:00,76.13,76.14,76.11,76.13,142980.0,72.3383,72.3478,72.3193,72.3383,142980.0
2024-06-06 15:45:00,76.14,76.16,76.12,76.16,103918.0,72.3478,72.3668,72.3288,72.3668,103918.0
2024-06-06 15:50:00,76.16,76.18,76.14,76.17,281802.0,72.3668,72.3858,72.3478,72.3763,281802.0
2024-06-06 15:55:00,76.17,76.2,76.15,76.19,387513.0,72.3763,72.4048,72.3573,72.3953,387513.0
2024-06-07 09:30:00,75.54,75.54,75.4,75.4,160082.0,71.7777,71.7777,71.6446,71.6446,160082.0
2024-06-07 09:35:00,75.4,75.45,75.36,75.42,127761.0,71.6446,71.6921,71.6066,71.6636,127761.0
2024-06-07 09:40:00,75.42,75.56,75.4,75.53,183819.0,71.6636,71.7967,71.6446,71.7682,183819.0
2024-06-07 09:45:00,75.56,75.57,75.51,75.54,105893.0,71.7967,71.8062,71.7492,71.7777,105893.0
2024-06-07 09:50:00,75.54,75.6,75.51,75.52,146506.0,71.7777,71.8347,71.7492,71.7587,146506.0
2024-06-07 09:55:00,75.52,75.55,75.46,75.54,153921.0,71.7587,71.7872,71.7016,71.7777,153921.0
2024-06-07 10:00:00,75.54,75.6,75.53,75.56,100938.0,71.7777,71.8347,71.7682,71.7967,100938.0
2024-06-07 10:05:00,75.56,75.6,75.52,75.59,61067.0,71.7967,71.8347,71.7587,71.8252,61067.0
2024-06-07 10:10:00,75.58,75.59,75.53,75.54,205187.0,71.8157,71.8252,71.7682,71.7777,205187.0
2024-06-07 10:15:00,75.54,75.64,75.52,75.64,127488.0,71.7777,71.8727,71.7587,71.8727,127488.0
2024-06-07 10:20:00,75.63,75.65,75.6,75.62,70996.0,71.8632,71.8822,71.8347,71.8537,70996.0
2024-06-07 10:25:00,75.61,75.64,75.58,75.62,30976.0,71.8442,71.8727,71.8157,71.8537,30976.0
2024-06-07 10:30:00,75.63,75.63,75.58,75.62,51009.0,71.8632,71.8632,71.8157,71.8537,51009.0
2024-06-07 10:35:00,75.62,75.7,75.62,75.7,115508.0,71.8537,71.9297,71.8537,71.9297,115508.0
2024-06-07 10:40:00,75.7,75.75,75.69,75.71,78033.0,71.9297,71.9772,71.9202,71.9392,78033.0
2024-06-07 10:45:00,75.7,75.71,75.66,75.66,80147.0,71.9297,71.9392,71.8917,71.8917,80147.0
2024-06-07 10:50:00,75.66,75.66,75.58,75.59,84736.0,71.8917,71.8917,71.8157,71.8252,84736.0
2024-06-07 10:55:00,75.59,75.6,75.53,75.56,108314.0,71.8252,71.8347,71.7682,71.7967,108314.0
2024-06-07 11:00:00,75.55,75.55,75.49,75.53,107759.0,71.7872,71.7872,71.7302,71.7682,107759.0
2024-06-07 11:05:00,75.53,75.53,75.47,75.5,33698.0,71.7682,71.7682,71.7111,71.7397,33698.0
2024-06-07 11:10:00,75.49,75.55,75.47,75.55,46144.0,71.7302,71.7872,71.7111,71.7872,46144.0
2024-06-07 11:15:00,75.55,75.56,75.49,75.49,73721.0,71.7872,71.7967,71.7302,71.7302,73721.0
2024-06-07 11:20:00,75.49,75.52,75.47,75.52,78925.0,71.7302,71.7587,71.7111,71.7587,78925.0
2024-06-07 11:25:00,75.52,75.53,75.48,75.5,133079.0,71.7587,71.7682,71.7206,71.7397,133079.0
2024-06-07 11:30:00,75.5,75.54,75.47,75.48,202323.0,71.7397,71.7777,71.7111,71.7206,202323.0
2024-06-07 11:35:00,75.49,75.5,75.44,75.47,61685.0,71.7302,71.7397,71.6826,71.7111,61685.0
2024-06-07 11:40:00,75.47,75.49,75.45,75.45,49243.0,71.7111,71.7302,71.6921,71.6921,49243.0
2024-06-07 11:45:00,75.46,75.51,75.46,75.51,19430.0,71.7016,71.7492,71.7016,71.7492,19430.0
2024-06-07 11:50:00,75.5,75.51,75.49,75.5,39006.0,71.7397,71.7492,71.7302,71.7397,39006.0
2024-06-07 11:55:00,75.5,75.54,75.5,75.51,75018.0,71.7397,71.7777,71.7397,71.7492,75018.0
2024-06-07 12:00:00,75.51,75.52,75.48,75.52,63765.0,71.7492,71.7587,71.7206,71.7587,63765.0
2024-06-07 12:05:00,75.52,75.54,75.48,75.52,106873.0,71.7587,71.7777,71.7206,71.7587,106873.0
2024-06-07 12:10:00,75.52,75.54,75.51,75.52,60926.0,71.7587,71.7777,71.7492,71.7587,60926.0
2024-06-07 12:15:00,75.52,75.54,75.5,75.53,143615.0,71.7587,71.7777,71.7397,71.7682,143615.0
2024-06-07 12:20:00,75.53,75.55,75.51,75.55,34503.0,71.7682,71.7872,71.7492,71.7872,34503.0
2024-06-07 12:25:00,75.55,75.58,75.53,75.58,86703.0,71.7872,71.8157,71.7682,71.8157,86703.0
2024-06-07 12:30:00,75.58,75.6,75.51,75.51,61194.0,71.8157,71.8347,71.7492,71.7492,61194.0
2024-06-07 12:35:00,75.51,75.53,75.49,75.51,14637.0,71.7492,71.7682,71.7302,71.7492,14637.0
2024-06-07 12:40:00,75.52,75.53,75.48,75.51,37982.0,71.7587,71.7682,71.7206,71.7492,37982.0
2024-06-07 12:45:00,75.51,75.52,75.43,75.46,60764.0,71.7492,71.7587,71.6731,71.7016,60764.0
2024-06-07 12:50:00,75.46,75.51,75.46,75.51,48622.0,71.7016,71.7492,71.7016,71.7492,48622.0
2024-06-07 12:55:00,75.51,75.55,75.51,75.55,24739.0,71.7492,71.7872,71.7492,71.7872,24739.0
2024-06-07 13:00:00,75.55,75.55,75.46,75.47,24772.0,71.7872,71.7872,71.7016,71.7111,24772.0
2024-06-07 13:05:00,75.46,75.51,75.46,75.49,38994.0,71.7016,71.7492,71.7016,71.7302,38994.0
2024-06-07 13:10:00,75.48,75.53,75.46,75.5,67182.0,71.7206,71.7682,71.7016,71.7397,67182.0
2024-06-07 13:15:00,75.51,75.54,75.5,75.53,27063.0,71.7492,71.7777,71.7397,71.7682,27063.0
2024-06-07 13:20:00,75.52,75.57,75.51,75.56,30037.0,71.7587,71.8062,71.7492,71.7967,30037.0
2024-06-07 13:25:00,75.56,75.56,75.48,75.51,35520.0,71.7967,71.7967,71.7206,71.7492,35520.0
2024-06-07 13:30:00,75.5,75.5,75.48,75.5,92026.0,71.7397,71.7397,71.7206,71.7397,92026.0
2024-06-07 13:35:00,75.5,75.51,75.47,75.5,80696.0,71.7397,71.7492,71.7111,71.7397,80696.0
2024-06-07 13:40:00,75.5,75.5,75.46,75.48,30724.0,71.7397,71.7397,71.7016,71.7206,30724.0
2024-06-07 13:45:00,75.49,75.49,75.46,75.48,29697.0,71.7302,71.7302,71.7016,71.7206,29697.0
2024-06-07 13:50:00,75.49,75.52,75.48,75.48,24173.0,71.7302,71.7587,71.7206,71.7206,24173.0
2024-06-07 13:55:00,75.48,75.51,75.47,75.47,48155.0,71.7206,71.7492,71.7111,71.7111,48155.0
2024-06-07 14:00:00,75.47,75.47,75.38,75.39,41144.0,71.7111,71.7111,71.6256,71.6351,41144.0
2024-06-07 14:05:00,75.39,75.39,75.3,75.33,50988.0,71.6351,71.6351,71.5496,71.5781,50988.0
2024-06-07 14:10:00,75.33,75.33,75.26,75.27,39807.0,71.5781,71.5781,71.5116,71.5211,39807.0
2024-06-07 14:15:00,75.27,75.31,75.26,75.31,35669.0,71.5211,71.5591,71.5116,71.5591,35669.0
2024-06-07 14:20:00,75.31,75.38,75.3,75.35,24295.0,71.5591,71.6256,71.5496,71.5971,24295.0
2024-06-07 14:25:00,75.35,75.4,75.34,75.38,26613.0,71.5971,71.6446,71.5876,71.6256,26613.0
2024-06-07 14:30:00,75.37,75.39,75.35,75.35,53844.0,71.6161,71.6351,71.5971,71.5971,53844.0
2024-06-07 14:35:00,75.34,75.4,75.34,75.39,30527.0,71.5876,71.6446,71.5876,71.6351,30527.0
2024-06-07 14:40:00,75.38,75.42,75.38,75.42,39520.0,71.6256,71.6636,71.6256,71.6636,39520.0
2024-06-07 14:45:00,75.41,75.43,75.39,75.41,38282.0,71.6541,71.6731,71.6351,71.6541,38282.0
2024-06-07 14:50:00,75.41,75.41,75.37,75.4,45592.0,71.6541,71.6541,71.6161,71.6446,45592.0
2024-06-07 14:55:00,75.4,75.41,75.38,75.39,66701.0,71.6446,71.6541,71.6256,71.6351,66701.0
2024-06-07 15:00:00,75.39,75.42,75.35,75.39,87559.0,71.6351,71.6636,71.5971,71.6351,87559.0
2024-06-07 15:05:00,75.39,75.4,75.33,75.34,69795.0,71.6351,71.6446,71.5781,71.5876,69795.0
2024-06-07 15:10:00,75.34,75.37,75.28,75.32,69806.0,71.5876,71.6161,71.5306,71.5686,69806.0
2024-06-07 15:15:00,75.32,75.35,75.3,75.31,99405.0,71.5686,71.5971,71.5496,71.5591,99405.0
2024-06-07 15:20:00,75.31,75.33,75.27,75.31,128366.0,71.5591,71.5781,71.5211,71.5591,128366.0
2024-06-07 15:25:00,75.31,75.36,75.3,75.34,55255.0,71.5591,71.6066,71.5496,71.5876,55255.0
2024-06-07 15:30:00,75.34,75.37,75.32,75.35,75376.0,71.5876,71.6161,71.5686,71.5971,75376.0
2024-06-07 15:35:00,75.34,75.36,75.3,75.31,73870.0,71.5876,71.6066,71.5496,71.5591,73870.0
2024-06-07 15:40:00,75.31,75.33,75.29,75.31,86954.0,71.5591,71.5781,71.5401,71.5591,86954.0
2024-06-07 15:45:00,75.31,75.31,75.27,75.28,70486.0,71.5591,71.5591,71.5211,71.5306,70486.0
2024-06-07 15:50:00,75.27,75.31,75.25,75.3,83367.0,71.5211,71.5591,71.5021,71.5496,83367.0
2024-06-07 15:55:00,75.3,75.34,75.3,75.33,473151.0,71.5496,71.5876,71.5496,71.5781,473151.0
2024-06-10 09:30:00,74.89,74.89,74.78,74.79,164414.0,71.16,71.16,71.0555,71.065,164414.0
2024-06-10 09:35:00,74.78,74.87,74.77,74.84,294145.0,71.0555,71.141,71.046,71.1125,294145.0
2024-06-10 09:40:00,74.84,74.91,74.81,74.9,356579.0,71.1125,71.179,71.084,71.1695,356579.0
2024-06-10 09:45:00,74.9,74.92,74.86,74.89,113228.0,71.1695,71.1885,71.1315,71.16,113228.0
2024-06-10 09:50:00,74.9,74.93,74.88,74.91,54147.0,71.1695,71.198,71.1505,71.179,54147.0
2024-06-10 09:55:00,74.92,74.95,74.91,74.93,43047.0,71.1885,71.217,71.179,71.198,43047.0
2024-06-10 10:00:00,74.93,74.94,74.89,74.92,37590.0,71.198,71.2075,71.16,71.1885,37590.0
2024-06-10 10:05:00,74.92,74.96,74.91,74.92,35446.0,71.1885,71.2265,71.179,71.1885,35446.0
2024-06-10 10:10:00,74.93,74.93,74.88,74.91,63442.0,71.198,71.198,71.1505,71.179,63442.0
2024-06-10 10:15:00,74.92,74.98,74.92,74.94,144144.0,71.1885,71.2456,71.1885,71.2075,144144.0
2024-06-10 10:20:00,74.94,74.99,74.93,74.97,33754.0,71.2075,71.2551,71.198,71.2361,33754.0
2024-06-10 10:25:00,74.97,74.98,74.95,74.96,15732.0,71.2361,71.2456,71.217,71.2265,15732.0
2024-06-10 10:30:00,74.97,75.0,74.93,75.0,59342.0,71.2361,71.2646,71.198,71.2646,59342.0
2024-06-10 10:35:00,75.0,75.02,74.99,75.0,18957.0,71.2646,71.2836,71.2551,71.2646,18957.0
2024-06-10 10:40:00,75.01,75.04,75.0,75.01,26430.0,71.2741,71.3026,71.2646,71.2741,26430.0
2024-06-10 10:45:00,75.01,75.03,75.0,75.01,17340.0,71.2741,71.2931,71.2646,71.2741,17340.0
2024-06-10 10:50:00,75.01,75.04,75.01,75.03,44540.0,71.2741,71.3026,71.2741,71.2931,44540.0
2024-06-10 10:55:00,75.02,75.03,74.96,74.96,45118.0,71.2836,71.2931,71.2265,71.2265,45118.0
2024-06-10 11:00:00,74.97,74.99,74.95,74.97,31285.0,71.2361,71.2551,71.217,71.2361,31285.0
2024-06-10 11:05:00,74.97,75.04,74.97,75.04,53877.0,71.2361,71.3026,71.2361,71.3026,53877.0
2024-06-10 11:10:00,75.04,75.05,75.01,75.05,62416.0,71.3026,71.3121,71.2741,71.3121,62416.0
2024-06-10 11:15:00,75.06,75.12,75.05,75.12,21607.0,71.3216,71.3786,71.3121,71.3786,21607.0
2024-06-10 11:20:00,75.12,75.16,75.11,75.14,43507.0,71.3786,71.4166,71.3691,71.3976,43507.0
2024-06-10 11:25:00,75.14,75.17,75.13,75.17,80355.0,71.3976,71.4261,71.3881,71.4261,80355.0
2024-06-10 11:30:00,75.17,75.22,75.16,75.22,97538.0,71.4261,71.4736,71.4166,71.4736,97538.0
2024-06-10 11:35:00,75.21,75.22,75.18,75.21,17144.0,71.4641,71.4736,71.4356,71.4641,17144.0
2024-06-10 11:40:00,75.22,75.26,75.21,75.26,31852.0,71.4736,71.5116,71.4641,71.5116,31852.0
2024-06-10 11:45:00,75.26,75.26,75.24,75.25,29948.0,71.5116,71.5116,71.4926,71.5021,29948.0
2024-06-10 11:50:00,75.26,75.29,75.25,75.28,33610.0,71.5116,71.5401,71.5021,71.5306,33610.0
2024-06-10 11:55:00,75.29,75.31,75.27,75.28,33923.0,71.5401,71.5591,71.5211,71.5306,33923.0
2024-06-10 12:00:00,75.28,75.3,75.26,75.27,45824.0,71.5306,71.5496,71.5116,71.5211,45824.0
2024-06-10 12:05:00,75.27,75.28,75.26,75.28,82433.0,71.5211,71.5306,71.5116,71.5306,82433.0
2024-06-10 12:10:00,75.28,75.3,75.28,75.28,28979.0,71.5306,71.5496,71.5306,71.5306,28979.0
2024-06-10 12:15:00,75.29,75.33,75.29,75.31,46647.0,71.5401,71.5781,71.5401,71.5591,46647.0
2024-06-10 12:20:00,75.31,75.32,75.29,75.3,51433.0,71.5591,71.5686,71.5401,71.5496,51433.0
2024-06-10 12:25:00,75.3,75.3,75.28,75.3,128590.0,71.5496,71.5496,71.5306,71.5496,128590.0
2024-06-10 12:30:00,75.3,75.3,75.27,75.28,13629.0,71.5496,71.5496,71.5211,71.5306,13629.0
2024-06-10 12:35:00,75.29,75.29,75.27,75.28,21612.0,71.5401,71.5401,71.5211,71.5306,21612.0
2024-06-10 12:40:00,75.28,75.31,75.27,75.31,16139.0,71.5306,71.5591,71.5211,71.5591,16139.0
2024-06-10 12:45:00,75.3,75.31,75.26,75.27,33451.0,71.5496,71.5591,71.5116,71.5211,33451.0
2024-06-10 12:50:00,75.27,75.29,75.27,75.27,7154.0,71.5211,71.5401,71.5211,71.5211,7154.0
2024-06-10 12:55:00,75.28,75.28,75.26,75.26,17479.0,71.5306,71.5306,71.5116,71.5116,17479.0
2024-06-10 13:00:00,75.26,75.26,75.21,75.24,68264.0,71.5116,71.5116,71.4641,71.4926,68264.0
2024-06-10 13:05:00,75.26,75.28,75.23,75.23,16162.0,71.5116,71.5306,71.4831,71.4831,16162.0
2024-06-10 13:10:00,75.23,75.25,75.21,75.22,21098.0,71.4831,71.5021,71.4641,71.4736,21098.0
2024-06-10 13:15:00,75.23,75.24,75.2,75.24,23680.0,71.4831,71.4926,71.4546,71.4926,23680.0
2024-06-10 13:20:00,75.24,75.25,75.24,75.24,14521.0,71.4926,71.5021,71.4926,71.4926,14521.0
2024-06-10 13:25:00,75.25,75.25,75.23,75.24,72548.0,71.5021,71.5021,71.4831,71.4926,72548.0
2024-06-10 13:30:00,75.24,75.26,75.22,75.25,119387.0,71.4926,71.5116,71.4736,71.5021,119387.0
2024-06-10 13:35:00,75.26,75.27,75.24,75.25,161559.0,71.5116,71.5211,71.4926,71.5021,161559.0
2024-06-10 13:40:00,75.25,75.29,75.25,75.28,122544.0,71.5021,71.5401,71.5021,71.5306,122544.0
2024-06-10 13:45:00,75.28,75.38,75.28,75.37,104831.0,71.5306,71.6256,71.5306,71.6161,104831.0
2024-06-10 13:50:00,75.37,75.38,75.33,75.34,16914.0,71.6161,71.6256,71.5781,71.5876,16914.0
2024-06-10 13:55:00,75.34,75.35,75.31,75.33,22606.0,71.5876,71.5971,71.5591,71.5781,22606.0
2024-06-10 14:00:00,75.33,75.33,75.29,75.31,18729.0,71.5781,71.5781,71.5401,71.5591,18729.0
2024-06-10 14:05:00,75.31,75.35,75.31,75.31,46972.0,71.5591,71.5971,71.5591,71.5591,46972.0
2024-06-10 14:10:00,75.31,75.33,75.3,75.32,23314.0,71.5591,71.5781,71.5496,71.5686,23314.0
2024-06-10 14:15:00,75.33,75.34,75.31,75.32,17848.0,71.5781,71.5876,71.5591,71.5686,17848.0
2024-06-10 14:20:00,75.29,75.33,75.29,75.31,42073.0,71.5401,71.5781,71.5401,71.5591,42073.0
2024-06-10 14:25:00,75.3,75.32,75.26,75.28,40795.0,71.5496,71.5686,71.5116,71.5306,40795.0
2024-06-10 14:30:00,75.28,75.29,75.27,75.28,27513.0,71.5306,71.5401,71.5211,71.5306,27513.0
2024-06-10 14:35:00,75.29,75.35,75.29,75.32,32365.0,71.5401,71.5971,71.5401,71.5686,32365.0
2024-06-10 14:40:00,75.32,75.36,75.32,75.34,31597.0,71.5686,71.6066,71.5686,71.5876,31597.0
2024-06-10 14:45:00,75.35,75.36,75.33,75.35,11426.0,71.5971,71.6066,71.5781,71.5971,11426.0
2024-06-10 14:50:00,75.34,75.36,75.34,75.34,69806.0,71.5876,71.6066,71.5876,71.5876,69806.0
2024-06-10 14:55:00,75.34,75.35,75.33,75.34,32372.0,71.5876,71.5971,71.5781,71.5876,32372.0
2024-06-10 15:00:00,75.34,75.37,75.33,75.37,61324.0,71.5876,71.6161,71.5781,71.6161,61324.0
2024-06-10 15:05:00,75.37,75.37,75.35,75.36,69629.0,71.6161,71.6161,71.5971,71.6066,69629.0
2024-06-10 15:10:00,75.35,75.41,75.35,75.41,86967.0,71.5971,71.6541,71.5971,71.6541,86967.0
2024-06-10 15:15:00,75.41,75.41,75.36,75.38,58914.0,71.6541,71.6541,71.6066,71.6256,58914.0
2024-06-10 15:20:00,75.37,75.41,75.37,75.37,36025.0,71.6161,71.6541,71.6161,71.6161,36025.0
2024-06-10 15:25:00,75.38,75.38,75.36,75.38,20925.0,71.6256,71.6256,71.6066,71.6256,20925.0
2024-06-10 15:30:00,75.37,75.38,75.34,75.34,35675.0,71.6161,71.6256,71.5876,71.5876,35675.0
2024-06-10 15:35:00,75.34,75.35,75.32,75.33,28670.0,71.5876,71.5971,71.5686,71.5781,28670.0
2024-06-10 15:40:00,75.33,75.36,75.32,75.33,68822.0,71.5781,71.6066,71.5686,71.5781,68822.0
2024-06-10 15:45:00,75.33,75.33,75.29,75.29,49695.0,71.5781,71.5781,71.5401,71.5401,49695.0
2024-06-10 15:50:00,75.29,75.33,75.28,75.33,106997.0,71.5401,71.5781,71.5306,71.5781,106997.0
2024-06-10 15:55:00,75.32,75.36,75.29,75.35,139025.0,71.5686,71.6066,71.5401,71.5971,139025.0
2024-06-11 09:30:00,73.18,73.2,73.09,73.11,210818.0,70.7801,70.7995,70.6931,70.7124,210818.0
2024-06-11 09:35:00,73.1,73.1,73.01,73.06,66272.0,70.7027,70.7027,70.6157,70.6641,66272.0
2024-06-11 09:40:00,73.05,73.06,72.99,73.0,77798.0,70.6544,70.6641,70.5964,70.606,77798.0
2024-06-11 09:45:00,72.99,73.0,72.8,72.84,89215.0,70.5964,70.606,70.4126,70.4513,89215.0
2024-06-11 09:50:00,72.83,72.94,72.8,72.92,42080.0,70.4416,70.548,70.4126,70.5286,42080.0
2024-06-11 09:55:00,72.92,73.0,72.9,73.0,57750.0,70.5286,70.606,70.5093,70.606,57750.0
2024-06-11 10:00:00,73.0,73.05,72.93,72.96,50504.0,70.606,70.6544,70.5383,70.5673,50504.0
2024-06-11 10:05:00,72.96,73.06,72.96,73.06,40638.0,70.5673,70.6641,70.5673,70.6641,40638.0
2024-06-11 10:10:00,73.04,73.09,73.03,73.04,84517.0,70.6447,70.6931,70.635,70.6447,84517.0
2024-06-11 10:15:00,73.05,73.08,73.01,73.03,35549.0,70.6544,70.6834,70.6157,70.635,35549.0
2024-06-11 10:20:00,73.03,73.05,72.99,73.03,30517.0,70.635,70.6544,70.5964,70.635,30517.0
2024-06-11 10:25:00,73.03,73.03,72.98,73.0,40313.0,70.635,70.635,70.5867,70.606,40313.0
2024-06-11 10:30:00,73.0,73.08,72.97,73.08,65579.0,70.606,70.6834,70.577,70.6834,65579.0
2024-06-11 10:35:00,73.08,73.11,73.06,73.09,93213.0,70.6834,70.7124,70.6641,70.6931,93213.0
2024-06-11 10:40:00,73.09,73.17,73.09,73.15,27561.0,70.6931,70.7705,70.6931,70.7511,27561.0
2024-06-11 10:45:00,73.14,73.15,73.09,73.14,63044.0,70.7414,70.7511,70.6931,70.7414,63044.0
2024-06-11 10:50:00,73.14,73.16,73.12,73.14,46903.0,70.7414,70.7608,70.7221,70.7414,46903.0
2024-06-11 10:55:00,73.14,73.15,73.09,73.11,63726.0,70.7414,70.7511,70.6931,70.7124,63726.0
2024-06-11 11:00:00,73.11,73.14,73.08,73.08,49605.0,70.7124,70.7414,70.6834,70.6834,49605.0
2024-06-11 11:05:00,73.09,73.1,73.05,73.09,80265.0,70.6931,70.7027,70.6544,70.6931,80265.0
2024-06-11 11:10:00,73.09,73.1,73.02,73.02,57653.0,70.6931,70.7027,70.6254,70.6254,57653.0
2024-06-11 11:15:00,73.03,73.09,73.02,73.09,45228.0,70.635,70.6931,70.6254,70.6931,45228.0
2024-06-11 11:20:00,73.09,73.1,73.06,73.06,213256.0,70.6931,70.7027,70.6641,70.6641,213256.0
2024-06-11 11:25:00,73.06,73.07,73.04,73.06,48632.0,70.6641,70.6737,70.6447,70.6641,48632.0
2024-06-11 11:30:00,73.06,73.09,73.04,73.06,102056.0,70.6641,70.6931,70.6447,70.6641,102056.0
2024-06-11 11:35:00,73.05,73.07,73.0,73.02,172177.0,70.6544,70.6737,70.606,70.6254,172177.0
2024-06-11 11:40:00,73.01,73.02,72.96,72.99,138043.0,70.6157,70.6254,70.5673,70.5964,138043.0
2024-06-11 11:45:00,72.99,73.01,72.95,72.98,24532.0,70.5964,70.6157,70.5577,70.5867,24532.0
2024-06-11 11:50:00,72.97,73.0,72.94,72.98,39361.0,70.577,70.606,70.548,70.5867,39361.0
2024-06-11 11:55:00,72.98,72.99,72.96,72.98,31751.0,70.5867,70.5964,70.5673,70.5867,31751.0
2024-06-11 12:00:00,72.97,73.0,72.96,72.98,39489.0,70.577,70.606,70.5673,70.5867,39489.0
2024-06-11 12:05:00,72.99,73.01,72.98,72.99,31124.0,70.5964,70.6157,70.5867,70.5964,31124.0
2024-06-11 12:10:00,73.0,73.03,72.99,73.03,22087.0,70.606,70.635,70.5964,70.635,22087.0
2024-06-11 12:15:00,73.02,73.03,72.95,72.96,56717.0,70.6254,70.635,70.5577,70.5673,56717.0
2024-06-11 12:20:00,72.97,72.98,72.93,72.95,49293.0,70.577,70.5867,70.5383,70.5577,49293.0
2024-06-11 12:25:00,72.95,72.97,72.94,72.97,48854.0,70.5577,70.577,70.548,70.577,48854.0
2024-06-11 12:30:00,72.97,73.0,72.96,73.0,123527.0,70.577,70.606,70.5673,70.606,123527.0
2024-06-11 12:35:00,73.0,73.03,72.99,73.03,80373.0,70.606,70.635,70.5964,70.635,80373.0
2024-06-11 12:40:00,73.03,73.06,73.02,73.05,191218.0,70.635,70.6641,70.6254,70.6544,191218.0
2024-06-11 12:45:00,73.05,73.06,73.03,73.03,147604.0,70.6544,70.6641,70.635,70.635,147604.0
2024-06-11 12:50:00,73.03,73.04,73.02,73.03,200799.0,70.635,70.6447,70.6254,70.635,200799.0
2024-06-11 12:55:00,73.03,73.05,73.03,73.04,33969.0,70.635,70.6544,70.635,70.6447,33969.0
2024-06-11 13:00:00,73.04,73.11,73.0,73.09,151668.0,70.6447,70.7124,70.606,70.6931,151668.0
2024-06-11 13:05:00,73.09,73.12,73.09,73.09,126279.0,70.6931,70.7221,70.6931,70.6931,126279.0
2024-06-11 13:10:00,73.09,73.12,73.09,73.09,29764.0,70.6931,70.7221,70.6931,70.6931,29764.0
2024-06-11 13:15:00,73.09,73.1,73.06,73.08,48628.0,70.6931,70.7027,70.6641,70.6834,48628.0
2024-06-11 13:20:00,73.08,73.09,73.03,73.04,57867.0,70.6834,70.6931,70.635,70.6447,57867.0
2024-06-11 13:25:00,73.04,73.06,73.04,73.04,19966.0,70.6447,70.6641,70.6447,70.6447,19966.0
2024-06-11 13:30:00,73.05,73.08,73.04,73.06,32930.0,70.6544,70.6834,70.6447,70.6641,32930.0
2024-06-11 13:35:00,73.07,73.12,73.07,73.12,100399.0,70.6737,70.7221,70.6737,70.7221,100399.0
2024-06-11 13:40:00,73.12,73.13,73.09,73.11,17966.0,70.7221,70.7318,70.6931,70.7124,17966.0
2024-06-11 13:45:00,73.11,73.13,73.11,73.13,47146.0,70.7124,70.7318,70.7124,70.7318,47146.0
2024-06-11 13:50:00,73.13,73.18,73.12,73.17,50936.0,70.7318,70.7801,70.7221,70.7705,50936.0
2024-06-11 13:55:00,73.17,73.18,73.16,73.17,49281.0,70.7705,70.7801,70.7608,70.7705,49281.0
2024-06-11 14:00:00,73.17,73.19,73.15,73.19,47604.0,70.7705,70.7898,70.7511,70.7898,47604.0
2024-06-11 14:05:00,73.2,73.2,73.14,73.15,49364.0,70.7995,70.7995,70.7414,70.7511,49364.0
2024-06-11 14:10:00,73.15,73.21,73.14,73.2,57138.0,70.7511,70.8091,70.7414,70.7995,57138.0
2024-06-11 14:15:00,73.2,73.26,73.19,73.25,39613.0,70.7995,70.8575,70.7898,70.8478,39613.0
2024-06-11 14:20:00,73.25,73.29,73.24,73.27,34943.0,70.8478,70.8865,70.8382,70.8672,34943.0
2024-06-11 14:25:00,73.27,73.31,73.25,73.31,104826.0,70.8672,70.9059,70.8478,70.9059,104826.0
2024-06-11 14:30:00,73.31,73.34,73.28,73.3,54395.0,70.9059,70.9349,70.8768,70.8962,54395.0
2024-06-11 14:35:00,73.31,73.31,73.27,73.28,34985.0,70.9059,70.9059,70.8672,70.8768,34985.0
2024-06-11 14:40:00,73.28,73.31,73.25,73.25,27670.0,70.8768,70.9059,70.8478,70.8478,27670.0
2024-06-11 14:45:00,73.25,73.3,73.25,73.28,56330.0,70.8478,70.8962,70.8478,70.8768,56330.0
2024-06-11 14:50:00,73.27,73.29,73.25,73.26,17174.0,70.8672,70.8865,70.8478,70.8575,17174.0
2024-06-11 14:55:00,73.26,73.29,73.26,73.28,69777.0,70.8575,70.8865,70.8575,70.8768,69777.0
2024-06-11 15:00:00,73.29,73.33,73.28,73.32,40203.0,70.8865,70.9252,70.8768,70.9155,40203.0
2024-06-11 15:05:00,73.32,73.33,73.28,73.29,48357.0,70.9155,70.9252,70.8768,70.8865,48357.0
2024-06-11 15:10:00,73.3,73.3,73.24,73.26,76012.0,70.8962,70.8962,70.8382,70.8575,76012.0
2024-06-11 15:15:00,73.26,73.27,73.24,73.25,23558.0,70.8575,70.8672,70.8382,70.8478,23558.0
2024-06-11 15:20:00,73.25,73.26,73.22,73.26,38179.0,70.8478,70.8575,70.8188,70.8575,38179.0
2024-06-11 15:25:00,73.26,73.26,73.2,73.2,31459.0,70.8575,70.8575,70.7995,70.7995,31459.0
2024-06-11 15:30:00,73.2,73.22,73.19,73.21,151589.0,70.7995,70.8188,70.7898,70.8091,151589.0
2024-06-11 15:35:00,73.2,73.22,73.18,73.2,74466.0,70.7995,70.8188,70.7801,70.7995,74466.0
2024-06-11 15:40:00,73.2,73.2,73.14,73.15,525881.0,70.7995,70.7995,70.7414,70.7511,525881.0
2024-06-11 15:45:00,73.14,73.15,73.07,73.07,329504.0,70.7414,70.7511,70.6737,70.6737,329504.0
2024-06-11 15:50:00,73.06,73.15,73.06,73.15,134840.0,70.6641,70.7511,70.6641,70.7511,134840.0
2024-06-11 15:55:00,73.15,73.17,73.13,73.16,260475.0,70.7511,70.7705,70.7318,70.7608,260475.0
2024-06-12 09:30:00,74.41,74.49,74.33,74.34,184400.0,71.9698,72.0472,71.8924,71.9021,184400.0
2024-06-12 09:35:00,74.34,74.35,74.27,74.29,91796.0,71.9021,71.9118,71.8344,71.8537,91796.0
2024-06-12 09:40:00,74.28,74.42,74.27,74.42,112902.0,71.844,71.9795,71.8344,71.9795,112902.0
2024-06-12 09:45:00,74.42,74.44,74.36,74.44,106419.0,71.9795,71.9988,71.9214,71.9988,106419.0
2024-06-12 09:50:00,74.44,74.5,74.42,74.42,100263.0,71.9988,72.0568,71.9795,71.9795,100263.0
2024-06-12 09:55:00,74.41,74.48,74.41,74.45,68748.0,71.9698,72.0375,71.9698,72.0085,68748.0
2024-06-12 10:00:00,74.46,74.46,74.37,74.39,85836.0,72.0181,72.0181,71.9311,71.9504,85836.0
2024-06-12 10:05:00,74.39,74.41,74.32,74.33,31203.0,71.9504,71.9698,71.8827,71.8924,31203.0
2024-06-12 10:10:00,74.34,74.41,74.31,74.41,21962.0,71.9021,71.9698,71.8731,71.9698,21962.0
2024-06-12 10:15:00,74.42,74.49,74.41,74.47,56192.0,71.9795,72.0472,71.9698,72.0278,56192.0
2024-06-12 10:20:00,74.47,74.51,74.46,74.5,33079.0,72.0278,72.0665,72.0181,72.0568,33079.0
2024-06-12 10:25:00,74.51,74.56,74.5,74.53,84191.0,72.0665,72.1149,72.0568,72.0859,84191.0
2024-06-12 10:30:00,74.53,74.56,74.5,74.53,66633.0,72.0859,72.1149,72.0568,72.0859,66633.0
2024-06-12 10:35:00,74.53,74.56,74.5,74.52,75261.0,72.0859,72.1149,72.0568,72.0762,75261.0
2024-06-12 10:40:00,74.52,74.53,74.43,74.44,45543.0,72.0762,72.0859,71.9891,71.9988,45543.0
2024-06-12 10:45:00,74.44,74.47,74.42,74.47,67398.0,71.9988,72.0278,71.9795,72.0278,67398.0
2024-06-12 10:50:00,74.47,74.48,74.41,74.46,300690.0,72.0278,72.0375,71.9698,72.0181,300690.0
2024-06-12 10:55:00,74.47,74.5,74.44,74.45,171801.0,72.0278,72.0568,71.9988,72.0085,171801.0
2024-06-12 11:00:00,74.45,74.48,74.42,74.45,139742.0,72.0085,72.0375,71.9795,72.0085,139742.0
2024-06-12 11:05:00,74.45,74.47,74.42,74.43,47545.0,72.0085,72.0278,71.9795,71.9891,47545.0
2024-06-12 11:10:00,74.42,74.43,74.38,74.38,36977.0,71.9795,71.9891,71.9408,71.9408,36977.0
2024-06-12 11:15:00,74.39,74.43,74.38,74.42,49557.0,71.9504,71.9891,71.9408,71.9795,49557.0
2024-06-12 11:20:00,74.42,74.45,74.42,74.44,88082.0,71.9795,72.0085,71.9795,71.9988,88082.0
2024-06-12 11:25:00,74.44,74.48,74.42,74.47,95664.0,71.9988,72.0375,71.9795,72.0278,95664.0
2024-06-12 11:30:00,74.47,74.47,74.42,74.42,108030.0,72.0278,72.0278,71.9795,71.9795,108030.0
2024-06-12 11:35:00,74.42,74.42,74.39,74.41,46684.0,71.9795,71.9795,71.9504,71.9698,46684.0
2024-06-12 11:40:00,74.4,74.44,74.4,74.42,61216.0,71.9601,71.9988,71.9601,71.9795,61216.0
2024-06-12 11:45:00,74.41,74.41,74.36,74.39,36732.0,71.9698,71.9698,71.9214,71.9504,36732.0
2024-06-12 11:50:00,74.39,74.39,74.35,74.38,33363.0,71.9504,71.9504,71.9118,71.9408,33363.0
2024-06-12 11:55:00,74.38,74.41,74.37,74.4,35410.0,71.9408,71.9698,71.9311,71.9601,35410.0
2024-06-12 12:00:00,74.39,74.42,74.37,74.41,30303.0,71.9504,71.9795,71.9311,71.9698,30303.0
2024-06-12 12:05:00,74.4,74.45,74.4,74.43,41556.0,71.9601,72.0085,71.9601,71.9891,41556.0
2024-06-12 12:10:00,74.42,74.45,74.42,74.45,44898.0,71.9795,72.0085,71.9795,72.0085,44898.0
2024-06-12 12:15:00,74.44,74.47,74.43,74.45,100819.0,71.9988,72.0278,71.9891,72.0085,100819.0
2024-06-12 12:20:00,74.46,74.47,74.43,74.44,22566.0,72.0181,72.0278,71.9891,71.9988,22566.0
2024-06-12 12:25:00,74.45,74.45,74.41,74.42,86907.0,72.0085,72.0085,71.9698,71.9795,86907.0
2024-06-12 12:30:00,74.42,74.46,74.41,74.45,43969.0,71.9795,72.0181,71.9698,72.0085,43969.0
2024-06-12 12:35:00,74.45,74.45,74.42,74.44,102717.0,72.0085,72.0085,71.9795,71.9988,102717.0
2024-06-12 12:40:00,74.44,74.49,74.43,74.49,44369.0,71.9988,72.0472,71.9891,72.0472,44369.0
2024-06-12 12:45:00,74.49,74.5,74.48,74.48,67131.0,72.0472,72.0568,72.0375,72.0375,67131.0
2024-06-12 12:50:00,74.48,74.49,74.46,74.46,70668.0,72.0375,72.0472,72.0181,72.0181,70668.0
2024-06-12 12:55:00,74.45,74.47,74.44,74.46,162105.0,72.0085,72.0278,71.9988,72.0181,162105.0
2024-06-12 13:00:00,74.47,74.5,74.45,74.46,105910.0,72.0278,72.0568,72.0085,72.0181,105910.0
2024-06-12 13:05:00,74.47,74.47,74.43,74.47,59569.0,72.0278,72.0278,71.9891,72.0278,59569.0
2024-06-12 13:10:00,74.47,74.47,74.45,74.45,872131.0,72.0278,72.0278,72.0085,72.0085,872131.0
2024-06-12 13:15:00,74.45,74.48,74.44,74.46,39173.0,72.0085,72.0375,71.9988,72.0181,39173.0
2024-06-12 13:20:00,74.47,74.49,74.46,74.48,32309.0,72.0278,72.0472,72.0181,72.0375,32309.0
2024-06-12 13:25:00,74.48,74.5,74.46,74.46,87696.0,72.0375,72.0568,72.0181,72.0181,87696.0
2024-06-12 13:30:00,74.46,74.46,74.37,74.42,84269.0,72.0181,72.0181,71.9311,71.9795,84269.0
2024-06-12 13:35:00,74.43,74.46,74.41,74.42,43431.0,71.9891,72.0181,71.9698,71.9795,43431.0
2024-06-12 13:40:00,74.42,74.44,74.38,74.39,84702.0,71.9795,71.9988,71.9408,71.9504,84702.0
2024-06-12 13:45:00,74.39,74.42,74.39,74.42,15721.0,71.9504,71.9795,71.9504,71.9795,15721.0
2024-06-12 13:50:00,74.42,74.42,74.38,74.41,90149.0,71.9795,71.9795,71.9408,71.9698,90149.0
2024-06-12 13:55:00,74.41,74.43,74.36,74.37,81098.0,71.9698,71.9891,71.9214,71.9311,81098.0
2024-06-12 14:00:00,74.38,74.41,74.12,74.23,413182.0,71.9408,71.9698,71.6893,71.7957,413182.0
2024-06-12 14:05:00,74.23,74.33,74.21,74.29,1050171.0,71.7957,71.8924,71.7763,71.8537,1050171.0
2024-06-12 14:10:00,74.29,74.35,74.23,74.27,93580.0,71.8537,71.9118,71.7957,71.8344,93580.0
2024-06-12 14:15:00,74.27,74.36,74.25,74.32,97804.0,71.8344,71.9214,71.815,71.8827,97804.0
2024-06-12 14:20:00,74.31,74.33,74.28,74.29,75158.0,71.8731,71.8924,71.844,71.8537,75158.0
2024-06-12 14:25:00,74.3,74.37,74.3,74.34,70200.0,71.8634,71.9311,71.8634,71.9021,70200.0
2024-06-12 14:30:00,74.35,74.43,74.26,74.32,198615.0,71.9118,71.9891,71.8247,71.8827,198615.0
2024-06-12 14:35:00,74.33,74.38,74.22,74.37,143877.0,71.8924,71.9408,71.786,71.9311,143877.0
2024-06-12 14:40:00,74.37,74.37,74.16,74.24,109544.0,71.9311,71.9311,71.728,71.8054,109544.0
2024-06-12 14:45:00,74.2,74.24,74.1,74.13,81289.0,71.7667,71.8054,71.67,71.699,81289.0
2024-06-12 14:50:00,74.14,74.19,74.05,74.13,53373.0,71.7086,71.757,71.6216,71.699,53373.0
2024-06-12 14:55:00,74.12,74.27,74.11,74.2,92790.0,71.6893,71.8344,71.6796,71.7667,92790.0
2024-06-12 15:00:00,74.2,74.27,74.19,74.21,44832.0,71.7667,71.8344,71.757,71.7763,44832.0
2024-06-12 15:05:00,74.21,74.22,74.14,74.18,60737.0,71.7763,71.786,71.7086,71.7473,60737.0
2024-06-12 15:10:00,74.19,74.23,74.15,74.22,84778.0,71.757,71.7957,71.7183,71.786,84778.0
2024-06-12 15:15:00,74.21,74.26,74.2,74.25,80684.0,71.7763,71.8247,71.7667,71.815,80684.0
2024-06-12 15:20:00,74.24,74.26,74.08,74.09,109482.0,71.8054,71.8247,71.6506,71.6603,109482.0
2024-06-12 15:25:00,74.08,74.1,73.96,73.99,171541.0,71.6506,71.67,71.5345,71.5636,171541.0
2024-06-12 15:30:00,74.0,74.03,73.94,73.99,77407.0,71.5732,71.6022,71.5152,71.5636,77407.0
2024-06-12 15:35:00,73.98,74.07,73.95,73.98,105645.0,71.5539,71.6409,71.5249,71.5539,105645.0
2024-06-12 15:40:00,73.98,74.01,73.94,73.98,193383.0,71.5539,71.5829,71.5152,71.5539,193383.0
2024-06-12 15:45:00,73.98,74.04,73.94,74.0,127463.0,71.5539,71.6119,71.5152,71.5732,127463.0
2024-06-12 15:50:00,74.01,74.07,73.97,74.03,131571.0,71.5829,71.6409,71.5442,71.6022,131571.0
2024-06-12 15:55:00,74.04,74.12,74.02,74.05,484923.0,71.6119,71.6893,71.5926,71.6216,484923.0
2024-06-13 09:30:00,73.48,73.48,73.38,73.4,335551.0,71.0703,71.0703,70.9736,70.9929,335551.0
2024-06-13 09:35:00,73.4,73.4,73.33,73.37,292854.0,70.9929,70.9929,70.9252,70.9639,292854.0
2024-06-13 09:40:00,73.37,73.38,73.26,73.26,43284.0,70.9639,70.9736,70.8575,70.8575,43284.0
2024-06-13 09:45:00,73.26,73.26,73.15,73.16,47740.0,70.8575,70.8575,70.7511,70.7608,47740.0
2024-06-13 09:50:00,73.16,73.16,73.07,73.08,51575.0,70.7608,70.7608,70.6737,70.6834,51575.0
2024-06-13 09:55:00,73.08,73.08,73.01,73.04,62571.0,70.6834,70.6834,70.6157,70.6447,62571.0
2024-06-13 10:00:00,73.04,73.08,73.04,73.06,121136.0,70.6447,70.6834,70.6447,70.6641,121136.0
2024-06-13 10:05:00,73.06,73.09,73.02,73.07,73536.0,70.6641,70.6931,70.6254,70.6737,73536.0
2024-06-13 10:10:00,73.06,73.06,72.98,72.98,63667.0,70.6641,70.6641,70.5867,70.5867,63667.0
2024-06-13 10:15:00,72.97,73.03,72.95,73.01,45298.0,70.577,70.635,70.5577,70.6157,45298.0
2024-06-13 10:20:00,73.01,73.02,72.94,72.97,60829.0,70.6157,70.6254,70.548,70.577,60829.0
2024-06-13 10:25:00,72.95,72.96,72.87,72.92,45647.0,70.5577,70.5673,70.4803,70.5286,45647.0
2024-06-13 10:30:00,72.93,72.96,72.83,72.86,87919.0,70.5383,70.5673,70.4416,70.4706,87919.0
2024-06-13 10:35:00,72.86,72.97,72.85,72.97,188496.0,70.4706,70.577,70.4609,70.577,188496.0
2024-06-13 10:40:00,72.97,72.98,72.88,72.92,97161.0,70.577,70.5867,70.49,70.5286,97161.0
2024-06-13 10:45:00,72.92,72.93,72.83,72.88,72400.0,70.5286,70.5383,70.4416,70.49,72400.0
2024-06-13 10:50:00,72.88,72.89,72.85,72.88,38015.0,70.49,70.4996,70.4609,70.49,38015.0
2024-06-13 10:55:00,72.89,72.92,72.88,72.9,33945.0,70.4996,70.5286,70.49,70.5093,33945.0
2024-06-13 11:00:00,72.9,72.9,72.82,72.83,79398.0,70.5093,70.5093,70.4319,70.4416,79398.0
2024-06-13 11:05:00,72.82,72.86,72.81,72.83,76083.0,70.4319,70.4706,70.4223,70.4416,76083.0
2024-06-13 11:10:00,72.83,72.87,72.79,72.81,98380.0,70.4416,70.4803,70.4029,70.4223,98380.0
2024-06-13 11:15:00,72.81,72.83,72.77,72.83,94536.0,70.4223,70.4416,70.3836,70.4416,94536.0
2024-06-13 11:20:00,72.83,72.87,72.81,72.87,60750.0,70.4416,70.4803,70.4223,70.4803,60750.0
2024-06-13 11:25:00,72.87,72.89,72.83,72.83,82191.0,70.4803,70.4996,70.4416,70.4416,82191.0
2024-06-13 11:30:00,72.84,72.9,72.83,72.9,97509.0,70.4513,70.5093,70.4416,70.5093,97509.0
2024-06-13 11:35:00,72.9,72.91,72.86,72.87,120652.0,70.5093,70.519,70.4706,70.4803,120652.0
2024-06-13 11:40:00,72.88,72.91,72.86,72.9,115812.0,70.49,70.519,70.4706,70.5093,115812.0
2024-06-13 11:45:00,72.89,72.9,72.84,72.88,81788.0,70.4996,70.5093,70.4513,70.49,81788.0
2024-06-13 11:50:00,72.88,72.88,72.85,72.88,62640.0,70.49,70.49,70.4609,70.49,62640.0
2024-06-13 11:55:00,72.88,72.9,72.85,72.86,95488.0,70.49,70.5093,70.4609,70.4706,95488.0
2024-06-13 12:00:00,72.85,72.86,72.78,72.81,99529.0,70.4609,70.4706,70.3932,70.4223,99529.0
2024-06-13 12:05:00,72.81,72.84,72.78,72.78,55166.0,70.4223,70.4513,70.3932,70.3932,55166.0
2024-06-13 12:10:00,72.78,72.81,72.76,72.79,29935.0,70.3932,70.4223,70.3739,70.4029,29935.0
2024-06-13 12:15:00,72.78,72.8,72.72,72.73,51885.0,70.3932,70.4126,70.3352,70.3449,51885.0
2024-06-13 12:20:00,72.73,72.75,72.7,72.72,27945.0,70.3449,70.3642,70.3159,70.3352,27945.0
2024-06-13 12:25:00,72.72,72.72,72.68,72.71,40599.0,70.3352,70.3352,70.2965,70.3255,40599.0
2024-06-13 12:30:00,72.71,72.77,72.69,72.77,26781.0,70.3255,70.3836,70.3062,70.3836,26781.0
2024-06-13 12:35:00,72.77,72.79,72.75,72.78,36601.0,70.3836,70.4029,70.3642,70.3932,36601.0
2024-06-13 12:40:00,72.78,72.78,72.75,72.78,67336.0,70.3932,70.3932,70.3642,70.3932,67336.0
2024-06-13 12:45:00,72.78,72.79,72.72,72.75,72820.0,70.3932,70.4029,70.3352,70.3642,72820.0
2024-06-13 12:50:00,72.75,72.81,72.74,72.8,34989.0,70.3642,70.4223,70.3546,70.4126,34989.0
2024-06-13 12:55:00,72.79,72.81,72.77,72.79,142679.0,70.4029,70.4223,70.3836,70.4029,142679.0
2024-06-13 13:00:00,72.79,72.88,72.78,72.84,121351.0,70.4029,70.49,70.3932,70.4513,121351.0
2024-06-13 13:05:00,72.85,72.87,72.84,72.86,71297.0,70.4609,70.4803,70.4513,70.4706,71297.0
2024-06-13 13:10:00,72.86,72.9,72.85,72.89,27809.0,70.4706,70.5093,70.4609,70.4996,27809.0
2024-06-13 13:15:00,72.89,72.89,72.84,72.84,30642.0,70.4996,70.4996,70.4513,70.4513,30642.0
2024-06-13 13:20:00,72.84,72.86,72.82,72.84,21132.0,70.4513,70.4706,70.4319,70.4513,21132.0
2024-06-13 13:25:00,72.85,72.88,72.83,72.87,26841.0,70.4609,70.49,70.4416,70.4803,26841.0
2024-06-13 13:30:00,72.87,72.87,72.82,72.83,39526.0,70.4803,70.4803,70.4319,70.4416,39526.0
2024-06-13 13:35:00,72.83,72.85,72.81,72.84,23568.0,70.4416,70.4609,70.4223,70.4513,23568.0
2024-06-13 13:40:00,72.84,72.88,72.84,72.87,25963.0,70.4513,70.49,70.4513,70.4803,25963.0
2024-06-13 13:45:00,72.87,72.88,72.85,72.88,38638.0,70.4803,70.49,70.4609,70.49,38638.0
2024-06-13 13:50:00,72.88,72.9,72.87,72.9,24196.0,70.49,70.5093,70.4803,70.5093,24196.0
2024-06-13 13:55:00,72.9,72.9,72.88,72.89,85969.0,70.5093,70.5093,70.49,70.4996,85969.0
2024-06-13 14:00:00,72.89,72.89,72.84,72.85,45884.0,70.4996,70.4996,70.4513,70.4609,45884.0
2024-06-13 14:05:00,72.84,72.92,72.84,72.91,46138.0,70.4513,70.5286,70.4513,70.519,46138.0
2024-06-13 14:10:00,72.91,72.93,72.89,72.9,30741.0,70.519,70.5383,70.4996,70.5093,30741.0
2024-06-13 14:15:00,72.9,72.9,72.86,72.88,51765.0,70.5093,70.5093,70.4706,70.49,51765.0
2024-06-13 14:20:00,72.88,72.92,72.87,72.92,40922.0,70.49,70.5286,70.4803,70.5286,40922.0
2024-06-13 14:25:00,72.92,72.93,72.91,72.92,66748.0,70.5286,70.5383,70.519,70.5286,66748.0
2024-06-13 14:30:00,72.92,72.94,72.91,72.91,59103.0,70.5286,70.548,70.519,70.519,59103.0
2024-06-13 14:35:00,72.92,72.92,72.88,72.89,39471.0,70.5286,70.5286,70.49,70.4996,39471.0
2024-06-13 14:40:00,72.89,72.94,72.88,72.94,29685.0,70.4996,70.548,70.49,70.548,29685.0
2024-06-13 14:45:00,72.93,72.95,72.92,72.93,28008.0,70.5383,70.5577,70.5286,70.5383,28008.0
2024-06-13 14:50:00,72.92,72.95,72.91,72.95,37208.0,70.5286,70.5577,70.519,70.5577,37208.0
2024-06-13 14:55:00,72.94,72.96,72.93,72.95,37449.0,70.548,70.5673,70.5383,70.5577,37449.0
2024-06-13 15:00:00,72.95,73.01,72.93,73.0,59244.0,70.5577,70.6157,70.5383,70.606,59244.0
2024-06-13 15:05:00,73.01,73.02,72.97,73.0,33135.0,70.6157,70.6254,70.577,70.606,33135.0
2024-06-13 15:10:00,73.0,73.0,72.96,72.96,62750.0,70.606,70.606,70.5673,70.5673,62750.0
2024-06-13 15:15:00,72.97,72.99,72.94,72.98,68762.0,70.577,70.5964,70.548,70.5867,68762.0
2024-06-13 15:20:00,72.98,73.01,72.98,73.0,47432.0,70.5867,70.6157,70.5867,70.606,47432.0
2024-06-13 15:25:00,73.01,73.01,72.97,72.98,43734.0,70.6157,70.6157,70.577,70.5867,43734.0
2024-06-13 15:30:00,72.98,72.98,72.94,72.97,65381.0,70.5867,70.5867,70.548,70.577,65381.0
2024-06-13 15:35:00,72.98,72.99,72.95,72.98,75086.0,70.5867,70.5964,70.5577,70.5867,75086.0
2024-06-13 15:40:00,72.99,73.01,72.98,72.98,59783.0,70.5964,70.6157,70.5867,70.5867,59783.0
2024-06-13 15:45:00,72.98,73.01,72.98,72.98,91915.0,70.5867,70.6157,70.5867,70.5867,91915.0
2024-06-13 15:50:00,72.98,73.0,72.97,73.0,134580.0,70.5867,70.606,70.577,70.606,134580.0
2024-06-13 15:55:00,73.0,73.03,72.97,72.98,529777.0,70.606,70.635,70.577,70.5867,529777.0
2024-06-14 09:30:00,72.11,72.16,72.03,72.13,530687.0,69.7452,69.7936,69.6678,69.7646,530687.0
2024-06-14 09:35:00,72.13,72.24,72.1,72.23,416127.0,69.7646,69.8709,69.7355,69.8613,416127.0
2024-06-14 09:40:00,72.24,72.28,72.16,72.17,131673.0,69.8709,69.9096,69.7936,69.8032,131673.0
2024-06-14 09:45:00,72.17,72.18,72.1,72.1,215553.0,69.8032,69.8129,69.7355,69.7355,215553.0
2024-06-14 09:50:00,72.09,72.09,72.0,72.01,64501.0,69.7259,69.7259,69.6388,69.6485,64501.0
2024-06-14 09:55:00,72.02,72.08,71.99,72.08,66786.0,69.6582,69.7162,69.6291,69.7162,66786.0
2024-06-14 10:00:00,72.05,72.07,71.88,71.91,132026.0,69.6872,69.7065,69.5228,69.5518,132026.0
2024-06-14 10:05:00,71.92,71.98,71.9,71.92,91910.0,69.5614,69.6195,69.5421,69.5614,91910.0
2024-06-14 10:10:00,71.92,71.94,71.87,71.88,56443.0,69.5614,69.5808,69.5131,69.5228,56443.0
2024-06-14 10:15:00,71.89,71.98,71.89,71.97,78595.0,69.5324,69.6195,69.5324,69.6098,78595.0
2024-06-14 10:20:00,71.96,72.0,71.92,71.97,81315.0,69.6001,69.6388,69.5614,69.6098,81315.0
2024-06-14 10:25:00,71.97,71.97,71.89,71.92,107526.0,69.6098,69.6098,69.5324,69.5614,107526.0
2024-06-14 10:30:00,71.92,71.93,71.8,71.86,86331.0,69.5614,69.5711,69.4454,69.5034,86331.0
2024-06-14 10:35:00,71.87,71.87,71.82,71.83,104802.0,69.5131,69.5131,69.4647,69.4744,104802.0
2024-06-14 10:40:00,71.82,71.84,71.77,71.83,76361.0,69.4647,69.4841,69.4164,69.4744,76361.0
2024-06-14 10:45:00,71.83,71.91,71.82,71.9,73978.0,69.4744,69.5518,69.4647,69.5421,73978.0
2024-06-14 10:50:00,71.9,71.99,71.89,71.98,63423.0,69.5421,69.6291,69.5324,69.6195,63423.0
2024-06-14 10:55:00,71.98,72.03,71.98,72.03,77279.0,69.6195,69.6678,69.6195,69.6678,77279.0
2024-06-14 11:00:00,72.03,72.09,71.99,72.06,262336.0,69.6678,69.7259,69.6291,69.6969,262336.0
2024-06-14 11:05:00,72.06,72.07,71.97,71.98,126873.0,69.6969,69.7065,69.6098,69.6195,126873.0
2024-06-14 11:10:00,71.99,72.08,71.98,72.08,121304.0,69.6291,69.7162,69.6195,69.7162,121304.0
2024-06-14 11:15:00,72.08,72.13,72.07,72.13,110966.0,69.7162,69.7646,69.7065,69.7646,110966.0
2024-06-14 11:20:00,72.13,72.16,72.1,72.16,153282.0,69.7646,69.7936,69.7355,69.7936,153282.0
2024-06-14 11:25:00,72.16,72.19,72.12,72.16,155986.0,69.7936,69.8226,69.7549,69.7936,155986.0
2024-06-14 11:30:00,72.16,72.19,72.13,72.14,201825.0,69.7936,69.8226,69.7646,69.7742,201825.0
2024-06-14 11:35:00,72.15,72.16,72.12,72.16,89473.0,69.7839,69.7936,69.7549,69.7936,89473.0
2024-06-14 11:40:00,72.16,72.16,72.09,72.11,73612.0,69.7936,69.7936,69.7259,69.7452,73612.0
2024-06-14 11:45:00,72.11,72.12,72.04,72.06,80354.0,69.7452,69.7549,69.6775,69.6969,80354.0
2024-06-14 11:50:00,72.05,72.1,72.04,72.09,88678.0,69.6872,69.7355,69.6775,69.7259,88678.0
2024-06-14 11:55:00,72.09,72.16,72.09,72.16,35481.0,69.7259,69.7936,69.7259,69.7936,35481.0
2024-06-14 12:00:00,72.16,72.16,72.09,72.12,45837.0,69.7936,69.7936,69.7259,69.7549,45837.0
2024-06-14 12:05:00,72.12,72.14,72.1,72.13,76211.0,69.7549,69.7742,69.7355,69.7646,76211.0
2024-06-14 12:10:00,72.13,72.19,72.13,72.17,64731.0,69.7646,69.8226,69.7646,69.8032,64731.0
2024-06-14 12:15:00,72.17,72.18,72.11,72.13,57455.0,69.8032,69.8129,69.7452,69.7646,57455.0
2024-06-14 12:20:00,72.13,72.15,72.12,72.15,112464.0,69.7646,69.7839,69.7549,69.7839,112464.0
2024-06-14 12:25:00,72.15,72.15,72.09,72.09,118122.0,69.7839,69.7839,69.7259,69.7259,118122.0
2024-06-14 12:30:00,72.09,72.11,72.08,72.11,69897.0,69.7259,69.7452,69.7162,69.7452,69897.0
2024-06-14 12:35:00,72.12,72.17,72.11,72.17,53284.0,69.7549,69.8032,69.7452,69.8032,53284.0
2024-06-14 12:40:00,72.17,72.19,72.14,72.18,69556.0,69.8032,69.8226,69.7742,69.8129,69556.0
2024-06-14 12:45:00,72.18,72.2,72.15,72.17,39364.0,69.8129,69.8323,69.7839,69.8032,39364.0
2024-06-14 12:50:00,72.17,72.2,72.14,72.15,76323.0,69.8032,69.8323,69.7742,69.7839,76323.0
2024-06-14 12:55:00,72.15,72.19,72.14,72.17,44786.0,69.7839,69.8226,69.7742,69.8032,44786.0
2024-06-14 13:00:00,72.17,72.23,72.17,72.2,129034.0,69.8032,69.8613,69.8032,69.8323,129034.0
2024-06-14 13:05:00,72.2,72.24,72.19,72.23,47797.0,69.8323,69.8709,69.8226,69.8613,47797.0
2024-06-14 13:10:00,72.23,72.26,72.22,72.26,74633.0,69.8613,69.8903,69.8516,69.8903,74633.0
2024-06-14 13:15:00,72.26,72.28,72.23,72.23,122181.0,69.8903,69.9096,69.8613,69.8613,122181.0
2024-06-14 13:20:00,72.23,72.26,72.19,72.2,76206.0,69.8613,69.8903,69.8226,69.8323,76206.0
2024-06-14 13:25:00,72.2,72.24,72.19,72.21,88879.0,69.8323,69.8709,69.8226,69.8419,88879.0
2024-06-14 13:30:00,72.22,72.24,72.21,72.24,45917.0,69.8516,69.8709,69.8419,69.8709,45917.0
2024-06-14 13:35:00,72.24,72.25,72.22,72.23,54548.0,69.8709,69.8806,69.8516,69.8613,54548.0
2024-06-14 13:40:00,72.23,72.23,72.18,72.19,98366.0,69.8613,69.8613,69.8129,69.8226,98366.0
2024-06-14 13:45:00,72.2,72.22,72.17,72.17,50969.0,69.8323,69.8516,69.8032,69.8032,50969.0
2024-06-14 13:50:00,72.17,72.17,72.13,72.16,43692.0,69.8032,69.8032,69.7646,69.7936,43692.0
2024-06-14 13:55:00,72.16,72.17,72.11,72.13,38178.0,69.7936,69.8032,69.7452,69.7646,38178.0
2024-06-14 14:00:00,72.13,72.13,72.08,72.12,69870.0,69.7646,69.7646,69.7162,69.7549,69870.0
2024-06-14 14:05:00,72.12,72.14,72.07,72.08,61258.0,69.7549,69.7742,69.7065,69.7162,61258.0
2024-06-14 14:10:00,72.09,72.1,72.06,72.06,54420.0,69.7259,69.7355,69.6969,69.6969,54420.0
2024-06-14 14:15:00,72.07,72.1,72.05,72.09,49743.0,69.7065,69.7355,69.6872,69.7259,49743.0
2024-06-14 14:20:00,72.09,72.14,72.09,72.13,40507.0,69.7259,69.7742,69.7259,69.7646,40507.0
2024-06-14 14:25:00,72.13,72.16,72.11,72.12,50604.0,69.7646,69.7936,69.7452,69.7549,50604.0
2024-06-14 14:30:00,72.12,72.15,72.09,72.11,188214.0,69.7549,69.7839,69.7259,69.7452,188214.0
2024-06-14 14:35:00,72.12,72.12,72.09,72.1,41950.0,69.7549,69.7549,69.7259,69.7355,41950.0
2024-06-14 14:40:00,72.11,72.13,72.08,72.13,70575.0,69.7452,69.7646,69.7162,69.7646,70575.0
2024-06-14 14:45:00,72.13,72.15,72.12,72.15,85388.0,69.7646,69.7839,69.7549,69.7839,85388.0
2024-06-14 14:50:00,72.15,72.19,72.14,72.19,71529.0,69.7839,69.8226,69.7742,69.8226,71529.0
2024-06-14 14:55:00,72.19,72.19,72.13,72.16,75608.0,69.8226,69.8226,69.7646,69.7936,75608.0
2024-06-14 15:00:00,72.16,72.19,72.13,72.19,64962.0,69.7936,69.8226,69.7646,69.8226,64962.0
2024-06-14 15:05:00,72.19,72.19,72.17,72.18,152746.0,69.8226,69.8226,69.8032,69.8129,152746.0
2024-06-14 15:10:00,72.19,72.19,72.15,72.17,86161.0,69.8226,69.8226,69.7839,69.8032,86161.0
2024-06-14 15:15:00,72.17,72.19,72.16,72.17,88290.0,69.8032,69.8226,69.7936,69.8032,88290.0
2024-06-14 15:20:00,72.17,72.18,72.15,72.18,78843.0,69.8032,69.8129,69.7839,69.8129,78843.0
2024-06-14 15:25:00,72.18,72.19,72.16,72.19,98800.0,69.8129,69.8226,69.7936,69.8226,98800.0
2024-06-14 15:30:00,72.18,72.19,72.16,72.17,82730.0,69.8129,69.8226,69.7936,69.8032,82730.0
2024-06-14 15:35:00,72.17,72.19,72.16,72.17,58015.0,69.8032,69.8226,69.7936,69.8032,58015.0
2024-06-14 15:40:00,72.17,72.18,72.14,72.15,85858.0,69.8032,69.8129,69.7742,69.7839,85858.0
2024-06-14 15:45:00,72.15,72.16,72.14,72.16,106853.0,69.7839,69.7936,69.7742,69.7936,106853.0
2024-06-14 15:50:00,72.15,72.17,72.14,72.17,107053.0,69.7839,69.8032,69.7742,69.8032,107053.0
2024-06-14 15:55:00,72.17,72.28,72.15,72.28,370382.0,69.8032,69.9096,69.7839,69.9096,370382.0
2024-06-17 09:30:00,72.08,72.08,71.95,72.02,513986.0,69.7162,69.7162,69.5905,69.6582,513986.0
2024-06-17 09:35:00,72.02,72.06,71.99,72.0,142798.0,69.6582,69.6969,69.6291,69.6388,142798.0
2024-06-17 09:40:00,71.99,72.01,71.95,71.99,458835.0,69.6291,69.6485,69.5905,69.6291,458835.0
2024-06-17 09:45:00,71.99,72.05,71.96,71.97,99762.0,69.6291,69.6872,69.6001,69.6098,99762.0
2024-06-17 09:50:00,71.98,72.04,71.97,71.97,68301.0,69.6195,69.6775,69.6098,69.6098,68301.0
2024-06-17 09:55:00,71.96,71.99,71.92,71.95,141935.0,69.6001,69.6291,69.5614,69.5905,141935.0
2024-06-17 10:00:00,71.94,71.95,71.83,71.88,102190.0,69.5808,69.5905,69.4744,69.5228,102190.0
2024-06-17 10:05:00,71.87,71.87,71.81,71.87,66084.0,69.5131,69.5131,69.4551,69.5131,66084.0
2024-06-17 10:10:00,71.87,71.9,71.84,71.89,106799.0,69.5131,69.5421,69.4841,69.5324,106799.0
2024-06-17 10:15:00,71.9,71.93,71.88,71.9,57053.0,69.5421,69.5711,69.5228,69.5421,57053.0
2024-06-17 10:20:00,71.91,71.94,71.88,71.94,24863.0,69.5518,69.5808,69.5228,69.5808,24863.0
2024-06-17 10:25:00,71.94,71.97,71.92,71.94,81919.0,69.5808,69.6098,69.5614,69.5808,81919.0
2024-06-17 10:30:00,71.94,72.01,71.92,72.01,93792.0,69.5808,69.6485,69.5614,69.6485,93792.0
2024-06-17 10:35:00,72.01,72.02,71.98,72.01,126578.0,69.6485,69.6582,69.6195,69.6485,126578.0
2024-06-17 10:40:00,72.01,72.02,71.98,72.0,67301.0,69.6485,69.6582,69.6195,69.6388,67301.0
2024-06-17 10:45:00,72.0,72.03,72.0,72.01,66732.0,69.6388,69.6678,69.6388,69.6485,66732.0
2024-06-17 10:50:00,72.02,72.03,72.0,72.02,59613.0,69.6582,69.6678,69.6388,69.6582,59613.0
2024-06-17 10:55:00,72.02,72.08,72.02,72.05,47906.0,69.6582,69.7162,69.6582,69.6872,47906.0
2024-06-17 11:00:00,72.05,72.08,72.05,72.06,67827.0,69.6872,69.7162,69.6872,69.6969,67827.0
2024-06-17 11:05:00,72.07,72.11,72.07,72.11,71162.0,69.7065,69.7452,69.7065,69.7452,71162.0
2024-06-17 11:10:00,72.11,72.13,72.09,72.13,83801.0,69.7452,69.7646,69.7259,69.7646,83801.0
2024-06-17 11:15:00,72.13,72.15,72.12,72.14,122382.0,69.7646,69.7839,69.7549,69.7742,122382.0
2024-06-17 11:20:00,72.14,72.16,72.13,72.15,71411.0,69.7742,69.7936,69.7646,69.7839,71411.0
2024-06-17 11:25:00,72.15,72.16,72.13,72.13,127659.0,69.7839,69.7936,69.7646,69.7646,127659.0
2024-06-17 11:30:00,72.14,72.15,72.12,72.13,151708.0,69.7742,69.7839,69.7549,69.7646,151708.0
2024-06-17 11:35:00,72.12,72.13,72.08,72.09,317359.0,69.7549,69.7646,69.7162,69.7259,317359.0
2024-06-17 11:40:00,72.08,72.1,72.07,72.09,125585.0,69.7162,69.7355,69.7065,69.7259,125585.0
2024-06-17 11:45:00,72.1,72.11,72.07,72.08,92786.0,69.7355,69.7452,69.7065,69.7162,92786.0
2024-06-17 11:50:00,72.08,72.09,72.07,72.07,148052.0,69.7162,69.7259,69.7065,69.7065,148052.0
2024-06-17 11:55:00,72.08,72.12,72.06,72.12,230288.0,69.7162,69.7549,69.6969,69.7549,230288.0
2024-06-17 12:00:00,72.12,72.15,72.11,72.14,144647.0,69.7549,69.7839,69.7452,69.7742,144647.0
2024-06-17 12:05:00,72.14,72.16,72.13,72.16,109078.0,69.7742,69.7936,69.7646,69.7936,109078.0
2024-06-17 12:10:00,72.15,72.19,72.15,72.18,116540.0,69.7839,69.8226,69.7839,69.8129,116540.0
2024-06-17 12:15:00,72.17,72.18,72.16,72.17,209275.0,69.8032,69.8129,69.7936,69.8032,209275.0
2024-06-17 12:20:00,72.17,72.21,72.16,72.2,237815.0,69.8032,69.8419,69.7936,69.8323,237815.0
2024-06-17 12:25:00,72.2,72.27,72.19,72.26,276750.0,69.8323,69.9,69.8226,69.8903,276750.0
2024-06-17 12:30:00,72.26,72.27,72.24,72.27,266740.0,69.8903,69.9,69.8709,69.9,266740.0
2024-06-17 12:35:00,72.26,72.28,72.25,72.26,46815.0,69.8903,69.9096,69.8806,69.8903,46815.0
2024-06-17 12:40:00,72.26,72.26,72.22,72.23,65247.0,69.8903,69.8903,69.8516,69.8613,65247.0
2024-06-17 12:45:00,72.23,72.28,72.23,72.27,87668.0,69.8613,69.9096,69.8613,69.9,87668.0
2024-06-17 12:50:00,72.27,72.29,72.26,72.26,44325.0,69.9,69.9193,69.8903,69.8903,44325.0
2024-06-17 12:55:00,72.26,72.28,72.25,72.26,53099.0,69.8903,69.9096,69.8806,69.8903,53099.0
2024-06-17 13:00:00,72.25,72.3,72.25,72.3,34466.0,69.8806,69.929,69.8806,69.929,34466.0
2024-06-17 13:05:00,72.3,72.3,72.29,72.3,105579.0,69.929,69.929,69.9193,69.929,105579.0
2024-06-17 13:10:00,72.29,72.3,72.28,72.29,67862.0,69.9193,69.929,69.9096,69.9193,67862.0
2024-06-17 13:15:00,72.28,72.34,72.28,72.34,32043.0,69.9096,69.9677,69.9096,69.9677,32043.0
2024-06-17 13:20:00,72.34,72.35,72.32,72.34,42774.0,69.9677,69.9773,69.9483,69.9677,42774.0
2024-06-17 13:25:00,72.34,72.35,72.32,72.33,19249.0,69.9677,69.9773,69.9483,69.958,19249.0
2024-06-17 13:30:00,72.33,72.38,72.32,72.36,37665.0,69.958,70.0064,69.9483,69.987,37665.0
2024-06-17 13:35:00,72.37,72.39,72.36,72.39,46348.0,69.9967,70.016,69.987,70.016,46348.0
2024-06-17 13:40:00,72.39,72.4,72.37,72.37,42162.0,70.016,70.0257,69.9967,69.9967,42162.0
2024-06-17 13:45:00,72.38,72.39,72.37,72.39,99689.0,70.0064,70.016,69.9967,70.016,99689.0
2024-06-17 13:50:00,72.39,72.43,72.38,72.42,43728.0,70.016,70.0547,70.0064,70.045,43728.0
2024-06-17 13:55:00,72.42,72.43,72.4,72.42,108183.0,70.045,70.0547,70.0257,70.045,108183.0
2024-06-17 14:00:00,72.42,72.47,72.42,72.45,131697.0,70.045,70.0934,70.045,70.0741,131697.0
2024-06-17 14:05:00,72.45,72.51,72.45,72.5,41380.0,70.0741,70.1321,70.0741,70.1224,41380.0
2024-06-17 14:10:00,72.5,72.51,72.43,72.44,32790.0,70.1224,70.1321,70.0547,70.0644,32790.0
2024-06-17 14:15:00,72.44,72.48,72.43,72.44,72034.0,70.0644,70.1031,70.0547,70.0644,72034.0
2024-06-17 14:20:00,72.45,72.47,72.44,72.45,53649.0,70.0741,70.0934,70.0644,70.0741,53649.0
2024-06-17 14:25:00,72.45,72.49,72.44,72.46,51558.0,70.0741,70.1128,70.0644,70.0837,51558.0
2024-06-17 14:30:00,72.47,72.5,72.47,72.48,60747.0,70.0934,70.1224,70.0934,70.1031,60747.0
2024-06-17 14:35:00,72.48,72.52,72.48,72.52,93377.0,70.1031,70.1418,70.1031,70.1418,93377.0
2024-06-17 14:40:00,72.52,72.52,72.49,72.5,118130.0,70.1418,70.1418,70.1128,70.1224,118130.0
2024-06-17 14:45:00,72.5,72.52,72.47,72.5,410901.0,70.1224,70.1418,70.0934,70.1224,410901.0
2024-06-17 14:50:00,72.5,72.51,72.48,72.48,82430.0,70.1224,70.1321,70.1031,70.1031,82430.0
2024-06-17 14:55:00,72.48,72.5,72.47,72.5,53367.0,70.1031,70.1224,70.0934,70.1224,53367.0
2024-06-17 15:00:00,72.49,72.51,72.47,72.5,65585.0,70.1128,70.1321,70.0934,70.1224,65585.0
2024-06-17 15:05:00,72.49,72.51,72.48,72.51,82147.0,70.1128,70.1321,70.1031,70.1321,82147.0
2024-06-17 15:10:00,72.51,72.54,72.5,72.53,51160.0,70.1321,70.1611,70.1224,70.1514,51160.0
2024-06-17 15:15:00,72.53,72.54,72.49,72.53,86310.0,70.1514,70.1611,70.1128,70.1514,86310.0
2024-06-17 15:20:00,72.53,72.54,72.51,72.52,81565.0,70.1514,70.1611,70.1321,70.1418,81565.0
2024-06-17 15:25:00,72.52,72.54,72.51,72.53,122415.0,70.1418,70.1611,70.1321,70.1514,122415.0
2024-06-17 15:30:00,72.53,72.54,72.51,72.52,61905.0,70.1514,70.1611,70.1321,70.1418,61905.0
2024-06-17 15:35:00,72.53,72.53,72.5,72.52,145944.0,70.1514,70.1514,70.1224,70.1418,145944.0
2024-06-17 15:40:00,72.52,72.56,72.52,72.53,54915.0,70.1418,70.1805,70.1418,70.1514,54915.0
2024-06-17 15:45:00,72.53,72.53,72.48,72.5,75955.0,70.1514,70.1514,70.1031,70.1224,75955.0
2024-06-17 15:50:00,72.49,72.51,72.45,72.48,188503.0,70.1128,70.1321,70.0741,70.1031,188503.0
2024-06-17 15:55:00,72.48,72.53,72.46,72.53,1072220.0,70.1031,70.1514,70.0837,70.1514,1072220.0
2024-06-18 09:30:00,72.56,72.59,72.51,72.54,436718.0,70.1805,70.2095,70.1321,70.1611,436718.0
2024-06-18 09:35:00,72.55,72.64,72.54,72.64,83376.0,70.1708,70.2578,70.1611,70.2578,83376.0
2024-06-18 09:40:00,72.65,72.73,72.64,72.69,95638.0,70.2675,70.3449,70.2578,70.3062,95638.0
2024-06-18 09:45:00,72.68,72.68,72.63,72.67,81028.0,70.2965,70.2965,70.2482,70.2868,81028.0
2024-06-18 09:50:00,72.67,72.71,72.67,72.71,49437.0,70.2868,70.3255,70.2868,70.3255,49437.0
2024-06-18 09:55:00,72.7,72.73,72.64,72.66,71378.0,70.3159,70.3449,70.2578,70.2772,71378.0
2024-06-18 10:00:00,72.66,72.69,72.64,72.65,48427.0,70.2772,70.3062,70.2578,70.2675,48427.0
2024-06-18 10:05:00,72.66,72.66,72.6,72.61,31355.0,70.2772,70.2772,70.2191,70.2288,31355.0
2024-06-18 10:10:00,72.61,72.62,72.59,72.61,77787.0,70.2288,70.2385,70.2095,70.2288,77787.0
2024-06-18 10:15:00,72.61,72.7,72.6,72.7,117964.0,70.2288,70.3159,70.2191,70.3159,117964.0
2024-06-18 10:20:00,72.7,72.75,72.69,72.72,100794.0,70.3159,70.3642,70.3062,70.3352,100794.0
2024-06-18 10:25:00,72.71,72.78,72.71,72.76,95920.0,70.3255,70.3932,70.3255,70.3739,95920.0
2024-06-18 10:30:00,72.76,72.81,72.75,72.77,76807.0,70.3739,70.4223,70.3642,70.3836,76807.0
2024-06-18 10:35:00,72.78,72.8,72.75,72.78,71404.0,70.3932,70.4126,70.3642,70.3932,71404.0
2024-06-18 10:40:00,72.79,72.79,72.71,72.72,42003.0,70.4029,70.4029,70.3255,70.3352,42003.0
2024-06-18 10:45:00,72.72,72.74,72.7,72.71,64368.0,70.3352,70.3546,70.3159,70.3255,64368.0
2024-06-18 10:50:00,72.71,72.72,72.64,72.66,57583.0,70.3255,70.3352,70.2578,70.2772,57583.0
2024-06-18 10:55:00,72.66,72.68,72.64,72.66,82793.0,70.2772,70.2965,70.2578,70.2772,82793.0
2024-06-18 11:00:00,72.65,72.68,72.62,72.63,72538.0,70.2675,70.2965,70.2385,70.2482,72538.0
2024-06-18 11:05:00,72.63,72.64,72.6,72.64,102475.0,70.2482,70.2578,70.2191,70.2578,102475.0
2024-06-18 11:10:00,72.64,72.65,72.61,72.64,47294.0,70.2578,70.2675,70.2288,70.2578,47294.0
2024-06-18 11:15:00,72.64,72.69,72.64,72.67,85870.0,70.2578,70.3062,70.2578,70.2868,85870.0
2024-06-18 11:20:00,72.67,72.68,72.64,72.66,156025.0,70.2868,70.2965,70.2578,70.2772,156025.0
2024-06-18 11:25:00,72.66,72.66,72.63,72.64,151925.0,70.2772,70.2772,70.2482,70.2578,151925.0
2024-06-18 11:30:00,72.64,72.68,72.64,72.66,118275.0,70.2578,70.2965,70.2578,70.2772,118275.0
2024-06-18 11:35:00,72.66,72.72,72.66,72.71,77142.0,70.2772,70.3352,70.2772,70.3255,77142.0
2024-06-18 11:40:00,72.72,72.76,72.7,72.76,76268.0,70.3352,70.3739,70.3159,70.3739,76268.0
2024-06-18 11:45:00,72.76,72.79,72.74,72.76,283251.0,70.3739,70.4029,70.3546,70.3739,283251.0
2024-06-18 11:50:00,72.76,72.76,72.74,72.76,54636.0,70.3739,70.3739,70.3546,70.3739,54636.0
2024-06-18 11:55:00,72.76,72.78,72.74,72.78,99281.0,70.3739,70.3932,70.3546,70.3932,99281.0
2024-06-18 12:00:00,72.78,72.82,72.77,72.82,156437.0,70.3932,70.4319,70.3836,70.4319,156437.0
2024-06-18 12:05:00,72.82,72.84,72.81,72.84,76296.0,70.4319,70.4513,70.4223,70.4513,76296.0
2024-06-18 12:10:00,72.84,72.84,72.79,72.81,94792.0,70.4513,70.4513,70.4029,70.4223,94792.0
2024-06-18 12:15:00,72.8,72.81,72.76,72.77,60267.0,70.4126,70.4223,70.3739,70.3836,60267.0
2024-06-18 12:20:00,72.77,72.81,72.76,72.8,63466.0,70.3836,70.4223,70.3739,70.4126,63466.0
2024-06-18 12:25:00,72.81,72.81,72.76,72.77,21286.0,70.4223,70.4223,70.3739,70.3836,21286.0
2024-06-18 12:30:00,72.77,72.77,72.75,72.77,1299241.0,70.3836,70.3836,70.3642,70.3836,1299241.0
2024-06-18 12:35:00,72.77,72.79,72.76,72.79,135794.0,70.3836,70.4029,70.3739,70.4029,135794.0
2024-06-18 12:40:00,72.78,72.8,72.77,72.78,74385.0,70.3932,70.4126,70.3836,70.3932,74385.0
2024-06-18 12:45:00,72.77,72.78,72.74,72.77,67961.0,70.3836,70.3932,70.3546,70.3836,67961.0
2024-06-18 12:50:00,72.77,72.81,72.77,72.81,47037.0,70.3836,70.4223,70.3836,70.4223,47037.0
2024-06-18 12:55:00,72.8,72.82,72.79,72.81,65294.0,70.4126,70.4319,70.4029,70.4223,65294.0
2024-06-18 13:00:00,72.81,72.85,72.78,72.81,168847.0,70.4223,70.4609,70.3932,70.4223,168847.0
2024-06-18 13:05:00,72.81,72.82,72.78,72.81,118730.0,70.4223,70.4319,70.3932,70.4223,118730.0
2024-06-18 13:10:00,72.8,72.81,72.75,72.77,164357.0,70.4126,70.4223,70.3642,70.3836,164357.0
2024-06-18 13:15:00,72.77,72.8,72.75,72.8,97346.0,70.3836,70.4126,70.3642,70.4126,97346.0
2024-06-18 13:20:00,72.8,72.82,72.78,72.8,93269.0,70.4126,70.4319,70.3932,70.4126,93269.0
2024-06-18 13:25:00,72.79,72.81,72.78,72.8,245172.0,70.4029,70.4223,70.3932,70.4126,245172.0
2024-06-18 13:30:00,72.8,72.8,72.76,72.78,37782.0,70.4126,70.4126,70.3739,70.3932,37782.0
2024-06-18 13:35:00,72.79,72.83,72.77,72.81,428408.0,70.4029,70.4416,70.3836,70.4223,428408.0
2024-06-18 13:40:00,72.81,72.82,72.79,72.8,31593.0,70.4223,70.4319,70.4029,70.4126,31593.0
2024-06-18 13:45:00,72.8,72.82,72.8,72.81,38616.0,70.4126,70.4319,70.4126,70.4223,38616.0
2024-06-18 13:50:00,72.81,72.82,72.78,72.79,151800.0,70.4223,70.4319,70.3932,70.4029,151800.0
2024-06-18 13:55:00,72.79,72.79,72.77,72.77,63904.0,70.4029,70.4029,70.3836,70.3836,63904.0
2024-06-18 14:00:00,72.77,72.77,72.68,72.72,95736.0,70.3836,70.3836,70.2965,70.3352,95736.0
2024-06-18 14:05:00,72.72,72.76,72.71,72.76,125602.0,70.3352,70.3739,70.3255,70.3739,125602.0
2024-06-18 14:10:00,72.75,72.77,72.73,72.74,494068.0,70.3642,70.3836,70.3449,70.3546,494068.0
2024-06-18 14:15:00,72.74,72.75,72.71,72.72,124410.0,70.3546,70.3642,70.3255,70.3352,124410.0
2024-06-18 14:20:00,72.72,72.73,72.7,72.7,69197.0,70.3352,70.3449,70.3159,70.3159,69197.0
2024-06-18 14:25:00,72.71,72.74,72.69,72.72,52985.0,70.3255,70.3546,70.3062,70.3352,52985.0
2024-06-18 14:30:00,72.72,72.73,72.71,72.73,69460.0,70.3352,70.3449,70.3255,70.3449,69460.0
2024-06-18 14:35:00,72.73,72.73,72.7,72.71,77768.0,70.3449,70.3449,70.3159,70.3255,77768.0
2024-06-18 14:40:00,72.7,72.73,72.7,72.72,82311.0,70.3159,70.3449,70.3159,70.3352,82311.0
2024-06-18 14:45:00,72.72,72.73,72.71,72.73,101168.0,70.3352,70.3449,70.3255,70.3449,101168.0
2024-06-18 14:50:00,72.73,72.75,72.72,72.73,84691.0,70.3449,70.3642,70.3352,70.3449,84691.0
2024-06-18 14:55:00,72.72,72.75,72.72,72.75,50951.0,70.3352,70.3642,70.3352,70.3642,50951.0
2024-06-18 15:00:00,72.75,72.75,72.68,72.7,54808.0,70.3642,70.3642,70.2965,70.3159,54808.0
2024-06-18 15:05:00,72.7,72.71,72.68,72.68,47571.0,70.3159,70.3255,70.2965,70.2965,47571.0
2024-06-18 15:10:00,72.69,72.71,72.68,72.7,38928.0,70.3062,70.3255,70.2965,70.3159,38928.0
2024-06-18 15:15:00,72.7,72.71,72.69,72.7,67683.0,70.3159,70.3255,70.3062,70.3159,67683.0
2024-06-18 15:20:00,72.7,72.71,72.7,72.71,76542.0,70.3159,70.3255,70.3159,70.3255,76542.0
2024-06-18 15:25:00,72.7,72.74,72.7,72.73,123802.0,70.3159,70.3546,70.3159,70.3449,123802.0
2024-06-18 15:30:00,72.73,72.76,72.71,72.76,150568.0,70.3449,70.3739,70.3255,70.3739,150568.0
2024-06-18 15:35:00,72.76,72.77,72.75,72.77,98416.0,70.3739,70.3836,70.3642,70.3836,98416.0
2024-06-18 15:40:00,72.77,72.79,72.76,72.77,55627.0,70.3836,70.4029,70.3739,70.3836,55627.0
2024-06-18 15:45:00,72.77,72.78,72.75,72.76,59226.0,70.3836,70.3932,70.3642,70.3739,59226.0
2024-06-18 15:50:00,72.76,72.81,72.75,72.8,139525.0,70.3739,70.4223,70.3642,70.4126,139525.0
2024-06-18 15:55:00,72.8,72.81,72.78,72.81,312306.0,70.4126,70.4223,70.3932,70.4223,312306.0
2024-06-20 09:30:00,72.73,72.73,72.6,72.65,216756.0,70.3449,70.3449,70.2191,70.2675,216756.0
2024-06-20 09:35:00,72.66,72.7,72.65,72.7,37277.0,70.2772,70.3159,70.2675,70.3159,37277.0
2024-06-20 09:40:00,72.7,72.8,72.69,72.8,61885.0,70.3159,70.4126,70.3062,70.4126,61885.0
2024-06-20 09:45:00,72.8,72.84,72.8,72.83,89052.0,70.4126,70.4513,70.4126,70.4416,89052.0
2024-06-20 09:50:00,72.84,72.86,72.81,72.83,51846.0,70.4513,70.4706,70.4223,70.4416,51846.0
2024-06-20 09:55:00,72.84,72.86,72.79,72.81,79962.0,70.4513,70.4706,70.4029,70.4223,79962.0
2024-06-20 10:00:00,72.81,72.86,72.81,72.85,108870.0,70.4223,70.4706,70.4223,70.4609,108870.0
2024-06-20 10:05:00,72.85,72.89,72.8,72.8,170017.0,70.4609,70.4996,70.4126,70.4126,170017.0
2024-06-20 10:10:00,72.81,72.82,72.72,72.77,84001.0,70.4223,70.4319,70.3352,70.3836,84001.0
2024-06-20 10:15:00,72.76,72.84,72.76,72.79,174474.0,70.3739,70.4513,70.3739,70.4029,174474.0
2024-06-20 10:20:00,72.8,72.85,72.79,72.83,62800.0,70.4126,70.4609,70.4029,70.4416,62800.0
2024-06-20 10:25:00,72.82,72.88,72.82,72.86,77619.0,70.4319,70.49,70.4319,70.4706,77619.0
2024-06-20 10:30:00,72.86,72.89,72.84,72.86,24293.0,70.4706,70.4996,70.4513,70.4706,24293.0
2024-06-20 10:35:00,72.87,72.89,72.84,72.89,29625.0,70.4803,70.4996,70.4513,70.4996,29625.0
2024-06-20 10:40:00,72.88,72.88,72.81,72.86,40455.0,70.49,70.49,70.4223,70.4706,40455.0
2024-06-20 10:45:00,72.86,72.87,72.82,72.84,26268.0,70.4706,70.4803,70.4319,70.4513,26268.0
2024-06-20 10:50:00,72.83,72.87,72.83,72.86,60860.0,70.4416,70.4803,70.4416,70.4706,60860.0
2024-06-20 10:55:00,72.86,72.92,72.85,72.91,39381.0,70.4706,70.5286,70.4609,70.519,39381.0
2024-06-20 11:00:00,72.92,72.94,72.91,72.92,44485.0,70.5286,70.548,70.519,70.5286,44485.0
2024-06-20 11:05:00,72.92,72.92,72.89,72.9,47054.0,70.5286,70.5286,70.4996,70.5093,47054.0
2024-06-20 11:10:00,72.91,72.92,72.88,72.89,33052.0,70.519,70.5286,70.49,70.4996,33052.0
2024-06-20 11:15:00,72.89,72.9,72.85,72.86,109275.0,70.4996,70.5093,70.4609,70.4706,109275.0
2024-06-20 11:20:00,72.86,72.87,72.83,72.85,30962.0,70.4706,70.4803,70.4416,70.4609,30962.0
2024-06-20 11:25:00,72.84,72.89,72.83,72.87,53851.0,70.4513,70.4996,70.4416,70.4803,53851.0
2024-06-20 11:30:00,72.87,72.93,72.86,72.93,99084.0,70.4803,70.5383,70.4706,70.5383,99084.0
2024-06-20 11:35:00,72.93,72.94,72.9,72.91,36538.0,70.5383,70.548,70.5093,70.519,36538.0
2024-06-20 11:40:00,72.91,72.95,72.9,72.91,87537.0,70.519,70.5577,70.5093,70.519,87537.0
2024-06-20 11:45:00,72.92,72.92,72.85,72.86,86936.0,70.5286,70.5286,70.4609,70.4706,86936.0
2024-06-20 11:50:00,72.86,72.89,72.85,72.87,139296.0,70.4706,70.4996,70.4609,70.4803,139296.0
2024-06-20 11:55:00,72.87,72.87,72.81,72.81,22283.0,70.4803,70.4803,70.4223,70.4223,22283.0
2024-06-20 12:00:00,72.81,72.83,72.79,72.8,104535.0,70.4223,70.4416,70.4029,70.4126,104535.0
2024-06-20 12:05:00,72.81,72.84,72.81,72.81,64007.0,70.4223,70.4513,70.4223,70.4223,64007.0
2024-06-20 12:10:00,72.81,72.84,72.79,72.84,30620.0,70.4223,70.4513,70.4029,70.4513,30620.0
2024-06-20 12:15:00,72.86,72.87,72.83,72.84,46096.0,70.4706,70.4803,70.4416,70.4513,46096.0
2024-06-20 12:20:00,72.84,72.84,72.76,72.76,77277.0,70.4513,70.4513,70.3739,70.3739,77277.0
2024-06-20 12:25:00,72.77,72.81,72.74,72.74,69799.0,70.3836,70.4223,70.3546,70.3546,69799.0
2024-06-20 12:30:00,72.74,72.75,72.68,72.7,27807.0,70.3546,70.3642,70.2965,70.3159,27807.0
2024-06-20 12:35:00,72.7,72.73,72.67,72.72,38984.0,70.3159,70.3449,70.2868,70.3352,38984.0
2024-06-20 12:40:00,72.73,72.8,72.72,72.78,38069.0,70.3449,70.4126,70.3352,70.3932,38069.0
2024-06-20 12:45:00,72.78,72.8,72.77,72.78,61871.0,70.3932,70.4126,70.3836,70.3932,61871.0
2024-06-20 12:50:00,72.78,72.82,72.76,72.76,28239.0,70.3932,70.4319,70.3739,70.3739,28239.0
2024-06-20 12:55:00,72.77,72.78,72.74,72.76,140845.0,70.3836,70.3932,70.3546,70.3739,140845.0
2024-06-20 13:00:00,72.76,72.76,72.71,72.72,45094.0,70.3739,70.3739,70.3255,70.3352,45094.0
2024-06-20 13:05:00,72.72,72.73,72.65,72.67,37527.0,70.3352,70.3449,70.2675,70.2868,37527.0
2024-06-20 13:10:00,72.68,72.74,72.68,72.74,99632.0,70.2965,70.3546,70.2965,70.3546,99632.0
2024-06-20 13:15:00,72.73,72.75,72.71,72.72,21643.0,70.3449,70.3642,70.3255,70.3352,21643.0
2024-06-20 13:20:00,72.71,72.72,72.68,72.68,46672.0,70.3255,70.3352,70.2965,70.2965,46672.0
2024-06-20 13:25:00,72.69,72.7,72.66,72.67,44825.0,70.3062,70.3159,70.2772,70.2868,44825.0
2024-06-20 13:30:00,72.69,72.72,72.64,72.67,153402.0,70.3062,70.3352,70.2578,70.2868,153402.0
2024-06-20 13:35:00,72.67,72.67,72.62,72.64,66674.0,70.2868,70.2868,70.2385,70.2578,66674.0
2024-06-20 13:40:00,72.64,72.72,72.63,72.71,153882.0,70.2578,70.3352,70.2482,70.3255,153882.0
2024-06-20 13:45:00,72.71,72.72,72.68,72.69,54693.0,70.3255,70.3352,70.2965,70.3062,54693.0
2024-06-20 13:50:00,72.7,72.74,72.69,72.73,41048.0,70.3159,70.3546,70.3062,70.3449,41048.0
2024-06-20 13:55:00,72.72,72.77,72.72,72.77,54595.0,70.3352,70.3836,70.3352,70.3836,54595.0
2024-06-20 14:00:00,72.77,72.84,72.76,72.83,445365.0,70.3836,70.4513,70.3739,70.4416,445365.0
2024-06-20 14:05:00,72.84,72.85,72.82,72.84,62164.0,70.4513,70.4609,70.4319,70.4513,62164.0
2024-06-20 14:10:00,72.84,72.85,72.81,72.84,83939.0,70.4513,70.4609,70.4223,70.4513,83939.0
2024-06-20 14:15:00,72.84,72.87,72.83,72.87,47428.0,70.4513,70.4803,70.4416,70.4803,47428.0
2024-06-20 14:20:00,72.86,72.9,72.83,72.89,55740.0,70.4706,70.5093,70.4416,70.4996,55740.0
2024-06-20 14:25:00,72.9,72.93,72.89,72.92,87978.0,70.5093,70.5383,70.4996,70.5286,87978.0
2024-06-20 14:30:00,72.92,72.94,72.89,72.89,72453.0,70.5286,70.548,70.4996,70.4996,72453.0
2024-06-20 14:35:00,72.89,72.9,72.84,72.85,41336.0,70.4996,70.5093,70.4513,70.4609,41336.0
2024-06-20 14:40:00,72.86,72.88,72.84,72.85,60637.0,70.4706,70.49,70.4513,70.4609,60637.0
2024-06-20 14:45:00,72.86,72.88,72.84,72.86,44302.0,70.4706,70.49,70.4513,70.4706,44302.0
2024-06-20 14:50:00,72.86,72.87,72.83,72.85,96420.0,70.4706,70.4803,70.4416,70.4609,96420.0
2024-06-20 14:55:00,72.86,72.87,72.82,72.83,63379.0,70.4706,70.4803,70.4319,70.4416,63379.0
2024-06-20 15:00:00,72.83,72.83,72.75,72.77,72671.0,70.4416,70.4416,70.3642,70.3836,72671.0
2024-06-20 15:05:00,72.77,72.78,72.74,72.77,57277.0,70.3836,70.3932,70.3546,70.3836,57277.0
2024-06-20 15:10:00,72.77,72.79,72.76,72.78,167379.0,70.3836,70.4029,70.3739,70.3932,167379.0
2024-06-20 15:15:00,72.78,72.78,72.75,72.77,103598.0,70.3932,70.3932,70.3642,70.3836,103598.0
2024-06-20 15:20:00,72.77,72.77,72.7,72.73,129652.0,70.3836,70.3836,70.3159,70.3449,129652.0
2024-06-20 15:25:00,72.73,72.8,72.72,72.8,75342.0,70.3449,70.4126,70.3352,70.4126,75342.0
2024-06-20 15:30:00,72.8,72.83,72.76,72.82,68189.0,70.4126,70.4416,70.3739,70.4319,68189.0
2024-06-20 15:35:00,72.82,72.83,72.75,72.78,53123.0,70.4319,70.4416,70.3642,70.3932,53123.0
2024-06-20 15:40:00,72.79,72.83,72.78,72.83,109147.0,70.4029,70.4416,70.3932,70.4416,109147.0
2024-06-20 15:45:00,72.82,72.84,72.8,72.82,90913.0,70.4319,70.4513,70.4126,70.4319,90913.0
2024-06-20 15:50:00,72.82,72.88,72.82,72.86,83754.0,70.4319,70.49,70.4319,70.4706,83754.0
2024-06-20 15:55:00,72.86,72.86,72.81,72.82,379993.0,70.4706,70.4706,70.4223,70.4319,379993.0
2024-06-21 09:30:00,72.3,72.32,72.25,72.3,200785.0,69.929,69.9483,69.8806,69.929,200785.0
2024-06-21 09:35:00,72.29,72.32,72.27,72.27,53154.0,69.9193,69.9483,69.9,69.9,53154.0
2024-06-21 09:40:00,72.25,72.25,72.18,72.22,111432.0,69.8806,69.8806,69.8129,69.8516,111432.0
2024-06-21 09:45:00,72.22,72.22,72.06,72.2,136635.0,69.8516,69.8516,69.6969,69.8323,136635.0
2024-06-21 09:50:00,72.2,72.23,72.13,72.15,72306.0,69.8323,69.8613,69.7646,69.7839,72306.0
2024-06-21 09:55:00,72.16,72.24,72.15,72.22,33699.0,69.7936,69.8709,69.7839,69.8516,33699.0
2024-06-21 10:00:00,72.22,72.29,72.21,72.24,132569.0,69.8516,69.9193,69.8419,69.8709,132569.0
2024-06-21 10:05:00,72.23,72.33,72.22,72.32,102422.0,69.8613,69.958,69.8516,69.9483,102422.0
2024-06-21 10:10:00,72.31,72.35,72.26,72.34,96778.0,69.9387,69.9773,69.8903,69.9677,96778.0
2024-06-21 10:15:00,72.35,72.36,72.31,72.35,82000.0,69.9773,69.987,69.9387,69.9773,82000.0
2024-06-21 10:20:00,72.36,72.38,72.32,72.34,90260.0,69.987,70.0064,69.9483,69.9677,90260.0
2024-06-21 10:25:00,72.34,72.39,72.34,72.38,114466.0,69.9677,70.016,69.9677,70.0064,114466.0
2024-06-21 10:30:00,72.38,72.39,72.32,72.32,79323.0,70.0064,70.016,69.9483,69.9483,79323.0
2024-06-21 10:35:00,72.33,72.4,72.33,72.34,71168.0,69.958,70.0257,69.958,69.9677,71168.0
2024-06-21 10:40:00,72.34,72.36,72.32,72.35,84304.0,69.9677,69.987,69.9483,69.9773,84304.0
2024-06-21 10:45:00,72.34,72.42,72.34,72.41,85176.0,69.9677,70.045,69.9677,70.0354,85176.0
2024-06-21 10:50:00,72.41,72.42,72.39,72.41,75008.0,70.0354,70.045,70.016,70.0354,75008.0
2024-06-21 10:55:00,72.41,72.42,72.37,72.38,83271.0,70.0354,70.045,69.9967,70.0064,83271.0
2024-06-21 11:00:00,72.37,72.41,72.34,72.35,146055.0,69.9967,70.0354,69.9677,69.9773,146055.0
2024-06-21 11:05:00,72.34,72.37,72.3,72.31,80835.0,69.9677,69.9967,69.929,69.9387,80835.0
2024-06-21 11:10:00,72.31,72.35,72.3,72.32,97593.0,69.9387,69.9773,69.929,69.9483,97593.0
2024-06-21 11:15:00,72.32,72.33,72.29,72.33,40364.0,69.9483,69.958,69.9193,69.958,40364.0
2024-06-21 11:20:00,72.32,72.32,72.27,72.28,146767.0,69.9483,69.9483,69.9,69.9096,146767.0
2024-06-21 11:25:00,72.27,72.29,72.23,72.23,144528.0,69.9,69.9193,69.8613,69.8613,144528.0
2024-06-21 11:30:00,72.23,72.24,72.14,72.15,116115.0,69.8613,69.8709,69.7742,69.7839,116115.0
2024-06-21 11:35:00,72.15,72.24,72.15,72.21,99802.0,69.7839,69.8709,69.7839,69.8419,99802.0
2024-06-21 11:40:00,72.21,72.23,72.2,72.23,65392.0,69.8419,69.8613,69.8323,69.8613,65392.0
2024-06-21 11:45:00,72.23,72.3,72.22,72.29,40788.0,69.8613,69.929,69.8516,69.9193,40788.0
2024-06-21 11:50:00,72.3,72.35,72.28,72.34,21558.0,69.929,69.9773,69.9096,69.9677,21558.0
2024-06-21 11:55:00,72.34,72.35,72.31,72.35,48011.0,69.9677,69.9773,69.9387,69.9773,48011.0
2024-06-21 12:00:00,72.35,72.36,72.32,72.35,29385.0,69.9773,69.987,69.9483,69.9773,29385.0
2024-06-21 12:05:00,72.35,72.36,72.32,72.33,53418.0,69.9773,69.987,69.9483,69.958,53418.0
2024-06-21 12:10:00,72.33,72.34,72.31,72.31,33799.0,69.958,69.9677,69.9387,69.9387,33799.0
2024-06-21 12:15:00,72.3,72.34,72.29,72.34,390751.0,69.929,69.9677,69.9193,69.9677,390751.0
2024-06-21 12:20:00,72.34,72.36,72.32,72.33,46052.0,69.9677,69.987,69.9483,69.958,46052.0
2024-06-21 12:25:00,72.32,72.32,72.29,72.29,18717.0,69.9483,69.9483,69.9193,69.9193,18717.0
2024-06-21 12:30:00,72.3,72.32,72.27,72.31,25177.0,69.929,69.9483,69.9,69.9387,25177.0
2024-06-21 12:35:00,72.31,72.32,72.29,72.31,30539.0,69.9387,69.9483,69.9193,69.9387,30539.0
2024-06-21 12:40:00,72.31,72.35,72.31,72.33,57995.0,69.9387,69.9773,69.9387,69.958,57995.0
2024-06-21 12:45:00,72.33,72.33,72.29,72.29,14728.0,69.958,69.958,69.9193,69.9193,14728.0
2024-06-21 12:50:00,72.3,72.39,72.27,72.39,46185.0,69.929,70.016,69.9,70.016,46185.0
2024-06-21 12:55:00,72.39,72.39,72.33,72.33,27958.0,70.016,70.016,69.958,69.958,27958.0
2024-06-21 13:00:00,72.33,72.35,72.31,72.34,21304.0,69.958,69.9773,69.9387,69.9677,21304.0
2024-06-21 13:05:00,72.34,72.35,72.32,72.34,17666.0,69.9677,69.9773,69.9483,69.9677,17666.0
2024-06-21 13:10:00,72.33,72.35,72.32,72.34,19427.0,69.958,69.9773,69.9483,69.9677,19427.0
2024-06-21 13:15:00,72.33,72.34,72.31,72.31,46519.0,69.958,69.9677,69.9387,69.9387,46519.0
2024-06-21 13:20:00,72.3,72.32,72.28,72.3,63633.0,69.929,69.9483,69.9096,69.929,63633.0
2024-06-21 13:25:00,72.28,72.32,72.28,72.3,44628.0,69.9096,69.9483,69.9096,69.929,44628.0
2024-06-21 13:30:00,72.29,72.31,72.28,72.3,23565.0,69.9193,69.9387,69.9096,69.929,23565.0
2024-06-21 13:35:00,72.3,72.32,72.27,72.31,37802.0,69.929,69.9483,69.9,69.9387,37802.0
2024-06-21 13:40:00,72.31,72.33,72.3,72.31,25278.0,69.9387,69.958,69.929,69.9387,25278.0
2024-06-21 13:45:00,72.31,72.33,72.29,72.31,24546.0,69.9387,69.958,69.9193,69.9387,24546.0
2024-06-21 13:50:00,72.31,72.34,72.31,72.34,35420.0,69.9387,69.9677,69.9387,69.9677,35420.0
2024-06-21 13:55:00,72.34,72.34,72.3,72.31,26143.0,69.9677,69.9677,69.929,69.9387,26143.0
2024-06-21 14:00:00,72.31,72.31,72.28,72.29,24135.0,69.9387,69.9387,69.9096,69.9193,24135.0
2024-06-21 14:05:00,72.29,72.33,72.28,72.32,35919.0,69.9193,69.958,69.9096,69.9483,35919.0
2024-06-21 14:10:00,72.33,72.34,72.31,72.33,74233.0,69.958,69.9677,69.9387,69.958,74233.0
2024-06-21 14:15:00,72.33,72.36,72.32,72.34,18315.0,69.958,69.987,69.9483,69.9677,18315.0
2024-06-21 14:20:00,72.34,72.37,72.32,72.34,32704.0,69.9677,69.9967,69.9483,69.9677,32704.0
2024-06-21 14:25:00,72.35,72.39,72.34,72.39,102692.0,69.9773,70.016,69.9677,70.016,102692.0
2024-06-21 14:30:00,72.39,72.39,72.35,72.36,25976.0,70.016,70.016,69.9773,69.987,25976.0
2024-06-21 14:35:00,72.37,72.37,72.33,72.35,55041.0,69.9967,69.9967,69.958,69.9773,55041.0
2024-06-21 14:40:00,72.35,72.37,72.33,72.34,36927.0,69.9773,69.9967,69.958,69.9677,36927.0
2024-06-21 14:45:00,72.36,72.37,72.35,72.36,26342.0,69.987,69.9967,69.9773,69.987,26342.0
2024-06-21 14:50:00,72.36,72.36,72.33,72.34,44719.0,69.987,69.987,69.958,69.9677,44719.0
2024-06-21 14:55:00,72.34,72.36,72.33,72.36,31118.0,69.9677,69.987,69.958,69.987,31118.0
2024-06-21 15:00:00,72.36,72.38,72.34,72.38,37806.0,69.987,70.0064,69.9677,70.0064,37806.0
2024-06-21 15:05:00,72.38,72.4,72.36,72.36,81985.0,70.0064,70.0257,69.987,69.987,81985.0
2024-06-21 15:10:00,72.36,72.37,72.34,72.34,44751.0,69.987,69.9967,69.9677,69.9677,44751.0
2024-06-21 15:15:00,72.35,72.37,72.34,72.36,63471.0,69.9773,69.9967,69.9677,69.987,63471.0
2024-06-21 15:20:00,72.35,72.37,72.34,72.37,72794.0,69.9773,69.9967,69.9677,69.9967,72794.0
2024-06-21 15:25:00,72.37,72.37,72.34,72.34,232627.0,69.9967,69.9967,69.9677,69.9677,232627.0
2024-06-21 15:30:00,72.34,72.35,72.33,72.34,47997.0,69.9677,69.9773,69.958,69.9677,47997.0
2024-06-21 15:35:00,72.34,72.37,72.33,72.33,72991.0,69.9677,69.9967,69.958,69.958,72991.0
2024-06-21 15:40:00,72.34,72.34,72.32,72.33,83794.0,69.9677,69.9677,69.9483,69.958,83794.0
2024-06-21 15:45:00,72.33,72.33,72.29,72.3,101957.0,69.958,69.958,69.9193,69.929,101957.0
2024-06-21 15:50:00,72.3,72.36,72.29,72.34,89071.0,69.929,69.987,69.9193,69.9677,89071.0
2024-06-21 15:55:00,72.34,72.35,72.3,72.3,210356.0,69.9677,69.9773,69.929,69.929,210356.0
2024-06-24 09:30:00,72.95,72.97,72.89,72.93,155866.0,70.5577,70.577,70.4996,70.5383,155866.0
2024-06-24 09:35:00,72.93,73.04,72.93,73.04,46568.0,70.5383,70.6447,70.5383,70.6447,46568.0
2024-06-24 09:40:00,73.03,73.05,72.95,72.96,107162.0,70.635,70.6544,70.5577,70.5673,107162.0
2024-06-24 09:45:00,72.95,73.04,72.94,73.04,52994.0,70.5577,70.6447,70.548,70.6447,52994.0
2024-06-24 09:50:00,73.04,73.15,73.04,73.15,49468.0,70.6447,70.7511,70.6447,70.7511,49468.0
2024-06-24 09:55:00,73.14,73.17,73.12,73.15,38201.0,70.7414,70.7705,70.7221,70.7511,38201.0
2024-06-24 10:00:00,73.15,73.2,73.15,73.19,44387.0,70.7511,70.7995,70.7511,70.7898,44387.0
2024-06-24 10:05:00,73.19,73.26,73.17,73.26,18750.0,70.7898,70.8575,70.7705,70.8575,18750.0
2024-06-24 10:10:00,73.26,73.26,73.18,73.22,83043.0,70.8575,70.8575,70.7801,70.8188,83043.0
2024-06-24 10:15:00,73.22,73.23,73.16,73.19,40195.0,70.8188,70.8285,70.7608,70.7898,40195.0
2024-06-24 10:20:00,73.2,73.24,73.2,73.23,33269.0,70.7995,70.8382,70.7995,70.8285,33269.0
2024-06-24 10:25:00,73.23,73.23,73.1,73.11,28075.0,70.8285,70.8285,70.7027,70.7124,28075.0
2024-06-24 10:30:00,73.11,73.17,73.11,73.16,31982.0,70.7124,70.7705,70.7124,70.7608,31982.0
2024-06-24 10:35:00,73.15,73.2,73.13,73.2,30326.0,70.7511,70.7995,70.7318,70.7995,30326.0
2024-06-24 10:40:00,73.19,73.19,73.14,73.15,49921.0,70.7898,70.7898,70.7414,70.7511,49921.0
2024-06-24 10:45:00,73.14,73.15,73.07,73.08,51233.0,70.7414,70.7511,70.6737,70.6834,51233.0
2024-06-24 10:50:00,73.07,73.08,73.03,73.06,69086.0,70.6737,70.6834,70.635,70.6641,69086.0
2024-06-24 10:55:00,73.07,73.12,73.06,73.11,75480.0,70.6737,70.7221,70.6641,70.7124,75480.0
2024-06-24 11:00:00,73.12,73.14,73.08,73.13,74501.0,70.7221,70.7414,70.6834,70.7318,74501.0
2024-06-24 11:05:00,73.13,73.13,73.08,73.09,39940.0,70.7318,70.7318,70.6834,70.6931,39940.0
2024-06-24 11:10:00,73.09,73.11,73.07,73.1,23929.0,70.6931,70.7124,70.6737,70.7027,23929.0
2024-06-24 11:15:00,73.1,73.14,73.08,73.13,63680.0,70.7027,70.7414,70.6834,70.7318,63680.0
2024-06-24 11:20:00,73.13,73.13,73.1,73.11,52209.0,70.7318,70.7318,70.7027,70.7124,52209.0
2024-06-24 11:25:00,73.1,73.14,73.09,73.13,43081.0,70.7027,70.7414,70.6931,70.7318,43081.0
2024-06-24 11:30:00,73.13,73.13,73.05,73.06,50935.0,70.7318,70.7318,70.6544,70.6641,50935.0
2024-06-24 11:35:00,73.06,73.09,73.05,73.08,40437.0,70.6641,70.6931,70.6544,70.6834,40437.0
2024-06-24 11:40:00,73.09,73.09,73.03,73.03,53824.0,70.6931,70.6931,70.635,70.635,53824.0
2024-06-24 11:45:00,73.03,73.05,72.99,73.01,100682.0,70.635,70.6544,70.5964,70.6157,100682.0
2024-06-24 11:50:00,73.01,73.04,73.01,73.04,35066.0,70.6157,70.6447,70.6157,70.6447,35066.0
2024-06-24 11:55:00,73.04,73.06,73.03,73.04,39063.0,70.6447,70.6641,70.635,70.6447,39063.0
2024-06-24 12:00:00,73.04,73.05,73.02,73.03,36346.0,70.6447,70.6544,70.6254,70.635,36346.0
2024-06-24 12:05:00,73.03,73.05,73.03,73.04,52478.0,70.635,70.6544,70.635,70.6447,52478.0
2024-06-24 12:10:00,73.05,73.05,73.02,73.03,64990.0,70.6544,70.6544,70.6254,70.635,64990.0
2024-06-24 12:15:00,73.04,73.06,73.03,73.05,37020.0,70.6447,70.6641,70.635,70.6544,37020.0
2024-06-24 12:20:00,73.05,73.07,73.04,73.05,25726.0,70.6544,70.6737,70.6447,70.6544,25726.0
2024-06-24 12:25:00,73.04,73.06,73.03,73.04,19574.0,70.6447,70.6641,70.635,70.6447,19574.0
2024-06-24 12:30:00,73.03,73.06,73.03,73.05,39749.0,70.635,70.6641,70.635,70.6544,39749.0
2024-06-24 12:35:00,73.05,73.06,73.04,73.05,62759.0,70.6544,70.6641,70.6447,70.6544,62759.0
2024-06-24 12:40:00,73.06,73.06,73.02,73.03,26139.0,70.6641,70.6641,70.6254,70.635,26139.0
2024-06-24 12:45:00,73.03,73.05,73.02,73.04,75273.0,70.635,70.6544,70.6254,70.6447,75273.0
2024-06-24 12:50:00,73.04,73.04,73.0,73.01,112845.0,70.6447,70.6447,70.606,70.6157,112845.0
2024-06-24 12:55:00,73.01,73.02,72.97,72.99,53593.0,70.6157,70.6254,70.577,70.5964,53593.0
2024-06-24 13:00:00,72.99,73.01,72.97,73.0,30986.0,70.5964,70.6157,70.577,70.606,30986.0
2024-06-24 13:05:00,73.0,73.0,72.86,72.89,104165.0,70.606,70.606,70.4706,70.4996,104165.0
2024-06-24 13:10:00,72.88,72.9,72.86,72.9,119460.0,70.49,70.5093,70.4706,70.5093,119460.0
2024-06-24 13:15:00,72.89,72.93,72.89,72.91,49231.0,70.4996,70.5383,70.4996,70.519,49231.0
2024-06-24 13:20:00,72.91,72.92,72.87,72.88,27330.0,70.519,70.5286,70.4803,70.49,27330.0
2024-06-24 13:25:00,72.88,72.93,72.87,72.9,43551.0,70.49,70.5383,70.4803,70.5093,43551.0
2024-06-24 13:30:00,72.91,72.91,72.86,72.86,13726.0,70.519,70.519,70.4706,70.4706,13726.0
2024-06-24 13:35:00,72.86,72.95,72.86,72.95,55677.0,70.4706,70.5577,70.4706,70.5577,55677.0
2024-06-24 13:40:00,72.95,72.95,72.91,72.92,31332.0,70.5577,70.5577,70.519,70.5286,31332.0
2024-06-24 13:45:00,72.91,72.93,72.88,72.9,20921.0,70.519,70.5383,70.49,70.5093,20921.0
2024-06-24 13:50:00,72.89,72.9,72.86,72.89,17104.0,70.4996,70.5093,70.4706,70.4996,17104.0
2024-06-24 13:55:00,72.89,72.94,72.88,72.9,74496.0,70.4996,70.548,70.49,70.5093,74496.0
2024-06-24 14:00:00,72.9,72.9,72.86,72.88,31018.0,70.5093,70.5093,70.4706,70.49,31018.0
2024-06-24 14:05:00,72.88,72.9,72.86,72.87,37704.0,70.49,70.5093,70.4706,70.4803,37704.0
2024-06-24 14:10:00,72.88,72.88,72.86,72.87,15446.0,70.49,70.49,70.4706,70.4803,15446.0
2024-06-24 14:15:00,72.87,72.9,72.86,72.89,38722.0,70.4803,70.5093,70.4706,70.4996,38722.0
2024-06-24 14:20:00,72.88,72.92,72.88,72.92,63207.0,70.49,70.5286,70.49,70.5286,63207.0
2024-06-24 14:25:00,72.92,72.92,72.89,72.92,42325.0,70.5286,70.5286,70.4996,70.5286,42325.0
2024-06-24 14:30:00,72.92,72.92,72.9,72.91,54339.0,70.5286,70.5286,70.5093,70.519,54339.0
2024-06-24 14:35:00,72.92,72.96,72.91,72.95,32352.0,70.5286,70.5673,70.519,70.5577,32352.0
2024-06-24 14:40:00,72.95,72.98,72.95,72.98,23799.0,70.5577,70.5867,70.5577,70.5867,23799.0
2024-06-24 14:45:00,72.97,73.03,72.97,73.02,40352.0,70.577,70.635,70.577,70.6254,40352.0
2024-06-24 14:50:00,73.02,73.04,73.01,73.02,31462.0,70.6254,70.6447,70.6157,70.6254,31462.0
2024-06-24 14:55:00,73.02,73.03,73.01,73.02,26220.0,70.6254,70.635,70.6157,70.6254,26220.0
2024-06-24 15:00:00,73.02,73.03,73.0,73.01,70110.0,70.6254,70.635,70.606,70.6157,70110.0
2024-06-24 15:05:00,73.01,73.03,73.01,73.03,39807.0,70.6157,70.635,70.6157,70.635,39807.0
2024-06-24 15:10:00,73.02,73.04,73.0,73.01,19172.0,70.6254,70.6447,70.606,70.6157,19172.0
2024-06-24 15:15:00,73.0,73.01,72.96,72.98,93247.0,70.606,70.6157,70.5673,70.5867,93247.0
2024-06-24 15:20:00,72.97,73.0,72.96,72.98,37945.0,70.577,70.606,70.5673,70.5867,37945.0
2024-06-24 15:25:00,72.98,73.01,72.97,72.98,36761.0,70.5867,70.6157,70.577,70.5867,36761.0
2024-06-24 15:30:00,72.98,73.01,72.97,73.0,85817.0,70.5867,70.6157,70.577,70.606,85817.0
2024-06-24 15:35:00,72.99,73.01,72.98,73.0,86351.0,70.5964,70.6157,70.5867,70.606,86351.0
2024-06-24 15:40:00,73.0,73.01,72.98,72.99,88146.0,70.606,70.6157,70.5867,70.5964,88146.0
2024-06-24 15:45:00,73.0,73.0,72.95,72.95,90766.0,70.606,70.606,70.5577,70.5577,90766.0
2024-06-24 15:50:00,72.96,72.98,72.93,72.95,153158.0,70.5673,70.5867,70.5383,70.5577,153158.0
2024-06-24 15:55:00,72.95,72.95,72.89,72.92,325254.0,70.5577,70.5577,70.4996,70.5286,325254.0
2024-06-25 09:30:00,72.88,72.88,72.78,72.79,200394.0,70.49,70.49,70.3932,70.4029,200394.0
2024-06-25 09:35:00,72.8,72.84,72.78,72.83,178475.0,70.4126,70.4513,70.3932,70.4416,178475.0
2024-06-25 09:40:00,72.83,72.86,72.81,72.82,149279.0,70.4416,70.4706,70.4223,70.4319,149279.0
2024-06-25 09:45:00,72.83,72.84,72.8,72.84,278709.0,70.4416,70.4513,70.4126,70.4513,278709.0
2024-06-25 09:50:00,72.83,72.88,72.82,72.83,70358.0,70.4416,70.49,70.4319,70.4416,70358.0
2024-06-25 09:55:00,72.83,72.83,72.76,72.77,115105.0,70.4416,70.4416,70.3739,70.3836,115105.0
2024-06-25 10:00:00,72.76,72.83,72.75,72.81,357855.0,70.3739,70.4416,70.3642,70.4223,357855.0
2024-06-25 10:05:00,72.81,72.83,72.76,72.77,66719.0,70.4223,70.4416,70.3739,70.3836,66719.0
2024-06-25 10:10:00,72.77,72.86,72.76,72.86,55762.0,70.3836,70.4706,70.3739,70.4706,55762.0
2024-06-25 10:15:00,72.86,72.88,72.8,72.83,28719.0,70.4706,70.49,70.4126,70.4416,28719.0
2024-06-25 10:20:00,72.82,72.87,72.8,72.85,52276.0,70.4319,70.4803,70.4126,70.4609,52276.0
2024-06-25 10:25:00,72.85,72.87,72.83,72.84,67350.0,70.4609,70.4803,70.4416,70.4513,67350.0
2024-06-25 10:30:00,72.84,72.9,72.84,72.88,58503.0,70.4513,70.5093,70.4513,70.49,58503.0
2024-06-25 10:35:00,72.87,72.9,72.85,72.87,105297.0,70.4803,70.5093,70.4609,70.4803,105297.0
2024-06-25 10:40:00,72.89,72.91,72.88,72.9,66176.0,70.4996,70.519,70.49,70.5093,66176.0
2024-06-25 10:45:00,72.89,72.89,72.83,72.83,48387.0,70.4996,70.4996,70.4416,70.4416,48387.0
2024-06-25 10:50:00,72.83,72.84,72.81,72.83,67565.0,70.4416,70.4513,70.4223,70.4416,67565.0
2024-06-25 10:55:00,72.83,72.84,72.8,72.84,32752.0,70.4416,70.4513,70.4126,70.4513,32752.0
2024-06-25 11:00:00,72.84,72.88,72.82,72.87,108089.0,70.4513,70.49,70.4319,70.4803,108089.0
2024-06-25 11:05:00,72.87,72.88,72.85,72.87,90507.0,70.4803,70.49,70.4609,70.4803,90507.0
2024-06-25 11:10:00,72.86,72.92,72.85,72.91,39879.0,70.4706,70.5286,70.4609,70.519,39879.0
2024-06-25 11:15:00,72.91,72.92,72.89,72.91,58443.0,70.519,70.5286,70.4996,70.519,58443.0
2024-06-25 11:20:00,72.9,72.92,72.86,72.87,43914.0,70.5093,70.5286,70.4706,70.4803,43914.0
2024-06-25 11:25:00,72.87,72.9,72.86,72.9,60095.0,70.4803,70.5093,70.4706,70.5093,60095.0
2024-06-25 11:30:00,72.9,72.93,72.9,72.93,52536.0,70.5093,70.5383,70.5093,70.5383,52536.0
2024-06-25 11:35:00,72.94,72.94,72.9,72.91,92847.0,70.548,70.548,70.5093,70.519,92847.0
2024-06-25 11:40:00,72.91,72.92,72.9,72.91,43026.0,70.519,70.5286,70.5093,70.519,43026.0
2024-06-25 11:45:00,72.91,72.95,72.9,72.94,25403.0,70.519,70.5577,70.5093,70.548,25403.0
2024-06-25 11:50:00,72.94,72.94,72.91,72.94,46664.0,70.548,70.548,70.519,70.548,46664.0
2024-06-25 11:55:00,72.94,72.94,72.91,72.91,25931.0,70.548,70.548,70.519,70.519,25931.0
2024-06-25 12:00:00,72.92,72.93,72.88,72.9,23055.0,70.5286,70.5383,70.49,70.5093,23055.0
2024-06-25 12:05:00,72.89,72.92,72.89,72.9,88458.0,70.4996,70.5286,70.4996,70.5093,88458.0
2024-06-25 12:10:00,72.91,72.91,72.88,72.9,51811.0,70.519,70.519,70.49,70.5093,51811.0
2024-06-25 12:15:00,72.9,72.9,72.85,72.89,44233.0,70.5093,70.5093,70.4609,70.4996,44233.0
2024-06-25 12:20:00,72.89,72.89,72.83,72.84,27131.0,70.4996,70.4996,70.4416,70.4513,27131.0
2024-06-25 12:25:00,72.84,72.88,72.83,72.87,47350.0,70.4513,70.49,70.4416,70.4803,47350.0
2024-06-25 12:30:00,72.86,72.87,72.81,72.81,51231.0,70.4706,70.4803,70.4223,70.4223,51231.0
2024-06-25 12:35:00,72.81,72.85,72.81,72.84,26513.0,70.4223,70.4609,70.4223,70.4513,26513.0
2024-06-25 12:40:00,72.84,72.85,72.8,72.83,24940.0,70.4513,70.4609,70.4126,70.4416,24940.0
2024-06-25 12:45:00,72.82,72.86,72.79,72.86,25192.0,70.4319,70.4706,70.4029,70.4706,25192.0
2024-06-25 12:50:00,72.86,72.87,72.82,72.84,25227.0,70.4706,70.4803,70.4319,70.4513,25227.0
2024-06-25 12:55:00,72.85,72.87,72.83,72.87,22758.0,70.4609,70.4803,70.4416,70.4803,22758.0
2024-06-25 13:00:00,72.86,72.87,72.84,72.84,56547.0,70.4706,70.4803,70.4513,70.4513,56547.0
2024-06-25 13:05:00,72.84,72.9,72.83,72.89,16564.0,70.4513,70.5093,70.4416,70.4996,16564.0
2024-06-25 13:10:00,72.9,72.93,72.89,72.92,31340.0,70.5093,70.5383,70.4996,70.5286,31340.0
2024-06-25 13:15:00,72.92,72.93,72.9,72.92,28728.0,70.5286,70.5383,70.5093,70.5286,28728.0
2024-06-25 13:20:00,72.91,72.94,72.91,72.92,79419.0,70.519,70.548,70.519,70.5286,79419.0
2024-06-25 13:25:00,72.94,73.0,72.93,73.0,67274.0,70.548,70.606,70.5383,70.606,67274.0
2024-06-25 13:30:00,73.0,73.0,72.97,72.98,24029.0,70.606,70.606,70.577,70.5867,24029.0
2024-06-25 13:35:00,72.98,72.99,72.97,72.99,19766.0,70.5867,70.5964,70.577,70.5964,19766.0
2024-06-25 13:40:00,72.98,73.01,72.98,73.01,35900.0,70.5867,70.6157,70.5867,70.6157,35900.0
2024-06-25 13:45:00,73.01,73.03,73.0,73.02,18384.0,70.6157,70.635,70.606,70.6254,18384.0
2024-06-25 13:50:00,73.02,73.04,73.0,73.02,19600.0,70.6254,70.6447,70.606,70.6254,19600.0
2024-06-25 13:55:00,73.02,73.03,73.0,73.01,32432.0,70.6254,70.635,70.606,70.6157,32432.0
2024-06-25 14:00:00,73.01,73.01,72.98,73.01,17946.0,70.6157,70.6157,70.5867,70.6157,17946.0
2024-06-25 14:05:00,73.01,73.02,72.99,73.02,39471.0,70.6157,70.6254,70.5964,70.6254,39471.0
2024-06-25 14:10:00,73.02,73.04,73.01,73.03,28288.0,70.6254,70.6447,70.6157,70.635,28288.0
2024-06-25 14:15:00,73.03,73.04,73.01,73.03,26577.0,70.635,70.6447,70.6157,70.635,26577.0
2024-06-25 14:20:00,73.03,73.04,73.02,73.03,27714.0,70.635,70.6447,70.6254,70.635,27714.0
2024-06-25 14:25:00,73.04,73.09,73.03,73.08,53408.0,70.6447,70.6931,70.635,70.6834,53408.0
2024-06-25 14:30:00,73.08,73.08,73.04,73.05,51775.0,70.6834,70.6834,70.6447,70.6544,51775.0
2024-06-25 14:35:00,73.05,73.06,73.03,73.03,17153.0,70.6544,70.6641,70.635,70.635,17153.0
2024-06-25 14:40:00,73.04,73.08,73.04,73.06,46655.0,70.6447,70.6834,70.6447,70.6641,46655.0
2024-06-25 14:45:00,73.06,73.08,73.01,73.03,44202.0,70.6641,70.6834,70.6157,70.635,44202.0
2024-06-25 14:50:00,73.03,73.06,73.03,73.05,19157.0,70.635,70.6641,70.635,70.6544,19157.0
2024-06-25 14:55:00,73.05,73.07,73.03,73.05,31465.0,70.6544,70.6737,70.635,70.6544,31465.0
2024-06-25 15:00:00,73.05,73.07,73.03,73.06,28803.0,70.6544,70.6737,70.635,70.6641,28803.0
2024-06-25 15:05:00,73.06,73.09,73.05,73.08,57009.0,70.6641,70.6931,70.6544,70.6834,57009.0
2024-06-25 15:10:00,73.07,73.09,73.06,73.08,233940.0,70.6737,70.6931,70.6641,70.6834,233940.0
2024-06-25 15:15:00,73.08,73.11,73.07,73.11,57332.0,70.6834,70.7124,70.6737,70.7124,57332.0
2024-06-25 15:20:00,73.11,73.12,73.1,73.12,31036.0,70.7124,70.7221,70.7027,70.7221,31036.0
2024-06-25 15:25:00,73.12,73.13,73.09,73.13,56355.0,70.7221,70.7318,70.6931,70.7318,56355.0
2024-06-25 15:30:00,73.12,73.13,73.08,73.09,70028.0,70.7221,70.7318,70.6834,70.6931,70028.0
2024-06-25 15:35:00,73.09,73.12,73.09,73.1,40376.0,70.6931,70.7221,70.6931,70.7027,40376.0
2024-06-25 15:40:00,73.11,73.12,73.07,73.08,29405.0,70.7124,70.7221,70.6737,70.6834,29405.0
2024-06-25 15:45:00,73.08,73.1,73.07,73.08,59242.0,70.6834,70.7027,70.6737,70.6834,59242.0
2024-06-25 15:50:00,73.07,73.09,73.06,73.07,59787.0,70.6737,70.6931,70.6641,70.6737,59787.0
2024-06-25 15:55:00,73.06,73.07,73.02,73.03,191795.0,70.6641,70.6737,70.6254,70.635,191795.0
2024-06-26 09:30:00,72.38,72.38,72.27,72.37,193543.0,70.0064,70.0064,69.9,69.9967,193543.0
2024-06-26 09:35:00,72.37,72.4,72.34,72.37,113714.0,69.9967,70.0257,69.9677,69.9967,113714.0
2024-06-26 09:40:00,72.37,72.43,72.37,72.4,235861.0,69.9967,70.0547,69.9967,70.0257,235861.0
2024-06-26 09:45:00,72.39,72.44,72.39,72.44,57223.0,70.016,70.0644,70.016,70.0644,57223.0
2024-06-26 09:50:00,72.44,72.5,72.43,72.46,464671.0,70.0644,70.1224,70.0547,70.0837,464671.0
2024-06-26 09:55:00,72.46,72.51,72.46,72.47,53552.0,70.0837,70.1321,70.0837,70.0934,53552.0
2024-06-26 10:00:00,72.48,72.52,72.44,72.52,84365.0,70.1031,70.1418,70.0644,70.1418,84365.0
2024-06-26 10:05:00,72.53,72.56,72.5,72.53,63692.0,70.1514,70.1805,70.1224,70.1514,63692.0
2024-06-26 10:10:00,72.53,72.56,72.53,72.56,37075.0,70.1514,70.1805,70.1514,70.1805,37075.0
2024-06-26 10:15:00,72.56,72.58,72.54,72.55,44193.0,70.1805,70.1998,70.1611,70.1708,44193.0
2024-06-26 10:20:00,72.55,72.58,72.53,72.58,113303.0,70.1708,70.1998,70.1514,70.1998,113303.0
2024-06-26 10:25:00,72.58,72.58,72.48,72.49,69026.0,70.1998,70.1998,70.1031,70.1128,69026.0
2024-06-26 10:30:00,72.48,72.53,72.48,72.5,40049.0,70.1031,70.1514,70.1031,70.1224,40049.0
2024-06-26 10:35:00,72.51,72.53,72.5,72.53,56899.0,70.1321,70.1514,70.1224,70.1514,56899.0
2024-06-26 10:40:00,72.52,72.55,72.51,72.53,61327.0,70.1418,70.1708,70.1321,70.1514,61327.0
2024-06-26 10:45:00,72.53,72.59,72.53,72.56,51775.0,70.1514,70.2095,70.1514,70.1805,51775.0
2024-06-26 10:50:00,72.56,72.58,72.54,72.57,74897.0,70.1805,70.1998,70.1611,70.1901,74897.0
2024-06-26 10:55:00,72.57,72.59,72.52,72.53,79530.0,70.1901,70.2095,70.1418,70.1514,79530.0
2024-06-26 11:00:00,72.53,72.56,72.51,72.52,75247.0,70.1514,70.1805,70.1321,70.1418,75247.0
2024-06-26 11:05:00,72.52,72.53,72.46,72.46,88940.0,70.1418,70.1514,70.0837,70.0837,88940.0
2024-06-26 11:10:00,72.46,72.47,72.38,72.42,27715.0,70.0837,70.0934,70.0064,70.045,27715.0
2024-06-26 11:15:00,72.42,72.46,72.42,72.45,26106.0,70.045,70.0837,70.045,70.0741,26106.0
2024-06-26 11:20:00,72.45,72.49,72.45,72.48,16769.0,70.0741,70.1128,70.0741,70.1031,16769.0
2024-06-26 11:25:00,72.49,72.5,72.47,72.47,32290.0,70.1128,70.1224,70.0934,70.0934,32290.0
2024-06-26 11:30:00,72.47,72.5,72.45,72.46,25462.0,70.0934,70.1224,70.0741,70.0837,25462.0
2024-06-26 11:35:00,72.45,72.47,72.43,72.45,22946.0,70.0741,70.0934,70.0547,70.0741,22946.0
2024-06-26 11:40:00,72.44,72.48,72.43,72.48,61263.0,70.0644,70.1031,70.0547,70.1031,61263.0
2024-06-26 11:45:00,72.48,72.52,72.47,72.52,12601.0,70.1031,70.1418,70.0934,70.1418,12601.0
2024-06-26 11:50:00,72.53,72.59,72.53,72.59,58041.0,70.1514,70.2095,70.1514,70.2095,58041.0
2024-06-26 11:55:00,72.59,72.59,72.53,72.55,54519.0,70.2095,70.2095,70.1514,70.1708,54519.0
2024-06-26 12:00:00,72.56,72.56,72.53,72.56,22544.0,70.1805,70.1805,70.1514,70.1805,22544.0
2024-06-26 12:05:00,72.56,72.6,72.56,72.59,27270.0,70.1805,70.2191,70.1805,70.2095,27270.0
2024-06-26 12:10:00,72.61,72.61,72.55,72.56,27866.0,70.2288,70.2288,70.1708,70.1805,27866.0
2024-06-26 12:15:00,72.56,72.6,72.55,72.59,22654.0,70.1805,70.2191,70.1708,70.2095,22654.0
2024-06-26 12:20:00,72.6,72.6,72.56,72.56,16019.0,70.2191,70.2191,70.1805,70.1805,16019.0
2024-06-26 12:25:00,72.56,72.62,72.56,72.61,65747.0,70.1805,70.2385,70.1805,70.2288,65747.0
2024-06-26 12:30:00,72.6,72.61,72.58,72.6,61034.0,70.2191,70.2288,70.1998,70.2191,61034.0
2024-06-26 12:35:00,72.61,72.61,72.56,72.57,37003.0,70.2288,70.2288,70.1805,70.1901,37003.0
2024-06-26 12:40:00,72.58,72.6,72.55,72.56,48632.0,70.1998,70.2191,70.1708,70.1805,48632.0
2024-06-26 12:45:00,72.56,72.57,72.51,72.52,96298.0,70.1805,70.1901,70.1321,70.1418,96298.0
2024-06-26 12:50:00,72.52,72.56,72.52,72.55,40289.0,70.1418,70.1805,70.1418,70.1708,40289.0
2024-06-26 12:55:00,72.55,72.56,72.53,72.53,70283.0,70.1708,70.1805,70.1514,70.1514,70283.0
2024-06-26 13:00:00,72.53,72.54,72.49,72.54,57894.0,70.1514,70.1611,70.1128,70.1611,57894.0
2024-06-26 13:05:00,72.54,72.55,72.5,72.53,38862.0,70.1611,70.1708,70.1224,70.1514,38862.0
2024-06-26 13:10:00,72.53,72.57,72.53,72.56,32906.0,70.1514,70.1901,70.1514,70.1805,32906.0
2024-06-26 13:15:00,72.56,72.56,72.5,72.5,39031.0,70.1805,70.1805,70.1224,70.1224,39031.0
2024-06-26 13:20:00,72.49,72.54,72.47,72.51,38527.0,70.1128,70.1611,70.0934,70.1321,38527.0
2024-06-26 13:25:00,72.5,72.53,72.49,72.53,73009.0,70.1224,70.1514,70.1128,70.1514,73009.0
2024-06-26 13:30:00,72.52,72.55,72.51,72.55,28927.0,70.1418,70.1708,70.1321,70.1708,28927.0
2024-06-26 13:35:00,72.55,72.55,72.51,72.53,16314.0,70.1708,70.1708,70.1321,70.1514,16314.0
2024-06-26 13:40:00,72.53,72.53,72.5,72.51,43689.0,70.1514,70.1514,70.1224,70.1321,43689.0
2024-06-26 13:45:00,72.52,72.52,72.49,72.5,31542.0,70.1418,70.1418,70.1128,70.1224,31542.0
2024-06-26 13:50:00,72.5,72.5,72.48,72.49,55384.0,70.1224,70.1224,70.1031,70.1128,55384.0
2024-06-26 13:55:00,72.49,72.53,72.48,72.53,48712.0,70.1128,70.1514,70.1031,70.1514,48712.0
2024-06-26 14:00:00,72.52,72.52,72.48,72.48,37931.0,70.1418,70.1418,70.1031,70.1031,37931.0
2024-06-26 14:05:00,72.48,72.5,72.47,72.49,215705.0,70.1031,70.1224,70.0934,70.1128,215705.0
2024-06-26 14:10:00,72.49,72.5,72.48,72.5,112199.0,70.1128,70.1224,70.1031,70.1224,112199.0
2024-06-26 14:15:00,72.5,72.51,72.47,72.48,49336.0,70.1224,70.1321,70.0934,70.1031,49336.0
2024-06-26 14:20:00,72.48,72.5,72.47,72.5,40344.0,70.1031,70.1224,70.0934,70.1224,40344.0
2024-06-26 14:25:00,72.5,72.5,72.46,72.48,72014.0,70.1224,70.1224,70.0837,70.1031,72014.0
2024-06-26 14:30:00,72.48,72.49,72.47,72.49,48269.0,70.1031,70.1128,70.0934,70.1128,48269.0
2024-06-26 14:35:00,72.48,72.49,72.46,72.47,64231.0,70.1031,70.1128,70.0837,70.0934,64231.0
2024-06-26 14:40:00,72.47,72.49,72.44,72.48,84269.0,70.0934,70.1128,70.0644,70.1031,84269.0
2024-06-26 14:45:00,72.48,72.52,72.47,72.51,93956.0,70.1031,70.1418,70.0934,70.1321,93956.0
2024-06-26 14:50:00,72.51,72.52,72.48,72.5,156799.0,70.1321,70.1418,70.1031,70.1224,156799.0
2024-06-26 14:55:00,72.5,72.5,72.45,72.46,75174.0,70.1224,70.1224,70.0741,70.0837,75174.0
2024-06-26 15:00:00,72.46,72.47,72.41,72.44,90490.0,70.0837,70.0934,70.0354,70.0644,90490.0
2024-06-26 15:05:00,72.44,72.44,72.42,72.42,86385.0,70.0644,70.0644,70.045,70.045,86385.0
2024-06-26 15:10:00,72.42,72.42,72.38,72.4,83576.0,70.045,70.045,70.0064,70.0257,83576.0
2024-06-26 15:15:00,72.4,72.41,72.39,72.4,115594.0,70.0257,70.0354,70.016,70.0257,115594.0
2024-06-26 15:20:00,72.4,72.43,72.39,72.42,78824.0,70.0257,70.0547,70.016,70.045,78824.0
2024-06-26 15:25:00,72.42,72.43,72.41,72.42,97530.0,70.045,70.0547,70.0354,70.045,97530.0
2024-06-26 15:30:00,72.42,72.43,72.4,72.42,83899.0,70.045,70.0547,70.0257,70.045,83899.0
2024-06-26 15:35:00,72.42,72.43,72.41,72.42,50685.0,70.045,70.0547,70.0354,70.045,50685.0
2024-06-26 15:40:00,72.43,72.45,72.41,72.45,81686.0,70.0547,70.0741,70.0354,70.0741,81686.0
2024-06-26 15:45:00,72.45,72.45,72.41,72.42,84137.0,70.0741,70.0741,70.0354,70.045,84137.0
2024-06-26 15:50:00,72.42,72.54,72.41,72.54,248829.0,70.045,70.1611,70.0354,70.1611,248829.0
2024-06-26 15:55:00,72.53,72.57,72.44,72.45,391614.0,70.1514,70.1901,70.0644,70.0741,391614.0
2024-06-27 09:30:00,72.65,72.67,72.5,72.64,237001.0,70.2675,70.2868,70.1224,70.2578,237001.0
2024-06-27 09:35:00,72.65,72.72,72.64,72.72,102246.0,70.2675,70.3352,70.2578,70.3352,102246.0
2024-06-27 09:40:00,72.71,72.76,72.7,72.75,133679.0,70.3255,70.3739,70.3159,70.3642,133679.0
2024-06-27 09:45:00,72.74,72.77,72.71,72.71,90317.0,70.3546,70.3836,70.3255,70.3255,90317.0
2024-06-27 09:50:00,72.71,72.71,72.62,72.69,268518.0,70.3255,70.3255,70.2385,70.3062,268518.0
2024-06-27 09:55:00,72.67,72.71,72.65,72.7,116498.0,70.2868,70.3255,70.2675,70.3159,116498.0
2024-06-27 10:00:00,72.7,72.78,72.69,72.73,120407.0,70.3159,70.3932,70.3062,70.3449,120407.0
2024-06-27 10:05:00,72.73,72.76,72.7,72.74,230321.0,70.3449,70.3739,70.3159,70.3546,230321.0
2024-06-27 10:10:00,72.74,72.8,72.73,72.8,136218.0,70.3546,70.4126,70.3449,70.4126,136218.0
2024-06-27 10:15:00,72.8,72.8,72.72,72.73,164627.0,70.4126,70.4126,70.3352,70.3449,164627.0
2024-06-27 10:20:00,72.73,72.74,72.69,72.72,131835.0,70.3449,70.3546,70.3062,70.3352,131835.0
2024-06-27 10:25:00,72.72,72.74,72.7,72.72,108982.0,70.3352,70.3546,70.3159,70.3352,108982.0
2024-06-27 10:30:00,72.72,72.74,72.69,72.74,149533.0,70.3352,70.3546,70.3062,70.3546,149533.0
2024-06-27 10:35:00,72.74,72.76,72.71,72.76,184276.0,70.3546,70.3739,70.3255,70.3739,184276.0
2024-06-27 10:40:00,72.75,72.76,72.71,72.73,238463.0,70.3642,70.3739,70.3255,70.3449,238463.0
2024-06-27 10:45:00,72.73,72.73,72.66,72.69,144298.0,70.3449,70.3449,70.2772,70.3062,144298.0
2024-06-27 10:50:00,72.68,72.68,72.61,72.64,127158.0,70.2965,70.2965,70.2288,70.2578,127158.0
2024-06-27 10:55:00,72.64,72.64,72.59,72.6,99705.0,70.2578,70.2578,70.2095,70.2191,99705.0
2024-06-27 11:00:00,72.6,72.6,72.54,72.55,125755.0,70.2191,70.2191,70.1611,70.1708,125755.0
2024-06-27 11:05:00,72.55,72.57,72.48,72.5,286989.0,70.1708,70.1901,70.1031,70.1224,286989.0
2024-06-27 11:10:00,72.49,72.51,72.46,72.5,135100.0,70.1128,70.1321,70.0837,70.1224,135100.0
2024-06-27 11:15:00,72.51,72.54,72.49,72.53,100406.0,70.1321,70.1611,70.1128,70.1514,100406.0
2024-06-27 11:20:00,72.53,72.53,72.47,72.5,93153.0,70.1514,70.1514,70.0934,70.1224,93153.0
2024-06-27 11:25:00,72.5,72.52,72.42,72.45,272106.0,70.1224,70.1418,70.045,70.0741,272106.0
2024-06-27 11:30:00,72.45,72.47,72.41,72.46,159410.0,70.0741,70.0934,70.0354,70.0837,159410.0
2024-06-27 11:35:00,72.46,72.49,72.45,72.48,259655.0,70.0837,70.1128,70.0741,70.1031,259655.0
2024-06-27 11:40:00,72.48,72.5,72.45,72.46,318731.0,70.1031,70.1224,70.0741,70.0837,318731.0
2024-06-27 11:45:00,72.47,72.5,72.45,72.5,70026.0,70.0934,70.1224,70.0741,70.1224,70026.0
2024-06-27 11:50:00,72.5,72.5,72.45,72.45,73857.0,70.1224,70.1224,70.0741,70.0741,73857.0
2024-06-27 11:55:00,72.45,72.5,72.45,72.5,50108.0,70.0741,70.1224,70.0741,70.1224,50108.0
2024-06-27 12:00:00,72.49,72.52,72.47,72.51,103583.0,70.1128,70.1418,70.0934,70.1321,103583.0
2024-06-27 12:05:00,72.51,72.54,72.5,72.53,466116.0,70.1321,70.1611,70.1224,70.1514,466116.0
2024-06-27 12:10:00,72.53,72.55,72.53,72.55,402064.0,70.1514,70.1708,70.1514,70.1708,402064.0
2024-06-27 12:15:00,72.56,72.58,72.54,72.56,207491.0,70.1805,70.1998,70.1611,70.1805,207491.0
2024-06-27 12:20:00,72.56,72.58,72.55,72.58,112234.0,70.1805,70.1998,70.1708,70.1998,112234.0
2024-06-27 12:25:00,72.58,72.59,72.55,72.56,74874.0,70.1998,70.2095,70.1708,70.1805,74874.0
2024-06-27 12:30:00,72.56,72.59,72.56,72.58,61331.0,70.1805,70.2095,70.1805,70.1998,61331.0
2024-06-27 12:35:00,72.58,72.6,72.55,72.56,270827.0,70.1998,70.2191,70.1708,70.1805,270827.0
2024-06-27 12:40:00,72.56,72.56,72.53,72.55,87746.0,70.1805,70.1805,70.1514,70.1708,87746.0
2024-06-27 12:45:00,72.56,72.58,72.54,72.55,130092.0,70.1805,70.1998,70.1611,70.1708,130092.0
2024-06-27 12:50:00,72.55,72.61,72.54,72.6,84175.0,70.1708,70.2288,70.1611,70.2191,84175.0
2024-06-27 12:55:00,72.6,72.6,72.56,72.57,65960.0,70.2191,70.2191,70.1805,70.1901,65960.0
2024-06-27 13:00:00,72.56,72.6,72.56,72.59,57790.0,70.1805,70.2191,70.1805,70.2095,57790.0
2024-06-27 13:05:00,72.59,72.6,72.57,72.59,81094.0,70.2095,70.2191,70.1901,70.2095,81094.0
2024-06-27 13:10:00,72.59,72.59,72.55,72.56,129595.0,70.2095,70.2095,70.1708,70.1805,129595.0
2024-06-27 13:15:00,72.56,72.57,72.53,72.53,85953.0,70.1805,70.1901,70.1514,70.1514,85953.0
2024-06-27 13:20:00,72.54,72.58,72.53,72.58,107260.0,70.1611,70.1998,70.1514,70.1998,107260.0
2024-06-27 13:25:00,72.58,72.6,72.57,72.59,40403.0,70.1998,70.2191,70.1901,70.2095,40403.0
2024-06-27 13:30:00,72.59,72.6,72.56,72.58,48955.0,70.2095,70.2191,70.1805,70.1998,48955.0
2024-06-27 13:35:00,72.58,72.6,72.57,72.59,42763.0,70.1998,70.2191,70.1901,70.2095,42763.0
2024-06-27 13:40:00,72.59,72.61,72.57,72.58,50811.0,70.2095,70.2288,70.1901,70.1998,50811.0
2024-06-27 13:45:00,72.58,72.59,72.57,72.58,40591.0,70.1998,70.2095,70.1901,70.1998,40591.0
2024-06-27 13:50:00,72.58,72.58,72.54,72.56,52844.0,70.1998,70.1998,70.1611,70.1805,52844.0
2024-06-27 13:55:00,72.56,72.56,72.53,72.53,188755.0,70.1805,70.1805,70.1514,70.1514,188755.0
2024-06-27 14:00:00,72.53,72.53,72.43,72.48,141095.0,70.1514,70.1514,70.0547,70.1031,141095.0
2024-06-27 14:05:00,72.47,72.49,72.45,72.48,94936.0,70.0934,70.1128,70.0741,70.1031,94936.0
2024-06-27 14:10:00,72.48,72.49,72.45,72.46,82371.0,70.1031,70.1128,70.0741,70.0837,82371.0
2024-06-27 14:15:00,72.46,72.47,72.42,72.45,74524.0,70.0837,70.0934,70.045,70.0741,74524.0
2024-06-27 14:20:00,72.45,72.46,72.43,72.45,85142.0,70.0741,70.0837,70.0547,70.0741,85142.0
2024-06-27 14:25:00,72.45,72.45,72.42,72.43,102297.0,70.0741,70.0741,70.045,70.0547,102297.0
2024-06-27 14:30:00,72.43,72.47,72.41,72.47,112492.0,70.0547,70.0934,70.0354,70.0934,112492.0
2024-06-27 14:35:00,72.47,72.47,72.45,72.46,49537.0,70.0934,70.0934,70.0741,70.0837,49537.0
2024-06-27 14:40:00,72.45,72.46,72.44,72.45,76226.0,70.0741,70.0837,70.0644,70.0741,76226.0
2024-06-27 14:45:00,72.45,72.5,72.45,72.5,58890.0,70.0741,70.1224,70.0741,70.1224,58890.0
2024-06-27 14:50:00,72.51,72.53,72.5,72.51,58507.0,70.1321,70.1514,70.1224,70.1321,58507.0
2024-06-27 14:55:00,72.52,72.52,72.5,72.52,66814.0,70.1418,70.1418,70.1224,70.1418,66814.0
2024-06-27 15:00:00,72.52,72.53,72.51,72.53,74129.0,70.1418,70.1514,70.1321,70.1514,74129.0
2024-06-27 15:05:00,72.53,72.53,72.5,72.52,66105.0,70.1514,70.1514,70.1224,70.1418,66105.0
2024-06-27 15:10:00,72.53,72.55,72.52,72.55,85322.0,70.1514,70.1708,70.1418,70.1708,85322.0
2024-06-27 15:15:00,72.55,72.55,72.53,72.53,90960.0,70.1708,70.1708,70.1514,70.1514,90960.0
2024-06-27 15:20:00,72.54,72.56,72.53,72.55,83670.0,70.1611,70.1805,70.1514,70.1708,83670.0
2024-06-27 15:25:00,72.55,72.56,72.54,72.55,94155.0,70.1708,70.1805,70.1611,70.1708,94155.0
2024-06-27 15:30:00,72.55,72.55,72.52,72.53,62194.0,70.1708,70.1708,70.1418,70.1514,62194.0
2024-06-27 15:35:00,72.53,72.55,72.51,72.54,106499.0,70.1514,70.1708,70.1321,70.1611,106499.0
2024-06-27 15:40:00,72.55,72.56,72.54,72.54,122291.0,70.1708,70.1805,70.1611,70.1611,122291.0
2024-06-27 15:45:00,72.54,72.55,72.52,72.54,150390.0,70.1611,70.1708,70.1418,70.1611,150390.0
2024-06-27 15:50:00,72.53,72.54,72.5,72.5,358278.0,70.1514,70.1611,70.1224,70.1224,358278.0
2024-06-27 15:55:00,72.5,72.59,72.49,72.58,480785.0,70.1224,70.2095,70.1128,70.1998,480785.0
2024-06-28 09:30:00,72.56,72.65,72.54,72.65,370299.0,70.1805,70.2675,70.1611,70.2675,370299.0
2024-06-28 09:35:00,72.65,72.73,72.65,72.72,60089.0,70.2675,70.3449,70.2675,70.3352,60089.0
2024-06-28 09:40:00,72.72,72.77,72.67,72.71,74377.0,70.3352,70.3836,70.2868,70.3255,74377.0
2024-06-28 09:45:00,72.72,72.73,72.59,72.62,35878.0,70.3352,70.3449,70.2095,70.2385,35878.0
2024-06-28 09:50:00,72.62,72.66,72.61,72.66,45134.0,70.2385,70.2772,70.2288,70.2772,45134.0
2024-06-28 09:55:00,72.65,72.66,72.6,72.61,28746.0,70.2675,70.2772,70.2191,70.2288,28746.0
2024-06-28 10:00:00,72.62,72.69,72.6,72.62,113682.0,70.2385,70.3062,70.2191,70.2385,113682.0
2024-06-28 10:05:00,72.64,72.74,72.63,72.73,30122.0,70.2578,70.3546,70.2482,70.3449,30122.0
2024-06-28 10:10:00,72.76,72.81,72.74,72.81,60062.0,70.3739,70.4223,70.3546,70.4223,60062.0
2024-06-28 10:15:00,72.81,72.82,72.74,72.77,61142.0,70.4223,70.4319,70.3546,70.3836,61142.0
2024-06-28 10:20:00,72.76,72.82,72.73,72.78,48524.0,70.3739,70.4319,70.3449,70.3932,48524.0
2024-06-28 10:25:00,72.78,72.86,72.78,72.78,53005.0,70.3932,70.4706,70.3932,70.3932,53005.0
2024-06-28 10:30:00,72.8,72.83,72.77,72.79,25410.0,70.4126,70.4416,70.3836,70.4029,25410.0
2024-06-28 10:35:00,72.79,72.8,72.71,72.71,219246.0,70.4029,70.4126,70.3255,70.3255,219246.0
2024-06-28 10:40:00,72.71,72.71,72.64,72.7,28154.0,70.3255,70.3255,70.2578,70.3159,28154.0
2024-06-28 10:45:00,72.7,72.78,72.7,72.78,52549.0,70.3159,70.3932,70.3159,70.3932,52549.0
2024-06-28 10:50:00,72.77,72.78,72.72,72.76,28621.0,70.3836,70.3932,70.3352,70.3739,28621.0
2024-06-28 10:55:00,72.76,72.76,72.7,72.73,77903.0,70.3739,70.3739,70.3159,70.3449,77903.0
2024-06-28 11:00:00,72.72,72.72,72.59,72.6,62020.0,70.3352,70.3352,70.2095,70.2191,62020.0
2024-06-28 11:05:00,72.59,72.64,72.52,72.54,82021.0,70.2095,70.2578,70.1418,70.1611,82021.0
2024-06-28 11:10:00,72.53,72.59,72.53,72.59,66829.0,70.1514,70.2095,70.1514,70.2095,66829.0
2024-06-28 11:15:00,72.59,72.61,72.57,72.59,46828.0,70.2095,70.2288,70.1901,70.2095,46828.0
2024-06-28 11:20:00,72.6,72.65,72.58,72.64,51121.0,70.2191,70.2675,70.1998,70.2578,51121.0
2024-06-28 11:25:00,72.64,72.66,72.6,72.66,75872.0,70.2578,70.2772,70.2191,70.2772,75872.0
2024-06-28 11:30:00,72.65,72.68,72.64,72.66,53378.0,70.2675,70.2965,70.2578,70.2772,53378.0
2024-06-28 11:35:00,72.67,72.78,72.66,72.78,175657.0,70.2868,70.3932,70.2772,70.3932,175657.0
2024-06-28 11:40:00,72.78,72.79,72.71,72.72,78075.0,70.3932,70.4029,70.3255,70.3352,78075.0
2024-06-28 11:45:00,72.73,72.75,72.71,72.73,21012.0,70.3449,70.3642,70.3255,70.3449,21012.0
2024-06-28 11:50:00,72.72,72.74,72.69,72.7,34499.0,70.3352,70.3546,70.3062,70.3159,34499.0
2024-06-28 11:55:00,72.7,72.72,72.67,72.7,69094.0,70.3159,70.3352,70.2868,70.3159,69094.0
2024-06-28 12:00:00,72.7,72.72,72.67,72.69,77599.0,70.3159,70.3352,70.2868,70.3062,77599.0
2024-06-28 12:05:00,72.69,72.69,72.62,72.63,87972.0,70.3062,70.3062,70.2385,70.2482,87972.0
2024-06-28 12:10:00,72.63,72.65,72.61,72.63,66317.0,70.2482,70.2675,70.2288,70.2482,66317.0
2024-06-28 12:15:00,72.63,72.64,72.59,72.62,127815.0,70.2482,70.2578,70.2095,70.2385,127815.0
2024-06-28 12:20:00,72.62,72.67,72.61,72.64,22736.0,70.2385,70.2868,70.2288,70.2578,22736.0
2024-06-28 12:25:00,72.64,72.69,72.63,72.68,25250.0,70.2578,70.3062,70.2482,70.2965,25250.0
2024-06-28 12:30:00,72.67,72.69,72.62,72.64,49293.0,70.2868,70.3062,70.2385,70.2578,49293.0
2024-06-28 12:35:00,72.64,72.64,72.55,72.56,94876.0,70.2578,70.2578,70.1708,70.1805,94876.0
2024-06-28 12:40:00,72.56,72.58,72.51,72.58,90706.0,70.1805,70.1998,70.1321,70.1998,90706.0
2024-06-28 12:45:00,72.58,72.59,72.55,72.57,58017.0,70.1998,70.2095,70.1708,70.1901,58017.0
2024-06-28 12:50:00,72.56,72.59,72.56,72.58,90453.0,70.1805,70.2095,70.1805,70.1998,90453.0
2024-06-28 12:55:00,72.58,72.6,72.57,72.59,26201.0,70.1998,70.2191,70.1901,70.2095,26201.0
2024-06-28 13:00:00,72.59,72.61,72.55,72.59,78667.0,70.2095,70.2288,70.1708,70.2095,78667.0
2024-06-28 13:05:00,72.6,72.67,72.59,72.67,22516.0,70.2191,70.2868,70.2095,70.2868,22516.0
2024-06-28 13:10:00,72.66,72.67,72.62,72.65,54646.0,70.2772,70.2868,70.2385,70.2675,54646.0
2024-06-28 13:15:00,72.65,72.66,72.63,72.65,29031.0,70.2675,70.2772,70.2482,70.2675,29031.0
2024-06-28 13:20:00,72.65,72.67,72.64,72.66,12280.0,70.2675,70.2868,70.2578,70.2772,12280.0
2024-06-28 13:25:00,72.65,72.66,72.59,72.59,25247.0,70.2675,70.2772,70.2095,70.2095,25247.0
2024-06-28 13:30:00,72.59,72.61,72.56,72.56,54762.0,70.2095,70.2288,70.1805,70.1805,54762.0
2024-06-28 13:35:00,72.56,72.58,72.55,72.58,20070.0,70.1805,70.1998,70.1708,70.1998,20070.0
2024-06-28 13:40:00,72.57,72.58,72.54,72.56,23657.0,70.1901,70.1998,70.1611,70.1805,23657.0
2024-06-28 13:45:00,72.55,72.58,72.54,72.58,36222.0,70.1708,70.1998,70.1611,70.1998,36222.0
2024-06-28 13:50:00,72.58,72.59,72.56,72.57,49120.0,70.1998,70.2095,70.1805,70.1901,49120.0
2024-06-28 13:55:00,72.57,72.58,72.55,72.58,47809.0,70.1901,70.1998,70.1708,70.1998,47809.0
2024-06-28 14:00:00,72.57,72.6,72.55,72.6,32947.0,70.1901,70.2191,70.1708,70.2191,32947.0
2024-06-28 14:05:00,72.59,72.62,72.57,72.62,135862.0,70.2095,70.2385,70.1901,70.2385,135862.0
2024-06-28 14:10:00,72.62,72.64,72.6,72.64,23858.0,70.2385,70.2578,70.2191,70.2578,23858.0
2024-06-28 14:15:00,72.64,72.65,72.6,72.61,213400.0,70.2578,70.2675,70.2191,70.2288,213400.0
2024-06-28 14:20:00,72.61,72.61,72.51,72.55,41719.0,70.2288,70.2288,70.1321,70.1708,41719.0
2024-06-28 14:25:00,72.56,72.59,72.53,72.54,70586.0,70.1805,70.2095,70.1514,70.1611,70586.0
2024-06-28 14:30:00,72.53,72.54,72.51,72.53,29843.0,70.1514,70.1611,70.1321,70.1514,29843.0
2024-06-28 14:35:00,72.54,72.56,72.53,72.54,26658.0,70.1611,70.1805,70.1514,70.1611,26658.0
2024-06-28 14:40:00,72.54,72.56,72.51,72.52,29504.0,70.1611,70.1805,70.1321,70.1418,29504.0
2024-06-28 14:45:00,72.52,72.52,72.49,72.5,51787.0,70.1418,70.1418,70.1128,70.1224,51787.0
2024-06-28 14:50:00,72.5,72.52,72.49,72.5,34441.0,70.1224,70.1418,70.1128,70.1224,34441.0
2024-06-28 14:55:00,72.51,72.51,72.48,72.5,24975.0,70.1321,70.1321,70.1031,70.1224,24975.0
2024-06-28 15:00:00,72.5,72.5,72.45,72.47,78585.0,70.1224,70.1224,70.0741,70.0934,78585.0
2024-06-28 15:05:00,72.46,72.47,72.42,72.46,44345.0,70.0837,70.0934,70.045,70.0837,44345.0
2024-06-28 15:10:00,72.45,72.46,72.44,72.45,37683.0,70.0741,70.0837,70.0644,70.0741,37683.0
2024-06-28 15:15:00,72.45,72.47,72.43,72.45,79858.0,70.0741,70.0934,70.0547,70.0741,79858.0
2024-06-28 15:20:00,72.45,72.46,72.43,72.45,35428.0,70.0741,70.0837,70.0547,70.0741,35428.0
2024-06-28 15:25:00,72.44,72.46,72.43,72.45,73708.0,70.0644,70.0837,70.0547,70.0741,73708.0
2024-06-28 15:30:00,72.45,72.46,72.33,72.38,114071.0,70.0741,70.0837,69.958,70.0064,114071.0
2024-06-28 15:35:00,72.39,72.46,72.39,72.45,98953.0,70.016,70.0837,70.016,70.0741,98953.0
2024-06-28 15:40:00,72.45,72.53,72.43,72.51,81665.0,70.0741,70.1514,70.0547,70.1321,81665.0
2024-06-28 15:45:00,72.5,72.56,72.5,72.55,155801.0,70.1224,70.1805,70.1224,70.1708,155801.0
2024-06-28 15:50:00,72.54,72.59,72.53,72.56,128064.0,70.1611,70.2095,70.1514,70.1805,128064.0
2024-06-28 15:55:00,72.55,72.66,72.54,72.65,426037.0,70.1708,70.2772,70.1611,70.2675,426037.0
2024-07-01 09:30:00,73.04,73.12,72.96,73.1,156878.0,70.6447,70.7221,70.5673,70.7027,156878.0
2024-07-01 09:35:00,73.13,73.16,73.09,73.15,60708.0,70.7318,70.7608,70.6931,70.7511,60708.0
2024-07-01 09:40:00,73.17,73.19,73.14,73.16,271255.0,70.7705,70.7898,70.7414,70.7608,271255.0
2024-07-01 09:45:00,73.16,73.18,73.11,73.13,35625.0,70.7608,70.7801,70.7124,70.7318,35625.0
2024-07-01 09:50:00,73.13,73.16,73.1,73.1,73016.0,70.7318,70.7608,70.7027,70.7027,73016.0
2024-07-01 09:55:00,73.1,73.12,73.07,73.11,48236.0,70.7027,70.7221,70.6737,70.7124,48236.0
2024-07-01 10:00:00,73.12,73.25,73.12,73.14,335612.0,70.7221,70.8478,70.7221,70.7414,335612.0
2024-07-01 10:05:00,73.15,73.18,73.11,73.12,180197.0,70.7511,70.7801,70.7124,70.7221,180197.0
2024-07-01 10:10:00,73.11,73.11,72.86,72.86,129790.0,70.7124,70.7124,70.4706,70.4706,129790.0
2024-07-01 10:15:00,72.88,72.91,72.82,72.9,54144.0,70.49,70.519,70.4319,70.5093,54144.0
2024-07-01 10:20:00,72.9,72.9,72.77,72.82,75706.0,70.5093,70.5093,70.3836,70.4319,75706.0
2024-07-01 10:25:00,72.85,72.87,72.8,72.84,128492.0,70.4609,70.4803,70.4126,70.4513,128492.0
2024-07-01 10:30:00,72.85,72.85,72.76,72.77,15244.0,70.4609,70.4609,70.3739,70.3836,15244.0
2024-07-01 10:35:00,72.73,72.78,72.71,72.72,59439.0,70.3449,70.3932,70.3255,70.3352,59439.0
2024-07-01 10:40:00,72.72,72.72,72.64,72.69,54877.0,70.3352,70.3352,70.2578,70.3062,54877.0
2024-07-01 10:45:00,72.7,72.7,72.61,72.62,42324.0,70.3159,70.3159,70.2288,70.2385,42324.0
2024-07-01 10:50:00,72.61,72.64,72.59,72.6,83689.0,70.2288,70.2578,70.2095,70.2191,83689.0
2024-07-01 10:55:00,72.6,72.67,72.58,72.64,107909.0,70.2191,70.2868,70.1998,70.2578,107909.0
2024-07-01 11:00:00,72.65,72.66,72.6,72.66,392697.0,70.2675,70.2772,70.2191,70.2772,392697.0
2024-07-01 11:05:00,72.67,72.68,72.61,72.65,48916.0,70.2868,70.2965,70.2288,70.2675,48916.0
2024-07-01 11:10:00,72.66,72.72,72.65,72.71,130248.0,70.2772,70.3352,70.2675,70.3255,130248.0
2024-07-01 11:15:00,72.7,72.71,72.68,72.7,49912.0,70.3159,70.3255,70.2965,70.3159,49912.0
2024-07-01 11:20:00,72.69,72.7,72.63,72.64,63392.0,70.3062,70.3159,70.2482,70.2578,63392.0
2024-07-01 11:25:00,72.64,72.69,72.64,72.66,58628.0,70.2578,70.3062,70.2578,70.2772,58628.0
2024-07-01 11:30:00,72.66,72.66,72.61,72.62,81537.0,70.2772,70.2772,70.2288,70.2385,81537.0
2024-07-01 11:35:00,72.62,72.63,72.56,72.58,39967.0,70.2385,70.2482,70.1805,70.1998,39967.0
2024-07-01 11:40:00,72.58,72.59,72.54,72.54,30628.0,70.1998,70.2095,70.1611,70.1611,30628.0
2024-07-01 11:45:00,72.54,72.6,72.53,72.59,59229.0,70.1611,70.2191,70.1514,70.2095,59229.0
2024-07-01 11:50:00,72.59,72.65,72.59,72.62,27765.0,70.2095,70.2675,70.2095,70.2385,27765.0
2024-07-01 11:55:00,72.63,72.67,72.6,72.66,37367.0,70.2482,70.2868,70.2191,70.2772,37367.0
2024-07-01 12:00:00,72.65,72.65,72.58,72.59,49934.0,70.2675,70.2675,70.1998,70.2095,49934.0
2024-07-01 12:05:00,72.6,72.69,72.59,72.69,23561.0,70.2191,70.3062,70.2095,70.3062,23561.0
2024-07-01 12:10:00,72.69,72.7,72.65,72.7,104128.0,70.3062,70.3159,70.2675,70.3159,104128.0
2024-07-01 12:15:00,72.69,72.74,72.67,72.73,79447.0,70.3062,70.3546,70.2868,70.3449,79447.0
2024-07-01 12:20:00,72.73,72.75,72.72,72.74,43042.0,70.3449,70.3642,70.3352,70.3546,43042.0
2024-07-01 12:25:00,72.74,72.77,72.73,72.77,80709.0,70.3546,70.3836,70.3449,70.3836,80709.0
2024-07-01 12:30:00,72.76,72.78,72.74,72.75,30460.0,70.3739,70.3932,70.3546,70.3642,30460.0
2024-07-01 12:35:00,72.75,72.76,72.73,72.74,34865.0,70.3642,70.3739,70.3449,70.3546,34865.0
2024-07-01 12:40:00,72.73,72.77,72.73,72.77,58347.0,70.3449,70.3836,70.3449,70.3836,58347.0
2024-07-01 12:45:00,72.76,72.76,72.72,72.72,11120.0,70.3739,70.3739,70.3352,70.3352,11120.0
2024-07-01 12:50:00,72.72,72.73,72.7,72.72,89206.0,70.3352,70.3449,70.3159,70.3352,89206.0
2024-07-01 12:55:00,72.72,72.74,72.71,72.74,68630.0,70.3352,70.3546,70.3255,70.3546,68630.0
2024-07-01 13:00:00,72.73,72.75,72.71,72.72,35927.0,70.3449,70.3642,70.3255,70.3352,35927.0
2024-07-01 13:05:00,72.72,72.76,72.72,72.75,23453.0,70.3352,70.3739,70.3352,70.3642,23453.0
2024-07-01 13:10:00,72.75,72.77,72.74,72.75,115121.0,70.3642,70.3836,70.3546,70.3642,115121.0
2024-07-01 13:15:00,72.75,72.78,72.74,72.78,54597.0,70.3642,70.3932,70.3546,70.3932,54597.0
2024-07-01 13:20:00,72.78,72.78,72.71,72.73,18812.0,70.3932,70.3932,70.3255,70.3449,18812.0
2024-07-01 13:25:00,72.73,72.77,72.73,72.75,14964.0,70.3449,70.3836,70.3449,70.3642,14964.0
2024-07-01 13:30:00,72.73,72.74,72.72,72.73,21427.0,70.3449,70.3546,70.3352,70.3449,21427.0
2024-07-01 13:35:00,72.74,72.76,72.73,72.74,24920.0,70.3546,70.3739,70.3449,70.3546,24920.0
2024-07-01 13:40:00,72.74,72.76,72.72,72.75,34677.0,70.3546,70.3739,70.3352,70.3642,34677.0
2024-07-01 13:45:00,72.74,72.76,72.73,72.74,20748.0,70.3546,70.3739,70.3449,70.3546,20748.0
2024-07-01 13:50:00,72.73,72.75,72.72,72.74,32450.0,70.3449,70.3642,70.3352,70.3546,32450.0
2024-07-01 13:55:00,72.73,72.73,72.7,72.71,17394.0,70.3449,70.3449,70.3159,70.3255,17394.0
2024-07-01 14:00:00,72.7,72.7,72.67,72.69,18336.0,70.3159,70.3159,70.2868,70.3062,18336.0
2024-07-01 14:05:00,72.69,72.73,72.68,72.72,27410.0,70.3062,70.3449,70.2965,70.3352,27410.0
2024-07-01 14:10:00,72.72,72.74,72.71,72.73,13108.0,70.3352,70.3546,70.3255,70.3449,13108.0
2024-07-01 14:15:00,72.74,72.75,72.72,72.73,27371.0,70.3546,70.3642,70.3352,70.3449,27371.0
2024-07-01 14:20:00,72.73,72.74,72.66,72.66,83331.0,70.3449,70.3546,70.2772,70.2772,83331.0
2024-07-01 14:25:00,72.67,72.67,72.62,72.63,49194.0,70.2868,70.2868,70.2385,70.2482,49194.0
2024-07-01 14:30:00,72.63,72.64,72.6,72.64,43337.0,70.2482,70.2578,70.2191,70.2578,43337.0
2024-07-01 14:35:00,72.64,72.65,72.62,72.65,22278.0,70.2578,70.2675,70.2385,70.2675,22278.0
2024-07-01 14:40:00,72.65,72.68,72.64,72.68,63049.0,70.2675,70.2965,70.2578,70.2965,63049.0
2024-07-01 14:45:00,72.69,72.69,72.63,72.63,49389.0,70.3062,70.3062,70.2482,70.2482,49389.0
2024-07-01 14:50:00,72.64,72.68,72.64,72.67,52070.0,70.2578,70.2965,70.2578,70.2868,52070.0
2024-07-01 14:55:00,72.67,72.67,72.66,72.66,25386.0,70.2868,70.2868,70.2772,70.2772,25386.0
2024-07-01 15:00:00,72.66,72.67,72.65,72.67,118427.0,70.2772,70.2868,70.2675,70.2868,118427.0
2024-07-01 15:05:00,72.67,72.7,72.67,72.69,103378.0,70.2868,70.3159,70.2868,70.3062,103378.0
2024-07-01 15:10:00,72.68,72.7,72.68,72.69,39415.0,70.2965,70.3159,70.2965,70.3062,39415.0
2024-07-01 15:15:00,72.69,72.69,72.67,72.69,124432.0,70.3062,70.3062,70.2868,70.3062,124432.0
2024-07-01 15:20:00,72.69,72.69,72.66,72.67,63540.0,70.3062,70.3062,70.2772,70.2868,63540.0
2024-07-01 15:25:00,72.67,72.67,72.6,72.64,105366.0,70.2868,70.2868,70.2191,70.2578,105366.0
2024-07-01 15:30:00,72.64,72.69,72.63,72.69,62764.0,70.2578,70.3062,70.2482,70.3062,62764.0
2024-07-01 15:35:00,72.69,72.69,72.65,72.66,84956.0,70.3062,70.3062,70.2675,70.2772,84956.0
2024-07-01 15:40:00,72.66,72.7,72.65,72.68,100265.0,70.2772,70.3159,70.2675,70.2965,100265.0
2024-07-01 15:45:00,72.68,72.68,72.66,72.67,104649.0,70.2965,70.2965,70.2772,70.2868,104649.0
2024-07-01 15:50:00,72.67,72.71,72.66,72.71,110018.0,70.2868,70.3255,70.2772,70.3255,110018.0
2024-07-01 15:55:00,72.7,72.77,72.69,72.74,523042.0,70.3159,70.3836,70.3062,70.3546,523042.0
2024-07-02 09:30:00,72.53,72.54,72.47,72.51,181644.0,70.1514,70.1611,70.0934,70.1321,181644.0
2024-07-02 09:35:00,72.5,72.59,72.49,72.58,59379.0,70.1224,70.2095,70.1128,70.1998,59379.0
2024-07-02 09:40:00,72.58,72.64,72.56,72.58,410010.0,70.1998,70.2578,70.1805,70.1998,410010.0
2024-07-02 09:45:00,72.58,72.63,72.56,72.61,379154.0,70.1998,70.2482,70.1805,70.2288,379154.0
2024-07-02 09:50:00,72.61,72.64,72.59,72.64,193602.0,70.2288,70.2578,70.2095,70.2578,193602.0
2024-07-02 09:55:00,72.66,72.66,72.58,72.62,57917.0,70.2772,70.2772,70.1998,70.2385,57917.0
2024-07-02 10:00:00,72.62,72.66,72.53,72.61,259674.0,70.2385,70.2772,70.1514,70.2288,259674.0
2024-07-02 10:05:00,72.62,72.65,72.56,72.56,83694.0,70.2385,70.2675,70.1805,70.1805,83694.0
2024-07-02 10:10:00,72.55,72.55,72.45,72.5,53682.0,70.1708,70.1708,70.0741,70.1224,53682.0
2024-07-02 10:15:00,72.49,72.56,72.47,72.55,49933.0,70.1128,70.1805,70.0934,70.1708,49933.0
2024-07-02 10:20:00,72.56,72.59,72.49,72.5,51896.0,70.1805,70.2095,70.1128,70.1224,51896.0
2024-07-02 10:25:00,72.52,72.62,72.51,72.6,37104.0,70.1418,70.2385,70.1321,70.2191,37104.0
2024-07-02 10:30:00,72.6,72.68,72.6,72.66,64833.0,70.2191,70.2965,70.2191,70.2772,64833.0
2024-07-02 10:35:00,72.66,72.68,72.64,72.66,54638.0,70.2772,70.2965,70.2578,70.2772,54638.0
2024-07-02 10:40:00,72.67,72.67,72.53,72.53,82590.0,70.2868,70.2868,70.1514,70.1514,82590.0
2024-07-02 10:45:00,72.53,72.59,72.52,72.59,35331.0,70.1514,70.2095,70.1418,70.2095,35331.0
2024-07-02 10:50:00,72.59,72.66,72.59,72.66,103649.0,70.2095,70.2772,70.2095,70.2772,103649.0
2024-07-02 10:55:00,72.66,72.7,72.65,72.68,36817.0,70.2772,70.3159,70.2675,70.2965,36817.0
2024-07-02 11:00:00,72.68,72.72,72.66,72.69,73844.0,70.2965,70.3352,70.2772,70.3062,73844.0
2024-07-02 11:05:00,72.69,72.72,72.69,72.72,28306.0,70.3062,70.3352,70.3062,70.3352,28306.0
2024-07-02 11:10:00,72.7,72.73,72.68,72.7,69294.0,70.3159,70.3449,70.2965,70.3159,69294.0
2024-07-02 11:15:00,72.7,72.73,72.68,72.7,71000.0,70.3159,70.3449,70.2965,70.3159,71000.0
2024-07-02 11:20:00,72.7,72.7,72.66,72.69,76108.0,70.3159,70.3159,70.2772,70.3062,76108.0
2024-07-02 11:25:00,72.69,72.71,72.66,72.7,123879.0,70.3062,70.3255,70.2772,70.3159,123879.0
2024-07-02 11:30:00,72.71,72.73,72.68,72.69,86287.0,70.3255,70.3449,70.2965,70.3062,86287.0
2024-07-02 11:35:00,72.7,72.71,72.68,72.69,13027.0,70.3159,70.3255,70.2965,70.3062,13027.0
2024-07-02 11:40:00,72.69,72.69,72.64,72.65,44615.0,70.3062,70.3062,70.2578,70.2675,44615.0
2024-07-02 11:45:00,72.65,72.67,72.64,72.67,38797.0,70.2675,70.2868,70.2578,70.2868,38797.0
2024-07-02 11:50:00,72.67,72.68,72.66,72.66,36786.0,70.2868,70.2965,70.2772,70.2772,36786.0
2024-07-02 11:55:00,72.65,72.66,72.63,72.65,33326.0,70.2675,70.2772,70.2482,70.2675,33326.0
2024-07-02 12:00:00,72.65,72.65,72.6,72.62,37325.0,70.2675,70.2675,70.2191,70.2385,37325.0
2024-07-02 12:05:00,72.62,72.62,72.59,72.6,43594.0,70.2385,70.2385,70.2095,70.2191,43594.0
2024-07-02 12:10:00,72.6,72.61,72.57,72.61,62438.0,70.2191,70.2288,70.1901,70.2288,62438.0
2024-07-02 12:15:00,72.61,72.63,72.59,72.62,106607.0,70.2288,70.2482,70.2095,70.2385,106607.0
2024-07-02 12:20:00,72.62,72.64,72.61,72.63,35399.0,70.2385,70.2578,70.2288,70.2482,35399.0
2024-07-02 12:25:00,72.63,72.67,72.62,72.67,16775.0,70.2482,70.2868,70.2385,70.2868,16775.0
2024-07-02 12:30:00,72.67,72.67,72.61,72.63,26131.0,70.2868,70.2868,70.2288,70.2482,26131.0
2024-07-02 12:35:00,72.63,72.63,72.6,72.61,27088.0,70.2482,70.2482,70.2191,70.2288,27088.0
2024-07-02 12:40:00,72.61,72.63,72.59,72.62,15568.0,70.2288,70.2482,70.2095,70.2385,15568.0
2024-07-02 12:45:00,72.61,72.63,72.6,72.61,47395.0,70.2288,70.2482,70.2191,70.2288,47395.0
2024-07-02 12:50:00,72.61,72.63,72.6,72.63,30821.0,70.2288,70.2482,70.2191,70.2482,30821.0
2024-07-02 12:55:00,72.64,72.64,72.61,72.63,27049.0,70.2578,70.2578,70.2288,70.2482,27049.0
2024-07-02 13:00:00,72.63,72.65,72.62,72.65,18979.0,70.2482,70.2675,70.2385,70.2675,18979.0
2024-07-02 13:05:00,72.65,72.7,72.64,72.7,45525.0,70.2675,70.3159,70.2578,70.3159,45525.0
2024-07-02 13:10:00,72.7,72.72,72.69,72.71,55434.0,70.3159,70.3352,70.3062,70.3255,55434.0
2024-07-02 13:15:00,72.71,72.74,72.71,72.72,42435.0,70.3255,70.3546,70.3255,70.3352,42435.0
2024-07-02 13:20:00,72.72,72.73,72.71,72.72,29127.0,70.3352,70.3449,70.3255,70.3352,29127.0
2024-07-02 13:25:00,72.71,72.74,72.71,72.73,32199.0,70.3255,70.3546,70.3255,70.3449,32199.0
2024-07-02 13:30:00,72.73,72.73,72.69,72.7,26651.0,70.3449,70.3449,70.3062,70.3159,26651.0
2024-07-02 13:35:00,72.7,72.73,72.68,72.72,107706.0,70.3159,70.3449,70.2965,70.3352,107706.0
2024-07-02 13:40:00,72.72,72.73,72.71,72.73,30450.0,70.3352,70.3449,70.3255,70.3449,30450.0
2024-07-02 13:45:00,72.73,72.75,72.72,72.74,28995.0,70.3449,70.3642,70.3352,70.3546,28995.0
2024-07-02 13:50:00,72.74,72.78,72.74,72.78,72128.0,70.3546,70.3932,70.3546,70.3932,72128.0
2024-07-02 13:55:00,72.78,72.81,72.78,72.78,38173.0,70.3932,70.4223,70.3932,70.3932,38173.0
2024-07-02 14:00:00,72.79,72.81,72.78,72.81,18912.0,70.4029,70.4223,70.3932,70.4223,18912.0
2024-07-02 14:05:00,72.8,72.82,72.78,72.81,41887.0,70.4126,70.4319,70.3932,70.4223,41887.0
2024-07-02 14:10:00,72.81,72.85,72.81,72.84,83834.0,70.4223,70.4609,70.4223,70.4513,83834.0
2024-07-02 14:15:00,72.84,72.85,72.8,72.81,63546.0,70.4513,70.4609,70.4126,70.4223,63546.0
2024-07-02 14:20:00,72.81,72.84,72.8,72.83,35544.0,70.4223,70.4513,70.4126,70.4416,35544.0
2024-07-02 14:25:00,72.84,72.84,72.83,72.84,18723.0,70.4513,70.4513,70.4416,70.4513,18723.0
2024-07-02 14:30:00,72.84,72.84,72.8,72.81,41739.0,70.4513,70.4513,70.4126,70.4223,41739.0
2024-07-02 14:35:00,72.81,72.84,72.8,72.84,25541.0,70.4223,70.4513,70.4126,70.4513,25541.0
2024-07-02 14:40:00,72.84,72.84,72.82,72.83,45142.0,70.4513,70.4513,70.4319,70.4416,45142.0
2024-07-02 14:45:00,72.84,72.87,72.83,72.86,18523.0,70.4513,70.4803,70.4416,70.4706,18523.0
2024-07-02 14:50:00,72.86,72.88,72.85,72.87,21032.0,70.4706,70.49,70.4609,70.4803,21032.0
2024-07-02 14:55:00,72.87,72.89,72.85,72.86,20406.0,70.4803,70.4996,70.4609,70.4706,20406.0
2024-07-02 15:00:00,72.85,72.87,72.84,72.86,25890.0,70.4609,70.4803,70.4513,70.4706,25890.0
2024-07-02 15:05:00,72.86,72.88,72.85,72.87,38127.0,70.4706,70.49,70.4609,70.4803,38127.0
2024-07-02 15:10:00,72.87,72.89,72.86,72.89,63034.0,70.4803,70.4996,70.4706,70.4996,63034.0
2024-07-02 15:15:00,72.89,72.89,72.86,72.89,49447.0,70.4996,70.4996,70.4706,70.4996,49447.0
2024-07-02 15:20:00,72.89,72.91,72.88,72.91,81047.0,70.4996,70.519,70.49,70.519,81047.0
2024-07-02 15:25:00,72.91,72.93,72.9,72.93,50009.0,70.519,70.5383,70.5093,70.5383,50009.0
2024-07-02 15:30:00,72.92,72.93,72.9,72.92,53135.0,70.5286,70.5383,70.5093,70.5286,53135.0
2024-07-02 15:35:00,72.92,72.94,72.91,72.92,39778.0,70.5286,70.548,70.519,70.5286,39778.0
2024-07-02 15:40:00,72.93,72.93,72.9,72.92,79706.0,70.5383,70.5383,70.5093,70.5286,79706.0
2024-07-02 15:45:00,72.92,72.93,72.89,72.9,94061.0,70.5286,70.5383,70.4996,70.5093,94061.0
2024-07-02 15:50:00,72.89,72.93,72.88,72.9,65217.0,70.4996,70.5383,70.49,70.5093,65217.0
2024-07-02 15:55:00,72.9,72.95,72.88,72.92,146590.0,70.5093,70.5577,70.49,70.5286,146590.0
2024-07-03 09:30:00,73.49,73.55,73.44,73.52,167098.0,71.08,71.138,71.0316,71.109,167098.0
2024-07-03 09:35:00,73.53,73.58,73.52,73.56,63930.0,71.1186,71.167,71.109,71.1477,63930.0
2024-07-03 09:40:00,73.56,73.57,73.52,73.53,37508.0,71.1477,71.1573,71.109,71.1186,37508.0
2024-07-03 09:45:00,73.53,73.6,73.53,73.59,344322.0,71.1186,71.1863,71.1186,71.1767,344322.0
2024-07-03 09:50:00,73.59,73.61,73.53,73.55,137125.0,71.1767,71.196,71.1186,71.138,137125.0
2024-07-03 09:55:00,73.55,73.6,73.54,73.58,93722.0,71.138,71.1863,71.1283,71.167,93722.0
2024-07-03 10:00:00,73.59,73.8,73.59,73.68,234949.0,71.1767,71.3798,71.1767,71.2637,234949.0
2024-07-03 10:05:00,73.68,73.76,73.68,73.75,119473.0,71.2637,71.3411,71.2637,71.3314,119473.0
2024-07-03 10:10:00,73.76,73.79,73.73,73.77,105171.0,71.3411,71.3701,71.3121,71.3508,105171.0
2024-07-03 10:15:00,73.77,73.82,73.75,73.75,96831.0,71.3508,71.3991,71.3314,71.3314,96831.0
2024-07-03 10:20:00,73.75,73.8,73.73,73.79,83226.0,71.3314,71.3798,71.3121,71.3701,83226.0
2024-07-03 10:25:00,73.8,73.81,73.66,73.68,84879.0,71.3798,71.3895,71.2444,71.2637,84879.0
2024-07-03 10:30:00,73.68,73.74,73.67,73.73,57926.0,71.2637,71.3218,71.2541,71.3121,57926.0
2024-07-03 10:35:00,73.73,73.77,73.7,73.73,57654.0,71.3121,71.3508,71.2831,71.3121,57654.0
2024-07-03 10:40:00,73.73,73.73,73.66,73.69,66330.0,71.3121,71.3121,71.2444,71.2734,66330.0
2024-07-03 10:45:00,73.69,73.77,73.68,73.77,81857.0,71.2734,71.3508,71.2637,71.3508,81857.0
2024-07-03 10:50:00,73.76,73.78,73.73,73.75,137954.0,71.3411,71.3604,71.3121,71.3314,137954.0
2024-07-03 10:55:00,73.75,73.76,73.69,73.7,169142.0,71.3314,71.3411,71.2734,71.2831,169142.0
2024-07-03 11:00:00,73.7,73.71,73.64,73.66,118861.0,71.2831,71.2927,71.225,71.2444,118861.0
2024-07-03 11:05:00,73.66,73.68,73.62,73.65,160356.0,71.2444,71.2637,71.2057,71.2347,160356.0
2024-07-03 11:10:00,73.65,73.73,73.62,73.73,84658.0,71.2347,71.3121,71.2057,71.3121,84658.0
2024-07-03 11:15:00,73.73,73.74,73.7,73.74,67893.0,71.3121,71.3218,71.2831,71.3218,67893.0
2024-07-03 11:20:00,73.74,73.77,73.72,73.73,104144.0,71.3218,71.3508,71.3024,71.3121,104144.0
2024-07-03 11:25:00,73.72,73.73,73.65,73.66,296735.0,71.3024,71.3121,71.2347,71.2444,296735.0
2024-07-03 11:30:00,73.66,73.67,73.63,73.63,87963.0,71.2444,71.2541,71.2154,71.2154,87963.0
2024-07-03 11:35:00,73.62,73.65,73.62,73.63,49757.0,71.2057,71.2347,71.2057,71.2154,49757.0
2024-07-03 11:40:00,73.64,73.67,73.64,73.66,43640.0,71.225,71.2541,71.225,71.2444,43640.0
2024-07-03 11:45:00,73.66,73.7,73.65,73.66,109619.0,71.2444,71.2831,71.2347,71.2444,109619.0
2024-07-03 11:50:00,73.67,73.69,73.67,73.68,85503.0,71.2541,71.2734,71.2541,71.2637,85503.0
2024-07-03 11:55:00,73.69,73.72,73.68,73.7,159664.0,71.2734,71.3024,71.2637,71.2831,159664.0
2024-07-03 12:00:00,73.69,73.73,73.69,73.73,78410.0,71.2734,71.3121,71.2734,71.3121,78410.0
2024-07-03 12:05:00,73.73,73.73,73.71,73.72,92425.0,71.3121,71.3121,71.2927,71.3024,92425.0
2024-07-03 12:10:00,73.73,73.77,73.72,73.77,135929.0,71.3121,71.3508,71.3024,71.3508,135929.0
2024-07-03 12:15:00,73.77,73.77,73.75,73.76,98904.0,71.3508,71.3508,71.3314,71.3411,98904.0
2024-07-03 12:20:00,73.76,73.78,73.75,73.76,187043.0,71.3411,71.3604,71.3314,71.3411,187043.0
2024-07-03 12:25:00,73.76,73.78,73.75,73.78,87426.0,71.3411,71.3604,71.3314,71.3604,87426.0
2024-07-03 12:30:00,73.77,73.78,73.71,73.72,166559.0,71.3508,71.3604,71.2927,71.3024,166559.0
2024-07-03 12:35:00,73.71,73.74,73.7,73.73,130031.0,71.2927,71.3218,71.2831,71.3121,130031.0
2024-07-03 12:40:00,73.74,73.74,73.71,73.71,113040.0,71.3218,71.3218,71.2927,71.2927,113040.0
2024-07-03 12:45:00,73.72,73.72,73.69,73.7,222368.0,71.3024,71.3024,71.2734,71.2831,222368.0
2024-07-03 12:50:00,73.7,73.75,73.69,73.75,134636.0,71.2831,71.3314,71.2734,71.3314,134636.0
2024-07-03 12:55:00,73.75,73.79,73.74,73.78,339631.0,71.3314,71.3701,71.3218,71.3604,339631.0
2024-07-05 09:30:00,74.37,74.38,74.25,74.34,151805.0,71.9311,71.9408,71.815,71.9021,151805.0
2024-07-05 09:35:00,74.34,74.35,74.22,74.25,99429.0,71.9021,71.9118,71.786,71.815,99429.0
2024-07-05 09:40:00,74.24,74.28,74.21,74.23,318588.0,71.8054,71.844,71.7763,71.7957,318588.0
2024-07-05 09:45:00,74.23,74.23,74.02,74.03,70390.0,71.7957,71.7957,71.5926,71.6022,70390.0
2024-07-05 09:50:00,74.03,74.03,73.93,74.0,54876.0,71.6022,71.6022,71.5055,71.5732,54876.0
2024-07-05 09:55:00,73.98,74.01,73.97,73.99,46404.0,71.5539,71.5829,71.5442,71.5636,46404.0
2024-07-05 10:00:00,74.0,74.0,73.86,73.9,94355.0,71.5732,71.5732,71.4378,71.4765,94355.0
2024-07-05 10:05:00,73.9,73.91,73.8,73.81,83706.0,71.4765,71.4862,71.3798,71.3895,83706.0
2024-07-05 10:10:00,73.8,73.87,73.73,73.84,75636.0,71.3798,71.4475,71.3121,71.4185,75636.0
2024-07-05 10:15:00,73.83,73.86,73.79,73.86,46109.0,71.4088,71.4378,71.3701,71.4378,46109.0
2024-07-05 10:20:00,73.87,73.88,73.81,73.81,78373.0,71.4475,71.4572,71.3895,71.3895,78373.0
2024-07-05 10:25:00,73.82,73.88,73.79,73.81,72553.0,71.3991,71.4572,71.3701,71.3895,72553.0
2024-07-05 10:30:00,73.81,73.91,73.78,73.85,74889.0,71.3895,71.4862,71.3604,71.4282,74889.0
2024-07-05 10:35:00,73.84,73.87,73.83,73.85,79157.0,71.4185,71.4475,71.4088,71.4282,79157.0
2024-07-05 10:40:00,73.85,73.95,73.84,73.95,21446.0,71.4282,71.5249,71.4185,71.5249,21446.0
2024-07-05 10:45:00,73.94,74.01,73.94,73.97,66401.0,71.5152,71.5829,71.5152,71.5442,66401.0
2024-07-05 10:50:00,73.97,74.02,73.95,74.01,106914.0,71.5442,71.5926,71.5249,71.5829,106914.0
2024-07-05 10:55:00,74.01,74.02,73.96,73.98,126967.0,71.5829,71.5926,71.5345,71.5539,126967.0
2024-07-05 11:00:00,73.99,74.02,73.97,73.99,33897.0,71.5636,71.5926,71.5442,71.5636,33897.0
2024-07-05 11:05:00,74.0,74.06,73.99,74.02,53530.0,71.5732,71.6313,71.5636,71.5926,53530.0
2024-07-05 11:10:00,74.02,74.03,73.98,73.99,47384.0,71.5926,71.6022,71.5539,71.5636,47384.0
2024-07-05 11:15:00,73.99,74.05,73.98,74.05,27295.0,71.5636,71.6216,71.5539,71.6216,27295.0
2024-07-05 11:20:00,74.05,74.06,74.0,74.02,150684.0,71.6216,71.6313,71.5732,71.5926,150684.0
2024-07-05 11:25:00,74.02,74.05,74.0,74.04,32409.0,71.5926,71.6216,71.5732,71.6119,32409.0
2024-07-05 11:30:00,74.04,74.07,74.04,74.07,34182.0,71.6119,71.6409,71.6119,71.6409,34182.0
2024-07-05 11:35:00,74.08,74.09,74.05,74.07,70423.0,71.6506,71.6603,71.6216,71.6409,70423.0
2024-07-05 11:40:00,74.07,74.11,74.06,74.09,35406.0,71.6409,71.6796,71.6313,71.6603,35406.0
2024-07-05 11:45:00,74.09,74.1,74.07,74.09,43185.0,71.6603,71.67,71.6409,71.6603,43185.0
2024-07-05 11:50:00,74.09,74.1,74.06,74.07,12672.0,71.6603,71.67,71.6313,71.6409,12672.0
2024-07-05 11:55:00,74.07,74.08,74.05,74.05,28346.0,71.6409,71.6506,71.6216,71.6216,28346.0
2024-07-05 12:00:00,74.06,74.08,74.04,74.05,43153.0,71.6313,71.6506,71.6119,71.6216,43153.0
2024-07-05 12:05:00,74.05,74.07,74.03,74.06,148010.0,71.6216,71.6409,71.6022,71.6313,148010.0
2024-07-05 12:10:00,74.06,74.11,74.06,74.11,54501.0,71.6313,71.6796,71.6313,71.6796,54501.0
2024-07-05 12:15:00,74.09,74.1,74.06,74.07,37842.0,71.6603,71.67,71.6313,71.6409,37842.0
2024-07-05 12:20:00,74.09,74.1,74.08,74.1,22025.0,71.6603,71.67,71.6506,71.67,22025.0
2024-07-05 12:25:00,74.1,74.1,74.07,74.07,19286.0,71.67,71.67,71.6409,71.6409,19286.0
2024-07-05 12:30:00,74.07,74.07,74.03,74.04,19442.0,71.6409,71.6409,71.6022,71.6119,19442.0
2024-07-05 12:35:00,74.04,74.04,74.01,74.03,9254.0,71.6119,71.6119,71.5829,71.6022,9254.0
2024-07-05 12:40:00,74.04,74.05,74.0,74.02,27983.0,71.6119,71.6216,71.5732,71.5926,27983.0
2024-07-05 12:45:00,74.01,74.03,74.0,74.02,8701.0,71.5829,71.6022,71.5732,71.5926,8701.0
2024-07-05 12:50:00,74.02,74.04,74.01,74.02,12988.0,71.5926,71.6119,71.5829,71.5926,12988.0
2024-07-05 12:55:00,74.02,74.03,74.0,74.03,19956.0,71.5926,71.6022,71.5732,71.6022,19956.0
2024-07-05 13:00:00,74.03,74.04,74.0,74.04,13885.0,71.6022,71.6119,71.5732,71.6119,13885.0
2024-07-05 13:05:00,74.04,74.05,74.0,74.04,27802.0,71.6119,71.6216,71.5732,71.6119,27802.0
2024-07-05 13:10:00,74.04,74.04,74.01,74.03,32741.0,71.6119,71.6119,71.5829,71.6022,32741.0
2024-07-05 13:15:00,74.02,74.03,74.0,74.01,8539.0,71.5926,71.6022,71.5732,71.5829,8539.0
2024-07-05 13:20:00,74.02,74.06,74.01,74.05,24693.0,71.5926,71.6313,71.5829,71.6216,24693.0
2024-07-05 13:25:00,74.05,74.07,74.04,74.06,101400.0,71.6216,71.6409,71.6119,71.6313,101400.0
2024-07-05 13:30:00,74.06,74.08,74.04,74.07,15331.0,71.6313,71.6506,71.6119,71.6409,15331.0
2024-07-05 13:35:00,74.08,74.1,74.06,74.09,13697.0,71.6506,71.67,71.6313,71.6603,13697.0
2024-07-05 13:40:00,74.1,74.13,74.09,74.12,25882.0,71.67,71.699,71.6603,71.6893,25882.0
2024-07-05 13:45:00,74.12,74.13,74.11,74.11,15655.0,71.6893,71.699,71.6796,71.6796,15655.0
2024-07-05 13:50:00,74.12,74.13,74.1,74.11,32588.0,71.6893,71.699,71.67,71.6796,32588.0
2024-07-05 13:55:00,74.12,74.13,74.11,74.12,8459.0,71.6893,71.699,71.6796,71.6893,8459.0
2024-07-05 14:00:00,74.12,74.13,74.1,74.1,16114.0,71.6893,71.699,71.67,71.67,16114.0
2024-07-05 14:05:00,74.11,74.13,74.1,74.11,92171.0,71.6796,71.699,71.67,71.6796,92171.0
2024-07-05 14:10:00,74.11,74.14,74.1,74.13,15350.0,71.6796,71.7086,71.67,71.699,15350.0
2024-07-05 14:15:00,74.14,74.15,74.12,74.14,22033.0,71.7086,71.7183,71.6893,71.7086,22033.0
2024-07-05 14:20:00,74.14,74.15,74.11,74.12,18238.0,71.7086,71.7183,71.6796,71.6893,18238.0
2024-07-05 14:25:00,74.12,74.15,74.12,74.13,79173.0,71.6893,71.7183,71.6893,71.699,79173.0
2024-07-05 14:30:00,74.13,74.16,74.11,74.16,37457.0,71.699,71.728,71.6796,71.728,37457.0
2024-07-05 14:35:00,74.16,74.17,74.13,74.14,35944.0,71.728,71.7377,71.699,71.7086,35944.0
2024-07-05 14:40:00,74.13,74.16,74.12,74.16,35279.0,71.699,71.728,71.6893,71.728,35279.0
2024-07-05 14:45:00,74.16,74.19,74.15,74.19,26764.0,71.728,71.757,71.7183,71.757,26764.0
2024-07-05 14:50:00,74.19,74.22,74.18,74.2,29590.0,71.757,71.786,71.7473,71.7667,29590.0
2024-07-05 14:55:00,74.21,74.22,74.2,74.22,31755.0,71.7763,71.786,71.7667,71.786,31755.0
2024-07-05 15:00:00,74.22,74.24,74.21,74.23,40771.0,71.786,71.8054,71.7763,71.7957,40771.0
2024-07-05 15:05:00,74.23,74.24,74.2,74.23,35000.0,71.7957,71.8054,71.7667,71.7957,35000.0
2024-07-05 15:10:00,74.23,74.23,74.21,74.22,20496.0,71.7957,71.7957,71.7763,71.786,20496.0
2024-07-05 15:15:00,74.22,74.22,74.2,74.22,26726.0,71.786,71.786,71.7667,71.786,26726.0
2024-07-05 15:20:00,74.21,74.22,74.21,74.22,29894.0,71.7763,71.786,71.7763,71.786,29894.0
2024-07-05 15:25:00,74.22,74.23,74.2,74.21,66679.0,71.786,71.7957,71.7667,71.7763,66679.0
2024-07-05 15:30:00,74.2,74.23,74.19,74.23,26658.0,71.7667,71.7957,71.757,71.7957,26658.0
2024-07-05 15:35:00,74.23,74.25,74.22,74.24,44460.0,71.7957,71.815,71.786,71.8054,44460.0
2024-07-05 15:40:00,74.24,74.27,74.24,74.27,79565.0,71.8054,71.8344,71.8054,71.8344,79565.0
2024-07-05 15:45:00,74.27,74.27,74.25,74.25,57031.0,71.8344,71.8344,71.815,71.815,57031.0
2024-07-05 15:50:00,74.26,74.27,74.24,74.26,205628.0,71.8247,71.8344,71.8054,71.8247,205628.0
2024-07-05 15:55:00,74.26,74.27,74.23,74.27,202242.0,71.8247,71.8344,71.7957,71.8344,202242.0
2024-07-08 09:30:00,74.32,74.38,74.29,74.38,162270.0,71.8827,71.9408,71.8537,71.9408,162270.0
2024-07-08 09:35:00,74.37,74.37,74.3,74.33,165659.0,71.9311,71.9311,71.8634,71.8924,165659.0
2024-07-08 09:40:00,74.32,74.35,74.28,74.29,297530.0,71.8827,71.9118,71.844,71.8537,297530.0
2024-07-08 09:45:00,74.3,74.35,74.29,74.32,157808.0,71.8634,71.9118,71.8537,71.8827,157808.0
2024-07-08 09:50:00,74.32,74.35,74.3,74.31,89505.0,71.8827,71.9118,71.8634,71.8731,89505.0
2024-07-08 09:55:00,74.31,74.32,74.28,74.31,303311.0,71.8731,71.8827,71.844,71.8731,303311.0
2024-07-08 10:00:00,74.3,74.31,74.24,74.25,410392.0,71.8634,71.8731,71.8054,71.815,410392.0
2024-07-08 10:05:00,74.25,74.26,74.19,74.23,64520.0,71.815,71.8247,71.757,71.7957,64520.0
2024-07-08 10:10:00,74.23,74.26,74.22,74.24,59742.0,71.7957,71.8247,71.786,71.8054,59742.0
2024-07-08 10:15:00,74.25,74.26,74.2,74.22,174796.0,71.815,71.8247,71.7667,71.786,174796.0
2024-07-08 10:20:00,74.21,74.23,74.18,74.22,68074.0,71.7763,71.7957,71.7473,71.786,68074.0
2024-07-08 10:25:00,74.22,74.23,74.16,74.17,44821.0,71.786,71.7957,71.728,71.7377,44821.0
2024-07-08 10:30:00,74.17,74.18,74.13,74.15,28255.0,71.7377,71.7473,71.699,71.7183,28255.0
2024-07-08 10:35:00,74.16,74.16,74.09,74.13,19417.0,71.728,71.728,71.6603,71.699,19417.0
2024-07-08 10:40:00,74.12,74.13,74.06,74.06,39967.0,71.6893,71.699,71.6313,71.6313,39967.0
2024-07-08 10:45:00,74.07,74.12,74.06,74.1,45070.0,71.6409,71.6893,71.6313,71.67,45070.0
2024-07-08 10:50:00,74.09,74.1,74.06,74.07,18927.0,71.6603,71.67,71.6313,71.6409,18927.0
2024-07-08 10:55:00,74.08,74.08,74.02,74.06,50262.0,71.6506,71.6506,71.5926,71.6313,50262.0
2024-07-08 11:00:00,74.06,74.09,74.04,74.05,50767.0,71.6313,71.6603,71.6119,71.6216,50767.0
2024-07-08 11:05:00,74.05,74.09,74.05,74.08,34505.0,71.6216,71.6603,71.6216,71.6506,34505.0
2024-07-08 11:10:00,74.08,74.08,74.03,74.05,37614.0,71.6506,71.6506,71.6022,71.6216,37614.0
2024-07-08 11:15:00,74.05,74.08,74.04,74.08,41149.0,71.6216,71.6506,71.6119,71.6506,41149.0
2024-07-08 11:20:00,74.08,74.11,74.07,74.09,27357.0,71.6506,71.6796,71.6409,71.6603,27357.0
2024-07-08 11:25:00,74.1,74.1,74.07,74.07,49264.0,71.67,71.67,71.6409,71.6409,49264.0
2024-07-08 11:30:00,74.08,74.08,74.03,74.03,36909.0,71.6506,71.6506,71.6022,71.6022,36909.0
2024-07-08 11:35:00,74.03,74.05,74.0,74.01,91391.0,71.6022,71.6216,71.5732,71.5829,91391.0
2024-07-08 11:40:00,74.01,74.04,74.0,74.02,96650.0,71.5829,71.6119,71.5732,71.5926,96650.0
2024-07-08 11:45:00,74.03,74.04,74.01,74.04,26896.0,71.6022,71.6119,71.5829,71.6119,26896.0
2024-07-08 11:50:00,74.03,74.04,74.01,74.03,30007.0,71.6022,71.6119,71.5829,71.6022,30007.0
2024-07-08 11:55:00,74.03,74.04,74.01,74.02,9932.0,71.6022,71.6119,71.5829,71.5926,9932.0
2024-07-08 12:00:00,74.02,74.02,73.96,73.98,19333.0,71.5926,71.5926,71.5345,71.5539,19333.0
2024-07-08 12:05:00,73.98,73.99,73.94,73.95,59353.0,71.5539,71.5636,71.5152,71.5249,59353.0
2024-07-08 12:10:00,73.95,73.96,73.93,73.94,25670.0,71.5249,71.5345,71.5055,71.5152,25670.0
2024-07-08 12:15:00,73.94,73.95,73.92,73.95,66207.0,71.5152,71.5249,71.4959,71.5249,66207.0
2024-07-08 12:20:00,73.95,73.96,73.93,73.95,29415.0,71.5249,71.5345,71.5055,71.5249,29415.0
2024-07-08 12:25:00,73.95,73.97,73.94,73.97,113883.0,71.5249,71.5442,71.5152,71.5442,113883.0
2024-07-08 12:30:00,73.97,73.99,73.96,73.98,37286.0,71.5442,71.5636,71.5345,71.5539,37286.0
2024-07-08 12:35:00,73.98,74.01,73.98,73.98,30160.0,71.5539,71.5829,71.5539,71.5539,30160.0
2024-07-08 12:40:00,73.98,74.0,73.97,73.98,23578.0,71.5539,71.5732,71.5442,71.5539,23578.0
2024-07-08 12:45:00,73.98,74.0,73.97,74.0,55733.0,71.5539,71.5732,71.5442,71.5732,55733.0
2024-07-08 12:50:00,74.0,74.0,73.99,74.0,26912.0,71.5732,71.5732,71.5636,71.5732,26912.0
2024-07-08 12:55:00,74.0,74.03,73.99,74.0,42889.0,71.5732,71.6022,71.5636,71.5732,42889.0
2024-07-08 13:00:00,73.99,74.0,73.96,73.98,39473.0,71.5636,71.5732,71.5345,71.5539,39473.0
2024-07-08 13:05:00,73.97,73.99,73.95,73.95,38562.0,71.5442,71.5636,71.5249,71.5249,38562.0
2024-07-08 13:10:00,73.95,73.97,73.95,73.96,40029.0,71.5249,71.5442,71.5249,71.5345,40029.0
2024-07-08 13:15:00,73.97,73.98,73.94,73.98,94617.0,71.5442,71.5539,71.5152,71.5539,94617.0
2024-07-08 13:20:00,73.98,73.99,73.96,73.98,18158.0,71.5539,71.5636,71.5345,71.5539,18158.0
2024-07-08 13:25:00,73.98,73.98,73.95,73.96,19091.0,71.5539,71.5539,71.5249,71.5345,19091.0
2024-07-08 13:30:00,73.96,73.99,73.96,73.98,36110.0,71.5345,71.5636,71.5345,71.5539,36110.0
2024-07-08 13:35:00,73.98,73.99,73.97,73.99,19403.0,71.5539,71.5636,71.5442,71.5636,19403.0
2024-07-08 13:40:00,74.0,74.01,73.98,73.99,25260.0,71.5732,71.5829,71.5539,71.5636,25260.0
2024-07-08 13:45:00,73.99,74.01,73.98,73.98,30112.0,71.5636,71.5829,71.5539,71.5539,30112.0
2024-07-08 13:50:00,73.99,74.01,73.98,74.01,31069.0,71.5636,71.5829,71.5539,71.5829,31069.0
2024-07-08 13:55:00,74.0,74.02,74.0,74.02,24351.0,71.5732,71.5926,71.5732,71.5926,24351.0
2024-07-08 14:00:00,74.02,74.02,73.99,74.0,17205.0,71.5926,71.5926,71.5636,71.5732,17205.0
2024-07-08 14:05:00,74.0,74.0,73.98,73.98,27177.0,71.5732,71.5732,71.5539,71.5539,27177.0
2024-07-08 14:10:00,73.98,74.0,73.98,74.0,40976.0,71.5539,71.5732,71.5539,71.5732,40976.0
2024-07-08 14:15:00,74.0,74.01,73.99,74.01,27537.0,71.5732,71.5829,71.5636,71.5829,27537.0
2024-07-08 14:20:00,74.01,74.01,73.98,74.0,45942.0,71.5829,71.5829,71.5539,71.5732,45942.0
2024-07-08 14:25:00,73.99,74.0,73.98,73.98,33843.0,71.5636,71.5732,71.5539,71.5539,33843.0
2024-07-08 14:30:00,73.98,73.99,73.96,73.97,62541.0,71.5539,71.5636,71.5345,71.5442,62541.0
2024-07-08 14:35:00,73.97,73.98,73.94,73.95,53365.0,71.5442,71.5539,71.5152,71.5249,53365.0
2024-07-08 14:40:00,73.94,73.95,73.88,73.9,69824.0,71.5152,71.5249,71.4572,71.4765,69824.0
2024-07-08 14:45:00,73.9,73.92,73.86,73.92,109126.0,71.4765,71.4959,71.4378,71.4959,109126.0
2024-07-08 14:50:00,73.92,73.94,73.91,73.94,27546.0,71.4959,71.5152,71.4862,71.5152,27546.0
2024-07-08 14:55:00,73.95,73.98,73.94,73.97,40477.0,71.5249,71.5539,71.5152,71.5442,40477.0
2024-07-08 15:00:00,73.96,73.98,73.94,73.95,59658.0,71.5345,71.5539,71.5152,71.5249,59658.0
2024-07-08 15:05:00,73.96,73.96,73.94,73.95,32908.0,71.5345,71.5345,71.5152,71.5249,32908.0
2024-07-08 15:10:00,73.95,73.97,73.94,73.96,45803.0,71.5249,71.5442,71.5152,71.5345,45803.0
2024-07-08 15:15:00,73.95,73.96,73.93,73.95,173643.0,71.5249,71.5345,71.5055,71.5249,173643.0
2024-07-08 15:20:00,73.95,73.96,73.93,73.94,31640.0,71.5249,71.5345,71.5055,71.5152,31640.0
2024-07-08 15:25:00,73.94,73.94,73.91,73.92,87092.0,71.5152,71.5152,71.4862,71.4959,87092.0
2024-07-08 15:30:00,73.92,73.93,73.91,73.92,41843.0,71.4959,71.5055,71.4862,71.4959,41843.0
2024-07-08 15:35:00,73.92,73.95,73.91,73.93,48138.0,71.4959,71.5249,71.4862,71.5055,48138.0
2024-07-08 15:40:00,73.94,73.95,73.93,73.95,59005.0,71.5152,71.5249,71.5055,71.5249,59005.0
2024-07-08 15:45:00,73.95,73.95,73.91,73.93,116498.0,71.5249,71.5249,71.4862,71.5055,116498.0
2024-07-08 15:50:00,73.93,73.96,73.92,73.95,64365.0,71.5055,71.5345,71.4959,71.5249,64365.0
2024-07-08 15:55:00,73.95,73.96,73.88,73.91,539482.0,71.5249,71.5345,71.4572,71.4862,539482.0
2024-07-09 09:30:00,73.78,73.78,73.69,73.74,181895.0,71.3604,71.3604,71.2734,71.3218,181895.0
2024-07-09 09:35:00,73.74,73.79,73.73,73.73,95318.0,71.3218,71.3701,71.3121,71.3121,95318.0
2024-07-09 09:40:00,73.73,73.81,73.73,73.78,54064.0,71.3121,71.3895,71.3121,71.3604,54064.0
2024-07-09 09:45:00,73.78,73.81,73.78,73.78,99339.0,71.3604,71.3895,71.3604,71.3604,99339.0
2024-07-09 09:50:00,73.78,73.79,73.74,73.77,50831.0,71.3604,71.3701,71.3218,71.3508,50831.0
2024-07-09 09:55:00,73.77,73.78,73.71,73.72,57250.0,71.3508,71.3604,71.2927,71.3024,57250.0
2024-07-09 10:00:00,73.71,73.77,73.64,73.66,159062.0,71.2927,71.3508,71.225,71.2444,159062.0
2024-07-09 10:05:00,73.66,73.67,73.58,73.63,93371.0,71.2444,71.2541,71.167,71.2154,93371.0
2024-07-09 10:10:00,73.63,73.7,73.59,73.69,101438.0,71.2154,71.2831,71.1767,71.2734,101438.0
2024-07-09 10:15:00,73.69,73.72,73.66,73.67,61285.0,71.2734,71.3024,71.2444,71.2541,61285.0
2024-07-09 10:20:00,73.67,73.68,73.63,73.63,103222.0,71.2541,71.2637,71.2154,71.2154,103222.0
2024-07-09 10:25:00,73.63,73.63,73.57,73.59,88738.0,71.2154,71.2154,71.1573,71.1767,88738.0
2024-07-09 10:30:00,73.59,73.63,73.54,73.63,77710.0,71.1767,71.2154,71.1283,71.2154,77710.0
2024-07-09 10:35:00,73.63,73.71,73.63,73.69,84657.0,71.2154,71.2927,71.2154,71.2734,84657.0
2024-07-09 10:40:00,73.69,73.71,73.65,73.65,82711.0,71.2734,71.2927,71.2347,71.2347,82711.0
2024-07-09 10:45:00,73.66,73.68,73.64,73.64,56034.0,71.2444,71.2637,71.225,71.225,56034.0
2024-07-09 10:50:00,73.63,73.63,73.57,73.6,105313.0,71.2154,71.2154,71.1573,71.1863,105313.0
2024-07-09 10:55:00,73.61,73.61,73.54,73.56,59409.0,71.196,71.196,71.1283,71.1477,59409.0
2024-07-09 11:00:00,73.55,73.61,73.54,73.56,55720.0,71.138,71.196,71.1283,71.1477,55720.0
2024-07-09 11:05:00,73.56,73.58,73.52,73.54,98355.0,71.1477,71.167,71.109,71.1283,98355.0
2024-07-09 11:10:00,73.53,73.54,73.5,73.52,117024.0,71.1186,71.1283,71.0896,71.109,117024.0
2024-07-09 11:15:00,73.51,73.52,73.47,73.48,87120.0,71.0993,71.109,71.0606,71.0703,87120.0
2024-07-09 11:20:00,73.48,73.49,73.46,73.47,36181.0,71.0703,71.08,71.0509,71.0606,36181.0
2024-07-09 11:25:00,73.48,73.48,73.41,73.45,179836.0,71.0703,71.0703,71.0026,71.0413,179836.0
2024-07-09 11:30:00,73.46,73.5,73.43,73.5,74872.0,71.0509,71.0896,71.0219,71.0896,74872.0
2024-07-09 11:35:00,73.5,73.51,73.47,73.51,25096.0,71.0896,71.0993,71.0606,71.0993,25096.0
2024-07-09 11:40:00,73.49,73.52,73.48,73.52,92519.0,71.08,71.109,71.0703,71.109,92519.0
2024-07-09 11:45:00,73.52,73.57,73.52,73.57,52715.0,71.109,71.1573,71.109,71.1573,52715.0
2024-07-09 11:50:00,73.56,73.59,73.56,73.59,35383.0,71.1477,71.1767,71.1477,71.1767,35383.0
2024-07-09 11:55:00,73.59,73.63,73.59,73.6,43844.0,71.1767,71.2154,71.1767,71.1863,43844.0
2024-07-09 12:00:00,73.61,73.63,73.59,73.62,14652.0,71.196,71.2154,71.1767,71.2057,14652.0
2024-07-09 12:05:00,73.61,73.63,73.6,73.61,23749.0,71.196,71.2154,71.1863,71.196,23749.0
2024-07-09 12:10:00,73.62,73.64,73.61,73.62,95766.0,71.2057,71.225,71.196,71.2057,95766.0
2024-07-09 12:15:00,73.63,73.64,73.6,73.61,19498.0,71.2154,71.225,71.1863,71.196,19498.0
2024-07-09 12:20:00,73.6,73.64,73.59,73.63,43439.0,71.1863,71.225,71.1767,71.2154,43439.0
2024-07-09 12:25:00,73.64,73.66,73.61,73.66,36743.0,71.225,71.2444,71.196,71.2444,36743.0
2024-07-09 12:30:00,73.66,73.67,73.63,73.64,31880.0,71.2444,71.2541,71.2154,71.225,31880.0
2024-07-09 12:35:00,73.64,73.65,73.62,73.62,27738.0,71.225,71.2347,71.2057,71.2057,27738.0
2024-07-09 12:40:00,73.62,73.65,73.62,73.65,48312.0,71.2057,71.2347,71.2057,71.2347,48312.0
2024-07-09 12:45:00,73.64,73.65,73.6,73.62,18853.0,71.225,71.2347,71.1863,71.2057,18853.0
2024-07-09 12:50:00,73.62,73.66,73.62,73.65,184608.0,71.2057,71.2444,71.2057,71.2347,184608.0
2024-07-09 12:55:00,73.65,73.71,73.64,73.7,61430.0,71.2347,71.2927,71.225,71.2831,61430.0
2024-07-09 13:00:00,73.71,73.76,73.69,73.75,89167.0,71.2927,71.3411,71.2734,71.3314,89167.0
2024-07-09 13:05:00,73.75,73.77,73.72,73.75,33426.0,71.3314,71.3508,71.3024,71.3314,33426.0
2024-07-09 13:10:00,73.76,73.78,73.73,73.73,38186.0,71.3411,71.3604,71.3121,71.3121,38186.0
2024-07-09 13:15:00,73.74,73.74,73.65,73.67,52052.0,71.3218,71.3218,71.2347,71.2541,52052.0
2024-07-09 13:20:00,73.68,73.68,73.64,73.64,26437.0,71.2637,71.2637,71.225,71.225,26437.0
2024-07-09 13:25:00,73.64,73.66,73.63,73.65,28195.0,71.225,71.2444,71.2154,71.2347,28195.0
2024-07-09 13:30:00,73.66,73.71,73.65,73.71,18076.0,71.2444,71.2927,71.2347,71.2927,18076.0
2024-07-09 13:35:00,73.7,73.71,73.68,73.68,23621.0,71.2831,71.2927,71.2637,71.2637,23621.0
2024-07-09 13:40:00,73.67,73.69,73.66,73.69,17363.0,71.2541,71.2734,71.2444,71.2734,17363.0
2024-07-09 13:45:00,73.68,73.68,73.65,73.67,28228.0,71.2637,71.2637,71.2347,71.2541,28228.0
2024-07-09 13:50:00,73.67,73.69,73.65,73.67,32835.0,71.2541,71.2734,71.2347,71.2541,32835.0
2024-07-09 13:55:00,73.67,73.68,73.64,73.65,20012.0,71.2541,71.2637,71.225,71.2347,20012.0
2024-07-09 14:00:00,73.64,73.65,73.62,73.63,32308.0,71.225,71.2347,71.2057,71.2154,32308.0
2024-07-09 14:05:00,73.63,73.65,73.62,73.63,25462.0,71.2154,71.2347,71.2057,71.2154,25462.0
2024-07-09 14:10:00,73.64,73.66,73.63,73.65,36562.0,71.225,71.2444,71.2154,71.2347,36562.0
2024-07-09 14:15:00,73.64,73.66,73.64,73.65,27019.0,71.225,71.2444,71.225,71.2347,27019.0
2024-07-09 14:20:00,73.65,73.67,73.64,73.65,37739.0,71.2347,71.2541,71.225,71.2347,37739.0
2024-07-09 14:25:00,73.65,73.65,73.61,73.62,31850.0,71.2347,71.2347,71.196,71.2057,31850.0
2024-07-09 14:30:00,73.61,73.64,73.6,73.64,38059.0,71.196,71.225,71.1863,71.225,38059.0
2024-07-09 14:35:00,73.63,73.68,73.61,73.66,782463.0,71.2154,71.2637,71.196,71.2444,782463.0
2024-07-09 14:40:00,73.66,73.66,73.62,73.65,34361.0,71.2444,71.2444,71.2057,71.2347,34361.0
2024-07-09 14:45:00,73.65,73.66,73.64,73.66,23183.0,71.2347,71.2444,71.225,71.2444,23183.0
2024-07-09 14:50:00,73.66,73.66,73.62,73.63,63501.0,71.2444,71.2444,71.2057,71.2154,63501.0
2024-07-09 14:55:00,73.63,73.65,73.61,73.63,44832.0,71.2154,71.2347,71.196,71.2154,44832.0
2024-07-09 15:00:00,73.64,73.65,73.6,73.6,49138.0,71.225,71.2347,71.1863,71.1863,49138.0
2024-07-09 15:05:00,73.61,73.62,73.58,73.59,51572.0,71.196,71.2057,71.167,71.1767,51572.0
2024-07-09 15:10:00,73.6,73.63,73.59,73.63,26067.0,71.1863,71.2154,71.1767,71.2154,26067.0
2024-07-09 15:15:00,73.62,73.62,73.6,73.61,47592.0,71.2057,71.2057,71.1863,71.196,47592.0
2024-07-09 15:20:00,73.61,73.63,73.6,73.62,53777.0,71.196,71.2154,71.1863,71.2057,53777.0
2024-07-09 15:25:00,73.62,73.64,73.61,73.62,47725.0,71.2057,71.225,71.196,71.2057,47725.0
2024-07-09 15:30:00,73.62,73.63,73.6,73.63,54729.0,71.2057,71.2154,71.1863,71.2154,54729.0
2024-07-09 15:35:00,73.63,73.64,73.61,73.61,29986.0,71.2154,71.225,71.196,71.196,29986.0
2024-07-09 15:40:00,73.62,73.64,73.61,73.62,48379.0,71.2057,71.225,71.196,71.2057,48379.0
2024-07-09 15:45:00,73.62,73.63,73.61,73.63,90878.0,71.2057,71.2154,71.196,71.2154,90878.0
2024-07-09 15:50:00,73.63,73.64,73.61,73.63,150439.0,71.2154,71.225,71.196,71.2154,150439.0
2024-07-09 15:55:00,73.63,73.65,73.61,73.62,417229.0,71.2154,71.2347,71.196,71.2057,417229.0
2024-07-10 09:30:00,74.25,74.25,74.2,74.25,222400.0,71.815,71.815,71.7667,71.815,222400.0
2024-07-10 09:35:00,74.25,74.25,74.2,74.21,138570.0,71.815,71.815,71.7667,71.7763,138570.0
2024-07-10 09:40:00,74.2,74.24,74.17,74.19,71588.0,71.7667,71.8054,71.7377,71.757,71588.0
2024-07-10 09:45:00,74.19,74.21,74.17,74.19,549488.0,71.757,71.7763,71.7377,71.757,549488.0
2024-07-10 09:50:00,74.19,74.23,74.17,74.23,185435.0,71.757,71.7957,71.7377,71.7957,185435.0
2024-07-10 09:55:00,74.23,74.26,74.21,74.23,63745.0,71.7957,71.8247,71.7763,71.7957,63745.0
2024-07-10 10:00:00,74.25,74.33,74.24,74.33,69711.0,71.815,71.8924,71.8054,71.8924,69711.0
2024-07-10 10:05:00,74.32,74.35,74.29,74.34,48804.0,71.8827,71.9118,71.8537,71.9021,48804.0
2024-07-10 10:10:00,74.33,74.34,74.29,74.3,32056.0,71.8924,71.9021,71.8537,71.8634,32056.0
2024-07-10 10:15:00,74.3,74.32,74.28,74.3,61933.0,71.8634,71.8827,71.844,71.8634,61933.0
2024-07-10 10:20:00,74.3,74.3,74.27,74.3,34298.0,71.8634,71.8634,71.8344,71.8634,34298.0
2024-07-10 10:25:00,74.3,74.34,74.3,74.32,70270.0,71.8634,71.9021,71.8634,71.8827,70270.0
2024-07-10 10:30:00,74.32,74.39,74.32,74.38,47418.0,71.8827,71.9504,71.8827,71.9408,47418.0
2024-07-10 10:35:00,74.38,74.39,74.32,74.34,75539.0,71.9408,71.9504,71.8827,71.9021,75539.0
2024-07-10 10:40:00,74.33,74.33,74.3,74.31,14687.0,71.8924,71.8924,71.8634,71.8731,14687.0
2024-07-10 10:45:00,74.31,74.33,74.3,74.32,46962.0,71.8731,71.8924,71.8634,71.8827,46962.0
2024-07-10 10:50:00,74.32,74.32,74.28,74.28,55527.0,71.8827,71.8827,71.844,71.844,55527.0
2024-07-10 10:55:00,74.28,74.34,74.28,74.34,34503.0,71.844,71.9021,71.844,71.9021,34503.0
2024-07-10 11:00:00,74.33,74.38,74.32,74.36,53636.0,71.8924,71.9408,71.8827,71.9214,53636.0
2024-07-10 11:05:00,74.36,74.43,74.35,74.41,41940.0,71.9214,71.9891,71.9118,71.9698,41940.0
2024-07-10 11:10:00,74.4,74.42,74.39,74.41,60682.0,71.9601,71.9795,71.9504,71.9698,60682.0
2024-07-10 11:15:00,74.42,74.42,74.4,74.42,42897.0,71.9795,71.9795,71.9601,71.9795,42897.0
2024-07-10 11:20:00,74.41,74.45,74.41,74.45,70131.0,71.9698,72.0085,71.9698,72.0085,70131.0
2024-07-10 11:25:00,74.45,74.46,74.44,74.45,168262.0,72.0085,72.0181,71.9988,72.0085,168262.0
2024-07-10 11:30:00,74.45,74.46,74.43,74.45,37809.0,72.0085,72.0181,71.9891,72.0085,37809.0
2024-07-10 11:35:00,74.44,74.48,74.44,74.48,37693.0,71.9988,72.0375,71.9988,72.0375,37693.0
2024-07-10 11:40:00,74.48,74.5,74.47,74.48,29804.0,72.0375,72.0568,72.0278,72.0375,29804.0
2024-07-10 11:45:00,74.48,74.51,74.48,74.48,24877.0,72.0375,72.0665,72.0375,72.0375,24877.0
2024-07-10 11:50:00,74.47,74.5,74.47,74.5,25559.0,72.0278,72.0568,72.0278,72.0568,25559.0
2024-07-10 11:55:00,74.49,74.51,74.48,74.51,59825.0,72.0472,72.0665,72.0375,72.0665,59825.0
2024-07-10 12:00:00,74.51,74.52,74.5,74.51,124122.0,72.0665,72.0762,72.0568,72.0665,124122.0
2024-07-10 12:05:00,74.51,74.54,74.49,74.51,37637.0,72.0665,72.0955,72.0472,72.0665,37637.0
2024-07-10 12:10:00,74.51,74.53,74.5,74.52,63097.0,72.0665,72.0859,72.0568,72.0762,63097.0
2024-07-10 12:15:00,74.54,74.54,74.52,74.53,18341.0,72.0955,72.0955,72.0762,72.0859,18341.0
2024-07-10 12:20:00,74.53,74.56,74.52,74.55,25657.0,72.0859,72.1149,72.0762,72.1052,25657.0
2024-07-10 12:25:00,74.56,74.57,74.55,74.56,22031.0,72.1149,72.1245,72.1052,72.1149,22031.0
2024-07-10 12:30:00,74.56,74.57,74.52,74.52,46993.0,72.1149,72.1245,72.0762,72.0762,46993.0
2024-07-10 12:35:00,74.52,74.54,74.51,74.54,45408.0,72.0762,72.0955,72.0665,72.0955,45408.0
2024-07-10 12:40:00,74.53,74.57,74.53,74.57,15829.0,72.0859,72.1245,72.0859,72.1245,15829.0
2024-07-10 12:45:00,74.56,74.57,74.55,74.56,52789.0,72.1149,72.1245,72.1052,72.1149,52789.0
2024-07-10 12:50:00,74.56,74.56,74.53,74.55,11730.0,72.1149,72.1149,72.0859,72.1052,11730.0
2024-07-10 12:55:00,74.54,74.56,74.53,74.56,20425.0,72.0955,72.1149,72.0859,72.1149,20425.0
2024-07-10 13:00:00,74.56,74.62,74.55,74.62,31365.0,72.1149,72.1729,72.1052,72.1729,31365.0
2024-07-10 13:05:00,74.61,74.61,74.58,74.59,50015.0,72.1632,72.1632,72.1342,72.1439,50015.0
2024-07-10 13:10:00,74.59,74.6,74.55,74.56,32537.0,72.1439,72.1536,72.1052,72.1149,32537.0
2024-07-10 13:15:00,74.56,74.56,74.53,74.54,41007.0,72.1149,72.1149,72.0859,72.0955,41007.0
2024-07-10 13:20:00,74.53,74.54,74.47,74.48,43514.0,72.0859,72.0955,72.0278,72.0375,43514.0
2024-07-10 13:25:00,74.47,74.52,74.47,74.49,26219.0,72.0278,72.0762,72.0278,72.0472,26219.0
2024-07-10 13:30:00,74.49,74.52,74.49,74.52,20675.0,72.0472,72.0762,72.0472,72.0762,20675.0
2024-07-10 13:35:00,74.52,74.52,74.49,74.5,24309.0,72.0762,72.0762,72.0472,72.0568,24309.0
2024-07-10 13:40:00,74.5,74.52,74.5,74.52,25565.0,72.0568,72.0762,72.0568,72.0762,25565.0
2024-07-10 13:45:00,74.52,74.52,74.51,74.51,17145.0,72.0762,72.0762,72.0665,72.0665,17145.0
2024-07-10 13:50:00,74.51,74.52,74.5,74.51,21556.0,72.0665,72.0762,72.0568,72.0665,21556.0
2024-07-10 13:55:00,74.5,74.52,74.5,74.52,13350.0,72.0568,72.0762,72.0568,72.0762,13350.0
2024-07-10 14:00:00,74.52,74.52,74.49,74.5,14159.0,72.0762,72.0762,72.0472,72.0568,14159.0
2024-07-10 14:05:00,74.5,74.5,74.46,74.47,17037.0,72.0568,72.0568,72.0181,72.0278,17037.0
2024-07-10 14:10:00,74.46,74.5,74.45,74.49,40659.0,72.0181,72.0568,72.0085,72.0472,40659.0
2024-07-10 14:15:00,74.5,74.5,74.48,74.49,24394.0,72.0568,72.0568,72.0375,72.0472,24394.0
2024-07-10 14:20:00,74.48,74.5,74.47,74.48,45894.0,72.0375,72.0568,72.0278,72.0375,45894.0
2024-07-10 14:25:00,74.48,74.51,74.47,74.5,62240.0,72.0375,72.0665,72.0278,72.0568,62240.0
2024-07-10 14:30:00,74.5,74.53,74.49,74.52,34360.0,72.0568,72.0859,72.0472,72.0762,34360.0
2024-07-10 14:35:00,74.53,74.53,74.52,74.53,201952.0,72.0859,72.0859,72.0762,72.0859,201952.0
2024-07-10 14:40:00,74.53,74.54,74.51,74.53,173239.0,72.0859,72.0955,72.0665,72.0859,173239.0
2024-07-10 14:45:00,74.53,74.57,74.53,74.56,129871.0,72.0859,72.1245,72.0859,72.1149,129871.0
2024-07-10 14:50:00,74.56,74.59,74.56,74.56,78156.0,72.1149,72.1439,72.1149,72.1149,78156.0
2024-07-10 14:55:00,74.56,74.57,74.54,74.56,44037.0,72.1149,72.1245,72.0955,72.1149,44037.0
2024-07-10 15:00:00,74.56,74.57,74.54,74.56,61476.0,72.1149,72.1245,72.0955,72.1149,61476.0
2024-07-10 15:05:00,74.56,74.56,74.54,74.56,50548.0,72.1149,72.1149,72.0955,72.1149,50548.0
2024-07-10 15:10:00,74.56,74.56,74.53,74.54,101670.0,72.1149,72.1149,72.0859,72.0955,101670.0
2024-07-10 15:15:00,74.54,74.55,74.53,74.54,33650.0,72.0955,72.1052,72.0859,72.0955,33650.0
2024-07-10 15:20:00,74.55,74.56,74.53,74.53,29537.0,72.1052,72.1149,72.0859,72.0859,29537.0
2024-07-10 15:25:00,74.53,74.55,74.53,74.55,28714.0,72.0859,72.1052,72.0859,72.1052,28714.0
2024-07-10 15:30:00,74.55,74.58,74.54,74.57,40031.0,72.1052,72.1342,72.0955,72.1245,40031.0
2024-07-10 15:35:00,74.57,74.59,74.56,74.59,42818.0,72.1245,72.1439,72.1149,72.1439,42818.0
2024-07-10 15:40:00,74.59,74.61,74.56,74.58,178396.0,72.1439,72.1632,72.1149,72.1342,178396.0
2024-07-10 15:45:00,74.57,74.63,74.57,74.63,60726.0,72.1245,72.1826,72.1245,72.1826,60726.0
2024-07-10 15:50:00,74.63,74.68,74.62,74.67,101366.0,72.1826,72.2309,72.1729,72.2213,101366.0
2024-07-10 15:55:00,74.66,74.67,74.63,74.63,397112.0,72.2116,72.2213,72.1826,72.1826,397112.0
2024-07-11 09:30:00,75.13,75.23,75.13,75.15,143686.0,72.6662,72.7629,72.6662,72.6855,143686.0
2024-07-11 09:35:00,75.15,75.15,75.06,75.09,261126.0,72.6855,72.6855,72.5985,72.6275,261126.0
2024-07-11 09:40:00,75.09,75.17,75.04,75.15,176871.0,72.6275,72.7049,72.5791,72.6855,176871.0
2024-07-11 09:45:00,75.16,75.22,75.12,75.16,96743.0,72.6952,72.7532,72.6565,72.6952,96743.0
2024-07-11 09:50:00,75.17,75.2,75.15,75.18,75931.0,72.7049,72.7339,72.6855,72.7145,75931.0
2024-07-11 09:55:00,75.19,75.19,75.12,75.16,83223.0,72.7242,72.7242,72.6565,72.6952,83223.0
2024-07-11 10:00:00,75.17,75.25,75.15,75.25,65159.0,72.7049,72.7822,72.6855,72.7822,65159.0
2024-07-11 10:05:00,75.27,75.3,75.24,75.27,66812.0,72.8016,72.8306,72.7726,72.8016,66812.0
2024-07-11 10:10:00,75.26,75.28,75.19,75.2,217207.0,72.7919,72.8113,72.7242,72.7339,217207.0
2024-07-11 10:15:00,75.2,75.22,75.08,75.09,120052.0,72.7339,72.7532,72.6178,72.6275,120052.0
2024-07-11 10:20:00,75.08,75.09,75.0,75.01,157373.0,72.6178,72.6275,72.5404,72.5501,157373.0
2024-07-11 10:25:00,75.0,75.1,75.0,75.06,98283.0,72.5404,72.6372,72.5404,72.5985,98283.0
2024-07-11 10:30:00,75.05,75.17,75.04,75.1,75295.0,72.5888,72.7049,72.5791,72.6372,75295.0
2024-07-11 10:35:00,75.09,75.18,75.07,75.17,60099.0,72.6275,72.7145,72.6081,72.7049,60099.0
2024-07-11 10:40:00,75.16,75.16,75.11,75.15,31887.0,72.6952,72.6952,72.6468,72.6855,31887.0
2024-07-11 10:45:00,75.15,75.21,75.15,75.2,41957.0,72.6855,72.7436,72.6855,72.7339,41957.0
2024-07-11 10:50:00,75.21,75.26,75.17,75.18,49901.0,72.7436,72.7919,72.7049,72.7145,49901.0
2024-07-11 10:55:00,75.18,75.2,75.16,75.18,113184.0,72.7145,72.7339,72.6952,72.7145,113184.0
2024-07-11 11:00:00,75.18,75.21,75.11,75.17,72662.0,72.7145,72.7436,72.6468,72.7049,72662.0
2024-07-11 11:05:00,75.17,75.24,75.13,75.24,64127.0,72.7049,72.7726,72.6662,72.7726,64127.0
2024-07-11 11:10:00,75.23,75.26,75.17,75.22,49255.0,72.7629,72.7919,72.7049,72.7532,49255.0
2024-07-11 11:15:00,75.21,75.21,75.1,75.15,53202.0,72.7436,72.7436,72.6372,72.6855,53202.0
2024-07-11 11:20:00,75.15,75.17,75.06,75.07,48167.0,72.6855,72.7049,72.5985,72.6081,48167.0
2024-07-11 11:25:00,75.07,75.11,75.06,75.09,117004.0,72.6081,72.6468,72.5985,72.6275,117004.0
2024-07-11 11:30:00,75.08,75.1,75.05,75.07,76001.0,72.6178,72.6372,72.5888,72.6081,76001.0
2024-07-11 11:35:00,75.06,75.06,75.02,75.05,63525.0,72.5985,72.5985,72.5598,72.5888,63525.0
2024-07-11 11:40:00,75.05,75.06,74.97,75.03,59889.0,72.5888,72.5985,72.5114,72.5695,59889.0
2024-07-11 11:45:00,75.04,75.09,75.03,75.05,47548.0,72.5791,72.6275,72.5695,72.5888,47548.0
2024-07-11 11:50:00,75.05,75.07,75.01,75.03,75521.0,72.5888,72.6081,72.5501,72.5695,75521.0
2024-07-11 11:55:00,75.03,75.04,74.98,74.98,80402.0,72.5695,72.5791,72.5211,72.5211,80402.0
2024-07-11 12:00:00,74.98,74.99,74.9,74.92,74491.0,72.5211,72.5308,72.4437,72.4631,74491.0
2024-07-11 12:05:00,74.93,75.0,74.9,75.0,48615.0,72.4727,72.5404,72.4437,72.5404,48615.0
2024-07-11 12:10:00,75.0,75.02,74.97,74.98,81731.0,72.5404,72.5598,72.5114,72.5211,81731.0
2024-07-11 12:15:00,74.98,75.0,74.94,74.95,24623.0,72.5211,72.5404,72.4824,72.4921,24623.0
2024-07-11 12:20:00,74.95,74.96,74.92,74.94,22095.0,72.4921,72.5017,72.4631,72.4824,22095.0
2024-07-11 12:25:00,74.93,74.99,74.93,74.98,59978.0,72.4727,72.5308,72.4727,72.5211,59978.0
2024-07-11 12:30:00,74.98,75.04,74.97,75.03,48088.0,72.5211,72.5791,72.5114,72.5695,48088.0
2024-07-11 12:35:00,75.03,75.04,74.98,75.0,58935.0,72.5695,72.5791,72.5211,72.5404,58935.0
2024-07-11 12:40:00,75.0,75.02,74.97,74.99,17313.0,72.5404,72.5598,72.5114,72.5308,17313.0
2024-07-11 12:45:00,74.99,74.99,74.91,74.91,48008.0,72.5308,72.5308,72.4534,72.4534,48008.0
2024-07-11 12:50:00,74.92,74.95,74.91,74.94,55412.0,72.4631,72.4921,72.4534,72.4824,55412.0
2024-07-11 12:55:00,74.94,75.0,74.94,74.96,25050.0,72.4824,72.5404,72.4824,72.5017,25050.0
2024-07-11 13:00:00,74.96,75.0,74.91,74.92,158997.0,72.5017,72.5404,72.4534,72.4631,158997.0
2024-07-11 13:05:00,74.91,74.99,74.9,74.98,18417.0,72.4534,72.5308,72.4437,72.5211,18417.0
2024-07-11 13:10:00,74.97,75.0,74.92,74.98,42650.0,72.5114,72.5404,72.4631,72.5211,42650.0
2024-07-11 13:15:00,74.98,75.02,74.97,75.0,34247.0,72.5211,72.5598,72.5114,72.5404,34247.0
2024-07-11 13:20:00,75.0,75.02,74.97,74.98,16363.0,72.5404,72.5598,72.5114,72.5211,16363.0
2024-07-11 13:25:00,74.99,75.0,74.98,74.99,42913.0,72.5308,72.5404,72.5211,72.5308,42913.0
2024-07-11 13:30:00,74.98,74.98,74.91,74.91,29400.0,72.5211,72.5211,72.4534,72.4534,29400.0
2024-07-11 13:35:00,74.92,74.94,74.88,74.89,30952.0,72.4631,72.4824,72.4244,72.434,30952.0
2024-07-11 13:40:00,74.89,74.91,74.88,74.91,35677.0,72.434,72.4534,72.4244,72.4534,35677.0
2024-07-11 13:45:00,74.91,74.91,74.86,74.89,15524.0,72.4534,72.4534,72.405,72.434,15524.0
2024-07-11 13:50:00,74.87,74.9,74.86,74.87,69393.0,72.4147,72.4437,72.405,72.4147,69393.0
2024-07-11 13:55:00,74.88,74.91,74.87,74.89,34534.0,72.4244,72.4534,72.4147,72.434,34534.0
2024-07-11 14:00:00,74.89,74.9,74.87,74.88,21571.0,72.434,72.4437,72.4147,72.4244,21571.0
2024-07-11 14:05:00,74.89,74.93,74.88,74.92,37827.0,72.434,72.4727,72.4244,72.4631,37827.0
2024-07-11 14:10:00,74.92,74.94,74.9,74.94,42407.0,72.4631,72.4824,72.4437,72.4824,42407.0
2024-07-11 14:15:00,74.94,74.97,74.93,74.96,32951.0,72.4824,72.5114,72.4727,72.5017,32951.0
2024-07-11 14:20:00,74.95,74.98,74.93,74.93,30775.0,72.4921,72.5211,72.4727,72.4727,30775.0
2024-07-11 14:25:00,74.94,74.94,74.89,74.9,16348.0,72.4824,72.4824,72.434,72.4437,16348.0
2024-07-11 14:30:00,74.9,75.0,74.9,74.98,36863.0,72.4437,72.5404,72.4437,72.5211,36863.0
2024-07-11 14:35:00,74.98,74.99,74.95,74.97,43371.0,72.5211,72.5308,72.4921,72.5114,43371.0
2024-07-11 14:40:00,74.97,74.98,74.95,74.98,32867.0,72.5114,72.5211,72.4921,72.5211,32867.0
2024-07-11 14:45:00,74.98,74.99,74.94,74.96,65431.0,72.5211,72.5308,72.4824,72.5017,65431.0
2024-07-11 14:50:00,74.97,74.99,74.96,74.98,38246.0,72.5114,72.5308,72.5017,72.5211,38246.0
2024-07-11 14:55:00,74.98,75.0,74.96,74.97,42822.0,72.5211,72.5404,72.5017,72.5114,42822.0
2024-07-11 15:00:00,74.98,74.99,74.94,74.98,50808.0,72.5211,72.5308,72.4824,72.5211,50808.0
2024-07-11 15:05:00,74.98,74.98,74.93,74.94,28733.0,72.5211,72.5211,72.4727,72.4824,28733.0
2024-07-11 15:10:00,74.94,74.97,74.93,74.95,33445.0,72.4824,72.5114,72.4727,72.4921,33445.0
2024-07-11 15:15:00,74.96,74.99,74.95,74.97,35246.0,72.5017,72.5308,72.4921,72.5114,35246.0
2024-07-11 15:20:00,74.97,74.98,74.95,74.97,22228.0,72.5114,72.5211,72.4921,72.5114,22228.0
2024-07-11 15:25:00,74.96,74.97,74.9,74.9,52423.0,72.5017,72.5114,72.4437,72.4437,52423.0
2024-07-11 15:30:00,74.91,74.95,74.91,74.93,24888.0,72.4534,72.4921,72.4534,72.4727,24888.0
2024-07-11 15:35:00,74.93,75.0,74.93,74.98,88958.0,72.4727,72.5404,72.4727,72.5211,88958.0
2024-07-11 15:40:00,74.97,74.98,74.91,74.91,71151.0,72.5114,72.5211,72.4534,72.4534,71151.0
2024-07-11 15:45:00,74.92,74.95,74.91,74.94,47133.0,72.4631,72.4921,72.4534,72.4824,47133.0
2024-07-11 15:50:00,74.94,74.96,74.91,74.92,65050.0,72.4824,72.5017,72.4534,72.4631,65050.0
2024-07-11 15:55:00,74.92,74.93,74.88,74.89,137443.0,72.4631,72.4727,72.4244,72.434,137443.0
2024-07-12 09:30:00,75.53,75.56,75.48,75.54,169028.0,73.0531,73.0821,73.0047,73.0627,169028.0
2024-07-12 09:35:00,75.55,75.6,75.54,75.58,62054.0,73.0724,73.1208,73.0627,73.1014,62054.0
2024-07-12 09:40:00,75.58,75.58,75.51,75.52,31311.0,73.1014,73.1014,73.0337,73.0434,31311.0
2024-07-12 09:45:00,75.5,75.61,75.48,75.59,46312.0,73.024,73.1304,73.0047,73.1111,46312.0
2024-07-12 09:50:00,75.59,75.6,75.56,75.6,36914.0,73.1111,73.1208,73.0821,73.1208,36914.0
2024-07-12 09:55:00,75.6,75.64,75.58,75.61,77227.0,73.1208,73.1594,73.1014,73.1304,77227.0
2024-07-12 10:00:00,75.62,75.7,75.62,75.7,162220.0,73.1401,73.2175,73.1401,73.2175,162220.0
2024-07-12 10:05:00,75.7,75.74,75.69,75.72,34199.0,73.2175,73.2562,73.2078,73.2368,34199.0
2024-07-12 10:10:00,75.72,75.86,75.71,75.84,57137.0,73.2368,73.3722,73.2272,73.3529,57137.0
2024-07-12 10:15:00,75.84,75.88,75.81,75.87,70589.0,73.3529,73.3916,73.3239,73.3819,70589.0
2024-07-12 10:20:00,75.88,75.89,75.78,75.81,31902.0,73.3916,73.4012,73.2949,73.3239,31902.0
2024-07-12 10:25:00,75.81,75.88,75.78,75.88,36630.0,73.3239,73.3916,73.2949,73.3916,36630.0
2024-07-12 10:30:00,75.87,75.92,75.84,75.9,70726.0,73.3819,73.4303,73.3529,73.4109,70726.0
2024-07-12 10:35:00,75.89,75.9,75.86,75.89,19945.0,73.4012,73.4109,73.3722,73.4012,19945.0
2024-07-12 10:40:00,75.89,75.9,75.83,75.88,48630.0,73.4012,73.4109,73.3432,73.3916,48630.0
2024-07-12 10:45:00,75.87,75.91,75.84,75.91,154067.0,73.3819,73.4206,73.3529,73.4206,154067.0
2024-07-12 10:50:00,75.9,75.93,75.88,75.91,860803.0,73.4109,73.4399,73.3916,73.4206,860803.0
2024-07-12 10:55:00,75.91,75.93,75.89,75.92,130262.0,73.4206,73.4399,73.4012,73.4303,130262.0
2024-07-12 11:00:00,75.93,75.98,75.92,75.95,45711.0,73.4399,73.4883,73.4303,73.4593,45711.0
2024-07-12 11:05:00,75.95,75.99,75.93,75.95,56431.0,73.4593,73.498,73.4399,73.4593,56431.0
2024-07-12 11:10:00,75.95,75.97,75.95,75.97,175378.0,73.4593,73.4786,73.4593,73.4786,175378.0
2024-07-12 11:15:00,75.95,75.98,75.92,75.94,67151.0,73.4593,73.4883,73.4303,73.4496,67151.0
2024-07-12 11:20:00,75.94,75.96,75.91,75.92,74352.0,73.4496,73.469,73.4206,73.4303,74352.0
2024-07-12 11:25:00,75.93,75.95,75.93,75.94,30635.0,73.4399,73.4593,73.4399,73.4496,30635.0
2024-07-12 11:30:00,75.94,75.94,75.85,75.85,224654.0,73.4496,73.4496,73.3626,73.3626,224654.0
2024-07-12 11:35:00,75.86,75.89,75.85,75.89,129496.0,73.3722,73.4012,73.3626,73.4012,129496.0
2024-07-12 11:40:00,75.89,75.92,75.88,75.91,136946.0,73.4012,73.4303,73.3916,73.4206,136946.0
2024-07-12 11:45:00,75.91,75.91,75.87,75.9,203605.0,73.4206,73.4206,73.3819,73.4109,203605.0
2024-07-12 11:50:00,75.89,75.9,75.86,75.89,54204.0,73.4012,73.4109,73.3722,73.4012,54204.0
2024-07-12 11:55:00,75.88,75.88,75.8,75.81,22251.0,73.3916,73.3916,73.3142,73.3239,22251.0
2024-07-12 12:00:00,75.81,75.84,75.8,75.83,31662.0,73.3239,73.3529,73.3142,73.3432,31662.0
2024-07-12 12:05:00,75.82,75.83,75.76,75.77,38094.0,73.3335,73.3432,73.2755,73.2852,38094.0
2024-07-12 12:10:00,75.77,75.81,75.76,75.76,68141.0,73.2852,73.3239,73.2755,73.2755,68141.0
2024-07-12 12:15:00,75.76,75.83,75.76,75.82,48457.0,73.2755,73.3432,73.2755,73.3335,48457.0
2024-07-12 12:20:00,75.81,75.83,75.8,75.81,29203.0,73.3239,73.3432,73.3142,73.3239,29203.0
2024-07-12 12:25:00,75.81,75.82,75.77,75.81,39036.0,73.3239,73.3335,73.2852,73.3239,39036.0
2024-07-12 12:30:00,75.8,75.81,75.78,75.81,16755.0,73.3142,73.3239,73.2949,73.3239,16755.0
2024-07-12 12:35:00,75.81,75.84,75.81,75.84,46037.0,73.3239,73.3529,73.3239,73.3529,46037.0
2024-07-12 12:40:00,75.84,75.86,75.82,75.85,49917.0,73.3529,73.3722,73.3335,73.3626,49917.0
2024-07-12 12:45:00,75.85,75.85,75.81,75.82,27891.0,73.3626,73.3626,73.3239,73.3335,27891.0
2024-07-12 12:50:00,75.81,75.85,75.8,75.84,14089.0,73.3239,73.3626,73.3142,73.3529,14089.0
2024-07-12 12:55:00,75.84,75.87,75.84,75.86,13952.0,73.3529,73.3819,73.3529,73.3722,13952.0
2024-07-12 13:00:00,75.86,75.88,75.85,75.86,18396.0,73.3722,73.3916,73.3626,73.3722,18396.0
2024-07-12 13:05:00,75.86,75.86,75.84,75.86,21232.0,73.3722,73.3722,73.3529,73.3722,21232.0
2024-07-12 13:10:00,75.86,75.88,75.84,75.85,89069.0,73.3722,73.3916,73.3529,73.3626,89069.0
2024-07-12 13:15:00,75.84,75.86,75.83,75.85,17989.0,73.3529,73.3722,73.3432,73.3626,17989.0
2024-07-12 13:20:00,75.84,75.86,75.84,75.86,16298.0,73.3529,73.3722,73.3529,73.3722,16298.0
2024-07-12 13:25:00,75.85,75.86,75.83,75.86,9807.0,73.3626,73.3722,73.3432,73.3722,9807.0
2024-07-12 13:30:00,75.86,75.9,75.84,75.9,104651.0,73.3722,73.4109,73.3529,73.4109,104651.0
2024-07-12 13:35:00,75.9,75.92,75.89,75.92,104926.0,73.4109,73.4303,73.4012,73.4303,104926.0
2024-07-12 13:40:00,75.92,75.96,75.9,75.94,88815.0,73.4303,73.469,73.4109,73.4496,88815.0
2024-07-12 13:45:00,75.95,75.98,75.94,75.98,18200.0,73.4593,73.4883,73.4496,73.4883,18200.0
2024-07-12 13:50:00,75.97,75.98,75.96,75.98,36415.0,73.4786,73.4883,73.469,73.4883,36415.0
2024-07-12 13:55:00,75.97,75.98,75.91,75.92,135493.0,73.4786,73.4883,73.4206,73.4303,135493.0
2024-07-12 14:00:00,75.93,75.93,75.89,75.92,25051.0,73.4399,73.4399,73.4012,73.4303,25051.0
2024-07-12 14:05:00,75.93,75.93,75.9,75.93,23660.0,73.4399,73.4399,73.4109,73.4399,23660.0
2024-07-12 14:10:00,75.92,75.94,75.91,75.92,12708.0,73.4303,73.4496,73.4206,73.4303,12708.0
2024-07-12 14:15:00,75.92,75.93,75.91,75.92,9960.0,73.4303,73.4399,73.4206,73.4303,9960.0
2024-07-12 14:20:00,75.92,75.92,75.88,75.89,17538.0,73.4303,73.4303,73.3916,73.4012,17538.0
2024-07-12 14:25:00,75.88,75.91,75.86,75.9,21944.0,73.3916,73.4206,73.3722,73.4109,21944.0
2024-07-12 14:30:00,75.91,75.91,75.86,75.88,32897.0,73.4206,73.4206,73.3722,73.3916,32897.0
2024-07-12 14:35:00,75.88,75.91,75.88,75.91,42135.0,73.3916,73.4206,73.3916,73.4206,42135.0
2024-07-12 14:40:00,75.91,75.91,75.87,75.88,37357.0,73.4206,73.4206,73.3819,73.3916,37357.0
2024-07-12 14:45:00,75.88,75.91,75.88,75.9,25376.0,73.3916,73.4206,73.3916,73.4109,25376.0
2024-07-12 14:50:00,75.9,75.9,75.88,75.89,22880.0,73.4109,73.4109,73.3916,73.4012,22880.0
2024-07-12 14:55:00,75.89,75.92,75.89,75.92,36081.0,73.4012,73.4303,73.4012,73.4303,36081.0
2024-07-12 15:00:00,75.91,75.92,75.89,75.91,31019.0,73.4206,73.4303,73.4012,73.4206,31019.0
2024-07-12 15:05:00,75.9,75.92,75.89,75.89,35444.0,73.4109,73.4303,73.4012,73.4012,35444.0
2024-07-12 15:10:00,75.9,75.9,75.86,75.9,39610.0,73.4109,73.4109,73.3722,73.4109,39610.0
2024-07-12 15:15:00,75.9,75.9,75.88,75.89,32242.0,73.4109,73.4109,73.3916,73.4012,32242.0
2024-07-12 15:20:00,75.89,75.9,75.87,75.9,65154.0,73.4012,73.4109,73.3819,73.4109,65154.0
2024-07-12 15:25:00,75.89,75.91,75.88,75.9,20793.0,73.4012,73.4206,73.3916,73.4109,20793.0
2024-07-12 15:30:00,75.89,75.9,75.81,75.86,42306.0,73.4012,73.4109,73.3239,73.3722,42306.0
2024-07-12 15:35:00,75.86,75.86,75.8,75.83,40525.0,73.3722,73.3722,73.3142,73.3432,40525.0
2024-07-12 15:40:00,75.83,75.83,75.75,75.77,47009.0,73.3432,73.3432,73.2658,73.2852,47009.0
2024-07-12 15:45:00,75.78,75.8,75.75,75.76,59047.0,73.2949,73.3142,73.2658,73.2755,59047.0
2024-07-12 15:50:00,75.76,75.76,75.67,75.74,334044.0,73.2755,73.2755,73.1885,73.2562,334044.0
2024-07-12 15:55:00,75.74,75.74,75.69,75.72,332696.0,73.2562,73.2562,73.2078,73.2368,332696.0
2024-07-15 09:30:00,75.59,75.61,75.41,75.42,156603.0,73.1111,73.1304,72.937,72.9467,156603.0
2024-07-15 09:35:00,75.43,75.47,75.39,75.45,71493.0,72.9563,72.995,72.9176,72.9757,71493.0
2024-07-15 09:40:00,75.45,75.45,75.33,75.36,90774.0,72.9757,72.9757,72.8596,72.8886,90774.0
2024-07-15 09:45:00,75.36,75.43,75.35,75.41,93892.0,72.8886,72.9563,72.879,72.937,93892.0
2024-07-15 09:50:00,75.41,75.44,75.36,75.43,67629.0,72.937,72.966,72.8886,72.9563,67629.0
2024-07-15 09:55:00,75.42,75.45,75.4,75.41,40512.0,72.9467,72.9757,72.9273,72.937,40512.0
2024-07-15 10:00:00,75.42,75.46,75.42,75.44,42632.0,72.9467,72.9854,72.9467,72.966,42632.0
2024-07-15 10:05:00,75.44,75.48,75.41,75.47,25121.0,72.966,73.0047,72.937,72.995,25121.0
2024-07-15 10:10:00,75.47,75.48,75.37,75.38,28197.0,72.995,73.0047,72.8983,72.908,28197.0
2024-07-15 10:15:00,75.38,75.45,75.38,75.4,25184.0,72.908,72.9757,72.908,72.9273,25184.0
2024-07-15 10:20:00,75.4,75.42,75.38,75.39,131484.0,72.9273,72.9467,72.908,72.9176,131484.0
2024-07-15 10:25:00,75.38,75.41,75.36,75.41,23222.0,72.908,72.937,72.8886,72.937,23222.0
2024-07-15 10:30:00,75.4,75.43,75.38,75.41,51434.0,72.9273,72.9563,72.908,72.937,51434.0
2024-07-15 10:35:00,75.41,75.42,75.34,75.35,54958.0,72.937,72.9467,72.8693,72.879,54958.0
2024-07-15 10:40:00,75.35,75.35,75.32,75.34,36604.0,72.879,72.879,72.8499,72.8693,36604.0
2024-07-15 10:45:00,75.34,75.36,75.31,75.34,44351.0,72.8693,72.8886,72.8403,72.8693,44351.0
2024-07-15 10:50:00,75.34,75.37,75.31,75.36,23498.0,72.8693,72.8983,72.8403,72.8886,23498.0
2024-07-15 10:55:00,75.36,75.39,75.34,75.39,60067.0,72.8886,72.9176,72.8693,72.9176,60067.0
2024-07-15 11:00:00,75.38,75.44,75.37,75.43,30502.0,72.908,72.966,72.8983,72.9563,30502.0
2024-07-15 11:05:00,75.42,75.47,75.42,75.45,33045.0,72.9467,72.995,72.9467,72.9757,33045.0
2024-07-15 11:10:00,75.45,75.47,75.44,75.45,72095.0,72.9757,72.995,72.966,72.9757,72095.0
2024-07-15 11:15:00,75.46,75.46,75.43,75.45,51341.0,72.9854,72.9854,72.9563,72.9757,51341.0
2024-07-15 11:20:00,75.45,75.47,75.43,75.43,25883.0,72.9757,72.995,72.9563,72.9563,25883.0
2024-07-15 11:25:00,75.44,75.44,75.34,75.34,55458.0,72.966,72.966,72.8693,72.8693,55458.0
2024-07-15 11:30:00,75.34,75.35,75.3,75.31,23913.0,72.8693,72.879,72.8306,72.8403,23913.0
2024-07-15 11:35:00,75.31,75.38,75.3,75.38,40905.0,72.8403,72.908,72.8306,72.908,40905.0
2024-07-15 11:40:00,75.38,75.41,75.37,75.39,14823.0,72.908,72.937,72.8983,72.9176,14823.0
2024-07-15 11:45:00,75.38,75.39,75.34,75.37,68554.0,72.908,72.9176,72.8693,72.8983,68554.0
2024-07-15 11:50:00,75.37,75.39,75.35,75.37,21856.0,72.8983,72.9176,72.879,72.8983,21856.0
2024-07-15 11:55:00,75.37,75.38,75.35,75.37,56649.0,72.8983,72.908,72.879,72.8983,56649.0
2024-07-15 12:00:00,75.37,75.37,75.29,75.3,20420.0,72.8983,72.8983,72.8209,72.8306,20420.0
2024-07-15 12:05:00,75.28,75.3,75.27,75.3,28077.0,72.8113,72.8306,72.8016,72.8306,28077.0
2024-07-15 12:10:00,75.31,75.31,75.24,75.24,85326.0,72.8403,72.8403,72.7726,72.7726,85326.0
2024-07-15 12:15:00,75.24,75.26,75.22,75.24,109474.0,72.7726,72.7919,72.7532,72.7726,109474.0
2024-07-15 12:20:00,75.24,75.3,75.21,75.29,91000.0,72.7726,72.8306,72.7436,72.8209,91000.0
2024-07-15 12:25:00,75.28,75.28,75.24,75.27,27829.0,72.8113,72.8113,72.7726,72.8016,27829.0
2024-07-15 12:30:00,75.27,75.27,75.23,75.23,51166.0,72.8016,72.8016,72.7629,72.7629,51166.0
2024-07-15 12:35:00,75.23,75.26,75.21,75.24,47556.0,72.7629,72.7919,72.7436,72.7726,47556.0
2024-07-15 12:40:00,75.23,75.38,75.2,75.24,192726.0,72.7629,72.908,72.7339,72.7726,192726.0
2024-07-15 12:45:00,75.24,75.24,75.16,75.2,74842.0,72.7726,72.7726,72.6952,72.7339,74842.0
2024-07-15 12:50:00,75.2,75.22,75.17,75.2,49898.0,72.7339,72.7532,72.7049,72.7339,49898.0
2024-07-15 12:55:00,75.21,75.26,75.19,75.21,21349.0,72.7436,72.7919,72.7242,72.7436,21349.0
2024-07-15 13:00:00,75.2,75.2,75.09,75.13,47265.0,72.7339,72.7339,72.6275,72.6662,47265.0
2024-07-15 13:05:00,75.12,75.2,75.11,75.2,16988.0,72.6565,72.7339,72.6468,72.7339,16988.0
2024-07-15 13:10:00,75.19,75.2,75.11,75.14,33215.0,72.7242,72.7339,72.6468,72.6758,33215.0
2024-07-15 13:15:00,75.13,75.17,75.09,75.14,29037.0,72.6662,72.7049,72.6275,72.6758,29037.0
2024-07-15 13:20:00,75.13,75.18,75.1,75.17,36226.0,72.6662,72.7145,72.6372,72.7049,36226.0
2024-07-15 13:25:00,75.17,75.17,75.08,75.08,23816.0,72.7049,72.7049,72.6178,72.6178,23816.0
2024-07-15 13:30:00,75.08,75.1,75.01,75.02,29041.0,72.6178,72.6372,72.5501,72.5598,29041.0
2024-07-15 13:35:00,75.02,75.05,75.01,75.03,18258.0,72.5598,72.5888,72.5501,72.5695,18258.0
2024-07-15 13:40:00,75.02,75.05,75.01,75.03,24494.0,72.5598,72.5888,72.5501,72.5695,24494.0
2024-07-15 13:45:00,75.01,75.04,75.0,75.02,35482.0,72.5501,72.5791,72.5404,72.5598,35482.0
2024-07-15 13:50:00,75.01,75.08,75.01,75.06,71813.0,72.5501,72.6178,72.5501,72.5985,71813.0
2024-07-15 13:55:00,75.06,75.07,75.04,75.04,31142.0,72.5985,72.6081,72.5791,72.5791,31142.0
2024-07-15 14:00:00,75.04,75.07,75.02,75.07,38669.0,72.5791,72.6081,72.5598,72.6081,38669.0
2024-07-15 14:05:00,75.07,75.09,75.05,75.09,18793.0,72.6081,72.6275,72.5888,72.6275,18793.0
2024-07-15 14:10:00,75.09,75.1,75.04,75.08,25135.0,72.6275,72.6372,72.5791,72.6178,25135.0
2024-07-15 14:15:00,75.06,75.08,75.05,75.08,21841.0,72.5985,72.6178,72.5888,72.6178,21841.0
2024-07-15 14:20:00,75.08,75.16,75.07,75.14,24209.0,72.6178,72.6952,72.6081,72.6758,24209.0
2024-07-15 14:25:00,75.14,75.16,75.12,75.16,26415.0,72.6758,72.6952,72.6565,72.6952,26415.0
2024-07-15 14:30:00,75.16,75.21,75.13,75.2,64090.0,72.6952,72.7436,72.6662,72.7339,64090.0
2024-07-15 14:35:00,75.2,75.21,75.15,75.18,26202.0,72.7339,72.7436,72.6855,72.7145,26202.0
2024-07-15 14:40:00,75.19,75.2,75.16,75.19,42947.0,72.7242,72.7339,72.6952,72.7242,42947.0
2024-07-15 14:45:00,75.19,75.2,75.17,75.19,35092.0,72.7242,72.7339,72.7049,72.7242,35092.0
2024-07-15 14:50:00,75.18,75.2,75.16,75.19,32633.0,72.7145,72.7339,72.6952,72.7242,32633.0
2024-07-15 14:55:00,75.19,75.23,75.17,75.22,21813.0,72.7242,72.7629,72.7049,72.7532,21813.0
2024-07-15 15:00:00,75.21,75.23,75.19,75.2,42067.0,72.7436,72.7629,72.7242,72.7339,42067.0
2024-07-15 15:05:00,75.19,75.21,75.17,75.2,136654.0,72.7242,72.7436,72.7049,72.7339,136654.0
2024-07-15 15:10:00,75.2,75.22,75.19,75.22,20817.0,72.7339,72.7532,72.7242,72.7532,20817.0
2024-07-15 15:15:00,75.2,75.24,75.2,75.23,61585.0,72.7339,72.7726,72.7339,72.7629,61585.0
2024-07-15 15:20:00,75.23,75.24,75.2,75.23,156044.0,72.7629,72.7726,72.7339,72.7629,156044.0
2024-07-15 15:25:00,75.22,75.23,75.19,75.19,52846.0,72.7532,72.7629,72.7242,72.7242,52846.0
2024-07-15 15:30:00,75.2,75.21,75.18,75.19,42906.0,72.7339,72.7436,72.7145,72.7242,42906.0
2024-07-15 15:35:00,75.2,75.2,75.15,75.16,43250.0,72.7339,72.7339,72.6855,72.6952,43250.0
2024-07-15 15:40:00,75.15,75.17,75.11,75.12,47628.0,72.6855,72.7049,72.6468,72.6565,47628.0
2024-07-15 15:45:00,75.12,75.12,75.07,75.09,56102.0,72.6565,72.6565,72.6081,72.6275,56102.0
2024-07-15 15:50:00,75.09,75.1,75.02,75.09,104202.0,72.6275,72.6372,72.5598,72.6275,104202.0
2024-07-15 15:55:00,75.09,75.12,75.05,75.1,189989.0,72.6275,72.6565,72.5888,72.6372,189989.0
2024-07-16 09:30:00,74.92,74.93,74.84,74.86,187382.0,72.4631,72.4727,72.3857,72.405,187382.0
2024-07-16 09:35:00,74.86,74.9,74.81,74.89,132247.0,72.405,72.4437,72.3567,72.434,132247.0
2024-07-16 09:40:00,74.9,74.93,74.87,74.89,41983.0,72.4437,72.4727,72.4147,72.434,41983.0
2024-07-16 09:45:00,74.9,74.94,74.87,74.87,61159.0,72.4437,72.4824,72.4147,72.4147,61159.0
2024-07-16 09:50:00,74.87,74.97,74.87,74.95,46989.0,72.4147,72.5114,72.4147,72.4921,46989.0
2024-07-16 09:55:00,74.95,74.95,74.91,74.95,41601.0,72.4921,72.4921,72.4534,72.4921,41601.0
2024-07-16 10:00:00,74.96,75.04,74.96,75.0,52945.0,72.5017,72.5791,72.5017,72.5404,52945.0
2024-07-16 10:05:00,75.0,75.04,74.97,74.97,27836.0,72.5404,72.5791,72.5114,72.5114,27836.0
2024-07-16 10:10:00,74.98,75.03,74.97,75.01,49736.0,72.5211,72.5695,72.5114,72.5501,49736.0
2024-07-16 10:15:00,75.01,75.05,75.01,75.03,21615.0,72.5501,72.5888,72.5501,72.5695,21615.0
2024-07-16 10:20:00,75.04,75.08,75.04,75.07,49909.0,72.5791,72.6178,72.5791,72.6081,49909.0
2024-07-16 10:25:00,75.07,75.09,75.04,75.06,68967.0,72.6081,72.6275,72.5791,72.5985,68967.0
2024-07-16 10:30:00,75.06,75.1,75.04,75.08,72271.0,72.5985,72.6372,72.5791,72.6178,72271.0
2024-07-16 10:35:00,75.08,75.12,75.05,75.12,51062.0,72.6178,72.6565,72.5888,72.6565,51062.0
2024-07-16 10:40:00,75.11,75.14,75.08,75.09,51208.0,72.6468,72.6758,72.6178,72.6275,51208.0
2024-07-16 10:45:00,75.08,75.11,75.06,75.11,34498.0,72.6178,72.6468,72.5985,72.6468,34498.0
2024-07-16 10:50:00,75.11,75.13,75.1,75.11,53465.0,72.6468,72.6662,72.6372,72.6468,53465.0
2024-07-16 10:55:00,75.11,75.12,75.09,75.1,35988.0,72.6468,72.6565,72.6275,72.6372,35988.0
2024-07-16 11:00:00,75.11,75.15,75.07,75.15,21175.0,72.6468,72.6855,72.6081,72.6855,21175.0
2024-07-16 11:05:00,75.15,75.16,75.12,75.14,32876.0,72.6855,72.6952,72.6565,72.6758,32876.0
2024-07-16 11:10:00,75.14,75.18,75.13,75.15,39259.0,72.6758,72.7145,72.6662,72.6855,39259.0
2024-07-16 11:15:00,75.16,75.16,75.11,75.14,34907.0,72.6952,72.6952,72.6468,72.6758,34907.0
2024-07-16 11:20:00,75.14,75.15,75.12,75.14,29640.0,72.6758,72.6855,72.6565,72.6758,29640.0
2024-07-16 11:25:00,75.15,75.16,75.13,75.13,101853.0,72.6855,72.6952,72.6662,72.6662,101853.0
2024-07-16 11:30:00,75.14,75.15,75.07,75.1,115396.0,72.6758,72.6855,72.6081,72.6372,115396.0
2024-07-16 11:35:00,75.11,75.14,75.08,75.14,64602.0,72.6468,72.6758,72.6178,72.6758,64602.0
2024-07-16 11:40:00,75.15,75.17,75.14,75.15,48999.0,72.6855,72.7049,72.6758,72.6855,48999.0
2024-07-16 11:45:00,75.16,75.18,75.11,75.12,71002.0,72.6952,72.7145,72.6468,72.6565,71002.0
2024-07-16 11:50:00,75.12,75.17,75.11,75.17,26823.0,72.6565,72.7049,72.6468,72.7049,26823.0
2024-07-16 11:55:00,75.16,75.17,75.14,75.14,95252.0,72.6952,72.7049,72.6758,72.6758,95252.0
2024-07-16 12:00:00,75.15,75.2,75.15,75.19,165883.0,72.6855,72.7339,72.6855,72.7242,165883.0
2024-07-16 12:05:00,75.19,75.2,75.16,75.16,169238.0,72.7242,72.7339,72.6952,72.6952,169238.0
2024-07-16 12:10:00,75.16,75.19,75.14,75.18,143643.0,72.6952,72.7242,72.6758,72.7145,143643.0
2024-07-16 12:15:00,75.19,75.2,75.11,75.17,104568.0,72.7242,72.7339,72.6468,72.7049,104568.0
2024-07-16 12:20:00,75.16,75.21,75.15,75.19,13028.0,72.6952,72.7436,72.6855,72.7242,13028.0
2024-07-16 12:25:00,75.19,75.19,75.16,75.18,98500.0,72.7242,72.7242,72.6952,72.7145,98500.0
2024-07-16 12:30:00,75.17,75.19,75.14,75.18,175511.0,72.7049,72.7242,72.6758,72.7145,175511.0
2024-07-16 12:35:00,75.19,75.23,75.18,75.2,80952.0,72.7242,72.7629,72.7145,72.7339,80952.0
2024-07-16 12:40:00,75.2,75.21,75.14,75.14,75862.0,72.7339,72.7436,72.6758,72.6758,75862.0
2024-07-16 12:45:00,75.15,75.2,75.14,75.2,148055.0,72.6855,72.7339,72.6758,72.7339,148055.0
2024-07-16 12:50:00,75.2,75.2,75.17,75.2,34682.0,72.7339,72.7339,72.7049,72.7339,34682.0
2024-07-16 12:55:00,75.2,75.23,75.19,75.23,47119.0,72.7339,72.7629,72.7242,72.7629,47119.0
2024-07-16 13:00:00,75.22,75.24,75.2,75.22,91619.0,72.7532,72.7726,72.7339,72.7532,91619.0
2024-07-16 13:05:00,75.22,75.25,75.18,75.25,161917.0,72.7532,72.7822,72.7145,72.7822,161917.0
2024-07-16 13:10:00,75.26,75.26,75.2,75.23,22469.0,72.7919,72.7919,72.7339,72.7629,22469.0
2024-07-16 13:15:00,75.22,75.22,75.19,75.2,23477.0,72.7532,72.7532,72.7242,72.7339,23477.0
2024-07-16 13:20:00,75.22,75.23,75.2,75.21,17976.0,72.7532,72.7629,72.7339,72.7436,17976.0
2024-07-16 13:25:00,75.2,75.23,75.2,75.2,17163.0,72.7339,72.7629,72.7339,72.7339,17163.0
2024-07-16 13:30:00,75.2,75.25,75.19,75.23,31533.0,72.7339,72.7822,72.7242,72.7629,31533.0
2024-07-16 13:35:00,75.25,75.25,75.21,75.25,31746.0,72.7822,72.7822,72.7436,72.7822,31746.0
2024-07-16 13:40:00,75.25,75.28,75.22,75.28,43183.0,72.7822,72.8113,72.7532,72.8113,43183.0
2024-07-16 13:45:00,75.27,75.31,75.26,75.3,41929.0,72.8016,72.8403,72.7919,72.8306,41929.0
2024-07-16 13:50:00,75.3,75.3,75.28,75.3,111691.0,72.8306,72.8306,72.8113,72.8306,111691.0
2024-07-16 13:55:00,75.3,75.31,75.29,75.3,63543.0,72.8306,72.8403,72.8209,72.8306,63543.0
2024-07-16 14:00:00,75.29,75.3,75.27,75.3,80023.0,72.8209,72.8306,72.8016,72.8306,80023.0
2024-07-16 14:05:00,75.3,75.32,75.29,75.3,72376.0,72.8306,72.8499,72.8209,72.8306,72376.0
2024-07-16 14:10:00,75.3,75.32,75.29,75.29,84719.0,72.8306,72.8499,72.8209,72.8209,84719.0
2024-07-16 14:15:00,75.29,75.29,75.24,75.26,101606.0,72.8209,72.8209,72.7726,72.7919,101606.0
2024-07-16 14:20:00,75.27,75.32,75.25,75.31,65816.0,72.8016,72.8499,72.7822,72.8403,65816.0
2024-07-16 14:25:00,75.31,75.32,75.3,75.31,71902.0,72.8403,72.8499,72.8306,72.8403,71902.0
2024-07-16 14:30:00,75.31,75.33,75.3,75.32,112166.0,72.8403,72.8596,72.8306,72.8499,112166.0
2024-07-16 14:35:00,75.32,75.39,75.32,75.39,78290.0,72.8499,72.9176,72.8499,72.9176,78290.0
2024-07-16 14:40:00,75.38,75.4,75.36,75.4,137013.0,72.908,72.9273,72.8886,72.9273,137013.0
2024-07-16 14:45:00,75.39,75.4,75.36,75.4,131283.0,72.9176,72.9273,72.8886,72.9273,131283.0
2024-07-16 14:50:00,75.39,75.4,75.36,75.39,96398.0,72.9176,72.9273,72.8886,72.9176,96398.0
2024-07-16 14:55:00,75.39,75.41,75.38,75.4,43186.0,72.9176,72.937,72.908,72.9273,43186.0
2024-07-16 15:00:00,75.4,75.41,75.37,75.39,68494.0,72.9273,72.937,72.8983,72.9176,68494.0
2024-07-16 15:05:00,75.39,75.39,75.36,75.39,44405.0,72.9176,72.9176,72.8886,72.9176,44405.0
2024-07-16 15:10:00,75.39,75.41,75.37,75.41,82843.0,72.9176,72.937,72.8983,72.937,82843.0
2024-07-16 15:15:00,75.41,75.41,75.39,75.4,61356.0,72.937,72.937,72.9176,72.9273,61356.0
2024-07-16 15:20:00,75.4,75.4,75.38,75.4,47022.0,72.9273,72.9273,72.908,72.9273,47022.0
2024-07-16 15:25:00,75.4,75.41,75.38,75.41,85628.0,72.9273,72.937,72.908,72.937,85628.0
2024-07-16 15:30:00,75.41,75.44,75.39,75.42,46320.0,72.937,72.966,72.9176,72.9467,46320.0
2024-07-16 15:35:00,75.43,75.44,75.41,75.44,32701.0,72.9563,72.966,72.937,72.966,32701.0
2024-07-16 15:40:00,75.44,75.44,75.4,75.42,53574.0,72.966,72.966,72.9273,72.9467,53574.0
2024-07-16 15:45:00,75.42,75.43,75.4,75.42,106098.0,72.9467,72.9563,72.9273,72.9467,106098.0
2024-07-16 15:50:00,75.42,75.48,75.41,75.48,159867.0,72.9467,73.0047,72.937,73.0047,159867.0
2024-07-16 15:55:00,75.48,75.51,75.47,75.48,198745.0,73.0047,73.0337,72.995,73.0047,198745.0
2024-07-17 09:30:00,75.13,75.2,75.11,75.19,150336.0,72.6662,72.7339,72.6468,72.7242,150336.0
2024-07-17 09:35:00,75.19,75.32,75.18,75.3,88968.0,72.7242,72.8499,72.7145,72.8306,88968.0
2024-07-17 09:40:00,75.31,75.34,75.26,75.28,31510.0,72.8403,72.8693,72.7919,72.8113,31510.0
2024-07-17 09:45:00,75.28,75.33,75.28,75.32,315082.0,72.8113,72.8596,72.8113,72.8499,315082.0
2024-07-17 09:50:00,75.33,75.42,75.33,75.39,129366.0,72.8596,72.9467,72.8596,72.9176,129366.0
2024-07-17 09:55:00,75.39,75.41,75.35,75.36,27460.0,72.9176,72.937,72.879,72.8886,27460.0
2024-07-17 10:00:00,75.36,75.36,75.27,75.29,79774.0,72.8886,72.8886,72.8016,72.8209,79774.0
2024-07-17 10:05:00,75.29,75.3,75.21,75.23,123786.0,72.8209,72.8306,72.7436,72.7629,123786.0
2024-07-17 10:10:00,75.23,75.3,75.18,75.28,247803.0,72.7629,72.8306,72.7145,72.8113,247803.0
2024-07-17 10:15:00,75.28,75.33,75.26,75.33,22463.0,72.8113,72.8596,72.7919,72.8596,22463.0
2024-07-17 10:20:00,75.32,75.34,75.28,75.3,26416.0,72.8499,72.8693,72.8113,72.8306,26416.0
2024-07-17 10:25:00,75.3,75.36,75.29,75.33,50201.0,72.8306,72.8886,72.8209,72.8596,50201.0
2024-07-17 10:30:00,75.33,75.37,75.29,75.35,56003.0,72.8596,72.8983,72.8209,72.879,56003.0
2024-07-17 10:35:00,75.34,75.36,75.24,75.24,22211.0,72.8693,72.8886,72.7726,72.7726,22211.0
2024-07-17 10:40:00,75.23,75.27,75.2,75.26,33193.0,72.7629,72.8016,72.7339,72.7919,33193.0
2024-07-17 10:45:00,75.26,75.29,75.2,75.22,116478.0,72.7919,72.8209,72.7339,72.7532,116478.0
2024-07-17 10:50:00,75.22,75.26,75.19,75.2,39357.0,72.7532,72.7919,72.7242,72.7339,39357.0
2024-07-17 10:55:00,75.21,75.23,75.19,75.2,24555.0,72.7436,72.7629,72.7242,72.7339,24555.0
2024-07-17 11:00:00,75.19,75.19,75.12,75.13,77851.0,72.7242,72.7242,72.6565,72.6662,77851.0
2024-07-17 11:05:00,75.13,75.17,75.11,75.17,53801.0,72.6662,72.7049,72.6468,72.7049,53801.0
2024-07-17 11:10:00,75.18,75.19,75.12,75.14,40644.0,72.7145,72.7242,72.6565,72.6758,40644.0
2024-07-17 11:15:00,75.14,75.19,75.13,75.19,23945.0,72.6758,72.7242,72.6662,72.7242,23945.0
2024-07-17 11:20:00,75.19,75.23,75.18,75.2,37185.0,72.7242,72.7629,72.7145,72.7339,37185.0
2024-07-17 11:25:00,75.2,75.21,75.17,75.2,43631.0,72.7339,72.7436,72.7049,72.7339,43631.0
2024-07-17 11:30:00,75.19,75.19,75.14,75.14,23629.0,72.7242,72.7242,72.6758,72.6758,23629.0
2024-07-17 11:35:00,75.14,75.16,75.11,75.15,82423.0,72.6758,72.6952,72.6468,72.6855,82423.0
2024-07-17 11:40:00,75.15,75.15,75.08,75.09,31792.0,72.6855,72.6855,72.6178,72.6275,31792.0
2024-07-17 11:45:00,75.09,75.11,75.08,75.11,40581.0,72.6275,72.6468,72.6178,72.6468,40581.0
2024-07-17 11:50:00,75.11,75.11,75.07,75.1,36067.0,72.6468,72.6468,72.6081,72.6372,36067.0
2024-07-17 11:55:00,75.1,75.15,75.09,75.15,44036.0,72.6372,72.6855,72.6275,72.6855,44036.0
2024-07-17 12:00:00,75.14,75.18,75.11,75.12,42396.0,72.6758,72.7145,72.6468,72.6565,42396.0
2024-07-17 12:05:00,75.13,75.13,75.08,75.08,50157.0,72.6662,72.6662,72.6178,72.6178,50157.0
2024-07-17 12:10:00,75.08,75.08,75.02,75.02,31199.0,72.6178,72.6178,72.5598,72.5598,31199.0
2024-07-17 12:15:00,75.03,75.07,75.02,75.06,42777.0,72.5695,72.6081,72.5598,72.5985,42777.0
2024-07-17 12:20:00,75.07,75.09,75.04,75.05,67849.0,72.6081,72.6275,72.5791,72.5888,67849.0
2024-07-17 12:25:00,75.05,75.08,75.04,75.06,35932.0,72.5888,72.6178,72.5791,72.5985,35932.0
2024-07-17 12:30:00,75.05,75.09,75.05,75.07,50207.0,72.5888,72.6275,72.5888,72.6081,50207.0
2024-07-17 12:35:00,75.07,75.1,75.06,75.08,47390.0,72.6081,72.6372,72.5985,72.6178,47390.0
2024-07-17 12:40:00,75.09,75.09,75.06,75.08,78502.0,72.6275,72.6275,72.5985,72.6178,78502.0
2024-07-17 12:45:00,75.08,75.08,75.05,75.07,40896.0,72.6178,72.6178,72.5888,72.6081,40896.0
2024-07-17 12:50:00,75.06,75.12,75.06,75.11,126379.0,72.5985,72.6565,72.5985,72.6468,126379.0
2024-07-17 12:55:00,75.11,75.15,75.1,75.14,139003.0,72.6468,72.6855,72.6372,72.6758,139003.0
2024-07-17 13:00:00,75.13,75.13,75.08,75.09,92492.0,72.6662,72.6662,72.6178,72.6275,92492.0
2024-07-17 13:05:00,75.1,75.12,75.06,75.06,34392.0,72.6372,72.6565,72.5985,72.5985,34392.0
2024-07-17 13:10:00,75.07,75.09,75.06,75.06,32351.0,72.6081,72.6275,72.5985,72.5985,32351.0
2024-07-17 13:15:00,75.06,75.11,75.04,75.08,49058.0,72.5985,72.6468,72.5791,72.6178,49058.0
2024-07-17 13:20:00,75.07,75.09,75.05,75.08,10401.0,72.6081,72.6275,72.5888,72.6178,10401.0
2024-07-17 13:25:00,75.08,75.1,75.07,75.09,93171.0,72.6178,72.6372,72.6081,72.6275,93171.0
2024-07-17 13:30:00,75.09,75.14,75.09,75.12,50622.0,72.6275,72.6758,72.6275,72.6565,50622.0
2024-07-17 13:35:00,75.12,75.14,75.1,75.1,43933.0,72.6565,72.6758,72.6372,72.6372,43933.0
2024-07-17 13:40:00,75.1,75.11,75.08,75.09,52450.0,72.6372,72.6468,72.6178,72.6275,52450.0
2024-07-17 13:45:00,75.08,75.12,75.08,75.09,32787.0,72.6178,72.6565,72.6178,72.6275,32787.0
2024-07-17 13:50:00,75.09,75.1,75.06,75.08,37012.0,72.6275,72.6372,72.5985,72.6178,37012.0
2024-07-17 13:55:00,75.07,75.1,75.06,75.07,22976.0,72.6081,72.6372,72.5985,72.6081,22976.0
2024-07-17 14:00:00,75.06,75.07,75.03,75.05,37629.0,72.5985,72.6081,72.5695,72.5888,37629.0
2024-07-17 14:05:00,75.05,75.11,75.03,75.1,33584.0,72.5888,72.6468,72.5695,72.6372,33584.0
2024-07-17 14:10:00,75.09,75.14,75.09,75.11,31566.0,72.6275,72.6758,72.6275,72.6468,31566.0
2024-07-17 14:15:00,75.11,75.16,75.11,75.14,122434.0,72.6468,72.6952,72.6468,72.6758,122434.0
2024-07-17 14:20:00,75.14,75.17,75.13,75.15,89480.0,72.6758,72.7049,72.6662,72.6855,89480.0
2024-07-17 14:25:00,75.15,75.18,75.14,75.17,26636.0,72.6855,72.7145,72.6758,72.7049,26636.0
2024-07-17 14:30:00,75.17,75.19,75.15,75.17,43787.0,72.7049,72.7242,72.6855,72.7049,43787.0
2024-07-17 14:35:00,75.17,75.2,75.14,75.16,40353.0,72.7049,72.7339,72.6758,72.6952,40353.0
2024-07-17 14:40:00,75.16,75.18,75.14,75.15,32755.0,72.6952,72.7145,72.6758,72.6855,32755.0
2024-07-17 14:45:00,75.15,75.16,75.13,75.14,35459.0,72.6855,72.6952,72.6662,72.6758,35459.0
2024-07-17 14:50:00,75.15,75.16,75.1,75.1,41282.0,72.6855,72.6952,72.6372,72.6372,41282.0
2024-07-17 14:55:00,75.11,75.16,75.1,75.15,45552.0,72.6468,72.6952,72.6372,72.6855,45552.0
2024-07-17 15:00:00,75.14,75.16,75.12,75.12,50811.0,72.6758,72.6952,72.6565,72.6565,50811.0
2024-07-17 15:05:00,75.12,75.16,75.11,75.14,55498.0,72.6565,72.6952,72.6468,72.6758,55498.0
2024-07-17 15:10:00,75.14,75.19,75.14,75.17,61053.0,72.6758,72.7242,72.6758,72.7049,61053.0
2024-07-17 15:15:00,75.17,75.19,75.16,75.17,71302.0,72.7049,72.7242,72.6952,72.7049,71302.0
2024-07-17 15:20:00,75.17,75.22,75.17,75.2,101707.0,72.7049,72.7532,72.7049,72.7339,101707.0
2024-07-17 15:25:00,75.19,75.22,75.18,75.19,92259.0,72.7242,72.7532,72.7145,72.7242,92259.0
2024-07-17 15:30:00,75.2,75.21,75.17,75.18,52258.0,72.7339,72.7436,72.7049,72.7145,52258.0
2024-07-17 15:35:00,75.17,75.18,75.12,75.13,36641.0,72.7049,72.7145,72.6565,72.6662,36641.0
2024-07-17 15:40:00,75.13,75.13,75.08,75.09,59025.0,72.6662,72.6662,72.6178,72.6275,59025.0
2024-07-17 15:45:00,75.1,75.13,75.08,75.13,121946.0,72.6372,72.6662,72.6178,72.6662,121946.0
2024-07-17 15:50:00,75.13,75.18,75.12,75.14,89268.0,72.6662,72.7145,72.6565,72.6758,89268.0
2024-07-17 15:55:00,75.14,75.16,75.11,75.11,225482.0,72.6758,72.6952,72.6468,72.6468,225482.0
2024-07-18 09:30:00,75.27,75.32,75.25,75.26,201872.0,72.8016,72.8499,72.7822,72.7919,201872.0
2024-07-18 09:35:00,75.25,75.34,75.24,75.33,140712.0,72.7822,72.8693,72.7726,72.8596,140712.0
2024-07-18 09:40:00,75.33,75.35,75.25,75.26,47942.0,72.8596,72.879,72.7822,72.7919,47942.0
2024-07-18 09:45:00,75.25,75.28,75.21,75.22,90233.0,72.7822,72.8113,72.7436,72.7532,90233.0
2024-07-18 09:50:00,75.22,75.22,75.16,75.16,55446.0,72.7532,72.7532,72.6952,72.6952,55446.0
2024-07-18 09:55:00,75.16,75.25,75.16,75.24,36528.0,72.6952,72.7822,72.6952,72.7726,36528.0
2024-07-18 10:00:00,75.24,75.25,75.18,75.19,61663.0,72.7726,72.7822,72.7145,72.7242,61663.0
2024-07-18 10:05:00,75.19,75.21,75.16,75.2,25848.0,72.7242,72.7436,72.6952,72.7339,25848.0
2024-07-18 10:10:00,75.19,75.22,75.15,75.21,56824.0,72.7242,72.7532,72.6855,72.7436,56824.0
2024-07-18 10:15:00,75.21,75.27,75.2,75.2,62429.0,72.7436,72.8016,72.7339,72.7339,62429.0
2024-07-18 10:20:00,75.2,75.25,75.15,75.24,58077.0,72.7339,72.7822,72.6855,72.7726,58077.0
2024-07-18 10:25:00,75.25,75.25,75.17,75.17,55550.0,72.7822,72.7822,72.7049,72.7049,55550.0
2024-07-18 10:30:00,75.17,75.17,75.11,75.12,70039.0,72.7049,72.7049,72.6468,72.6565,70039.0
2024-07-18 10:35:00,75.12,75.12,75.05,75.06,42670.0,72.6565,72.6565,72.5888,72.5985,42670.0
2024-07-18 10:40:00,75.06,75.06,74.91,74.95,56155.0,72.5985,72.5985,72.4534,72.4921,56155.0
2024-07-18 10:45:00,74.95,74.97,74.85,74.94,26664.0,72.4921,72.5114,72.3954,72.4824,26664.0
2024-07-18 10:50:00,74.94,75.02,74.9,75.0,38651.0,72.4824,72.5598,72.4437,72.5404,38651.0
2024-07-18 10:55:00,75.0,75.02,74.94,74.98,33790.0,72.5404,72.5598,72.4824,72.5211,33790.0
2024-07-18 11:00:00,74.97,75.02,74.94,74.96,48807.0,72.5114,72.5598,72.4824,72.5017,48807.0
2024-07-18 11:05:00,74.96,74.98,74.91,74.91,36535.0,72.5017,72.5211,72.4534,72.4534,36535.0
2024-07-18 11:10:00,74.92,74.92,74.84,74.84,62245.0,72.4631,72.4631,72.3857,72.3857,62245.0
2024-07-18 11:15:00,74.86,74.87,74.81,74.81,44117.0,72.405,72.4147,72.3567,72.3567,44117.0
2024-07-18 11:20:00,74.82,74.84,74.76,74.76,27260.0,72.3663,72.3857,72.3083,72.3083,27260.0
2024-07-18 11:25:00,74.76,74.8,74.72,74.73,84567.0,72.3083,72.347,72.2696,72.2793,84567.0
2024-07-18 11:30:00,74.72,74.74,74.65,74.66,45680.0,72.2696,72.289,72.2019,72.2116,45680.0
2024-07-18 11:35:00,74.66,74.73,74.66,74.72,26515.0,72.2116,72.2793,72.2116,72.2696,26515.0
2024-07-18 11:40:00,74.73,74.8,74.72,74.73,123190.0,72.2793,72.347,72.2696,72.2793,123190.0
2024-07-18 11:45:00,74.74,74.77,74.66,74.66,105446.0,72.289,72.318,72.2116,72.2116,105446.0
2024-07-18 11:50:00,74.67,74.7,74.63,74.66,77243.0,72.2213,72.2503,72.1826,72.2116,77243.0
2024-07-18 11:55:00,74.66,74.67,74.61,74.61,73576.0,72.2116,72.2213,72.1632,72.1632,73576.0
2024-07-18 12:00:00,74.61,74.63,74.58,74.59,29874.0,72.1632,72.1826,72.1342,72.1439,29874.0
2024-07-18 12:05:00,74.6,74.67,74.57,74.67,18994.0,72.1536,72.2213,72.1245,72.2213,18994.0
2024-07-18 12:10:00,74.68,74.68,74.61,74.64,309390.0,72.2309,72.2309,72.1632,72.1922,309390.0
2024-07-18 12:15:00,74.64,74.64,74.59,74.61,12399.0,72.1922,72.1922,72.1439,72.1632,12399.0
2024-07-18 12:20:00,74.62,74.64,74.58,74.59,16127.0,72.1729,72.1922,72.1342,72.1439,16127.0
2024-07-18 12:25:00,74.6,74.64,74.59,74.63,20118.0,72.1536,72.1922,72.1439,72.1826,20118.0
2024-07-18 12:30:00,74.63,74.7,74.6,74.7,32729.0,72.1826,72.2503,72.1536,72.2503,32729.0
2024-07-18 12:35:00,74.7,74.71,74.66,74.71,53374.0,72.2503,72.2599,72.2116,72.2599,53374.0
2024-07-18 12:40:00,74.7,74.71,74.67,74.7,47270.0,72.2503,72.2599,72.2213,72.2503,47270.0
2024-07-18 12:45:00,74.7,74.73,74.68,74.69,119921.0,72.2503,72.2793,72.2309,72.2406,119921.0
2024-07-18 12:50:00,74.69,74.72,74.68,74.71,49132.0,72.2406,72.2696,72.2309,72.2599,49132.0
2024-07-18 12:55:00,74.71,74.77,74.7,74.76,30589.0,72.2599,72.318,72.2503,72.3083,30589.0
2024-07-18 13:00:00,74.77,74.78,74.71,74.72,23406.0,72.318,72.3277,72.2599,72.2696,23406.0
2024-07-18 13:05:00,74.71,74.71,74.64,74.65,42411.0,72.2599,72.2599,72.1922,72.2019,42411.0
2024-07-18 13:10:00,74.66,74.74,74.65,74.72,23138.0,72.2116,72.289,72.2019,72.2696,23138.0
2024-07-18 13:15:00,74.72,74.73,74.69,74.73,17271.0,72.2696,72.2793,72.2406,72.2793,17271.0
2024-07-18 13:20:00,74.73,74.79,74.73,74.76,67734.0,72.2793,72.3373,72.2793,72.3083,67734.0
2024-07-18 13:25:00,74.76,74.76,74.7,74.73,27424.0,72.3083,72.3083,72.2503,72.2793,27424.0
2024-07-18 13:30:00,74.73,74.76,74.71,74.71,48603.0,72.2793,72.3083,72.2599,72.2599,48603.0
2024-07-18 13:35:00,74.71,74.73,74.69,74.7,25534.0,72.2599,72.2793,72.2406,72.2503,25534.0
2024-07-18 13:40:00,74.71,74.73,74.7,74.71,24920.0,72.2599,72.2793,72.2503,72.2599,24920.0
2024-07-18 13:45:00,74.71,74.75,74.7,74.73,13319.0,72.2599,72.2986,72.2503,72.2793,13319.0
2024-07-18 13:50:00,74.73,74.73,74.64,74.65,54695.0,72.2793,72.2793,72.1922,72.2019,54695.0
2024-07-18 13:55:00,74.64,74.65,74.59,74.6,57485.0,72.1922,72.2019,72.1439,72.1536,57485.0
2024-07-18 14:00:00,74.6,74.6,74.54,74.56,33693.0,72.1536,72.1536,72.0955,72.1149,33693.0
2024-07-18 14:05:00,74.56,74.58,74.53,74.54,47179.0,72.1149,72.1342,72.0859,72.0955,47179.0
2024-07-18 14:10:00,74.55,74.56,74.47,74.47,35043.0,72.1052,72.1149,72.0278,72.0278,35043.0
2024-07-18 14:15:00,74.48,74.51,74.47,74.48,34468.0,72.0375,72.0665,72.0278,72.0375,34468.0
2024-07-18 14:20:00,74.48,74.52,74.46,74.52,52684.0,72.0375,72.0762,72.0181,72.0762,52684.0
2024-07-18 14:25:00,74.51,74.52,74.44,74.45,22915.0,72.0665,72.0762,71.9988,72.0085,22915.0
2024-07-18 14:30:00,74.44,74.48,74.42,74.45,47473.0,71.9988,72.0375,71.9795,72.0085,47473.0
2024-07-18 14:35:00,74.46,74.47,74.39,74.4,33708.0,72.0181,72.0278,71.9504,71.9601,33708.0
2024-07-18 14:40:00,74.4,74.43,74.37,74.39,49612.0,71.9601,71.9891,71.9311,71.9504,49612.0
2024-07-18 14:45:00,74.39,74.41,74.37,74.38,24389.0,71.9504,71.9698,71.9311,71.9408,24389.0
2024-07-18 14:50:00,74.38,74.4,74.33,74.4,62472.0,71.9408,71.9601,71.8924,71.9601,62472.0
2024-07-18 14:55:00,74.4,74.43,74.39,74.42,101621.0,71.9601,71.9891,71.9504,71.9795,101621.0
2024-07-18 15:00:00,74.42,74.45,74.37,74.39,59201.0,71.9795,72.0085,71.9311,71.9504,59201.0
2024-07-18 15:05:00,74.38,74.41,74.35,74.36,45156.0,71.9408,71.9698,71.9118,71.9214,45156.0
2024-07-18 15:10:00,74.36,74.37,74.25,74.27,82695.0,71.9214,71.9311,71.815,71.8344,82695.0
2024-07-18 15:15:00,74.28,74.32,74.28,74.29,52117.0,71.844,71.8827,71.844,71.8537,52117.0
2024-07-18 15:20:00,74.3,74.3,74.26,74.26,30012.0,71.8634,71.8634,71.8247,71.8247,30012.0
2024-07-18 15:25:00,74.27,74.34,74.26,74.33,30913.0,71.8344,71.9021,71.8247,71.8924,30913.0
2024-07-18 15:30:00,74.32,74.35,74.31,74.34,26729.0,71.8827,71.9118,71.8731,71.9021,26729.0
2024-07-18 15:35:00,74.35,74.41,74.33,74.39,76743.0,71.9118,71.9698,71.8924,71.9504,76743.0
2024-07-18 15:40:00,74.4,74.43,74.39,74.4,113294.0,71.9601,71.9891,71.9504,71.9601,113294.0
2024-07-18 15:45:00,74.41,74.5,74.4,74.49,96012.0,71.9698,72.0568,71.9601,72.0472,96012.0
2024-07-18 15:50:00,74.49,74.51,74.37,74.37,106047.0,72.0472,72.0665,71.9311,71.9311,106047.0
2024-07-18 15:55:00,74.38,74.45,74.37,74.39,306925.0,71.9408,72.0085,71.9311,71.9504,306925.0
2024-07-19 09:30:00,74.18,74.2,74.1,74.12,149774.0,71.7473,71.7667,71.67,71.6893,149774.0
2024-07-19 09:35:00,74.12,74.13,74.08,74.13,76159.0,71.6893,71.699,71.6506,71.699,76159.0
2024-07-19 09:40:00,74.13,74.2,74.09,74.1,59547.0,71.699,71.7667,71.6603,71.67,59547.0
2024-07-19 09:45:00,74.09,74.16,74.07,74.16,41823.0,71.6603,71.728,71.6409,71.728,41823.0
2024-07-19 09:50:00,74.16,74.18,74.12,74.17,22212.0,71.728,71.7473,71.6893,71.7377,22212.0
2024-07-19 09:55:00,74.16,74.2,74.13,74.16,32713.0,71.728,71.7667,71.699,71.728,32713.0
2024-07-19 10:00:00,74.15,74.15,74.09,74.1,79680.0,71.7183,71.7183,71.6603,71.67,79680.0
2024-07-19 10:05:00,74.11,74.18,74.07,74.17,61539.0,71.6796,71.7473,71.6409,71.7377,61539.0
2024-07-19 10:10:00,74.17,74.2,74.12,74.13,31075.0,71.7377,71.7667,71.6893,71.699,31075.0
2024-07-19 10:15:00,74.13,74.18,74.12,74.14,14548.0,71.699,71.7473,71.6893,71.7086,14548.0
2024-07-19 10:20:00,74.15,74.15,74.1,74.11,17413.0,71.7183,71.7183,71.67,71.6796,17413.0
2024-07-19 10:25:00,74.12,74.13,74.04,74.06,72843.0,71.6893,71.699,71.6119,71.6313,72843.0
2024-07-19 10:30:00,74.06,74.08,74.03,74.05,39053.0,71.6313,71.6506,71.6022,71.6216,39053.0
2024-07-19 10:35:00,74.05,74.13,74.04,74.1,55963.0,71.6216,71.699,71.6119,71.67,55963.0
2024-07-19 10:40:00,74.11,74.11,74.01,74.01,22708.0,71.6796,71.6796,71.5829,71.5829,22708.0
2024-07-19 10:45:00,74.01,74.05,74.01,74.03,18399.0,71.5829,71.6216,71.5829,71.6022,18399.0
2024-07-19 10:50:00,74.03,74.06,74.0,74.03,71885.0,71.6022,71.6313,71.5732,71.6022,71885.0
2024-07-19 10:55:00,74.06,74.08,74.02,74.07,15672.0,71.6313,71.6506,71.5926,71.6409,15672.0
2024-07-19 11:00:00,74.07,74.13,74.07,74.12,91803.0,71.6409,71.699,71.6409,71.6893,91803.0
2024-07-19 11:05:00,74.11,74.13,74.06,74.07,19572.0,71.6796,71.699,71.6313,71.6409,19572.0
2024-07-19 11:10:00,74.06,74.07,73.99,74.0,28396.0,71.6313,71.6409,71.5636,71.5732,28396.0
2024-07-19 11:15:00,73.99,74.03,73.99,74.03,23104.0,71.5636,71.6022,71.5636,71.6022,23104.0
2024-07-19 11:20:00,74.02,74.05,73.99,74.0,23650.0,71.5926,71.6216,71.5636,71.5732,23650.0
2024-07-19 11:25:00,74.01,74.01,73.92,73.94,24339.0,71.5829,71.5829,71.4959,71.5152,24339.0
2024-07-19 11:30:00,73.94,73.97,73.9,73.97,75272.0,71.5152,71.5442,71.4765,71.5442,75272.0
2024-07-19 11:35:00,73.97,73.98,73.94,73.96,59012.0,71.5442,71.5539,71.5152,71.5345,59012.0
2024-07-19 11:40:00,73.96,74.0,73.96,73.97,13617.0,71.5345,71.5732,71.5345,71.5442,13617.0
2024-07-19 11:45:00,73.98,74.05,73.97,74.04,25485.0,71.5539,71.6216,71.5442,71.6119,25485.0
2024-07-19 11:50:00,74.03,74.07,74.02,74.06,50437.0,71.6022,71.6409,71.5926,71.6313,50437.0
2024-07-19 11:55:00,74.05,74.16,74.05,74.16,38292.0,71.6216,71.728,71.6216,71.728,38292.0
2024-07-19 12:00:00,74.15,74.17,74.13,74.14,42280.0,71.7183,71.7377,71.699,71.7086,42280.0
2024-07-19 12:05:00,74.14,74.2,74.12,74.18,11334.0,71.7086,71.7667,71.6893,71.7473,11334.0
2024-07-19 12:10:00,74.18,74.2,74.15,74.17,39249.0,71.7473,71.7667,71.7183,71.7377,39249.0
2024-07-19 12:15:00,74.17,74.2,74.16,74.17,25718.0,71.7377,71.7667,71.728,71.7377,25718.0
2024-07-19 12:20:00,74.16,74.16,74.08,74.09,64139.0,71.728,71.728,71.6506,71.6603,64139.0
2024-07-19 12:25:00,74.09,74.1,74.08,74.1,34504.0,71.6603,71.67,71.6506,71.67,34504.0
2024-07-19 12:30:00,74.08,74.1,74.04,74.06,22579.0,71.6506,71.67,71.6119,71.6313,22579.0
2024-07-19 12:35:00,74.06,74.1,74.03,74.06,84839.0,71.6313,71.67,71.6022,71.6313,84839.0
2024-07-19 12:40:00,74.07,74.1,74.04,74.05,40883.0,71.6409,71.67,71.6119,71.6216,40883.0
2024-07-19 12:45:00,74.05,74.06,74.02,74.03,29690.0,71.6216,71.6313,71.5926,71.6022,29690.0
2024-07-19 12:50:00,74.04,74.05,74.0,74.01,77823.0,71.6119,71.6216,71.5732,71.5829,77823.0
2024-07-19 12:55:00,74.02,74.05,74.0,74.02,33938.0,71.5926,71.6216,71.5732,71.5926,33938.0
2024-07-19 13:00:00,74.01,74.02,73.94,73.95,19253.0,71.5829,71.5926,71.5152,71.5249,19253.0
2024-07-19 13:05:00,73.95,73.97,73.92,73.97,33485.0,71.5249,71.5442,71.4959,71.5442,33485.0
2024-07-19 13:10:00,73.96,73.97,73.91,73.94,91429.0,71.5345,71.5442,71.4862,71.5152,91429.0
2024-07-19 13:15:00,73.94,73.96,73.93,73.94,27699.0,71.5152,71.5345,71.5055,71.5152,27699.0
2024-07-19 13:20:00,73.93,73.93,73.89,73.92,46731.0,71.5055,71.5055,71.4668,71.4959,46731.0
2024-07-19 13:25:00,73.95,73.98,73.94,73.95,46269.0,71.5249,71.5539,71.5152,71.5249,46269.0
2024-07-19 13:30:00,73.94,73.98,73.92,73.96,15329.0,71.5152,71.5539,71.4959,71.5345,15329.0
2024-07-19 13:35:00,73.96,74.03,73.95,74.0,43970.0,71.5345,71.6022,71.5249,71.5732,43970.0
2024-07-19 13:40:00,74.0,74.01,73.94,73.95,49466.0,71.5732,71.5829,71.5152,71.5249,49466.0
2024-07-19 13:45:00,73.95,74.03,73.95,74.02,64639.0,71.5249,71.6022,71.5249,71.5926,64639.0
2024-07-19 13:50:00,74.01,74.01,73.97,73.98,52296.0,71.5829,71.5829,71.5442,71.5539,52296.0
2024-07-19 13:55:00,73.98,74.03,73.97,74.02,18326.0,71.5539,71.6022,71.5442,71.5926,18326.0
2024-07-19 14:00:00,74.02,74.04,73.99,74.0,49496.0,71.5926,71.6119,71.5636,71.5732,49496.0
2024-07-19 14:05:00,74.0,74.04,73.99,74.03,48091.0,71.5732,71.6119,71.5636,71.6022,48091.0
2024-07-19 14:10:00,74.02,74.03,73.99,74.02,62882.0,71.5926,71.6022,71.5636,71.5926,62882.0
2024-07-19 14:15:00,74.02,74.03,73.99,74.0,47027.0,71.5926,71.6022,71.5636,71.5732,47027.0
2024-07-19 14:20:00,74.0,74.0,73.94,73.95,24354.0,71.5732,71.5732,71.5152,71.5249,24354.0
2024-07-19 14:25:00,73.96,73.99,73.94,73.95,105213.0,71.5345,71.5636,71.5152,71.5249,105213.0
2024-07-19 14:30:00,73.94,73.96,73.92,73.95,89229.0,71.5152,71.5345,71.4959,71.5249,89229.0
2024-07-19 14:35:00,73.94,73.95,73.91,73.92,50490.0,71.5152,71.5249,71.4862,71.4959,50490.0
2024-07-19 14:40:00,73.92,73.94,73.87,73.88,63459.0,71.4959,71.5152,71.4475,71.4572,63459.0
2024-07-19 14:45:00,73.89,73.93,73.87,73.92,42930.0,71.4668,71.5055,71.4475,71.4959,42930.0
2024-07-19 14:50:00,73.92,73.98,73.92,73.97,54783.0,71.4959,71.5539,71.4959,71.5442,54783.0
2024-07-19 14:55:00,73.97,73.99,73.95,73.97,36819.0,71.5442,71.5636,71.5249,71.5442,36819.0
2024-07-19 15:00:00,73.97,74.06,73.96,74.06,102183.0,71.5442,71.6313,71.5345,71.6313,102183.0
2024-07-19 15:05:00,74.05,74.06,74.02,74.04,70966.0,71.6216,71.6313,71.5926,71.6119,70966.0
2024-07-19 15:10:00,74.04,74.07,74.03,74.05,49375.0,71.6119,71.6409,71.6022,71.6216,49375.0
2024-07-19 15:15:00,74.05,74.07,74.02,74.06,53723.0,71.6216,71.6409,71.5926,71.6313,53723.0
2024-07-19 15:20:00,74.06,74.08,74.05,74.05,40672.0,71.6313,71.6506,71.6216,71.6216,40672.0
2024-07-19 15:25:00,74.06,74.07,74.04,74.04,47079.0,71.6313,71.6409,71.6119,71.6119,47079.0
2024-07-19 15:30:00,74.05,74.05,73.99,74.0,82497.0,71.6216,71.6216,71.5636,71.5732,82497.0
2024-07-19 15:35:00,74.0,74.02,73.94,73.95,65798.0,71.5732,71.5926,71.5152,71.5249,65798.0
2024-07-19 15:40:00,73.95,73.98,73.93,73.94,123968.0,71.5249,71.5539,71.5055,71.5152,123968.0
2024-07-19 15:45:00,73.94,73.96,73.93,73.95,77702.0,71.5152,71.5345,71.5055,71.5249,77702.0
2024-07-19 15:50:00,73.95,73.99,73.94,73.95,108663.0,71.5249,71.5636,71.5152,71.5249,108663.0
2024-07-19 15:55:00,73.95,73.99,73.92,73.98,244612.0,71.5249,71.5636,71.4959,71.5539,244612.0
2024-07-22 09:30:00,74.61,74.68,74.57,74.68,182000.0,72.1632,72.2309,72.1245,72.2309,182000.0
2024-07-22 09:35:00,74.69,74.72,74.67,74.7,602452.0,72.2406,72.2696,72.2213,72.2503,602452.0
2024-07-22 09:40:00,74.71,74.72,74.65,74.65,125242.0,72.2599,72.2696,72.2019,72.2019,125242.0
2024-07-22 09:45:00,74.65,74.66,74.61,74.63,30463.0,72.2019,72.2116,72.1632,72.1826,30463.0
2024-07-22 09:50:00,74.64,74.65,74.59,74.61,46581.0,72.1922,72.2019,72.1439,72.1632,46581.0
2024-07-22 09:55:00,74.61,74.61,74.45,74.46,61083.0,72.1632,72.1632,72.0085,72.0181,61083.0
2024-07-22 10:00:00,74.47,74.48,74.41,74.44,51839.0,72.0278,72.0375,71.9698,71.9988,51839.0
2024-07-22 10:05:00,74.44,74.46,74.38,74.39,122201.0,71.9988,72.0181,71.9408,71.9504,122201.0
2024-07-22 10:10:00,74.4,74.49,74.4,74.49,38779.0,71.9601,72.0472,71.9601,72.0472,38779.0
2024-07-22 10:15:00,74.48,74.5,74.4,74.45,21010.0,72.0375,72.0568,71.9601,72.0085,21010.0
2024-07-22 10:20:00,74.44,74.49,74.44,74.49,20703.0,71.9988,72.0472,71.9988,72.0472,20703.0
2024-07-22 10:25:00,74.5,74.51,74.45,74.5,38996.0,72.0568,72.0665,72.0085,72.0568,38996.0
2024-07-22 10:30:00,74.5,74.51,74.45,74.51,286740.0,72.0568,72.0665,72.0085,72.0665,286740.0
2024-07-22 10:35:00,74.5,74.57,74.5,74.56,42757.0,72.0568,72.1245,72.0568,72.1149,42757.0
2024-07-22 10:40:00,74.55,74.58,74.55,74.58,28986.0,72.1052,72.1342,72.1052,72.1342,28986.0
2024-07-22 10:45:00,74.58,74.58,74.51,74.52,14823.0,72.1342,72.1342,72.0665,72.0762,14823.0
2024-07-22 10:50:00,74.53,74.54,74.49,74.53,48849.0,72.0859,72.0955,72.0472,72.0859,48849.0
2024-07-22 10:55:00,74.53,74.6,74.53,74.59,26658.0,72.0859,72.1536,72.0859,72.1439,26658.0
2024-07-22 11:00:00,74.59,74.66,74.58,74.65,41439.0,72.1439,72.2116,72.1342,72.2019,41439.0
2024-07-22 11:05:00,74.65,74.65,74.54,74.55,23573.0,72.2019,72.2019,72.0955,72.1052,23573.0
2024-07-22 11:10:00,74.54,74.62,74.54,74.6,33595.0,72.0955,72.1729,72.0955,72.1536,33595.0
2024-07-22 11:15:00,74.6,74.61,74.54,74.55,25313.0,72.1536,72.1632,72.0955,72.1052,25313.0
2024-07-22 11:20:00,74.56,74.57,74.49,74.51,26970.0,72.1149,72.1245,72.0472,72.0665,26970.0
2024-07-22 11:25:00,74.5,74.52,74.45,74.45,40465.0,72.0568,72.0762,72.0085,72.0085,40465.0
2024-07-22 11:30:00,74.45,74.46,74.39,74.41,45742.0,72.0085,72.0181,71.9504,71.9698,45742.0
2024-07-22 11:35:00,74.43,74.45,74.41,74.45,25268.0,71.9891,72.0085,71.9698,72.0085,25268.0
2024-07-22 11:40:00,74.44,74.45,74.39,74.44,23072.0,71.9988,72.0085,71.9504,71.9988,23072.0
2024-07-22 11:45:00,74.43,74.48,74.41,74.43,85836.0,71.9891,72.0375,71.9698,71.9891,85836.0
2024-07-22 11:50:00,74.42,74.48,74.41,74.48,206409.0,71.9795,72.0375,71.9698,72.0375,206409.0
2024-07-22 11:55:00,74.47,74.47,74.44,74.45,70548.0,72.0278,72.0278,71.9988,72.0085,70548.0
2024-07-22 12:00:00,74.45,74.49,74.43,74.44,50670.0,72.0085,72.0472,71.9891,71.9988,50670.0
2024-07-22 12:05:00,74.44,74.52,74.42,74.51,58374.0,71.9988,72.0762,71.9795,72.0665,58374.0
2024-07-22 12:10:00,74.51,74.53,74.47,74.5,31335.0,72.0665,72.0859,72.0278,72.0568,31335.0
2024-07-22 12:15:00,74.5,74.52,74.49,74.51,16784.0,72.0568,72.0762,72.0472,72.0665,16784.0
2024-07-22 12:20:00,74.52,74.53,74.49,74.49,261371.0,72.0762,72.0859,72.0472,72.0472,261371.0
2024-07-22 12:25:00,74.49,74.5,74.45,74.46,22547.0,72.0472,72.0568,72.0085,72.0181,22547.0
2024-07-22 12:30:00,74.45,74.46,74.41,74.45,216154.0,72.0085,72.0181,71.9698,72.0085,216154.0
2024-07-22 12:35:00,74.45,74.51,74.44,74.5,31820.0,72.0085,72.0665,71.9988,72.0568,31820.0
2024-07-22 12:40:00,74.5,74.5,74.48,74.5,12596.0,72.0568,72.0568,72.0375,72.0568,12596.0
2024-07-22 12:45:00,74.49,74.5,74.47,74.49,25333.0,72.0472,72.0568,72.0278,72.0472,25333.0
2024-07-22 12:50:00,74.49,74.57,74.48,74.56,58071.0,72.0472,72.1245,72.0375,72.1149,58071.0
2024-07-22 12:55:00,74.56,74.58,74.52,74.55,29991.0,72.1149,72.1342,72.0762,72.1052,29991.0
2024-07-22 13:00:00,74.56,74.62,74.56,74.6,22689.0,72.1149,72.1729,72.1149,72.1536,22689.0
2024-07-22 13:05:00,74.62,74.64,74.61,74.62,549477.0,72.1729,72.1922,72.1632,72.1729,549477.0
2024-07-22 13:10:00,74.63,74.64,74.59,74.63,99433.0,72.1826,72.1922,72.1439,72.1826,99433.0
2024-07-22 13:15:00,74.63,74.64,74.6,74.63,21829.0,72.1826,72.1922,72.1536,72.1826,21829.0
2024-07-22 13:20:00,74.62,74.63,74.59,74.62,35302.0,72.1729,72.1826,72.1439,72.1729,35302.0
2024-07-22 13:25:00,74.62,74.64,74.61,74.61,19674.0,72.1729,72.1922,72.1632,72.1632,19674.0
2024-07-22 13:30:00,74.61,74.67,74.61,74.66,46278.0,72.1632,72.2213,72.1632,72.2116,46278.0
2024-07-22 13:35:00,74.66,74.66,74.6,74.63,15779.0,72.2116,72.2116,72.1536,72.1826,15779.0
2024-07-22 13:40:00,74.63,74.64,74.61,74.62,29118.0,72.1826,72.1922,72.1632,72.1729,29118.0
2024-07-22 13:45:00,74.63,74.66,74.61,74.64,42028.0,72.1826,72.2116,72.1632,72.1922,42028.0
2024-07-22 13:50:00,74.64,74.65,74.62,74.63,48986.0,72.1922,72.2019,72.1729,72.1826,48986.0
2024-07-22 13:55:00,74.64,74.65,74.61,74.65,50966.0,72.1922,72.2019,72.1632,72.2019,50966.0
2024-07-22 14:00:00,74.64,74.65,74.6,74.61,73402.0,72.1922,72.2019,72.1536,72.1632,73402.0
2024-07-22 14:05:00,74.61,74.65,74.59,74.64,30701.0,72.1632,72.2019,72.1439,72.1922,30701.0
2024-07-22 14:10:00,74.65,74.65,74.6,74.61,21880.0,72.2019,72.2019,72.1536,72.1632,21880.0
2024-07-22 14:15:00,74.61,74.65,74.6,74.65,31215.0,72.1632,72.2019,72.1536,72.2019,31215.0
2024-07-22 14:20:00,74.65,74.67,74.64,74.67,28517.0,72.2019,72.2213,72.1922,72.2213,28517.0
2024-07-22 14:25:00,74.67,74.68,74.64,74.64,281958.0,72.2213,72.2309,72.1922,72.1922,281958.0
2024-07-22 14:30:00,74.64,74.68,74.64,74.67,20707.0,72.1922,72.2309,72.1922,72.2213,20707.0
2024-07-22 14:35:00,74.67,74.68,74.65,74.67,19395.0,72.2213,72.2309,72.2019,72.2213,19395.0
2024-07-22 14:40:00,74.67,74.69,74.65,74.67,20238.0,72.2213,72.2406,72.2019,72.2213,20238.0
2024-07-22 14:45:00,74.67,74.68,74.66,74.67,18631.0,72.2213,72.2309,72.2116,72.2213,18631.0
2024-07-22 14:50:00,74.67,74.7,74.66,74.69,60502.0,72.2213,72.2503,72.2116,72.2406,60502.0
2024-07-22 14:55:00,74.7,74.7,74.65,74.66,32875.0,72.2503,72.2503,72.2019,72.2116,32875.0
2024-07-22 15:00:00,74.66,74.66,74.59,74.64,65344.0,72.2116,72.2116,72.1439,72.1922,65344.0
2024-07-22 15:05:00,74.64,74.66,74.61,74.65,49123.0,72.1922,72.2116,72.1632,72.2019,49123.0
2024-07-22 15:10:00,74.65,74.67,74.63,74.66,40147.0,72.2019,72.2213,72.1826,72.2116,40147.0
2024-07-22 15:15:00,74.67,74.68,74.64,74.65,62056.0,72.2213,72.2309,72.1922,72.2019,62056.0
2024-07-22 15:20:00,74.65,74.67,74.64,74.67,51528.0,72.2019,72.2213,72.1922,72.2213,51528.0
2024-07-22 15:25:00,74.67,74.67,74.64,74.64,73505.0,72.2213,72.2213,72.1922,72.1922,73505.0
2024-07-22 15:30:00,74.65,74.68,74.64,74.66,74066.0,72.2019,72.2309,72.1922,72.2116,74066.0
2024-07-22 15:35:00,74.66,74.71,74.65,74.7,114922.0,72.2116,72.2599,72.2019,72.2503,114922.0
2024-07-22 15:40:00,74.7,74.71,74.68,74.7,73186.0,72.2503,72.2599,72.2309,72.2503,73186.0
2024-07-22 15:45:00,74.69,74.72,74.69,74.7,38764.0,72.2406,72.2696,72.2406,72.2503,38764.0
2024-07-22 15:50:00,74.7,74.73,74.68,74.69,150697.0,72.2503,72.2793,72.2309,72.2406,150697.0
2024-07-22 15:55:00,74.7,74.73,74.69,74.72,462809.0,72.2503,72.2793,72.2406,72.2696,462809.0
2024-07-23 09:30:00,74.34,74.35,74.27,74.3,173881.0,71.9021,71.9118,71.8344,71.8634,173881.0
2024-07-23 09:35:00,74.29,74.31,74.24,74.29,75795.0,71.8537,71.8731,71.8054,71.8537,75795.0
2024-07-23 09:40:00,74.28,74.35,74.28,74.34,352727.0,71.844,71.9118,71.844,71.9021,352727.0
2024-07-23 09:45:00,74.34,74.36,74.3,74.35,210555.0,71.9021,71.9214,71.8634,71.9118,210555.0
2024-07-23 09:50:00,74.34,74.34,74.24,74.25,53757.0,71.9021,71.9021,71.8054,71.815,53757.0
2024-07-23 09:55:00,74.26,74.32,74.25,74.31,181836.0,71.8247,71.8827,71.815,71.8731,181836.0
2024-07-23 10:00:00,74.3,74.35,74.3,74.34,50844.0,71.8634,71.9118,71.8634,71.9021,50844.0
2024-07-23 10:05:00,74.32,74.36,74.29,74.34,41878.0,71.8827,71.9214,71.8537,71.9021,41878.0
2024-07-23 10:10:00,74.34,74.35,74.28,74.31,91019.0,71.9021,71.9118,71.844,71.8731,91019.0
2024-07-23 10:15:00,74.32,74.34,74.3,74.33,79794.0,71.8827,71.9021,71.8634,71.8924,79794.0
2024-07-23 10:20:00,74.33,74.36,74.31,74.31,82553.0,71.8924,71.9214,71.8731,71.8731,82553.0
2024-07-23 10:25:00,74.31,74.36,74.29,74.35,113365.0,71.8731,71.9214,71.8537,71.9118,113365.0
2024-07-23 10:30:00,74.35,74.41,74.34,74.39,98692.0,71.9118,71.9698,71.9021,71.9504,98692.0
2024-07-23 10:35:00,74.39,74.42,74.35,74.36,75773.0,71.9504,71.9795,71.9118,71.9214,75773.0
2024-07-23 10:40:00,74.36,74.38,74.33,74.38,44593.0,71.9214,71.9408,71.8924,71.9408,44593.0
2024-07-23 10:45:00,74.37,74.38,74.3,74.32,64701.0,71.9311,71.9408,71.8634,71.8827,64701.0
2024-07-23 10:50:00,74.32,74.34,74.27,74.27,124092.0,71.8827,71.9021,71.8344,71.8344,124092.0
2024-07-23 10:55:00,74.28,74.31,74.27,74.29,71367.0,71.844,71.8731,71.8344,71.8537,71367.0
2024-07-23 11:00:00,74.3,74.35,74.3,74.33,64296.0,71.8634,71.9118,71.8634,71.8924,64296.0
2024-07-23 11:05:00,74.33,74.35,74.3,74.34,109872.0,71.8924,71.9118,71.8634,71.9021,109872.0
2024-07-23 11:10:00,74.35,74.38,74.33,74.38,37331.0,71.9118,71.9408,71.8924,71.9408,37331.0
2024-07-23 11:15:00,74.38,74.43,74.37,74.42,46363.0,71.9408,71.9891,71.9311,71.9795,46363.0
2024-07-23 11:20:00,74.42,74.43,74.4,74.41,35378.0,71.9795,71.9891,71.9601,71.9698,35378.0
2024-07-23 11:25:00,74.4,74.41,74.36,74.37,46088.0,71.9601,71.9698,71.9214,71.9311,46088.0
2024-07-23 11:30:00,74.37,74.42,74.37,74.42,36458.0,71.9311,71.9795,71.9311,71.9795,36458.0
2024-07-23 11:35:00,74.44,74.44,74.42,74.43,24795.0,71.9988,71.9988,71.9795,71.9891,24795.0
2024-07-23 11:40:00,74.44,74.44,74.4,74.41,46029.0,71.9988,71.9988,71.9601,71.9698,46029.0
2024-07-23 11:45:00,74.41,74.42,74.33,74.35,108702.0,71.9698,71.9795,71.8924,71.9118,108702.0
2024-07-23 11:50:00,74.35,74.35,74.31,74.35,25288.0,71.9118,71.9118,71.8731,71.9118,25288.0
2024-07-23 11:55:00,74.35,74.36,74.31,74.34,34466.0,71.9118,71.9214,71.8731,71.9021,34466.0
2024-07-23 12:00:00,74.35,74.37,74.33,74.36,73208.0,71.9118,71.9311,71.8924,71.9214,73208.0
2024-07-23 12:05:00,74.37,74.39,74.35,74.38,38526.0,71.9311,71.9504,71.9118,71.9408,38526.0
2024-07-23 12:10:00,74.38,74.42,74.36,74.42,111304.0,71.9408,71.9795,71.9214,71.9795,111304.0
2024-07-23 12:15:00,74.43,74.43,74.35,74.37,48652.0,71.9891,71.9891,71.9118,71.9311,48652.0
2024-07-23 12:20:00,74.37,74.38,74.29,74.3,105715.0,71.9311,71.9408,71.8537,71.8634,105715.0
2024-07-23 12:25:00,74.28,74.32,74.27,74.32,85332.0,71.844,71.8827,71.8344,71.8827,85332.0
2024-07-23 12:30:00,74.31,74.33,74.27,74.31,17613.0,71.8731,71.8924,71.8344,71.8731,17613.0
2024-07-23 12:35:00,74.31,74.33,74.29,74.3,8020.0,71.8731,71.8924,71.8537,71.8634,8020.0
2024-07-23 12:40:00,74.31,74.37,74.31,74.35,12634.0,71.8731,71.9311,71.8731,71.9118,12634.0
2024-07-23 12:45:00,74.34,74.36,74.33,74.34,20649.0,71.9021,71.9214,71.8924,71.9021,20649.0
2024-07-23 12:50:00,74.33,74.35,74.3,74.33,9737.0,71.8924,71.9118,71.8634,71.8924,9737.0
2024-07-23 12:55:00,74.33,74.34,74.28,74.34,18268.0,71.8924,71.9021,71.844,71.9021,18268.0
2024-07-23 13:00:00,74.33,74.37,74.32,74.35,60069.0,71.8924,71.9311,71.8827,71.9118,60069.0
2024-07-23 13:05:00,74.35,74.37,74.32,74.34,50531.0,71.9118,71.9311,71.8827,71.9021,50531.0
2024-07-23 13:10:00,74.34,74.36,74.31,74.34,21796.0,71.9021,71.9214,71.8731,71.9021,21796.0
2024-07-23 13:15:00,74.34,74.36,74.31,74.34,12331.0,71.9021,71.9214,71.8731,71.9021,12331.0
2024-07-23 13:20:00,74.33,74.38,74.33,74.35,25040.0,71.8924,71.9408,71.8924,71.9118,25040.0
2024-07-23 13:25:00,74.34,74.37,74.33,74.34,33810.0,71.9021,71.9311,71.8924,71.9021,33810.0
2024-07-23 13:30:00,74.33,74.35,74.29,74.31,27795.0,71.8924,71.9118,71.8537,71.8731,27795.0
2024-07-23 13:35:00,74.31,74.34,74.31,74.34,65163.0,71.8731,71.9021,71.8731,71.9021,65163.0
2024-07-23 13:40:00,74.34,74.34,74.3,74.33,32825.0,71.9021,71.9021,71.8634,71.8924,32825.0
2024-07-23 13:45:00,74.33,74.37,74.31,74.36,29903.0,71.8924,71.9311,71.8731,71.9214,29903.0
2024-07-23 13:50:00,74.37,74.38,74.35,74.37,34991.0,71.9311,71.9408,71.9118,71.9311,34991.0
2024-07-23 13:55:00,74.37,74.4,74.37,74.39,38657.0,71.9311,71.9601,71.9311,71.9504,38657.0
2024-07-23 14:00:00,74.39,74.4,74.38,74.4,15746.0,71.9504,71.9601,71.9408,71.9601,15746.0
2024-07-23 14:05:00,74.4,74.43,74.39,74.42,95062.0,71.9601,71.9891,71.9504,71.9795,95062.0
2024-07-23 14:10:00,74.42,74.44,74.4,74.4,28744.0,71.9795,71.9988,71.9601,71.9601,28744.0
2024-07-23 14:15:00,74.4,74.44,74.39,74.42,27083.0,71.9601,71.9988,71.9504,71.9795,27083.0
2024-07-23 14:20:00,74.42,74.43,74.41,74.41,15375.0,71.9795,71.9891,71.9698,71.9698,15375.0
2024-07-23 14:25:00,74.41,74.41,74.34,74.38,42917.0,71.9698,71.9698,71.9021,71.9408,42917.0
2024-07-23 14:30:00,74.38,74.4,74.37,74.39,36016.0,71.9408,71.9601,71.9311,71.9504,36016.0
2024-07-23 14:35:00,74.38,74.41,74.38,74.41,80639.0,71.9408,71.9698,71.9408,71.9698,80639.0
2024-07-23 14:40:00,74.4,74.4,74.38,74.39,14789.0,71.9601,71.9601,71.9408,71.9504,14789.0
2024-07-23 14:45:00,74.39,74.41,74.38,74.4,24663.0,71.9504,71.9698,71.9408,71.9601,24663.0
2024-07-23 14:50:00,74.39,74.41,74.37,74.4,33927.0,71.9504,71.9698,71.9311,71.9601,33927.0
2024-07-23 14:55:00,74.41,74.42,74.4,74.4,16793.0,71.9698,71.9795,71.9601,71.9601,16793.0
2024-07-23 15:00:00,74.41,74.41,74.39,74.4,25456.0,71.9698,71.9698,71.9504,71.9601,25456.0
2024-07-23 15:05:00,74.4,74.41,74.38,74.4,43420.0,71.9601,71.9698,71.9408,71.9601,43420.0
2024-07-23 15:10:00,74.4,74.41,74.39,74.41,71123.0,71.9601,71.9698,71.9504,71.9698,71123.0
2024-07-23 15:15:00,74.4,74.4,74.36,74.38,84562.0,71.9601,71.9601,71.9214,71.9408,84562.0
2024-07-23 15:20:00,74.38,74.41,74.37,74.4,67219.0,71.9408,71.9698,71.9311,71.9601,67219.0
2024-07-23 15:25:00,74.41,74.41,74.38,74.39,42590.0,71.9698,71.9698,71.9408,71.9504,42590.0
2024-07-23 15:30:00,74.39,74.39,74.34,74.36,52567.0,71.9504,71.9504,71.9021,71.9214,52567.0
2024-07-23 15:35:00,74.36,74.36,74.33,74.34,60226.0,71.9214,71.9214,71.8924,71.9021,60226.0
2024-07-23 15:40:00,74.35,74.35,74.28,74.32,93447.0,71.9118,71.9118,71.844,71.8827,93447.0
2024-07-23 15:45:00,74.32,74.34,74.3,74.33,90635.0,71.8827,71.9021,71.8634,71.8924,90635.0
2024-07-23 15:50:00,74.34,74.36,74.26,74.27,169954.0,71.9021,71.9214,71.8247,71.8344,169954.0
2024-07-23 15:55:00,74.27,74.3,74.26,74.3,191359.0,71.8344,71.8634,71.8247,71.8634,191359.0
2024-07-24 09:30:00,74.08,74.11,74.05,74.08,162453.0,71.6506,71.6796,71.6216,71.6506,162453.0
2024-07-24 09:35:00,74.07,74.15,74.05,74.13,56117.0,71.6409,71.7183,71.6216,71.699,56117.0
2024-07-24 09:40:00,74.13,74.18,74.12,74.16,102840.0,71.699,71.7473,71.6893,71.728,102840.0
2024-07-24 09:45:00,74.16,74.18,74.12,74.14,144675.0,71.728,71.7473,71.6893,71.7086,144675.0
2024-07-24 09:50:00,74.13,74.14,74.02,74.05,20975.0,71.699,71.7086,71.5926,71.6216,20975.0
2024-07-24 09:55:00,74.03,74.04,73.94,73.98,84675.0,71.6022,71.6119,71.5152,71.5539,84675.0
2024-07-24 10:00:00,73.97,74.01,73.95,73.98,56590.0,71.5442,71.5829,71.5249,71.5539,56590.0
2024-07-24 10:05:00,73.98,74.05,73.97,74.0,42992.0,71.5539,71.6216,71.5442,71.5732,42992.0
2024-07-24 10:10:00,74.0,74.01,73.91,73.94,44222.0,71.5732,71.5829,71.4862,71.5152,44222.0
2024-07-24 10:15:00,73.94,74.0,73.94,73.98,55613.0,71.5152,71.5732,71.5152,71.5539,55613.0
2024-07-24 10:20:00,73.98,74.0,73.95,73.96,75268.0,71.5539,71.5732,71.5249,71.5345,75268.0
2024-07-24 10:25:00,73.97,74.07,73.97,74.06,63958.0,71.5442,71.6409,71.5442,71.6313,63958.0
2024-07-24 10:30:00,74.06,74.08,74.0,74.0,74300.0,71.6313,71.6506,71.5732,71.5732,74300.0
2024-07-24 10:35:00,73.99,74.04,73.97,73.98,30660.0,71.5636,71.6119,71.5442,71.5539,30660.0
2024-07-24 10:40:00,73.97,73.99,73.92,73.93,20349.0,71.5442,71.5636,71.4959,71.5055,20349.0
2024-07-24 10:45:00,73.94,73.95,73.89,73.94,41305.0,71.5152,71.5249,71.4668,71.5152,41305.0
2024-07-24 10:50:00,73.94,73.99,73.93,73.94,34126.0,71.5152,71.5636,71.5055,71.5152,34126.0
2024-07-24 10:55:00,73.95,73.99,73.94,73.96,65140.0,71.5249,71.5636,71.5152,71.5345,65140.0
2024-07-24 11:00:00,73.96,73.99,73.93,73.94,19754.0,71.5345,71.5636,71.5055,71.5152,19754.0
2024-07-24 11:05:00,73.92,73.93,73.89,73.93,42563.0,71.4959,71.5055,71.4668,71.5055,42563.0
2024-07-24 11:10:00,73.93,73.93,73.87,73.91,25083.0,71.5055,71.5055,71.4475,71.4862,25083.0
2024-07-24 11:15:00,73.9,73.93,73.88,73.9,24707.0,71.4765,71.5055,71.4572,71.4765,24707.0
2024-07-24 11:20:00,73.89,73.9,73.81,73.82,38497.0,71.4668,71.4765,71.3895,71.3991,38497.0
2024-07-24 11:25:00,73.82,73.89,73.82,73.86,33499.0,71.3991,71.4668,71.3991,71.4378,33499.0
2024-07-24 11:30:00,73.86,73.93,73.85,73.92,29447.0,71.4378,71.5055,71.4282,71.4959,29447.0
2024-07-24 11:35:00,73.9,73.94,73.89,73.92,29080.0,71.4765,71.5152,71.4668,71.4959,29080.0
2024-07-24 11:40:00,73.92,73.93,73.87,73.9,13180.0,71.4959,71.5055,71.4475,71.4765,13180.0
2024-07-24 11:45:00,73.9,73.9,73.84,73.86,30064.0,71.4765,71.4765,71.4185,71.4378,30064.0
2024-07-24 11:50:00,73.87,73.9,73.85,73.87,59986.0,71.4475,71.4765,71.4282,71.4475,59986.0
2024-07-24 11:55:00,73.87,73.87,73.81,73.82,58802.0,71.4475,71.4475,71.3895,71.3991,58802.0
2024-07-24 12:00:00,73.83,73.85,73.8,73.8,38900.0,71.4088,71.4282,71.3798,71.3798,38900.0
2024-07-24 12:05:00,73.8,73.8,73.76,73.79,19384.0,71.3798,71.3798,71.3411,71.3701,19384.0
2024-07-24 12:10:00,73.78,73.82,73.77,73.82,40981.0,71.3604,71.3991,71.3508,71.3991,40981.0
2024-07-24 12:15:00,73.83,73.87,73.82,73.84,33932.0,71.4088,71.4475,71.3991,71.4185,33932.0
2024-07-24 12:20:00,73.84,73.88,73.82,73.83,174608.0,71.4185,71.4572,71.3991,71.4088,174608.0
2024-07-24 12:25:00,73.85,73.85,73.81,73.81,19861.0,71.4282,71.4282,71.3895,71.3895,19861.0
2024-07-24 12:30:00,73.81,73.84,73.8,73.81,36160.0,71.3895,71.4185,71.3798,71.3895,36160.0
2024-07-24 12:35:00,73.82,73.84,73.78,73.78,23620.0,71.3991,71.4185,71.3604,71.3604,23620.0
2024-07-24 12:40:00,73.79,73.79,73.74,73.76,26057.0,71.3701,71.3701,71.3218,71.3411,26057.0
2024-07-24 12:45:00,73.76,73.83,73.74,73.81,20144.0,71.3411,71.4088,71.3218,71.3895,20144.0
2024-07-24 12:50:00,73.8,73.81,73.78,73.78,188361.0,71.3798,71.3895,71.3604,71.3604,188361.0
2024-07-24 12:55:00,73.78,73.81,73.77,73.78,18157.0,71.3604,71.3895,71.3508,71.3604,18157.0
2024-07-24 13:00:00,73.78,73.81,73.75,73.78,37815.0,71.3604,71.3895,71.3314,71.3604,37815.0
2024-07-24 13:05:00,73.79,73.85,73.77,73.85,9841.0,71.3701,71.4282,71.3508,71.4282,9841.0
2024-07-24 13:10:00,73.84,73.87,73.83,73.85,29128.0,71.4185,71.4475,71.4088,71.4282,29128.0
2024-07-24 13:15:00,73.85,73.87,73.81,73.85,36665.0,71.4282,71.4475,71.3895,71.4282,36665.0
2024-07-24 13:20:00,73.84,73.87,73.81,73.82,34010.0,71.4185,71.4475,71.3895,71.3991,34010.0
2024-07-24 13:25:00,73.81,73.83,73.77,73.78,73283.0,71.3895,71.4088,71.3508,71.3604,73283.0
2024-07-24 13:30:00,73.78,73.82,73.75,73.81,41561.0,71.3604,71.3991,71.3314,71.3895,41561.0
2024-07-24 13:35:00,73.81,73.83,73.78,73.8,24270.0,71.3895,71.4088,71.3604,71.3798,24270.0
2024-07-24 13:40:00,73.8,73.82,73.79,73.8,27814.0,71.3798,71.3991,71.3701,71.3798,27814.0
2024-07-24 13:45:00,73.8,73.81,73.74,73.75,20787.0,71.3798,71.3895,71.3218,71.3314,20787.0
2024-07-24 13:50:00,73.75,73.75,73.71,73.72,149130.0,71.3314,71.3314,71.2927,71.3024,149130.0
2024-07-24 13:55:00,73.72,73.72,73.68,73.69,59429.0,71.3024,71.3024,71.2637,71.2734,59429.0
2024-07-24 14:00:00,73.69,73.69,73.64,73.66,49900.0,71.2734,71.2734,71.225,71.2444,49900.0
2024-07-24 14:05:00,73.65,73.69,73.64,73.67,45146.0,71.2347,71.2734,71.225,71.2541,45146.0
2024-07-24 14:10:00,73.67,73.67,73.64,73.65,64595.0,71.2541,71.2541,71.225,71.2347,64595.0
2024-07-24 14:15:00,73.65,73.67,73.6,73.61,39935.0,71.2347,71.2541,71.1863,71.196,39935.0
2024-07-24 14:20:00,73.61,73.61,73.56,73.58,31479.0,71.196,71.196,71.1477,71.167,31479.0
2024-07-24 14:25:00,73.59,73.61,73.56,73.57,17731.0,71.1767,71.196,71.1477,71.1573,17731.0
2024-07-24 14:30:00,73.58,73.6,73.54,73.55,229366.0,71.167,71.1863,71.1283,71.138,229366.0
2024-07-24 14:35:00,73.55,73.57,73.53,73.55,53938.0,71.138,71.1573,71.1186,71.138,53938.0
2024-07-24 14:40:00,73.54,73.55,73.47,73.48,52301.0,71.1283,71.138,71.0606,71.0703,52301.0
2024-07-24 14:45:00,73.47,73.5,73.44,73.44,27309.0,71.0606,71.0896,71.0316,71.0316,27309.0
2024-07-24 14:50:00,73.44,73.45,73.4,73.42,57922.0,71.0316,71.0413,70.9929,71.0123,57922.0
2024-07-24 14:55:00,73.43,73.49,73.43,73.47,74484.0,71.0219,71.08,71.0219,71.0606,74484.0
2024-07-24 15:00:00,73.46,73.46,73.41,73.42,71371.0,71.0509,71.0509,71.0026,71.0123,71371.0
2024-07-24 15:05:00,73.43,73.45,73.4,73.44,69758.0,71.0219,71.0413,70.9929,71.0316,69758.0
2024-07-24 15:10:00,73.44,73.46,73.42,73.44,54508.0,71.0316,71.0509,71.0123,71.0316,54508.0
2024-07-24 15:15:00,73.45,73.47,73.43,73.43,46037.0,71.0413,71.0606,71.0219,71.0219,46037.0
2024-07-24 15:20:00,73.44,73.49,73.44,73.48,85112.0,71.0316,71.08,71.0316,71.0703,85112.0
2024-07-24 15:25:00,73.48,73.49,73.43,73.44,281843.0,71.0703,71.08,71.0219,71.0316,281843.0
2024-07-24 15:30:00,73.44,73.53,73.42,73.52,52563.0,71.0316,71.1186,71.0123,71.109,52563.0
2024-07-24 15:35:00,73.52,73.54,73.5,73.51,42725.0,71.109,71.1283,71.0896,71.0993,42725.0
2024-07-24 15:40:00,73.52,73.55,73.48,73.49,86377.0,71.109,71.138,71.0703,71.08,86377.0
2024-07-24 15:45:00,73.48,73.5,73.43,73.45,95782.0,71.0703,71.0896,71.0219,71.0413,95782.0
2024-07-24 15:50:00,73.46,73.48,73.35,73.36,195451.0,71.0509,71.0703,70.9445,70.9542,195451.0
2024-07-24 15:55:00,73.35,73.41,73.34,73.39,260984.0,70.9445,71.0026,70.9349,70.9832,260984.0
2024-07-25 09:30:00,72.79,72.83,72.73,72.75,426675.0,70.4029,70.4416,70.3449,70.3642,426675.0
2024-07-25 09:35:00,72.75,72.78,72.7,72.73,287907.0,70.3642,70.3932,70.3159,70.3449,287907.0
2024-07-25 09:40:00,72.73,72.87,72.69,72.85,234086.0,70.3449,70.4803,70.3062,70.4609,234086.0
2024-07-25 09:45:00,72.85,72.91,72.81,72.87,125238.0,70.4609,70.519,70.4223,70.4803,125238.0
2024-07-25 09:50:00,72.87,72.91,72.81,72.82,96118.0,70.4803,70.519,70.4223,70.4319,96118.0
2024-07-25 09:55:00,72.84,72.85,72.72,72.76,87078.0,70.4513,70.4609,70.3352,70.3739,87078.0
2024-07-25 10:00:00,72.76,72.76,72.63,72.65,136041.0,70.3739,70.3739,70.2482,70.2675,136041.0
2024-07-25 10:05:00,72.65,72.69,72.57,72.59,76132.0,70.2675,70.3062,70.1901,70.2095,76132.0
2024-07-25 10:10:00,72.6,72.62,72.52,72.6,151279.0,70.2191,70.2385,70.1418,70.2191,151279.0
2024-07-25 10:15:00,72.59,72.77,72.59,72.77,122120.0,70.2095,70.3836,70.2095,70.3836,122120.0
2024-07-25 10:20:00,72.76,72.83,72.73,72.83,53374.0,70.3739,70.4416,70.3449,70.4416,53374.0
2024-07-25 10:25:00,72.82,72.91,72.8,72.91,89416.0,70.4319,70.519,70.4126,70.519,89416.0
2024-07-25 10:30:00,72.9,72.94,72.84,72.91,62601.0,70.5093,70.548,70.4513,70.519,62601.0
2024-07-25 10:35:00,72.91,72.93,72.88,72.9,47650.0,70.519,70.5383,70.49,70.5093,47650.0
2024-07-25 10:40:00,72.89,72.95,72.86,72.95,41387.0,70.4996,70.5577,70.4706,70.5577,41387.0
2024-07-25 10:45:00,72.95,72.96,72.9,72.95,45540.0,70.5577,70.5673,70.5093,70.5577,45540.0
2024-07-25 10:50:00,72.96,73.04,72.96,73.01,48918.0,70.5673,70.6447,70.5673,70.6157,48918.0
2024-07-25 10:55:00,73.0,73.05,72.97,73.05,39430.0,70.606,70.6544,70.577,70.6544,39430.0
2024-07-25 11:00:00,73.05,73.06,73.03,73.06,24415.0,70.6544,70.6641,70.635,70.6641,24415.0
2024-07-25 11:05:00,73.06,73.06,73.01,73.06,26507.0,70.6641,70.6641,70.6157,70.6641,26507.0
2024-07-25 11:10:00,73.06,73.16,73.05,73.14,84565.0,70.6641,70.7608,70.6544,70.7414,84565.0
2024-07-25 11:15:00,73.14,73.23,73.13,73.18,56070.0,70.7414,70.8285,70.7318,70.7801,56070.0
2024-07-25 11:20:00,73.15,73.16,73.1,73.14,43237.0,70.7511,70.7608,70.7027,70.7414,43237.0
2024-07-25 11:25:00,73.13,73.14,73.09,73.11,56828.0,70.7318,70.7414,70.6931,70.7124,56828.0
2024-07-25 11:30:00,73.11,73.13,73.07,73.11,34645.0,70.7124,70.7318,70.6737,70.7124,34645.0
2024-07-25 11:35:00,73.09,73.13,73.06,73.13,70909.0,70.6931,70.7318,70.6641,70.7318,70909.0
2024-07-25 11:40:00,73.13,73.14,73.08,73.14,31130.0,70.7318,70.7414,70.6834,70.7414,31130.0
2024-07-25 11:45:00,73.16,73.19,73.14,73.15,29861.0,70.7608,70.7898,70.7414,70.7511,29861.0
2024-07-25 11:50:00,73.15,73.19,73.14,73.16,35660.0,70.7511,70.7898,70.7414,70.7608,35660.0
2024-07-25 11:55:00,73.15,73.22,73.14,73.22,35608.0,70.7511,70.8188,70.7414,70.8188,35608.0
2024-07-25 12:00:00,73.22,73.26,73.2,73.26,34189.0,70.8188,70.8575,70.7995,70.8575,34189.0
2024-07-25 12:05:00,73.26,73.28,73.16,73.22,115737.0,70.8575,70.8768,70.7608,70.8188,115737.0
2024-07-25 12:10:00,73.22,73.26,73.21,73.26,61091.0,70.8188,70.8575,70.8091,70.8575,61091.0
2024-07-25 12:15:00,73.27,73.32,73.24,73.31,42608.0,70.8672,70.9155,70.8382,70.9059,42608.0
2024-07-25 12:20:00,73.31,73.36,73.28,73.36,96902.0,70.9059,70.9542,70.8768,70.9542,96902.0
2024-07-25 12:25:00,73.36,73.37,73.33,73.34,42097.0,70.9542,70.9639,70.9252,70.9349,42097.0
2024-07-25 12:30:00,73.35,73.37,73.32,73.34,39668.0,70.9445,70.9639,70.9155,70.9349,39668.0
2024-07-25 12:35:00,73.33,73.39,73.32,73.38,69419.0,70.9252,70.9832,70.9155,70.9736,69419.0
2024-07-25 12:40:00,73.38,73.41,73.36,73.39,62883.0,70.9736,71.0026,70.9542,70.9832,62883.0
2024-07-25 12:45:00,73.39,73.4,73.32,73.34,52330.0,70.9832,70.9929,70.9155,70.9349,52330.0
2024-07-25 12:50:00,73.34,73.38,73.32,73.37,64529.0,70.9349,70.9736,70.9155,70.9639,64529.0
2024-07-25 12:55:00,73.37,73.4,73.36,73.39,19507.0,70.9639,70.9929,70.9542,70.9832,19507.0
2024-07-25 13:00:00,73.4,73.49,73.38,73.46,50914.0,70.9929,71.08,70.9736,71.0509,50914.0
2024-07-25 13:05:00,73.45,73.54,73.45,73.53,32496.0,71.0413,71.1283,71.0413,71.1186,32496.0
2024-07-25 13:10:00,73.54,73.55,73.44,73.45,81069.0,71.1283,71.138,71.0316,71.0413,81069.0
2024-07-25 13:15:00,73.45,73.45,73.38,73.39,44390.0,71.0413,71.0413,70.9736,70.9832,44390.0
2024-07-25 13:20:00,73.39,73.41,73.3,73.31,123880.0,70.9832,71.0026,70.8962,70.9059,123880.0
2024-07-25 13:25:00,73.32,73.36,73.3,73.32,63399.0,70.9155,70.9542,70.8962,70.9155,63399.0
2024-07-25 13:30:00,73.31,73.34,73.29,73.32,37316.0,70.9059,70.9349,70.8865,70.9155,37316.0
2024-07-25 13:35:00,73.31,73.33,73.3,73.32,73183.0,70.9059,70.9252,70.8962,70.9155,73183.0
2024-07-25 13:40:00,73.33,73.36,73.31,73.34,49263.0,70.9252,70.9542,70.9059,70.9349,49263.0
2024-07-25 13:45:00,73.34,73.36,73.26,73.3,82668.0,70.9349,70.9542,70.8575,70.8962,82668.0
2024-07-25 13:50:00,73.29,73.32,73.26,73.29,72219.0,70.8865,70.9155,70.8575,70.8865,72219.0
2024-07-25 13:55:00,73.28,73.35,73.28,73.32,28406.0,70.8768,70.9445,70.8768,70.9155,28406.0
2024-07-25 14:00:00,73.31,73.32,73.26,73.27,58276.0,70.9059,70.9155,70.8575,70.8672,58276.0
2024-07-25 14:05:00,73.28,73.29,73.22,73.23,104533.0,70.8768,70.8865,70.8188,70.8285,104533.0
2024-07-25 14:10:00,73.23,73.28,73.22,73.26,75317.0,70.8285,70.8768,70.8188,70.8575,75317.0
2024-07-25 14:15:00,73.27,73.27,73.23,73.26,143653.0,70.8672,70.8672,70.8285,70.8575,143653.0
2024-07-25 14:20:00,73.25,73.26,73.19,73.2,30572.0,70.8478,70.8575,70.7898,70.7995,30572.0
2024-07-25 14:25:00,73.2,73.27,73.2,73.24,50407.0,70.7995,70.8672,70.7995,70.8382,50407.0
2024-07-25 14:30:00,73.25,73.3,73.24,73.28,28816.0,70.8478,70.8962,70.8382,70.8768,28816.0
2024-07-25 14:35:00,73.28,73.28,73.21,73.26,68919.0,70.8768,70.8768,70.8091,70.8575,68919.0
2024-07-25 14:40:00,73.25,73.25,73.18,73.2,50372.0,70.8478,70.8478,70.7801,70.7995,50372.0
2024-07-25 14:45:00,73.19,73.2,73.1,73.12,36710.0,70.7898,70.7995,70.7027,70.7221,36710.0
2024-07-25 14:50:00,73.12,73.14,73.08,73.08,42450.0,70.7221,70.7414,70.6834,70.6834,42450.0
2024-07-25 14:55:00,73.08,73.11,73.07,73.07,30917.0,70.6834,70.7124,70.6737,70.6737,30917.0
2024-07-25 15:00:00,73.07,73.13,73.07,73.09,82168.0,70.6737,70.7318,70.6737,70.6931,82168.0
2024-07-25 15:05:00,73.09,73.12,73.07,73.09,65029.0,70.6931,70.7221,70.6737,70.6931,65029.0
2024-07-25 15:10:00,73.08,73.11,73.06,73.1,24675.0,70.6834,70.7124,70.6641,70.7027,24675.0
2024-07-25 15:15:00,73.1,73.14,73.08,73.12,52996.0,70.7027,70.7414,70.6834,70.7221,52996.0
2024-07-25 15:20:00,73.13,73.24,73.12,73.23,31472.0,70.7318,70.8382,70.7221,70.8285,31472.0
2024-07-25 15:25:00,73.23,73.3,73.22,73.25,105653.0,70.8285,70.8962,70.8188,70.8478,105653.0
2024-07-25 15:30:00,73.25,73.27,73.2,73.21,134511.0,70.8478,70.8672,70.7995,70.8091,134511.0
2024-07-25 15:35:00,73.22,73.22,73.12,73.15,86284.0,70.8188,70.8188,70.7221,70.7511,86284.0
2024-07-25 15:40:00,73.15,73.16,73.1,73.11,93152.0,70.7511,70.7608,70.7027,70.7124,93152.0
2024-07-25 15:45:00,73.11,73.12,73.03,73.1,106286.0,70.7124,70.7221,70.635,70.7027,106286.0
2024-07-25 15:50:00,73.1,73.11,72.94,72.95,132806.0,70.7027,70.7124,70.548,70.5577,132806.0
2024-07-25 15:55:00,72.95,72.98,72.9,72.92,336024.0,70.5577,70.5867,70.5093,70.5286,336024.0
2024-07-26 09:30:00,73.52,73.59,73.45,73.49,145218.0,71.109,71.1767,71.0413,71.08,145218.0
2024-07-26 09:35:00,73.5,73.57,73.49,73.53,96969.0,71.0896,71.1573,71.08,71.1186,96969.0
2024-07-26 09:40:00,73.53,73.58,73.47,73.58,98113.0,71.1186,71.167,71.0606,71.167,98113.0
2024-07-26 09:45:00,73.57,73.6,73.52,73.53,26319.0,71.1573,71.1863,71.109,71.1186,26319.0
2024-07-26 09:50:00,73.53,73.62,73.53,73.59,43084.0,71.1186,71.2057,71.1186,71.1767,43084.0
2024-07-26 09:55:00,73.59,73.65,73.59,73.64,32181.0,71.1767,71.2347,71.1767,71.225,32181.0
2024-07-26 10:00:00,73.64,73.7,73.57,73.66,98840.0,71.225,71.2831,71.1573,71.2444,98840.0
2024-07-26 10:05:00,73.66,73.66,73.58,73.59,65316.0,71.2444,71.2444,71.167,71.1767,65316.0
2024-07-26 10:10:00,73.59,73.68,73.58,73.6,51454.0,71.1767,71.2637,71.167,71.1863,51454.0
2024-07-26 10:15:00,73.59,73.65,73.59,73.63,74491.0,71.1767,71.2347,71.1767,71.2154,74491.0
2024-07-26 10:20:00,73.64,73.71,73.63,73.69,44774.0,71.225,71.2927,71.2154,71.2734,44774.0
2024-07-26 10:25:00,73.69,73.72,73.66,73.67,31503.0,71.2734,71.3024,71.2444,71.2541,31503.0
2024-07-26 10:30:00,73.65,73.66,73.55,73.56,51625.0,71.2347,71.2444,71.138,71.1477,51625.0
2024-07-26 10:35:00,73.56,73.62,73.55,73.61,78261.0,71.1477,71.2057,71.138,71.196,78261.0
2024-07-26 10:40:00,73.61,73.72,73.6,73.71,24121.0,71.196,71.3024,71.1863,71.2927,24121.0
2024-07-26 10:45:00,73.71,73.73,73.7,73.71,47830.0,71.2927,71.3121,71.2831,71.2927,47830.0
2024-07-26 10:50:00,73.7,73.7,73.66,73.67,24928.0,71.2831,71.2831,71.2444,71.2541,24928.0
2024-07-26 10:55:00,73.66,73.7,73.63,73.7,38176.0,71.2444,71.2831,71.2154,71.2831,38176.0
2024-07-26 11:00:00,73.69,73.73,73.66,73.67,33909.0,71.2734,71.3121,71.2444,71.2541,33909.0
2024-07-26 11:05:00,73.67,73.71,73.66,73.69,20778.0,71.2541,71.2927,71.2444,71.2734,20778.0
2024-07-26 11:10:00,73.69,73.7,73.63,73.67,44565.0,71.2734,71.2831,71.2154,71.2541,44565.0
2024-07-26 11:15:00,73.68,73.68,73.63,73.65,31542.0,71.2637,71.2637,71.2154,71.2347,31542.0
2024-07-26 11:20:00,73.66,73.7,73.65,73.69,44614.0,71.2444,71.2831,71.2347,71.2734,44614.0
2024-07-26 11:25:00,73.69,73.71,73.66,73.67,58106.0,71.2734,71.2927,71.2444,71.2541,58106.0
2024-07-26 11:30:00,73.67,73.7,73.66,73.66,54088.0,71.2541,71.2831,71.2444,71.2444,54088.0
2024-07-26 11:35:00,73.66,73.75,73.66,73.73,35349.0,71.2444,71.3314,71.2444,71.3121,35349.0
2024-07-26 11:40:00,73.74,73.75,73.71,73.75,20513.0,71.3218,71.3314,71.2927,71.3314,20513.0
2024-07-26 11:45:00,73.76,73.79,73.75,73.79,18458.0,71.3411,71.3701,71.3314,71.3701,18458.0
2024-07-26 11:50:00,73.79,73.82,73.78,73.8,15972.0,71.3701,71.3991,71.3604,71.3798,15972.0
2024-07-26 11:55:00,73.81,73.84,73.79,73.83,83221.0,71.3895,71.4185,71.3701,71.4088,83221.0
2024-07-26 12:00:00,73.83,73.88,73.8,73.87,36135.0,71.4088,71.4572,71.3798,71.4475,36135.0
2024-07-26 12:05:00,73.87,73.92,73.86,73.92,43501.0,71.4475,71.4959,71.4378,71.4959,43501.0
2024-07-26 12:10:00,73.91,73.92,73.84,73.88,37394.0,71.4862,71.4959,71.4185,71.4572,37394.0
2024-07-26 12:15:00,73.88,73.9,73.86,73.89,20497.0,71.4572,71.4765,71.4378,71.4668,20497.0
2024-07-26 12:20:00,73.87,73.9,73.87,73.89,40559.0,71.4475,71.4765,71.4475,71.4668,40559.0
2024-07-26 12:25:00,73.89,73.94,73.88,73.91,22121.0,71.4668,71.5152,71.4572,71.4862,22121.0
2024-07-26 12:30:00,73.91,73.94,73.9,73.91,55155.0,71.4862,71.5152,71.4765,71.4862,55155.0
2024-07-26 12:35:00,73.9,73.93,73.88,73.92,20442.0,71.4765,71.5055,71.4572,71.4959,20442.0
2024-07-26 12:40:00,73.93,73.98,73.91,73.96,35139.0,71.5055,71.5539,71.4862,71.5345,35139.0
2024-07-26 12:45:00,73.97,73.97,73.92,73.94,26256.0,71.5442,71.5442,71.4959,71.5152,26256.0
2024-07-26 12:50:00,73.95,73.99,73.94,73.98,12676.0,71.5249,71.5636,71.5152,71.5539,12676.0
2024-07-26 12:55:00,73.97,73.99,73.95,73.98,10441.0,71.5442,71.5636,71.5249,71.5539,10441.0
2024-07-26 13:00:00,73.98,74.0,73.96,73.98,14177.0,71.5539,71.5732,71.5345,71.5539,14177.0
2024-07-26 13:05:00,73.97,73.98,73.94,73.94,43330.0,71.5442,71.5539,71.5152,71.5152,43330.0
2024-07-26 13:10:00,73.95,73.98,73.94,73.95,12132.0,71.5249,71.5539,71.5152,71.5249,12132.0
2024-07-26 13:15:00,73.95,73.97,73.94,73.94,8529.0,71.5249,71.5442,71.5152,71.5152,8529.0
2024-07-26 13:20:00,73.95,73.96,73.93,73.95,11610.0,71.5249,71.5345,71.5055,71.5249,11610.0
2024-07-26 13:25:00,73.95,73.98,73.94,73.97,21027.0,71.5249,71.5539,71.5152,71.5442,21027.0
2024-07-26 13:30:00,73.96,73.97,73.88,73.88,25233.0,71.5345,71.5442,71.4572,71.4572,25233.0
2024-07-26 13:35:00,73.88,73.88,73.76,73.78,50333.0,71.4572,71.4572,71.3411,71.3604,50333.0
2024-07-26 13:40:00,73.78,73.81,73.76,73.8,39244.0,71.3604,71.3895,71.3411,71.3798,39244.0
2024-07-26 13:45:00,73.79,73.87,73.78,73.81,29660.0,71.3701,71.4475,71.3604,71.3895,29660.0
2024-07-26 13:50:00,73.8,73.86,73.78,73.85,28566.0,71.3798,71.4378,71.3604,71.4282,28566.0
2024-07-26 13:55:00,73.84,73.86,73.82,73.83,66071.0,71.4185,71.4378,71.3991,71.4088,66071.0
2024-07-26 14:00:00,73.83,73.88,73.82,73.83,53774.0,71.4088,71.4572,71.3991,71.4088,53774.0
2024-07-26 14:05:00,73.82,73.86,73.8,73.85,23115.0,71.3991,71.4378,71.3798,71.4282,23115.0
2024-07-26 14:10:00,73.86,73.9,73.86,73.86,18683.0,71.4378,71.4765,71.4378,71.4378,18683.0
2024-07-26 14:15:00,73.87,73.9,73.84,73.84,12481.0,71.4475,71.4765,71.4185,71.4185,12481.0
2024-07-26 14:20:00,73.84,73.87,73.82,73.87,18318.0,71.4185,71.4475,71.3991,71.4475,18318.0
2024-07-26 14:25:00,73.87,73.89,73.85,73.85,21385.0,71.4475,71.4668,71.4282,71.4282,21385.0
2024-07-26 14:30:00,73.85,73.86,73.82,73.86,63493.0,71.4282,71.4378,71.3991,71.4378,63493.0
2024-07-26 14:35:00,73.85,73.88,73.85,73.88,22336.0,71.4282,71.4572,71.4282,71.4572,22336.0
2024-07-26 14:40:00,73.88,73.88,73.78,73.84,18110.0,71.4572,71.4572,71.3604,71.4185,18110.0
2024-07-26 14:45:00,73.84,73.84,73.8,73.82,12343.0,71.4185,71.4185,71.3798,71.3991,12343.0
2024-07-26 14:50:00,73.81,73.84,73.77,73.79,29557.0,71.3895,71.4185,71.3508,71.3701,29557.0
2024-07-26 14:55:00,73.79,73.82,73.78,73.78,40539.0,71.3701,71.3991,71.3604,71.3604,40539.0
2024-07-26 15:00:00,73.78,73.79,73.76,73.77,26120.0,71.3604,71.3701,71.3411,71.3508,26120.0
2024-07-26 15:05:00,73.77,73.81,73.74,73.81,35877.0,71.3508,71.3895,71.3218,71.3895,35877.0
2024-07-26 15:10:00,73.81,73.85,73.79,73.83,36778.0,71.3895,71.4282,71.3701,71.4088,36778.0
2024-07-26 15:15:00,73.82,73.83,73.78,73.82,27431.0,71.3991,71.4088,71.3604,71.3991,27431.0
2024-07-26 15:20:00,73.81,73.86,73.8,73.85,23784.0,71.3895,71.4378,71.3798,71.4282,23784.0
2024-07-26 15:25:00,73.86,73.89,73.84,73.87,40145.0,71.4378,71.4668,71.4185,71.4475,40145.0
2024-07-26 15:30:00,73.86,73.86,73.74,73.76,54922.0,71.4378,71.4378,71.3218,71.3411,54922.0
2024-07-26 15:35:00,73.76,73.8,73.75,73.78,45173.0,71.3411,71.3798,71.3314,71.3604,45173.0
2024-07-26 15:40:00,73.78,73.84,73.78,73.84,55932.0,71.3604,71.4185,71.3604,71.4185,55932.0
2024-07-26 15:45:00,73.84,73.86,73.81,73.84,153667.0,71.4185,71.4378,71.3895,71.4185,153667.0
2024-07-26 15:50:00,73.85,73.88,73.78,73.79,67497.0,71.4282,71.4572,71.3604,71.3701,67497.0
2024-07-26 15:55:00,73.78,73.9,73.78,73.89,119678.0,71.3604,71.4765,71.3604,71.4668,119678.0
2024-07-29 09:30:00,73.68,73.69,73.61,73.62,374223.0,71.2637,71.2734,71.196,71.2057,374223.0
2024-07-29 09:35:00,73.61,73.66,73.61,73.65,98391.0,71.196,71.2444,71.196,71.2347,98391.0
2024-07-29 09:40:00,73.65,73.7,73.64,73.69,378682.0,71.2347,71.2831,71.225,71.2734,378682.0
2024-07-29 09:45:00,73.69,73.72,73.6,73.61,51412.0,71.2734,71.3024,71.1863,71.196,51412.0
2024-07-29 09:50:00,73.61,73.62,73.56,73.59,40798.0,71.196,71.2057,71.1477,71.1767,40798.0
2024-07-29 09:55:00,73.59,73.67,73.59,73.66,70713.0,71.1767,71.2541,71.1767,71.2444,70713.0
2024-07-29 10:00:00,73.66,73.7,73.62,73.64,42949.0,71.2444,71.2831,71.2057,71.225,42949.0
2024-07-29 10:05:00,73.63,73.66,73.61,73.62,30947.0,71.2154,71.2444,71.196,71.2057,30947.0
2024-07-29 10:10:00,73.62,73.62,73.53,73.55,85255.0,71.2057,71.2057,71.1186,71.138,85255.0
2024-07-29 10:15:00,73.55,73.59,73.52,73.54,37708.0,71.138,71.1767,71.109,71.1283,37708.0
2024-07-29 10:20:00,73.54,73.58,73.52,73.54,180477.0,71.1283,71.167,71.109,71.1283,180477.0
2024-07-29 10:25:00,73.53,73.54,73.45,73.47,25564.0,71.1186,71.1283,71.0413,71.0606,25564.0
2024-07-29 10:30:00,73.48,73.48,73.35,73.37,27317.0,71.0703,71.0703,70.9445,70.9639,27317.0
2024-07-29 10:35:00,73.36,73.43,73.35,73.4,64431.0,70.9542,71.0219,70.9445,70.9929,64431.0
2024-07-29 10:40:00,73.4,73.43,73.37,73.38,17714.0,70.9929,71.0219,70.9639,70.9736,17714.0
2024-07-29 10:45:00,73.38,73.41,73.32,73.32,116680.0,70.9736,71.0026,70.9155,70.9155,116680.0
2024-07-29 10:50:00,73.32,73.41,73.32,73.4,47357.0,70.9155,71.0026,70.9155,70.9929,47357.0
2024-07-29 10:55:00,73.4,73.45,73.39,73.43,66914.0,70.9929,71.0413,70.9832,71.0219,66914.0
2024-07-29 11:00:00,73.43,73.45,73.4,73.43,29965.0,71.0219,71.0413,70.9929,71.0219,29965.0
2024-07-29 11:05:00,73.42,73.44,73.41,73.44,18213.0,71.0123,71.0316,71.0026,71.0316,18213.0
2024-07-29 11:10:00,73.44,73.45,73.4,73.44,54506.0,71.0316,71.0413,70.9929,71.0316,54506.0
2024-07-29 11:15:00,73.43,73.46,73.41,73.42,37864.0,71.0219,71.0509,71.0026,71.0123,37864.0
2024-07-29 11:20:00,73.42,73.46,73.4,73.42,50845.0,71.0123,71.0509,70.9929,71.0123,50845.0
2024-07-29 11:25:00,73.42,73.47,73.42,73.45,70290.0,71.0123,71.0606,71.0123,71.0413,70290.0
2024-07-29 11:30:00,73.45,73.46,73.35,73.38,50155.0,71.0413,71.0509,70.9445,70.9736,50155.0
2024-07-29 11:35:00,73.38,73.44,73.35,73.43,83008.0,70.9736,71.0316,70.9445,71.0219,83008.0
2024-07-29 11:40:00,73.43,73.47,73.42,73.47,21313.0,71.0219,71.0606,71.0123,71.0606,21313.0
2024-07-29 11:45:00,73.46,73.57,73.46,73.56,39491.0,71.0509,71.1573,71.0509,71.1477,39491.0
2024-07-29 11:50:00,73.56,73.57,73.51,73.53,27844.0,71.1477,71.1573,71.0993,71.1186,27844.0
2024-07-29 11:55:00,73.53,73.58,73.52,73.56,12843.0,71.1186,71.167,71.109,71.1477,12843.0
2024-07-29 12:00:00,73.57,73.58,73.55,73.56,23947.0,71.1573,71.167,71.138,71.1477,23947.0
2024-07-29 12:05:00,73.56,73.61,73.56,73.59,83189.0,71.1477,71.196,71.1477,71.1767,83189.0
2024-07-29 12:10:00,73.59,73.61,73.57,73.6,23576.0,71.1767,71.196,71.1573,71.1863,23576.0
2024-07-29 12:15:00,73.6,73.63,73.59,73.62,35290.0,71.1863,71.2154,71.1767,71.2057,35290.0
2024-07-29 12:20:00,73.62,73.62,73.6,73.61,36970.0,71.2057,71.2057,71.1863,71.196,36970.0
2024-07-29 12:25:00,73.61,73.61,73.55,73.56,27746.0,71.196,71.196,71.138,71.1477,27746.0
2024-07-29 12:30:00,73.57,73.63,73.56,73.58,34644.0,71.1573,71.2154,71.1477,71.167,34644.0
2024-07-29 12:35:00,73.59,73.62,73.58,73.59,10619.0,71.1767,71.2057,71.167,71.1767,10619.0
2024-07-29 12:40:00,73.6,73.63,73.59,73.61,14243.0,71.1863,71.2154,71.1767,71.196,14243.0
2024-07-29 12:45:00,73.61,73.64,73.6,73.64,28835.0,71.196,71.225,71.1863,71.225,28835.0
2024-07-29 12:50:00,73.63,73.63,73.59,73.63,17271.0,71.2154,71.2154,71.1767,71.2154,17271.0
2024-07-29 12:55:00,73.62,73.64,73.6,73.61,10852.0,71.2057,71.225,71.1863,71.196,10852.0
2024-07-29 13:00:00,73.61,73.62,73.57,73.58,18518.0,71.196,71.2057,71.1573,71.167,18518.0
2024-07-29 13:05:00,73.59,73.59,73.56,73.59,33357.0,71.1767,71.1767,71.1477,71.1767,33357.0
2024-07-29 13:10:00,73.6,73.67,73.59,73.64,20555.0,71.1863,71.2541,71.1767,71.225,20555.0
2024-07-29 13:15:00,73.64,73.65,73.59,73.62,23706.0,71.225,71.2347,71.1767,71.2057,23706.0
2024-07-29 13:20:00,73.61,73.61,73.57,73.59,8265.0,71.196,71.196,71.1573,71.1767,8265.0
2024-07-29 13:25:00,73.58,73.59,73.54,73.55,10759.0,71.167,71.1767,71.1283,71.138,10759.0
2024-07-29 13:30:00,73.52,73.55,73.5,73.54,23683.0,71.109,71.138,71.0896,71.1283,23683.0
2024-07-29 13:35:00,73.53,73.57,73.52,73.56,18171.0,71.1186,71.1573,71.109,71.1477,18171.0
2024-07-29 13:40:00,73.56,73.59,73.55,73.55,16659.0,71.1477,71.1767,71.138,71.138,16659.0
2024-07-29 13:45:00,73.57,73.59,73.55,73.56,35292.0,71.1573,71.1767,71.138,71.1477,35292.0
2024-07-29 13:50:00,73.56,73.57,73.53,73.55,30195.0,71.1477,71.1573,71.1186,71.138,30195.0
2024-07-29 13:55:00,73.54,73.57,73.53,73.55,24324.0,71.1283,71.1573,71.1186,71.138,24324.0
2024-07-29 14:00:00,73.55,73.55,73.51,73.54,14917.0,71.138,71.138,71.0993,71.1283,14917.0
2024-07-29 14:05:00,73.54,73.57,73.54,73.55,27319.0,71.1283,71.1573,71.1283,71.138,27319.0
2024-07-29 14:10:00,73.56,73.58,73.54,73.58,19695.0,71.1477,71.167,71.1283,71.167,19695.0
2024-07-29 14:15:00,73.57,73.57,73.52,73.56,79812.0,71.1573,71.1573,71.109,71.1477,79812.0
2024-07-29 14:20:00,73.55,73.57,73.54,73.56,42246.0,71.138,71.1573,71.1283,71.1477,42246.0
2024-07-29 14:25:00,73.56,73.56,73.53,73.53,37131.0,71.1477,71.1477,71.1186,71.1186,37131.0
2024-07-29 14:30:00,73.53,73.55,73.5,73.52,50319.0,71.1186,71.138,71.0896,71.109,50319.0
2024-07-29 14:35:00,73.52,73.52,73.48,73.48,15645.0,71.109,71.109,71.0703,71.0703,15645.0
2024-07-29 14:40:00,73.49,73.54,73.49,73.52,39785.0,71.08,71.1283,71.08,71.109,39785.0
2024-07-29 14:45:00,73.52,73.53,73.48,73.5,26486.0,71.109,71.1186,71.0703,71.0896,26486.0
2024-07-29 14:50:00,73.51,73.51,73.47,73.48,56995.0,71.0993,71.0993,71.0606,71.0703,56995.0
2024-07-29 14:55:00,73.48,73.54,73.47,73.53,53857.0,71.0703,71.1283,71.0606,71.1186,53857.0
2024-07-29 15:00:00,73.53,73.57,73.51,73.56,54653.0,71.1186,71.1573,71.0993,71.1477,54653.0
2024-07-29 15:05:00,73.56,73.57,73.53,73.53,39322.0,71.1477,71.1573,71.1186,71.1186,39322.0
2024-07-29 15:10:00,73.53,73.56,73.53,73.56,41368.0,71.1186,71.1477,71.1186,71.1477,41368.0
2024-07-29 15:15:00,73.56,73.57,73.53,73.56,35536.0,71.1477,71.1573,71.1186,71.1477,35536.0
2024-07-29 15:20:00,73.56,73.6,73.55,73.59,42871.0,71.1477,71.1863,71.138,71.1767,42871.0
2024-07-29 15:25:00,73.58,73.6,73.57,73.59,55842.0,71.167,71.1863,71.1573,71.1767,55842.0
2024-07-29 15:30:00,73.59,73.61,73.58,73.6,415176.0,71.1767,71.196,71.167,71.1863,415176.0
2024-07-29 15:35:00,73.59,73.63,73.59,73.62,85993.0,71.1767,71.2154,71.1767,71.2057,85993.0
2024-07-29 15:40:00,73.62,73.64,73.61,73.63,35131.0,71.2057,71.225,71.196,71.2154,35131.0
2024-07-29 15:45:00,73.63,73.65,73.62,73.63,71048.0,71.2154,71.2347,71.2057,71.2154,71048.0
2024-07-29 15:50:00,73.62,73.65,73.58,73.59,276358.0,71.2057,71.2347,71.167,71.1767,276358.0
2024-07-29 15:55:00,73.59,73.6,73.53,73.56,183719.0,71.1767,71.1863,71.1186,71.1477,183719.0
2024-07-30 09:30:00,73.81,73.83,73.78,73.82,182868.0,71.3895,71.4088,71.3604,71.3991,182868.0
2024-07-30 09:35:00,73.82,73.88,73.81,73.88,79684.0,71.3991,71.4572,71.3895,71.4572,79684.0
2024-07-30 09:40:00,73.88,73.92,73.86,73.89,38997.0,71.4572,71.4959,71.4378,71.4668,38997.0
2024-07-30 09:45:00,73.89,73.9,73.84,73.86,39887.0,71.4668,71.4765,71.4185,71.4378,39887.0
2024-07-30 09:50:00,73.86,73.89,73.83,73.84,36172.0,71.4378,71.4668,71.4088,71.4185,36172.0
2024-07-30 09:55:00,73.85,73.87,73.82,73.86,49242.0,71.4282,71.4475,71.3991,71.4378,49242.0
2024-07-30 10:00:00,73.85,73.85,73.7,73.72,124594.0,71.4282,71.4282,71.2831,71.3024,124594.0
2024-07-30 10:05:00,73.72,73.8,73.72,73.77,57336.0,71.3024,71.3798,71.3024,71.3508,57336.0
2024-07-30 10:10:00,73.76,73.78,73.73,73.77,30861.0,71.3411,71.3604,71.3121,71.3508,30861.0
2024-07-30 10:15:00,73.77,73.81,73.74,73.77,52715.0,71.3508,71.3895,71.3218,71.3508,52715.0
2024-07-30 10:20:00,73.77,73.8,73.73,73.78,27337.0,71.3508,71.3798,71.3121,71.3604,27337.0
2024-07-30 10:25:00,73.78,73.8,73.74,73.76,10903.0,71.3604,71.3798,71.3218,71.3411,10903.0
2024-07-30 10:30:00,73.76,73.78,73.74,73.75,216044.0,71.3411,71.3604,71.3218,71.3314,216044.0
2024-07-30 10:35:00,73.75,73.76,73.68,73.74,53566.0,71.3314,71.3411,71.2637,71.3218,53566.0
2024-07-30 10:40:00,73.74,73.74,73.69,73.73,44348.0,71.3218,71.3218,71.2734,71.3121,44348.0
2024-07-30 10:45:00,73.73,73.78,73.72,73.76,34609.0,71.3121,71.3604,71.3024,71.3411,34609.0
2024-07-30 10:50:00,73.76,73.77,73.71,73.73,37459.0,71.3411,71.3508,71.2927,71.3121,37459.0
2024-07-30 10:55:00,73.73,73.76,73.68,73.69,68239.0,71.3121,71.3411,71.2637,71.2734,68239.0
2024-07-30 11:00:00,73.69,73.71,73.59,73.61,175597.0,71.2734,71.2927,71.1767,71.196,175597.0
2024-07-30 11:05:00,73.61,73.61,73.54,73.61,57411.0,71.196,71.196,71.1283,71.196,57411.0
2024-07-30 11:10:00,73.61,73.65,73.58,73.62,30507.0,71.196,71.2347,71.167,71.2057,30507.0
2024-07-30 11:15:00,73.64,73.66,73.61,73.66,67195.0,71.225,71.2444,71.196,71.2444,67195.0
2024-07-30 11:20:00,73.66,73.68,73.64,73.68,51533.0,71.2444,71.2637,71.225,71.2637,51533.0
2024-07-30 11:25:00,73.68,73.69,73.64,73.64,60449.0,71.2637,71.2734,71.225,71.225,60449.0
2024-07-30 11:30:00,73.64,73.65,73.6,73.61,66613.0,71.225,71.2347,71.1863,71.196,66613.0
2024-07-30 11:35:00,73.61,73.63,73.54,73.55,90290.0,71.196,71.2154,71.1283,71.138,90290.0
2024-07-30 11:40:00,73.55,73.57,73.53,73.55,147297.0,71.138,71.1573,71.1186,71.138,147297.0
2024-07-30 11:45:00,73.54,73.59,73.52,73.56,47557.0,71.1283,71.1767,71.109,71.1477,47557.0
2024-07-30 11:50:00,73.57,73.58,73.55,73.57,26605.0,71.1573,71.167,71.138,71.1573,26605.0
2024-07-30 11:55:00,73.56,73.57,73.53,73.55,47728.0,71.1477,71.1573,71.1186,71.138,47728.0
2024-07-30 12:00:00,73.55,73.58,73.49,73.5,23546.0,71.138,71.167,71.08,71.0896,23546.0
2024-07-30 12:05:00,73.5,73.59,73.49,73.59,26055.0,71.0896,71.1767,71.08,71.1767,26055.0
2024-07-30 12:10:00,73.58,73.6,73.56,73.59,24253.0,71.167,71.1863,71.1477,71.1767,24253.0
2024-07-30 12:15:00,73.58,73.61,73.55,73.61,57018.0,71.167,71.196,71.138,71.196,57018.0
2024-07-30 12:20:00,73.61,73.61,73.53,73.55,29128.0,71.196,71.196,71.1186,71.138,29128.0
2024-07-30 12:25:00,73.55,73.63,73.55,73.63,17058.0,71.138,71.2154,71.138,71.2154,17058.0
2024-07-30 12:30:00,73.63,73.63,73.58,73.59,17278.0,71.2154,71.2154,71.167,71.1767,17278.0
2024-07-30 12:35:00,73.6,73.66,73.59,73.66,78174.0,71.1863,71.2444,71.1767,71.2444,78174.0
2024-07-30 12:40:00,73.66,73.68,73.63,73.65,28294.0,71.2444,71.2637,71.2154,71.2347,28294.0
2024-07-30 12:45:00,73.65,73.67,73.64,73.64,98644.0,71.2347,71.2541,71.225,71.225,98644.0
2024-07-30 12:50:00,73.63,73.65,73.54,73.55,69551.0,71.2154,71.2347,71.1283,71.138,69551.0
2024-07-30 12:55:00,73.55,73.59,73.48,73.48,199218.0,71.138,71.1767,71.0703,71.0703,199218.0
2024-07-30 13:00:00,73.49,73.5,73.44,73.5,92960.0,71.08,71.0896,71.0316,71.0896,92960.0
2024-07-30 13:05:00,73.48,73.52,73.45,73.52,30905.0,71.0703,71.109,71.0413,71.109,30905.0
2024-07-30 13:10:00,73.53,73.58,73.52,73.58,13701.0,71.1186,71.167,71.109,71.167,13701.0
2024-07-30 13:15:00,73.58,73.61,73.56,73.61,35486.0,71.167,71.196,71.1477,71.196,35486.0
2024-07-30 13:20:00,73.6,73.67,73.6,73.65,89256.0,71.1863,71.2541,71.1863,71.2347,89256.0
2024-07-30 13:25:00,73.64,73.65,73.58,73.6,109177.0,71.225,71.2347,71.167,71.1863,109177.0
2024-07-30 13:30:00,73.6,73.63,73.58,73.63,29946.0,71.1863,71.2154,71.167,71.2154,29946.0
2024-07-30 13:35:00,73.63,73.68,73.6,73.66,20566.0,71.2154,71.2637,71.1863,71.2444,20566.0
2024-07-30 13:40:00,73.65,73.65,73.61,73.64,36049.0,71.2347,71.2347,71.196,71.225,36049.0
2024-07-30 13:45:00,73.64,73.67,73.6,73.66,126291.0,71.225,71.2541,71.1863,71.2444,126291.0
2024-07-30 13:50:00,73.66,73.66,73.61,73.62,35845.0,71.2444,71.2444,71.196,71.2057,35845.0
2024-07-30 13:55:00,73.62,73.64,73.61,73.64,22632.0,71.2057,71.225,71.196,71.225,22632.0
2024-07-30 14:00:00,73.64,73.66,73.62,73.65,17539.0,71.225,71.2444,71.2057,71.2347,17539.0
2024-07-30 14:05:00,73.65,73.68,73.65,73.68,24821.0,71.2347,71.2637,71.2347,71.2637,24821.0
2024-07-30 14:10:00,73.68,73.7,73.66,73.69,37950.0,71.2637,71.2831,71.2444,71.2734,37950.0
2024-07-30 14:15:00,73.69,73.73,73.69,73.72,16565.0,71.2734,71.3121,71.2734,71.3024,16565.0
2024-07-30 14:20:00,73.71,73.75,73.69,73.72,15472.0,71.2927,71.3314,71.2734,71.3024,15472.0
2024-07-30 14:25:00,73.71,73.71,73.65,73.69,18511.0,71.2927,71.2927,71.2347,71.2734,18511.0
2024-07-30 14:30:00,73.68,73.69,73.64,73.65,27017.0,71.2637,71.2734,71.225,71.2347,27017.0
2024-07-30 14:35:00,73.64,73.69,73.64,73.68,33968.0,71.225,71.2734,71.225,71.2637,33968.0
2024-07-30 14:40:00,73.68,73.69,73.66,73.67,25426.0,71.2637,71.2734,71.2444,71.2541,25426.0
2024-07-30 14:45:00,73.67,73.67,73.6,73.62,96771.0,71.2541,71.2541,71.1863,71.2057,96771.0
2024-07-30 14:50:00,73.62,73.66,73.62,73.64,36440.0,71.2057,71.2444,71.2057,71.225,36440.0
2024-07-30 14:55:00,73.64,73.65,73.6,73.65,93735.0,71.225,71.2347,71.1863,71.2347,93735.0
2024-07-30 15:00:00,73.64,73.65,73.59,73.62,42171.0,71.225,71.2347,71.1767,71.2057,42171.0
2024-07-30 15:05:00,73.62,73.64,73.61,73.63,26432.0,71.2057,71.225,71.196,71.2154,26432.0
2024-07-30 15:10:00,73.63,73.65,73.61,73.62,72556.0,71.2154,71.2347,71.196,71.2057,72556.0
2024-07-30 15:15:00,73.62,73.67,73.62,73.66,91550.0,71.2057,71.2541,71.2057,71.2444,91550.0
2024-07-30 15:20:00,73.67,73.69,73.66,73.68,38291.0,71.2541,71.2734,71.2444,71.2637,38291.0
2024-07-30 15:25:00,73.68,73.7,73.66,73.69,89653.0,71.2637,71.2831,71.2444,71.2734,89653.0
2024-07-30 15:30:00,73.68,73.68,73.65,73.67,56802.0,71.2637,71.2637,71.2347,71.2541,56802.0
2024-07-30 15:35:00,73.67,73.69,73.64,73.65,48496.0,71.2541,71.2734,71.225,71.2347,48496.0
2024-07-30 15:40:00,73.65,73.7,73.63,73.7,59753.0,71.2347,71.2831,71.2154,71.2831,59753.0
2024-07-30 15:45:00,73.7,73.82,73.69,73.8,96684.0,71.2831,71.3991,71.2734,71.3798,96684.0
2024-07-30 15:50:00,73.79,73.81,73.75,73.76,159291.0,71.3701,71.3895,71.3314,71.3411,159291.0
2024-07-30 15:55:00,73.76,73.78,73.72,73.72,93151.0,71.3411,71.3604,71.3024,71.3024,93151.0
2024-07-31 09:30:00,74.87,74.89,74.82,74.82,180133.0,72.4147,72.434,72.3663,72.3663,180133.0
2024-07-31 09:35:00,74.83,74.85,74.74,74.75,44131.0,72.376,72.3954,72.289,72.2986,44131.0
2024-07-31 09:40:00,74.76,74.78,74.64,74.66,23538.0,72.3083,72.3277,72.1922,72.2116,23538.0
2024-07-31 09:45:00,74.66,74.71,74.65,74.68,577910.0,72.2116,72.2599,72.2019,72.2309,577910.0
2024-07-31 09:50:00,74.69,74.7,74.65,74.69,340270.0,72.2406,72.2503,72.2019,72.2406,340270.0
2024-07-31 09:55:00,74.69,74.7,74.62,74.64,168403.0,72.2406,72.2503,72.1729,72.1922,168403.0
2024-07-31 10:00:00,74.65,74.72,74.64,74.66,61026.0,72.2019,72.2696,72.1922,72.2116,61026.0
2024-07-31 10:05:00,74.66,74.7,74.63,74.68,65226.0,72.2116,72.2503,72.1826,72.2309,65226.0
2024-07-31 10:10:00,74.69,74.76,74.66,74.76,72184.0,72.2406,72.3083,72.2116,72.3083,72184.0
2024-07-31 10:15:00,74.76,74.81,74.75,74.8,37471.0,72.3083,72.3567,72.2986,72.347,37471.0
2024-07-31 10:20:00,74.81,74.84,74.78,74.83,62125.0,72.3567,72.3857,72.3277,72.376,62125.0
2024-07-31 10:25:00,74.84,74.85,74.8,74.84,23657.0,72.3857,72.3954,72.347,72.3857,23657.0
2024-07-31 10:30:00,74.84,74.91,74.83,74.9,50568.0,72.3857,72.4534,72.376,72.4437,50568.0
2024-07-31 10:35:00,74.89,74.89,74.84,74.84,55264.0,72.434,72.434,72.3857,72.3857,55264.0
2024-07-31 10:40:00,74.84,74.85,74.78,74.78,34785.0,72.3857,72.3954,72.3277,72.3277,34785.0
2024-07-31 10:45:00,74.79,74.82,74.78,74.81,44021.0,72.3373,72.3663,72.3277,72.3567,44021.0
2024-07-31 10:50:00,74.8,74.8,74.63,74.65,86707.0,72.347,72.347,72.1826,72.2019,86707.0
2024-07-31 10:55:00,74.64,74.74,74.63,74.73,49542.0,72.1922,72.289,72.1826,72.2793,49542.0
2024-07-31 11:00:00,74.73,74.75,74.7,74.7,23297.0,72.2793,72.2986,72.2503,72.2503,23297.0
2024-07-31 11:05:00,74.71,74.74,74.7,74.71,23984.0,72.2599,72.289,72.2503,72.2599,23984.0
2024-07-31 11:10:00,74.72,74.75,74.7,74.73,33465.0,72.2696,72.2986,72.2503,72.2793,33465.0
2024-07-31 11:15:00,74.73,74.76,74.71,74.73,20016.0,72.2793,72.3083,72.2599,72.2793,20016.0
2024-07-31 11:20:00,74.73,74.75,74.71,74.73,35757.0,72.2793,72.2986,72.2599,72.2793,35757.0
2024-07-31 11:25:00,74.73,74.76,74.7,74.71,103155.0,72.2793,72.3083,72.2503,72.2599,103155.0
2024-07-31 11:30:00,74.71,74.78,74.71,74.77,227179.0,72.2599,72.3277,72.2599,72.318,227179.0
2024-07-31 11:35:00,74.77,74.8,74.76,74.79,25314.0,72.318,72.347,72.3083,72.3373,25314.0
2024-07-31 11:40:00,74.79,74.79,74.74,74.76,22849.0,72.3373,72.3373,72.289,72.3083,22849.0
2024-07-31 11:45:00,74.76,74.79,74.75,74.76,60165.0,72.3083,72.3373,72.2986,72.3083,60165.0
2024-07-31 11:50:00,74.76,74.77,74.71,74.72,31054.0,72.3083,72.318,72.2599,72.2696,31054.0
2024-07-31 11:55:00,74.72,74.74,74.7,74.71,40737.0,72.2696,72.289,72.2503,72.2599,40737.0
2024-07-31 12:00:00,74.7,74.73,74.69,74.7,88011.0,72.2503,72.2793,72.2406,72.2503,88011.0
2024-07-31 12:05:00,74.7,74.72,74.68,74.71,56126.0,72.2503,72.2696,72.2309,72.2599,56126.0
2024-07-31 12:10:00,74.72,74.75,74.69,74.73,35952.0,72.2696,72.2986,72.2406,72.2793,35952.0
2024-07-31 12:15:00,74.73,74.75,74.72,74.74,29702.0,72.2793,72.2986,72.2696,72.289,29702.0
2024-07-31 12:20:00,74.73,74.77,74.73,74.75,45521.0,72.2793,72.318,72.2793,72.2986,45521.0
2024-07-31 12:25:00,74.74,74.74,74.72,74.73,17981.0,72.289,72.289,72.2696,72.2793,17981.0
2024-07-31 12:30:00,74.73,74.75,74.72,74.73,124456.0,72.2793,72.2986,72.2696,72.2793,124456.0
2024-07-31 12:35:00,74.73,74.74,74.72,74.73,98552.0,72.2793,72.289,72.2696,72.2793,98552.0
2024-07-31 12:40:00,74.73,74.75,74.72,74.75,22535.0,72.2793,72.2986,72.2696,72.2986,22535.0
2024-07-31 12:45:00,74.76,74.79,74.75,74.78,7860.0,72.3083,72.3373,72.2986,72.3277,7860.0
2024-07-31 12:50:00,74.78,74.79,74.73,74.76,21592.0,72.3277,72.3373,72.2793,72.3083,21592.0
2024-07-31 12:55:00,74.76,74.77,74.72,74.73,36777.0,72.3083,72.318,72.2696,72.2793,36777.0
2024-07-31 13:00:00,74.73,74.77,74.72,74.76,52603.0,72.2793,72.318,72.2696,72.3083,52603.0
2024-07-31 13:05:00,74.76,74.79,74.76,74.76,37114.0,72.3083,72.3373,72.3083,72.3083,37114.0
2024-07-31 13:10:00,74.76,74.78,74.73,74.75,53069.0,72.3083,72.3277,72.2793,72.2986,53069.0
2024-07-31 13:15:00,74.75,74.76,74.74,74.75,32501.0,72.2986,72.3083,72.289,72.2986,32501.0
2024-07-31 13:20:00,74.75,74.75,74.71,74.73,501060.0,72.2986,72.2986,72.2599,72.2793,501060.0
2024-07-31 13:25:00,74.72,74.72,74.68,74.72,111799.0,72.2696,72.2696,72.2309,72.2696,111799.0
2024-07-31 13:30:00,74.72,74.72,74.6,74.61,104137.0,72.2696,72.2696,72.1536,72.1632,104137.0
2024-07-31 13:35:00,74.62,74.65,74.6,74.61,25337.0,72.1729,72.2019,72.1536,72.1632,25337.0
2024-07-31 13:40:00,74.62,74.66,74.57,74.64,86189.0,72.1729,72.2116,72.1245,72.1922,86189.0
2024-07-31 13:45:00,74.64,74.67,74.63,74.67,91843.0,72.1922,72.2213,72.1826,72.2213,91843.0
2024-07-31 13:50:00,74.67,74.73,74.67,74.73,102354.0,72.2213,72.2793,72.2213,72.2793,102354.0
2024-07-31 13:55:00,74.73,74.73,74.68,74.69,452751.0,72.2793,72.2793,72.2309,72.2406,452751.0
2024-07-31 14:00:00,74.69,74.71,74.58,74.7,262060.0,72.2406,72.2599,72.1342,72.2503,262060.0
2024-07-31 14:05:00,74.7,74.72,74.61,74.65,65497.0,72.2503,72.2696,72.1632,72.2019,65497.0
2024-07-31 14:10:00,74.67,74.71,74.64,74.68,36543.0,72.2213,72.2599,72.1922,72.2309,36543.0
2024-07-31 14:15:00,74.7,74.73,74.65,74.72,42048.0,72.2503,72.2793,72.2019,72.2696,42048.0
2024-07-31 14:20:00,74.71,74.74,74.68,74.74,26823.0,72.2599,72.289,72.2309,72.289,26823.0
2024-07-31 14:25:00,74.73,74.77,74.71,74.76,47185.0,72.2793,72.318,72.2599,72.3083,47185.0
2024-07-31 14:30:00,74.77,74.87,74.76,74.85,51420.0,72.318,72.4147,72.3083,72.3954,51420.0
2024-07-31 14:35:00,74.85,74.87,74.73,74.87,77760.0,72.3954,72.4147,72.2793,72.4147,77760.0
2024-07-31 14:40:00,74.86,75.02,74.85,75.02,84875.0,72.405,72.5598,72.3954,72.5598,84875.0
2024-07-31 14:45:00,75.01,75.08,74.98,75.08,58327.0,72.5501,72.6178,72.5211,72.6178,58327.0
2024-07-31 14:50:00,75.08,75.11,75.02,75.06,96044.0,72.6178,72.6468,72.5598,72.5985,96044.0
2024-07-31 14:55:00,75.05,75.1,75.0,75.09,46990.0,72.5888,72.6372,72.5404,72.6275,46990.0
2024-07-31 15:00:00,75.09,75.13,75.04,75.06,47831.0,72.6275,72.6662,72.5791,72.5985,47831.0
2024-07-31 15:05:00,75.05,75.08,75.01,75.01,37643.0,72.5888,72.6178,72.5501,72.5501,37643.0
2024-07-31 15:10:00,75.02,75.06,74.99,75.02,26280.0,72.5598,72.5985,72.5308,72.5598,26280.0
2024-07-31 15:15:00,75.02,75.08,74.89,74.9,107688.0,72.5598,72.6178,72.434,72.4437,107688.0
2024-07-31 15:20:00,74.9,74.95,74.82,74.82,98092.0,72.4437,72.4921,72.3663,72.3663,98092.0
2024-07-31 15:25:00,74.83,74.85,74.74,74.77,155957.0,72.376,72.3954,72.289,72.318,155957.0
2024-07-31 15:30:00,74.77,74.82,74.69,74.8,153364.0,72.318,72.3663,72.2406,72.347,153364.0
2024-07-31 15:35:00,74.8,74.89,74.79,74.83,105037.0,72.347,72.434,72.3373,72.376,105037.0
2024-07-31 15:40:00,74.84,74.98,74.84,74.97,115069.0,72.3857,72.5211,72.3857,72.5114,115069.0
2024-07-31 15:45:00,74.95,74.99,74.89,74.92,106191.0,72.4921,72.5308,72.434,72.4631,106191.0
2024-07-31 15:50:00,74.92,74.96,74.77,74.85,270679.0,72.4631,72.5017,72.318,72.3954,270679.0
2024-07-31 15:55:00,74.85,74.87,74.77,74.8,707481.0,72.3954,72.4147,72.318,72.347,707481.0
2024-08-01 09:30:00,73.84,73.91,73.78,73.9,238283.0,71.4185,71.4862,71.3604,71.4765,238283.0
2024-08-01 09:35:00,73.9,73.97,73.86,73.94,137839.0,71.4765,71.5442,71.4378,71.5152,137839.0
2024-08-01 09:40:00,73.95,74.01,73.94,74.01,16753.0,71.5249,71.5829,71.5152,71.5829,16753.0
2024-08-01 09:45:00,74.0,74.02,73.96,73.98,39955.0,71.5732,71.5926,71.5345,71.5539,39955.0
2024-08-01 09:50:00,73.98,73.98,73.88,73.89,67313.0,71.5539,71.5539,71.4572,71.4668,67313.0
2024-08-01 09:55:00,73.87,73.93,73.85,73.88,64754.0,71.4475,71.5055,71.4282,71.4572,64754.0
2024-08-01 10:00:00,73.88,73.93,73.79,73.81,157623.0,71.4572,71.5055,71.3701,71.3895,157623.0
2024-08-01 10:05:00,73.81,73.82,73.61,73.61,78185.0,71.3895,71.3991,71.196,71.196,78185.0
2024-08-01 10:10:00,73.61,73.63,73.53,73.53,137826.0,71.196,71.2154,71.1186,71.1186,137826.0
2024-08-01 10:15:00,73.52,73.55,73.45,73.48,111678.0,71.109,71.138,71.0413,71.0703,111678.0
2024-08-01 10:20:00,73.49,73.5,73.37,73.42,184198.0,71.08,71.0896,70.9639,71.0123,184198.0
2024-08-01 10:25:00,73.42,73.43,73.32,73.34,40222.0,71.0123,71.0219,70.9155,70.9349,40222.0
2024-08-01 10:30:00,73.34,73.37,73.27,73.3,49743.0,70.9349,70.9639,70.8672,70.8962,49743.0
2024-08-01 10:35:00,73.31,73.32,73.21,73.28,93847.0,70.9059,70.9155,70.8091,70.8768,93847.0
2024-08-01 10:40:00,73.29,73.3,73.16,73.17,65716.0,70.8865,70.8962,70.7608,70.7705,65716.0
2024-08-01 10:45:00,73.17,73.18,73.01,73.02,74668.0,70.7705,70.7801,70.6157,70.6254,74668.0
2024-08-01 10:50:00,73.02,73.14,73.02,73.08,66981.0,70.6254,70.7414,70.6254,70.6834,66981.0
2024-08-01 10:55:00,73.07,73.16,73.05,73.07,81627.0,70.6737,70.7608,70.6544,70.6737,81627.0
2024-08-01 11:00:00,73.07,73.1,73.01,73.02,36714.0,70.6737,70.7027,70.6157,70.6254,36714.0
2024-08-01 11:05:00,73.02,73.06,72.96,73.01,45671.0,70.6254,70.6641,70.5673,70.6157,45671.0
2024-08-01 11:10:00,73.01,73.06,72.99,73.01,55258.0,70.6157,70.6641,70.5964,70.6157,55258.0
2024-08-01 11:15:00,73.01,73.07,73.0,73.05,74316.0,70.6157,70.6737,70.606,70.6544,74316.0
2024-08-01 11:20:00,73.04,73.05,72.94,72.96,118461.0,70.6447,70.6544,70.548,70.5673,118461.0
2024-08-01 11:25:00,72.96,73.03,72.95,72.99,89583.0,70.5673,70.635,70.5577,70.5964,89583.0
2024-08-01 11:30:00,72.99,73.04,72.95,73.01,228680.0,70.5964,70.6447,70.5577,70.6157,228680.0
2024-08-01 11:35:00,73.02,73.02,72.96,73.0,57484.0,70.6254,70.6254,70.5673,70.606,57484.0
2024-08-01 11:40:00,72.99,72.99,72.92,72.94,62399.0,70.5964,70.5964,70.5286,70.548,62399.0
2024-08-01 11:45:00,72.93,72.93,72.86,72.9,29500.0,70.5383,70.5383,70.4706,70.5093,29500.0
2024-08-01 11:50:00,72.91,72.96,72.88,72.95,19979.0,70.519,70.5673,70.49,70.5577,19979.0
2024-08-01 11:55:00,72.96,72.99,72.93,72.93,31493.0,70.5673,70.5964,70.5383,70.5383,31493.0
2024-08-01 12:00:00,72.94,72.97,72.87,72.96,74924.0,70.548,70.577,70.4803,70.5673,74924.0
2024-08-01 12:05:00,72.96,73.05,72.94,72.99,53487.0,70.5673,70.6544,70.548,70.5964,53487.0
2024-08-01 12:10:00,72.99,73.0,72.91,72.97,102764.0,70.5964,70.606,70.519,70.577,102764.0
2024-08-01 12:15:00,72.98,73.04,72.97,72.97,234780.0,70.5867,70.6447,70.577,70.577,234780.0
2024-08-01 12:20:00,72.98,72.99,72.84,72.84,50796.0,70.5867,70.5964,70.4513,70.4513,50796.0
2024-08-01 12:25:00,72.84,72.92,72.83,72.91,31642.0,70.4513,70.5286,70.4416,70.519,31642.0
2024-08-01 12:30:00,72.9,72.9,72.84,72.84,74634.0,70.5093,70.5093,70.4513,70.4513,74634.0
2024-08-01 12:35:00,72.85,72.9,72.82,72.82,12975.0,70.4609,70.5093,70.4319,70.4319,12975.0
2024-08-01 12:40:00,72.81,72.83,72.75,72.78,20890.0,70.4223,70.4416,70.3642,70.3932,20890.0
2024-08-01 12:45:00,72.78,72.79,72.73,72.76,131189.0,70.3932,70.4029,70.3449,70.3739,131189.0
2024-08-01 12:50:00,72.75,72.77,72.69,72.76,60573.0,70.3642,70.3836,70.3062,70.3739,60573.0
2024-08-01 12:55:00,72.76,72.79,72.73,72.77,56235.0,70.3739,70.4029,70.3449,70.3836,56235.0
2024-08-01 13:00:00,72.77,72.78,72.72,72.77,76313.0,70.3836,70.3932,70.3352,70.3836,76313.0
2024-08-01 13:05:00,72.76,72.76,72.67,72.7,52116.0,70.3739,70.3739,70.2868,70.3159,52116.0
2024-08-01 13:10:00,72.7,72.71,72.66,72.66,42486.0,70.3159,70.3255,70.2772,70.2772,42486.0
2024-08-01 13:15:00,72.67,72.71,72.63,72.66,78471.0,70.2868,70.3255,70.2482,70.2772,78471.0
2024-08-01 13:20:00,72.66,72.67,72.62,72.63,72379.0,70.2772,70.2868,70.2385,70.2482,72379.0
2024-08-01 13:25:00,72.63,72.7,72.6,72.66,90564.0,70.2482,70.3159,70.2191,70.2772,90564.0
2024-08-01 13:30:00,72.65,72.66,72.61,72.64,212819.0,70.2675,70.2772,70.2288,70.2578,212819.0
2024-08-01 13:35:00,72.64,72.65,72.55,72.56,697220.0,70.2578,70.2675,70.1708,70.1805,697220.0
2024-08-01 13:40:00,72.56,72.58,72.52,72.54,391359.0,70.1805,70.1998,70.1418,70.1611,391359.0
2024-08-01 13:45:00,72.55,72.57,72.49,72.51,78439.0,70.1708,70.1901,70.1128,70.1321,78439.0
2024-08-01 13:50:00,72.51,72.59,72.47,72.59,54991.0,70.1321,70.2095,70.0934,70.2095,54991.0
2024-08-01 13:55:00,72.59,72.71,72.57,72.7,35699.0,70.2095,70.3255,70.1901,70.3159,35699.0
2024-08-01 14:00:00,72.71,72.73,72.63,72.64,53096.0,70.3255,70.3449,70.2482,70.2578,53096.0
2024-08-01 14:05:00,72.63,72.7,72.62,72.66,86225.0,70.2482,70.3159,70.2385,70.2772,86225.0
2024-08-01 14:10:00,72.66,72.67,72.62,72.64,72058.0,70.2772,70.2868,70.2385,70.2578,72058.0
2024-08-01 14:15:00,72.64,72.64,72.54,72.56,93696.0,70.2578,70.2578,70.1611,70.1805,93696.0
2024-08-01 14:20:00,72.57,72.66,72.57,72.59,118319.0,70.1901,70.2772,70.1901,70.2095,118319.0
2024-08-01 14:25:00,72.59,72.59,72.51,72.55,80434.0,70.2095,70.2095,70.1321,70.1708,80434.0
2024-08-01 14:30:00,72.54,72.56,72.51,72.52,67708.0,70.1611,70.1805,70.1321,70.1418,67708.0
2024-08-01 14:35:00,72.53,72.56,72.51,72.55,63904.0,70.1514,70.1805,70.1321,70.1708,63904.0
2024-08-01 14:40:00,72.56,72.59,72.52,72.52,32661.0,70.1805,70.2095,70.1418,70.1418,32661.0
2024-08-01 14:45:00,72.52,72.53,72.48,72.49,33460.0,70.1418,70.1514,70.1031,70.1128,33460.0
2024-08-01 14:50:00,72.49,72.52,72.44,72.46,71073.0,70.1128,70.1418,70.0644,70.0837,71073.0
2024-08-01 14:55:00,72.46,72.53,72.45,72.51,711187.0,70.0837,70.1514,70.0741,70.1321,711187.0
2024-08-01 15:00:00,72.5,72.55,72.48,72.54,57664.0,70.1224,70.1708,70.1031,70.1611,57664.0
2024-08-01 15:05:00,72.54,72.59,72.51,72.58,62905.0,70.1611,70.2095,70.1321,70.1998,62905.0
2024-08-01 15:10:00,72.59,72.67,72.57,72.64,86601.0,70.2095,70.2868,70.1901,70.2578,86601.0
2024-08-01 15:15:00,72.63,72.67,72.6,72.67,177990.0,70.2482,70.2868,70.2191,70.2868,177990.0
2024-08-01 15:20:00,72.67,72.71,72.65,72.71,103440.0,70.2868,70.3255,70.2675,70.3255,103440.0
2024-08-01 15:25:00,72.7,72.75,72.69,72.75,61770.0,70.3159,70.3642,70.3062,70.3642,61770.0
2024-08-01 15:30:00,72.75,72.77,72.7,72.7,891008.0,70.3642,70.3836,70.3159,70.3159,891008.0
2024-08-01 15:35:00,72.71,72.76,72.7,72.76,206316.0,70.3255,70.3739,70.3159,70.3739,206316.0
2024-08-01 15:40:00,72.76,72.76,72.7,72.72,57981.0,70.3739,70.3739,70.3159,70.3352,57981.0
2024-08-01 15:45:00,72.72,72.83,72.72,72.81,127475.0,70.3352,70.4416,70.3352,70.4223,127475.0
2024-08-01 15:50:00,72.82,72.87,72.73,72.75,189596.0,70.4319,70.4803,70.3449,70.3642,189596.0
2024-08-01 15:55:00,72.75,72.85,72.75,72.81,296985.0,70.3642,70.4609,70.3642,70.4223,296985.0
2024-08-02 09:30:00,71.8,71.85,71.66,71.72,387666.0,69.4454,69.4937,69.31,69.368,387666.0
2024-08-02 09:35:00,71.71,71.85,71.69,71.85,160313.0,69.3583,69.4937,69.339,69.4937,160313.0
2024-08-02 09:40:00,71.84,71.95,71.82,71.87,104796.0,69.4841,69.5905,69.4647,69.5131,104796.0
2024-08-02 09:45:00,71.88,71.93,71.78,71.88,393041.0,69.5228,69.5711,69.426,69.5228,393041.0
2024-08-02 09:50:00,71.86,71.98,71.8,71.8,65128.0,69.5034,69.6195,69.4454,69.4454,65128.0
2024-08-02 09:55:00,71.8,71.87,71.77,71.86,108572.0,69.4454,69.5131,69.4164,69.5034,108572.0
2024-08-02 10:00:00,71.85,71.93,71.8,71.86,215769.0,69.4937,69.5711,69.4454,69.5034,215769.0
2024-08-02 10:05:00,71.86,71.86,71.61,71.64,300033.0,69.5034,69.5034,69.2616,69.2906,300033.0
2024-08-02 10:10:00,71.63,71.63,71.44,71.46,114880.0,69.281,69.281,69.0972,69.1165,114880.0
2024-08-02 10:15:00,71.45,71.62,71.41,71.42,156847.0,69.1069,69.2713,69.0682,69.0778,156847.0
2024-08-02 10:20:00,71.42,71.45,71.35,71.4,91735.0,69.0778,69.1069,69.0101,69.0585,91735.0
2024-08-02 10:25:00,71.38,71.53,71.33,71.4,172526.0,69.0392,69.1842,68.9908,69.0585,172526.0
2024-08-02 10:30:00,71.37,71.5,71.36,71.38,154886.0,69.0295,69.1552,69.0198,69.0392,154886.0
2024-08-02 10:35:00,71.38,71.39,71.27,71.27,56426.0,69.0392,69.0488,68.9328,68.9328,56426.0
2024-08-02 10:40:00,71.26,71.37,71.26,71.29,185464.0,68.9231,69.0295,68.9231,68.9521,185464.0
2024-08-02 10:45:00,71.29,71.4,71.29,71.37,54036.0,68.9521,69.0585,68.9521,69.0295,54036.0
2024-08-02 10:50:00,71.37,71.4,71.23,71.26,97733.0,69.0295,69.0585,68.8941,68.9231,97733.0
2024-08-02 10:55:00,71.28,71.28,71.18,71.2,45469.0,68.9424,68.9424,68.8457,68.8651,45469.0
2024-08-02 11:00:00,71.2,71.2,71.07,71.08,113663.0,68.8651,68.8651,68.7393,68.749,113663.0
2024-08-02 11:05:00,71.09,71.16,71.06,71.11,108268.0,68.7587,68.8264,68.7296,68.778,108268.0
2024-08-02 11:10:00,71.1,71.22,71.08,71.14,106031.0,68.7683,68.8844,68.749,68.807,106031.0
2024-08-02 11:15:00,71.14,71.24,71.12,71.19,99992.0,68.807,68.9037,68.7877,68.8554,99992.0
2024-08-02 11:20:00,71.19,71.23,71.12,71.2,61504.0,68.8554,68.8941,68.7877,68.8651,61504.0
2024-08-02 11:25:00,71.2,71.22,71.13,71.2,73171.0,68.8651,68.8844,68.7974,68.8651,73171.0
2024-08-02 11:30:00,71.2,71.32,71.2,71.29,111345.0,68.8651,68.9811,68.8651,68.9521,111345.0
2024-08-02 11:35:00,71.28,71.42,71.27,71.34,64001.0,68.9424,69.0778,68.9328,69.0005,64001.0
2024-08-02 11:40:00,71.34,71.47,71.33,71.46,199533.0,69.0005,69.1262,68.9908,69.1165,199533.0
2024-08-02 11:45:00,71.45,71.51,71.41,71.48,70393.0,69.1069,69.1649,69.0682,69.1359,70393.0
2024-08-02 11:50:00,71.48,71.5,71.43,71.43,69422.0,69.1359,69.1552,69.0875,69.0875,69422.0
2024-08-02 11:55:00,71.44,71.52,71.44,71.47,50769.0,69.0972,69.1746,69.0972,69.1262,50769.0
2024-08-02 12:00:00,71.47,71.49,71.39,71.44,111620.0,69.1262,69.1455,69.0488,69.0972,111620.0
2024-08-02 12:05:00,71.44,71.5,71.4,71.42,32411.0,69.0972,69.1552,69.0585,69.0778,32411.0
2024-08-02 12:10:00,71.42,71.43,71.34,71.39,49159.0,69.0778,69.0875,69.0005,69.0488,49159.0
2024-08-02 12:15:00,71.38,71.48,71.37,71.48,82747.0,69.0392,69.1359,69.0295,69.1359,82747.0
2024-08-02 12:20:00,71.48,71.53,71.47,71.48,70761.0,69.1359,69.1842,69.1262,69.1359,70761.0
2024-08-02 12:25:00,71.48,71.54,71.46,71.49,110241.0,69.1359,69.1939,69.1165,69.1455,110241.0
2024-08-02 12:30:00,71.48,71.51,71.44,71.49,90395.0,69.1359,69.1649,69.0972,69.1455,90395.0
2024-08-02 12:35:00,71.48,71.5,71.43,71.48,82238.0,69.1359,69.1552,69.0875,69.1359,82238.0
2024-08-02 12:40:00,71.47,71.54,71.47,71.5,93817.0,69.1262,69.1939,69.1262,69.1552,93817.0
2024-08-02 12:45:00,71.48,71.51,71.43,71.48,65199.0,69.1359,69.1649,69.0875,69.1359,65199.0
2024-08-02 12:50:00,71.48,71.49,71.36,71.36,64701.0,69.1359,69.1455,69.0198,69.0198,64701.0
2024-08-02 12:55:00,71.37,71.45,71.34,71.41,69721.0,69.0295,69.1069,69.0005,69.0682,69721.0
2024-08-02 13:00:00,71.41,71.42,71.34,71.38,82466.0,69.0682,69.0778,69.0005,69.0392,82466.0
2024-08-02 13:05:00,71.39,71.45,71.39,71.44,166245.0,69.0488,69.1069,69.0488,69.0972,166245.0
2024-08-02 13:10:00,71.45,71.51,71.41,71.49,125607.0,69.1069,69.1649,69.0682,69.1455,125607.0
2024-08-02 13:15:00,71.48,71.51,71.44,71.48,69380.0,69.1359,69.1649,69.0972,69.1359,69380.0
2024-08-02 13:20:00,71.48,71.49,71.4,71.42,99893.0,69.1359,69.1455,69.0585,69.0778,99893.0
2024-08-02 13:25:00,71.42,71.49,71.42,71.45,92151.0,69.0778,69.1455,69.0778,69.1069,92151.0
2024-08-02 13:30:00,71.45,71.47,71.41,71.43,97787.0,69.1069,69.1262,69.0682,69.0875,97787.0
2024-08-02 13:35:00,71.42,71.43,71.37,71.38,48160.0,69.0778,69.0875,69.0295,69.0392,48160.0
2024-08-02 13:40:00,71.39,71.41,71.33,71.39,599615.0,69.0488,69.0682,68.9908,69.0488,599615.0
2024-08-02 13:45:00,71.39,71.42,71.36,71.37,326722.0,69.0488,69.0778,69.0198,69.0295,326722.0
2024-08-02 13:50:00,71.36,71.39,71.32,71.32,202199.0,69.0198,69.0488,68.9811,68.9811,202199.0
2024-08-02 13:55:00,71.31,71.34,71.29,71.33,71549.0,68.9714,69.0005,68.9521,68.9908,71549.0
2024-08-02 14:00:00,71.33,71.33,71.26,71.29,65690.0,68.9908,68.9908,68.9231,68.9521,65690.0
2024-08-02 14:05:00,71.28,71.32,71.26,71.26,122693.0,68.9424,68.9811,68.9231,68.9231,122693.0
2024-08-02 14:10:00,71.26,71.31,71.25,71.3,159355.0,68.9231,68.9714,68.9134,68.9618,159355.0
2024-08-02 14:15:00,71.3,71.36,71.29,71.36,109740.0,68.9618,69.0198,68.9521,69.0198,109740.0
2024-08-02 14:20:00,71.35,71.45,71.35,71.45,77146.0,69.0101,69.1069,69.0101,69.1069,77146.0
2024-08-02 14:25:00,71.45,71.54,71.44,71.53,101666.0,69.1069,69.1939,69.0972,69.1842,101666.0
2024-08-02 14:30:00,71.53,71.58,71.5,71.53,85058.0,69.1842,69.2326,69.1552,69.1842,85058.0
2024-08-02 14:35:00,71.51,71.52,71.45,71.47,61778.0,69.1649,69.1746,69.1069,69.1262,61778.0
2024-08-02 14:40:00,71.48,71.52,71.47,71.5,93769.0,69.1359,69.1746,69.1262,69.1552,93769.0
2024-08-02 14:45:00,71.49,71.53,71.47,71.48,79462.0,69.1455,69.1842,69.1262,69.1359,79462.0
2024-08-02 14:50:00,71.49,71.52,71.46,71.52,131172.0,69.1455,69.1746,69.1165,69.1746,131172.0
2024-08-02 14:55:00,71.52,71.56,71.5,71.51,81589.0,69.1746,69.2132,69.1552,69.1649,81589.0
2024-08-02 15:00:00,71.51,71.55,71.46,71.48,112320.0,69.1649,69.2036,69.1165,69.1359,112320.0
2024-08-02 15:05:00,71.48,71.51,71.43,71.5,104267.0,69.1359,69.1649,69.0875,69.1552,104267.0
2024-08-02 15:10:00,71.5,71.53,71.45,71.52,107041.0,69.1552,69.1842,69.1069,69.1746,107041.0
2024-08-02 15:15:00,71.52,71.56,71.5,71.53,113191.0,69.1746,69.2132,69.1552,69.1842,113191.0
2024-08-02 15:20:00,71.53,71.56,71.5,71.55,108099.0,69.1842,69.2132,69.1552,69.2036,108099.0
2024-08-02 15:25:00,71.56,71.61,71.54,71.59,107443.0,69.2132,69.2616,69.1939,69.2423,107443.0
2024-08-02 15:30:00,71.59,71.63,71.58,71.59,89637.0,69.2423,69.281,69.2326,69.2423,89637.0
2024-08-02 15:35:00,71.59,71.6,71.47,71.47,77396.0,69.2423,69.2519,69.1262,69.1262,77396.0
2024-08-02 15:40:00,71.46,71.56,71.45,71.56,389327.0,69.1165,69.2132,69.1069,69.2132,389327.0
2024-08-02 15:45:00,71.56,71.6,71.51,71.52,208224.0,69.2132,69.2519,69.1649,69.1746,208224.0
2024-08-02 15:50:00,71.51,71.59,71.47,71.59,181582.0,69.1649,69.2423,69.1262,69.2423,181582.0
2024-08-02 15:55:00,71.6,71.69,71.6,71.65,427045.0,69.2519,69.339,69.2519,69.3003,427045.0
2024-08-05 09:30:00,69.01,69.14,68.74,69.06,443380.0,66.7469,66.8726,66.4857,66.7952,443380.0
2024-08-05 09:35:00,69.05,69.31,68.98,69.31,200420.0,66.7856,67.037,66.7179,67.037,200420.0
2024-08-05 09:40:00,69.3,69.3,69.01,69.15,490479.0,67.0274,67.0274,66.7469,66.8823,490479.0
2024-08-05 09:45:00,69.16,69.54,69.13,69.51,301846.0,66.892,67.2595,66.8629,67.2305,301846.0
2024-08-05 09:50:00,69.5,69.57,69.39,69.46,201195.0,67.2208,67.2885,67.1144,67.1821,201195.0
2024-08-05 09:55:00,69.46,69.52,69.3,69.37,152988.0,67.1821,67.2401,67.0274,67.0951,152988.0
2024-08-05 10:00:00,69.37,69.88,69.37,69.73,356153.0,67.0951,67.5883,67.0951,67.4433,356153.0
2024-08-05 10:05:00,69.73,69.73,69.55,69.6,399686.0,67.4433,67.4433,67.2692,67.3175,399686.0
2024-08-05 10:10:00,69.6,69.71,69.45,69.69,317043.0,67.3175,67.4239,67.1724,67.4046,317043.0
2024-08-05 10:15:00,69.69,69.82,69.6,69.78,114145.0,67.4046,67.5303,67.3175,67.4916,114145.0
2024-08-05 10:20:00,69.76,69.8,69.53,69.63,500464.0,67.4723,67.511,67.2498,67.3465,500464.0
2024-08-05 10:25:00,69.63,69.72,69.39,69.39,394819.0,67.3465,67.4336,67.1144,67.1144,394819.0
2024-08-05 10:30:00,69.4,69.72,69.39,69.72,247369.0,67.1241,67.4336,67.1144,67.4336,247369.0
2024-08-05 10:35:00,69.73,69.76,69.56,69.72,408076.0,67.4433,67.4723,67.2788,67.4336,408076.0
2024-08-05 10:40:00,69.71,69.78,69.62,69.69,145975.0,67.4239,67.4916,67.3369,67.4046,145975.0
2024-08-05 10:45:00,69.69,69.82,69.64,69.75,285908.0,67.4046,67.5303,67.3562,67.4626,285908.0
2024-08-05 10:50:00,69.75,69.9,69.64,69.86,256298.0,67.4626,67.6077,67.3562,67.569,256298.0
2024-08-05 10:55:00,69.85,69.86,69.63,69.68,256083.0,67.5593,67.569,67.3465,67.3949,256083.0
2024-08-05 11:00:00,69.7,69.79,69.59,69.72,162111.0,67.4142,67.5013,67.3079,67.4336,162111.0
2024-08-05 11:05:00,69.72,70.04,69.71,70.03,457723.0,67.4336,67.7431,67.4239,67.7334,457723.0
2024-08-05 11:10:00,70.04,70.14,69.93,70.07,257905.0,67.7431,67.8398,67.6367,67.7721,257905.0
2024-08-05 11:15:00,70.07,70.14,69.97,69.97,303148.0,67.7721,67.8398,67.6754,67.6754,303148.0
2024-08-05 11:20:00,69.97,70.05,69.92,69.98,218102.0,67.6754,67.7528,67.627,67.6851,218102.0
2024-08-05 11:25:00,69.98,70.01,69.88,69.89,321953.0,67.6851,67.7141,67.5883,67.598,321953.0
2024-08-05 11:30:00,69.89,70.02,69.85,69.97,188609.0,67.598,67.7238,67.5593,67.6754,188609.0
2024-08-05 11:35:00,69.97,70.16,69.96,70.1,158817.0,67.6754,67.8592,67.6657,67.8011,158817.0
2024-08-05 11:40:00,70.09,70.1,70.01,70.03,136598.0,67.7915,67.8011,67.7141,67.7334,136598.0
2024-08-05 11:45:00,70.03,70.11,69.99,70.02,163683.0,67.7334,67.8108,67.6947,67.7238,163683.0
2024-08-05 11:50:00,70.02,70.11,69.94,70.06,165295.0,67.7238,67.8108,67.6464,67.7624,165295.0
2024-08-05 11:55:00,70.06,70.12,70.02,70.08,271667.0,67.7624,67.8205,67.7238,67.7818,271667.0
2024-08-05 12:00:00,70.07,70.17,70.02,70.15,184588.0,67.7721,67.8688,67.7238,67.8495,184588.0
2024-08-05 12:05:00,70.15,70.22,70.07,70.22,119224.0,67.8495,67.9172,67.7721,67.9172,119224.0
2024-08-05 12:10:00,70.21,70.3,70.19,70.28,85892.0,67.9075,67.9946,67.8882,67.9752,85892.0
2024-08-05 12:15:00,70.28,70.32,70.26,70.3,146978.0,67.9752,68.0139,67.9559,67.9946,146978.0
2024-08-05 12:20:00,70.3,70.4,70.26,70.38,111948.0,67.9946,68.0913,67.9559,68.0719,111948.0
2024-08-05 12:25:00,70.39,70.51,70.37,70.47,72743.0,68.0816,68.1977,68.0623,68.159,72743.0
2024-08-05 12:30:00,70.47,70.47,70.29,70.31,134711.0,68.159,68.159,67.9849,68.0042,134711.0
2024-08-05 12:35:00,70.31,70.31,70.19,70.23,99020.0,68.0042,68.0042,67.8882,67.9269,99020.0
2024-08-05 12:40:00,70.24,70.27,70.14,70.18,37228.0,67.9365,67.9656,67.8398,67.8785,37228.0
2024-08-05 12:45:00,70.17,70.18,70.03,70.05,239848.0,67.8688,67.8785,67.7334,67.7528,239848.0
2024-08-05 12:50:00,70.04,70.06,69.96,69.96,72638.0,67.7431,67.7624,67.6657,67.6657,72638.0
2024-08-05 12:55:00,69.95,70.0,69.92,69.95,93854.0,67.656,67.7044,67.627,67.656,93854.0
2024-08-05 13:00:00,69.95,70.01,69.93,69.95,27692.0,67.656,67.7141,67.6367,67.656,27692.0
2024-08-05 13:05:00,69.97,70.1,69.92,70.08,405338.0,67.6754,67.8011,67.627,67.7818,405338.0
2024-08-05 13:10:00,70.07,70.13,70.01,70.08,94985.0,67.7721,67.8301,67.7141,67.7818,94985.0
2024-08-05 13:15:00,70.08,70.18,70.08,70.16,74140.0,67.7818,67.8785,67.7818,67.8592,74140.0
2024-08-05 13:20:00,70.16,70.2,70.12,70.17,119146.0,67.8592,67.8978,67.8205,67.8688,119146.0
2024-08-05 13:25:00,70.18,70.23,70.1,70.12,108146.0,67.8785,67.9269,67.8011,67.8205,108146.0
2024-08-05 13:30:00,70.13,70.19,70.1,70.16,64808.0,67.8301,67.8882,67.8011,67.8592,64808.0
2024-08-05 13:35:00,70.17,70.19,70.13,70.19,56205.0,67.8688,67.8882,67.8301,67.8882,56205.0
2024-08-05 13:40:00,70.19,70.27,70.16,70.19,104844.0,67.8882,67.9656,67.8592,67.8882,104844.0
2024-08-05 13:45:00,70.2,70.22,70.16,70.19,62684.0,67.8978,67.9172,67.8592,67.8882,62684.0
2024-08-05 13:50:00,70.19,70.25,70.17,70.2,77955.0,67.8882,67.9462,67.8688,67.8978,77955.0
2024-08-05 13:55:00,70.2,70.22,70.1,70.16,86255.0,67.8978,67.9172,67.8011,67.8592,86255.0
2024-08-05 14:00:00,70.16,70.17,70.06,70.08,138866.0,67.8592,67.8688,67.7624,67.7818,138866.0
2024-08-05 14:05:00,70.07,70.19,70.07,70.16,65395.0,67.7721,67.8882,67.7721,67.8592,65395.0
2024-08-05 14:10:00,70.16,70.23,70.12,70.14,131878.0,67.8592,67.9269,67.8205,67.8398,131878.0
2024-08-05 14:15:00,70.14,70.27,70.13,70.23,56953.0,67.8398,67.9656,67.8301,67.9269,56953.0
2024-08-05 14:20:00,70.23,70.29,70.22,70.25,109304.0,67.9269,67.9849,67.9172,67.9462,109304.0
2024-08-05 14:25:00,70.25,70.32,70.24,70.3,61439.0,67.9462,68.0139,67.9365,67.9946,61439.0
2024-08-05 14:30:00,70.3,70.34,70.24,70.24,80457.0,67.9946,68.0333,67.9365,67.9365,80457.0
2024-08-05 14:35:00,70.24,70.3,70.18,70.19,90370.0,67.9365,67.9946,67.8785,67.8882,90370.0
2024-08-05 14:40:00,70.19,70.21,70.11,70.12,83624.0,67.8882,67.9075,67.8108,67.8205,83624.0
2024-08-05 14:45:00,70.13,70.16,70.09,70.12,112775.0,67.8301,67.8592,67.7915,67.8205,112775.0
2024-08-05 14:50:00,70.12,70.24,70.11,70.16,145156.0,67.8205,67.9365,67.8108,67.8592,145156.0
2024-08-05 14:55:00,70.14,70.16,70.05,70.07,76089.0,67.8398,67.8592,67.7528,67.7721,76089.0
2024-08-05 15:00:00,70.06,70.13,70.04,70.11,109958.0,67.7624,67.8301,67.7431,67.8108,109958.0
2024-08-05 15:05:00,70.11,70.11,70.0,70.02,131499.0,67.8108,67.8108,67.7044,67.7238,131499.0
2024-08-05 15:10:00,70.02,70.06,69.93,69.94,258242.0,67.7238,67.7624,67.6367,67.6464,258242.0
2024-08-05 15:15:00,69.93,69.96,69.85,69.86,301888.0,67.6367,67.6657,67.5593,67.569,301888.0
2024-08-05 15:20:00,69.86,69.93,69.84,69.88,202411.0,67.569,67.6367,67.5497,67.5883,202411.0
2024-08-05 15:25:00,69.89,69.95,69.84,69.94,185631.0,67.598,67.656,67.5497,67.6464,185631.0
2024-08-05 15:30:00,69.95,69.98,69.89,69.95,99738.0,67.656,67.6851,67.598,67.656,99738.0
2024-08-05 15:35:00,69.95,70.01,69.93,69.97,142883.0,67.656,67.7141,67.6367,67.6754,142883.0
2024-08-05 15:40:00,69.97,69.99,69.9,69.9,94516.0,67.6754,67.6947,67.6077,67.6077,94516.0
2024-08-05 15:45:00,69.9,70.02,69.9,70.0,513736.0,67.6077,67.7238,67.6077,67.7044,513736.0
2024-08-05 15:50:00,70.0,70.09,69.97,70.0,168024.0,67.7044,67.7915,67.6754,67.7044,168024.0
2024-08-05 15:55:00,70.01,70.07,69.95,70.07,557617.0,67.7141,67.7721,67.656,67.7721,557617.0
2024-08-06 09:30:00,69.51,69.66,69.41,69.56,671814.0,67.2305,67.3756,67.1338,67.2788,671814.0
2024-08-06 09:35:00,69.56,69.62,69.51,69.59,278234.0,67.2788,67.3369,67.2305,67.3079,278234.0
2024-08-06 09:40:00,69.59,69.65,69.41,69.5,438886.0,67.3079,67.3659,67.1338,67.2208,438886.0
2024-08-06 09:45:00,69.5,69.61,69.39,69.56,428623.0,67.2208,67.3272,67.1144,67.2788,428623.0
2024-08-06 09:50:00,69.57,69.8,69.53,69.78,175454.0,67.2885,67.511,67.2498,67.4916,175454.0
2024-08-06 09:55:00,69.77,69.8,69.72,69.77,93750.0,67.482,67.511,67.4336,67.482,93750.0
2024-08-06 10:00:00,69.75,69.84,69.65,69.79,152129.0,67.4626,67.5497,67.3659,67.5013,152129.0
2024-08-06 10:05:00,69.79,69.98,69.73,69.97,128629.0,67.5013,67.6851,67.4433,67.6754,128629.0
2024-08-06 10:10:00,69.97,70.02,69.88,69.93,130018.0,67.6754,67.7238,67.5883,67.6367,130018.0
2024-08-06 10:15:00,69.93,69.98,69.81,69.96,86475.0,67.6367,67.6851,67.5206,67.6657,86475.0
2024-08-06 10:20:00,69.96,70.0,69.9,69.98,97790.0,67.6657,67.7044,67.6077,67.6851,97790.0
2024-08-06 10:25:00,69.98,70.02,69.78,69.78,83587.0,67.6851,67.7238,67.4916,67.4916,83587.0
2024-08-06 10:30:00,69.78,69.83,69.72,69.83,115628.0,67.4916,67.54,67.4336,67.54,115628.0
2024-08-06 10:35:00,69.83,69.96,69.82,69.9,176398.0,67.54,67.6657,67.5303,67.6077,176398.0
2024-08-06 10:40:00,69.91,70.04,69.91,70.03,77595.0,67.6174,67.7431,67.6174,67.7334,77595.0
2024-08-06 10:45:00,70.03,70.24,70.0,70.22,101194.0,67.7334,67.9365,67.7044,67.9172,101194.0
2024-08-06 10:50:00,70.22,70.24,70.13,70.21,117296.0,67.9172,67.9365,67.8301,67.9075,117296.0
2024-08-06 10:55:00,70.2,70.21,70.09,70.11,190483.0,67.8978,67.9075,67.7915,67.8108,190483.0
2024-08-06 11:00:00,70.11,70.18,70.09,70.13,95200.0,67.8108,67.8785,67.7915,67.8301,95200.0
2024-08-06 11:05:00,70.13,70.2,70.11,70.19,109847.0,67.8301,67.8978,67.8108,67.8882,109847.0
2024-08-06 11:10:00,70.19,70.22,70.04,70.07,183499.0,67.8882,67.9172,67.7431,67.7721,183499.0
2024-08-06 11:15:00,70.06,70.1,69.97,70.08,156355.0,67.7624,67.8011,67.6754,67.7818,156355.0
2024-08-06 11:20:00,70.07,70.07,69.95,70.0,134928.0,67.7721,67.7721,67.656,67.7044,134928.0
2024-08-06 11:25:00,69.99,70.06,69.8,69.81,213851.0,67.6947,67.7624,67.511,67.5206,213851.0
2024-08-06 11:30:00,69.81,69.93,69.8,69.93,222403.0,67.5206,67.6367,67.511,67.6367,222403.0
2024-08-06 11:35:00,69.93,69.96,69.81,69.87,169977.0,67.6367,67.6657,67.5206,67.5787,169977.0
2024-08-06 11:40:00,69.86,69.92,69.83,69.88,193915.0,67.569,67.627,67.54,67.5883,193915.0
2024-08-06 11:45:00,69.89,69.97,69.83,69.96,84521.0,67.598,67.6754,67.54,67.6657,84521.0
2024-08-06 11:50:00,69.97,70.02,69.97,70.0,92697.0,67.6754,67.7238,67.6754,67.7044,92697.0
2024-08-06 11:55:00,70.0,70.06,70.0,70.05,52197.0,67.7044,67.7624,67.7044,67.7528,52197.0
2024-08-06 12:00:00,70.05,70.14,70.04,70.07,186356.0,67.7528,67.8398,67.7431,67.7721,186356.0
2024-08-06 12:05:00,70.07,70.1,69.99,70.01,148547.0,67.7721,67.8011,67.6947,67.7141,148547.0
2024-08-06 12:10:00,70.02,70.07,70.01,70.07,66687.0,67.7238,67.7721,67.7141,67.7721,66687.0
2024-08-06 12:15:00,70.07,70.16,70.05,70.12,88684.0,67.7721,67.8592,67.7528,67.8205,88684.0
2024-08-06 12:20:00,70.12,70.13,70.03,70.1,77508.0,67.8205,67.8301,67.7334,67.8011,77508.0
2024-08-06 12:25:00,70.1,70.1,70.0,70.03,102937.0,67.8011,67.8011,67.7044,67.7334,102937.0
2024-08-06 12:30:00,70.04,70.07,70.02,70.06,49412.0,67.7431,67.7721,67.7238,67.7624,49412.0
2024-08-06 12:35:00,70.06,70.06,69.97,70.05,49023.0,67.7624,67.7624,67.6754,67.7528,49023.0
2024-08-06 12:40:00,70.05,70.09,70.03,70.06,37879.0,67.7528,67.7915,67.7334,67.7624,37879.0
2024-08-06 12:45:00,70.05,70.1,70.04,70.05,44837.0,67.7528,67.8011,67.7431,67.7528,44837.0
2024-08-06 12:50:00,70.05,70.26,70.05,70.23,140121.0,67.7528,67.9559,67.7528,67.9269,140121.0
2024-08-06 12:55:00,70.23,70.29,70.23,70.25,79093.0,67.9269,67.9849,67.9269,67.9462,79093.0
2024-08-06 13:00:00,70.25,70.3,70.21,70.29,35372.0,67.9462,67.9946,67.9075,67.9849,35372.0
2024-08-06 13:05:00,70.28,70.3,70.24,70.27,66741.0,67.9752,67.9946,67.9365,67.9656,66741.0
2024-08-06 13:10:00,70.26,70.27,70.22,70.24,39294.0,67.9559,67.9656,67.9172,67.9365,39294.0
2024-08-06 13:15:00,70.25,70.28,70.21,70.26,94716.0,67.9462,67.9752,67.9075,67.9559,94716.0
2024-08-06 13:20:00,70.27,70.3,70.18,70.22,106715.0,67.9656,67.9946,67.8785,67.9172,106715.0
2024-08-06 13:25:00,70.21,70.28,70.21,70.28,265226.0,67.9075,67.9752,67.9075,67.9752,265226.0
2024-08-06 13:30:00,70.28,70.34,70.28,70.31,106755.0,67.9752,68.0333,67.9752,68.0042,106755.0
2024-08-06 13:35:00,70.31,70.37,70.29,70.34,70099.0,68.0042,68.0623,67.9849,68.0333,70099.0
2024-08-06 13:40:00,70.34,70.35,70.24,70.3,41261.0,68.0333,68.0429,67.9365,67.9946,41261.0
2024-08-06 13:45:00,70.3,70.3,70.24,70.28,247545.0,67.9946,67.9946,67.9365,67.9752,247545.0
2024-08-06 13:50:00,70.28,70.34,70.26,70.33,44116.0,67.9752,68.0333,67.9559,68.0236,44116.0
2024-08-06 13:55:00,70.32,70.37,70.3,70.32,66170.0,68.0139,68.0623,67.9946,68.0139,66170.0
2024-08-06 14:00:00,70.32,70.33,70.28,70.3,71670.0,68.0139,68.0236,67.9752,67.9946,71670.0
2024-08-06 14:05:00,70.31,70.32,70.25,70.27,78641.0,68.0042,68.0139,67.9462,67.9656,78641.0
2024-08-06 14:10:00,70.28,70.33,70.27,70.33,253043.0,67.9752,68.0236,67.9656,68.0236,253043.0
2024-08-06 14:15:00,70.33,70.43,70.32,70.43,37384.0,68.0236,68.1203,68.0139,68.1203,37384.0
2024-08-06 14:20:00,70.42,70.5,70.42,70.49,59328.0,68.1106,68.188,68.1106,68.1783,59328.0
2024-08-06 14:25:00,70.5,70.51,70.46,70.51,52980.0,68.188,68.1977,68.1493,68.1977,52980.0
2024-08-06 14:30:00,70.51,70.54,70.45,70.54,73743.0,68.1977,68.2267,68.1397,68.2267,73743.0
2024-08-06 14:35:00,70.52,70.57,70.52,70.56,95809.0,68.2074,68.2557,68.2074,68.246,95809.0
2024-08-06 14:40:00,70.55,70.56,70.52,70.55,76402.0,68.2364,68.246,68.2074,68.2364,76402.0
2024-08-06 14:45:00,70.56,70.57,70.53,70.56,113990.0,68.246,68.2557,68.217,68.246,113990.0
2024-08-06 14:50:00,70.55,70.58,70.53,70.56,153235.0,68.2364,68.2654,68.217,68.246,153235.0
2024-08-06 14:55:00,70.57,70.57,70.37,70.39,119002.0,68.2557,68.2557,68.0623,68.0816,119002.0
2024-08-06 15:00:00,70.39,70.39,70.2,70.22,138296.0,68.0816,68.0816,67.8978,67.9172,138296.0
2024-08-06 15:05:00,70.24,70.27,70.11,70.19,265449.0,67.9365,67.9656,67.8108,67.8882,265449.0
2024-08-06 15:10:00,70.19,70.27,70.16,70.22,78365.0,67.8882,67.9656,67.8592,67.9172,78365.0
2024-08-06 15:15:00,70.21,70.23,70.08,70.17,131681.0,67.9075,67.9269,67.7818,67.8688,131681.0
2024-08-06 15:20:00,70.16,70.37,70.15,70.36,134146.0,67.8592,68.0623,67.8495,68.0526,134146.0
2024-08-06 15:25:00,70.37,70.38,70.3,70.31,97627.0,68.0623,68.0719,67.9946,68.0042,97627.0
2024-08-06 15:30:00,70.32,70.37,70.26,70.36,114171.0,68.0139,68.0623,67.9559,68.0526,114171.0
2024-08-06 15:35:00,70.35,70.39,70.33,70.34,145991.0,68.0429,68.0816,68.0236,68.0333,145991.0
2024-08-06 15:40:00,70.33,70.36,70.27,70.28,135952.0,68.0236,68.0526,67.9656,67.9752,135952.0
2024-08-06 15:45:00,70.28,70.34,70.2,70.22,265878.0,67.9752,68.0333,67.8978,67.9172,265878.0
2024-08-06 15:50:00,70.21,70.27,70.15,70.2,527190.0,67.9075,67.9656,67.8495,67.8978,527190.0
2024-08-06 15:55:00,70.2,70.24,70.16,70.2,702191.0,67.8978,67.9365,67.8592,67.8978,702191.0
2024-08-07 09:30:00,71.51,71.55,71.46,71.5,483983.0,69.1649,69.2036,69.1165,69.1552,483983.0
2024-08-07 09:35:00,71.5,71.55,71.46,71.5,254106.0,69.1552,69.2036,69.1165,69.1552,254106.0
2024-08-07 09:40:00,71.48,71.49,71.41,71.47,78178.0,69.1359,69.1455,69.0682,69.1262,78178.0
2024-08-07 09:45:00,71.47,71.47,71.37,71.4,362473.0,69.1262,69.1262,69.0295,69.0585,362473.0
2024-08-07 09:50:00,71.4,71.48,71.37,71.48,46873.0,69.0585,69.1359,69.0295,69.1359,46873.0
2024-08-07 09:55:00,71.48,71.52,71.42,71.52,443143.0,69.1359,69.1746,69.0778,69.1746,443143.0
2024-08-07 10:00:00,71.52,71.56,71.47,71.47,236469.0,69.1746,69.2132,69.1262,69.1262,236469.0
2024-08-07 10:05:00,71.47,71.58,71.43,71.57,169769.0,69.1262,69.2326,69.0875,69.2229,169769.0
2024-08-07 10:10:00,71.58,71.61,71.54,71.56,113447.0,69.2326,69.2616,69.1939,69.2132,113447.0
2024-08-07 10:15:00,71.56,71.6,71.47,71.48,152484.0,69.2132,69.2519,69.1262,69.1359,152484.0
2024-08-07 10:20:00,71.51,71.59,71.5,71.56,95289.0,69.1649,69.2423,69.1552,69.2132,95289.0
2024-08-07 10:25:00,71.57,71.57,71.46,71.51,286076.0,69.2229,69.2229,69.1165,69.1649,286076.0
2024-08-07 10:30:00,71.5,71.52,71.43,71.47,172943.0,69.1552,69.1746,69.0875,69.1262,172943.0
2024-08-07 10:35:00,71.47,71.56,71.46,71.49,165285.0,69.1262,69.2132,69.1165,69.1455,165285.0
2024-08-07 10:40:00,71.49,71.62,71.48,71.62,67831.0,69.1455,69.2713,69.1359,69.2713,67831.0
2024-08-07 10:45:00,71.62,71.7,71.61,71.63,116180.0,69.2713,69.3487,69.2616,69.281,116180.0
2024-08-07 10:50:00,71.64,71.65,71.55,71.56,110142.0,69.2906,69.3003,69.2036,69.2132,110142.0
2024-08-07 10:55:00,71.56,71.63,71.56,71.62,76426.0,69.2132,69.281,69.2132,69.2713,76426.0
2024-08-07 11:00:00,71.62,71.65,71.56,71.58,126038.0,69.2713,69.3003,69.2132,69.2326,126038.0
2024-08-07 11:05:00,71.59,71.65,71.59,71.61,68742.0,69.2423,69.3003,69.2423,69.2616,68742.0
2024-08-07 11:10:00,71.61,71.62,71.52,71.53,66659.0,69.2616,69.2713,69.1746,69.1842,66659.0
2024-08-07 11:15:00,71.53,71.55,71.45,71.48,162972.0,69.1842,69.2036,69.1069,69.1359,162972.0
2024-08-07 11:20:00,71.48,71.5,71.44,71.44,93110.0,69.1359,69.1552,69.0972,69.0972,93110.0
2024-08-07 11:25:00,71.44,71.45,71.4,71.43,198111.0,69.0972,69.1069,69.0585,69.0875,198111.0
2024-08-07 11:30:00,71.42,71.47,71.4,71.42,117410.0,69.0778,69.1262,69.0585,69.0778,117410.0
2024-08-07 11:35:00,71.43,71.46,71.41,71.45,62028.0,69.0875,69.1165,69.0682,69.1069,62028.0
2024-08-07 11:40:00,71.44,71.45,71.32,71.32,51710.0,69.0972,69.1069,68.9811,68.9811,51710.0
2024-08-07 11:45:00,71.32,71.33,71.23,71.27,58927.0,68.9811,68.9908,68.8941,68.9328,58927.0
2024-08-07 11:50:00,71.26,71.36,71.23,71.34,61861.0,68.9231,69.0198,68.8941,69.0005,61861.0
2024-08-07 11:55:00,71.34,71.41,71.33,71.41,41191.0,69.0005,69.0682,68.9908,69.0682,41191.0
2024-08-07 12:00:00,71.39,71.4,71.24,71.25,55297.0,69.0488,69.0585,68.9037,68.9134,55297.0
2024-08-07 12:05:00,71.25,71.33,71.24,71.31,180832.0,68.9134,68.9908,68.9037,68.9714,180832.0
2024-08-07 12:10:00,71.3,71.44,71.29,71.42,150821.0,68.9618,69.0972,68.9521,69.0778,150821.0
2024-08-07 12:15:00,71.44,71.45,71.36,71.38,136023.0,69.0972,69.1069,69.0198,69.0392,136023.0
2024-08-07 12:20:00,71.36,71.45,71.36,71.45,66443.0,69.0198,69.1069,69.0198,69.1069,66443.0
2024-08-07 12:25:00,71.44,71.46,71.39,71.41,138079.0,69.0972,69.1165,69.0488,69.0682,138079.0
2024-08-07 12:30:00,71.41,71.45,71.36,71.44,67557.0,69.0682,69.1069,69.0198,69.0972,67557.0
2024-08-07 12:35:00,71.44,71.44,71.38,71.4,76774.0,69.0972,69.0972,69.0392,69.0585,76774.0
2024-08-07 12:40:00,71.4,71.44,71.32,71.33,53440.0,69.0585,69.0972,68.9811,68.9908,53440.0
2024-08-07 12:45:00,71.32,71.35,71.21,71.22,54097.0,68.9811,69.0101,68.8747,68.8844,54097.0
2024-08-07 12:50:00,71.22,71.22,71.13,71.17,49863.0,68.8844,68.8844,68.7974,68.836,49863.0
2024-08-07 12:55:00,71.17,71.23,71.15,71.17,28908.0,68.836,68.8941,68.8167,68.836,28908.0
2024-08-07 13:00:00,71.16,71.2,71.06,71.11,113537.0,68.8264,68.8651,68.7296,68.778,113537.0
2024-08-07 13:05:00,71.09,71.13,70.98,70.98,78743.0,68.7587,68.7974,68.6523,68.6523,78743.0
2024-08-07 13:10:00,70.98,71.03,70.92,70.97,102568.0,68.6523,68.7006,68.5942,68.6426,102568.0
2024-08-07 13:15:00,70.95,70.96,70.87,70.91,109802.0,68.6233,68.6329,68.5459,68.5846,109802.0
2024-08-07 13:20:00,70.91,71.01,70.91,71.01,108182.0,68.5846,68.6813,68.5846,68.6813,108182.0
2024-08-07 13:25:00,71.02,71.07,70.96,70.98,58884.0,68.691,68.7393,68.6329,68.6523,58884.0
2024-08-07 13:30:00,70.99,71.07,70.99,71.07,51324.0,68.6619,68.7393,68.6619,68.7393,51324.0
2024-08-07 13:35:00,71.07,71.14,71.06,71.08,67744.0,68.7393,68.807,68.7296,68.749,67744.0
2024-08-07 13:40:00,71.07,71.1,71.0,71.01,27139.0,68.7393,68.7683,68.6716,68.6813,27139.0
2024-08-07 13:45:00,71.01,71.03,70.87,70.87,65410.0,68.6813,68.7006,68.5459,68.5459,65410.0
2024-08-07 13:50:00,70.88,70.91,70.83,70.88,45306.0,68.5555,68.5846,68.5072,68.5555,45306.0
2024-08-07 13:55:00,70.87,70.87,70.78,70.85,63948.0,68.5459,68.5459,68.4588,68.5265,63948.0
2024-08-07 14:00:00,70.85,70.87,70.79,70.81,79692.0,68.5265,68.5459,68.4685,68.4878,79692.0
2024-08-07 14:05:00,70.81,70.83,70.69,70.72,170512.0,68.4878,68.5072,68.3718,68.4008,170512.0
2024-08-07 14:10:00,70.71,70.74,70.61,70.63,56189.0,68.3911,68.4201,68.2944,68.3137,56189.0
2024-08-07 14:15:00,70.63,70.66,70.55,70.59,248532.0,68.3137,68.3428,68.2364,68.2751,248532.0
2024-08-07 14:20:00,70.59,70.68,70.58,70.65,138683.0,68.2751,68.3621,68.2654,68.3331,138683.0
2024-08-07 14:25:00,70.64,70.75,70.64,70.66,88073.0,68.3234,68.4298,68.3234,68.3428,88073.0
2024-08-07 14:30:00,70.66,70.66,70.53,70.57,196589.0,68.3428,68.3428,68.217,68.2557,196589.0
2024-08-07 14:35:00,70.56,70.61,70.53,70.59,142541.0,68.246,68.2944,68.217,68.2751,142541.0
2024-08-07 14:40:00,70.58,70.63,70.55,70.56,124982.0,68.2654,68.3137,68.2364,68.246,124982.0
2024-08-07 14:45:00,70.58,70.61,70.48,70.51,112288.0,68.2654,68.2944,68.1687,68.1977,112288.0
2024-08-07 14:50:00,70.51,70.54,70.48,70.52,74174.0,68.1977,68.2267,68.1687,68.2074,74174.0
2024-08-07 14:55:00,70.52,70.62,70.51,70.58,99021.0,68.2074,68.3041,68.1977,68.2654,99021.0
2024-08-07 15:00:00,70.59,70.77,70.58,70.77,100683.0,68.2751,68.4492,68.2654,68.4492,100683.0
2024-08-07 15:05:00,70.77,70.82,70.71,70.76,79218.0,68.4492,68.4975,68.3911,68.4395,79218.0
2024-08-07 15:10:00,70.75,70.79,70.69,70.7,61064.0,68.4298,68.4685,68.3718,68.3815,61064.0
2024-08-07 15:15:00,70.71,70.79,70.7,70.74,87266.0,68.3911,68.4685,68.3815,68.4201,87266.0
2024-08-07 15:20:00,70.73,70.78,70.69,70.72,105426.0,68.4105,68.4588,68.3718,68.4008,105426.0
2024-08-07 15:25:00,70.72,70.73,70.66,70.7,217747.0,68.4008,68.4105,68.3428,68.3815,217747.0
2024-08-07 15:30:00,70.7,70.73,70.62,70.66,649270.0,68.3815,68.4105,68.3041,68.3428,649270.0
2024-08-07 15:35:00,70.66,70.76,70.65,70.7,85443.0,68.3428,68.4395,68.3331,68.3815,85443.0
2024-08-07 15:40:00,70.7,70.7,70.59,70.62,103726.0,68.3815,68.3815,68.2751,68.3041,103726.0
2024-08-07 15:45:00,70.61,70.67,70.6,70.66,421279.0,68.2944,68.3524,68.2847,68.3428,421279.0
2024-08-07 15:50:00,70.66,70.68,70.51,70.52,133253.0,68.3428,68.3621,68.1977,68.2074,133253.0
2024-08-07 15:55:00,70.52,70.53,70.46,70.52,332869.0,68.2074,68.217,68.1493,68.2074,332869.0
2024-08-08 09:30:00,71.24,71.24,71.07,71.13,410775.0,68.9037,68.9037,68.7393,68.7974,410775.0
2024-08-08 09:35:00,71.13,71.14,71.03,71.09,147407.0,68.7974,68.807,68.7006,68.7587,147407.0
2024-08-08 09:40:00,71.1,71.11,71.01,71.02,191485.0,68.7683,68.778,68.6813,68.691,191485.0
2024-08-08 09:45:00,71.02,71.1,70.91,70.94,69217.0,68.691,68.7683,68.5846,68.6136,69217.0
2024-08-08 09:50:00,70.94,71.1,70.88,71.09,87009.0,68.6136,68.7683,68.5555,68.7587,87009.0
2024-08-08 09:55:00,71.09,71.13,71.03,71.13,1115834.0,68.7587,68.7974,68.7006,68.7974,1115834.0
2024-08-08 10:00:00,71.14,71.25,71.09,71.23,83397.0,68.807,68.9134,68.7587,68.8941,83397.0
2024-08-08 10:05:00,71.23,71.25,71.14,71.25,169618.0,68.8941,68.9134,68.807,68.9134,169618.0
2024-08-08 10:10:00,71.25,71.29,71.21,71.28,93873.0,68.9134,68.9521,68.8747,68.9424,93873.0
2024-08-08 10:15:00,71.28,71.34,71.25,71.25,175606.0,68.9424,69.0005,68.9134,68.9134,175606.0
2024-08-08 10:20:00,71.26,71.32,71.23,71.31,96742.0,68.9231,68.9811,68.8941,68.9714,96742.0
2024-08-08 10:25:00,71.31,71.38,71.29,71.37,63509.0,68.9714,69.0392,68.9521,69.0295,63509.0
2024-08-08 10:30:00,71.37,71.4,71.33,71.39,43330.0,69.0295,69.0585,68.9908,69.0488,43330.0
2024-08-08 10:35:00,71.4,71.41,71.35,71.38,137199.0,69.0585,69.0682,69.0101,69.0392,137199.0
2024-08-08 10:40:00,71.38,71.42,71.35,71.39,57738.0,69.0392,69.0778,69.0101,69.0488,57738.0
2024-08-08 10:45:00,71.37,71.45,71.35,71.45,78916.0,69.0295,69.1069,69.0101,69.1069,78916.0
2024-08-08 10:50:00,71.45,71.47,71.42,71.45,42472.0,69.1069,69.1262,69.0778,69.1069,42472.0
2024-08-08 10:55:00,71.45,71.47,71.42,71.46,58799.0,69.1069,69.1262,69.0778,69.1165,58799.0
2024-08-08 11:00:00,71.45,71.48,71.43,71.47,130609.0,69.1069,69.1359,69.0875,69.1262,130609.0
2024-08-08 11:05:00,71.45,71.51,71.45,71.51,324473.0,69.1069,69.1649,69.1069,69.1649,324473.0
2024-08-08 11:10:00,71.51,71.52,71.31,71.31,119101.0,69.1649,69.1746,68.9714,68.9714,119101.0
2024-08-08 11:15:00,71.3,71.34,71.29,71.32,53125.0,68.9618,69.0005,68.9521,68.9811,53125.0
2024-08-08 11:20:00,71.31,71.44,71.31,71.44,45283.0,68.9714,69.0972,68.9714,69.0972,45283.0
2024-08-08 11:25:00,71.45,71.5,71.43,71.44,106326.0,69.1069,69.1552,69.0875,69.0972,106326.0
2024-08-08 11:30:00,71.43,71.48,71.42,71.47,73367.0,69.0875,69.1359,69.0778,69.1262,73367.0
2024-08-08 11:35:00,71.48,71.51,71.44,71.48,96373.0,69.1359,69.1649,69.0972,69.1359,96373.0
2024-08-08 11:40:00,71.48,71.49,71.44,71.46,110438.0,69.1359,69.1455,69.0972,69.1165,110438.0
2024-08-08 11:45:00,71.47,71.48,71.42,71.44,36036.0,69.1262,69.1359,69.0778,69.0972,36036.0
2024-08-08 11:50:00,71.44,71.52,71.43,71.52,80800.0,69.0972,69.1746,69.0875,69.1746,80800.0
2024-08-08 11:55:00,71.51,71.54,71.5,71.52,39261.0,69.1649,69.1939,69.1552,69.1746,39261.0
2024-08-08 12:00:00,71.51,71.59,71.47,71.58,56934.0,69.1649,69.2423,69.1262,69.2326,56934.0
2024-08-08 12:05:00,71.57,71.61,71.57,71.59,83656.0,69.2229,69.2616,69.2229,69.2423,83656.0
2024-08-08 12:10:00,71.58,71.6,71.53,71.55,35376.0,69.2326,69.2519,69.1842,69.2036,35376.0
2024-08-08 12:15:00,71.55,71.57,71.51,71.55,16406.0,69.2036,69.2229,69.1649,69.2036,16406.0
2024-08-08 12:20:00,71.55,71.59,71.54,71.56,30028.0,69.2036,69.2423,69.1939,69.2132,30028.0
2024-08-08 12:25:00,71.57,71.58,71.52,71.53,22784.0,69.2229,69.2326,69.1746,69.1842,22784.0
2024-08-08 12:30:00,71.53,71.54,71.44,71.45,56858.0,69.1842,69.1939,69.0972,69.1069,56858.0
2024-08-08 12:35:00,71.45,71.46,71.38,71.39,26824.0,69.1069,69.1165,69.0392,69.0488,26824.0
2024-08-08 12:40:00,71.39,71.42,71.36,71.42,50349.0,69.0488,69.0778,69.0198,69.0778,50349.0
2024-08-08 12:45:00,71.42,71.47,71.41,71.47,75230.0,69.0778,69.1262,69.0682,69.1262,75230.0
2024-08-08 12:50:00,71.48,71.51,71.44,71.51,33814.0,69.1359,69.1649,69.0972,69.1649,33814.0
2024-08-08 12:55:00,71.51,71.52,71.44,71.45,42642.0,69.1649,69.1746,69.0972,69.1069,42642.0
2024-08-08 13:00:00,71.46,71.48,71.37,71.4,59470.0,69.1165,69.1359,69.0295,69.0585,59470.0
2024-08-08 13:05:00,71.41,71.45,71.34,71.45,29971.0,69.0682,69.1069,69.0005,69.1069,29971.0
2024-08-08 13:10:00,71.45,71.49,71.42,71.45,83314.0,69.1069,69.1455,69.0778,69.1069,83314.0
2024-08-08 13:15:00,71.46,71.53,71.45,71.53,42554.0,69.1165,69.1842,69.1069,69.1842,42554.0
2024-08-08 13:20:00,71.53,71.56,71.52,71.54,51561.0,69.1842,69.2132,69.1746,69.1939,51561.0
2024-08-08 13:25:00,71.53,71.62,71.53,71.61,33035.0,69.1842,69.2713,69.1842,69.2616,33035.0
2024-08-08 13:30:00,71.62,71.64,71.6,71.64,41038.0,69.2713,69.2906,69.2519,69.2906,41038.0
2024-08-08 13:35:00,71.63,71.63,71.59,71.63,14970.0,69.281,69.281,69.2423,69.281,14970.0
2024-08-08 13:40:00,71.63,71.64,71.6,71.61,31772.0,69.281,69.2906,69.2519,69.2616,31772.0
2024-08-08 13:45:00,71.61,71.65,71.61,71.64,22449.0,69.2616,69.3003,69.2616,69.2906,22449.0
2024-08-08 13:50:00,71.63,71.66,71.61,71.64,22888.0,69.281,69.31,69.2616,69.2906,22888.0
2024-08-08 13:55:00,71.63,71.63,71.59,71.62,31762.0,69.281,69.281,69.2423,69.2713,31762.0
2024-08-08 14:00:00,71.6,71.66,71.59,71.66,17882.0,69.2519,69.31,69.2423,69.31,17882.0
2024-08-08 14:05:00,71.65,71.68,71.65,71.67,13972.0,69.3003,69.3293,69.3003,69.3196,13972.0
2024-08-08 14:10:00,71.67,71.73,71.67,71.73,33177.0,69.3196,69.3777,69.3196,69.3777,33177.0
2024-08-08 14:15:00,71.72,71.75,71.71,71.75,41267.0,69.368,69.397,69.3583,69.397,41267.0
2024-08-08 14:20:00,71.75,71.77,71.72,71.75,50464.0,69.397,69.4164,69.368,69.397,50464.0
2024-08-08 14:25:00,71.75,71.76,71.65,71.69,25185.0,69.397,69.4067,69.3003,69.339,25185.0
2024-08-08 14:30:00,71.69,71.74,71.68,71.73,70986.0,69.339,69.3873,69.3293,69.3777,70986.0
2024-08-08 14:35:00,71.72,71.74,71.69,71.69,21825.0,69.368,69.3873,69.339,69.339,21825.0
2024-08-08 14:40:00,71.69,71.69,71.63,71.67,27776.0,69.339,69.339,69.281,69.3196,27776.0
2024-08-08 14:45:00,71.66,71.72,71.65,71.7,30434.0,69.31,69.368,69.3003,69.3487,30434.0
2024-08-08 14:50:00,71.7,71.74,71.69,71.72,48636.0,69.3487,69.3873,69.339,69.368,48636.0
2024-08-08 14:55:00,71.72,71.74,71.71,71.73,31902.0,69.368,69.3873,69.3583,69.3777,31902.0
2024-08-08 15:00:00,71.72,71.73,71.62,71.63,23879.0,69.368,69.3777,69.2713,69.281,23879.0
2024-08-08 15:05:00,71.62,71.71,71.6,71.7,55518.0,69.2713,69.3583,69.2519,69.3487,55518.0
2024-08-08 15:10:00,71.7,71.75,71.69,71.7,23331.0,69.3487,69.397,69.339,69.3487,23331.0
2024-08-08 15:15:00,71.7,71.73,71.67,71.69,50095.0,69.3487,69.3777,69.3196,69.339,50095.0
2024-08-08 15:20:00,71.69,71.74,71.67,71.72,42547.0,69.339,69.3873,69.3196,69.368,42547.0
2024-08-08 15:25:00,71.72,71.74,71.67,71.69,49835.0,69.368,69.3873,69.3196,69.339,49835.0
2024-08-08 15:30:00,71.67,71.69,71.6,71.65,95689.0,69.3196,69.339,69.2519,69.3003,95689.0
2024-08-08 15:35:00,71.65,71.66,71.58,71.65,65606.0,69.3003,69.31,69.2326,69.3003,65606.0
2024-08-08 15:40:00,71.65,71.73,71.64,71.73,126427.0,69.3003,69.3777,69.2906,69.3777,126427.0
2024-08-08 15:45:00,71.72,71.72,71.68,71.7,82872.0,69.368,69.368,69.3293,69.3487,82872.0
2024-08-08 15:50:00,71.69,71.72,71.65,71.67,189109.0,69.339,69.368,69.3003,69.3196,189109.0
2024-08-08 15:55:00,71.67,71.73,71.61,71.73,356819.0,69.3196,69.3777,69.2616,69.3777,356819.0
2024-08-09 09:30:00,71.51,71.55,71.48,71.51,180339.0,69.1649,69.2036,69.1359,69.1649,180339.0
2024-08-09 09:35:00,71.5,71.63,71.49,71.6,60623.0,69.1552,69.281,69.1455,69.2519,60623.0
2024-08-09 09:40:00,71.61,71.61,71.48,71.49,18108.0,69.2616,69.2616,69.1359,69.1455,18108.0
2024-08-09 09:45:00,71.5,71.52,71.36,71.37,21704.0,69.1552,69.1746,69.0198,69.0295,21704.0
2024-08-09 09:50:00,71.38,71.53,71.37,71.52,96304.0,69.0392,69.1842,69.0295,69.1746,96304.0
2024-08-09 09:55:00,71.52,71.55,71.45,71.51,48342.0,69.1746,69.2036,69.1069,69.1649,48342.0
2024-08-09 10:00:00,71.5,71.61,71.47,71.6,78637.0,69.1552,69.2616,69.1262,69.2519,78637.0
2024-08-09 10:05:00,71.6,71.61,71.54,71.57,108642.0,69.2519,69.2616,69.1939,69.2229,108642.0
2024-08-09 10:10:00,71.55,71.69,71.55,71.66,32797.0,69.2036,69.339,69.2036,69.31,32797.0
2024-08-09 10:15:00,71.65,71.66,71.58,71.6,84101.0,69.3003,69.31,69.2326,69.2519,84101.0
2024-08-09 10:20:00,71.61,71.66,71.6,71.65,70895.0,69.2616,69.31,69.2519,69.3003,70895.0
2024-08-09 10:25:00,71.65,71.68,71.62,71.64,46253.0,69.3003,69.3293,69.2713,69.2906,46253.0
2024-08-09 10:30:00,71.64,71.64,71.53,71.56,59562.0,69.2906,69.2906,69.1842,69.2132,59562.0
2024-08-09 10:35:00,71.56,71.59,71.51,71.57,72468.0,69.2132,69.2423,69.1649,69.2229,72468.0
2024-08-09 10:40:00,71.59,71.69,71.58,71.62,133380.0,69.2423,69.339,69.2326,69.2713,133380.0
2024-08-09 10:45:00,71.62,71.71,71.62,71.67,66018.0,69.2713,69.3583,69.2713,69.3196,66018.0
2024-08-09 10:50:00,71.67,71.73,71.64,71.7,45273.0,69.3196,69.3777,69.2906,69.3487,45273.0
2024-08-09 10:55:00,71.72,71.75,71.71,71.72,111289.0,69.368,69.397,69.3583,69.368,111289.0
2024-08-09 11:00:00,71.73,71.79,71.72,71.78,52868.0,69.3777,69.4357,69.368,69.426,52868.0
2024-08-09 11:05:00,71.77,71.82,71.75,71.77,37508.0,69.4164,69.4647,69.397,69.4164,37508.0
2024-08-09 11:10:00,71.78,71.79,71.75,71.77,37859.0,69.426,69.4357,69.397,69.4164,37859.0
2024-08-09 11:15:00,71.79,71.81,71.76,71.78,66247.0,69.4357,69.4551,69.4067,69.426,66247.0
2024-08-09 11:20:00,71.79,71.79,71.75,71.76,37156.0,69.4357,69.4357,69.397,69.4067,37156.0
2024-08-09 11:25:00,71.78,71.79,71.66,71.67,81372.0,69.426,69.4357,69.31,69.3196,81372.0
2024-08-09 11:30:00,71.67,71.73,71.66,71.72,109176.0,69.3196,69.3777,69.31,69.368,109176.0
2024-08-09 11:35:00,71.73,71.73,71.65,71.66,26294.0,69.3777,69.3777,69.3003,69.31,26294.0
2024-08-09 11:40:00,71.68,71.72,71.66,71.69,50069.0,69.3293,69.368,69.31,69.339,50069.0
2024-08-09 11:45:00,71.7,71.76,71.69,71.74,19206.0,69.3487,69.4067,69.339,69.3873,19206.0
2024-08-09 11:50:00,71.75,71.77,71.71,71.74,37418.0,69.397,69.4164,69.3583,69.3873,37418.0
2024-08-09 11:55:00,71.73,71.74,71.58,71.6,117912.0,69.3777,69.3873,69.2326,69.2519,117912.0
2024-08-09 12:00:00,71.59,71.62,71.58,71.59,45218.0,69.2423,69.2713,69.2326,69.2423,45218.0
2024-08-09 12:05:00,71.59,71.62,71.56,71.59,113739.0,69.2423,69.2713,69.2132,69.2423,113739.0
2024-08-09 12:10:00,71.58,71.59,71.55,71.56,58972.0,69.2326,69.2423,69.2036,69.2132,58972.0
2024-08-09 12:15:00,71.56,71.59,71.55,71.57,143888.0,69.2132,69.2423,69.2036,69.2229,143888.0
2024-08-09 12:20:00,71.56,71.59,71.53,71.54,31256.0,69.2132,69.2423,69.1842,69.1939,31256.0
2024-08-09 12:25:00,71.54,71.6,71.54,71.59,40958.0,69.1939,69.2519,69.1939,69.2423,40958.0
2024-08-09 12:30:00,71.59,71.65,71.58,71.64,52424.0,69.2423,69.3003,69.2326,69.2906,52424.0
2024-08-09 12:35:00,71.63,71.7,71.62,71.68,25438.0,69.281,69.3487,69.2713,69.3293,25438.0
2024-08-09 12:40:00,71.68,71.7,71.66,71.69,43816.0,69.3293,69.3487,69.31,69.339,43816.0
2024-08-09 12:45:00,71.68,71.68,71.6,71.67,81661.0,69.3293,69.3293,69.2519,69.3196,81661.0
2024-08-09 12:50:00,71.67,71.67,71.58,71.59,46537.0,69.3196,69.3196,69.2326,69.2423,46537.0
2024-08-09 12:55:00,71.59,71.66,71.59,71.66,31629.0,69.2423,69.31,69.2423,69.31,31629.0
2024-08-09 13:00:00,71.67,71.7,71.65,71.69,192743.0,69.3196,69.3487,69.3003,69.339,192743.0
2024-08-09 13:05:00,71.69,71.7,71.65,71.7,48052.0,69.339,69.3487,69.3003,69.3487,48052.0
2024-08-09 13:10:00,71.7,71.77,71.69,71.76,59035.0,69.3487,69.4164,69.339,69.4067,59035.0
2024-08-09 13:15:00,71.76,71.84,71.76,71.84,28514.0,69.4067,69.4841,69.4067,69.4841,28514.0
2024-08-09 13:20:00,71.83,71.86,71.82,71.84,157344.0,69.4744,69.5034,69.4647,69.4841,157344.0
2024-08-09 13:25:00,71.86,71.94,71.84,71.94,39497.0,69.5034,69.5808,69.4841,69.5808,39497.0
2024-08-09 13:30:00,71.95,71.99,71.94,71.99,41175.0,69.5905,69.6291,69.5808,69.6291,41175.0
2024-08-09 13:35:00,71.99,72.0,71.96,71.98,48076.0,69.6291,69.6388,69.6001,69.6195,48076.0
2024-08-09 13:40:00,71.98,71.99,71.9,71.92,40935.0,69.6195,69.6291,69.5421,69.5614,40935.0
2024-08-09 13:45:00,71.92,71.93,71.89,71.89,58634.0,69.5614,69.5711,69.5324,69.5324,58634.0
2024-08-09 13:50:00,71.89,71.91,71.79,71.81,76305.0,69.5324,69.5518,69.4357,69.4551,76305.0
2024-08-09 13:55:00,71.82,71.85,71.8,71.82,76364.0,69.4647,69.4937,69.4454,69.4647,76364.0
2024-08-09 14:00:00,71.83,71.85,71.8,71.81,55603.0,69.4744,69.4937,69.4454,69.4551,55603.0
2024-08-09 14:05:00,71.81,71.86,71.8,71.85,40747.0,69.4551,69.5034,69.4454,69.4937,40747.0
2024-08-09 14:10:00,71.85,71.86,71.76,71.81,56771.0,69.4937,69.5034,69.4067,69.4551,56771.0
2024-08-09 14:15:00,71.82,71.84,71.77,71.8,33414.0,69.4647,69.4841,69.4164,69.4454,33414.0
2024-08-09 14:20:00,71.81,71.82,71.77,71.78,54913.0,69.4551,69.4647,69.4164,69.426,54913.0
2024-08-09 14:25:00,71.78,71.81,71.76,71.8,77464.0,69.426,69.4551,69.4067,69.4454,77464.0
2024-08-09 14:30:00,71.79,71.81,71.75,71.76,69469.0,69.4357,69.4551,69.397,69.4067,69469.0
2024-08-09 14:35:00,71.76,71.82,71.74,71.81,40587.0,69.4067,69.4647,69.3873,69.4551,40587.0
2024-08-09 14:40:00,71.8,71.84,71.8,71.83,58150.0,69.4454,69.4841,69.4454,69.4744,58150.0
2024-08-09 14:45:00,71.83,71.88,71.83,71.84,44688.0,69.4744,69.5228,69.4744,69.4841,44688.0
2024-08-09 14:50:00,71.84,71.84,71.78,71.8,41230.0,69.4841,69.4841,69.426,69.4454,41230.0
2024-08-09 14:55:00,71.81,71.85,71.77,71.84,50011.0,69.4551,69.4937,69.4164,69.4841,50011.0
2024-08-09 15:00:00,71.84,71.86,71.8,71.83,100419.0,69.4841,69.5034,69.4454,69.4744,100419.0
2024-08-09 15:05:00,71.83,71.89,71.82,71.87,67076.0,69.4744,69.5324,69.4647,69.5131,67076.0
2024-08-09 15:10:00,71.88,71.9,71.87,71.89,74402.0,69.5228,69.5421,69.5131,69.5324,74402.0
2024-08-09 15:15:00,71.89,71.92,71.88,71.91,176696.0,69.5324,69.5614,69.5228,69.5518,176696.0
2024-08-09 15:20:00,71.91,71.91,71.82,71.86,131646.0,69.5518,69.5518,69.4647,69.5034,131646.0
2024-08-09 15:25:00,71.85,71.9,71.84,71.87,73383.0,69.4937,69.5421,69.4841,69.5131,73383.0
2024-08-09 15:30:00,71.87,71.93,71.87,71.91,53172.0,69.5131,69.5711,69.5131,69.5518,53172.0
2024-08-09 15:35:00,71.91,71.95,71.9,71.92,62790.0,69.5518,69.5905,69.5421,69.5614,62790.0
2024-08-09 15:40:00,71.92,71.96,71.91,71.94,71049.0,69.5614,69.6001,69.5518,69.5808,71049.0
2024-08-09 15:45:00,71.93,71.98,71.92,71.98,75126.0,69.5711,69.6195,69.5614,69.6195,75126.0
2024-08-09 15:50:00,71.98,72.0,71.93,71.95,76793.0,69.6195,69.6388,69.5711,69.5905,76793.0
2024-08-09 15:55:00,71.96,72.01,71.94,72.0,428838.0,69.6001,69.6485,69.5808,69.6388,428838.0
2024-08-12 09:30:00,71.94,72.03,71.94,72.03,115475.0,69.5808,69.6678,69.5808,69.6678,115475.0
2024-08-12 09:35:00,72.03,72.05,71.98,71.99,40358.0,69.6678,69.6872,69.6195,69.6291,40358.0
2024-08-12 09:40:00,71.99,72.01,71.83,71.87,136820.0,69.6291,69.6485,69.4744,69.5131,136820.0
2024-08-12 09:45:00,71.87,71.87,71.78,71.8,96732.0,69.5131,69.5131,69.426,69.4454,96732.0
2024-08-12 09:50:00,71.79,71.85,71.76,71.8,47783.0,69.4357,69.4937,69.4067,69.4454,47783.0
2024-08-12 09:55:00,71.8,71.81,71.71,71.75,24898.0,69.4454,69.4551,69.3583,69.397,24898.0
2024-08-12 10:00:00,71.76,71.85,71.74,71.81,45242.0,69.4067,69.4937,69.3873,69.4551,45242.0
2024-08-12 10:05:00,71.8,71.86,71.77,71.85,27217.0,69.4454,69.5034,69.4164,69.4937,27217.0
2024-08-12 10:10:00,71.86,71.9,71.85,71.89,43918.0,69.5034,69.5421,69.4937,69.5324,43918.0
2024-08-12 10:15:00,71.9,71.9,71.84,71.84,44696.0,69.5421,69.5421,69.4841,69.4841,44696.0
2024-08-12 10:20:00,71.85,71.91,71.83,71.9,38039.0,69.4937,69.5518,69.4744,69.5421,38039.0
2024-08-12 10:25:00,71.9,71.96,71.9,71.92,99104.0,69.5421,69.6001,69.5421,69.5614,99104.0
2024-08-12 10:30:00,71.92,71.97,71.91,71.97,48339.0,69.5614,69.6098,69.5518,69.6098,48339.0
2024-08-12 10:35:00,71.97,72.02,71.96,72.02,313052.0,69.6098,69.6582,69.6001,69.6582,313052.0
2024-08-12 10:40:00,72.03,72.08,72.03,72.05,56050.0,69.6678,69.7162,69.6678,69.6872,56050.0
2024-08-12 10:45:00,72.04,72.11,72.03,72.1,56319.0,69.6775,69.7452,69.6678,69.7355,56319.0
2024-08-12 10:50:00,72.09,72.12,72.06,72.1,655232.0,69.7259,69.7549,69.6969,69.7355,655232.0
2024-08-12 10:55:00,72.11,72.13,72.1,72.11,28566.0,69.7452,69.7646,69.7355,69.7452,28566.0
2024-08-12 11:00:00,72.12,72.14,72.1,72.13,84096.0,69.7549,69.7742,69.7355,69.7646,84096.0
2024-08-12 11:05:00,72.13,72.13,72.08,72.09,103714.0,69.7646,69.7646,69.7162,69.7259,103714.0
2024-08-12 11:10:00,72.09,72.14,72.08,72.08,44614.0,69.7259,69.7742,69.7162,69.7162,44614.0
2024-08-12 11:15:00,72.09,72.11,72.06,72.11,38101.0,69.7259,69.7452,69.6969,69.7452,38101.0
2024-08-12 11:20:00,72.11,72.11,71.86,71.87,75492.0,69.7452,69.7452,69.5034,69.5131,75492.0
2024-08-12 11:25:00,71.87,71.94,71.86,71.94,33210.0,69.5131,69.5808,69.5034,69.5808,33210.0
2024-08-12 11:30:00,71.92,71.93,71.89,71.92,121267.0,69.5614,69.5711,69.5324,69.5614,121267.0
2024-08-12 11:35:00,71.92,71.94,71.89,71.9,70535.0,69.5614,69.5808,69.5324,69.5421,70535.0
2024-08-12 11:40:00,71.91,71.94,71.88,71.92,29389.0,69.5518,69.5808,69.5228,69.5614,29389.0
2024-08-12 11:45:00,71.91,71.96,71.88,71.96,29303.0,69.5518,69.6001,69.5228,69.6001,29303.0
2024-08-12 11:50:00,71.97,72.06,71.96,72.06,18782.0,69.6098,69.6969,69.6001,69.6969,18782.0
2024-08-12 11:55:00,72.06,72.1,72.05,72.09,64652.0,69.6969,69.7355,69.6872,69.7259,64652.0
2024-08-12 12:00:00,72.09,72.1,72.05,72.05,126614.0,69.7259,69.7355,69.6872,69.6872,126614.0
2024-08-12 12:05:00,72.05,72.06,71.99,72.03,21088.0,69.6872,69.6969,69.6291,69.6678,21088.0
2024-08-12 12:10:00,72.03,72.05,72.02,72.05,17122.0,69.6678,69.6872,69.6582,69.6872,17122.0
2024-08-12 12:15:00,72.04,72.04,71.99,71.99,10367.0,69.6775,69.6775,69.6291,69.6291,10367.0
2024-08-12 12:20:00,71.99,72.01,71.96,72.01,38826.0,69.6291,69.6485,69.6001,69.6485,38826.0
2024-08-12 12:25:00,72.02,72.05,72.01,72.03,30920.0,69.6582,69.6872,69.6485,69.6678,30920.0
2024-08-12 12:30:00,72.02,72.06,72.0,72.0,28865.0,69.6582,69.6969,69.6388,69.6388,28865.0
2024-08-12 12:35:00,72.0,72.04,71.98,72.04,36233.0,69.6388,69.6775,69.6195,69.6775,36233.0
2024-08-12 12:40:00,72.04,72.05,71.98,72.01,31721.0,69.6775,69.6872,69.6195,69.6485,31721.0
2024-08-12 12:45:00,72.02,72.05,72.02,72.03,8676.0,69.6582,69.6872,69.6582,69.6678,8676.0
2024-08-12 12:50:00,72.03,72.03,71.98,71.99,13661.0,69.6678,69.6678,69.6195,69.6291,13661.0
2024-08-12 12:55:00,72.0,72.0,71.88,71.88,21447.0,69.6388,69.6388,69.5228,69.5228,21447.0
2024-08-12 13:00:00,71.87,71.92,71.84,71.9,21196.0,69.5131,69.5614,69.4841,69.5421,21196.0
2024-08-12 13:05:00,71.9,71.92,71.88,71.92,32712.0,69.5421,69.5614,69.5228,69.5614,32712.0
2024-08-12 13:10:00,71.91,71.97,71.9,71.96,36674.0,69.5518,69.6098,69.5421,69.6001,36674.0
2024-08-12 13:15:00,71.96,72.01,71.96,72.01,45998.0,69.6001,69.6485,69.6001,69.6485,45998.0
2024-08-12 13:20:00,72.01,72.05,72.0,72.02,127453.0,69.6485,69.6872,69.6388,69.6582,127453.0
2024-08-12 13:25:00,72.02,72.03,71.94,72.01,59201.0,69.6582,69.6678,69.5808,69.6485,59201.0
2024-08-12 13:30:00,72.01,72.04,72.0,72.03,150908.0,69.6485,69.6775,69.6388,69.6678,150908.0
2024-08-12 13:35:00,72.04,72.05,72.0,72.03,87155.0,69.6775,69.6872,69.6388,69.6678,87155.0
2024-08-12 13:40:00,72.04,72.05,71.96,71.98,26916.0,69.6775,69.6872,69.6001,69.6195,26916.0
2024-08-12 13:45:00,71.97,72.01,71.95,71.95,47474.0,69.6098,69.6485,69.5905,69.5905,47474.0
2024-08-12 13:50:00,71.94,71.95,71.88,71.91,34412.0,69.5808,69.5905,69.5228,69.5518,34412.0
2024-08-12 13:55:00,71.92,71.95,71.91,71.95,61669.0,69.5614,69.5905,69.5518,69.5905,61669.0
2024-08-12 14:00:00,71.95,71.98,71.93,71.97,53623.0,69.5905,69.6195,69.5711,69.6098,53623.0
2024-08-12 14:05:00,71.97,71.98,71.92,71.92,30920.0,69.6098,69.6195,69.5614,69.5614,30920.0
2024-08-12 14:10:00,71.93,71.97,71.92,71.97,32018.0,69.5711,69.6098,69.5614,69.6098,32018.0
2024-08-12 14:15:00,71.97,71.98,71.92,71.92,17932.0,69.6098,69.6195,69.5614,69.5614,17932.0
2024-08-12 14:20:00,71.93,71.98,71.93,71.94,35502.0,69.5711,69.6195,69.5711,69.5808,35502.0
2024-08-12 14:25:00,71.92,71.96,71.92,71.92,49714.0,69.5614,69.6001,69.5614,69.5614,49714.0
2024-08-12 14:30:00,71.92,71.93,71.89,71.91,65323.0,69.5614,69.5711,69.5324,69.5518,65323.0
2024-08-12 14:35:00,71.91,71.95,71.9,71.94,30040.0,69.5518,69.5905,69.5421,69.5808,30040.0
2024-08-12 14:40:00,71.93,71.95,71.91,71.95,47105.0,69.5711,69.5905,69.5518,69.5905,47105.0
2024-08-12 14:45:00,71.95,71.96,71.92,71.93,42038.0,69.5905,69.6001,69.5614,69.5711,42038.0
2024-08-12 14:50:00,71.94,71.96,71.92,71.95,27689.0,69.5808,69.6001,69.5614,69.5905,27689.0
2024-08-12 14:55:00,71.95,71.98,71.94,71.96,38019.0,69.5905,69.6195,69.5808,69.6001,38019.0
2024-08-12 15:00:00,71.96,71.97,71.93,71.95,33412.0,69.6001,69.6098,69.5711,69.5905,33412.0
2024-08-12 15:05:00,71.95,71.96,71.91,71.92,59287.0,69.5905,69.6001,69.5518,69.5614,59287.0
2024-08-12 15:10:00,71.92,71.97,71.91,71.92,26888.0,69.5614,69.6098,69.5518,69.5614,26888.0
2024-08-12 15:15:00,71.92,71.97,71.91,71.96,90863.0,69.5614,69.6098,69.5518,69.6001,90863.0
2024-08-12 15:20:00,71.97,71.97,71.92,71.97,99609.0,69.6098,69.6098,69.5614,69.6098,99609.0
2024-08-12 15:25:00,71.97,71.97,71.94,71.95,36632.0,69.6098,69.6098,69.5808,69.5905,36632.0
2024-08-12 15:30:00,71.95,71.99,71.93,71.94,47232.0,69.5905,69.6291,69.5711,69.5808,47232.0
2024-08-12 15:35:00,71.93,71.96,71.89,71.92,34497.0,69.5711,69.6001,69.5324,69.5614,34497.0
2024-08-12 15:40:00,71.92,71.93,71.89,71.89,54898.0,69.5614,69.5711,69.5324,69.5324,54898.0
2024-08-12 15:45:00,71.9,71.91,71.87,71.89,78844.0,69.5421,69.5518,69.5131,69.5324,78844.0
2024-08-12 15:50:00,71.89,71.92,71.85,71.91,103779.0,69.5324,69.5614,69.4937,69.5518,103779.0
2024-08-12 15:55:00,71.9,71.96,71.87,71.96,299280.0,69.5421,69.6001,69.5131,69.6001,299280.0
2024-08-13 09:30:00,72.45,72.51,72.4,72.49,164170.0,70.0741,70.1321,70.0257,70.1128,164170.0
2024-08-13 09:35:00,72.5,72.53,72.45,72.5,25294.0,70.1224,70.1514,70.0741,70.1224,25294.0
2024-08-13 09:40:00,72.51,72.55,72.5,72.55,25231.0,70.1321,70.1708,70.1224,70.1708,25231.0
2024-08-13 09:45:00,72.56,72.61,72.54,72.56,45647.0,70.1805,70.2288,70.1611,70.1805,45647.0
2024-08-13 09:50:00,72.56,72.63,72.55,72.59,35276.0,70.1805,70.2482,70.1708,70.2095,35276.0
2024-08-13 09:55:00,72.59,72.65,72.53,72.61,41448.0,70.2095,70.2675,70.1514,70.2288,41448.0
2024-08-13 10:00:00,72.61,72.61,72.55,72.58,61635.0,70.2288,70.2288,70.1708,70.1998,61635.0
2024-08-13 10:05:00,72.57,72.61,72.51,72.58,661400.0,70.1901,70.2288,70.1321,70.1998,661400.0
2024-08-13 10:10:00,72.58,72.63,72.56,72.59,95968.0,70.1998,70.2482,70.1805,70.2095,95968.0
2024-08-13 10:15:00,72.6,72.62,72.54,72.56,44904.0,70.2191,70.2385,70.1611,70.1805,44904.0
2024-08-13 10:20:00,72.56,72.6,72.55,72.58,34603.0,70.1805,70.2191,70.1708,70.1998,34603.0
2024-08-13 10:25:00,72.58,72.64,72.55,72.64,23883.0,70.1998,70.2578,70.1708,70.2578,23883.0
2024-08-13 10:30:00,72.64,72.64,72.52,72.57,26660.0,70.2578,70.2578,70.1418,70.1901,26660.0
2024-08-13 10:35:00,72.58,72.63,72.58,72.62,77206.0,70.1998,70.2482,70.1998,70.2385,77206.0
2024-08-13 10:40:00,72.63,72.71,72.63,72.71,37413.0,70.2482,70.3255,70.2482,70.3255,37413.0
2024-08-13 10:45:00,72.71,72.79,72.71,72.79,28498.0,70.3255,70.4029,70.3255,70.4029,28498.0
2024-08-13 10:50:00,72.8,72.8,72.71,72.75,26552.0,70.4126,70.4126,70.3255,70.3642,26552.0
2024-08-13 10:55:00,72.76,72.77,72.74,72.77,23953.0,70.3739,70.3836,70.3546,70.3836,23953.0
2024-08-13 11:00:00,72.77,72.78,72.75,72.78,25994.0,70.3836,70.3932,70.3642,70.3932,25994.0
2024-08-13 11:05:00,72.79,72.8,72.77,72.78,70432.0,70.4029,70.4126,70.3836,70.3932,70432.0
2024-08-13 11:10:00,72.77,72.81,72.75,72.79,73329.0,70.3836,70.4223,70.3642,70.4029,73329.0
2024-08-13 11:15:00,72.8,72.8,72.77,72.8,48955.0,70.4126,70.4126,70.3836,70.4126,48955.0
2024-08-13 11:20:00,72.8,72.82,72.78,72.81,80637.0,70.4126,70.4319,70.3932,70.4223,80637.0
2024-08-13 11:25:00,72.81,72.81,72.77,72.79,60753.0,70.4223,70.4223,70.3836,70.4029,60753.0
2024-08-13 11:30:00,72.78,72.8,72.76,72.78,190815.0,70.3932,70.4126,70.3739,70.3932,190815.0
2024-08-13 11:35:00,72.78,72.79,72.74,72.75,23387.0,70.3932,70.4029,70.3546,70.3642,23387.0
2024-08-13 11:40:00,72.76,72.77,72.7,72.71,120392.0,70.3739,70.3836,70.3159,70.3255,120392.0
2024-08-13 11:45:00,72.72,72.76,72.72,72.75,43948.0,70.3352,70.3739,70.3352,70.3642,43948.0
2024-08-13 11:50:00,72.75,72.79,72.75,72.79,58796.0,70.3642,70.4029,70.3642,70.4029,58796.0
2024-08-13 11:55:00,72.8,72.8,72.77,72.78,159101.0,70.4126,70.4126,70.3836,70.3932,159101.0
2024-08-13 12:00:00,72.78,72.79,72.75,72.79,251249.0,70.3932,70.4029,70.3642,70.4029,251249.0
2024-08-13 12:05:00,72.79,72.81,72.78,72.78,92608.0,70.4029,70.4223,70.3932,70.3932,92608.0
2024-08-13 12:10:00,72.78,72.82,72.78,72.81,57352.0,70.3932,70.4319,70.3932,70.4223,57352.0
2024-08-13 12:15:00,72.81,72.85,72.8,72.85,25578.0,70.4223,70.4609,70.4126,70.4609,25578.0
2024-08-13 12:20:00,72.84,72.87,72.83,72.83,21454.0,70.4513,70.4803,70.4416,70.4416,21454.0
2024-08-13 12:25:00,72.83,72.85,72.81,72.82,37963.0,70.4416,70.4609,70.4223,70.4319,37963.0
2024-08-13 12:30:00,72.82,72.82,72.77,72.82,39174.0,70.4319,70.4319,70.3836,70.4319,39174.0
2024-08-13 12:35:00,72.81,72.85,72.8,72.85,28289.0,70.4223,70.4609,70.4126,70.4609,28289.0
2024-08-13 12:40:00,72.84,72.89,72.84,72.88,36499.0,70.4513,70.4996,70.4513,70.49,36499.0
2024-08-13 12:45:00,72.88,72.95,72.88,72.95,71632.0,70.49,70.5577,70.49,70.5577,71632.0
2024-08-13 12:50:00,72.95,72.98,72.94,72.98,27173.0,70.5577,70.5867,70.548,70.5867,27173.0
2024-08-13 12:55:00,72.98,73.0,72.97,73.0,83485.0,70.5867,70.606,70.577,70.606,83485.0
2024-08-13 13:00:00,73.0,73.01,72.94,72.94,47448.0,70.606,70.6157,70.548,70.548,47448.0
2024-08-13 13:05:00,72.94,72.97,72.93,72.94,55580.0,70.548,70.577,70.5383,70.548,55580.0
2024-08-13 13:10:00,72.94,72.97,72.93,72.97,32570.0,70.548,70.577,70.5383,70.577,32570.0
2024-08-13 13:15:00,72.97,72.97,72.93,72.97,38835.0,70.577,70.577,70.5383,70.577,38835.0
2024-08-13 13:20:00,72.96,72.97,72.94,72.95,23352.0,70.5673,70.577,70.548,70.5577,23352.0
2024-08-13 13:25:00,72.95,72.97,72.94,72.96,49101.0,70.5577,70.577,70.548,70.5673,49101.0
2024-08-13 13:30:00,72.96,72.97,72.9,72.92,30096.0,70.5673,70.577,70.5093,70.5286,30096.0
2024-08-13 13:35:00,72.91,72.93,72.9,72.92,36125.0,70.519,70.5383,70.5093,70.5286,36125.0
2024-08-13 13:40:00,72.92,72.94,72.91,72.93,20701.0,70.5286,70.548,70.519,70.5383,20701.0
2024-08-13 13:45:00,72.92,72.93,72.82,72.89,164919.0,70.5286,70.5383,70.4319,70.4996,164919.0
2024-08-13 13:50:00,72.89,72.91,72.85,72.91,48630.0,70.4996,70.519,70.4609,70.519,48630.0
2024-08-13 13:55:00,72.91,72.93,72.87,72.88,52646.0,70.519,70.5383,70.4803,70.49,52646.0
2024-08-13 14:00:00,72.88,72.91,72.86,72.9,19045.0,70.49,70.519,70.4706,70.5093,19045.0
2024-08-13 14:05:00,72.91,72.94,72.9,72.94,43658.0,70.519,70.548,70.5093,70.548,43658.0
2024-08-13 14:10:00,72.92,72.97,72.92,72.96,42266.0,70.5286,70.577,70.5286,70.5673,42266.0
2024-08-13 14:15:00,72.96,72.98,72.91,72.94,44331.0,70.5673,70.5867,70.519,70.548,44331.0
2024-08-13 14:20:00,72.94,72.98,72.93,72.98,25964.0,70.548,70.5867,70.5383,70.5867,25964.0
2024-08-13 14:25:00,72.97,73.01,72.97,73.01,43825.0,70.577,70.6157,70.577,70.6157,43825.0
2024-08-13 14:30:00,73.01,73.02,72.99,73.02,37925.0,70.6157,70.6254,70.5964,70.6254,37925.0
2024-08-13 14:35:00,73.02,73.07,73.02,73.06,37363.0,70.6254,70.6737,70.6254,70.6641,37363.0
2024-08-13 14:40:00,73.06,73.07,73.05,73.06,16066.0,70.6641,70.6737,70.6544,70.6641,16066.0
2024-08-13 14:45:00,73.06,73.1,73.06,73.09,30709.0,70.6641,70.7027,70.6641,70.6931,30709.0
2024-08-13 14:50:00,73.09,73.11,73.07,73.11,25508.0,70.6931,70.7124,70.6737,70.7124,25508.0
2024-08-13 14:55:00,73.11,73.12,73.1,73.12,36108.0,70.7124,70.7221,70.7027,70.7221,36108.0
2024-08-13 15:00:00,73.12,73.15,73.11,73.13,53647.0,70.7221,70.7511,70.7124,70.7318,53647.0
2024-08-13 15:05:00,73.13,73.13,73.09,73.11,36173.0,70.7318,70.7318,70.6931,70.7124,36173.0
2024-08-13 15:10:00,73.12,73.14,73.09,73.11,48274.0,70.7221,70.7414,70.6931,70.7124,48274.0
2024-08-13 15:15:00,73.1,73.13,73.09,73.09,50890.0,70.7027,70.7318,70.6931,70.6931,50890.0
2024-08-13 15:20:00,73.09,73.13,73.07,73.13,55812.0,70.6931,70.7318,70.6737,70.7318,55812.0
2024-08-13 15:25:00,73.12,73.13,73.11,73.13,45485.0,70.7221,70.7318,70.7124,70.7318,45485.0
2024-08-13 15:30:00,73.12,73.13,73.11,73.12,36885.0,70.7221,70.7318,70.7124,70.7221,36885.0
2024-08-13 15:35:00,73.12,73.13,73.11,73.13,28004.0,70.7221,70.7318,70.7124,70.7318,28004.0
2024-08-13 15:40:00,73.12,73.15,73.12,73.15,30095.0,70.7221,70.7511,70.7221,70.7511,30095.0
2024-08-13 15:45:00,73.15,73.23,73.14,73.23,1083159.0,70.7511,70.8285,70.7414,70.8285,1083159.0
2024-08-13 15:50:00,73.23,73.23,73.15,73.17,201204.0,70.8285,70.8285,70.7511,70.7705,201204.0
2024-08-13 15:55:00,73.17,73.2,73.15,73.15,181386.0,70.7705,70.7995,70.7511,70.7511,181386.0
2024-08-14 09:30:00,73.32,73.36,73.27,73.31,173609.0,70.9155,70.9542,70.8672,70.9059,173609.0
2024-08-14 09:35:00,73.31,73.37,73.29,73.37,59167.0,70.9059,70.9639,70.8865,70.9639,59167.0
2024-08-14 09:40:00,73.37,73.37,73.29,73.3,76719.0,70.9639,70.9639,70.8865,70.8962,76719.0
2024-08-14 09:45:00,73.32,73.36,73.29,73.32,32511.0,70.9155,70.9542,70.8865,70.9155,32511.0
2024-08-14 09:50:00,73.33,73.34,73.25,73.28,170539.0,70.9252,70.9349,70.8478,70.8768,170539.0
2024-08-14 09:55:00,73.28,73.29,73.24,73.25,54226.0,70.8768,70.8865,70.8382,70.8478,54226.0
2024-08-14 10:00:00,73.25,73.29,73.19,73.27,117318.0,70.8478,70.8865,70.7898,70.8672,117318.0
2024-08-14 10:05:00,73.26,73.27,73.22,73.27,48859.0,70.8575,70.8672,70.8188,70.8672,48859.0
2024-08-14 10:10:00,73.26,73.26,73.18,73.2,62111.0,70.8575,70.8575,70.7801,70.7995,62111.0
2024-08-14 10:15:00,73.21,73.28,73.21,73.28,50882.0,70.8091,70.8768,70.8091,70.8768,50882.0
2024-08-14 10:20:00,73.28,73.34,73.27,73.31,75465.0,70.8768,70.9349,70.8672,70.9059,75465.0
2024-08-14 10:25:00,73.31,73.33,73.27,73.33,38825.0,70.9059,70.9252,70.8672,70.9252,38825.0
2024-08-14 10:30:00,73.33,73.34,73.18,73.2,37780.0,70.9252,70.9349,70.7801,70.7995,37780.0
2024-08-14 10:35:00,73.19,73.27,73.17,73.27,44512.0,70.7898,70.8672,70.7705,70.8672,44512.0
2024-08-14 10:40:00,73.27,73.34,73.26,73.27,49439.0,70.8672,70.9349,70.8575,70.8672,49439.0
2024-08-14 10:45:00,73.27,73.34,73.26,73.33,28676.0,70.8672,70.9349,70.8575,70.9252,28676.0
2024-08-14 10:50:00,73.33,73.34,73.29,73.33,57095.0,70.9252,70.9349,70.8865,70.9252,57095.0
2024-08-14 10:55:00,73.33,73.36,73.31,73.34,60704.0,70.9252,70.9542,70.9059,70.9349,60704.0
2024-08-14 11:00:00,73.36,73.38,73.34,73.37,29610.0,70.9542,70.9736,70.9349,70.9639,29610.0
2024-08-14 11:05:00,73.37,73.38,73.31,73.32,57846.0,70.9639,70.9736,70.9059,70.9155,57846.0
2024-08-14 11:10:00,73.31,73.37,73.31,73.36,35454.0,70.9059,70.9639,70.9059,70.9542,35454.0
2024-08-14 11:15:00,73.35,73.36,73.31,73.34,45168.0,70.9445,70.9542,70.9059,70.9349,45168.0
2024-08-14 11:20:00,73.34,73.35,73.3,73.33,53520.0,70.9349,70.9445,70.8962,70.9252,53520.0
2024-08-14 11:25:00,73.33,73.35,73.32,73.33,29400.0,70.9252,70.9445,70.9155,70.9252,29400.0
2024-08-14 11:30:00,73.34,73.4,73.33,73.39,58035.0,70.9349,70.9929,70.9252,70.9832,58035.0
2024-08-14 11:35:00,73.41,73.45,73.39,73.44,27695.0,71.0026,71.0413,70.9832,71.0316,27695.0
2024-08-14 11:40:00,73.44,73.45,73.4,73.41,44772.0,71.0316,71.0413,70.9929,71.0026,44772.0
2024-08-14 11:45:00,73.41,73.47,73.4,73.44,22239.0,71.0026,71.0606,70.9929,71.0316,22239.0
2024-08-14 11:50:00,73.44,73.47,73.43,73.45,22019.0,71.0316,71.0606,71.0219,71.0413,22019.0
2024-08-14 11:55:00,73.46,73.49,73.46,73.48,20153.0,71.0509,71.08,71.0509,71.0703,20153.0
2024-08-14 12:00:00,73.47,73.48,73.44,73.47,62812.0,71.0606,71.0703,71.0316,71.0606,62812.0
2024-08-14 12:05:00,73.47,73.47,73.44,73.44,136668.0,71.0606,71.0606,71.0316,71.0316,136668.0
2024-08-14 12:10:00,73.44,73.48,73.43,73.44,15441.0,71.0316,71.0703,71.0219,71.0316,15441.0
2024-08-14 12:15:00,73.45,73.45,73.36,73.37,15276.0,71.0413,71.0413,70.9542,70.9639,15276.0
2024-08-14 12:20:00,73.38,73.4,73.26,73.29,20169.0,70.9736,70.9929,70.8575,70.8865,20169.0
2024-08-14 12:25:00,73.28,73.3,73.25,73.28,18178.0,70.8768,70.8962,70.8478,70.8768,18178.0
2024-08-14 12:30:00,73.28,73.33,73.27,73.32,47215.0,70.8768,70.9252,70.8672,70.9155,47215.0
2024-08-14 12:35:00,73.33,73.35,73.28,73.34,13771.0,70.9252,70.9445,70.8768,70.9349,13771.0
2024-08-14 12:40:00,73.34,73.36,73.25,73.26,23028.0,70.9349,70.9542,70.8478,70.8575,23028.0
2024-08-14 12:45:00,73.27,73.3,73.24,73.27,55889.0,70.8672,70.8962,70.8382,70.8672,55889.0
2024-08-14 12:50:00,73.27,73.35,73.27,73.35,49717.0,70.8672,70.9445,70.8672,70.9445,49717.0
2024-08-14 12:55:00,73.34,73.36,73.32,73.36,17306.0,70.9349,70.9542,70.9155,70.9542,17306.0
2024-08-14 13:00:00,73.34,73.34,73.3,73.31,41353.0,70.9349,70.9349,70.8962,70.9059,41353.0
2024-08-14 13:05:00,73.31,73.38,73.3,73.35,21416.0,70.9059,70.9736,70.8962,70.9445,21416.0
2024-08-14 13:10:00,73.36,73.36,73.27,73.31,23486.0,70.9542,70.9542,70.8672,70.9059,23486.0
2024-08-14 13:15:00,73.31,73.34,73.29,73.32,13784.0,70.9059,70.9349,70.8865,70.9155,13784.0
2024-08-14 13:20:00,73.31,73.32,73.28,73.3,9468.0,70.9059,70.9155,70.8768,70.8962,9468.0
2024-08-14 13:25:00,73.3,73.31,73.26,73.28,90452.0,70.8962,70.9059,70.8575,70.8768,90452.0
2024-08-14 13:30:00,73.28,73.31,73.27,73.3,75900.0,70.8768,70.9059,70.8672,70.8962,75900.0
2024-08-14 13:35:00,73.3,73.32,73.27,73.29,49037.0,70.8962,70.9155,70.8672,70.8865,49037.0
2024-08-14 13:40:00,73.29,73.3,73.25,73.28,35524.0,70.8865,70.8962,70.8478,70.8768,35524.0
2024-08-14 13:45:00,73.28,73.32,73.27,73.31,57968.0,70.8768,70.9155,70.8672,70.9059,57968.0
2024-08-14 13:50:00,73.32,73.33,73.29,73.33,24286.0,70.9155,70.9252,70.8865,70.9252,24286.0
2024-08-14 13:55:00,73.33,73.35,73.32,73.33,54341.0,70.9252,70.9445,70.9155,70.9252,54341.0
2024-08-14 14:00:00,73.32,73.32,73.26,73.27,45378.0,70.9155,70.9155,70.8575,70.8672,45378.0
2024-08-14 14:05:00,73.28,73.3,73.26,73.28,27399.0,70.8768,70.8962,70.8575,70.8768,27399.0
2024-08-14 14:10:00,73.27,73.3,73.26,73.27,22138.0,70.8672,70.8962,70.8575,70.8672,22138.0
2024-08-14 14:15:00,73.27,73.28,73.25,73.27,26243.0,70.8672,70.8768,70.8478,70.8672,26243.0
2024-08-14 14:20:00,73.27,73.3,73.26,73.28,26468.0,70.8672,70.8962,70.8575,70.8768,26468.0
2024-08-14 14:25:00,73.27,73.29,73.26,73.29,21120.0,70.8672,70.8865,70.8575,70.8865,21120.0
2024-08-14 14:30:00,73.28,73.31,73.28,73.3,29258.0,70.8768,70.9059,70.8768,70.8962,29258.0
2024-08-14 14:35:00,73.3,73.31,73.29,73.31,16970.0,70.8962,70.9059,70.8865,70.9059,16970.0
2024-08-14 14:40:00,73.31,73.33,73.3,73.33,37489.0,70.9059,70.9252,70.8962,70.9252,37489.0
2024-08-14 14:45:00,73.33,73.34,73.31,73.34,16588.0,70.9252,70.9349,70.9059,70.9349,16588.0
2024-08-14 14:50:00,73.34,73.4,73.33,73.39,18960.0,70.9349,70.9929,70.9252,70.9832,18960.0
2024-08-14 14:55:00,73.38,73.45,73.38,73.44,48506.0,70.9736,71.0413,70.9736,71.0316,48506.0
2024-08-14 15:00:00,73.43,73.43,73.39,73.42,46228.0,71.0219,71.0219,70.9832,71.0123,46228.0
2024-08-14 15:05:00,73.43,73.46,73.41,73.42,31038.0,71.0219,71.0509,71.0026,71.0123,31038.0
2024-08-14 15:10:00,73.42,73.43,73.33,73.34,38679.0,71.0123,71.0219,70.9252,70.9349,38679.0
2024-08-14 15:15:00,73.36,73.37,73.33,73.34,24785.0,70.9542,70.9639,70.9252,70.9349,24785.0
2024-08-14 15:20:00,73.35,73.37,73.33,73.36,40135.0,70.9445,70.9639,70.9252,70.9542,40135.0
2024-08-14 15:25:00,73.36,73.37,73.34,73.34,29826.0,70.9542,70.9639,70.9349,70.9349,29826.0
2024-08-14 15:30:00,73.35,73.36,73.33,73.34,29222.0,70.9445,70.9542,70.9252,70.9349,29222.0
2024-08-14 15:35:00,73.34,73.37,73.33,73.36,33608.0,70.9349,70.9639,70.9252,70.9542,33608.0
2024-08-14 15:40:00,73.36,73.4,73.36,73.4,53089.0,70.9542,70.9929,70.9542,70.9929,53089.0
2024-08-14 15:45:00,73.4,73.42,73.37,73.41,63415.0,70.9929,71.0123,70.9639,71.0026,63415.0
2024-08-14 15:50:00,73.41,73.47,73.39,73.46,69156.0,71.0026,71.0606,70.9832,71.0509,69156.0
2024-08-14 15:55:00,73.47,73.47,73.42,73.43,187116.0,71.0606,71.0606,71.0123,71.0219,187116.0
2024-08-15 09:30:00,74.03,74.12,74.03,74.12,140571.0,71.6022,71.6893,71.6022,71.6893,140571.0
2024-08-15 09:35:00,74.13,74.13,74.06,74.11,53043.0,71.699,71.699,71.6313,71.6796,53043.0
2024-08-15 09:40:00,74.11,74.14,74.05,74.12,249036.0,71.6796,71.7086,71.6216,71.6893,249036.0
2024-08-15 09:45:00,74.12,74.17,74.08,74.17,70283.0,71.6893,71.7377,71.6506,71.7377,70283.0
2024-08-15 09:50:00,74.17,74.22,74.16,74.19,76182.0,71.7377,71.786,71.728,71.757,76182.0
2024-08-15 09:55:00,74.19,74.22,74.17,74.18,35152.0,71.757,71.786,71.7377,71.7473,35152.0
2024-08-15 10:00:00,74.19,74.21,74.1,74.1,77737.0,71.757,71.7763,71.67,71.67,77737.0
2024-08-15 10:05:00,74.09,74.09,74.02,74.04,56316.0,71.6603,71.6603,71.5926,71.6119,56316.0
2024-08-15 10:10:00,74.03,74.12,74.03,74.12,235917.0,71.6022,71.6893,71.6022,71.6893,235917.0
2024-08-15 10:15:00,74.13,74.2,74.11,74.19,33387.0,71.699,71.7667,71.6796,71.757,33387.0
2024-08-15 10:20:00,74.2,74.21,74.14,74.17,31899.0,71.7667,71.7763,71.7086,71.7377,31899.0
2024-08-15 10:25:00,74.17,74.25,74.16,74.23,100699.0,71.7377,71.815,71.728,71.7957,100699.0
2024-08-15 10:30:00,74.22,74.25,74.21,74.24,110609.0,71.786,71.815,71.7763,71.8054,110609.0
2024-08-15 10:35:00,74.24,74.28,74.22,74.24,83576.0,71.8054,71.844,71.786,71.8054,83576.0
2024-08-15 10:40:00,74.24,74.26,74.21,74.26,31148.0,71.8054,71.8247,71.7763,71.8247,31148.0
2024-08-15 10:45:00,74.26,74.3,74.24,74.28,53703.0,71.8247,71.8634,71.8054,71.844,53703.0
2024-08-15 10:50:00,74.28,74.29,74.22,74.25,23625.0,71.844,71.8537,71.786,71.815,23625.0
2024-08-15 10:55:00,74.24,74.25,74.2,74.23,111424.0,71.8054,71.815,71.7667,71.7957,111424.0
2024-08-15 11:00:00,74.23,74.27,74.23,74.27,95586.0,71.7957,71.8344,71.7957,71.8344,95586.0
2024-08-15 11:05:00,74.27,74.29,74.24,74.28,22700.0,71.8344,71.8537,71.8054,71.844,22700.0
2024-08-15 11:10:00,74.29,74.31,74.26,74.3,149923.0,71.8537,71.8731,71.8247,71.8634,149923.0
2024-08-15 11:15:00,74.3,74.33,74.28,74.31,121487.0,71.8634,71.8924,71.844,71.8731,121487.0
2024-08-15 11:20:00,74.31,74.31,74.26,74.28,22661.0,71.8731,71.8731,71.8247,71.844,22661.0
2024-08-15 11:25:00,74.28,74.29,74.22,74.23,96445.0,71.844,71.8537,71.786,71.7957,96445.0
2024-08-15 11:30:00,74.24,74.28,74.23,74.27,111404.0,71.8054,71.844,71.7957,71.8344,111404.0
2024-08-15 11:35:00,74.28,74.34,74.27,74.34,28584.0,71.844,71.9021,71.8344,71.9021,28584.0
2024-08-15 11:40:00,74.35,74.39,74.34,74.39,60243.0,71.9118,71.9504,71.9021,71.9504,60243.0
2024-08-15 11:45:00,74.39,74.4,74.37,74.39,18338.0,71.9504,71.9601,71.9311,71.9504,18338.0
2024-08-15 11:50:00,74.39,74.4,74.35,74.37,957884.0,71.9504,71.9601,71.9118,71.9311,957884.0
2024-08-15 11:55:00,74.37,74.39,74.36,74.37,14218.0,71.9311,71.9504,71.9214,71.9311,14218.0
2024-08-15 12:00:00,74.36,74.39,74.35,74.39,32430.0,71.9214,71.9504,71.9118,71.9504,32430.0
2024-08-15 12:05:00,74.38,74.4,74.37,74.4,60443.0,71.9408,71.9601,71.9311,71.9601,60443.0
2024-08-15 12:10:00,74.4,74.41,74.38,74.39,14337.0,71.9601,71.9698,71.9408,71.9504,14337.0
2024-08-15 12:15:00,74.4,74.44,74.39,74.42,13327.0,71.9601,71.9988,71.9504,71.9795,13327.0
2024-08-15 12:20:00,74.42,74.46,74.42,74.46,26531.0,71.9795,72.0181,71.9795,72.0181,26531.0
2024-08-15 12:25:00,74.45,74.46,74.44,74.44,14264.0,72.0085,72.0181,71.9988,71.9988,14264.0
2024-08-15 12:30:00,74.45,74.45,74.41,74.42,53459.0,72.0085,72.0085,71.9698,71.9795,53459.0
2024-08-15 12:35:00,74.42,74.43,74.4,74.41,50223.0,71.9795,71.9891,71.9601,71.9698,50223.0
2024-08-15 12:40:00,74.4,74.41,74.34,74.34,85017.0,71.9601,71.9698,71.9021,71.9021,85017.0
2024-08-15 12:45:00,74.35,74.36,74.29,74.31,44618.0,71.9118,71.9214,71.8537,71.8731,44618.0
2024-08-15 12:50:00,74.31,74.35,74.31,74.33,40350.0,71.8731,71.9118,71.8731,71.8924,40350.0
2024-08-15 12:55:00,74.33,74.35,74.31,74.35,40162.0,71.8924,71.9118,71.8731,71.9118,40162.0
2024-08-15 13:00:00,74.34,74.34,74.31,74.33,70025.0,71.9021,71.9021,71.8731,71.8924,70025.0
2024-08-15 13:05:00,74.33,74.34,74.31,74.31,47437.0,71.8924,71.9021,71.8731,71.8731,47437.0
2024-08-15 13:10:00,74.31,74.34,74.31,74.31,35690.0,71.8731,71.9021,71.8731,71.8731,35690.0
2024-08-15 13:15:00,74.31,74.34,74.3,74.33,58632.0,71.8731,71.9021,71.8634,71.8924,58632.0
2024-08-15 13:20:00,74.32,74.35,74.31,74.34,45779.0,71.8827,71.9118,71.8731,71.9021,45779.0
2024-08-15 13:25:00,74.33,74.38,74.33,74.34,52818.0,71.8924,71.9408,71.8924,71.9021,52818.0
2024-08-15 13:30:00,74.35,74.37,74.35,74.37,34875.0,71.9118,71.9311,71.9118,71.9311,34875.0
2024-08-15 13:35:00,74.37,74.38,74.35,74.38,14938.0,71.9311,71.9408,71.9118,71.9408,14938.0
2024-08-15 13:40:00,74.37,74.38,74.33,74.34,41268.0,71.9311,71.9408,71.8924,71.9021,41268.0
2024-08-15 13:45:00,74.34,74.37,74.34,74.37,25548.0,71.9021,71.9311,71.9021,71.9311,25548.0
2024-08-15 13:50:00,74.36,74.39,74.35,74.36,23015.0,71.9214,71.9504,71.9118,71.9214,23015.0
2024-08-15 13:55:00,74.36,74.37,74.34,74.37,35453.0,71.9214,71.9311,71.9021,71.9311,35453.0
2024-08-15 14:00:00,74.36,74.38,74.35,74.38,16524.0,71.9214,71.9408,71.9118,71.9408,16524.0
2024-08-15 14:05:00,74.38,74.39,74.36,74.37,17285.0,71.9408,71.9504,71.9214,71.9311,17285.0
2024-08-15 14:10:00,74.36,74.37,74.31,74.32,29269.0,71.9214,71.9311,71.8731,71.8827,29269.0
2024-08-15 14:15:00,74.32,74.35,74.3,74.34,62302.0,71.8827,71.9118,71.8634,71.9021,62302.0
2024-08-15 14:20:00,74.35,74.35,74.32,74.34,16046.0,71.9118,71.9118,71.8827,71.9021,16046.0
2024-08-15 14:25:00,74.33,74.38,74.33,74.37,27356.0,71.8924,71.9408,71.8924,71.9311,27356.0
2024-08-15 14:30:00,74.37,74.38,74.34,74.34,19713.0,71.9311,71.9408,71.9021,71.9021,19713.0
2024-08-15 14:35:00,74.34,74.38,74.34,74.34,22009.0,71.9021,71.9408,71.9021,71.9021,22009.0
2024-08-15 14:40:00,74.35,74.37,74.33,74.36,23638.0,71.9118,71.9311,71.8924,71.9214,23638.0
2024-08-15 14:45:00,74.36,74.37,74.35,74.37,12010.0,71.9214,71.9311,71.9118,71.9311,12010.0
2024-08-15 14:50:00,74.36,74.36,74.32,74.34,46098.0,71.9214,71.9214,71.8827,71.9021,46098.0
2024-08-15 14:55:00,74.34,74.35,74.33,74.34,29824.0,71.9021,71.9118,71.8924,71.9021,29824.0
2024-08-15 15:00:00,74.34,74.35,74.3,74.34,45752.0,71.9021,71.9118,71.8634,71.9021,45752.0
2024-08-15 15:05:00,74.33,74.36,74.33,74.36,23504.0,71.8924,71.9214,71.8924,71.9214,23504.0
2024-08-15 15:10:00,74.35,74.35,74.32,74.34,35519.0,71.9118,71.9118,71.8827,71.9021,35519.0
2024-08-15 15:15:00,74.34,74.35,74.32,74.34,64167.0,71.9021,71.9118,71.8827,71.9021,64167.0
2024-08-15 15:20:00,74.34,74.37,74.33,74.36,15561.0,71.9021,71.9311,71.8924,71.9214,15561.0
2024-08-15 15:25:00,74.36,74.38,74.34,74.35,38906.0,71.9214,71.9408,71.9021,71.9118,38906.0
2024-08-15 15:30:00,74.36,74.38,74.35,74.35,38443.0,71.9214,71.9408,71.9118,71.9118,38443.0
2024-08-15 15:35:00,74.35,74.37,74.34,74.36,45215.0,71.9118,71.9311,71.9021,71.9214,45215.0
2024-08-15 15:40:00,74.36,74.37,74.34,74.34,47543.0,71.9214,71.9311,71.9021,71.9021,47543.0
2024-08-15 15:45:00,74.34,74.35,74.3,74.32,60579.0,71.9021,71.9118,71.8634,71.8827,60579.0
2024-08-15 15:50:00,74.31,74.31,74.25,74.28,97708.0,71.8731,71.8731,71.815,71.844,97708.0
2024-08-15 15:55:00,74.28,74.33,74.27,74.33,226997.0,71.844,71.8924,71.8344,71.8924,226997.0
2024-08-16 09:30:00,74.41,74.46,74.38,74.39,250485.0,71.9698,72.0181,71.9408,71.9504,250485.0
2024-08-16 09:35:00,74.38,74.46,74.37,74.43,92762.0,71.9408,72.0181,71.9311,71.9891,92762.0
2024-08-16 09:40:00,74.43,74.49,74.43,74.44,80160.0,71.9891,72.0472,71.9891,71.9988,80160.0
2024-08-16 09:45:00,74.44,74.52,74.42,74.51,85771.0,71.9988,72.0762,71.9795,72.0665,85771.0
2024-08-16 09:50:00,74.52,74.54,74.49,74.52,26936.0,72.0762,72.0955,72.0472,72.0762,26936.0
2024-08-16 09:55:00,74.52,74.53,74.49,74.51,46339.0,72.0762,72.0859,72.0472,72.0665,46339.0
2024-08-16 10:00:00,74.52,74.58,74.46,74.51,138064.0,72.0762,72.1342,72.0181,72.0665,138064.0
2024-08-16 10:05:00,74.5,74.52,74.49,74.5,42734.0,72.0568,72.0762,72.0472,72.0568,42734.0
2024-08-16 10:10:00,74.51,74.53,74.49,74.51,28868.0,72.0665,72.0859,72.0472,72.0665,28868.0
2024-08-16 10:15:00,74.51,74.57,74.51,74.55,44877.0,72.0665,72.1245,72.0665,72.1052,44877.0
2024-08-16 10:20:00,74.56,74.56,74.46,74.47,53271.0,72.1149,72.1149,72.0181,72.0278,53271.0
2024-08-16 10:25:00,74.47,74.49,74.46,74.48,25427.0,72.0278,72.0472,72.0181,72.0375,25427.0
2024-08-16 10:30:00,74.47,74.5,74.42,74.45,56713.0,72.0278,72.0568,71.9795,72.0085,56713.0
2024-08-16 10:35:00,74.44,74.5,74.44,74.45,51173.0,71.9988,72.0568,71.9988,72.0085,51173.0
2024-08-16 10:40:00,74.45,74.45,74.38,74.39,42478.0,72.0085,72.0085,71.9408,71.9504,42478.0
2024-08-16 10:45:00,74.4,74.42,74.35,74.38,30348.0,71.9601,71.9795,71.9118,71.9408,30348.0
2024-08-16 10:50:00,74.39,74.49,74.39,74.45,37432.0,71.9504,72.0472,71.9504,72.0085,37432.0
2024-08-16 10:55:00,74.45,74.49,74.45,74.45,95139.0,72.0085,72.0472,72.0085,72.0085,95139.0
2024-08-16 11:00:00,74.45,74.48,74.45,74.48,16706.0,72.0085,72.0375,72.0085,72.0375,16706.0
2024-08-16 11:05:00,74.47,74.5,74.46,74.48,12127.0,72.0278,72.0568,72.0181,72.0375,12127.0
2024-08-16 11:10:00,74.48,74.53,74.47,74.53,81458.0,72.0375,72.0859,72.0278,72.0859,81458.0
2024-08-16 11:15:00,74.53,74.53,74.48,74.51,17709.0,72.0859,72.0859,72.0375,72.0665,17709.0
2024-08-16 11:20:00,74.48,74.49,74.46,74.48,14452.0,72.0375,72.0472,72.0181,72.0375,14452.0
2024-08-16 11:25:00,74.48,74.51,74.45,74.51,62577.0,72.0375,72.0665,72.0085,72.0665,62577.0
2024-08-16 11:30:00,74.51,74.52,74.47,74.5,22908.0,72.0665,72.0762,72.0278,72.0568,22908.0
2024-08-16 11:35:00,74.51,74.55,74.5,74.53,46606.0,72.0665,72.1052,72.0568,72.0859,46606.0
2024-08-16 11:40:00,74.53,74.54,74.51,74.53,61566.0,72.0859,72.0955,72.0665,72.0859,61566.0
2024-08-16 11:45:00,74.53,74.56,74.52,74.53,79309.0,72.0859,72.1149,72.0762,72.0859,79309.0
2024-08-16 11:50:00,74.53,74.54,74.5,74.54,50913.0,72.0859,72.0955,72.0568,72.0955,50913.0
2024-08-16 11:55:00,74.53,74.55,74.52,74.53,37005.0,72.0859,72.1052,72.0762,72.0859,37005.0
2024-08-16 12:00:00,74.53,74.55,74.53,74.54,25512.0,72.0859,72.1052,72.0859,72.0955,25512.0
2024-08-16 12:05:00,74.54,74.55,74.52,74.55,55076.0,72.0955,72.1052,72.0762,72.1052,55076.0
2024-08-16 12:10:00,74.55,74.59,74.54,74.59,133577.0,72.1052,72.1439,72.0955,72.1439,133577.0
2024-08-16 12:15:00,74.58,74.59,74.57,74.58,54073.0,72.1342,72.1439,72.1245,72.1342,54073.0
2024-08-16 12:20:00,74.58,74.61,74.57,74.61,58082.0,72.1342,72.1632,72.1245,72.1632,58082.0
2024-08-16 12:25:00,74.61,74.61,74.57,74.59,51094.0,72.1632,72.1632,72.1245,72.1439,51094.0
2024-08-16 12:30:00,74.59,74.61,74.58,74.61,19291.0,72.1439,72.1632,72.1342,72.1632,19291.0
2024-08-16 12:35:00,74.61,74.62,74.6,74.61,52770.0,72.1632,72.1729,72.1536,72.1632,52770.0
2024-08-16 12:40:00,74.62,74.62,74.6,74.62,40866.0,72.1729,72.1729,72.1536,72.1729,40866.0
2024-08-16 12:45:00,74.62,74.63,74.59,74.63,58276.0,72.1729,72.1826,72.1439,72.1826,58276.0
2024-08-16 12:50:00,74.62,74.66,74.62,74.66,66797.0,72.1729,72.2116,72.1729,72.2116,66797.0
2024-08-16 12:55:00,74.66,74.72,74.65,74.69,67472.0,72.2116,72.2696,72.2019,72.2406,67472.0
2024-08-16 13:00:00,74.69,74.69,74.66,74.68,36233.0,72.2406,72.2406,72.2116,72.2309,36233.0
2024-08-16 13:05:00,74.67,74.69,74.64,74.66,27801.0,72.2213,72.2406,72.1922,72.2116,27801.0
2024-08-16 13:10:00,74.66,74.68,74.66,74.67,32197.0,72.2116,72.2309,72.2116,72.2213,32197.0
2024-08-16 13:15:00,74.66,74.69,74.64,74.69,51191.0,72.2116,72.2406,72.1922,72.2406,51191.0
2024-08-16 13:20:00,74.69,74.7,74.68,74.7,44322.0,72.2406,72.2503,72.2309,72.2503,44322.0
2024-08-16 13:25:00,74.7,74.71,74.67,74.7,59778.0,72.2503,72.2599,72.2213,72.2503,59778.0
2024-08-16 13:30:00,74.7,74.71,74.69,74.7,42613.0,72.2503,72.2599,72.2406,72.2503,42613.0
2024-08-16 13:35:00,74.7,74.72,74.69,74.72,47051.0,72.2503,72.2696,72.2406,72.2696,47051.0
2024-08-16 13:40:00,74.72,74.73,74.69,74.73,52561.0,72.2696,72.2793,72.2406,72.2793,52561.0
2024-08-16 13:45:00,74.72,74.72,74.69,74.7,731411.0,72.2696,72.2696,72.2406,72.2503,731411.0
2024-08-16 13:50:00,74.7,74.7,74.64,74.66,54361.0,72.2503,72.2503,72.1922,72.2116,54361.0
2024-08-16 13:55:00,74.66,74.72,74.65,74.72,24853.0,72.2116,72.2696,72.2019,72.2696,24853.0
2024-08-16 14:00:00,74.7,74.71,74.67,74.68,63121.0,72.2503,72.2599,72.2213,72.2309,63121.0
2024-08-16 14:05:00,74.67,74.69,74.65,74.65,44439.0,72.2213,72.2406,72.2019,72.2019,44439.0
2024-08-16 14:10:00,74.66,74.67,74.64,74.65,34418.0,72.2116,72.2213,72.1922,72.2019,34418.0
2024-08-16 14:15:00,74.66,74.69,74.65,74.68,52545.0,72.2116,72.2406,72.2019,72.2309,52545.0
2024-08-16 14:20:00,74.69,74.69,74.65,74.65,55692.0,72.2406,72.2406,72.2019,72.2019,55692.0
2024-08-16 14:25:00,74.66,74.7,74.65,74.7,28000.0,72.2116,72.2503,72.2019,72.2503,28000.0
2024-08-16 14:30:00,74.7,74.72,74.68,74.72,58793.0,72.2503,72.2696,72.2309,72.2696,58793.0
2024-08-16 14:35:00,74.72,74.73,74.71,74.72,33621.0,72.2696,72.2793,72.2599,72.2696,33621.0
2024-08-16 14:40:00,74.72,74.73,74.7,74.71,53795.0,72.2696,72.2793,72.2503,72.2599,53795.0
2024-08-16 14:45:00,74.71,74.73,74.69,74.73,65930.0,72.2599,72.2793,72.2406,72.2793,65930.0
2024-08-16 14:50:00,74.73,74.77,74.72,74.77,28391.0,72.2793,72.318,72.2696,72.318,28391.0
2024-08-16 14:55:00,74.77,74.78,74.75,74.77,48947.0,72.318,72.3277,72.2986,72.318,48947.0
2024-08-16 15:00:00,74.76,74.79,74.76,74.77,44050.0,72.3083,72.3373,72.3083,72.318,44050.0
2024-08-16 15:05:00,74.77,74.78,74.74,74.75,60793.0,72.318,72.3277,72.289,72.2986,60793.0
2024-08-16 15:10:00,74.74,74.75,74.73,74.75,33746.0,72.289,72.2986,72.2793,72.2986,33746.0
2024-08-16 15:15:00,74.74,74.75,74.73,74.75,82501.0,72.289,72.2986,72.2793,72.2986,82501.0
2024-08-16 15:20:00,74.75,74.75,74.71,74.71,86559.0,72.2986,72.2986,72.2599,72.2599,86559.0
2024-08-16 15:25:00,74.72,74.73,74.7,74.71,144392.0,72.2696,72.2793,72.2503,72.2599,144392.0
2024-08-16 15:30:00,74.71,74.73,74.69,74.72,96055.0,72.2599,72.2793,72.2406,72.2696,96055.0
2024-08-16 15:35:00,74.71,74.74,74.71,74.73,56044.0,72.2599,72.289,72.2599,72.2793,56044.0
2024-08-16 15:40:00,74.73,74.74,74.69,74.7,117106.0,72.2793,72.289,72.2406,72.2503,117106.0
2024-08-16 15:45:00,74.7,74.71,74.65,74.68,213337.0,72.2503,72.2599,72.2019,72.2309,213337.0
2024-08-16 15:50:00,74.68,74.7,74.66,74.69,41629.0,72.2309,72.2503,72.2116,72.2406,41629.0
2024-08-16 15:55:00,74.7,74.75,74.68,74.75,232510.0,72.2503,72.2986,72.2309,72.2986,232510.0
2024-08-19 09:30:00,75.19,75.28,75.16,75.27,129427.0,72.7242,72.8113,72.6952,72.8016,129427.0
2024-08-19 09:35:00,75.27,75.28,75.22,75.26,54619.0,72.8016,72.8113,72.7532,72.7919,54619.0
2024-08-19 09:40:00,75.26,75.28,75.22,75.23,26496.0,72.7919,72.8113,72.7532,72.7629,26496.0
2024-08-19 09:45:00,75.23,75.29,75.21,75.28,51836.0,72.7629,72.8209,72.7436,72.8113,51836.0
2024-08-19 09:50:00,75.28,75.31,75.25,75.28,28847.0,72.8113,72.8403,72.7822,72.8113,28847.0
2024-08-19 09:55:00,75.28,75.35,75.26,75.33,36544.0,72.8113,72.879,72.7919,72.8596,36544.0
2024-08-19 10:00:00,75.34,75.4,75.32,75.39,210988.0,72.8693,72.9273,72.8499,72.9176,210988.0
2024-08-19 10:05:00,75.4,75.47,75.38,75.44,25217.0,72.9273,72.995,72.908,72.966,25217.0
2024-08-19 10:10:00,75.46,75.47,75.43,75.45,57614.0,72.9854,72.995,72.9563,72.9757,57614.0
2024-08-19 10:15:00,75.45,75.46,75.35,75.37,22659.0,72.9757,72.9854,72.879,72.8983,22659.0
2024-08-19 10:20:00,75.38,75.45,75.35,75.45,52855.0,72.908,72.9757,72.879,72.9757,52855.0
2024-08-19 10:25:00,75.45,75.5,75.44,75.49,50145.0,72.9757,73.024,72.966,73.0144,50145.0
2024-08-19 10:30:00,75.49,75.55,75.48,75.55,35619.0,73.0144,73.0724,73.0047,73.0724,35619.0
2024-08-19 10:35:00,75.55,75.57,75.53,75.55,30857.0,73.0724,73.0917,73.0531,73.0724,30857.0
2024-08-19 10:40:00,75.55,75.59,75.54,75.59,14683.0,73.0724,73.1111,73.0627,73.1111,14683.0
2024-08-19 10:45:00,75.59,75.63,75.59,75.63,30547.0,73.1111,73.1498,73.1111,73.1498,30547.0
2024-08-19 10:50:00,75.64,75.67,75.63,75.64,22336.0,73.1594,73.1885,73.1498,73.1594,22336.0
2024-08-19 10:55:00,75.63,75.63,75.59,75.61,55155.0,73.1498,73.1498,73.1111,73.1304,55155.0
2024-08-19 11:00:00,75.6,75.6,75.56,75.6,59013.0,73.1208,73.1208,73.0821,73.1208,59013.0
2024-08-19 11:05:00,75.58,75.62,75.58,75.62,80670.0,73.1014,73.1401,73.1014,73.1401,80670.0
2024-08-19 11:10:00,75.62,75.62,75.57,75.58,53826.0,73.1401,73.1401,73.0917,73.1014,53826.0
2024-08-19 11:15:00,75.59,75.6,75.57,75.59,50659.0,73.1111,73.1208,73.0917,73.1111,50659.0
2024-08-19 11:20:00,75.59,75.59,75.55,75.57,24908.0,73.1111,73.1111,73.0724,73.0917,24908.0
2024-08-19 11:25:00,75.57,75.58,75.54,75.55,100229.0,73.0917,73.1014,73.0627,73.0724,100229.0
2024-08-19 11:30:00,75.55,75.57,75.53,75.54,62416.0,73.0724,73.0917,73.0531,73.0627,62416.0
2024-08-19 11:35:00,75.55,75.57,75.54,75.55,21469.0,73.0724,73.0917,73.0627,73.0724,21469.0
2024-08-19 11:40:00,75.54,75.55,75.51,75.53,16980.0,73.0627,73.0724,73.0337,73.0531,16980.0
2024-08-19 11:45:00,75.53,75.56,75.52,75.53,14755.0,73.0531,73.0821,73.0434,73.0531,14755.0
2024-08-19 11:50:00,75.54,75.59,75.54,75.58,31181.0,73.0627,73.1111,73.0627,73.1014,31181.0
2024-08-19 11:55:00,75.59,75.59,75.45,75.5,28535.0,73.1111,73.1111,72.9757,73.024,28535.0
2024-08-19 12:00:00,75.5,75.53,75.46,75.5,44597.0,73.024,73.0531,72.9854,73.024,44597.0
2024-08-19 12:05:00,75.5,75.53,75.49,75.53,39003.0,73.024,73.0531,73.0144,73.0531,39003.0
2024-08-19 12:10:00,75.53,75.56,75.53,75.54,24190.0,73.0531,73.0821,73.0531,73.0627,24190.0
2024-08-19 12:15:00,75.53,75.55,75.52,75.53,24901.0,73.0531,73.0724,73.0434,73.0531,24901.0
2024-08-19 12:20:00,75.52,75.53,75.51,75.52,9591.0,73.0434,73.0531,73.0337,73.0434,9591.0
2024-08-19 12:25:00,75.52,75.55,75.51,75.54,38716.0,73.0434,73.0724,73.0337,73.0627,38716.0
2024-08-19 12:30:00,75.54,75.55,75.52,75.53,30031.0,73.0627,73.0724,73.0434,73.0531,30031.0
2024-08-19 12:35:00,75.54,75.55,75.52,75.53,24991.0,73.0627,73.0724,73.0434,73.0531,24991.0
2024-08-19 12:40:00,75.53,75.55,75.53,75.55,16183.0,73.0531,73.0724,73.0531,73.0724,16183.0
2024-08-19 12:45:00,75.54,75.55,75.53,75.55,20524.0,73.0627,73.0724,73.0531,73.0724,20524.0
2024-08-19 12:50:00,75.55,75.62,75.55,75.6,74321.0,73.0724,73.1401,73.0724,73.1208,74321.0
2024-08-19 12:55:00,75.6,75.61,75.58,75.61,35551.0,73.1208,73.1304,73.1014,73.1304,35551.0
2024-08-19 13:00:00,75.6,75.62,75.58,75.62,56074.0,73.1208,73.1401,73.1014,73.1401,56074.0
2024-08-19 13:05:00,75.62,75.62,75.58,75.62,28598.0,73.1401,73.1401,73.1014,73.1401,28598.0
2024-08-19 13:10:00,75.62,75.62,75.57,75.59,37481.0,73.1401,73.1401,73.0917,73.1111,37481.0
2024-08-19 13:15:00,75.59,75.62,75.58,75.6,36551.0,73.1111,73.1401,73.1014,73.1208,36551.0
2024-08-19 13:20:00,75.6,75.62,75.59,75.6,57315.0,73.1208,73.1401,73.1111,73.1208,57315.0
2024-08-19 13:25:00,75.59,75.61,75.58,75.58,41294.0,73.1111,73.1304,73.1014,73.1014,41294.0
2024-08-19 13:30:00,75.58,75.59,75.56,75.59,22972.0,73.1014,73.1111,73.0821,73.1111,22972.0
2024-08-19 13:35:00,75.59,75.61,75.58,75.6,16733.0,73.1111,73.1304,73.1014,73.1208,16733.0
2024-08-19 13:40:00,75.61,75.62,75.6,75.62,38285.0,73.1304,73.1401,73.1208,73.1401,38285.0
2024-08-19 13:45:00,75.61,75.63,75.61,75.63,19583.0,73.1304,73.1498,73.1304,73.1498,19583.0
2024-08-19 13:50:00,75.62,75.63,75.61,75.62,17576.0,73.1401,73.1498,73.1304,73.1401,17576.0
2024-08-19 13:55:00,75.63,75.66,75.62,75.65,86054.0,73.1498,73.1788,73.1401,73.1691,86054.0
2024-08-19 14:00:00,75.65,75.68,75.64,75.66,42737.0,73.1691,73.1981,73.1594,73.1788,42737.0
2024-08-19 14:05:00,75.67,75.67,75.64,75.65,24901.0,73.1885,73.1885,73.1594,73.1691,24901.0
2024-08-19 14:10:00,75.65,75.66,75.64,75.64,29804.0,73.1691,73.1788,73.1594,73.1594,29804.0
2024-08-19 14:15:00,75.65,75.65,75.63,75.65,26140.0,73.1691,73.1691,73.1498,73.1691,26140.0
2024-08-19 14:20:00,75.64,75.66,75.62,75.66,45061.0,73.1594,73.1788,73.1401,73.1788,45061.0
2024-08-19 14:25:00,75.66,75.66,75.63,75.66,33578.0,73.1788,73.1788,73.1498,73.1788,33578.0
2024-08-19 14:30:00,75.66,75.68,75.65,75.68,20220.0,73.1788,73.1981,73.1691,73.1981,20220.0
2024-08-19 14:35:00,75.68,75.68,75.66,75.67,49848.0,73.1981,73.1981,73.1788,73.1885,49848.0
2024-08-19 14:40:00,75.66,75.72,75.66,75.72,18371.0,73.1788,73.2368,73.1788,73.2368,18371.0
2024-08-19 14:45:00,75.72,75.72,75.7,75.7,40615.0,73.2368,73.2368,73.2175,73.2175,40615.0
2024-08-19 14:50:00,75.7,75.71,75.69,75.7,18008.0,73.2175,73.2272,73.2078,73.2175,18008.0
2024-08-19 14:55:00,75.7,75.71,75.68,75.7,227800.0,73.2175,73.2272,73.1981,73.2175,227800.0
2024-08-19 15:00:00,75.69,75.69,75.65,75.67,62734.0,73.2078,73.2078,73.1691,73.1885,62734.0
2024-08-19 15:05:00,75.67,75.69,75.66,75.68,43262.0,73.1885,73.2078,73.1788,73.1981,43262.0
2024-08-19 15:10:00,75.67,75.68,75.66,75.66,47945.0,73.1885,73.1981,73.1788,73.1788,47945.0
2024-08-19 15:15:00,75.67,75.68,75.66,75.68,35275.0,73.1885,73.1981,73.1788,73.1981,35275.0
2024-08-19 15:20:00,75.69,75.69,75.67,75.69,65127.0,73.2078,73.2078,73.1885,73.2078,65127.0
2024-08-19 15:25:00,75.69,75.69,75.66,75.69,29317.0,73.2078,73.2078,73.1788,73.2078,29317.0
2024-08-19 15:30:00,75.68,75.68,75.65,75.66,87558.0,73.1981,73.1981,73.1691,73.1788,87558.0
2024-08-19 15:35:00,75.66,75.66,75.62,75.65,32491.0,73.1788,73.1788,73.1401,73.1691,32491.0
2024-08-19 15:40:00,75.65,75.65,75.62,75.64,25946.0,73.1691,73.1691,73.1401,73.1594,25946.0
2024-08-19 15:45:00,75.63,75.64,75.61,75.62,39296.0,73.1498,73.1594,73.1304,73.1401,39296.0
2024-08-19 15:50:00,75.62,75.67,75.61,75.66,90158.0,73.1401,73.1885,73.1304,73.1788,90158.0
2024-08-19 15:55:00,75.67,75.67,75.62,75.65,122820.0,73.1885,73.1885,73.1401,73.1691,122820.0
2024-08-20 09:30:00,75.51,75.56,75.5,75.54,199470.0,73.0337,73.0821,73.024,73.0627,199470.0
2024-08-20 09:35:00,75.54,75.57,75.52,75.53,406592.0,73.0627,73.0917,73.0434,73.0531,406592.0
2024-08-20 09:40:00,75.53,75.64,75.52,75.63,24299.0,73.0531,73.1594,73.0434,73.1498,24299.0
2024-08-20 09:45:00,75.63,75.64,75.59,75.62,40329.0,73.1498,73.1594,73.1111,73.1401,40329.0
2024-08-20 09:50:00,75.62,75.68,75.58,75.67,35049.0,73.1401,73.1981,73.1014,73.1885,35049.0
2024-08-20 09:55:00,75.68,75.7,75.67,75.7,17146.0,73.1981,73.2175,73.1885,73.2175,17146.0
2024-08-20 10:00:00,75.69,75.71,75.63,75.63,47193.0,73.2078,73.2272,73.1498,73.1498,47193.0
2024-08-20 10:05:00,75.63,75.64,75.61,75.62,68539.0,73.1498,73.1594,73.1304,73.1401,68539.0
2024-08-20 10:10:00,75.61,75.61,75.51,75.56,35317.0,73.1304,73.1304,73.0337,73.0821,35317.0
2024-08-20 10:15:00,75.55,75.56,75.48,75.48,39947.0,73.0724,73.0821,73.0047,73.0047,39947.0
2024-08-20 10:20:00,75.48,75.52,75.46,75.5,78665.0,73.0047,73.0434,72.9854,73.024,78665.0
2024-08-20 10:25:00,75.49,75.54,75.47,75.53,27142.0,73.0144,73.0627,72.995,73.0531,27142.0
2024-08-20 10:30:00,75.52,75.54,75.51,75.54,65308.0,73.0434,73.0627,73.0337,73.0627,65308.0
2024-08-20 10:35:00,75.55,75.55,75.47,75.48,77621.0,73.0724,73.0724,72.995,73.0047,77621.0
2024-08-20 10:40:00,75.48,75.52,75.46,75.48,42740.0,73.0047,73.0434,72.9854,73.0047,42740.0
2024-08-20 10:45:00,75.47,75.58,75.47,75.56,76953.0,72.995,73.1014,72.995,73.0821,76953.0
2024-08-20 10:50:00,75.56,75.61,75.55,75.59,75721.0,73.0821,73.1304,73.0724,73.1111,75721.0
2024-08-20 10:55:00,75.59,75.59,75.52,75.53,59657.0,73.1111,73.1111,73.0434,73.0531,59657.0
2024-08-20 11:00:00,75.53,75.54,75.49,75.51,42232.0,73.0531,73.0627,73.0144,73.0337,42232.0
2024-08-20 11:05:00,75.51,75.53,75.49,75.51,32307.0,73.0337,73.0531,73.0144,73.0337,32307.0
2024-08-20 11:10:00,75.51,75.51,75.46,75.48,17377.0,73.0337,73.0337,72.9854,73.0047,17377.0
2024-08-20 11:15:00,75.47,75.52,75.46,75.51,37744.0,72.995,73.0434,72.9854,73.0337,37744.0
2024-08-20 11:20:00,75.51,75.52,75.48,75.48,52580.0,73.0337,73.0434,73.0047,73.0047,52580.0
2024-08-20 11:25:00,75.48,75.48,75.4,75.41,54967.0,73.0047,73.0047,72.9273,72.937,54967.0
2024-08-20 11:30:00,75.41,75.45,75.39,75.43,37838.0,72.937,72.9757,72.9176,72.9563,37838.0
2024-08-20 11:35:00,75.44,75.48,75.43,75.46,12124.0,72.966,73.0047,72.9563,72.9854,12124.0
2024-08-20 11:40:00,75.46,75.46,75.39,75.4,25748.0,72.9854,72.9854,72.9176,72.9273,25748.0
2024-08-20 11:45:00,75.4,75.41,75.37,75.38,22719.0,72.9273,72.937,72.8983,72.908,22719.0
2024-08-20 11:50:00,75.4,75.44,75.38,75.44,13040.0,72.9273,72.966,72.908,72.966,13040.0
2024-08-20 11:55:00,75.44,75.51,75.43,75.51,21306.0,72.966,73.0337,72.9563,73.0337,21306.0
2024-08-20 12:00:00,75.51,75.51,75.46,75.49,74214.0,73.0337,73.0337,72.9854,73.0144,74214.0
2024-08-20 12:05:00,75.5,75.52,75.48,75.49,14993.0,73.024,73.0434,73.0047,73.0144,14993.0
2024-08-20 12:10:00,75.51,75.52,75.47,75.5,57467.0,73.0337,73.0434,72.995,73.024,57467.0
2024-08-20 12:15:00,75.5,75.5,75.42,75.43,31970.0,73.024,73.024,72.9467,72.9563,31970.0
2024-08-20 12:20:00,75.42,75.47,75.41,75.45,29020.0,72.9467,72.995,72.937,72.9757,29020.0
2024-08-20 12:25:00,75.45,75.47,75.45,75.47,18172.0,72.9757,72.995,72.9757,72.995,18172.0
2024-08-20 12:30:00,75.47,75.49,75.44,75.45,89705.0,72.995,73.0144,72.966,72.9757,89705.0
2024-08-20 12:35:00,75.45,75.48,75.43,75.47,18438.0,72.9757,73.0047,72.9563,72.995,18438.0
2024-08-20 12:40:00,75.47,75.47,75.44,75.45,24527.0,72.995,72.995,72.966,72.9757,24527.0
2024-08-20 12:45:00,75.44,75.47,75.44,75.47,8663.0,72.966,72.995,72.966,72.995,8663.0
2024-08-20 12:50:00,75.48,75.48,75.42,75.43,18192.0,73.0047,73.0047,72.9467,72.9563,18192.0
2024-08-20 12:55:00,75.42,75.43,75.37,75.38,24961.0,72.9467,72.9563,72.8983,72.908,24961.0
2024-08-20 13:00:00,75.37,75.37,75.29,75.35,34689.0,72.8983,72.8983,72.8209,72.879,34689.0
2024-08-20 13:05:00,75.34,75.41,75.33,75.41,20262.0,72.8693,72.937,72.8596,72.937,20262.0
2024-08-20 13:10:00,75.41,75.41,75.35,75.36,11917.0,72.937,72.937,72.879,72.8886,11917.0
2024-08-20 13:15:00,75.36,75.36,75.33,75.34,23005.0,72.8886,72.8886,72.8596,72.8693,23005.0
2024-08-20 13:20:00,75.34,75.35,75.32,75.35,26695.0,72.8693,72.879,72.8499,72.879,26695.0
2024-08-20 13:25:00,75.34,75.39,75.33,75.38,34173.0,72.8693,72.9176,72.8596,72.908,34173.0
2024-08-20 13:30:00,75.37,75.38,75.34,75.36,15146.0,72.8983,72.908,72.8693,72.8886,15146.0
2024-08-20 13:35:00,75.37,75.38,75.34,75.38,15170.0,72.8983,72.908,72.8693,72.908,15170.0
2024-08-20 13:40:00,75.37,75.4,75.36,75.4,15221.0,72.8983,72.9273,72.8886,72.9273,15221.0
2024-08-20 13:45:00,75.38,75.42,75.38,75.42,21000.0,72.908,72.9467,72.908,72.9467,21000.0
2024-08-20 13:50:00,75.42,75.42,75.39,75.39,22463.0,72.9467,72.9467,72.9176,72.9176,22463.0
2024-08-20 13:55:00,75.4,75.41,75.39,75.4,23478.0,72.9273,72.937,72.9176,72.9273,23478.0
2024-08-20 14:00:00,75.39,75.44,75.39,75.44,20576.0,72.9176,72.966,72.9176,72.966,20576.0
2024-08-20 14:05:00,75.43,75.47,75.42,75.45,24528.0,72.9563,72.995,72.9467,72.9757,24528.0
2024-08-20 14:10:00,75.45,75.5,75.44,75.48,21260.0,72.9757,73.024,72.966,73.0047,21260.0
2024-08-20 14:15:00,75.48,75.53,75.48,75.53,22400.0,73.0047,73.0531,73.0047,73.0531,22400.0
2024-08-20 14:20:00,75.53,75.55,75.51,75.54,23721.0,73.0531,73.0724,73.0337,73.0627,23721.0
2024-08-20 14:25:00,75.54,75.54,75.5,75.5,68571.0,73.0627,73.0627,73.024,73.024,68571.0
2024-08-20 14:30:00,75.5,75.52,75.49,75.5,123104.0,73.024,73.0434,73.0144,73.024,123104.0
2024-08-20 14:35:00,75.5,75.53,75.48,75.52,30389.0,73.024,73.0531,73.0047,73.0434,30389.0
2024-08-20 14:40:00,75.52,75.53,75.51,75.52,19429.0,73.0434,73.0531,73.0337,73.0434,19429.0
2024-08-20 14:45:00,75.51,75.52,75.49,75.52,44310.0,73.0337,73.0434,73.0144,73.0434,44310.0
2024-08-20 14:50:00,75.52,75.52,75.48,75.51,39148.0,73.0434,73.0434,73.0047,73.0337,39148.0
2024-08-20 14:55:00,75.51,75.51,75.49,75.51,27966.0,73.0337,73.0337,73.0144,73.0337,27966.0
2024-08-20 15:00:00,75.51,75.53,75.49,75.53,54098.0,73.0337,73.0531,73.0144,73.0531,54098.0
2024-08-20 15:05:00,75.52,75.54,75.51,75.51,48020.0,73.0434,73.0627,73.0337,73.0337,48020.0
2024-08-20 15:10:00,75.52,75.54,75.51,75.53,61869.0,73.0434,73.0627,73.0337,73.0531,61869.0
2024-08-20 15:15:00,75.53,75.53,75.5,75.53,156482.0,73.0531,73.0531,73.024,73.0531,156482.0
2024-08-20 15:20:00,75.54,75.54,75.52,75.53,47519.0,73.0627,73.0627,73.0434,73.0531,47519.0
2024-08-20 15:25:00,75.53,75.54,75.51,75.52,47204.0,73.0531,73.0627,73.0337,73.0434,47204.0
2024-08-20 15:30:00,75.52,75.53,75.5,75.52,193591.0,73.0434,73.0531,73.024,73.0434,193591.0
2024-08-20 15:35:00,75.52,75.53,75.49,75.5,60758.0,73.0434,73.0531,73.0144,73.024,60758.0
2024-08-20 15:40:00,75.5,75.52,75.48,75.48,43112.0,73.024,73.0434,73.0047,73.0047,43112.0
2024-08-20 15:45:00,75.48,75.52,75.48,75.51,59491.0,73.0047,73.0434,73.0047,73.0337,59491.0
2024-08-20 15:50:00,75.52,75.54,75.48,75.49,85516.0,73.0434,73.0627,73.0047,73.0144,85516.0
2024-08-20 15:55:00,75.48,75.5,75.42,75.44,206386.0,73.0047,73.024,72.9467,72.966,206386.0
2024-08-21 09:30:00,75.94,75.94,75.89,75.9,230933.0,73.4496,73.4496,73.4012,73.4109,230933.0
2024-08-21 09:35:00,75.9,75.92,75.83,75.85,41521.0,73.4109,73.4303,73.3432,73.3626,41521.0
2024-08-21 09:40:00,75.85,75.86,75.79,75.84,67411.0,73.3626,73.3722,73.3045,73.3529,67411.0
2024-08-21 09:45:00,75.84,75.86,75.82,75.82,39585.0,73.3529,73.3722,73.3335,73.3335,39585.0
2024-08-21 09:50:00,75.81,75.85,75.8,75.84,76113.0,73.3239,73.3626,73.3142,73.3529,76113.0
2024-08-21 09:55:00,75.84,75.88,75.83,75.86,41681.0,73.3529,73.3916,73.3432,73.3722,41681.0
2024-08-21 10:00:00,75.86,75.9,75.81,75.88,350020.0,73.3722,73.4109,73.3239,73.3916,350020.0
2024-08-21 10:05:00,75.88,75.88,75.77,75.8,121130.0,73.3916,73.3916,73.2852,73.3142,121130.0
2024-08-21 10:10:00,75.78,75.86,75.77,75.77,65699.0,73.2949,73.3722,73.2852,73.2852,65699.0
2024-08-21 10:15:00,75.78,75.86,75.76,75.83,129950.0,73.2949,73.3722,73.2755,73.3432,129950.0
2024-08-21 10:20:00,75.83,75.86,75.82,75.84,97595.0,73.3432,73.3722,73.3335,73.3529,97595.0
2024-08-21 10:25:00,75.83,75.87,75.79,75.84,33910.0,73.3432,73.3819,73.3045,73.3529,33910.0
2024-08-21 10:30:00,75.84,75.86,75.78,75.79,34472.0,73.3529,73.3722,73.2949,73.3045,34472.0
2024-08-21 10:35:00,75.78,75.88,75.76,75.86,119237.0,73.2949,73.3916,73.2755,73.3722,119237.0
2024-08-21 10:40:00,75.86,75.97,75.85,75.94,96974.0,73.3722,73.4786,73.3626,73.4496,96974.0
2024-08-21 10:45:00,75.96,75.96,75.87,75.88,82777.0,73.469,73.469,73.3819,73.3916,82777.0
2024-08-21 10:50:00,75.89,75.89,75.75,75.78,175271.0,73.4012,73.4012,73.2658,73.2949,175271.0
2024-08-21 10:55:00,75.77,75.83,75.74,75.81,175429.0,73.2852,73.3432,73.2562,73.3239,175429.0
2024-08-21 11:00:00,75.8,75.85,75.76,75.85,54769.0,73.3142,73.3626,73.2755,73.3626,54769.0
2024-08-21 11:05:00,75.86,75.91,75.85,75.89,24241.0,73.3722,73.4206,73.3626,73.4012,24241.0
2024-08-21 11:10:00,75.9,75.96,75.89,75.95,40318.0,73.4109,73.469,73.4012,73.4593,40318.0
2024-08-21 11:15:00,75.94,75.95,75.91,75.92,28575.0,73.4496,73.4593,73.4206,73.4303,28575.0
2024-08-21 11:20:00,75.93,75.95,75.92,75.93,23182.0,73.4399,73.4593,73.4303,73.4399,23182.0
2024-08-21 11:25:00,75.94,75.99,75.92,75.97,29553.0,73.4496,73.498,73.4303,73.4786,29553.0
2024-08-21 11:30:00,75.98,75.98,75.95,75.97,34855.0,73.4883,73.4883,73.4593,73.4786,34855.0
2024-08-21 11:35:00,75.97,76.02,75.97,76.0,48720.0,73.4786,73.527,73.4786,73.5076,48720.0
2024-08-21 11:40:00,76.0,76.01,75.98,75.98,24809.0,73.5076,73.5173,73.4883,73.4883,24809.0
2024-08-21 11:45:00,76.01,76.05,75.96,75.97,33232.0,73.5173,73.556,73.469,73.4786,33232.0
2024-08-21 11:50:00,75.97,75.97,75.93,75.96,25672.0,73.4786,73.4786,73.4399,73.469,25672.0
2024-08-21 11:55:00,75.95,75.95,75.9,75.92,24788.0,73.4593,73.4593,73.4109,73.4303,24788.0
2024-08-21 12:00:00,75.92,75.93,75.84,75.86,63213.0,73.4303,73.4399,73.3529,73.3722,63213.0
2024-08-21 12:05:00,75.87,75.92,75.87,75.9,40949.0,73.3819,73.4303,73.3819,73.4109,40949.0
2024-08-21 12:10:00,75.9,75.92,75.88,75.91,26043.0,73.4109,73.4303,73.3916,73.4206,26043.0
2024-08-21 12:15:00,75.91,75.93,75.89,75.92,21855.0,73.4206,73.4399,73.4012,73.4303,21855.0
2024-08-21 12:20:00,75.92,75.96,75.92,75.96,21664.0,73.4303,73.469,73.4303,73.469,21664.0
2024-08-21 12:25:00,75.97,75.98,75.95,75.97,33127.0,73.4786,73.4883,73.4593,73.4786,33127.0
2024-08-21 12:30:00,75.97,75.99,75.94,75.99,21253.0,73.4786,73.498,73.4496,73.498,21253.0
2024-08-21 12:35:00,76.01,76.02,75.97,76.0,42275.0,73.5173,73.527,73.4786,73.5076,42275.0
2024-08-21 12:40:00,76.0,76.01,75.98,76.01,34116.0,73.5076,73.5173,73.4883,73.5173,34116.0
2024-08-21 12:45:00,76.0,76.0,75.97,75.98,8485.0,73.5076,73.5076,73.4786,73.4883,8485.0
2024-08-21 12:50:00,75.98,76.01,75.97,76.0,11615.0,73.4883,73.5173,73.4786,73.5076,11615.0
2024-08-21 12:55:00,76.0,76.04,75.99,76.04,41872.0,73.5076,73.5463,73.498,73.5463,41872.0
2024-08-21 13:00:00,76.03,76.03,75.99,76.03,9339.0,73.5367,73.5367,73.498,73.5367,9339.0
2024-08-21 13:05:00,76.02,76.02,75.99,76.02,13718.0,73.527,73.527,73.498,73.527,13718.0
2024-08-21 13:10:00,76.01,76.03,75.99,76.0,12178.0,73.5173,73.5367,73.498,73.5076,12178.0
2024-08-21 13:15:00,76.0,76.02,75.97,75.98,31137.0,73.5076,73.527,73.4786,73.4883,31137.0
2024-08-21 13:20:00,75.99,76.0,75.97,75.98,11489.0,73.498,73.5076,73.4786,73.4883,11489.0
2024-08-21 13:25:00,75.97,76.01,75.96,76.0,25271.0,73.4786,73.5173,73.469,73.5076,25271.0
2024-08-21 13:30:00,75.99,76.02,75.99,76.01,23084.0,73.498,73.527,73.498,73.5173,23084.0
2024-08-21 13:35:00,76.0,76.02,75.98,76.01,15643.0,73.5076,73.527,73.4883,73.5173,15643.0
2024-08-21 13:40:00,76.0,76.01,75.98,76.0,6223.0,73.5076,73.5173,73.4883,73.5076,6223.0
2024-08-21 13:45:00,76.0,76.04,75.99,76.03,24771.0,73.5076,73.5463,73.498,73.5367,24771.0
2024-08-21 13:50:00,76.03,76.06,76.03,76.06,10964.0,73.5367,73.5657,73.5367,73.5657,10964.0
2024-08-21 13:55:00,76.06,76.07,76.03,76.05,16522.0,73.5657,73.5753,73.5367,73.556,16522.0
2024-08-21 14:00:00,76.05,76.15,76.04,76.14,233875.0,73.556,73.6527,73.5463,73.6431,233875.0
2024-08-21 14:05:00,76.14,76.16,76.11,76.15,42271.0,73.6431,73.6624,73.614,73.6527,42271.0
2024-08-21 14:10:00,76.15,76.17,76.13,76.16,47447.0,73.6527,73.6721,73.6334,73.6624,47447.0
2024-08-21 14:15:00,76.17,76.19,76.16,76.19,22899.0,73.6721,73.6914,73.6624,73.6914,22899.0
2024-08-21 14:20:00,76.17,76.2,76.16,76.2,17691.0,73.6721,73.7011,73.6624,73.7011,17691.0
2024-08-21 14:25:00,76.2,76.25,76.19,76.25,40598.0,73.7011,73.7494,73.6914,73.7494,40598.0
2024-08-21 14:30:00,76.25,76.26,76.21,76.22,26138.0,73.7494,73.7591,73.7108,73.7204,26138.0
2024-08-21 14:35:00,76.2,76.21,76.12,76.15,34470.0,73.7011,73.7108,73.6237,73.6527,34470.0
2024-08-21 14:40:00,76.15,76.15,76.12,76.14,26523.0,73.6527,73.6527,73.6237,73.6431,26523.0
2024-08-21 14:45:00,76.14,76.18,76.11,76.17,24912.0,73.6431,73.6817,73.614,73.6721,24912.0
2024-08-21 14:50:00,76.17,76.2,76.15,76.2,25539.0,73.6721,73.7011,73.6527,73.7011,25539.0
2024-08-21 14:55:00,76.19,76.19,76.16,76.17,79060.0,73.6914,73.6914,73.6624,73.6721,79060.0
2024-08-21 15:00:00,76.17,76.17,76.1,76.12,41829.0,73.6721,73.6721,73.6044,73.6237,41829.0
2024-08-21 15:05:00,76.12,76.13,76.08,76.1,33759.0,73.6237,73.6334,73.585,73.6044,33759.0
2024-08-21 15:10:00,76.1,76.14,76.1,76.12,42377.0,73.6044,73.6431,73.6044,73.6237,42377.0
2024-08-21 15:15:00,76.11,76.12,76.08,76.1,28155.0,73.614,73.6237,73.585,73.6044,28155.0
2024-08-21 15:20:00,76.09,76.1,76.04,76.08,35155.0,73.5947,73.6044,73.5463,73.585,35155.0
2024-08-21 15:25:00,76.07,76.13,76.07,76.12,29469.0,73.5753,73.6334,73.5753,73.6237,29469.0
2024-08-21 15:30:00,76.11,76.12,76.07,76.09,69575.0,73.614,73.6237,73.5753,73.5947,69575.0
2024-08-21 15:35:00,76.09,76.1,76.06,76.09,56449.0,73.5947,73.6044,73.5657,73.5947,56449.0
2024-08-21 15:40:00,76.09,76.1,76.06,76.07,36826.0,73.5947,73.6044,73.5657,73.5753,36826.0
2024-08-21 15:45:00,76.07,76.09,76.05,76.08,50447.0,73.5753,73.5947,73.556,73.585,50447.0
2024-08-21 15:50:00,76.09,76.13,76.08,76.12,98428.0,73.5947,73.6334,73.585,73.6237,98428.0
2024-08-21 15:55:00,76.12,76.16,76.11,76.13,491427.0,73.6237,73.6624,73.614,73.6334,491427.0
2024-08-22 09:30:00,76.42,76.44,76.36,76.38,156502.0,73.9139,73.9332,73.8558,73.8752,156502.0
2024-08-22 09:35:00,76.38,76.38,76.3,76.34,56506.0,73.8752,73.8752,73.7978,73.8365,56506.0
2024-08-22 09:40:00,76.34,76.37,76.31,76.34,37096.0,73.8365,73.8655,73.8075,73.8365,37096.0
2024-08-22 09:45:00,76.34,76.4,76.25,76.25,167941.0,73.8365,73.8945,73.7494,73.7494,167941.0
2024-08-22 09:50:00,76.26,76.26,76.19,76.24,46370.0,73.7591,73.7591,73.6914,73.7398,46370.0
2024-08-22 09:55:00,76.24,76.28,76.23,76.27,257461.0,73.7398,73.7785,73.7301,73.7688,257461.0
2024-08-22 10:00:00,76.28,76.28,76.21,76.22,33599.0,73.7785,73.7785,73.7108,73.7204,33599.0
2024-08-22 10:05:00,76.22,76.22,76.1,76.12,38356.0,73.7204,73.7204,73.6044,73.6237,38356.0
2024-08-22 10:10:00,76.12,76.14,76.08,76.1,34026.0,73.6237,73.6431,73.585,73.6044,34026.0
2024-08-22 10:15:00,76.09,76.13,76.05,76.06,33557.0,73.5947,73.6334,73.556,73.5657,33557.0
2024-08-22 10:20:00,76.06,76.07,76.0,76.04,58742.0,73.5657,73.5753,73.5076,73.5463,58742.0
2024-08-22 10:25:00,76.04,76.12,76.04,76.09,32257.0,73.5463,73.6237,73.5463,73.5947,32257.0
2024-08-22 10:30:00,76.11,76.11,76.02,76.05,36106.0,73.614,73.614,73.527,73.556,36106.0
2024-08-22 10:35:00,76.05,76.11,76.04,76.11,51909.0,73.556,73.614,73.5463,73.614,51909.0
2024-08-22 10:40:00,76.11,76.12,76.05,76.06,34046.0,73.614,73.6237,73.556,73.5657,34046.0
2024-08-22 10:45:00,76.06,76.1,76.04,76.05,52510.0,73.5657,73.6044,73.5463,73.556,52510.0
2024-08-22 10:50:00,76.05,76.09,76.04,76.06,30753.0,73.556,73.5947,73.5463,73.5657,30753.0
2024-08-22 10:55:00,76.09,76.12,76.06,76.08,21047.0,73.5947,73.6237,73.5657,73.585,21047.0
2024-08-22 11:00:00,76.08,76.12,76.07,76.08,44893.0,73.585,73.6237,73.5753,73.585,44893.0
2024-08-22 11:05:00,76.08,76.12,76.05,76.07,28904.0,73.585,73.6237,73.556,73.5753,28904.0
2024-08-22 11:10:00,76.08,76.09,76.04,76.07,18491.0,73.585,73.5947,73.5463,73.5753,18491.0
2024-08-22 11:15:00,76.08,76.08,76.0,76.0,13560.0,73.585,73.585,73.5076,73.5076,13560.0
2024-08-22 11:20:00,75.99,76.0,75.93,75.96,71222.0,73.498,73.5076,73.4399,73.469,71222.0
2024-08-22 11:25:00,75.97,75.99,75.94,75.98,59657.0,73.4786,73.498,73.4496,73.4883,59657.0
2024-08-22 11:30:00,75.98,75.98,75.93,75.96,69474.0,73.4883,73.4883,73.4399,73.469,69474.0
2024-08-22 11:35:00,75.95,75.99,75.91,75.92,35629.0,73.4593,73.498,73.4206,73.4303,35629.0
2024-08-22 11:40:00,75.92,75.95,75.86,75.86,66388.0,73.4303,73.4593,73.3722,73.3722,66388.0
2024-08-22 11:45:00,75.87,75.91,75.83,75.83,19159.0,73.3819,73.4206,73.3432,73.3432,19159.0
2024-08-22 11:50:00,75.82,75.87,75.81,75.84,19585.0,73.3335,73.3819,73.3239,73.3529,19585.0
2024-08-22 11:55:00,75.84,75.93,75.83,75.89,10395.0,73.3529,73.4399,73.3432,73.4012,10395.0
2024-08-22 12:00:00,75.89,75.97,75.88,75.97,42643.0,73.4012,73.4786,73.3916,73.4786,42643.0
2024-08-22 12:05:00,75.97,76.0,75.94,75.98,18682.0,73.4786,73.5076,73.4496,73.4883,18682.0
2024-08-22 12:10:00,75.98,76.0,75.94,75.95,23097.0,73.4883,73.5076,73.4496,73.4593,23097.0
2024-08-22 12:15:00,75.95,76.01,75.94,76.01,78516.0,73.4593,73.5173,73.4496,73.5173,78516.0
2024-08-22 12:20:00,76.02,76.06,76.01,76.04,61785.0,73.527,73.5657,73.5173,73.5463,61785.0
2024-08-22 12:25:00,76.03,76.09,76.03,76.08,24846.0,73.5367,73.5947,73.5367,73.585,24846.0
2024-08-22 12:30:00,76.08,76.1,76.05,76.06,32375.0,73.585,73.6044,73.556,73.5657,32375.0
2024-08-22 12:35:00,76.06,76.09,76.06,76.07,38146.0,73.5657,73.5947,73.5657,73.5753,38146.0
2024-08-22 12:40:00,76.06,76.1,76.05,76.06,13896.0,73.5657,73.6044,73.556,73.5657,13896.0
2024-08-22 12:45:00,76.05,76.06,76.0,76.01,24245.0,73.556,73.5657,73.5076,73.5173,24245.0
2024-08-22 12:50:00,76.01,76.02,75.89,75.89,42195.0,73.5173,73.527,73.4012,73.4012,42195.0
2024-08-22 12:55:00,75.89,75.91,75.84,75.89,26373.0,73.4012,73.4206,73.3529,73.4012,26373.0
2024-08-22 13:00:00,75.89,75.89,75.81,75.85,17699.0,73.4012,73.4012,73.3239,73.3626,17699.0
2024-08-22 13:05:00,75.84,75.87,75.8,75.87,27916.0,73.3529,73.3819,73.3142,73.3819,27916.0
2024-08-22 13:10:00,75.87,75.94,75.85,75.86,46302.0,73.3819,73.4496,73.3626,73.3722,46302.0
2024-08-22 13:15:00,75.86,75.91,75.86,75.9,15945.0,73.3722,73.4206,73.3722,73.4109,15945.0
2024-08-22 13:20:00,75.88,75.9,75.86,75.89,19150.0,73.3916,73.4109,73.3722,73.4012,19150.0
2024-08-22 13:25:00,75.89,75.89,75.84,75.84,17817.0,73.4012,73.4012,73.3529,73.3529,17817.0
2024-08-22 13:30:00,75.84,75.85,75.72,75.78,39713.0,73.3529,73.3626,73.2368,73.2949,39713.0
2024-08-22 13:35:00,75.76,75.81,75.74,75.8,83668.0,73.2755,73.3239,73.2562,73.3142,83668.0
2024-08-22 13:40:00,75.79,75.79,75.76,75.78,27504.0,73.3045,73.3045,73.2755,73.2949,27504.0
2024-08-22 13:45:00,75.78,75.78,75.71,75.73,70801.0,73.2949,73.2949,73.2272,73.2465,70801.0
2024-08-22 13:50:00,75.73,75.74,75.68,75.69,44789.0,73.2465,73.2562,73.1981,73.2078,44789.0
2024-08-22 13:55:00,75.68,75.69,75.64,75.66,100780.0,73.1981,73.2078,73.1594,73.1788,100780.0
2024-08-22 14:00:00,75.67,75.68,75.63,75.66,23178.0,73.1885,73.1981,73.1498,73.1788,23178.0
2024-08-22 14:05:00,75.66,75.75,75.64,75.75,35683.0,73.1788,73.2658,73.1594,73.2658,35683.0
2024-08-22 14:10:00,75.76,75.79,75.73,75.79,61008.0,73.2755,73.3045,73.2465,73.3045,61008.0
2024-08-22 14:15:00,75.8,75.85,75.78,75.84,21579.0,73.3142,73.3626,73.2949,73.3529,21579.0
2024-08-22 14:20:00,75.84,75.85,75.78,75.78,24215.0,73.3529,73.3626,73.2949,73.2949,24215.0
2024-08-22 14:25:00,75.78,75.83,75.76,75.83,20788.0,73.2949,73.3432,73.2755,73.3432,20788.0
2024-08-22 14:30:00,75.83,75.84,75.79,75.81,24553.0,73.3432,73.3529,73.3045,73.3239,24553.0
2024-08-22 14:35:00,75.81,75.83,75.79,75.81,17477.0,73.3239,73.3432,73.3045,73.3239,17477.0
2024-08-22 14:40:00,75.81,75.82,75.77,75.8,12740.0,73.3239,73.3335,73.2852,73.3142,12740.0
2024-08-22 14:45:00,75.8,75.84,75.78,75.78,69324.0,73.3142,73.3529,73.2949,73.2949,69324.0
2024-08-22 14:50:00,75.78,75.8,75.77,75.77,43949.0,73.2949,73.3142,73.2852,73.2852,43949.0
2024-08-22 14:55:00,75.77,75.79,75.72,75.74,23500.0,73.2852,73.3045,73.2368,73.2562,23500.0
2024-08-22 15:00:00,75.74,75.82,75.73,75.8,42994.0,73.2562,73.3335,73.2465,73.3142,42994.0
2024-08-22 15:05:00,75.8,75.8,75.76,75.78,45859.0,73.3142,73.3142,73.2755,73.2949,45859.0
2024-08-22 15:10:00,75.78,75.82,75.76,75.81,53194.0,73.2949,73.3335,73.2755,73.3239,53194.0
2024-08-22 15:15:00,75.81,75.83,75.77,75.79,63712.0,73.3239,73.3432,73.2852,73.3045,63712.0
2024-08-22 15:20:00,75.78,75.79,75.69,75.72,24589.0,73.2949,73.3045,73.2078,73.2368,24589.0
2024-08-22 15:25:00,75.72,75.73,75.68,75.7,41402.0,73.2368,73.2465,73.1981,73.2175,41402.0
2024-08-22 15:30:00,75.7,75.73,75.67,75.67,31802.0,73.2175,73.2465,73.1885,73.1885,31802.0
2024-08-22 15:35:00,75.67,75.69,75.64,75.66,37999.0,73.1885,73.2078,73.1594,73.1788,37999.0
2024-08-22 15:40:00,75.67,75.67,75.62,75.63,28793.0,73.1885,73.1885,73.1401,73.1498,28793.0
2024-08-22 15:45:00,75.63,75.69,75.62,75.69,48518.0,73.1498,73.2078,73.1401,73.2078,48518.0
2024-08-22 15:50:00,75.7,75.71,75.59,75.62,93336.0,73.2175,73.2272,73.1111,73.1401,93336.0
2024-08-22 15:55:00,75.62,75.67,75.6,75.65,105123.0,73.1401,73.1885,73.1208,73.1691,105123.0
2024-08-23 09:30:00,76.29,76.31,76.24,76.29,320834.0,73.7881,73.8075,73.7398,73.7881,320834.0
2024-08-23 09:35:00,76.29,76.32,76.27,76.29,79253.0,73.7881,73.8171,73.7688,73.7881,79253.0
2024-08-23 09:40:00,76.29,76.31,76.22,76.26,66340.0,73.7881,73.8075,73.7204,73.7591,66340.0
2024-08-23 09:45:00,76.27,76.27,76.21,76.22,38803.0,73.7688,73.7688,73.7108,73.7204,38803.0
2024-08-23 09:50:00,76.22,76.24,76.18,76.23,36160.0,73.7204,73.7398,73.6817,73.7301,36160.0
2024-08-23 09:55:00,76.23,76.31,76.22,76.3,48335.0,73.7301,73.8075,73.7204,73.7978,48335.0
2024-08-23 10:00:00,76.31,76.75,76.31,76.75,171823.0,73.8075,74.233,73.8075,74.233,171823.0
2024-08-23 10:05:00,76.76,76.81,76.65,76.8,38655.0,74.2427,74.2911,74.1363,74.2814,38655.0
2024-08-23 10:10:00,76.81,76.98,76.81,76.91,45009.0,74.2911,74.4555,74.2911,74.3878,45009.0
2024-08-23 10:15:00,76.92,76.94,76.69,76.74,84054.0,74.3975,74.4168,74.175,74.2234,84054.0
2024-08-23 10:20:00,76.75,76.9,76.68,76.88,35302.0,74.233,74.3781,74.1653,74.3588,35302.0
2024-08-23 10:25:00,76.89,76.97,76.84,76.94,214771.0,74.3685,74.4458,74.3201,74.4168,214771.0
2024-08-23 10:30:00,76.95,76.99,76.91,76.96,60129.0,74.4265,74.4652,74.3878,74.4362,60129.0
2024-08-23 10:35:00,76.95,76.96,76.88,76.93,46436.0,74.4265,74.4362,74.3588,74.4071,46436.0
2024-08-23 10:40:00,76.91,76.99,76.86,76.98,24734.0,74.3878,74.4652,74.3394,74.4555,24734.0
2024-08-23 10:45:00,76.99,76.99,76.75,76.78,97565.0,74.4652,74.4652,74.233,74.2621,97565.0
2024-08-23 10:50:00,76.79,76.81,76.68,76.79,45202.0,74.2717,74.2911,74.1653,74.2717,45202.0
2024-08-23 10:55:00,76.78,76.89,76.76,76.85,66279.0,74.2621,74.3685,74.2427,74.3298,66279.0
2024-08-23 11:00:00,76.84,76.88,76.78,76.87,42164.0,74.3201,74.3588,74.2621,74.3491,42164.0
2024-08-23 11:05:00,76.87,76.9,76.83,76.9,47653.0,74.3491,74.3781,74.3104,74.3781,47653.0
2024-08-23 11:10:00,76.9,76.98,76.82,76.98,91044.0,74.3781,74.4555,74.3008,74.4555,91044.0
2024-08-23 11:15:00,76.98,77.06,76.96,77.06,49553.0,74.4555,74.5329,74.4362,74.5329,49553.0
2024-08-23 11:20:00,77.05,77.05,76.99,77.02,30801.0,74.5232,74.5232,74.4652,74.4942,30801.0
2024-08-23 11:25:00,77.03,77.06,76.98,77.01,282220.0,74.5039,74.5329,74.4555,74.4845,282220.0
2024-08-23 11:30:00,77.0,77.02,76.96,76.98,49962.0,74.4748,74.4942,74.4362,74.4555,49962.0
2024-08-23 11:35:00,76.98,77.01,76.96,76.98,25556.0,74.4555,74.4845,74.4362,74.4555,25556.0
2024-08-23 11:40:00,77.0,77.03,76.89,76.9,48591.0,74.4748,74.5039,74.3685,74.3781,48591.0
2024-08-23 11:45:00,76.91,76.91,76.84,76.88,40779.0,74.3878,74.3878,74.3201,74.3588,40779.0
2024-08-23 11:50:00,76.87,76.87,76.77,76.79,278895.0,74.3491,74.3491,74.2524,74.2717,278895.0
2024-08-23 11:55:00,76.8,76.83,76.75,76.75,27677.0,74.2814,74.3104,74.233,74.233,27677.0
2024-08-23 12:00:00,76.76,76.77,76.69,76.72,76852.0,74.2427,74.2524,74.175,74.204,76852.0
2024-08-23 12:05:00,76.71,76.72,76.65,76.72,57248.0,74.1944,74.204,74.1363,74.204,57248.0
2024-08-23 12:10:00,76.72,76.73,76.64,76.66,29177.0,74.204,74.2137,74.1267,74.146,29177.0
2024-08-23 12:15:00,76.66,76.69,76.6,76.68,39084.0,74.146,74.175,74.088,74.1653,39084.0
2024-08-23 12:20:00,76.68,76.69,76.62,76.63,273700.0,74.1653,74.175,74.1073,74.117,273700.0
2024-08-23 12:25:00,76.61,76.62,76.56,76.61,90555.0,74.0976,74.1073,74.0493,74.0976,90555.0
2024-08-23 12:30:00,76.61,76.68,76.6,76.68,35344.0,74.0976,74.1653,74.088,74.1653,35344.0
2024-08-23 12:35:00,76.68,76.72,76.68,76.7,42735.0,74.1653,74.204,74.1653,74.1847,42735.0
2024-08-23 12:40:00,76.69,76.7,76.57,76.58,72857.0,74.175,74.1847,74.0589,74.0686,72857.0
2024-08-23 12:45:00,76.58,76.62,76.54,76.6,65719.0,74.0686,74.1073,74.0299,74.088,65719.0
2024-08-23 12:50:00,76.61,76.69,76.6,76.67,53049.0,74.0976,74.175,74.088,74.1557,53049.0
2024-08-23 12:55:00,76.69,76.76,76.69,76.74,54973.0,74.175,74.2427,74.175,74.2234,54973.0
2024-08-23 13:00:00,76.73,76.78,76.72,76.76,39989.0,74.2137,74.2621,74.204,74.2427,39989.0
2024-08-23 13:05:00,76.76,76.8,76.76,76.8,161438.0,74.2427,74.2814,74.2427,74.2814,161438.0
2024-08-23 13:10:00,76.8,76.81,76.76,76.78,44371.0,74.2814,74.2911,74.2427,74.2621,44371.0
2024-08-23 13:15:00,76.79,76.82,76.78,76.78,47292.0,74.2717,74.3008,74.2621,74.2621,47292.0
2024-08-23 13:20:00,76.78,76.84,76.78,76.83,66693.0,74.2621,74.3201,74.2621,74.3104,66693.0
2024-08-23 13:25:00,76.83,76.88,76.82,76.87,42291.0,74.3104,74.3588,74.3008,74.3491,42291.0
2024-08-23 13:30:00,76.87,76.9,76.86,76.9,89777.0,74.3491,74.3781,74.3394,74.3781,89777.0
2024-08-23 13:35:00,76.89,76.9,76.88,76.9,231071.0,74.3685,74.3781,74.3588,74.3781,231071.0
2024-08-23 13:40:00,76.89,76.93,76.87,76.93,267663.0,74.3685,74.4071,74.3491,74.4071,267663.0
2024-08-23 13:45:00,76.92,76.92,76.85,76.89,35492.0,74.3975,74.3975,74.3298,74.3685,35492.0
2024-08-23 13:50:00,76.89,76.91,76.85,76.89,27317.0,74.3685,74.3878,74.3298,74.3685,27317.0
2024-08-23 13:55:00,76.89,76.89,76.84,76.86,90198.0,74.3685,74.3685,74.3201,74.3394,90198.0
2024-08-23 14:00:00,76.85,76.89,76.83,76.89,35953.0,74.3298,74.3685,74.3104,74.3685,35953.0
2024-08-23 14:05:00,76.89,76.9,76.87,76.89,40802.0,74.3685,74.3781,74.3491,74.3685,40802.0
2024-08-23 14:10:00,76.89,76.93,76.88,76.92,59733.0,74.3685,74.4071,74.3588,74.3975,59733.0
2024-08-23 14:15:00,76.92,76.93,76.9,76.91,59251.0,74.3975,74.4071,74.3781,74.3878,59251.0
2024-08-23 14:20:00,76.91,76.91,76.81,76.87,113167.0,74.3878,74.3878,74.2911,74.3491,113167.0
2024-08-23 14:25:00,76.88,76.9,76.87,76.89,33283.0,74.3588,74.3781,74.3491,74.3685,33283.0
2024-08-23 14:30:00,76.89,76.89,76.85,76.87,39604.0,74.3685,74.3685,74.3298,74.3491,39604.0
2024-08-23 14:35:00,76.87,76.91,76.86,76.89,31076.0,74.3491,74.3878,74.3394,74.3685,31076.0
2024-08-23 14:40:00,76.89,76.93,76.88,76.9,74722.0,74.3685,74.4071,74.3588,74.3781,74722.0
2024-08-23 14:45:00,76.9,76.91,76.88,76.89,19861.0,74.3781,74.3878,74.3588,74.3685,19861.0
2024-08-23 14:50:00,76.89,76.9,76.88,76.9,44756.0,74.3685,74.3781,74.3588,74.3781,44756.0
2024-08-23 14:55:00,76.89,76.9,76.83,76.88,44636.0,74.3685,74.3781,74.3104,74.3588,44636.0
2024-08-23 15:00:00,76.89,76.89,76.85,76.87,54760.0,74.3685,74.3685,74.3298,74.3491,54760.0
2024-08-23 15:05:00,76.87,76.93,76.87,76.93,63759.0,74.3491,74.4071,74.3491,74.4071,63759.0
2024-08-23 15:10:00,76.94,77.0,76.93,76.99,112131.0,74.4168,74.4748,74.4071,74.4652,112131.0
2024-08-23 15:15:00,76.99,77.0,76.97,76.98,35681.0,74.4652,74.4748,74.4458,74.4555,35681.0
2024-08-23 15:20:00,76.98,77.01,76.97,77.01,54919.0,74.4555,74.4845,74.4458,74.4845,54919.0
2024-08-23 15:25:00,77.0,77.04,77.0,77.03,37933.0,74.4748,74.5135,74.4748,74.5039,37933.0
2024-08-23 15:30:00,77.03,77.05,77.01,77.05,150063.0,74.5039,74.5232,74.4845,74.5232,150063.0
2024-08-23 15:35:00,77.04,77.05,77.0,77.02,38767.0,74.5135,74.5232,74.4748,74.4942,38767.0
2024-08-23 15:40:00,77.02,77.04,77.01,77.02,79540.0,74.4942,74.5135,74.4845,74.4942,79540.0
2024-08-23 15:45:00,77.02,77.05,76.98,77.05,51785.0,74.4942,74.5232,74.4555,74.5232,51785.0
2024-08-23 15:50:00,77.06,77.1,77.03,77.1,121432.0,74.5329,74.5716,74.5039,74.5716,121432.0
2024-08-23 15:55:00,77.1,77.11,77.05,77.07,103516.0,74.5716,74.5812,74.5232,74.5426,103516.0
2024-08-26 09:30:00,76.79,76.89,76.77,76.83,163401.0,74.2717,74.3685,74.2524,74.3104,163401.0
2024-08-26 09:35:00,76.83,76.88,76.8,76.84,47954.0,74.3104,74.3588,74.2814,74.3201,47954.0
2024-08-26 09:40:00,76.83,76.91,76.82,76.91,173552.0,74.3104,74.3878,74.3008,74.3878,173552.0
2024-08-26 09:45:00,76.91,76.95,76.9,76.94,25056.0,74.3878,74.4265,74.3781,74.4168,25056.0
2024-08-26 09:50:00,76.94,76.98,76.92,76.92,21442.0,74.4168,74.4555,74.3975,74.3975,21442.0
2024-08-26 09:55:00,76.93,76.98,76.93,76.98,19667.0,74.4071,74.4555,74.4071,74.4555,19667.0
2024-08-26 10:00:00,76.98,76.98,76.92,76.97,39764.0,74.4555,74.4555,74.3975,74.4458,39764.0
2024-08-26 10:05:00,76.98,76.99,76.92,76.96,53030.0,74.4555,74.4652,74.3975,74.4362,53030.0
2024-08-26 10:10:00,76.96,76.97,76.92,76.92,25840.0,74.4362,74.4458,74.3975,74.3975,25840.0
2024-08-26 10:15:00,76.92,76.94,76.89,76.9,66512.0,74.3975,74.4168,74.3685,74.3781,66512.0
2024-08-26 10:20:00,76.93,76.95,76.92,76.94,36407.0,74.4071,74.4265,74.3975,74.4168,36407.0
2024-08-26 10:25:00,76.94,76.97,76.92,76.96,37898.0,74.4168,74.4458,74.3975,74.4362,37898.0
2024-08-26 10:30:00,76.96,76.97,76.9,76.91,28204.0,74.4362,74.4458,74.3781,74.3878,28204.0
2024-08-26 10:35:00,76.9,76.91,76.8,76.8,73403.0,74.3781,74.3878,74.2814,74.2814,73403.0
2024-08-26 10:40:00,76.81,76.88,76.8,76.84,37060.0,74.2911,74.3588,74.2814,74.3201,37060.0
2024-08-26 10:45:00,76.84,76.88,76.82,76.85,45109.0,74.3201,74.3588,74.3008,74.3298,45109.0
2024-08-26 10:50:00,76.85,76.88,76.84,76.88,32394.0,74.3298,74.3588,74.3201,74.3588,32394.0
2024-08-26 10:55:00,76.88,76.9,76.85,76.9,22640.0,74.3588,74.3781,74.3298,74.3781,22640.0
2024-08-26 11:00:00,76.89,76.91,76.86,76.89,21562.0,74.3685,74.3878,74.3394,74.3685,21562.0
2024-08-26 11:05:00,76.89,76.89,76.83,76.84,35534.0,74.3685,74.3685,74.3104,74.3201,35534.0
2024-08-26 11:10:00,76.84,76.89,76.84,76.88,28606.0,74.3201,74.3685,74.3201,74.3588,28606.0
2024-08-26 11:15:00,76.89,76.89,76.81,76.84,39948.0,74.3685,74.3685,74.2911,74.3201,39948.0
2024-08-26 11:20:00,76.83,76.83,76.78,76.81,46924.0,74.3104,74.3104,74.2621,74.2911,46924.0
2024-08-26 11:25:00,76.81,76.81,76.77,76.8,14764.0,74.2911,74.2911,74.2524,74.2814,14764.0
2024-08-26 11:30:00,76.79,76.79,76.75,76.77,42732.0,74.2717,74.2717,74.233,74.2524,42732.0
2024-08-26 11:35:00,76.77,76.78,76.73,76.76,28332.0,74.2524,74.2621,74.2137,74.2427,28332.0
2024-08-26 11:40:00,76.76,76.81,76.75,76.77,14809.0,74.2427,74.2911,74.233,74.2524,14809.0
2024-08-26 11:45:00,76.75,76.76,76.69,76.75,15691.0,74.233,74.2427,74.175,74.233,15691.0
2024-08-26 11:50:00,76.76,76.76,76.69,76.72,38477.0,74.2427,74.2427,74.175,74.204,38477.0
2024-08-26 11:55:00,76.71,76.74,76.68,76.71,55772.0,74.1944,74.2234,74.1653,74.1944,55772.0
2024-08-26 12:00:00,76.71,76.73,76.67,76.72,32726.0,74.1944,74.2137,74.1557,74.204,32726.0
2024-08-26 12:05:00,76.72,76.73,76.7,76.7,59443.0,74.204,74.2137,74.1847,74.1847,59443.0
2024-08-26 12:10:00,76.71,76.74,76.69,76.7,37065.0,74.1944,74.2234,74.175,74.1847,37065.0
2024-08-26 12:15:00,76.7,76.75,76.69,76.75,71422.0,74.1847,74.233,74.175,74.233,71422.0
2024-08-26 12:20:00,76.75,76.82,76.75,76.81,16839.0,74.233,74.3008,74.233,74.2911,16839.0
2024-08-26 12:25:00,76.81,76.83,76.8,76.81,54703.0,74.2911,74.3104,74.2814,74.2911,54703.0
2024-08-26 12:30:00,76.81,76.85,76.8,76.81,22044.0,74.2911,74.3298,74.2814,74.2911,22044.0
2024-08-26 12:35:00,76.8,76.84,76.79,76.82,18215.0,74.2814,74.3201,74.2717,74.3008,18215.0
2024-08-26 12:40:00,76.82,76.84,76.81,76.83,18133.0,74.3008,74.3201,74.2911,74.3104,18133.0
2024-08-26 12:45:00,76.83,76.85,76.82,76.84,20781.0,74.3104,74.3298,74.3008,74.3201,20781.0
2024-08-26 12:50:00,76.84,76.86,76.81,76.83,33161.0,74.3201,74.3394,74.2911,74.3104,33161.0
2024-08-26 12:55:00,76.83,76.85,76.82,76.84,45544.0,74.3104,74.3298,74.3008,74.3201,45544.0
2024-08-26 13:00:00,76.84,76.89,76.84,76.89,34507.0,74.3201,74.3685,74.3201,74.3685,34507.0
2024-08-26 13:05:00,76.88,76.88,76.82,76.84,27748.0,74.3588,74.3588,74.3008,74.3201,27748.0
2024-08-26 13:10:00,76.84,76.88,76.82,76.87,22133.0,74.3201,74.3588,74.3008,74.3491,22133.0
2024-08-26 13:15:00,76.86,76.87,76.81,76.83,60349.0,74.3394,74.3491,74.2911,74.3104,60349.0
2024-08-26 13:20:00,76.84,76.87,76.82,76.87,50298.0,74.3201,74.3491,74.3008,74.3491,50298.0
2024-08-26 13:25:00,76.87,76.88,76.83,76.84,38230.0,74.3491,74.3588,74.3104,74.3201,38230.0
2024-08-26 13:30:00,76.84,76.85,76.81,76.81,37543.0,74.3201,74.3298,74.2911,74.2911,37543.0
2024-08-26 13:35:00,76.81,76.82,76.72,76.74,120372.0,74.2911,74.3008,74.204,74.2234,120372.0
2024-08-26 13:40:00,76.73,76.75,76.73,76.74,24958.0,74.2137,74.233,74.2137,74.2234,24958.0
2024-08-26 13:45:00,76.73,76.73,76.66,76.67,36835.0,74.2137,74.2137,74.146,74.1557,36835.0
2024-08-26 13:50:00,76.67,76.68,76.65,76.67,19244.0,74.1557,74.1653,74.1363,74.1557,19244.0
2024-08-26 13:55:00,76.68,76.7,76.66,76.69,13793.0,74.1653,74.1847,74.146,74.175,13793.0
2024-08-26 14:00:00,76.69,76.73,76.67,76.69,30404.0,74.175,74.2137,74.1557,74.175,30404.0
2024-08-26 14:05:00,76.69,76.7,76.64,76.67,52543.0,74.175,74.1847,74.1267,74.1557,52543.0
2024-08-26 14:10:00,76.67,76.7,76.64,76.69,38280.0,74.1557,74.1847,74.1267,74.175,38280.0
2024-08-26 14:15:00,76.7,76.7,76.67,76.69,16798.0,74.1847,74.1847,74.1557,74.175,16798.0
2024-08-26 14:20:00,76.69,76.72,76.68,76.72,472021.0,74.175,74.204,74.1653,74.204,472021.0
2024-08-26 14:25:00,76.71,76.73,76.69,76.73,25127.0,74.1944,74.2137,74.175,74.2137,25127.0
2024-08-26 14:30:00,76.73,76.74,76.7,76.72,42854.0,74.2137,74.2234,74.1847,74.204,42854.0
2024-08-26 14:35:00,76.73,76.77,76.72,76.75,38682.0,74.2137,74.2524,74.204,74.233,38682.0
2024-08-26 14:40:00,76.75,76.78,76.74,76.76,25476.0,74.233,74.2621,74.2234,74.2427,25476.0
2024-08-26 14:45:00,76.76,76.78,76.74,76.76,20375.0,74.2427,74.2621,74.2234,74.2427,20375.0
2024-08-26 14:50:00,76.75,76.77,76.73,76.74,46408.0,74.233,74.2524,74.2137,74.2234,46408.0
2024-08-26 14:55:00,76.74,76.79,76.74,76.79,14452.0,74.2234,74.2717,74.2234,74.2717,14452.0
2024-08-26 15:00:00,76.78,76.8,76.76,76.77,27649.0,74.2621,74.2814,74.2427,74.2524,27649.0
2024-08-26 15:05:00,76.76,76.77,76.74,76.76,36256.0,74.2427,74.2524,74.2234,74.2427,36256.0
2024-08-26 15:10:00,76.76,76.78,76.75,76.78,32343.0,74.2427,74.2621,74.233,74.2621,32343.0
2024-08-26 15:15:00,76.78,76.78,76.75,76.77,32481.0,74.2621,74.2621,74.233,74.2524,32481.0
2024-08-26 15:20:00,76.78,76.79,76.75,76.76,28244.0,74.2621,74.2717,74.233,74.2427,28244.0
2024-08-26 15:25:00,76.77,76.78,76.74,76.75,64321.0,74.2524,74.2621,74.2234,74.233,64321.0
2024-08-26 15:30:00,76.73,76.76,76.72,76.75,36518.0,74.2137,74.2427,74.204,74.233,36518.0
2024-08-26 15:35:00,76.75,76.75,76.72,76.73,28156.0,74.233,74.233,74.204,74.2137,28156.0
2024-08-26 15:40:00,76.72,76.76,76.72,76.73,133298.0,74.204,74.2427,74.204,74.2137,133298.0
2024-08-26 15:45:00,76.73,76.73,76.7,76.71,76510.0,74.2137,74.2137,74.1847,74.1944,76510.0
2024-08-26 15:50:00,76.72,76.75,76.71,76.74,132828.0,74.204,74.233,74.1944,74.2234,132828.0
2024-08-26 15:55:00,76.73,76.75,76.69,76.75,282321.0,74.2137,74.233,74.175,74.233,282321.0
2024-08-27 09:30:00,76.92,76.92,76.84,76.88,329295.0,74.3975,74.3975,74.3201,74.3588,329295.0
2024-08-27 09:35:00,76.88,76.93,76.84,76.85,118646.0,74.3588,74.4071,74.3201,74.3298,118646.0
2024-08-27 09:40:00,76.86,76.88,76.81,76.86,41027.0,74.3394,74.3588,74.2911,74.3394,41027.0
2024-08-27 09:45:00,76.87,76.92,76.82,76.9,48698.0,74.3491,74.3975,74.3008,74.3781,48698.0
2024-08-27 09:50:00,76.89,76.92,76.89,76.9,22761.0,74.3685,74.3975,74.3685,74.3781,22761.0
2024-08-27 09:55:00,76.89,76.92,76.85,76.89,17025.0,74.3685,74.3975,74.3298,74.3685,17025.0
2024-08-27 10:00:00,76.92,76.96,76.88,76.95,20363.0,74.3975,74.4362,74.3588,74.4265,20363.0
2024-08-27 10:05:00,76.95,76.97,76.91,76.92,33227.0,74.4265,74.4458,74.3878,74.3975,33227.0
2024-08-27 10:10:00,76.92,76.96,76.88,76.9,43097.0,74.3975,74.4362,74.3588,74.3781,43097.0
2024-08-27 10:15:00,76.89,76.93,76.87,76.92,29969.0,74.3685,74.4071,74.3491,74.3975,29969.0
2024-08-27 10:20:00,76.92,77.0,76.9,77.0,31484.0,74.3975,74.4748,74.3781,74.4748,31484.0
2024-08-27 10:25:00,77.0,77.05,76.98,77.05,27923.0,74.4748,74.5232,74.4555,74.5232,27923.0
2024-08-27 10:30:00,77.03,77.08,76.99,76.99,41720.0,74.5039,74.5522,74.4652,74.4652,41720.0
2024-08-27 10:35:00,76.99,77.03,76.97,77.01,28297.0,74.4652,74.5039,74.4458,74.4845,28297.0
2024-08-27 10:40:00,77.01,77.02,76.98,77.01,32528.0,74.4845,74.4942,74.4555,74.4845,32528.0
2024-08-27 10:45:00,77.0,77.01,76.95,77.0,29623.0,74.4748,74.4845,74.4265,74.4748,29623.0
2024-08-27 10:50:00,77.0,77.03,76.98,77.02,26770.0,74.4748,74.5039,74.4555,74.4942,26770.0
2024-08-27 10:55:00,77.03,77.04,77.0,77.03,133810.0,74.5039,74.5135,74.4748,74.5039,133810.0
2024-08-27 11:00:00,77.03,77.06,77.02,77.05,33193.0,74.5039,74.5329,74.4942,74.5232,33193.0
2024-08-27 11:05:00,77.05,77.06,77.03,77.04,48957.0,74.5232,74.5329,74.5039,74.5135,48957.0
2024-08-27 11:10:00,77.04,77.05,76.98,76.99,64542.0,74.5135,74.5232,74.4555,74.4652,64542.0
2024-08-27 11:15:00,77.01,77.01,76.93,76.94,27424.0,74.4845,74.4845,74.4071,74.4168,27424.0
2024-08-27 11:20:00,76.95,76.99,76.94,76.95,21626.0,74.4265,74.4652,74.4168,74.4265,21626.0
2024-08-27 11:25:00,76.95,76.96,76.93,76.95,23342.0,74.4265,74.4362,74.4071,74.4265,23342.0
2024-08-27 11:30:00,76.95,76.95,76.86,76.88,67700.0,74.4265,74.4265,74.3394,74.3588,67700.0
2024-08-27 11:35:00,76.88,76.91,76.87,76.87,14724.0,74.3588,74.3878,74.3491,74.3491,14724.0
2024-08-27 11:40:00,76.87,76.91,76.85,76.9,34750.0,74.3491,74.3878,74.3298,74.3781,34750.0
2024-08-27 11:45:00,76.9,76.93,76.89,76.91,17092.0,74.3781,74.4071,74.3685,74.3878,17092.0
2024-08-27 11:50:00,76.91,76.92,76.89,76.91,26142.0,74.3878,74.3975,74.3685,74.3878,26142.0
2024-08-27 11:55:00,76.92,76.95,76.91,76.94,23736.0,74.3975,74.4265,74.3878,74.4168,23736.0
2024-08-27 12:00:00,76.94,76.96,76.93,76.93,70283.0,74.4168,74.4362,74.4071,74.4071,70283.0
2024-08-27 12:05:00,76.92,76.93,76.9,76.91,42095.0,74.3975,74.4071,74.3781,74.3878,42095.0
2024-08-27 12:10:00,76.92,76.99,76.91,76.99,47981.0,74.3975,74.4652,74.3878,74.4652,47981.0
2024-08-27 12:15:00,77.0,77.0,76.97,76.98,12783.0,74.4748,74.4748,74.4458,74.4555,12783.0
2024-08-27 12:20:00,76.98,76.98,76.93,76.96,70777.0,74.4555,74.4555,74.4071,74.4362,70777.0
2024-08-27 12:25:00,76.95,76.97,76.94,76.97,28450.0,74.4265,74.4458,74.4168,74.4458,28450.0
2024-08-27 12:30:00,76.97,76.99,76.95,76.98,34939.0,74.4458,74.4652,74.4265,74.4555,34939.0
2024-08-27 12:35:00,76.98,76.99,76.96,76.96,8493.0,74.4555,74.4652,74.4362,74.4362,8493.0
2024-08-27 12:40:00,76.96,76.96,76.91,76.93,14290.0,74.4362,74.4362,74.3878,74.4071,14290.0
2024-08-27 12:45:00,76.92,76.97,76.92,76.96,12634.0,74.3975,74.4458,74.3975,74.4362,12634.0
2024-08-27 12:50:00,76.97,77.0,76.97,76.99,28579.0,74.4458,74.4748,74.4458,74.4652,28579.0
2024-08-27 12:55:00,76.98,76.99,76.96,76.97,17441.0,74.4555,74.4652,74.4362,74.4458,17441.0
2024-08-27 13:00:00,76.98,77.0,76.96,76.98,23499.0,74.4555,74.4748,74.4362,74.4555,23499.0
2024-08-27 13:05:00,77.0,77.02,76.98,77.01,11239.0,74.4748,74.4942,74.4555,74.4845,11239.0
2024-08-27 13:10:00,77.02,77.06,77.01,77.06,14393.0,74.4942,74.5329,74.4845,74.5329,14393.0
2024-08-27 13:15:00,77.06,77.09,77.05,77.09,17745.0,74.5329,74.5619,74.5232,74.5619,17745.0
2024-08-27 13:20:00,77.08,77.12,77.08,77.09,19191.0,74.5522,74.5909,74.5522,74.5619,19191.0
2024-08-27 13:25:00,77.09,77.14,77.08,77.13,12002.0,74.5619,74.6103,74.5522,74.6006,12002.0
2024-08-27 13:30:00,77.14,77.16,77.11,77.13,44032.0,74.6103,74.6296,74.5812,74.6006,44032.0
2024-08-27 13:35:00,77.14,77.16,77.13,77.13,15844.0,74.6103,74.6296,74.6006,74.6006,15844.0
2024-08-27 13:40:00,77.15,77.17,77.12,77.16,84332.0,74.6199,74.6393,74.5909,74.6296,84332.0
2024-08-27 13:45:00,77.15,77.16,77.13,77.15,34024.0,74.6199,74.6296,74.6006,74.6199,34024.0
2024-08-27 13:50:00,77.15,77.16,77.13,77.16,14810.0,74.6199,74.6296,74.6006,74.6296,14810.0
2024-08-27 13:55:00,77.15,77.16,77.14,77.15,24546.0,74.6199,74.6296,74.6103,74.6199,24546.0
2024-08-27 14:00:00,77.15,77.18,77.14,77.17,18452.0,74.6199,74.6489,74.6103,74.6393,18452.0
2024-08-27 14:05:00,77.18,77.21,77.18,77.19,20937.0,74.6489,74.678,74.6489,74.6586,20937.0
2024-08-27 14:10:00,77.19,77.2,77.17,77.2,17022.0,74.6586,74.6683,74.6393,74.6683,17022.0
2024-08-27 14:15:00,77.2,77.21,77.16,77.18,21980.0,74.6683,74.678,74.6296,74.6489,21980.0
2024-08-27 14:20:00,77.19,77.2,77.17,77.17,24907.0,74.6586,74.6683,74.6393,74.6393,24907.0
2024-08-27 14:25:00,77.18,77.19,77.16,77.18,22841.0,74.6489,74.6586,74.6296,74.6489,22841.0
2024-08-27 14:30:00,77.18,77.19,77.15,77.17,31787.0,74.6489,74.6586,74.6199,74.6393,31787.0
2024-08-27 14:35:00,77.19,77.19,77.16,77.17,15879.0,74.6586,74.6586,74.6296,74.6393,15879.0
2024-08-27 14:40:00,77.17,77.19,77.16,77.19,42750.0,74.6393,74.6586,74.6296,74.6586,42750.0
2024-08-27 14:45:00,77.19,77.21,77.19,77.2,14860.0,74.6586,74.678,74.6586,74.6683,14860.0
2024-08-27 14:50:00,77.17,77.21,77.17,77.18,20467.0,74.6393,74.678,74.6393,74.6489,20467.0
2024-08-27 14:55:00,77.19,77.19,77.16,77.17,23524.0,74.6586,74.6586,74.6296,74.6393,23524.0
2024-08-27 15:00:00,77.16,77.17,77.12,77.12,12981.0,74.6296,74.6393,74.5909,74.5909,12981.0
2024-08-27 15:05:00,77.13,77.15,77.11,77.15,36502.0,74.6006,74.6199,74.5812,74.6199,36502.0
2024-08-27 15:10:00,77.14,77.16,77.13,77.15,67754.0,74.6103,74.6296,74.6006,74.6199,67754.0
2024-08-27 15:15:00,77.15,77.15,77.13,77.14,40000.0,74.6199,74.6199,74.6006,74.6103,40000.0
2024-08-27 15:20:00,77.13,77.15,77.12,77.14,37464.0,74.6006,74.6199,74.5909,74.6103,37464.0
2024-08-27 15:25:00,77.15,77.17,77.14,77.14,35012.0,74.6199,74.6393,74.6103,74.6103,35012.0
2024-08-27 15:30:00,77.14,77.15,77.12,77.14,38647.0,74.6103,74.6199,74.5909,74.6103,38647.0
2024-08-27 15:35:00,77.14,77.15,77.13,77.14,39621.0,74.6103,74.6199,74.6006,74.6103,39621.0
2024-08-27 15:40:00,77.14,77.16,77.13,77.13,24934.0,74.6103,74.6296,74.6006,74.6006,24934.0
2024-08-27 15:45:00,77.14,77.16,77.13,77.15,46241.0,74.6103,74.6296,74.6006,74.6199,46241.0
2024-08-27 15:50:00,77.15,77.15,77.09,77.11,91007.0,74.6199,74.6199,74.5619,74.5812,91007.0
2024-08-27 15:55:00,77.11,77.12,77.07,77.08,283259.0,74.5812,74.5909,74.5426,74.5522,283259.0
2024-08-28 09:30:00,76.96,77.01,76.93,76.96,131984.0,74.4362,74.4845,74.4071,74.4362,131984.0
2024-08-28 09:35:00,76.96,77.03,76.96,77.01,85868.0,74.4362,74.5039,74.4362,74.4845,85868.0
2024-08-28 09:40:00,77.0,77.04,76.99,77.01,29635.0,74.4748,74.5135,74.4652,74.4845,29635.0
2024-08-28 09:45:00,77.02,77.04,76.98,77.03,26084.0,74.4942,74.5135,74.4555,74.5039,26084.0
2024-08-28 09:50:00,77.03,77.1,77.03,77.08,47319.0,74.5039,74.5716,74.5039,74.5522,47319.0
2024-08-28 09:55:00,77.09,77.1,77.05,77.06,23522.0,74.5619,74.5716,74.5232,74.5329,23522.0
2024-08-28 10:00:00,77.05,77.06,77.02,77.04,32487.0,74.5232,74.5329,74.4942,74.5135,32487.0
2024-08-28 10:05:00,77.03,77.09,77.0,77.07,104391.0,74.5039,74.5619,74.4748,74.5426,104391.0
2024-08-28 10:10:00,77.06,77.08,77.04,77.06,29112.0,74.5329,74.5522,74.5135,74.5329,29112.0
2024-08-28 10:15:00,77.06,77.1,77.04,77.1,26269.0,74.5329,74.5716,74.5135,74.5716,26269.0
2024-08-28 10:20:00,77.09,77.12,77.06,77.07,41236.0,74.5619,74.5909,74.5329,74.5426,41236.0
2024-08-28 10:25:00,77.08,77.09,77.04,77.06,33711.0,74.5522,74.5619,74.5135,74.5329,33711.0
2024-08-28 10:30:00,77.06,77.1,77.05,77.06,37751.0,74.5329,74.5716,74.5232,74.5329,37751.0
2024-08-28 10:35:00,77.06,77.13,77.05,77.09,30349.0,74.5329,74.6006,74.5232,74.5619,30349.0
2024-08-28 10:40:00,77.09,77.1,77.03,77.05,27224.0,74.5619,74.5716,74.5039,74.5232,27224.0
2024-08-28 10:45:00,77.06,77.09,77.04,77.05,32942.0,74.5329,74.5619,74.5135,74.5232,32942.0
2024-08-28 10:50:00,77.06,77.09,77.05,77.08,24705.0,74.5329,74.5619,74.5232,74.5522,24705.0
2024-08-28 10:55:00,77.08,77.1,77.05,77.06,22719.0,74.5522,74.5716,74.5232,74.5329,22719.0
2024-08-28 11:00:00,77.06,77.06,76.96,77.0,27001.0,74.5329,74.5329,74.4362,74.4748,27001.0
2024-08-28 11:05:00,76.99,77.05,76.98,77.03,34318.0,74.4652,74.5232,74.4555,74.5039,34318.0
2024-08-28 11:10:00,77.03,77.04,76.94,76.97,24441.0,74.5039,74.5135,74.4168,74.4458,24441.0
2024-08-28 11:15:00,76.96,76.99,76.93,76.94,27118.0,74.4362,74.4652,74.4071,74.4168,27118.0
2024-08-28 11:20:00,76.94,76.96,76.93,76.95,20307.0,74.4168,74.4362,74.4071,74.4265,20307.0
2024-08-28 11:25:00,76.93,76.95,76.9,76.94,22106.0,74.4071,74.4265,74.3781,74.4168,22106.0
2024-08-28 11:30:00,76.92,76.93,76.89,76.9,17435.0,74.3975,74.4071,74.3685,74.3781,17435.0
2024-08-28 11:35:00,76.9,76.95,76.89,76.95,29403.0,74.3781,74.4265,74.3685,74.4265,29403.0
2024-08-28 11:40:00,76.94,76.95,76.89,76.89,24954.0,74.4168,74.4265,74.3685,74.3685,24954.0
2024-08-28 11:45:00,76.9,76.93,76.89,76.9,42832.0,74.3781,74.4071,74.3685,74.3781,42832.0
2024-08-28 11:50:00,76.91,76.95,76.91,76.95,18061.0,74.3878,74.4265,74.3878,74.4265,18061.0
2024-08-28 11:55:00,76.95,76.95,76.91,76.94,41736.0,74.4265,74.4265,74.3878,74.4168,41736.0
2024-08-28 12:00:00,76.94,76.94,76.88,76.89,85689.0,74.4168,74.4168,74.3588,74.3685,85689.0
2024-08-28 12:05:00,76.89,76.89,76.84,76.86,25752.0,74.3685,74.3685,74.3201,74.3394,25752.0
2024-08-28 12:10:00,76.84,76.86,76.82,76.86,40269.0,74.3201,74.3394,74.3008,74.3394,40269.0
2024-08-28 12:15:00,76.85,76.85,76.77,76.81,26328.0,74.3298,74.3298,74.2524,74.2911,26328.0
2024-08-28 12:20:00,76.81,76.81,76.71,76.72,145352.0,74.2911,74.2911,74.1944,74.204,145352.0
2024-08-28 12:25:00,76.73,76.76,76.72,76.75,27368.0,74.2137,74.2427,74.204,74.233,27368.0
2024-08-28 12:30:00,76.77,76.8,76.73,76.78,38870.0,74.2524,74.2814,74.2137,74.2621,38870.0
2024-08-28 12:35:00,76.79,76.81,76.77,76.79,17690.0,74.2717,74.2911,74.2524,74.2717,17690.0
2024-08-28 12:40:00,76.81,76.82,76.78,76.81,11946.0,74.2911,74.3008,74.2621,74.2911,11946.0
2024-08-28 12:45:00,76.81,76.82,76.8,76.81,60370.0,74.2911,74.3008,74.2814,74.2911,60370.0
2024-08-28 12:50:00,76.82,76.86,76.82,76.84,32637.0,74.3008,74.3394,74.3008,74.3201,32637.0
2024-08-28 12:55:00,76.85,76.86,76.83,76.84,11150.0,74.3298,74.3394,74.3104,74.3201,11150.0
2024-08-28 13:00:00,76.84,76.88,76.82,76.84,17449.0,74.3201,74.3588,74.3008,74.3201,17449.0
2024-08-28 13:05:00,76.83,76.85,76.82,76.85,7618.0,74.3104,74.3298,74.3008,74.3298,7618.0
2024-08-28 13:10:00,76.85,76.85,76.73,76.74,42879.0,74.3298,74.3298,74.2137,74.2234,42879.0
2024-08-28 13:15:00,76.74,76.77,76.73,76.77,35547.0,74.2234,74.2524,74.2137,74.2524,35547.0
2024-08-28 13:20:00,76.77,76.78,76.74,76.75,36901.0,74.2524,74.2621,74.2234,74.233,36901.0
2024-08-28 13:25:00,76.74,76.77,76.74,76.76,46211.0,74.2234,74.2524,74.2234,74.2427,46211.0
2024-08-28 13:30:00,76.76,76.79,76.75,76.78,58947.0,74.2427,74.2717,74.233,74.2621,58947.0
2024-08-28 13:35:00,76.78,76.79,76.73,76.73,40683.0,74.2621,74.2717,74.2137,74.2137,40683.0
2024-08-28 13:40:00,76.73,76.74,76.68,76.69,18840.0,74.2137,74.2234,74.1653,74.175,18840.0
2024-08-28 13:45:00,76.69,76.71,76.65,76.67,13189.0,74.175,74.1944,74.1363,74.1557,13189.0
2024-08-28 13:50:00,76.66,76.67,76.61,76.62,53046.0,74.146,74.1557,74.0976,74.1073,53046.0
2024-08-28 13:55:00,76.62,76.62,76.48,76.48,3103333.0,74.1073,74.1073,73.9719,73.9719,3103333.0
2024-08-28 14:00:00,76.48,76.51,76.47,76.5,40838.0,73.9719,74.0009,73.9622,73.9912,40838.0
2024-08-28 14:05:00,76.5,76.57,76.49,76.56,47804.0,73.9912,74.0589,73.9816,74.0493,47804.0
2024-08-28 14:10:00,76.56,76.57,76.54,76.55,72860.0,74.0493,74.0589,74.0299,74.0396,72860.0
2024-08-28 14:15:00,76.55,76.56,76.53,76.55,23262.0,74.0396,74.0493,74.0203,74.0396,23262.0
2024-08-28 14:20:00,76.55,76.59,76.55,76.57,29536.0,74.0396,74.0783,74.0396,74.0589,29536.0
2024-08-28 14:25:00,76.57,76.58,76.52,76.53,22366.0,74.0589,74.0686,74.0106,74.0203,22366.0
2024-08-28 14:30:00,76.53,76.55,76.51,76.53,36506.0,74.0203,74.0396,74.0009,74.0203,36506.0
2024-08-28 14:35:00,76.53,76.57,76.51,76.57,49326.0,74.0203,74.0589,74.0009,74.0589,49326.0
2024-08-28 14:40:00,76.56,76.6,76.54,76.55,20379.0,74.0493,74.088,74.0299,74.0396,20379.0
2024-08-28 14:45:00,76.55,76.56,76.53,76.55,18924.0,74.0396,74.0493,74.0203,74.0396,18924.0
2024-08-28 14:50:00,76.55,76.68,76.55,76.68,63073.0,74.0396,74.1653,74.0396,74.1653,63073.0
2024-08-28 14:55:00,76.7,76.78,76.69,76.77,41108.0,74.1847,74.2621,74.175,74.2524,41108.0
2024-08-28 15:00:00,76.78,76.83,76.77,76.82,63107.0,74.2621,74.3104,74.2524,74.3008,63107.0
2024-08-28 15:05:00,76.81,76.81,76.72,76.74,61310.0,74.2911,74.2911,74.204,74.2234,61310.0
2024-08-28 15:10:00,76.75,76.76,76.68,76.72,125035.0,74.233,74.2427,74.1653,74.204,125035.0
2024-08-28 15:15:00,76.72,76.76,76.71,76.76,33777.0,74.204,74.2427,74.1944,74.2427,33777.0
2024-08-28 15:20:00,76.76,76.78,76.73,76.75,139148.0,74.2427,74.2621,74.2137,74.233,139148.0
2024-08-28 15:25:00,76.75,76.8,76.75,76.8,193875.0,74.233,74.2814,74.233,74.2814,193875.0
2024-08-28 15:30:00,76.8,76.81,76.76,76.77,311378.0,74.2814,74.2911,74.2427,74.2524,311378.0
2024-08-28 15:35:00,76.76,76.78,76.74,76.75,155605.0,74.2427,74.2621,74.2234,74.233,155605.0
2024-08-28 15:40:00,76.75,76.78,76.74,76.78,121950.0,74.233,74.2621,74.2234,74.2621,121950.0
2024-08-28 15:45:00,76.78,76.8,76.74,76.75,166900.0,74.2621,74.2814,74.2234,74.233,166900.0
2024-08-28 15:50:00,76.76,76.81,76.74,76.78,186503.0,74.2427,74.2911,74.2234,74.2621,186503.0
2024-08-28 15:55:00,76.78,76.79,76.73,76.74,184495.0,74.2621,74.2717,74.2137,74.2234,184495.0
2024-08-29 09:30:00,77.08,77.15,77.07,77.09,180374.0,74.5522,74.6199,74.5426,74.5619,180374.0
2024-08-29 09:35:00,77.09,77.1,76.97,77.0,40135.0,74.5619,74.5716,74.4458,74.4748,40135.0
2024-08-29 09:40:00,76.99,77.02,76.94,76.97,72224.0,74.4652,74.4942,74.4168,74.4458,72224.0
2024-08-29 09:45:00,76.98,77.03,76.96,77.01,64141.0,74.4555,74.5039,74.4362,74.4845,64141.0
2024-08-29 09:50:00,77.01,77.01,76.92,76.99,69807.0,74.4845,74.4845,74.3975,74.4652,69807.0
2024-08-29 09:55:00,77.0,77.08,76.96,77.02,90668.0,74.4748,74.5522,74.4362,74.4942,90668.0
2024-08-29 10:00:00,77.02,77.08,77.01,77.04,58434.0,74.4942,74.5522,74.4845,74.5135,58434.0
2024-08-29 10:05:00,77.04,77.08,77.0,77.04,22841.0,74.5135,74.5522,74.4748,74.5135,22841.0
2024-08-29 10:10:00,77.04,77.12,77.04,77.11,44413.0,74.5135,74.5909,74.5135,74.5812,44413.0
2024-08-29 10:15:00,77.11,77.11,77.01,77.03,18020.0,74.5812,74.5812,74.4845,74.5039,18020.0
2024-08-29 10:20:00,77.04,77.07,76.99,77.05,48908.0,74.5135,74.5426,74.4652,74.5232,48908.0
2024-08-29 10:25:00,77.05,77.11,77.05,77.06,38356.0,74.5232,74.5812,74.5232,74.5329,38356.0
2024-08-29 10:30:00,77.07,77.07,77.02,77.02,60209.0,74.5426,74.5426,74.4942,74.4942,60209.0
2024-08-29 10:35:00,77.02,77.08,77.01,77.07,68066.0,74.4942,74.5522,74.4845,74.5426,68066.0
2024-08-29 10:40:00,77.09,77.1,77.02,77.06,24965.0,74.5619,74.5716,74.4942,74.5329,24965.0
2024-08-29 10:45:00,77.06,77.1,77.06,77.08,19914.0,74.5329,74.5716,74.5329,74.5522,19914.0
2024-08-29 10:50:00,77.1,77.11,77.09,77.11,14252.0,74.5716,74.5812,74.5619,74.5812,14252.0
2024-08-29 10:55:00,77.1,77.1,77.04,77.05,94396.0,74.5716,74.5716,74.5135,74.5232,94396.0
2024-08-29 11:00:00,77.06,77.09,77.06,77.06,32762.0,74.5329,74.5619,74.5329,74.5329,32762.0
2024-08-29 11:05:00,77.07,77.08,77.02,77.08,46964.0,74.5426,74.5522,74.4942,74.5522,46964.0
2024-08-29 11:10:00,77.07,77.13,77.06,77.13,76386.0,74.5426,74.6006,74.5329,74.6006,76386.0
2024-08-29 11:15:00,77.13,77.15,77.1,77.11,95427.0,74.6006,74.6199,74.5716,74.5812,95427.0
2024-08-29 11:20:00,77.11,77.11,77.05,77.09,102544.0,74.5812,74.5812,74.5232,74.5619,102544.0
2024-08-29 11:25:00,77.09,77.11,77.08,77.1,163414.0,74.5619,74.5812,74.5522,74.5716,163414.0
2024-08-29 11:30:00,77.11,77.16,77.1,77.16,126148.0,74.5812,74.6296,74.5716,74.6296,126148.0
2024-08-29 11:35:00,77.16,77.2,77.15,77.2,40726.0,74.6296,74.6683,74.6199,74.6683,40726.0
2024-08-29 11:40:00,77.2,77.22,77.19,77.21,29910.0,74.6683,74.6876,74.6586,74.678,29910.0
2024-08-29 11:45:00,77.22,77.26,77.21,77.25,21623.0,74.6876,74.7263,74.678,74.7166,21623.0
2024-08-29 11:50:00,77.26,77.31,77.25,77.3,43610.0,74.7263,74.7747,74.7166,74.765,43610.0
2024-08-29 11:55:00,77.3,77.37,77.3,77.35,159022.0,74.765,74.8327,74.765,74.8134,159022.0
2024-08-29 12:00:00,77.36,77.39,77.35,77.38,30369.0,74.823,74.8521,74.8134,74.8424,30369.0
2024-08-29 12:05:00,77.39,77.41,77.37,77.39,65241.0,74.8521,74.8714,74.8327,74.8521,65241.0
2024-08-29 12:10:00,77.38,77.41,77.37,77.41,25601.0,74.8424,74.8714,74.8327,74.8714,25601.0
2024-08-29 12:15:00,77.41,77.42,77.37,77.38,46852.0,74.8714,74.8811,74.8327,74.8424,46852.0
2024-08-29 12:20:00,77.38,77.43,77.37,77.42,64738.0,74.8424,74.8907,74.8327,74.8811,64738.0
2024-08-29 12:25:00,77.42,77.44,77.4,77.43,18050.0,74.8811,74.9004,74.8617,74.8907,18050.0
2024-08-29 12:30:00,77.43,77.43,77.4,77.41,22987.0,74.8907,74.8907,74.8617,74.8714,22987.0
2024-08-29 12:35:00,77.4,77.43,77.39,77.41,12042.0,74.8617,74.8907,74.8521,74.8714,12042.0
2024-08-29 12:40:00,77.41,77.42,77.4,77.42,49872.0,74.8714,74.8811,74.8617,74.8811,49872.0
2024-08-29 12:45:00,77.41,77.43,77.39,77.4,16057.0,74.8714,74.8907,74.8521,74.8617,16057.0
2024-08-29 12:50:00,77.39,77.4,77.34,77.36,27832.0,74.8521,74.8617,74.8037,74.823,27832.0
2024-08-29 12:55:00,77.36,77.38,77.34,77.37,19990.0,74.823,74.8424,74.8037,74.8327,19990.0
2024-08-29 13:00:00,77.36,77.36,77.32,77.32,22438.0,74.823,74.823,74.7844,74.7844,22438.0
2024-08-29 13:05:00,77.33,77.35,77.32,77.33,13742.0,74.794,74.8134,74.7844,74.794,13742.0
2024-08-29 13:10:00,77.33,77.34,77.28,77.29,40751.0,74.794,74.8037,74.7457,74.7553,40751.0
2024-08-29 13:15:00,77.3,77.32,77.29,77.31,36459.0,74.765,74.7844,74.7553,74.7747,36459.0
2024-08-29 13:20:00,77.31,77.32,77.29,77.3,16258.0,74.7747,74.7844,74.7553,74.765,16258.0
2024-08-29 13:25:00,77.31,77.34,77.29,77.3,11841.0,74.7747,74.8037,74.7553,74.765,11841.0
2024-08-29 13:30:00,77.29,77.33,77.28,77.32,21748.0,74.7553,74.794,74.7457,74.7844,21748.0
2024-08-29 13:35:00,77.32,77.33,77.28,77.29,13721.0,74.7844,74.794,74.7457,74.7553,13721.0
2024-08-29 13:40:00,77.28,77.32,77.27,77.31,12527.0,74.7457,74.7844,74.736,74.7747,12527.0
2024-08-29 13:45:00,77.31,77.32,77.26,77.27,32713.0,74.7747,74.7844,74.7263,74.736,32713.0
2024-08-29 13:50:00,77.28,77.33,77.28,77.3,22236.0,74.7457,74.794,74.7457,74.765,22236.0
2024-08-29 13:55:00,77.32,77.36,77.32,77.35,41890.0,74.7844,74.823,74.7844,74.8134,41890.0
2024-08-29 14:00:00,77.34,77.35,77.28,77.33,24510.0,74.8037,74.8134,74.7457,74.794,24510.0
2024-08-29 14:05:00,77.34,77.34,77.31,77.32,10965.0,74.8037,74.8037,74.7747,74.7844,10965.0
2024-08-29 14:10:00,77.32,77.32,77.29,77.31,26732.0,74.7844,74.7844,74.7553,74.7747,26732.0
2024-08-29 14:15:00,77.31,77.31,77.28,77.3,42284.0,74.7747,74.7747,74.7457,74.765,42284.0
2024-08-29 14:20:00,77.3,77.33,77.29,77.33,28162.0,74.765,74.794,74.7553,74.794,28162.0
2024-08-29 14:25:00,77.33,77.34,77.17,77.19,46382.0,74.794,74.8037,74.6393,74.6586,46382.0
2024-08-29 14:30:00,77.19,77.21,77.15,77.16,102588.0,74.6586,74.678,74.6199,74.6296,102588.0
2024-08-29 14:35:00,77.16,77.17,77.02,77.03,114450.0,74.6296,74.6393,74.4942,74.5039,114450.0
2024-08-29 14:40:00,77.02,77.07,76.94,76.99,88412.0,74.4942,74.5426,74.4168,74.4652,88412.0
2024-08-29 14:45:00,76.99,77.0,76.9,76.98,44705.0,74.4652,74.4748,74.3781,74.4555,44705.0
2024-08-29 14:50:00,76.98,77.01,76.88,77.01,32697.0,74.4555,74.4845,74.3588,74.4845,32697.0
2024-08-29 14:55:00,77.01,77.04,76.96,77.0,59206.0,74.4845,74.5135,74.4362,74.4748,59206.0
2024-08-29 15:00:00,76.98,77.0,76.93,76.95,69612.0,74.4555,74.4748,74.4071,74.4265,69612.0
2024-08-29 15:05:00,76.95,76.99,76.93,76.97,109279.0,74.4265,74.4652,74.4071,74.4458,109279.0
2024-08-29 15:10:00,76.97,77.0,76.94,76.98,76356.0,74.4458,74.4748,74.4168,74.4555,76356.0
2024-08-29 15:15:00,76.98,77.06,76.96,77.02,82157.0,74.4555,74.5329,74.4362,74.4942,82157.0
2024-08-29 15:20:00,77.01,77.04,76.99,77.03,49523.0,74.4845,74.5135,74.4652,74.5039,49523.0
2024-08-29 15:25:00,77.03,77.09,77.03,77.06,85222.0,74.5039,74.5619,74.5039,74.5329,85222.0
2024-08-29 15:30:00,77.07,77.09,77.05,77.06,84539.0,74.5426,74.5619,74.5232,74.5329,84539.0
2024-08-29 15:35:00,77.06,77.12,77.06,77.09,74181.0,74.5329,74.5909,74.5329,74.5619,74181.0
2024-08-29 15:40:00,77.09,77.1,77.02,77.03,76343.0,74.5619,74.5716,74.4942,74.5039,76343.0
2024-08-29 15:45:00,77.01,77.04,76.98,76.99,108475.0,74.4845,74.5135,74.4555,74.4652,108475.0
2024-08-29 15:50:00,76.98,77.03,76.95,76.95,166951.0,74.4555,74.5039,74.4265,74.4265,166951.0
2024-08-29 15:55:00,76.95,77.02,76.95,77.01,532432.0,74.4265,74.4942,74.4265,74.4845,532432.0
2024-08-30 09:30:00,77.33,77.33,77.26,77.33,196839.0,74.794,74.794,74.7263,74.794,196839.0
2024-08-30 09:35:00,77.32,77.34,77.28,77.33,96540.0,74.7844,74.8037,74.7457,74.794,96540.0
2024-08-30 09:40:00,77.32,77.37,77.32,77.34,54988.0,74.7844,74.8327,74.7844,74.8037,54988.0
2024-08-30 09:45:00,77.35,77.37,77.27,77.3,36930.0,74.8134,74.8327,74.736,74.765,36930.0
2024-08-30 09:50:00,77.29,77.36,77.24,77.35,32422.0,74.7553,74.823,74.707,74.8134,32422.0
2024-08-30 09:55:00,77.33,77.35,77.32,77.34,15755.0,74.794,74.8134,74.7844,74.8037,15755.0
2024-08-30 10:00:00,77.34,77.41,77.34,77.37,65247.0,74.8037,74.8714,74.8037,74.8327,65247.0
2024-08-30 10:05:00,77.38,77.4,77.35,77.4,46827.0,74.8424,74.8617,74.8134,74.8617,46827.0
2024-08-30 10:10:00,77.4,77.42,77.35,77.36,17506.0,74.8617,74.8811,74.8134,74.823,17506.0
2024-08-30 10:15:00,77.36,77.39,77.32,77.38,25905.0,74.823,74.8521,74.7844,74.8424,25905.0
2024-08-30 10:20:00,77.38,77.38,77.32,77.33,36372.0,74.8424,74.8424,74.7844,74.794,36372.0
2024-08-30 10:25:00,77.34,77.35,77.3,77.33,17401.0,74.8037,74.8134,74.765,74.794,17401.0
2024-08-30 10:30:00,77.33,77.36,77.3,77.31,22146.0,74.794,74.823,74.765,74.7747,22146.0
2024-08-30 10:35:00,77.31,77.36,77.31,77.33,40234.0,74.7747,74.823,74.7747,74.794,40234.0
2024-08-30 10:40:00,77.33,77.38,77.28,77.29,25065.0,74.794,74.8424,74.7457,74.7553,25065.0
2024-08-30 10:45:00,77.28,77.33,77.27,77.33,9502.0,74.7457,74.794,74.736,74.794,9502.0
2024-08-30 10:50:00,77.33,77.36,77.3,77.31,24686.0,74.794,74.823,74.765,74.7747,24686.0
2024-08-30 10:55:00,77.3,77.32,77.21,77.21,36992.0,74.765,74.7844,74.678,74.678,36992.0
2024-08-30 11:00:00,77.2,77.24,77.19,77.2,36081.0,74.6683,74.707,74.6586,74.6683,36081.0
2024-08-30 11:05:00,77.19,77.22,77.17,77.21,40141.0,74.6586,74.6876,74.6393,74.678,40141.0
2024-08-30 11:10:00,77.21,77.22,77.17,77.2,35290.0,74.678,74.6876,74.6393,74.6683,35290.0
2024-08-30 11:15:00,77.2,77.22,77.15,77.15,37153.0,74.6683,74.6876,74.6199,74.6199,37153.0
2024-08-30 11:20:00,77.14,77.16,77.13,77.13,15885.0,74.6103,74.6296,74.6006,74.6006,15885.0
2024-08-30 11:25:00,77.13,77.14,77.09,77.09,126965.0,74.6006,74.6103,74.5619,74.5619,126965.0
2024-08-30 11:30:00,77.09,77.1,76.98,77.05,42517.0,74.5619,74.5716,74.4555,74.5232,42517.0
2024-08-30 11:35:00,77.04,77.07,77.03,77.06,13730.0,74.5135,74.5426,74.5039,74.5329,13730.0
2024-08-30 11:40:00,77.06,77.1,77.05,77.06,21195.0,74.5329,74.5716,74.5232,74.5329,21195.0
2024-08-30 11:45:00,77.08,77.09,77.01,77.04,27319.0,74.5522,74.5619,74.4845,74.5135,27319.0
2024-08-30 11:50:00,77.03,77.09,77.03,77.08,37127.0,74.5039,74.5619,74.5039,74.5522,37127.0
2024-08-30 11:55:00,77.07,77.09,77.05,77.07,108626.0,74.5426,74.5619,74.5232,74.5426,108626.0
2024-08-30 12:00:00,77.06,77.06,76.98,77.03,61659.0,74.5329,74.5329,74.4555,74.5039,61659.0
2024-08-30 12:05:00,77.04,77.07,77.04,77.06,25858.0,74.5135,74.5426,74.5135,74.5329,25858.0
2024-08-30 12:10:00,77.06,77.08,77.04,77.05,89030.0,74.5329,74.5522,74.5135,74.5232,89030.0
2024-08-30 12:15:00,77.05,77.07,77.0,77.0,44414.0,74.5232,74.5426,74.4748,74.4748,44414.0
2024-08-30 12:20:00,77.0,77.01,76.95,76.96,42531.0,74.4748,74.4845,74.4265,74.4362,42531.0
2024-08-30 12:25:00,76.95,76.97,76.89,76.91,61649.0,74.4265,74.4458,74.3685,74.3878,61649.0
2024-08-30 12:30:00,76.9,76.92,76.82,76.82,59711.0,74.3781,74.3975,74.3008,74.3008,59711.0
2024-08-30 12:35:00,76.81,76.85,76.77,76.84,87636.0,74.2911,74.3298,74.2524,74.3201,87636.0
2024-08-30 12:40:00,76.84,76.85,76.8,76.84,41441.0,74.3201,74.3298,74.2814,74.3201,41441.0
2024-08-30 12:45:00,76.84,76.88,76.83,76.87,51526.0,74.3201,74.3588,74.3104,74.3491,51526.0
2024-08-30 12:50:00,76.86,76.92,76.86,76.91,51329.0,74.3394,74.3975,74.3394,74.3878,51329.0
2024-08-30 12:55:00,76.9,76.95,76.9,76.94,39566.0,74.3781,74.4265,74.3781,74.4168,39566.0
2024-08-30 13:00:00,76.94,76.98,76.91,76.98,60153.0,74.4168,74.4555,74.3878,74.4555,60153.0
2024-08-30 13:05:00,76.97,76.98,76.93,76.95,31668.0,74.4458,74.4555,74.4071,74.4265,31668.0
2024-08-30 13:10:00,76.95,76.97,76.94,76.96,55277.0,74.4265,74.4458,74.4168,74.4362,55277.0
2024-08-30 13:15:00,76.96,76.96,76.9,76.92,57067.0,74.4362,74.4362,74.3781,74.3975,57067.0
2024-08-30 13:20:00,76.92,76.95,76.89,76.9,44675.0,74.3975,74.4265,74.3685,74.3781,44675.0
2024-08-30 13:25:00,76.89,76.93,76.89,76.91,42758.0,74.3685,74.4071,74.3685,74.3878,42758.0
2024-08-30 13:30:00,76.91,76.94,76.9,76.92,52624.0,74.3878,74.4168,74.3781,74.3975,52624.0
2024-08-30 13:35:00,76.92,76.95,76.9,76.91,53290.0,74.3975,74.4265,74.3781,74.3878,53290.0
2024-08-30 13:40:00,76.91,76.93,76.9,76.92,32025.0,74.3878,74.4071,74.3781,74.3975,32025.0
2024-08-30 13:45:00,76.91,76.94,76.9,76.92,60293.0,74.3878,74.4168,74.3781,74.3975,60293.0
2024-08-30 13:50:00,76.92,76.94,76.9,76.93,39488.0,74.3975,74.4168,74.3781,74.4071,39488.0
2024-08-30 13:55:00,76.93,76.94,76.9,76.91,46388.0,74.4071,74.4168,74.3781,74.3878,46388.0
2024-08-30 14:00:00,76.91,76.93,76.89,76.92,66094.0,74.3878,74.4071,74.3685,74.3975,66094.0
2024-08-30 14:05:00,76.92,76.98,76.91,76.97,93925.0,74.3975,74.4555,74.3878,74.4458,93925.0
2024-08-30 14:10:00,76.97,76.99,76.95,76.99,175304.0,74.4458,74.4652,74.4265,74.4652,175304.0
2024-08-30 14:15:00,77.0,77.0,76.98,77.0,36727.0,74.4748,74.4748,74.4555,74.4748,36727.0
2024-08-30 14:20:00,77.0,77.02,76.99,77.0,45254.0,74.4748,74.4942,74.4652,74.4748,45254.0
2024-08-30 14:25:00,77.0,77.02,76.97,76.99,48593.0,74.4748,74.4942,74.4458,74.4652,48593.0
2024-08-30 14:30:00,76.98,77.0,76.97,77.0,53380.0,74.4555,74.4748,74.4458,74.4748,53380.0
2024-08-30 14:35:00,77.0,77.03,76.99,77.03,56323.0,74.4748,74.5039,74.4652,74.5039,56323.0
2024-08-30 14:40:00,77.02,77.05,77.01,77.02,49556.0,74.4942,74.5232,74.4845,74.4942,49556.0
2024-08-30 14:45:00,77.02,77.04,77.01,77.04,44418.0,74.4942,74.5135,74.4845,74.5135,44418.0
2024-08-30 14:50:00,77.04,77.07,77.03,77.03,69780.0,74.5135,74.5426,74.5039,74.5039,69780.0
2024-08-30 14:55:00,77.03,77.06,77.02,77.06,47467.0,74.5039,74.5329,74.4942,74.5329,47467.0
2024-08-30 15:00:00,77.06,77.06,77.02,77.03,68524.0,74.5329,74.5329,74.4942,74.5039,68524.0
2024-08-30 15:05:00,77.03,77.05,77.02,77.04,40668.0,74.5039,74.5232,74.4942,74.5135,40668.0
2024-08-30 15:10:00,77.03,77.04,76.99,77.02,67685.0,74.5039,74.5135,74.4652,74.4942,67685.0
2024-08-30 15:15:00,77.02,77.03,77.0,77.03,32699.0,74.4942,74.5039,74.4748,74.5039,32699.0
2024-08-30 15:20:00,77.02,77.11,77.02,77.1,76200.0,74.4942,74.5812,74.4942,74.5716,76200.0
2024-08-30 15:25:00,77.09,77.13,77.08,77.11,118672.0,74.5619,74.6006,74.5522,74.5812,118672.0
2024-08-30 15:30:00,77.12,77.12,77.05,77.06,50524.0,74.5909,74.5909,74.5232,74.5329,50524.0
2024-08-30 15:35:00,77.06,77.11,77.05,77.11,58675.0,74.5329,74.5812,74.5232,74.5812,58675.0
2024-08-30 15:40:00,77.1,77.11,77.07,77.08,60178.0,74.5716,74.5812,74.5426,74.5522,60178.0
2024-08-30 15:45:00,77.07,77.09,77.06,77.08,139789.0,74.5426,74.5619,74.5329,74.5522,139789.0
2024-08-30 15:50:00,77.09,77.23,77.08,77.22,408614.0,74.5619,74.6973,74.5522,74.6876,408614.0
2024-08-30 15:55:00,77.22,77.25,77.14,77.16,1142581.0,74.6876,74.7166,74.6103,74.6296,1142581.0
2024-09-03 09:30:00,76.79,76.82,76.73,76.81,328103.0,74.2717,74.3008,74.2137,74.2911,328103.0
2024-09-03 09:35:00,76.81,76.83,76.71,76.73,92518.0,74.2911,74.3104,74.1944,74.2137,92518.0
2024-09-03 09:40:00,76.74,76.75,76.68,76.72,60489.0,74.2234,74.233,74.1653,74.204,60489.0
2024-09-03 09:45:00,76.71,76.73,76.63,76.66,81487.0,74.1944,74.2137,74.117,74.146,81487.0
2024-09-03 09:50:00,76.65,76.66,76.54,76.61,307813.0,74.1363,74.146,74.0299,74.0976,307813.0
2024-09-03 09:55:00,76.6,76.64,76.55,76.63,133636.0,74.088,74.1267,74.0396,74.117,133636.0
2024-09-03 10:00:00,76.62,76.62,76.39,76.42,160682.0,74.1073,74.1073,73.8849,73.9139,160682.0
2024-09-03 10:05:00,76.42,76.44,76.37,76.41,236882.0,73.9139,73.9332,73.8655,73.9042,236882.0
2024-09-03 10:10:00,76.39,76.42,76.29,76.3,97236.0,73.8849,73.9139,73.7881,73.7978,97236.0
2024-09-03 10:15:00,76.3,76.34,76.28,76.32,323857.0,73.7978,73.8365,73.7785,73.8171,323857.0
2024-09-03 10:20:00,76.31,76.36,76.29,76.29,228244.0,73.8075,73.8558,73.7881,73.7881,228244.0
2024-09-03 10:25:00,76.28,76.37,76.28,76.35,42823.0,73.7785,73.8655,73.7785,73.8462,42823.0
2024-09-03 10:30:00,76.35,76.38,76.28,76.34,251145.0,73.8462,73.8752,73.7785,73.8365,251145.0
2024-09-03 10:35:00,76.34,76.36,76.3,76.34,18316.0,73.8365,73.8558,73.7978,73.8365,18316.0
2024-09-03 10:40:00,76.33,76.37,76.31,76.31,262553.0,73.8268,73.8655,73.8075,73.8075,262553.0
2024-09-03 10:45:00,76.32,76.32,76.24,76.25,29497.0,73.8171,73.8171,73.7398,73.7494,29497.0
2024-09-03 10:50:00,76.23,76.28,76.19,76.2,24320.0,73.7301,73.7785,73.6914,73.7011,24320.0
2024-09-03 10:55:00,76.2,76.22,76.16,76.17,29304.0,73.7011,73.7204,73.6624,73.6721,29304.0
2024-09-03 11:00:00,76.17,76.27,76.16,76.25,34503.0,73.6721,73.7688,73.6624,73.7494,34503.0
2024-09-03 11:05:00,76.24,76.33,76.22,76.27,37702.0,73.7398,73.8268,73.7204,73.7688,37702.0
2024-09-03 11:10:00,76.27,76.31,76.25,76.28,76569.0,73.7688,73.8075,73.7494,73.7785,76569.0
2024-09-03 11:15:00,76.28,76.31,76.21,76.23,58658.0,73.7785,73.8075,73.7108,73.7301,58658.0
2024-09-03 11:20:00,76.24,76.27,76.23,76.26,35024.0,73.7398,73.7688,73.7301,73.7591,35024.0
2024-09-03 11:25:00,76.26,76.29,76.24,76.28,147425.0,73.7591,73.7881,73.7398,73.7785,147425.0
2024-09-03 11:30:00,76.28,76.3,76.23,76.27,75766.0,73.7785,73.7978,73.7301,73.7688,75766.0
2024-09-03 11:35:00,76.27,76.32,76.27,76.28,167113.0,73.7688,73.8171,73.7688,73.7785,167113.0
2024-09-03 11:40:00,76.27,76.27,76.21,76.21,26170.0,73.7688,73.7688,73.7108,73.7108,26170.0
2024-09-03 11:45:00,76.23,76.26,76.22,76.23,18850.0,73.7301,73.7591,73.7204,73.7301,18850.0
2024-09-03 11:50:00,76.22,76.27,76.2,76.26,79039.0,73.7204,73.7688,73.7011,73.7591,79039.0
2024-09-03 11:55:00,76.26,76.27,76.23,76.24,98120.0,73.7591,73.7688,73.7301,73.7398,98120.0
2024-09-03 12:00:00,76.23,76.3,76.23,76.28,23807.0,73.7301,73.7978,73.7301,73.7785,23807.0
2024-09-03 12:05:00,76.27,76.29,76.22,76.27,137376.0,73.7688,73.7881,73.7204,73.7688,137376.0
2024-09-03 12:10:00,76.27,76.33,76.25,76.33,106649.0,73.7688,73.8268,73.7494,73.8268,106649.0
2024-09-03 12:15:00,76.32,76.36,76.31,76.33,48125.0,73.8171,73.8558,73.8075,73.8268,48125.0
2024-09-03 12:20:00,76.33,76.37,76.32,76.33,33066.0,73.8268,73.8655,73.8171,73.8268,33066.0
2024-09-03 12:25:00,76.31,76.32,76.27,76.31,22043.0,73.8075,73.8171,73.7688,73.8075,22043.0
2024-09-03 12:30:00,76.31,76.31,76.27,76.28,9489.0,73.8075,73.8075,73.7688,73.7785,9489.0
2024-09-03 12:35:00,76.28,76.29,76.25,76.28,18502.0,73.7785,73.7881,73.7494,73.7785,18502.0
2024-09-03 12:40:00,76.27,76.28,76.22,76.25,14652.0,73.7688,73.7785,73.7204,73.7494,14652.0
2024-09-03 12:45:00,76.25,76.25,76.21,76.21,38126.0,73.7494,73.7494,73.7108,73.7108,38126.0
2024-09-03 12:50:00,76.22,76.24,76.2,76.22,13075.0,73.7204,73.7398,73.7011,73.7204,13075.0
2024-09-03 12:55:00,76.23,76.25,76.22,76.23,17834.0,73.7301,73.7494,73.7204,73.7301,17834.0
2024-09-03 13:00:00,76.23,76.24,76.19,76.22,20659.0,73.7301,73.7398,73.6914,73.7204,20659.0
2024-09-03 13:05:00,76.22,76.26,76.21,76.25,36761.0,73.7204,73.7591,73.7108,73.7494,36761.0
2024-09-03 13:10:00,76.25,76.26,76.17,76.19,42188.0,73.7494,73.7591,73.6721,73.6914,42188.0
2024-09-03 13:15:00,76.18,76.22,76.17,76.22,66417.0,73.6817,73.7204,73.6721,73.7204,66417.0
2024-09-03 13:20:00,76.22,76.29,76.21,76.28,35048.0,73.7204,73.7881,73.7108,73.7785,35048.0
2024-09-03 13:25:00,76.27,76.28,76.24,76.26,16732.0,73.7688,73.7785,73.7398,73.7591,16732.0
2024-09-03 13:30:00,76.26,76.26,76.17,76.17,25923.0,73.7591,73.7591,73.6721,73.6721,25923.0
2024-09-03 13:35:00,76.18,76.25,76.18,76.25,39410.0,73.6817,73.7494,73.6817,73.7494,39410.0
2024-09-03 13:40:00,76.24,76.25,76.18,76.19,32042.0,73.7398,73.7494,73.6817,73.6914,32042.0
2024-09-03 13:45:00,76.19,76.2,76.17,76.18,19252.0,73.6914,73.7011,73.6721,73.6817,19252.0
2024-09-03 13:50:00,76.19,76.19,76.15,76.16,20060.0,73.6914,73.6914,73.6527,73.6624,20060.0
2024-09-03 13:55:00,76.16,76.18,76.1,76.11,25184.0,73.6624,73.6817,73.6044,73.614,25184.0
2024-09-03 14:00:00,76.11,76.11,76.01,76.03,49851.0,73.614,73.614,73.5173,73.5367,49851.0
2024-09-03 14:05:00,76.03,76.06,76.0,76.02,36386.0,73.5367,73.5657,73.5076,73.527,36386.0
2024-09-03 14:10:00,76.02,76.05,76.01,76.03,41120.0,73.527,73.556,73.5173,73.5367,41120.0
2024-09-03 14:15:00,76.03,76.05,75.98,75.98,47002.0,73.5367,73.556,73.4883,73.4883,47002.0
2024-09-03 14:20:00,75.99,76.03,75.98,76.01,47233.0,73.498,73.5367,73.4883,73.5173,47233.0
2024-09-03 14:25:00,76.02,76.05,76.0,76.02,43269.0,73.527,73.556,73.5076,73.527,43269.0
2024-09-03 14:30:00,76.02,76.08,76.01,76.07,220142.0,73.527,73.585,73.5173,73.5753,220142.0
2024-09-03 14:35:00,76.06,76.07,76.03,76.06,69541.0,73.5657,73.5753,73.5367,73.5657,69541.0
2024-09-03 14:40:00,76.06,76.08,76.05,76.06,31353.0,73.5657,73.585,73.556,73.5657,31353.0
2024-09-03 14:45:00,76.06,76.08,76.03,76.04,39510.0,73.5657,73.585,73.5367,73.5463,39510.0
2024-09-03 14:50:00,76.04,76.05,75.99,76.0,29567.0,73.5463,73.556,73.498,73.5076,29567.0
2024-09-03 14:55:00,76.0,76.01,75.98,76.0,78044.0,73.5076,73.5173,73.4883,73.5076,78044.0
2024-09-03 15:00:00,76.0,76.02,75.98,76.01,41823.0,73.5076,73.527,73.4883,73.5173,41823.0
2024-09-03 15:05:00,76.01,76.03,75.99,76.0,60284.0,73.5173,73.5367,73.498,73.5076,60284.0
2024-09-03 15:10:00,76.0,76.05,75.99,76.03,121814.0,73.5076,73.556,73.498,73.5367,121814.0
2024-09-03 15:15:00,76.02,76.05,76.01,76.03,144127.0,73.527,73.556,73.5173,73.5367,144127.0
2024-09-03 15:20:00,76.03,76.07,76.02,76.03,87438.0,73.5367,73.5753,73.527,73.5367,87438.0
2024-09-03 15:25:00,76.03,76.03,75.97,75.99,83502.0,73.5367,73.5367,73.4786,73.498,83502.0
2024-09-03 15:30:00,75.99,76.02,75.96,75.96,104894.0,73.498,73.527,73.469,73.469,104894.0
2024-09-03 15:35:00,75.95,75.95,75.87,75.88,54775.0,73.4593,73.4593,73.3819,73.3916,54775.0
2024-09-03 15:40:00,75.88,75.88,75.79,75.82,134742.0,73.3916,73.3916,73.3045,73.3335,134742.0
2024-09-03 15:45:00,75.82,75.82,75.72,75.81,225061.0,73.3335,73.3335,73.2368,73.3239,225061.0
2024-09-03 15:50:00,75.83,75.86,75.76,75.83,285509.0,73.3432,73.3722,73.2755,73.3432,285509.0
2024-09-03 15:55:00,75.82,75.9,75.81,75.85,350725.0,73.3335,73.4109,73.3239,73.3626,350725.0
2024-09-04 09:30:00,75.42,75.58,75.41,75.57,118226.0,72.9467,73.1014,72.937,73.0917,118226.0
2024-09-04 09:35:00,75.58,75.62,75.57,75.59,39044.0,73.1014,73.1401,73.0917,73.1111,39044.0
2024-09-04 09:40:00,75.6,75.66,75.58,75.59,55911.0,73.1208,73.1788,73.1014,73.1111,55911.0
2024-09-04 09:45:00,75.59,75.64,75.58,75.63,74501.0,73.1111,73.1594,73.1014,73.1498,74501.0
2024-09-04 09:50:00,75.62,75.65,75.58,75.61,105863.0,73.1401,73.1691,73.1014,73.1304,105863.0
2024-09-04 09:55:00,75.6,75.66,75.54,75.65,111017.0,73.1208,73.1788,73.0627,73.1691,111017.0
2024-09-04 10:00:00,75.64,75.69,75.46,75.6,461203.0,73.1594,73.2078,72.9854,73.1208,461203.0
2024-09-04 10:05:00,75.59,75.71,75.55,75.7,179176.0,73.1111,73.2272,73.0724,73.2175,179176.0
2024-09-04 10:10:00,75.7,75.75,75.64,75.68,107526.0,73.2175,73.2658,73.1594,73.1981,107526.0
2024-09-04 10:15:00,75.68,75.74,75.64,75.66,60911.0,73.1981,73.2562,73.1594,73.1788,60911.0
2024-09-04 10:20:00,75.66,75.75,75.62,75.72,83926.0,73.1788,73.2658,73.1401,73.2368,83926.0
2024-09-04 10:25:00,75.72,75.75,75.65,75.75,44424.0,73.2368,73.2658,73.1691,73.2658,44424.0
2024-09-04 10:30:00,75.75,75.82,75.72,75.81,61164.0,73.2658,73.3335,73.2368,73.3239,61164.0
2024-09-04 10:35:00,75.81,75.92,75.79,75.9,49069.0,73.3239,73.4303,73.3045,73.4109,49069.0
2024-09-04 10:40:00,75.89,75.93,75.85,75.91,57532.0,73.4012,73.4399,73.3626,73.4206,57532.0
2024-09-04 10:45:00,75.91,75.92,75.84,75.87,30951.0,73.4206,73.4303,73.3529,73.3819,30951.0
2024-09-04 10:50:00,75.88,75.91,75.86,75.91,31494.0,73.3916,73.4206,73.3722,73.4206,31494.0
2024-09-04 10:55:00,75.92,75.96,75.9,75.94,45659.0,73.4303,73.469,73.4109,73.4496,45659.0
2024-09-04 11:00:00,75.95,76.0,75.93,75.97,43567.0,73.4593,73.5076,73.4399,73.4786,43567.0
2024-09-04 11:05:00,75.96,75.97,75.85,75.86,54466.0,73.469,73.4786,73.3626,73.3722,54466.0
2024-09-04 11:10:00,75.86,75.86,75.78,75.78,33094.0,73.3722,73.3722,73.2949,73.2949,33094.0
2024-09-04 11:15:00,75.78,75.81,75.76,75.81,72703.0,73.2949,73.3239,73.2755,73.3239,72703.0
2024-09-04 11:20:00,75.81,75.81,75.74,75.77,45848.0,73.3239,73.3239,73.2562,73.2852,45848.0
2024-09-04 11:25:00,75.76,75.76,75.68,75.69,17904.0,73.2755,73.2755,73.1981,73.2078,17904.0
2024-09-04 11:30:00,75.69,75.76,75.65,75.76,50630.0,73.2078,73.2755,73.1691,73.2755,50630.0
2024-09-04 11:35:00,75.75,75.76,75.67,75.69,9160.0,73.2658,73.2755,73.1885,73.2078,9160.0
2024-09-04 11:40:00,75.69,75.69,75.63,75.64,19426.0,73.2078,73.2078,73.1498,73.1594,19426.0
2024-09-04 11:45:00,75.66,75.71,75.65,75.65,38870.0,73.1788,73.2272,73.1691,73.1691,38870.0
2024-09-04 11:50:00,75.65,75.7,75.63,75.69,28659.0,73.1691,73.2175,73.1498,73.2078,28659.0
2024-09-04 11:55:00,75.68,75.69,75.61,75.67,112850.0,73.1981,73.2078,73.1304,73.1885,112850.0
2024-09-04 12:00:00,75.66,75.67,75.59,75.59,31279.0,73.1788,73.1885,73.1111,73.1111,31279.0
2024-09-04 12:05:00,75.59,75.63,75.56,75.63,22678.0,73.1111,73.1498,73.0821,73.1498,22678.0
2024-09-04 12:10:00,75.63,75.65,75.59,75.59,27127.0,73.1498,73.1691,73.1111,73.1111,27127.0
2024-09-04 12:15:00,75.59,75.66,75.58,75.65,36729.0,73.1111,73.1788,73.1014,73.1691,36729.0
2024-09-04 12:20:00,75.64,75.72,75.63,75.71,48106.0,73.1594,73.2368,73.1498,73.2272,48106.0
2024-09-04 12:25:00,75.71,75.74,75.69,75.72,51166.0,73.2272,73.2562,73.2078,73.2368,51166.0
2024-09-04 12:30:00,75.71,75.82,75.71,75.81,84051.0,73.2272,73.3335,73.2272,73.3239,84051.0
2024-09-04 12:35:00,75.81,75.84,75.8,75.81,46579.0,73.3239,73.3529,73.3142,73.3239,46579.0
2024-09-04 12:40:00,75.8,75.82,75.68,75.69,35756.0,73.3142,73.3335,73.1981,73.2078,35756.0
2024-09-04 12:45:00,75.7,75.73,75.67,75.72,27618.0,73.2175,73.2465,73.1885,73.2368,27618.0
2024-09-04 12:50:00,75.7,75.77,75.7,75.76,25208.0,73.2175,73.2852,73.2175,73.2755,25208.0
2024-09-04 12:55:00,75.77,75.79,75.74,75.78,33439.0,73.2852,73.3045,73.2562,73.2949,33439.0
2024-09-04 13:00:00,75.77,75.79,75.71,75.73,91910.0,73.2852,73.3045,73.2272,73.2465,91910.0
2024-09-04 13:05:00,75.73,75.76,75.71,75.76,111733.0,73.2465,73.2755,73.2272,73.2755,111733.0
2024-09-04 13:10:00,75.75,75.77,75.71,75.72,33317.0,73.2658,73.2852,73.2272,73.2368,33317.0
2024-09-04 13:15:00,75.73,75.73,75.68,75.7,49219.0,73.2465,73.2465,73.1981,73.2175,49219.0
2024-09-04 13:20:00,75.7,75.73,75.66,75.67,56836.0,73.2175,73.2465,73.1788,73.1885,56836.0
2024-09-04 13:25:00,75.67,75.68,75.61,75.62,27052.0,73.1885,73.1981,73.1304,73.1401,27052.0
2024-09-04 13:30:00,75.62,75.63,75.6,75.63,44514.0,73.1401,73.1498,73.1208,73.1498,44514.0
2024-09-04 13:35:00,75.63,75.65,75.61,75.64,20140.0,73.1498,73.1691,73.1304,73.1594,20140.0
2024-09-04 13:40:00,75.64,75.68,75.62,75.62,70118.0,73.1594,73.1981,73.1401,73.1401,70118.0
2024-09-04 13:45:00,75.63,75.68,75.62,75.63,20415.0,73.1498,73.1981,73.1401,73.1498,20415.0
2024-09-04 13:50:00,75.63,75.63,75.55,75.56,20494.0,73.1498,73.1498,73.0724,73.0821,20494.0
2024-09-04 13:55:00,75.57,75.58,75.54,75.56,36306.0,73.0917,73.1014,73.0627,73.0821,36306.0
2024-09-04 14:00:00,75.56,75.57,75.53,75.54,32517.0,73.0821,73.0917,73.0531,73.0627,32517.0
2024-09-04 14:05:00,75.54,75.58,75.52,75.56,44155.0,73.0627,73.1014,73.0434,73.0821,44155.0
2024-09-04 14:10:00,75.59,75.61,75.55,75.61,71595.0,73.1111,73.1304,73.0724,73.1304,71595.0
2024-09-04 14:15:00,75.61,75.63,75.55,75.56,28818.0,73.1304,73.1498,73.0724,73.0821,28818.0
2024-09-04 14:20:00,75.56,75.58,75.53,75.58,31432.0,73.0821,73.1014,73.0531,73.1014,31432.0
2024-09-04 14:25:00,75.58,75.63,75.57,75.61,44706.0,73.1014,73.1498,73.0917,73.1304,44706.0
2024-09-04 14:30:00,75.6,75.66,75.57,75.58,51158.0,73.1208,73.1788,73.0917,73.1014,51158.0
2024-09-04 14:35:00,75.57,75.59,75.5,75.53,31229.0,73.0917,73.1111,73.024,73.0531,31229.0
2024-09-04 14:40:00,75.53,75.57,75.52,75.55,27882.0,73.0531,73.0917,73.0434,73.0724,27882.0
2024-09-04 14:45:00,75.55,75.6,75.54,75.56,32702.0,73.0724,73.1208,73.0627,73.0821,32702.0
2024-09-04 14:50:00,75.56,75.59,75.53,75.59,47028.0,73.0821,73.1111,73.0531,73.1111,47028.0
2024-09-04 14:55:00,75.58,75.6,75.51,75.52,21522.0,73.1014,73.1208,73.0337,73.0434,21522.0
2024-09-04 15:00:00,75.52,75.53,75.48,75.51,58686.0,73.0434,73.0531,73.0047,73.0337,58686.0
2024-09-04 15:05:00,75.5,75.53,75.48,75.51,30842.0,73.024,73.0531,73.0047,73.0337,30842.0
2024-09-04 15:10:00,75.51,75.53,75.48,75.5,111261.0,73.0337,73.0531,73.0047,73.024,111261.0
2024-09-04 15:15:00,75.5,75.54,75.5,75.51,41049.0,73.024,73.0627,73.024,73.0337,41049.0
2024-09-04 15:20:00,75.51,75.59,75.51,75.59,33413.0,73.0337,73.1111,73.0337,73.1111,33413.0
2024-09-04 15:25:00,75.58,75.61,75.55,75.6,45902.0,73.1014,73.1304,73.0724,73.1208,45902.0
2024-09-04 15:30:00,75.59,75.6,75.54,75.56,22759.0,73.1111,73.1208,73.0627,73.0821,22759.0
2024-09-04 15:35:00,75.56,75.58,75.53,75.57,47019.0,73.0821,73.1014,73.0531,73.0917,47019.0
2024-09-04 15:40:00,75.58,75.62,75.57,75.62,47929.0,73.1014,73.1401,73.0917,73.1401,47929.0
2024-09-04 15:45:00,75.62,75.63,75.59,75.62,75922.0,73.1401,73.1498,73.1111,73.1401,75922.0
2024-09-04 15:50:00,75.63,75.68,75.61,75.64,130395.0,73.1498,73.1981,73.1304,73.1594,130395.0
2024-09-04 15:55:00,75.64,75.69,75.62,75.65,191925.0,73.1594,73.2078,73.1401,73.1691,191925.0
2024-09-05 09:30:00,75.73,75.83,75.67,75.68,232727.0,73.2465,73.3432,73.1885,73.1981,232727.0
2024-09-05 09:35:00,75.69,75.8,75.69,75.74,43476.0,73.2078,73.3142,73.2078,73.2562,43476.0
2024-09-05 09:40:00,75.75,75.84,75.74,75.81,339095.0,73.2658,73.3529,73.2562,73.3239,339095.0
2024-09-05 09:45:00,75.82,75.85,75.75,75.76,137983.0,73.3335,73.3626,73.2658,73.2755,137983.0
2024-09-05 09:50:00,75.76,75.79,75.73,75.79,125138.0,73.2755,73.3045,73.2465,73.3045,125138.0
2024-09-05 09:55:00,75.8,75.85,75.8,75.84,215478.0,73.3142,73.3626,73.3142,73.3529,215478.0
2024-09-05 10:00:00,75.85,75.9,75.79,75.82,113229.0,73.3626,73.4109,73.3045,73.3335,113229.0
2024-09-05 10:05:00,75.81,75.88,75.81,75.82,30449.0,73.3239,73.3916,73.3239,73.3335,30449.0
2024-09-05 10:10:00,75.83,75.83,75.71,75.79,145377.0,73.3432,73.3432,73.2272,73.3045,145377.0
2024-09-05 10:15:00,75.78,75.86,75.77,75.83,26247.0,73.2949,73.3722,73.2852,73.3432,26247.0
2024-09-05 10:20:00,75.84,75.9,75.82,75.9,31857.0,73.3529,73.4109,73.3335,73.4109,31857.0
2024-09-05 10:25:00,75.89,75.95,75.85,75.86,30982.0,73.4012,73.4593,73.3626,73.3722,30982.0
2024-09-05 10:30:00,75.87,75.91,75.85,75.9,134074.0,73.3819,73.4206,73.3626,73.4109,134074.0
2024-09-05 10:35:00,75.91,75.91,75.85,75.86,45754.0,73.4206,73.4206,73.3626,73.3722,45754.0
2024-09-05 10:40:00,75.84,75.84,75.77,75.78,39556.0,73.3529,73.3529,73.2852,73.2949,39556.0
2024-09-05 10:45:00,75.78,75.79,75.69,75.72,63621.0,73.2949,73.3045,73.2078,73.2368,63621.0
2024-09-05 10:50:00,75.71,75.73,75.66,75.69,20654.0,73.2272,73.2465,73.1788,73.2078,20654.0
2024-09-05 10:55:00,75.69,75.74,75.68,75.7,23816.0,73.2078,73.2562,73.1981,73.2175,23816.0
2024-09-05 11:00:00,75.7,75.73,75.62,75.67,91406.0,73.2175,73.2465,73.1401,73.1885,91406.0
2024-09-05 11:05:00,75.67,75.72,75.66,75.69,30650.0,73.1885,73.2368,73.1788,73.2078,30650.0
2024-09-05 11:10:00,75.69,75.7,75.56,75.59,56427.0,73.2078,73.2175,73.0821,73.1111,56427.0
2024-09-05 11:15:00,75.61,75.66,75.6,75.62,32285.0,73.1304,73.1788,73.1208,73.1401,32285.0
2024-09-05 11:20:00,75.64,75.66,75.57,75.59,23113.0,73.1594,73.1788,73.0917,73.1111,23113.0
2024-09-05 11:25:00,75.6,75.61,75.51,75.52,139950.0,73.1208,73.1304,73.0337,73.0434,139950.0
2024-09-05 11:30:00,75.53,75.54,75.46,75.49,43089.0,73.0531,73.0627,72.9854,73.0144,43089.0
2024-09-05 11:35:00,75.48,75.54,75.48,75.5,33654.0,73.0047,73.0627,73.0047,73.024,33654.0
2024-09-05 11:40:00,75.49,75.52,75.45,75.46,23586.0,73.0144,73.0434,72.9757,72.9854,23586.0
2024-09-05 11:45:00,75.47,75.51,75.46,75.48,39211.0,72.995,73.0337,72.9854,73.0047,39211.0
2024-09-05 11:50:00,75.48,75.51,75.46,75.46,28963.0,73.0047,73.0337,72.9854,72.9854,28963.0
2024-09-05 11:55:00,75.47,75.49,75.44,75.44,17415.0,72.995,73.0144,72.966,72.966,17415.0
2024-09-05 12:00:00,75.43,75.54,75.43,75.52,92203.0,72.9563,73.0627,72.9563,73.0434,92203.0
2024-09-05 12:05:00,75.51,75.55,75.51,75.54,21788.0,73.0337,73.0724,73.0337,73.0627,21788.0
2024-09-05 12:10:00,75.54,75.54,75.43,75.45,30566.0,73.0627,73.0627,72.9563,72.9757,30566.0
2024-09-05 12:15:00,75.47,75.48,75.42,75.45,23353.0,72.995,73.0047,72.9467,72.9757,23353.0
2024-09-05 12:20:00,75.46,75.55,75.45,75.55,63625.0,72.9854,73.0724,72.9757,73.0724,63625.0
2024-09-05 12:25:00,75.54,75.59,75.54,75.56,28807.0,73.0627,73.1111,73.0627,73.0821,28807.0
2024-09-05 12:30:00,75.56,75.57,75.52,75.56,106058.0,73.0821,73.0917,73.0434,73.0821,106058.0
2024-09-05 12:35:00,75.56,75.58,75.54,75.55,18735.0,73.0821,73.1014,73.0627,73.0724,18735.0
2024-09-05 12:40:00,75.55,75.61,75.54,75.58,40444.0,73.0724,73.1304,73.0627,73.1014,40444.0
2024-09-05 12:45:00,75.57,75.58,75.53,75.53,20154.0,73.0917,73.1014,73.0531,73.0531,20154.0
2024-09-05 12:50:00,75.53,75.55,75.52,75.52,53363.0,73.0531,73.0724,73.0434,73.0434,53363.0
2024-09-05 12:55:00,75.53,75.62,75.52,75.58,44971.0,73.0531,73.1401,73.0434,73.1014,44971.0
2024-09-05 13:00:00,75.57,75.59,75.53,75.53,14359.0,73.0917,73.1111,73.0531,73.0531,14359.0
2024-09-05 13:05:00,75.53,75.55,75.49,75.54,29091.0,73.0531,73.0724,73.0144,73.0627,29091.0
2024-09-05 13:10:00,75.54,75.58,75.53,75.55,30808.0,73.0627,73.1014,73.0531,73.0724,30808.0
2024-09-05 13:15:00,75.55,75.58,75.49,75.57,34676.0,73.0724,73.1014,73.0144,73.0917,34676.0
2024-09-05 13:20:00,75.57,75.58,75.55,75.58,29185.0,73.0917,73.1014,73.0724,73.1014,29185.0
2024-09-05 13:25:00,75.59,75.59,75.5,75.5,19223.0,73.1111,73.1111,73.024,73.024,19223.0
2024-09-05 13:30:00,75.5,75.54,75.49,75.54,11607.0,73.024,73.0627,73.0144,73.0627,11607.0
2024-09-05 13:35:00,75.56,75.61,75.55,75.6,40534.0,73.0821,73.1304,73.0724,73.1208,40534.0
2024-09-05 13:40:00,75.61,75.69,75.61,75.69,13414.0,73.1304,73.2078,73.1304,73.2078,13414.0
2024-09-05 13:45:00,75.7,75.75,75.69,75.75,18504.0,73.2175,73.2658,73.2078,73.2658,18504.0
2024-09-05 13:50:00,75.76,75.77,75.72,75.74,15041.0,73.2755,73.2852,73.2368,73.2562,15041.0
2024-09-05 13:55:00,75.74,75.79,75.73,75.78,182225.0,73.2562,73.3045,73.2465,73.2949,182225.0
2024-09-05 14:00:00,75.81,75.83,75.78,75.81,24009.0,73.3239,73.3432,73.2949,73.3239,24009.0
2024-09-05 14:05:00,75.81,75.85,75.81,75.82,28497.0,73.3239,73.3626,73.3239,73.3335,28497.0
2024-09-05 14:10:00,75.82,75.85,75.8,75.8,37095.0,73.3335,73.3626,73.3142,73.3142,37095.0
2024-09-05 14:15:00,75.8,75.83,75.8,75.81,42271.0,73.3142,73.3432,73.3142,73.3239,42271.0
2024-09-05 14:20:00,75.82,75.83,75.8,75.81,19035.0,73.3335,73.3432,73.3142,73.3239,19035.0
2024-09-05 14:25:00,75.8,75.8,75.75,75.76,45662.0,73.3142,73.3142,73.2658,73.2755,45662.0
2024-09-05 14:30:00,75.76,75.82,75.76,75.81,88694.0,73.2755,73.3335,73.2755,73.3239,88694.0
2024-09-05 14:35:00,75.81,75.83,75.8,75.81,128262.0,73.3239,73.3432,73.3142,73.3239,128262.0
2024-09-05 14:40:00,75.81,75.82,75.77,75.79,35621.0,73.3239,73.3335,73.2852,73.3045,35621.0
2024-09-05 14:45:00,75.79,75.84,75.79,75.83,41188.0,73.3045,73.3529,73.3045,73.3432,41188.0
2024-09-05 14:50:00,75.84,75.87,75.81,75.81,27735.0,73.3529,73.3819,73.3239,73.3239,27735.0
2024-09-05 14:55:00,75.82,75.82,75.75,75.76,30368.0,73.3335,73.3335,73.2658,73.2755,30368.0
2024-09-05 15:00:00,75.75,75.77,75.72,75.76,39746.0,73.2658,73.2852,73.2368,73.2755,39746.0
2024-09-05 15:05:00,75.75,75.77,75.73,75.75,34437.0,73.2658,73.2852,73.2465,73.2658,34437.0
2024-09-05 15:10:00,75.73,75.75,75.71,75.71,30800.0,73.2465,73.2658,73.2272,73.2272,30800.0
2024-09-05 15:15:00,75.72,75.72,75.64,75.67,56963.0,73.2368,73.2368,73.1594,73.1885,56963.0
2024-09-05 15:20:00,75.66,75.69,75.65,75.69,34020.0,73.1788,73.2078,73.1691,73.2078,34020.0
2024-09-05 15:25:00,75.68,75.72,75.67,75.7,43416.0,73.1981,73.2368,73.1885,73.2175,43416.0
2024-09-05 15:30:00,75.7,75.76,75.69,75.75,76388.0,73.2175,73.2755,73.2078,73.2658,76388.0
2024-09-05 15:35:00,75.75,75.75,75.68,75.7,49709.0,73.2658,73.2658,73.1981,73.2175,49709.0
2024-09-05 15:40:00,75.67,75.68,75.63,75.63,25354.0,73.1885,73.1981,73.1498,73.1498,25354.0
2024-09-05 15:45:00,75.63,75.65,75.6,75.64,69889.0,73.1498,73.1691,73.1208,73.1594,69889.0
2024-09-05 15:50:00,75.64,75.65,75.58,75.63,216931.0,73.1594,73.1691,73.1014,73.1498,216931.0
2024-09-05 15:55:00,75.62,75.77,75.62,75.77,509310.0,73.1401,73.2852,73.1401,73.2852,509310.0
2024-09-06 09:30:00,75.58,75.69,75.54,75.69,162311.0,73.1014,73.2078,73.0627,73.2078,162311.0
2024-09-06 09:35:00,75.69,75.73,75.46,75.47,127863.0,73.2078,73.2465,72.9854,72.995,127863.0
2024-09-06 09:40:00,75.47,75.5,75.41,75.45,68953.0,72.995,73.024,72.937,72.9757,68953.0
2024-09-06 09:45:00,75.45,75.52,75.4,75.46,69076.0,72.9757,73.0434,72.9273,72.9854,69076.0
2024-09-06 09:50:00,75.45,75.46,75.36,75.36,140606.0,72.9757,72.9854,72.8886,72.8886,140606.0
2024-09-06 09:55:00,75.37,75.44,75.31,75.32,76915.0,72.8983,72.966,72.8403,72.8499,76915.0
2024-09-06 10:00:00,75.32,75.33,75.24,75.25,62749.0,72.8499,72.8596,72.7726,72.7822,62749.0
2024-09-06 10:05:00,75.27,75.31,75.18,75.22,70645.0,72.8016,72.8403,72.7145,72.7532,70645.0
2024-09-06 10:10:00,75.21,75.29,75.19,75.25,109982.0,72.7436,72.8209,72.7242,72.7822,109982.0
2024-09-06 10:15:00,75.25,75.27,75.15,75.25,111476.0,72.7822,72.8016,72.6855,72.7822,111476.0
2024-09-06 10:20:00,75.27,75.28,75.15,75.15,223932.0,72.8016,72.8113,72.6855,72.6855,223932.0
2024-09-06 10:25:00,75.16,75.16,74.95,74.96,94315.0,72.6952,72.6952,72.4921,72.5017,94315.0
2024-09-06 10:30:00,74.96,74.98,74.87,74.87,276816.0,72.5017,72.5211,72.4147,72.4147,276816.0
2024-09-06 10:35:00,74.87,74.97,74.84,74.94,81081.0,72.4147,72.5114,72.3857,72.4824,81081.0
2024-09-06 10:40:00,74.95,74.97,74.81,74.81,94744.0,72.4921,72.5114,72.3567,72.3567,94744.0
2024-09-06 10:45:00,74.8,74.85,74.76,74.8,80506.0,72.347,72.3954,72.3083,72.347,80506.0
2024-09-06 10:50:00,74.78,74.78,74.66,74.67,76704.0,72.3277,72.3277,72.2116,72.2213,76704.0
2024-09-06 10:55:00,74.65,74.66,74.58,74.65,97605.0,72.2019,72.2116,72.1342,72.2019,97605.0
2024-09-06 11:00:00,74.65,75.11,74.65,74.79,271810.0,72.2019,72.6468,72.2019,72.3373,271810.0
2024-09-06 11:05:00,74.79,74.85,74.62,74.63,62229.0,72.3373,72.3954,72.1729,72.1826,62229.0
2024-09-06 11:10:00,74.63,74.72,74.57,74.58,97528.0,72.1826,72.2696,72.1245,72.1342,97528.0
2024-09-06 11:15:00,74.59,74.61,74.45,74.48,89945.0,72.1439,72.1632,72.0085,72.0375,89945.0
2024-09-06 11:20:00,74.48,74.52,74.39,74.47,117430.0,72.0375,72.0762,71.9504,72.0278,117430.0
2024-09-06 11:25:00,74.47,74.53,74.42,74.45,196565.0,72.0278,72.0859,71.9795,72.0085,196565.0
2024-09-06 11:30:00,74.46,74.54,74.43,74.5,220676.0,72.0181,72.0955,71.9891,72.0568,220676.0
2024-09-06 11:35:00,74.49,74.51,74.45,74.5,59288.0,72.0472,72.0665,72.0085,72.0568,59288.0
2024-09-06 11:40:00,74.49,74.53,74.45,74.47,85345.0,72.0472,72.0859,72.0085,72.0278,85345.0
2024-09-06 11:45:00,74.48,74.48,74.38,74.46,39882.0,72.0375,72.0375,71.9408,72.0181,39882.0
2024-09-06 11:50:00,74.45,74.46,74.36,74.41,50045.0,72.0085,72.0181,71.9214,71.9698,50045.0
2024-09-06 11:55:00,74.41,74.46,74.4,74.4,24005.0,71.9698,72.0181,71.9601,71.9601,24005.0
2024-09-06 12:00:00,74.4,74.46,74.37,74.38,48857.0,71.9601,72.0181,71.9311,71.9408,48857.0
2024-09-06 12:05:00,74.39,74.44,74.35,74.38,45612.0,71.9504,71.9988,71.9118,71.9408,45612.0
2024-09-06 12:10:00,74.39,74.42,74.35,74.36,37477.0,71.9504,71.9795,71.9118,71.9214,37477.0
2024-09-06 12:15:00,74.36,74.37,74.29,74.3,47904.0,71.9214,71.9311,71.8537,71.8634,47904.0
2024-09-06 12:20:00,74.3,74.33,74.28,74.32,73103.0,71.8634,71.8924,71.844,71.8827,73103.0
2024-09-06 12:25:00,74.32,74.36,74.24,74.25,57453.0,71.8827,71.9214,71.8054,71.815,57453.0
2024-09-06 12:30:00,74.26,74.35,74.25,74.35,190980.0,71.8247,71.9118,71.815,71.9118,190980.0
2024-09-06 12:35:00,74.36,74.41,74.32,74.34,176705.0,71.9214,71.9698,71.8827,71.9021,176705.0
2024-09-06 12:40:00,74.33,74.34,74.28,74.33,46164.0,71.8924,71.9021,71.844,71.8924,46164.0
2024-09-06 12:45:00,74.32,74.32,74.19,74.22,33583.0,71.8827,71.8827,71.757,71.786,33583.0
2024-09-06 12:50:00,74.22,74.25,74.2,74.25,38461.0,71.786,71.815,71.7667,71.815,38461.0
2024-09-06 12:55:00,74.25,74.31,74.25,74.3,42925.0,71.815,71.8731,71.815,71.8634,42925.0
2024-09-06 13:00:00,74.29,74.3,74.23,74.3,31881.0,71.8537,71.8634,71.7957,71.8634,31881.0
2024-09-06 13:05:00,74.28,74.35,74.26,74.34,41168.0,71.844,71.9118,71.8247,71.9021,41168.0
2024-09-06 13:10:00,74.35,74.43,74.34,74.42,44365.0,71.9118,71.9891,71.9021,71.9795,44365.0
2024-09-06 13:15:00,74.42,74.43,74.39,74.4,37602.0,71.9795,71.9891,71.9504,71.9601,37602.0
2024-09-06 13:20:00,74.39,74.48,74.39,74.48,65017.0,71.9504,72.0375,71.9504,72.0375,65017.0
2024-09-06 13:25:00,74.48,74.49,74.38,74.38,81430.0,72.0375,72.0472,71.9408,71.9408,81430.0
2024-09-06 13:30:00,74.38,74.39,74.33,74.36,45713.0,71.9408,71.9504,71.8924,71.9214,45713.0
2024-09-06 13:35:00,74.35,74.35,74.3,74.31,52025.0,71.9118,71.9118,71.8634,71.8731,52025.0
2024-09-06 13:40:00,74.31,74.32,74.28,74.31,48235.0,71.8731,71.8827,71.844,71.8731,48235.0
2024-09-06 13:45:00,74.3,74.31,74.27,74.3,41567.0,71.8634,71.8731,71.8344,71.8634,41567.0
2024-09-06 13:50:00,74.3,74.35,74.28,74.34,70828.0,71.8634,71.9118,71.844,71.9021,70828.0
2024-09-06 13:55:00,74.33,74.39,74.33,74.34,67396.0,71.8924,71.9504,71.8924,71.9021,67396.0
2024-09-06 14:00:00,74.34,74.36,74.25,74.26,97824.0,71.9021,71.9214,71.815,71.8247,97824.0
2024-09-06 14:05:00,74.26,74.29,74.25,74.28,94492.0,71.8247,71.8537,71.815,71.844,94492.0
2024-09-06 14:10:00,74.27,74.3,74.26,74.29,60874.0,71.8344,71.8634,71.8247,71.8537,60874.0
2024-09-06 14:15:00,74.29,74.32,74.22,74.23,78910.0,71.8537,71.8827,71.786,71.7957,78910.0
2024-09-06 14:20:00,74.24,74.26,74.19,74.2,132225.0,71.8054,71.8247,71.757,71.7667,132225.0
2024-09-06 14:25:00,74.2,74.24,74.18,74.23,138092.0,71.7667,71.8054,71.7473,71.7957,138092.0
2024-09-06 14:30:00,74.23,74.26,74.19,74.2,71757.0,71.7957,71.8247,71.757,71.7667,71757.0
2024-09-06 14:35:00,74.2,74.21,74.16,74.2,105459.0,71.7667,71.7763,71.728,71.7667,105459.0
2024-09-06 14:40:00,74.2,74.24,74.19,74.23,63931.0,71.7667,71.8054,71.757,71.7957,63931.0
2024-09-06 14:45:00,74.24,74.24,74.2,74.24,40419.0,71.8054,71.8054,71.7667,71.8054,40419.0
2024-09-06 14:50:00,74.23,74.25,74.19,74.24,50262.0,71.7957,71.815,71.757,71.8054,50262.0
2024-09-06 14:55:00,74.23,74.29,74.23,74.28,55058.0,71.7957,71.8537,71.7957,71.844,55058.0
2024-09-06 15:00:00,74.28,74.3,74.26,74.3,64306.0,71.844,71.8634,71.8247,71.8634,64306.0
2024-09-06 15:05:00,74.29,74.34,74.29,74.31,76528.0,71.8537,71.9021,71.8537,71.8731,76528.0
2024-09-06 15:10:00,74.32,74.34,74.28,74.3,91322.0,71.8827,71.9021,71.844,71.8634,91322.0
2024-09-06 15:15:00,74.3,74.33,74.27,74.28,73679.0,71.8634,71.8924,71.8344,71.844,73679.0
2024-09-06 15:20:00,74.29,74.33,74.28,74.33,146156.0,71.8537,71.8924,71.844,71.8924,146156.0
2024-09-06 15:25:00,74.33,74.37,74.32,74.32,112963.0,71.8924,71.9311,71.8827,71.8827,112963.0
2024-09-06 15:30:00,74.33,74.35,74.29,74.31,168747.0,71.8924,71.9118,71.8537,71.8731,168747.0
2024-09-06 15:35:00,74.31,74.32,74.25,74.26,67609.0,71.8731,71.8827,71.815,71.8247,67609.0
2024-09-06 15:40:00,74.26,74.3,74.26,74.28,74625.0,71.8247,71.8634,71.8247,71.844,74625.0
2024-09-06 15:45:00,74.28,74.36,74.28,74.35,110774.0,71.844,71.9214,71.844,71.9118,110774.0
2024-09-06 15:50:00,74.35,74.37,74.22,74.26,129232.0,71.9118,71.9311,71.786,71.8247,129232.0
2024-09-06 15:55:00,74.25,74.31,74.22,74.31,544210.0,71.815,71.8731,71.786,71.8731,544210.0
2024-09-09 09:30:00,74.91,74.92,74.88,74.9,149023.0,72.4534,72.4631,72.4244,72.4437,149023.0
2024-09-09 09:35:00,74.91,74.94,74.88,74.9,50163.0,72.4534,72.4824,72.4244,72.4437,50163.0
2024-09-09 09:40:00,74.9,74.93,74.86,74.89,70869.0,72.4437,72.4727,72.405,72.434,70869.0
2024-09-09 09:45:00,74.9,74.95,74.88,74.92,54419.0,72.4437,72.4921,72.4244,72.4631,54419.0
2024-09-09 09:50:00,74.9,74.97,74.9,74.97,121083.0,72.4437,72.5114,72.4437,72.5114,121083.0
2024-09-09 09:55:00,74.98,75.01,74.94,74.99,39084.0,72.5211,72.5501,72.4824,72.5308,39084.0
2024-09-09 10:00:00,75.0,75.01,74.96,74.98,27320.0,72.5404,72.5501,72.5017,72.5211,27320.0
2024-09-09 10:05:00,74.98,75.06,74.98,75.06,42953.0,72.5211,72.5985,72.5211,72.5985,42953.0
2024-09-09 10:10:00,75.06,75.16,75.06,75.16,59323.0,72.5985,72.6952,72.5985,72.6952,59323.0
2024-09-09 10:15:00,75.16,75.2,75.14,75.17,59107.0,72.6952,72.7339,72.6758,72.7049,59107.0
2024-09-09 10:20:00,75.17,75.18,75.08,75.09,309669.0,72.7049,72.7145,72.6178,72.6275,309669.0
2024-09-09 10:25:00,75.09,75.1,75.04,75.05,73742.0,72.6275,72.6372,72.5791,72.5888,73742.0
2024-09-09 10:30:00,75.05,75.06,74.94,74.95,45143.0,72.5888,72.5985,72.4824,72.4921,45143.0
2024-09-09 10:35:00,74.96,75.03,74.96,75.0,82178.0,72.5017,72.5695,72.5017,72.5404,82178.0
2024-09-09 10:40:00,75.01,75.02,74.97,74.97,24528.0,72.5501,72.5598,72.5114,72.5114,24528.0
2024-09-09 10:45:00,74.96,75.03,74.96,75.02,22962.0,72.5017,72.5695,72.5017,72.5598,22962.0
2024-09-09 10:50:00,75.02,75.04,74.97,75.0,56806.0,72.5598,72.5791,72.5114,72.5404,56806.0
2024-09-09 10:55:00,75.01,75.02,74.92,74.93,64393.0,72.5501,72.5598,72.4631,72.4727,64393.0
2024-09-09 11:00:00,74.91,74.98,74.9,74.94,397191.0,72.4534,72.5211,72.4437,72.4824,397191.0
2024-09-09 11:05:00,74.94,74.95,74.91,74.93,104503.0,72.4824,72.4921,72.4534,72.4727,104503.0
2024-09-09 11:10:00,74.92,74.93,74.87,74.88,98151.0,72.4631,72.4727,72.4147,72.4244,98151.0
2024-09-09 11:15:00,74.88,74.91,74.86,74.91,77643.0,72.4244,72.4534,72.405,72.4534,77643.0
2024-09-09 11:20:00,74.9,74.93,74.88,74.91,33159.0,72.4437,72.4727,72.4244,72.4534,33159.0
2024-09-09 11:25:00,74.92,74.96,74.91,74.96,25425.0,72.4631,72.5017,72.4534,72.5017,25425.0
2024-09-09 11:30:00,74.97,75.06,74.96,75.02,122553.0,72.5114,72.5985,72.5017,72.5598,122553.0
2024-09-09 11:35:00,75.02,75.09,75.01,75.09,25316.0,72.5598,72.6275,72.5501,72.6275,25316.0
2024-09-09 11:40:00,75.09,75.11,75.08,75.11,32481.0,72.6275,72.6468,72.6178,72.6468,32481.0
2024-09-09 11:45:00,75.1,75.15,75.1,75.14,22147.0,72.6372,72.6855,72.6372,72.6758,22147.0
2024-09-09 11:50:00,75.14,75.17,75.13,75.16,13972.0,72.6758,72.7049,72.6662,72.6952,13972.0
2024-09-09 11:55:00,75.17,75.18,75.14,75.15,25357.0,72.7049,72.7145,72.6758,72.6855,25357.0
2024-09-09 12:00:00,75.15,75.19,75.13,75.17,40540.0,72.6855,72.7242,72.6662,72.7049,40540.0
2024-09-09 12:05:00,75.18,75.19,75.13,75.15,64779.0,72.7145,72.7242,72.6662,72.6855,64779.0
2024-09-09 12:10:00,75.15,75.18,75.15,75.17,28118.0,72.6855,72.7145,72.6855,72.7049,28118.0
2024-09-09 12:15:00,75.17,75.24,75.17,75.23,21523.0,72.7049,72.7726,72.7049,72.7629,21523.0
2024-09-09 12:20:00,75.24,75.24,75.2,75.23,126481.0,72.7726,72.7726,72.7339,72.7629,126481.0
2024-09-09 12:25:00,75.23,75.27,75.21,75.26,16476.0,72.7629,72.8016,72.7436,72.7919,16476.0
2024-09-09 12:30:00,75.26,75.29,75.25,75.27,40699.0,72.7919,72.8209,72.7822,72.8016,40699.0
2024-09-09 12:35:00,75.27,75.3,75.23,75.25,24842.0,72.8016,72.8306,72.7629,72.7822,24842.0
2024-09-09 12:40:00,75.26,75.3,75.25,75.28,72531.0,72.7919,72.8306,72.7822,72.8113,72531.0
2024-09-09 12:45:00,75.28,75.31,75.27,75.28,35914.0,72.8113,72.8403,72.8016,72.8113,35914.0
2024-09-09 12:50:00,75.28,75.3,75.27,75.28,33703.0,72.8113,72.8306,72.8016,72.8113,33703.0
2024-09-09 12:55:00,75.28,75.32,75.27,75.31,24344.0,72.8113,72.8499,72.8016,72.8403,24344.0
2024-09-09 13:00:00,75.31,75.33,75.29,75.3,17868.0,72.8403,72.8596,72.8209,72.8306,17868.0
2024-09-09 13:05:00,75.3,75.33,75.29,75.33,40434.0,72.8306,72.8596,72.8209,72.8596,40434.0
2024-09-09 13:10:00,75.33,75.33,75.28,75.29,41645.0,72.8596,72.8596,72.8113,72.8209,41645.0
2024-09-09 13:15:00,75.28,75.32,75.27,75.3,38524.0,72.8113,72.8499,72.8016,72.8306,38524.0
2024-09-09 13:20:00,75.28,75.3,75.25,75.26,18520.0,72.8113,72.8306,72.7822,72.7919,18520.0
2024-09-09 13:25:00,75.26,75.3,75.25,75.28,102855.0,72.7919,72.8306,72.7822,72.8113,102855.0
2024-09-09 13:30:00,75.28,75.28,75.19,75.22,43452.0,72.8113,72.8113,72.7242,72.7532,43452.0
2024-09-09 13:35:00,75.22,75.26,75.21,75.26,15847.0,72.7532,72.7919,72.7436,72.7919,15847.0
2024-09-09 13:40:00,75.26,75.28,75.14,75.14,33893.0,72.7919,72.8113,72.6758,72.6758,33893.0
2024-09-09 13:45:00,75.13,75.2,75.13,75.19,34706.0,72.6662,72.7339,72.6662,72.7242,34706.0
2024-09-09 13:50:00,75.18,75.18,75.06,75.1,38108.0,72.7145,72.7145,72.5985,72.6372,38108.0
2024-09-09 13:55:00,75.12,75.12,75.03,75.03,29232.0,72.6565,72.6565,72.5695,72.5695,29232.0
2024-09-09 14:00:00,75.04,75.07,74.99,75.0,45232.0,72.5791,72.6081,72.5308,72.5404,45232.0
2024-09-09 14:05:00,75.01,75.02,74.98,74.99,25953.0,72.5501,72.5598,72.5211,72.5308,25953.0
2024-09-09 14:10:00,74.99,75.01,74.96,74.98,24706.0,72.5308,72.5501,72.5017,72.5211,24706.0
2024-09-09 14:15:00,74.98,75.05,74.98,75.05,62700.0,72.5211,72.5888,72.5211,72.5888,62700.0
2024-09-09 14:20:00,75.05,75.07,75.01,75.06,35344.0,72.5888,72.6081,72.5501,72.5985,35344.0
2024-09-09 14:25:00,75.06,75.09,75.01,75.02,28347.0,72.5985,72.6275,72.5501,72.5598,28347.0
2024-09-09 14:30:00,75.02,75.04,75.0,75.03,49585.0,72.5598,72.5791,72.5404,72.5695,49585.0
2024-09-09 14:35:00,75.02,75.03,74.92,74.92,50595.0,72.5598,72.5695,72.4631,72.4631,50595.0
2024-09-09 14:40:00,74.92,75.02,74.92,75.01,43904.0,72.4631,72.5598,72.4631,72.5501,43904.0
2024-09-09 14:45:00,75.02,75.03,74.99,75.02,33003.0,72.5598,72.5695,72.5308,72.5598,33003.0
2024-09-09 14:50:00,75.02,75.04,74.99,75.0,62740.0,72.5598,72.5791,72.5308,72.5404,62740.0
2024-09-09 14:55:00,75.0,75.01,74.97,74.98,20691.0,72.5404,72.5501,72.5114,72.5211,20691.0
2024-09-09 15:00:00,74.98,74.99,74.94,74.95,28794.0,72.5211,72.5308,72.4824,72.4921,28794.0
2024-09-09 15:05:00,74.95,75.0,74.95,75.0,31002.0,72.4921,72.5404,72.4921,72.5404,31002.0
2024-09-09 15:10:00,74.99,75.0,74.96,74.98,21945.0,72.5308,72.5404,72.5017,72.5211,21945.0
2024-09-09 15:15:00,74.97,75.01,74.96,74.97,41260.0,72.5114,72.5501,72.5017,72.5114,41260.0
2024-09-09 15:20:00,74.97,74.97,74.93,74.97,24247.0,72.5114,72.5114,72.4727,72.5114,24247.0
2024-09-09 15:25:00,74.97,75.04,74.96,75.03,52739.0,72.5114,72.5791,72.5017,72.5695,52739.0
2024-09-09 15:30:00,75.03,75.06,74.99,75.01,67456.0,72.5695,72.5985,72.5308,72.5501,67456.0
2024-09-09 15:35:00,75.01,75.04,74.99,75.02,55113.0,72.5501,72.5791,72.5308,72.5598,55113.0
2024-09-09 15:40:00,75.02,75.07,75.02,75.05,38111.0,72.5598,72.6081,72.5598,72.5888,38111.0
2024-09-09 15:45:00,75.04,75.05,75.01,75.03,59025.0,72.5791,72.5888,72.5501,72.5695,59025.0
2024-09-09 15:50:00,75.03,75.06,74.97,75.01,72316.0,72.5695,72.5985,72.5114,72.5501,72316.0
2024-09-09 15:55:00,75.02,75.08,75.0,75.07,271718.0,72.5598,72.6178,72.5404,72.6081,271718.0
2024-09-10 09:30:00,74.8,74.87,74.67,74.68,187747.0,72.347,72.4147,72.2213,72.2309,187747.0
2024-09-10 09:35:00,74.67,74.7,74.65,74.65,30788.0,72.2213,72.2503,72.2019,72.2019,30788.0
2024-09-10 09:40:00,74.65,74.69,74.64,74.68,98026.0,72.2019,72.2406,72.1922,72.2309,98026.0
2024-09-10 09:45:00,74.68,74.73,74.64,74.64,18748.0,72.2309,72.2793,72.1922,72.1922,18748.0
2024-09-10 09:50:00,74.63,74.63,74.58,74.6,32523.0,72.1826,72.1826,72.1342,72.1536,32523.0
2024-09-10 09:55:00,74.59,74.62,74.53,74.56,31689.0,72.1439,72.1729,72.0859,72.1149,31689.0
2024-09-10 10:00:00,74.53,74.53,74.48,74.5,34335.0,72.0859,72.0859,72.0375,72.0568,34335.0
2024-09-10 10:05:00,74.49,74.52,74.4,74.5,74509.0,72.0472,72.0762,71.9601,72.0568,74509.0
2024-09-10 10:10:00,74.49,74.51,74.33,74.35,92917.0,72.0472,72.0665,71.8924,71.9118,92917.0
2024-09-10 10:15:00,74.36,74.43,74.33,74.41,44747.0,71.9214,71.9891,71.8924,71.9698,44747.0
2024-09-10 10:20:00,74.41,74.42,74.34,74.35,21219.0,71.9698,71.9795,71.9021,71.9118,21219.0
2024-09-10 10:25:00,74.36,74.48,74.36,74.48,22084.0,71.9214,72.0375,71.9214,72.0375,22084.0
2024-09-10 10:30:00,74.47,74.49,74.38,74.38,18407.0,72.0278,72.0472,71.9408,71.9408,18407.0
2024-09-10 10:35:00,74.38,74.47,74.35,74.45,37040.0,71.9408,72.0278,71.9118,72.0085,37040.0
2024-09-10 10:40:00,74.45,74.47,74.4,74.41,114826.0,72.0085,72.0278,71.9601,71.9698,114826.0
2024-09-10 10:45:00,74.4,74.45,74.37,74.44,46301.0,71.9601,72.0085,71.9311,71.9988,46301.0
2024-09-10 10:50:00,74.45,74.45,74.36,74.38,25421.0,72.0085,72.0085,71.9214,71.9408,25421.0
2024-09-10 10:55:00,74.38,74.4,74.33,74.4,275171.0,71.9408,71.9601,71.8924,71.9601,275171.0
2024-09-10 11:00:00,74.4,74.42,74.37,74.38,45758.0,71.9601,71.9795,71.9311,71.9408,45758.0
2024-09-10 11:05:00,74.39,74.45,74.37,74.45,31016.0,71.9504,72.0085,71.9311,72.0085,31016.0
2024-09-10 11:10:00,74.45,74.53,74.45,74.53,23921.0,72.0085,72.0859,72.0085,72.0859,23921.0
2024-09-10 11:15:00,74.55,74.6,74.52,74.55,25368.0,72.1052,72.1536,72.0762,72.1052,25368.0
2024-09-10 11:20:00,74.55,74.55,74.48,74.52,43312.0,72.1052,72.1052,72.0375,72.0762,43312.0
2024-09-10 11:25:00,74.52,74.56,74.51,74.53,90361.0,72.0762,72.1149,72.0665,72.0859,90361.0
2024-09-10 11:30:00,74.53,74.56,74.47,74.48,36685.0,72.0859,72.1149,72.0278,72.0375,36685.0
2024-09-10 11:35:00,74.48,74.49,74.39,74.4,28412.0,72.0375,72.0472,71.9504,71.9601,28412.0
2024-09-10 11:40:00,74.4,74.46,74.39,74.43,28948.0,71.9601,72.0181,71.9504,71.9891,28948.0
2024-09-10 11:45:00,74.43,74.44,74.38,74.41,36608.0,71.9891,71.9988,71.9408,71.9698,36608.0
2024-09-10 11:50:00,74.41,74.41,74.31,74.33,45190.0,71.9698,71.9698,71.8731,71.8924,45190.0
2024-09-10 11:55:00,74.32,74.34,74.24,74.24,60911.0,71.8827,71.9021,71.8054,71.8054,60911.0
2024-09-10 12:00:00,74.23,74.26,74.18,74.22,93158.0,71.7957,71.8247,71.7473,71.786,93158.0
2024-09-10 12:05:00,74.22,74.28,74.22,74.24,67046.0,71.786,71.844,71.786,71.8054,67046.0
2024-09-10 12:10:00,74.24,74.28,74.21,74.22,55398.0,71.8054,71.844,71.7763,71.786,55398.0
2024-09-10 12:15:00,74.22,74.29,74.22,74.28,61985.0,71.786,71.8537,71.786,71.844,61985.0
2024-09-10 12:20:00,74.29,74.3,74.26,74.3,48799.0,71.8537,71.8634,71.8247,71.8634,48799.0
2024-09-10 12:25:00,74.3,74.31,74.26,74.28,24245.0,71.8634,71.8731,71.8247,71.844,24245.0
2024-09-10 12:30:00,74.27,74.31,74.26,74.31,25724.0,71.8344,71.8731,71.8247,71.8731,25724.0
2024-09-10 12:35:00,74.31,74.36,74.3,74.32,55870.0,71.8731,71.9214,71.8634,71.8827,55870.0
2024-09-10 12:40:00,74.33,74.36,74.31,74.36,21551.0,71.8924,71.9214,71.8731,71.9214,21551.0
2024-09-10 12:45:00,74.36,74.36,74.32,74.36,26002.0,71.9214,71.9214,71.8827,71.9214,26002.0
2024-09-10 12:50:00,74.36,74.42,74.33,74.41,23761.0,71.9214,71.9795,71.8924,71.9698,23761.0
2024-09-10 12:55:00,74.42,74.42,74.36,74.37,85002.0,71.9795,71.9795,71.9214,71.9311,85002.0
2024-09-10 13:00:00,74.36,74.38,74.32,74.37,45852.0,71.9214,71.9408,71.8827,71.9311,45852.0
2024-09-10 13:05:00,74.37,74.39,74.36,74.38,31466.0,71.9311,71.9504,71.9214,71.9408,31466.0
2024-09-10 13:10:00,74.4,74.45,74.4,74.44,40293.0,71.9601,72.0085,71.9601,71.9988,40293.0
2024-09-10 13:15:00,74.44,74.47,74.43,74.44,52710.0,71.9988,72.0278,71.9891,71.9988,52710.0
2024-09-10 13:20:00,74.44,74.48,74.4,74.48,48620.0,71.9988,72.0375,71.9601,72.0375,48620.0
2024-09-10 13:25:00,74.47,74.48,74.43,74.44,21557.0,72.0278,72.0375,71.9891,71.9988,21557.0
2024-09-10 13:30:00,74.44,74.49,74.43,74.47,57576.0,71.9988,72.0472,71.9891,72.0278,57576.0
2024-09-10 13:35:00,74.47,74.51,74.47,74.49,30698.0,72.0278,72.0665,72.0278,72.0472,30698.0
2024-09-10 13:40:00,74.5,74.53,74.5,74.51,23759.0,72.0568,72.0859,72.0568,72.0665,23759.0
2024-09-10 13:45:00,74.53,74.54,74.49,74.49,42360.0,72.0859,72.0955,72.0472,72.0472,42360.0
2024-09-10 13:50:00,74.5,74.53,74.49,74.5,92976.0,72.0568,72.0859,72.0472,72.0568,92976.0
2024-09-10 13:55:00,74.5,74.53,74.48,74.51,18143.0,72.0568,72.0859,72.0375,72.0665,18143.0
2024-09-10 14:00:00,74.51,74.6,74.51,74.58,22089.0,72.0665,72.1536,72.0665,72.1342,22089.0
2024-09-10 14:05:00,74.57,74.6,74.56,74.6,45896.0,72.1245,72.1536,72.1149,72.1536,45896.0
2024-09-10 14:10:00,74.6,74.61,74.57,74.61,17596.0,72.1536,72.1632,72.1245,72.1632,17596.0
2024-09-10 14:15:00,74.6,74.63,74.58,74.63,25312.0,72.1536,72.1826,72.1342,72.1826,25312.0
2024-09-10 14:20:00,74.62,74.64,74.57,74.62,22230.0,72.1729,72.1922,72.1245,72.1729,22230.0
2024-09-10 14:25:00,74.63,74.65,74.6,74.64,29173.0,72.1826,72.2019,72.1536,72.1922,29173.0
2024-09-10 14:30:00,74.65,74.68,74.63,74.67,49453.0,72.2019,72.2309,72.1826,72.2213,49453.0
2024-09-10 14:35:00,74.67,74.7,74.65,74.7,26345.0,72.2213,72.2503,72.2019,72.2503,26345.0
2024-09-10 14:40:00,74.7,74.72,74.69,74.72,45936.0,72.2503,72.2696,72.2406,72.2696,45936.0
2024-09-10 14:45:00,74.72,74.73,74.7,74.7,22328.0,72.2696,72.2793,72.2503,72.2503,22328.0
2024-09-10 14:50:00,74.7,74.73,74.69,74.73,96760.0,72.2503,72.2793,72.2406,72.2793,96760.0
2024-09-10 14:55:00,74.73,74.74,74.7,74.72,25828.0,72.2793,72.289,72.2503,72.2696,25828.0
2024-09-10 15:00:00,74.72,74.74,74.7,74.72,25979.0,72.2696,72.289,72.2503,72.2696,25979.0
2024-09-10 15:05:00,74.72,74.74,74.71,74.74,85065.0,72.2696,72.289,72.2599,72.289,85065.0
2024-09-10 15:10:00,74.73,74.78,74.73,74.78,61574.0,72.2793,72.3277,72.2793,72.3277,61574.0
2024-09-10 15:15:00,74.78,74.78,74.74,74.74,37713.0,72.3277,72.3277,72.289,72.289,37713.0
2024-09-10 15:20:00,74.75,74.79,74.74,74.77,70047.0,72.2986,72.3373,72.289,72.318,70047.0
2024-09-10 15:25:00,74.78,74.8,74.76,74.78,88421.0,72.3277,72.347,72.3083,72.3277,88421.0
2024-09-10 15:30:00,74.78,74.78,74.75,74.76,42443.0,72.3277,72.3277,72.2986,72.3083,42443.0
2024-09-10 15:35:00,74.76,74.76,74.71,74.72,26074.0,72.3083,72.3083,72.2599,72.2696,26074.0
2024-09-10 15:40:00,74.72,74.75,74.72,74.75,73887.0,72.2696,72.2986,72.2696,72.2986,73887.0
2024-09-10 15:45:00,74.75,74.79,74.74,74.77,152246.0,72.2986,72.3373,72.289,72.318,152246.0
2024-09-10 15:50:00,74.77,74.81,74.75,74.8,176398.0,72.318,72.3567,72.2986,72.347,176398.0
2024-09-10 15:55:00,74.8,74.82,74.77,74.77,324870.0,72.347,72.3663,72.318,72.318,324870.0
2024-09-11 09:30:00,74.79,74.79,74.67,74.68,205791.0,72.3373,72.3373,72.2213,72.2309,205791.0
2024-09-11 09:35:00,74.67,74.71,74.62,74.62,149996.0,72.2213,72.2599,72.1729,72.1729,149996.0
2024-09-11 09:40:00,74.62,74.68,74.6,74.68,232079.0,72.1729,72.2309,72.1536,72.2309,232079.0
2024-09-11 09:45:00,74.68,74.69,74.57,74.59,66049.0,72.2309,72.2406,72.1245,72.1439,66049.0
2024-09-11 09:50:00,74.58,74.58,74.47,74.5,78747.0,72.1342,72.1342,72.0278,72.0568,78747.0
2024-09-11 09:55:00,74.5,74.53,74.42,74.44,22485.0,72.0568,72.0859,71.9795,71.9988,22485.0
2024-09-11 10:00:00,74.41,74.44,74.27,74.31,88163.0,71.9698,71.9988,71.8344,71.8731,88163.0
2024-09-11 10:05:00,74.27,74.35,74.25,74.32,71230.0,71.8344,71.9118,71.815,71.8827,71230.0
2024-09-11 10:10:00,74.32,74.32,74.16,74.17,53373.0,71.8827,71.8827,71.728,71.7377,53373.0
2024-09-11 10:15:00,74.16,74.19,74.09,74.12,57916.0,71.728,71.757,71.6603,71.6893,57916.0
2024-09-11 10:20:00,74.13,74.19,74.08,74.13,57645.0,71.699,71.757,71.6506,71.699,57645.0
2024-09-11 10:25:00,74.13,74.16,74.1,74.1,30114.0,71.699,71.728,71.67,71.67,30114.0
2024-09-11 10:30:00,74.11,74.11,74.03,74.06,62460.0,71.6796,71.6796,71.6022,71.6313,62460.0
2024-09-11 10:35:00,74.06,74.13,74.06,74.09,83440.0,71.6313,71.699,71.6313,71.6603,83440.0
2024-09-11 10:40:00,74.08,74.08,74.02,74.03,65044.0,71.6506,71.6506,71.5926,71.6022,65044.0
2024-09-11 10:45:00,74.04,74.06,73.97,74.0,89750.0,71.6119,71.6313,71.5442,71.5732,89750.0
2024-09-11 10:50:00,74.0,74.11,73.99,74.1,28562.0,71.5732,71.6796,71.5636,71.67,28562.0
2024-09-11 10:55:00,74.11,74.22,74.09,74.21,80943.0,71.6796,71.786,71.6603,71.7763,80943.0
2024-09-11 11:00:00,74.21,74.25,74.16,74.25,61309.0,71.7763,71.815,71.728,71.815,61309.0
2024-09-11 11:05:00,74.25,74.34,74.24,74.29,75488.0,71.815,71.9021,71.8054,71.8537,75488.0
2024-09-11 11:10:00,74.29,74.47,74.26,74.47,91085.0,71.8537,72.0278,71.8247,72.0278,91085.0
2024-09-11 11:15:00,74.46,74.47,74.37,74.39,97090.0,72.0181,72.0278,71.9311,71.9504,97090.0
2024-09-11 11:20:00,74.39,74.39,74.31,74.34,62911.0,71.9504,71.9504,71.8731,71.9021,62911.0
2024-09-11 11:25:00,74.34,74.38,74.33,74.34,104730.0,71.9021,71.9408,71.8924,71.9021,104730.0
2024-09-11 11:30:00,74.35,74.42,74.35,74.38,80076.0,71.9118,71.9795,71.9118,71.9408,80076.0
2024-09-11 11:35:00,74.38,74.5,74.37,74.49,37183.0,71.9408,72.0568,71.9311,72.0472,37183.0
2024-09-11 11:40:00,74.48,74.55,74.47,74.55,26793.0,72.0375,72.1052,72.0278,72.1052,26793.0
2024-09-11 11:45:00,74.54,74.55,74.5,74.53,75081.0,72.0955,72.1052,72.0568,72.0859,75081.0
2024-09-11 11:50:00,74.53,74.54,74.45,74.46,154663.0,72.0859,72.0955,72.0085,72.0181,154663.0
2024-09-11 11:55:00,74.45,74.46,74.33,74.45,37611.0,72.0085,72.0181,71.8924,72.0085,37611.0
2024-09-11 12:00:00,74.45,74.56,74.43,74.56,53727.0,72.0085,72.1149,71.9891,72.1149,53727.0
2024-09-11 12:05:00,74.56,74.65,74.55,74.58,19730.0,72.1149,72.2019,72.1052,72.1342,19730.0
2024-09-11 12:10:00,74.59,74.65,74.58,74.63,24933.0,72.1439,72.2019,72.1342,72.1826,24933.0
2024-09-11 12:15:00,74.63,74.65,74.6,74.65,69884.0,72.1826,72.2019,72.1536,72.2019,69884.0
2024-09-11 12:20:00,74.65,74.67,74.59,74.64,53436.0,72.2019,72.2213,72.1439,72.1922,53436.0
2024-09-11 12:25:00,74.65,74.68,74.62,74.67,24173.0,72.2019,72.2309,72.1729,72.2213,24173.0
2024-09-11 12:30:00,74.67,74.7,74.65,74.67,31471.0,72.2213,72.2503,72.2019,72.2213,31471.0
2024-09-11 12:35:00,74.67,74.73,74.65,74.72,47497.0,72.2213,72.2793,72.2019,72.2696,47497.0
2024-09-11 12:40:00,74.73,74.74,74.66,74.7,44454.0,72.2793,72.289,72.2116,72.2503,44454.0
2024-09-11 12:45:00,74.7,74.73,74.66,74.67,55992.0,72.2503,72.2793,72.2116,72.2213,55992.0
2024-09-11 12:50:00,74.69,74.77,74.67,74.76,67990.0,72.2406,72.318,72.2213,72.3083,67990.0
2024-09-11 12:55:00,74.76,74.77,74.69,74.73,34269.0,72.3083,72.318,72.2406,72.2793,34269.0
2024-09-11 13:00:00,74.73,74.81,74.72,74.8,92283.0,72.2793,72.3567,72.2696,72.347,92283.0
2024-09-11 13:05:00,74.79,74.87,74.78,74.81,33082.0,72.3373,72.4147,72.3277,72.3567,33082.0
2024-09-11 13:10:00,74.81,74.89,74.81,74.86,32590.0,72.3567,72.434,72.3567,72.405,32590.0
2024-09-11 13:15:00,74.86,74.87,74.81,74.81,46696.0,72.405,72.4147,72.3567,72.3567,46696.0
2024-09-11 13:20:00,74.8,74.82,74.77,74.77,65704.0,72.347,72.3663,72.318,72.318,65704.0
2024-09-11 13:25:00,74.78,74.82,74.76,74.82,74393.0,72.3277,72.3663,72.3083,72.3663,74393.0
2024-09-11 13:30:00,74.8,74.83,74.79,74.82,45669.0,72.347,72.376,72.3373,72.3663,45669.0
2024-09-11 13:35:00,74.84,74.85,74.8,74.84,20947.0,72.3857,72.3954,72.347,72.3857,20947.0
2024-09-11 13:40:00,74.86,74.89,74.85,74.87,14383.0,72.405,72.434,72.3954,72.4147,14383.0
2024-09-11 13:45:00,74.88,74.96,74.86,74.96,41712.0,72.4244,72.5017,72.405,72.5017,41712.0
2024-09-11 13:50:00,74.95,74.99,74.91,74.91,19057.0,72.4921,72.5308,72.4534,72.4534,19057.0
2024-09-11 13:55:00,74.92,74.92,74.87,74.91,15527.0,72.4631,72.4631,72.4147,72.4534,15527.0
2024-09-11 14:00:00,74.91,74.96,74.89,74.95,34352.0,72.4534,72.5017,72.434,72.4921,34352.0
2024-09-11 14:05:00,74.94,74.99,74.92,74.98,46181.0,72.4824,72.5308,72.4631,72.5211,46181.0
2024-09-11 14:10:00,74.99,75.0,74.94,74.95,35556.0,72.5308,72.5404,72.4824,72.4921,35556.0
2024-09-11 14:15:00,74.95,74.98,74.92,74.95,57003.0,72.4921,72.5211,72.4631,72.4921,57003.0
2024-09-11 14:20:00,74.95,74.98,74.95,74.98,43841.0,72.4921,72.5211,72.4921,72.5211,43841.0
2024-09-11 14:25:00,74.98,75.03,74.96,75.02,26629.0,72.5211,72.5695,72.5017,72.5598,26629.0
2024-09-11 14:30:00,75.03,75.07,75.02,75.06,39511.0,72.5695,72.6081,72.5598,72.5985,39511.0
2024-09-11 14:35:00,75.06,75.09,75.02,75.09,34226.0,72.5985,72.6275,72.5598,72.6275,34226.0
2024-09-11 14:40:00,75.1,75.16,75.1,75.12,128838.0,72.6372,72.6952,72.6372,72.6565,128838.0
2024-09-11 14:45:00,75.12,75.13,75.07,75.09,25145.0,72.6565,72.6662,72.6081,72.6275,25145.0
2024-09-11 14:50:00,75.08,75.08,74.99,75.0,66426.0,72.6178,72.6178,72.5308,72.5404,66426.0
2024-09-11 14:55:00,74.99,75.05,74.99,75.01,182390.0,72.5308,72.5888,72.5308,72.5501,182390.0
2024-09-11 15:00:00,75.01,75.01,74.98,75.01,32087.0,72.5501,72.5501,72.5211,72.5501,32087.0
2024-09-11 15:05:00,75.02,75.09,75.01,75.09,86688.0,72.5598,72.6275,72.5501,72.6275,86688.0
2024-09-11 15:10:00,75.09,75.1,75.05,75.08,68070.0,72.6275,72.6372,72.5888,72.6178,68070.0
2024-09-11 15:15:00,75.08,75.14,75.07,75.09,76074.0,72.6178,72.6758,72.6081,72.6275,76074.0
2024-09-11 15:20:00,75.08,75.11,75.08,75.11,51086.0,72.6178,72.6468,72.6178,72.6468,51086.0
2024-09-11 15:25:00,75.1,75.13,75.1,75.12,80922.0,72.6372,72.6662,72.6372,72.6565,80922.0
2024-09-11 15:30:00,75.11,75.12,75.07,75.11,45351.0,72.6468,72.6565,72.6081,72.6468,45351.0
2024-09-11 15:35:00,75.1,75.1,75.05,75.05,40635.0,72.6372,72.6372,72.5888,72.5888,40635.0
2024-09-11 15:40:00,75.06,75.08,74.99,75.03,161404.0,72.5985,72.6178,72.5308,72.5695,161404.0
2024-09-11 15:45:00,75.04,75.1,75.03,75.09,102253.0,72.5791,72.6372,72.5695,72.6275,102253.0
2024-09-11 15:50:00,75.1,75.13,75.05,75.13,225726.0,72.6372,72.6662,72.5888,72.6662,225726.0
2024-09-11 15:55:00,75.13,75.22,75.12,75.18,372774.0,72.6662,72.7532,72.6565,72.7145,372774.0
2024-09-12 09:30:00,75.17,75.17,75.06,75.12,233540.0,72.7049,72.7049,72.5985,72.6565,233540.0
2024-09-12 09:35:00,75.11,75.2,75.1,75.17,183798.0,72.6468,72.7339,72.6372,72.7049,183798.0
2024-09-12 09:40:00,75.18,75.25,75.15,75.17,101936.0,72.7145,72.7822,72.6855,72.7049,101936.0
2024-09-12 09:45:00,75.16,75.19,74.98,74.99,78983.0,72.6952,72.7242,72.5211,72.5308,78983.0
2024-09-12 09:50:00,74.98,75.04,74.91,75.04,73327.0,72.5211,72.5791,72.4534,72.5791,73327.0
2024-09-12 09:55:00,75.02,75.04,74.99,75.02,26762.0,72.5598,72.5791,72.5308,72.5598,26762.0
2024-09-12 10:00:00,75.01,75.03,74.95,74.98,37040.0,72.5501,72.5695,72.4921,72.5211,37040.0
2024-09-12 10:05:00,74.99,75.09,74.99,75.09,65141.0,72.5308,72.6275,72.5308,72.6275,65141.0
2024-09-12 10:10:00,75.09,75.24,75.08,75.23,121446.0,72.6275,72.7726,72.6178,72.7629,121446.0
2024-09-12 10:15:00,75.22,75.3,75.19,75.28,31962.0,72.7532,72.8306,72.7242,72.8113,31962.0
2024-09-12 10:20:00,75.27,75.29,75.21,75.21,28337.0,72.8016,72.8209,72.7436,72.7436,28337.0
2024-09-12 10:25:00,75.22,75.25,75.21,75.21,65453.0,72.7532,72.7822,72.7436,72.7436,65453.0
2024-09-12 10:30:00,75.24,75.28,75.22,75.26,82946.0,72.7726,72.8113,72.7532,72.7919,82946.0
2024-09-12 10:35:00,75.26,75.26,75.1,75.2,54214.0,72.7919,72.7919,72.6372,72.7339,54214.0
2024-09-12 10:40:00,75.21,75.29,75.2,75.28,63223.0,72.7436,72.8209,72.7339,72.8113,63223.0
2024-09-12 10:45:00,75.28,75.35,75.28,75.33,26066.0,72.8113,72.879,72.8113,72.8596,26066.0
2024-09-12 10:50:00,75.33,75.35,75.29,75.29,117613.0,72.8596,72.879,72.8209,72.8209,117613.0
2024-09-12 10:55:00,75.3,75.34,75.2,75.21,32344.0,72.8306,72.8693,72.7339,72.7436,32344.0
2024-09-12 11:00:00,75.2,75.25,75.18,75.24,31242.0,72.7339,72.7822,72.7145,72.7726,31242.0
2024-09-12 11:05:00,75.24,75.3,75.23,75.28,22706.0,72.7726,72.8306,72.7629,72.8113,22706.0
2024-09-12 11:10:00,75.27,75.36,75.26,75.33,35970.0,72.8016,72.8886,72.7919,72.8596,35970.0
2024-09-12 11:15:00,75.32,75.33,75.25,75.26,17785.0,72.8499,72.8596,72.7822,72.7919,17785.0
2024-09-12 11:20:00,75.25,75.3,75.25,75.28,23989.0,72.7822,72.8306,72.7822,72.8113,23989.0
2024-09-12 11:25:00,75.28,75.28,75.21,75.25,49297.0,72.8113,72.8113,72.7436,72.7822,49297.0
2024-09-12 11:30:00,75.26,75.3,75.23,75.3,74047.0,72.7919,72.8306,72.7629,72.8306,74047.0
2024-09-12 11:35:00,75.3,75.35,75.3,75.32,55262.0,72.8306,72.879,72.8306,72.8499,55262.0
2024-09-12 11:40:00,75.33,75.36,75.26,75.28,142483.0,72.8596,72.8886,72.7919,72.8113,142483.0
2024-09-12 11:45:00,75.28,75.29,75.25,75.27,42600.0,72.8113,72.8209,72.7822,72.8016,42600.0
2024-09-12 11:50:00,75.28,75.31,75.25,75.27,37167.0,72.8113,72.8403,72.7822,72.8016,37167.0
2024-09-12 11:55:00,75.27,75.32,75.23,75.25,101324.0,72.8016,72.8499,72.7629,72.7822,101324.0
2024-09-12 12:00:00,75.25,75.34,75.23,75.34,26256.0,72.7822,72.8693,72.7629,72.8693,26256.0
2024-09-12 12:05:00,75.33,75.34,75.29,75.34,27259.0,72.8596,72.8693,72.8209,72.8693,27259.0
2024-09-12 12:10:00,75.34,75.35,75.3,75.32,22322.0,72.8693,72.879,72.8306,72.8499,22322.0
2024-09-12 12:15:00,75.33,75.37,75.32,75.37,21376.0,72.8596,72.8983,72.8499,72.8983,21376.0
2024-09-12 12:20:00,75.37,75.42,75.36,75.36,46951.0,72.8983,72.9467,72.8886,72.8886,46951.0
2024-09-12 12:25:00,75.37,75.37,75.34,75.34,12336.0,72.8983,72.8983,72.8693,72.8693,12336.0
2024-09-12 12:30:00,75.34,75.36,75.33,75.34,20066.0,72.8693,72.8886,72.8596,72.8693,20066.0
2024-09-12 12:35:00,75.34,75.37,75.32,75.33,46186.0,72.8693,72.8983,72.8499,72.8596,46186.0
2024-09-12 12:40:00,75.33,75.38,75.32,75.38,38473.0,72.8596,72.908,72.8499,72.908,38473.0
2024-09-12 12:45:00,75.38,75.44,75.37,75.43,39153.0,72.908,72.966,72.8983,72.9563,39153.0
2024-09-12 12:50:00,75.44,75.53,75.43,75.53,51631.0,72.966,73.0531,72.9563,73.0531,51631.0
2024-09-12 12:55:00,75.53,75.58,75.5,75.56,41138.0,73.0531,73.1014,73.024,73.0821,41138.0
2024-09-12 13:00:00,75.56,75.6,75.54,75.59,67898.0,73.0821,73.1208,73.0627,73.1111,67898.0
2024-09-12 13:05:00,75.58,75.62,75.57,75.59,30265.0,73.1014,73.1401,73.0917,73.1111,30265.0
2024-09-12 13:10:00,75.59,75.61,75.56,75.58,40923.0,73.1111,73.1304,73.0821,73.1014,40923.0
2024-09-12 13:15:00,75.58,75.61,75.58,75.59,81099.0,73.1014,73.1304,73.1014,73.1111,81099.0
2024-09-12 13:20:00,75.6,75.63,75.55,75.63,63096.0,73.1208,73.1498,73.0724,73.1498,63096.0
2024-09-12 13:25:00,75.63,75.63,75.59,75.61,59339.0,73.1498,73.1498,73.1111,73.1304,59339.0
2024-09-12 13:30:00,75.61,75.64,75.6,75.64,28479.0,73.1304,73.1594,73.1208,73.1594,28479.0
2024-09-12 13:35:00,75.64,75.66,75.63,75.66,50803.0,73.1594,73.1788,73.1498,73.1788,50803.0
2024-09-12 13:40:00,75.67,75.67,75.65,75.66,47084.0,73.1885,73.1885,73.1691,73.1788,47084.0
2024-09-12 13:45:00,75.66,75.7,75.65,75.68,64591.0,73.1788,73.2175,73.1691,73.1981,64591.0
2024-09-12 13:50:00,75.69,75.75,75.68,75.73,48515.0,73.2078,73.2658,73.1981,73.2465,48515.0
2024-09-12 13:55:00,75.76,75.79,75.73,75.77,51818.0,73.2755,73.3045,73.2465,73.2852,51818.0
2024-09-12 14:00:00,75.76,75.78,75.72,75.75,48330.0,73.2755,73.2949,73.2368,73.2658,48330.0
2024-09-12 14:05:00,75.75,75.75,75.68,75.69,77871.0,73.2658,73.2658,73.1981,73.2078,77871.0
2024-09-12 14:10:00,75.68,75.73,75.68,75.73,49760.0,73.1981,73.2465,73.1981,73.2465,49760.0
2024-09-12 14:15:00,75.73,75.76,75.72,75.72,98514.0,73.2465,73.2755,73.2368,73.2368,98514.0
2024-09-12 14:20:00,75.73,75.76,75.71,75.76,56762.0,73.2465,73.2755,73.2272,73.2755,56762.0
2024-09-12 14:25:00,75.76,75.79,75.75,75.76,58918.0,73.2755,73.3045,73.2658,73.2755,58918.0
2024-09-12 14:30:00,75.76,75.78,75.72,75.76,53505.0,73.2755,73.2949,73.2368,73.2755,53505.0
2024-09-12 14:35:00,75.76,75.78,75.76,75.77,64970.0,73.2755,73.2949,73.2755,73.2852,64970.0
2024-09-12 14:40:00,75.77,75.78,75.73,75.75,366130.0,73.2852,73.2949,73.2465,73.2658,366130.0
2024-09-12 14:45:00,75.75,75.76,75.72,75.72,246464.0,73.2658,73.2755,73.2368,73.2368,246464.0
2024-09-12 14:50:00,75.73,75.73,75.53,75.64,110129.0,73.2465,73.2465,73.0531,73.1594,110129.0
2024-09-12 14:55:00,75.65,75.71,75.65,75.7,97188.0,73.1691,73.2272,73.1691,73.2175,97188.0
2024-09-12 15:00:00,75.71,75.72,75.68,75.69,71730.0,73.2272,73.2368,73.1981,73.2078,71730.0
2024-09-12 15:05:00,75.7,75.75,75.7,75.75,91985.0,73.2175,73.2658,73.2175,73.2658,91985.0
2024-09-12 15:10:00,75.74,75.76,75.72,75.76,93911.0,73.2562,73.2755,73.2368,73.2755,93911.0
2024-09-12 15:15:00,75.75,75.77,75.73,75.77,60587.0,73.2658,73.2852,73.2465,73.2852,60587.0
2024-09-12 15:20:00,75.76,75.76,75.73,75.75,86702.0,73.2755,73.2755,73.2465,73.2658,86702.0
2024-09-12 15:25:00,75.74,75.76,75.73,75.75,55116.0,73.2562,73.2755,73.2465,73.2658,55116.0
2024-09-12 15:30:00,75.76,75.78,75.73,75.77,54685.0,73.2755,73.2949,73.2465,73.2852,54685.0
2024-09-12 15:35:00,75.77,75.8,75.77,75.8,38780.0,73.2852,73.3142,73.2852,73.3142,38780.0
2024-09-12 15:40:00,75.79,75.8,75.77,75.78,48327.0,73.3045,73.3142,73.2852,73.2949,48327.0
2024-09-12 15:45:00,75.79,75.8,75.75,75.76,46345.0,73.3045,73.3142,73.2658,73.2755,46345.0
2024-09-12 15:50:00,75.75,75.78,75.74,75.75,102431.0,73.2658,73.2949,73.2562,73.2658,102431.0
2024-09-12 15:55:00,75.75,75.83,75.75,75.83,227178.0,73.2658,73.3432,73.2658,73.3432,227178.0
2024-09-13 09:30:00,75.95,76.03,75.92,76.0,133236.0,73.4593,73.5367,73.4303,73.5076,133236.0
2024-09-13 09:35:00,76.01,76.05,76.0,76.03,45228.0,73.5173,73.556,73.5076,73.5367,45228.0
2024-09-13 09:40:00,76.04,76.08,76.01,76.06,12673.0,73.5463,73.585,73.5173,73.5657,12673.0
2024-09-13 09:45:00,76.06,76.15,76.04,76.15,30174.0,73.5657,73.6527,73.5463,73.6527,30174.0
2024-09-13 09:50:00,76.15,76.16,76.1,76.12,47949.0,73.6527,73.6624,73.6044,73.6237,47949.0
2024-09-13 09:55:00,76.14,76.18,76.13,76.15,193591.0,73.6431,73.6817,73.6334,73.6527,193591.0
2024-09-13 10:00:00,76.16,76.21,76.09,76.16,365874.0,73.6624,73.7108,73.5947,73.6624,365874.0
2024-09-13 10:05:00,76.17,76.18,76.11,76.13,46893.0,73.6721,73.6817,73.614,73.6334,46893.0
2024-09-13 10:10:00,76.16,76.18,76.1,76.15,53114.0,73.6624,73.6817,73.6044,73.6527,53114.0
2024-09-13 10:15:00,76.16,76.21,76.15,76.18,44097.0,73.6624,73.7108,73.6527,73.6817,44097.0
2024-09-13 10:20:00,76.19,76.26,76.17,76.26,51678.0,73.6914,73.7591,73.6721,73.7591,51678.0
2024-09-13 10:25:00,76.26,76.27,76.15,76.16,62039.0,73.7591,73.7688,73.6527,73.6624,62039.0
2024-09-13 10:30:00,76.16,76.17,76.11,76.15,64178.0,73.6624,73.6721,73.614,73.6527,64178.0
2024-09-13 10:35:00,76.14,76.21,76.13,76.2,24200.0,73.6431,73.7108,73.6334,73.7011,24200.0
2024-09-13 10:40:00,76.21,76.29,76.2,76.27,38924.0,73.7108,73.7881,73.7011,73.7688,38924.0
2024-09-13 10:45:00,76.28,76.28,76.23,76.24,179497.0,73.7785,73.7785,73.7301,73.7398,179497.0
2024-09-13 10:50:00,76.24,76.24,76.17,76.17,31179.0,73.7398,73.7398,73.6721,73.6721,31179.0
2024-09-13 10:55:00,76.17,76.21,76.13,76.16,51735.0,73.6721,73.7108,73.6334,73.6624,51735.0
2024-09-13 11:00:00,76.16,76.18,76.13,76.14,21601.0,73.6624,73.6817,73.6334,73.6431,21601.0
2024-09-13 11:05:00,76.14,76.15,76.07,76.08,59671.0,73.6431,73.6527,73.5753,73.585,59671.0
2024-09-13 11:10:00,76.08,76.11,76.05,76.06,56996.0,73.585,73.614,73.556,73.5657,56996.0
2024-09-13 11:15:00,76.06,76.12,76.06,76.1,34635.0,73.5657,73.6237,73.5657,73.6044,34635.0
2024-09-13 11:20:00,76.09,76.14,76.07,76.14,30787.0,73.5947,73.6431,73.5753,73.6431,30787.0
2024-09-13 11:25:00,76.13,76.15,76.08,76.08,132479.0,73.6334,73.6527,73.585,73.585,132479.0
2024-09-13 11:30:00,76.09,76.12,76.08,76.08,68185.0,73.5947,73.6237,73.585,73.585,68185.0
2024-09-13 11:35:00,76.1,76.13,76.07,76.09,52241.0,73.6044,73.6334,73.5753,73.5947,52241.0
2024-09-13 11:40:00,76.09,76.15,76.09,76.12,36720.0,73.5947,73.6527,73.5947,73.6237,36720.0
2024-09-13 11:45:00,76.12,76.15,76.11,76.14,16994.0,73.6237,73.6527,73.614,73.6431,16994.0
2024-09-13 11:50:00,76.14,76.15,76.12,76.13,55603.0,73.6431,73.6527,73.6237,73.6334,55603.0
2024-09-13 11:55:00,76.14,76.15,76.11,76.12,39862.0,73.6431,73.6527,73.614,73.6237,39862.0
2024-09-13 12:00:00,76.13,76.15,76.09,76.11,46316.0,73.6334,73.6527,73.5947,73.614,46316.0
2024-09-13 12:05:00,76.1,76.11,76.05,76.08,51159.0,73.6044,73.614,73.556,73.585,51159.0
2024-09-13 12:10:00,76.09,76.09,76.03,76.05,30238.0,73.5947,73.5947,73.5367,73.556,30238.0
2024-09-13 12:15:00,76.04,76.06,76.02,76.06,32127.0,73.5463,73.5657,73.527,73.5657,32127.0
2024-09-13 12:20:00,76.06,76.06,75.99,76.0,35129.0,73.5657,73.5657,73.498,73.5076,35129.0
2024-09-13 12:25:00,76.0,76.01,75.96,75.97,22377.0,73.5076,73.5173,73.469,73.4786,22377.0
2024-09-13 12:30:00,75.96,75.98,75.94,75.96,86186.0,73.469,73.4883,73.4496,73.469,86186.0
2024-09-13 12:35:00,75.95,75.96,75.93,75.95,75866.0,73.4593,73.469,73.4399,73.4593,75866.0
2024-09-13 12:40:00,75.95,75.98,75.94,75.95,10678.0,73.4593,73.4883,73.4496,73.4593,10678.0
2024-09-13 12:45:00,75.95,75.96,75.93,75.95,13397.0,73.4593,73.469,73.4399,73.4593,13397.0
2024-09-13 12:50:00,75.94,76.0,75.93,76.0,17702.0,73.4496,73.5076,73.4399,73.5076,17702.0
2024-09-13 12:55:00,76.0,76.01,75.97,76.01,19430.0,73.5076,73.5173,73.4786,73.5173,19430.0
2024-09-13 13:00:00,76.01,76.03,75.99,76.03,20276.0,73.5173,73.5367,73.498,73.5367,20276.0
2024-09-13 13:05:00,76.02,76.04,75.99,76.02,34432.0,73.527,73.5463,73.498,73.527,34432.0
2024-09-13 13:10:00,76.02,76.03,76.0,76.03,16222.0,73.527,73.5367,73.5076,73.5367,16222.0
2024-09-13 13:15:00,76.02,76.05,76.02,76.05,14523.0,73.527,73.556,73.527,73.556,14523.0
2024-09-13 13:20:00,76.03,76.04,76.0,76.02,30807.0,73.5367,73.5463,73.5076,73.527,30807.0
2024-09-13 13:25:00,76.02,76.05,76.02,76.05,13958.0,73.527,73.556,73.527,73.556,13958.0
2024-09-13 13:30:00,76.05,76.07,76.02,76.03,39362.0,73.556,73.5753,73.527,73.5367,39362.0
2024-09-13 13:35:00,76.02,76.06,76.0,76.06,53631.0,73.527,73.5657,73.5076,73.5657,53631.0
2024-09-13 13:40:00,76.05,76.06,76.03,76.06,27726.0,73.556,73.5657,73.5367,73.5657,27726.0
2024-09-13 13:45:00,76.05,76.06,76.04,76.05,19223.0,73.556,73.5657,73.5463,73.556,19223.0
2024-09-13 13:50:00,76.05,76.06,76.04,76.04,20489.0,73.556,73.5657,73.5463,73.5463,20489.0
2024-09-13 13:55:00,76.04,76.05,76.0,76.01,16727.0,73.5463,73.556,73.5076,73.5173,16727.0
2024-09-13 14:00:00,76.01,76.01,75.9,75.98,70142.0,73.5173,73.5173,73.4109,73.4883,70142.0
2024-09-13 14:05:00,75.97,76.05,75.97,76.05,28376.0,73.4786,73.556,73.4786,73.556,28376.0
2024-09-13 14:10:00,76.04,76.04,75.98,76.01,34293.0,73.5463,73.5463,73.4883,73.5173,34293.0
2024-09-13 14:15:00,76.01,76.02,76.0,76.02,22645.0,73.5173,73.527,73.5076,73.527,22645.0
2024-09-13 14:20:00,76.01,76.02,75.96,75.96,54066.0,73.5173,73.527,73.469,73.469,54066.0
2024-09-13 14:25:00,75.96,75.97,75.92,75.94,65462.0,73.469,73.4786,73.4303,73.4496,65462.0
2024-09-13 14:30:00,75.93,75.94,75.91,75.94,46624.0,73.4399,73.4496,73.4206,73.4496,46624.0
2024-09-13 14:35:00,75.94,75.94,75.91,75.92,23327.0,73.4496,73.4496,73.4206,73.4303,23327.0
2024-09-13 14:40:00,75.92,75.96,75.9,75.93,42550.0,73.4303,73.469,73.4109,73.4399,42550.0
2024-09-13 14:45:00,75.94,75.96,75.92,75.92,25024.0,73.4496,73.469,73.4303,73.4303,25024.0
2024-09-13 14:50:00,75.91,75.91,75.88,75.9,33097.0,73.4206,73.4206,73.3916,73.4109,33097.0
2024-09-13 14:55:00,75.89,75.91,75.89,75.91,17692.0,73.4012,73.4206,73.4012,73.4206,17692.0
2024-09-13 15:00:00,75.9,75.9,75.86,75.87,42402.0,73.4109,73.4109,73.3722,73.3819,42402.0
2024-09-13 15:05:00,75.87,75.91,75.86,75.89,37490.0,73.3819,73.4206,73.3722,73.4012,37490.0
2024-09-13 15:10:00,75.88,75.91,75.88,75.9,43751.0,73.3916,73.4206,73.3916,73.4109,43751.0
2024-09-13 15:15:00,75.9,75.95,75.9,75.93,65231.0,73.4109,73.4593,73.4109,73.4399,65231.0
2024-09-13 15:20:00,75.92,75.94,75.92,75.94,20827.0,73.4303,73.4496,73.4303,73.4496,20827.0
2024-09-13 15:25:00,75.95,75.99,75.94,75.98,240685.0,73.4593,73.498,73.4496,73.4883,240685.0
2024-09-13 15:30:00,75.98,76.01,75.97,75.99,262352.0,73.4883,73.5173,73.4786,73.498,262352.0
2024-09-13 15:35:00,76.0,76.0,75.94,75.97,63793.0,73.5076,73.5076,73.4496,73.4786,63793.0
2024-09-13 15:40:00,75.97,75.99,75.96,75.98,34885.0,73.4786,73.498,73.469,73.4883,34885.0
2024-09-13 15:45:00,75.98,76.01,75.97,75.98,75167.0,73.4883,73.5173,73.4786,73.4883,75167.0
2024-09-13 15:50:00,75.98,76.01,75.97,76.01,134036.0,73.4883,73.5173,73.4786,73.5173,134036.0
2024-09-13 15:55:00,76.01,76.03,75.98,76.03,171751.0,73.5173,73.5367,73.4883,73.5367,171751.0
2024-09-16 09:30:00,76.3,76.39,76.3,76.33,141856.0,73.7978,73.8849,73.7978,73.8268,141856.0
2024-09-16 09:35:00,76.32,76.32,76.26,76.3,139143.0,73.8171,73.8171,73.7591,73.7978,139143.0
2024-09-16 09:40:00,76.29,76.3,76.2,76.2,178380.0,73.7881,73.7978,73.7011,73.7011,178380.0
2024-09-16 09:45:00,76.2,76.25,76.15,76.25,169502.0,73.7011,73.7494,73.6527,73.7494,169502.0
2024-09-16 09:50:00,76.25,76.38,76.24,76.38,118754.0,73.7494,73.8752,73.7398,73.8752,118754.0
2024-09-16 09:55:00,76.37,76.39,76.34,76.38,72307.0,73.8655,73.8849,73.8365,73.8752,72307.0
2024-09-16 10:00:00,76.38,76.38,76.24,76.31,71271.0,73.8752,73.8752,73.7398,73.8075,71271.0
2024-09-16 10:05:00,76.31,76.38,76.3,76.35,83371.0,73.8075,73.8752,73.7978,73.8462,83371.0
2024-09-16 10:10:00,76.36,76.39,76.33,76.33,74326.0,73.8558,73.8849,73.8268,73.8268,74326.0
2024-09-16 10:15:00,76.34,76.39,76.33,76.37,89929.0,73.8365,73.8849,73.8268,73.8655,89929.0
2024-09-16 10:20:00,76.37,76.37,76.31,76.31,133195.0,73.8655,73.8655,73.8075,73.8075,133195.0
2024-09-16 10:25:00,76.33,76.36,76.27,76.33,420806.0,73.8268,73.8558,73.7688,73.8268,420806.0
2024-09-16 10:30:00,76.34,76.34,76.15,76.18,89606.0,73.8365,73.8365,73.6527,73.6817,89606.0
2024-09-16 10:35:00,76.18,76.28,76.17,76.27,108140.0,73.6817,73.7785,73.6721,73.7688,108140.0
2024-09-16 10:40:00,76.28,76.32,76.25,76.31,79948.0,73.7785,73.8171,73.7494,73.8075,79948.0
2024-09-16 10:45:00,76.31,76.32,76.21,76.3,54301.0,73.8075,73.8171,73.7108,73.7978,54301.0
2024-09-16 10:50:00,76.28,76.32,76.24,76.26,74148.0,73.7785,73.8171,73.7398,73.7591,74148.0
2024-09-16 10:55:00,76.26,76.27,76.23,76.26,77811.0,73.7591,73.7688,73.7301,73.7591,77811.0
2024-09-16 11:00:00,76.26,76.26,76.16,76.19,62046.0,73.7591,73.7591,73.6624,73.6914,62046.0
2024-09-16 11:05:00,76.22,76.27,76.2,76.27,62565.0,73.7204,73.7688,73.7011,73.7688,62565.0
2024-09-16 11:10:00,76.26,76.27,76.23,76.23,74451.0,73.7591,73.7688,73.7301,73.7301,74451.0
2024-09-16 11:15:00,76.23,76.26,76.21,76.25,71543.0,73.7301,73.7591,73.7108,73.7494,71543.0
2024-09-16 11:20:00,76.25,76.25,76.22,76.23,75166.0,73.7494,73.7494,73.7204,73.7301,75166.0
2024-09-16 11:25:00,76.25,76.26,76.19,76.21,56099.0,73.7494,73.7591,73.6914,73.7108,56099.0
2024-09-16 11:30:00,76.21,76.24,76.2,76.24,66663.0,73.7108,73.7398,73.7011,73.7398,66663.0
2024-09-16 11:35:00,76.23,76.24,76.18,76.22,37789.0,73.7301,73.7398,73.6817,73.7204,37789.0
2024-09-16 11:40:00,76.23,76.24,76.2,76.23,95335.0,73.7301,73.7398,73.7011,73.7301,95335.0
2024-09-16 11:45:00,76.23,76.25,76.21,76.25,99292.0,73.7301,73.7494,73.7108,73.7494,99292.0
2024-09-16 11:50:00,76.25,76.3,76.23,76.3,101569.0,73.7494,73.7978,73.7301,73.7978,101569.0
2024-09-16 11:55:00,76.3,76.32,76.28,76.31,44788.0,73.7978,73.8171,73.7785,73.8075,44788.0
2024-09-16 12:00:00,76.32,76.34,76.29,76.29,23721.0,73.8171,73.8365,73.7881,73.7881,23721.0
2024-09-16 12:05:00,76.29,76.35,76.29,76.34,17399.0,73.7881,73.8462,73.7881,73.8365,17399.0
2024-09-16 12:10:00,76.34,76.34,76.27,76.28,50098.0,73.8365,73.8365,73.7688,73.7785,50098.0
2024-09-16 12:15:00,76.28,76.29,76.25,76.26,34786.0,73.7785,73.7881,73.7494,73.7591,34786.0
2024-09-16 12:20:00,76.26,76.27,76.24,76.25,26960.0,73.7591,73.7688,73.7398,73.7494,26960.0
2024-09-16 12:25:00,76.25,76.32,76.25,76.32,51407.0,73.7494,73.8171,73.7494,73.8171,51407.0
2024-09-16 12:30:00,76.32,76.34,76.27,76.31,46117.0,73.8171,73.8365,73.7688,73.8075,46117.0
2024-09-16 12:35:00,76.31,76.34,76.3,76.31,42946.0,73.8075,73.8365,73.7978,73.8075,42946.0
2024-09-16 12:40:00,76.33,76.36,76.32,76.36,46010.0,73.8268,73.8558,73.8171,73.8558,46010.0
2024-09-16 12:45:00,76.35,76.37,76.33,76.36,47567.0,73.8462,73.8655,73.8268,73.8558,47567.0
2024-09-16 12:50:00,76.36,76.38,76.35,76.37,39427.0,73.8558,73.8752,73.8462,73.8655,39427.0
2024-09-16 12:55:00,76.38,76.4,76.37,76.39,55803.0,73.8752,73.8945,73.8655,73.8849,55803.0
2024-09-16 13:00:00,76.38,76.39,76.37,76.38,25743.0,73.8752,73.8849,73.8655,73.8752,25743.0
2024-09-16 13:05:00,76.38,76.39,76.36,76.37,78403.0,73.8752,73.8849,73.8558,73.8655,78403.0
2024-09-16 13:10:00,76.38,76.38,76.34,76.35,38136.0,73.8752,73.8752,73.8365,73.8462,38136.0
2024-09-16 13:15:00,76.34,76.37,76.34,76.37,42089.0,73.8365,73.8655,73.8365,73.8655,42089.0
2024-09-16 13:20:00,76.36,76.37,76.34,76.37,26892.0,73.8558,73.8655,73.8365,73.8655,26892.0
2024-09-16 13:25:00,76.37,76.39,76.33,76.37,34132.0,73.8655,73.8849,73.8268,73.8655,34132.0
2024-09-16 13:30:00,76.36,76.36,76.33,76.34,35888.0,73.8558,73.8558,73.8268,73.8365,35888.0
2024-09-16 13:35:00,76.35,76.42,76.34,76.42,87544.0,73.8462,73.9139,73.8365,73.9139,87544.0
2024-09-16 13:40:00,76.41,76.44,76.39,76.44,17059.0,73.9042,73.9332,73.8849,73.9332,17059.0
2024-09-16 13:45:00,76.44,76.44,76.42,76.43,23639.0,73.9332,73.9332,73.9139,73.9235,23639.0
2024-09-16 13:50:00,76.42,76.45,76.42,76.43,44530.0,73.9139,73.9429,73.9139,73.9235,44530.0
2024-09-16 13:55:00,76.42,76.46,76.42,76.45,56221.0,73.9139,73.9526,73.9139,73.9429,56221.0
2024-09-16 14:00:00,76.45,76.46,76.43,76.43,34629.0,73.9429,73.9526,73.9235,73.9235,34629.0
2024-09-16 14:05:00,76.42,76.45,76.41,76.45,47134.0,73.9139,73.9429,73.9042,73.9429,47134.0
2024-09-16 14:10:00,76.45,76.47,76.44,76.45,44414.0,73.9429,73.9622,73.9332,73.9429,44414.0
2024-09-16 14:15:00,76.45,76.46,76.41,76.42,41014.0,73.9429,73.9526,73.9042,73.9139,41014.0
2024-09-16 14:20:00,76.42,76.45,76.41,76.44,107327.0,73.9139,73.9429,73.9042,73.9332,107327.0
2024-09-16 14:25:00,76.44,76.47,76.43,76.45,28309.0,73.9332,73.9622,73.9235,73.9429,28309.0
2024-09-16 14:30:00,76.45,76.47,76.44,76.46,32829.0,73.9429,73.9622,73.9332,73.9526,32829.0
2024-09-16 14:35:00,76.45,76.48,76.44,76.45,45959.0,73.9429,73.9719,73.9332,73.9429,45959.0
2024-09-16 14:40:00,76.45,76.46,76.41,76.43,19586.0,73.9429,73.9526,73.9042,73.9235,19586.0
2024-09-16 14:45:00,76.43,76.45,76.41,76.45,46098.0,73.9235,73.9429,73.9042,73.9429,46098.0
2024-09-16 14:50:00,76.45,76.46,76.42,76.42,20521.0,73.9429,73.9526,73.9139,73.9139,20521.0
2024-09-16 14:55:00,76.44,76.51,76.43,76.51,28659.0,73.9332,74.0009,73.9235,74.0009,28659.0
2024-09-16 15:00:00,76.51,76.51,76.48,76.48,142274.0,74.0009,74.0009,73.9719,73.9719,142274.0
2024-09-16 15:05:00,76.48,76.5,76.47,76.5,161761.0,73.9719,73.9912,73.9622,73.9912,161761.0
2024-09-16 15:10:00,76.5,76.5,76.45,76.46,224169.0,73.9912,73.9912,73.9429,73.9526,224169.0
2024-09-16 15:15:00,76.45,76.47,76.44,76.47,223140.0,73.9429,73.9622,73.9332,73.9622,223140.0
2024-09-16 15:20:00,76.46,76.47,76.44,76.45,198810.0,73.9526,73.9622,73.9332,73.9429,198810.0
2024-09-16 15:25:00,76.46,76.47,76.45,76.46,168201.0,73.9526,73.9622,73.9429,73.9526,168201.0
2024-09-16 15:30:00,76.45,76.51,76.45,76.51,252735.0,73.9429,74.0009,73.9429,74.0009,252735.0
2024-09-16 15:35:00,76.51,76.53,76.48,76.53,360424.0,74.0009,74.0203,73.9719,74.0203,360424.0
2024-09-16 15:40:00,76.52,76.55,76.52,76.54,286758.0,74.0106,74.0396,74.0106,74.0299,286758.0
2024-09-16 15:45:00,76.55,76.58,76.54,76.56,330010.0,74.0396,74.0686,74.0299,74.0493,330010.0
2024-09-16 15:50:00,76.56,76.63,76.56,76.62,541175.0,74.0493,74.117,74.0493,74.1073,541175.0
2024-09-16 15:55:00,76.63,76.65,76.6,76.63,901365.0,74.117,74.1363,74.088,74.117,901365.0
2024-09-17 09:30:00,76.54,76.54,76.41,76.42,210145.0,74.0299,74.0299,73.9042,73.9139,210145.0
2024-09-17 09:35:00,76.42,76.44,76.38,76.41,41288.0,73.9139,73.9332,73.8752,73.9042,41288.0
2024-09-17 09:40:00,76.4,76.47,76.38,76.46,29050.0,73.8945,73.9622,73.8752,73.9526,29050.0
2024-09-17 09:45:00,76.47,76.5,76.42,76.42,221052.0,73.9622,73.9912,73.9139,73.9139,221052.0
2024-09-17 09:50:00,76.42,76.48,76.37,76.38,117044.0,73.9139,73.9719,73.8655,73.8752,117044.0
2024-09-17 09:55:00,76.39,76.42,76.35,76.36,55033.0,73.8849,73.9139,73.8462,73.8558,55033.0
2024-09-17 10:00:00,76.37,76.43,76.34,76.43,30474.0,73.8655,73.9235,73.8365,73.9235,30474.0
2024-09-17 10:05:00,76.42,76.53,76.41,76.52,58120.0,73.9139,74.0203,73.9042,74.0106,58120.0
2024-09-17 10:10:00,76.51,76.56,76.48,76.53,82984.0,74.0009,74.0493,73.9719,74.0203,82984.0
2024-09-17 10:15:00,76.54,76.58,76.53,76.55,58038.0,74.0299,74.0686,74.0203,74.0396,58038.0
2024-09-17 10:20:00,76.56,76.6,76.54,76.59,111436.0,74.0493,74.088,74.0299,74.0783,111436.0
2024-09-17 10:25:00,76.6,76.6,76.54,76.57,59822.0,74.088,74.088,74.0299,74.0589,59822.0
2024-09-17 10:30:00,76.58,76.59,76.52,76.56,30953.0,74.0686,74.0783,74.0106,74.0493,30953.0
2024-09-17 10:35:00,76.56,76.58,76.52,76.56,46519.0,74.0493,74.0686,74.0106,74.0493,46519.0
2024-09-17 10:40:00,76.56,76.57,76.51,76.53,27847.0,74.0493,74.0589,74.0009,74.0203,27847.0
2024-09-17 10:45:00,76.53,76.56,76.52,76.55,171644.0,74.0203,74.0493,74.0106,74.0396,171644.0
2024-09-17 10:50:00,76.55,76.57,76.51,76.52,524789.0,74.0396,74.0589,74.0009,74.0106,524789.0
2024-09-17 10:55:00,76.52,76.52,76.41,76.45,48156.0,74.0106,74.0106,73.9042,73.9429,48156.0
2024-09-17 11:00:00,76.45,76.51,76.43,76.44,33169.0,73.9429,74.0009,73.9235,73.9332,33169.0
2024-09-17 11:05:00,76.43,76.45,76.41,76.42,36211.0,73.9235,73.9429,73.9042,73.9139,36211.0
2024-09-17 11:10:00,76.41,76.42,76.39,76.42,25446.0,73.9042,73.9139,73.8849,73.9139,25446.0
2024-09-17 11:15:00,76.42,76.46,76.41,76.43,31054.0,73.9139,73.9526,73.9042,73.9235,31054.0
2024-09-17 11:20:00,76.43,76.43,76.37,76.39,41612.0,73.9235,73.9235,73.8655,73.8849,41612.0
2024-09-17 11:25:00,76.39,76.39,76.35,76.38,52173.0,73.8849,73.8849,73.8462,73.8752,52173.0
2024-09-17 11:30:00,76.37,76.39,76.34,76.34,80772.0,73.8655,73.8849,73.8365,73.8365,80772.0
2024-09-17 11:35:00,76.34,76.36,76.32,76.35,86458.0,73.8365,73.8558,73.8171,73.8462,86458.0
2024-09-17 11:40:00,76.34,76.36,76.32,76.35,118351.0,73.8365,73.8558,73.8171,73.8462,118351.0
2024-09-17 11:45:00,76.35,76.36,76.33,76.33,27360.0,73.8462,73.8558,73.8268,73.8268,27360.0
2024-09-17 11:50:00,76.34,76.37,76.33,76.34,47509.0,73.8365,73.8655,73.8268,73.8365,47509.0
2024-09-17 11:55:00,76.34,76.36,76.32,76.34,23669.0,73.8365,73.8558,73.8171,73.8365,23669.0
2024-09-17 12:00:00,76.34,76.36,76.32,76.34,28803.0,73.8365,73.8558,73.8171,73.8365,28803.0
2024-09-17 12:05:00,76.35,76.36,76.32,76.33,32198.0,73.8462,73.8558,73.8171,73.8268,32198.0
2024-09-17 12:10:00,76.33,76.35,76.31,76.33,27316.0,73.8268,73.8462,73.8075,73.8268,27316.0
2024-09-17 12:15:00,76.33,76.33,76.24,76.26,48228.0,73.8268,73.8268,73.7398,73.7591,48228.0
2024-09-17 12:20:00,76.26,76.27,76.16,76.2,146099.0,73.7591,73.7688,73.6624,73.7011,146099.0
2024-09-17 12:25:00,76.2,76.24,76.17,76.23,40326.0,73.7011,73.7398,73.6721,73.7301,40326.0
2024-09-17 12:30:00,76.22,76.22,76.18,76.21,48469.0,73.7204,73.7204,73.6817,73.7108,48469.0
2024-09-17 12:35:00,76.22,76.24,76.18,76.2,28447.0,73.7204,73.7398,73.6817,73.7011,28447.0
2024-09-17 12:40:00,76.21,76.22,76.14,76.17,41112.0,73.7108,73.7204,73.6431,73.6721,41112.0
2024-09-17 12:45:00,76.16,76.18,76.02,76.04,47531.0,73.6624,73.6817,73.527,73.5463,47531.0
2024-09-17 12:50:00,76.01,76.07,75.97,76.06,65248.0,73.5173,73.5753,73.4786,73.5657,65248.0
2024-09-17 12:55:00,76.05,76.12,76.02,76.04,91910.0,73.556,73.6237,73.527,73.5463,91910.0
2024-09-17 13:00:00,76.05,76.09,76.04,76.05,107880.0,73.556,73.5947,73.5463,73.556,107880.0
2024-09-17 13:05:00,76.05,76.08,76.01,76.05,36640.0,73.556,73.585,73.5173,73.556,36640.0
2024-09-17 13:10:00,76.05,76.08,75.98,76.06,77582.0,73.556,73.585,73.4883,73.5657,77582.0
2024-09-17 13:15:00,76.07,76.11,76.05,76.11,24438.0,73.5753,73.614,73.556,73.614,24438.0
2024-09-17 13:20:00,76.11,76.17,76.1,76.16,20965.0,73.614,73.6721,73.6044,73.6624,20965.0
2024-09-17 13:25:00,76.16,76.17,76.14,76.14,49706.0,73.6624,73.6721,73.6431,73.6431,49706.0
2024-09-17 13:30:00,76.13,76.16,76.07,76.08,41916.0,73.6334,73.6624,73.5753,73.585,41916.0
2024-09-17 13:35:00,76.09,76.12,76.08,76.09,27311.0,73.5947,73.6237,73.585,73.5947,27311.0
2024-09-17 13:40:00,76.08,76.08,75.98,76.0,23587.0,73.585,73.585,73.4883,73.5076,23587.0
2024-09-17 13:45:00,75.98,76.1,75.94,76.09,46766.0,73.4883,73.6044,73.4496,73.5947,46766.0
2024-09-17 13:50:00,76.09,76.15,76.08,76.15,23968.0,73.5947,73.6527,73.585,73.6527,23968.0
2024-09-17 13:55:00,76.14,76.15,76.11,76.13,35625.0,73.6431,73.6527,73.614,73.6334,35625.0
2024-09-17 14:00:00,76.13,76.15,76.11,76.14,33257.0,73.6334,73.6527,73.614,73.6431,33257.0
2024-09-17 14:05:00,76.13,76.16,76.12,76.16,102839.0,73.6334,73.6624,73.6237,73.6624,102839.0
2024-09-17 14:10:00,76.16,76.16,76.1,76.11,51668.0,73.6624,73.6624,73.6044,73.614,51668.0
2024-09-17 14:15:00,76.11,76.14,76.08,76.1,39685.0,73.614,73.6431,73.585,73.6044,39685.0
2024-09-17 14:20:00,76.09,76.15,76.08,76.15,28201.0,73.5947,73.6527,73.585,73.6527,28201.0
2024-09-17 14:25:00,76.14,76.16,76.1,76.13,25876.0,73.6431,73.6624,73.6044,73.6334,25876.0
2024-09-17 14:30:00,76.13,76.15,76.1,76.14,43718.0,73.6334,73.6527,73.6044,73.6431,43718.0
2024-09-17 14:35:00,76.14,76.17,76.14,76.17,28187.0,73.6431,73.6721,73.6431,73.6721,28187.0
2024-09-17 14:40:00,76.16,76.18,76.15,76.16,23299.0,73.6624,73.6817,73.6527,73.6624,23299.0
2024-09-17 14:45:00,76.17,76.18,76.08,76.12,84638.0,73.6721,73.6817,73.585,73.6237,84638.0
2024-09-17 14:50:00,76.11,76.12,76.08,76.12,24826.0,73.614,73.6237,73.585,73.6237,24826.0
2024-09-17 14:55:00,76.13,76.17,76.12,76.16,60215.0,73.6334,73.6721,73.6237,73.6624,60215.0
2024-09-17 15:00:00,76.16,76.19,76.13,76.14,48157.0,73.6624,73.6914,73.6334,73.6431,48157.0
2024-09-17 15:05:00,76.13,76.14,76.11,76.14,37159.0,73.6334,73.6431,73.614,73.6431,37159.0
2024-09-17 15:10:00,76.14,76.16,76.12,76.16,57090.0,73.6431,73.6624,73.6237,73.6624,57090.0
2024-09-17 15:15:00,76.16,76.17,76.13,76.14,64181.0,73.6624,73.6721,73.6334,73.6431,64181.0
2024-09-17 15:20:00,76.13,76.13,76.05,76.07,102249.0,73.6334,73.6334,73.556,73.5753,102249.0
2024-09-17 15:25:00,76.06,76.13,76.06,76.13,69997.0,73.5657,73.6334,73.5657,73.6334,69997.0
2024-09-17 15:30:00,76.14,76.14,76.1,76.13,76262.0,73.6431,73.6431,73.6044,73.6334,76262.0
2024-09-17 15:35:00,76.12,76.13,76.09,76.13,55868.0,73.6237,73.6334,73.5947,73.6334,55868.0
2024-09-17 15:40:00,76.13,76.14,76.08,76.09,131322.0,73.6334,73.6431,73.585,73.5947,131322.0
2024-09-17 15:45:00,76.09,76.12,76.08,76.11,134963.0,73.5947,73.6237,73.585,73.614,134963.0
2024-09-17 15:50:00,76.11,76.14,76.08,76.14,210553.0,73.614,73.6431,73.585,73.6431,210553.0
2024-09-17 15:55:00,76.14,76.19,76.11,76.18,309106.0,73.6431,73.6914,73.614,73.6817,309106.0
2024-09-18 09:30:00,76.28,76.3,76.17,76.2,151811.0,73.7785,73.7978,73.6721,73.7011,151811.0
2024-09-18 09:35:00,76.2,76.2,76.14,76.17,72660.0,73.7011,73.7011,73.6431,73.6721,72660.0
2024-09-18 09:40:00,76.17,76.18,76.15,76.18,24473.0,73.6721,73.6817,73.6527,73.6817,24473.0
2024-09-18 09:45:00,76.19,76.21,76.15,76.15,41269.0,73.6914,73.7108,73.6527,73.6527,41269.0
2024-09-18 09:50:00,76.15,76.15,76.07,76.09,44720.0,73.6527,73.6527,73.5753,73.5947,44720.0
2024-09-18 09:55:00,76.09,76.1,76.06,76.09,34567.0,73.5947,73.6044,73.5657,73.5947,34567.0
2024-09-18 10:00:00,76.09,76.11,76.06,76.1,28176.0,73.5947,73.614,73.5657,73.6044,28176.0
2024-09-18 10:05:00,76.09,76.09,76.02,76.05,37254.0,73.5947,73.5947,73.527,73.556,37254.0
2024-09-18 10:10:00,76.06,76.07,75.97,76.0,34996.0,73.5657,73.5753,73.4786,73.5076,34996.0
2024-09-18 10:15:00,76.02,76.04,75.95,75.95,18424.0,73.527,73.5463,73.4593,73.4593,18424.0
2024-09-18 10:20:00,75.95,75.98,75.91,75.97,38615.0,73.4593,73.4883,73.4206,73.4786,38615.0
2024-09-18 10:25:00,75.96,76.03,75.94,76.01,69474.0,73.469,73.5367,73.4496,73.5173,69474.0
2024-09-18 10:30:00,76.0,76.01,75.9,75.91,96908.0,73.5076,73.5173,73.4109,73.4206,96908.0
2024-09-18 10:35:00,75.91,75.98,75.91,75.97,31460.0,73.4206,73.4883,73.4206,73.4786,31460.0
2024-09-18 10:40:00,75.97,76.04,75.96,76.01,15768.0,73.4786,73.5463,73.469,73.5173,15768.0
2024-09-18 10:45:00,76.01,76.05,76.0,76.02,23857.0,73.5173,73.556,73.5076,73.527,23857.0
2024-09-18 10:50:00,76.01,76.01,75.96,75.98,25630.0,73.5173,73.5173,73.469,73.4883,25630.0
2024-09-18 10:55:00,75.99,75.99,75.94,75.95,31160.0,73.498,73.498,73.4496,73.4593,31160.0
2024-09-18 11:00:00,75.97,76.0,75.95,75.98,32355.0,73.4786,73.5076,73.4593,73.4883,32355.0
2024-09-18 11:05:00,75.98,76.0,75.93,75.94,24715.0,73.4883,73.5076,73.4399,73.4496,24715.0
2024-09-18 11:10:00,75.93,75.94,75.88,75.94,26433.0,73.4399,73.4496,73.3916,73.4496,26433.0
2024-09-18 11:15:00,75.94,75.95,75.91,75.94,50023.0,73.4496,73.4593,73.4206,73.4496,50023.0
2024-09-18 11:20:00,75.94,75.94,75.89,75.9,17604.0,73.4496,73.4496,73.4012,73.4109,17604.0
2024-09-18 11:25:00,75.91,75.94,75.88,75.94,29394.0,73.4206,73.4496,73.3916,73.4496,29394.0
2024-09-18 11:30:00,75.95,75.95,75.89,75.9,70759.0,73.4593,73.4593,73.4012,73.4109,70759.0
2024-09-18 11:35:00,75.9,75.91,75.86,75.87,41678.0,73.4109,73.4206,73.3722,73.3819,41678.0
2024-09-18 11:40:00,75.87,75.87,75.84,75.86,43176.0,73.3819,73.3819,73.3529,73.3722,43176.0
2024-09-18 11:45:00,75.86,75.87,75.8,75.83,57814.0,73.3722,73.3819,73.3142,73.3432,57814.0
2024-09-18 11:50:00,75.84,75.86,75.81,75.85,260578.0,73.3529,73.3722,73.3239,73.3626,260578.0
2024-09-18 11:55:00,75.86,75.89,75.81,75.81,95852.0,73.3722,73.4012,73.3239,73.3239,95852.0
2024-09-18 12:00:00,75.81,75.85,75.8,75.82,34828.0,73.3239,73.3626,73.3142,73.3335,34828.0
2024-09-18 12:05:00,75.81,75.86,75.81,75.85,15152.0,73.3239,73.3722,73.3239,73.3626,15152.0
2024-09-18 12:10:00,75.86,75.91,75.85,75.91,48884.0,73.3722,73.4206,73.3626,73.4206,48884.0
2024-09-18 12:15:00,75.91,75.93,75.9,75.91,62092.0,73.4206,73.4399,73.4109,73.4206,62092.0
2024-09-18 12:20:00,75.92,75.94,75.91,75.92,219097.0,73.4303,73.4496,73.4206,73.4303,219097.0
2024-09-18 12:25:00,75.93,75.97,75.91,75.97,23196.0,73.4399,73.4786,73.4206,73.4786,23196.0
2024-09-18 12:30:00,75.96,75.97,75.95,75.95,13556.0,73.469,73.4786,73.4593,73.4593,13556.0
2024-09-18 12:35:00,75.95,75.98,75.95,75.98,250374.0,73.4593,73.4883,73.4593,73.4883,250374.0
2024-09-18 12:40:00,75.97,75.99,75.96,75.96,18859.0,73.4786,73.498,73.469,73.469,18859.0
2024-09-18 12:45:00,75.97,75.99,75.95,75.97,13666.0,73.4786,73.498,73.4593,73.4786,13666.0
2024-09-18 12:50:00,75.98,76.03,75.97,76.03,15256.0,73.4883,73.5367,73.4786,73.5367,15256.0
2024-09-18 12:55:00,76.02,76.04,76.01,76.03,17737.0,73.527,73.5463,73.5173,73.5367,17737.0
2024-09-18 13:00:00,76.02,76.04,76.01,76.03,16563.0,73.527,73.5463,73.5173,73.5367,16563.0
2024-09-18 13:05:00,76.04,76.04,76.0,76.03,11433.0,73.5463,73.5463,73.5076,73.5367,11433.0
2024-09-18 13:10:00,76.02,76.04,76.0,76.02,19692.0,73.527,73.5463,73.5076,73.527,19692.0
2024-09-18 13:15:00,76.01,76.03,76.0,76.02,21660.0,73.5173,73.5367,73.5076,73.527,21660.0
2024-09-18 13:20:00,76.02,76.03,75.98,75.98,28964.0,73.527,73.5367,73.4883,73.4883,28964.0
2024-09-18 13:25:00,76.0,76.08,75.99,76.07,20096.0,73.5076,73.585,73.498,73.5753,20096.0
2024-09-18 13:30:00,76.08,76.15,76.07,76.15,35232.0,73.585,73.6527,73.5753,73.6527,35232.0
2024-09-18 13:35:00,76.15,76.17,76.07,76.09,42957.0,73.6527,73.6721,73.5753,73.5947,42957.0
2024-09-18 13:40:00,76.09,76.13,76.08,76.12,25024.0,73.5947,73.6334,73.585,73.6237,25024.0
2024-09-18 13:45:00,76.14,76.15,76.09,76.1,18273.0,73.6431,73.6527,73.5947,73.6044,18273.0
2024-09-18 13:50:00,76.09,76.11,76.06,76.07,34418.0,73.5947,73.614,73.5657,73.5753,34418.0
2024-09-18 13:55:00,76.06,76.12,76.04,76.04,46608.0,73.5657,73.6237,73.5463,73.5463,46608.0
2024-09-18 14:00:00,76.11,76.84,76.1,76.56,770315.0,73.614,74.3201,73.6044,74.0493,770315.0
2024-09-18 14:05:00,76.56,76.67,76.38,76.49,163145.0,74.0493,74.1557,73.8752,73.9816,163145.0
2024-09-18 14:10:00,76.52,76.54,76.25,76.43,116262.0,74.0106,74.0299,73.7494,73.9235,116262.0
2024-09-18 14:15:00,76.47,76.66,76.45,76.65,60250.0,73.9622,74.146,73.9429,74.1363,60250.0
2024-09-18 14:20:00,76.63,76.72,76.56,76.64,69515.0,74.117,74.204,74.0493,74.1267,69515.0
2024-09-18 14:25:00,76.62,76.68,76.55,76.66,157401.0,74.1073,74.1653,74.0396,74.146,157401.0
2024-09-18 14:30:00,76.67,76.85,76.65,76.85,108281.0,74.1557,74.3298,74.1363,74.3298,108281.0
2024-09-18 14:35:00,76.86,76.86,76.5,76.71,148213.0,74.3394,74.3394,73.9912,74.1944,148213.0
2024-09-18 14:40:00,76.7,76.75,76.37,76.39,118569.0,74.1847,74.233,73.8655,73.8849,118569.0
2024-09-18 14:45:00,76.37,76.6,76.33,76.44,87568.0,73.8655,74.088,73.8268,73.9332,87568.0
2024-09-18 14:50:00,76.43,76.62,76.38,76.53,93716.0,73.9235,74.1073,73.8752,74.0203,93716.0
2024-09-18 14:55:00,76.51,76.63,76.32,76.33,91420.0,74.0009,74.117,73.8171,73.8268,91420.0
2024-09-18 15:00:00,76.32,76.32,76.13,76.22,103055.0,73.8171,73.8171,73.6334,73.7204,103055.0
2024-09-18 15:05:00,76.21,76.21,76.05,76.15,108527.0,73.7108,73.7108,73.556,73.6527,108527.0
2024-09-18 15:10:00,76.13,76.41,76.1,76.39,135920.0,73.6334,73.9042,73.6044,73.8849,135920.0
2024-09-18 15:15:00,76.37,76.4,76.26,76.33,102632.0,73.8655,73.8945,73.7591,73.8268,102632.0
2024-09-18 15:20:00,76.32,76.32,76.03,76.19,97654.0,73.8171,73.8171,73.5367,73.6914,97654.0
2024-09-18 15:25:00,76.19,76.42,76.19,76.32,141885.0,73.6914,73.9139,73.6914,73.8171,141885.0
2024-09-18 15:30:00,76.33,76.36,76.14,76.18,171606.0,73.8268,73.8558,73.6431,73.6817,171606.0
2024-09-18 15:35:00,76.17,76.26,76.12,76.2,135477.0,73.6721,73.7591,73.6237,73.7011,135477.0
2024-09-18 15:40:00,76.2,76.21,76.01,76.01,89309.0,73.7011,73.7108,73.5173,73.5173,89309.0
2024-09-18 15:45:00,75.99,76.04,75.87,75.87,127129.0,73.498,73.5463,73.3819,73.3819,127129.0
2024-09-18 15:50:00,75.87,75.99,75.84,75.97,244883.0,73.3819,73.498,73.3529,73.4786,244883.0
2024-09-18 15:55:00,75.97,76.01,75.93,75.96,159683.0,73.4786,73.5173,73.4399,73.469,159683.0
2024-09-19 09:30:00,77.29,77.35,77.23,77.23,279981.0,74.7553,74.8134,74.6973,74.6973,279981.0
2024-09-19 09:35:00,77.23,77.24,77.17,77.21,83215.0,74.6973,74.707,74.6393,74.678,83215.0
2024-09-19 09:40:00,77.21,77.23,77.07,77.08,110422.0,74.678,74.6973,74.5426,74.5522,110422.0
2024-09-19 09:45:00,77.08,77.08,76.95,76.98,82735.0,74.5522,74.5522,74.4265,74.4555,82735.0
2024-09-19 09:50:00,76.98,76.99,76.88,76.99,156456.0,74.4555,74.4652,74.3588,74.4652,156456.0
2024-09-19 09:55:00,77.0,77.08,76.99,77.07,98206.0,74.4748,74.5522,74.4652,74.5426,98206.0
2024-09-19 10:00:00,77.07,77.17,77.07,77.13,126946.0,74.5426,74.6393,74.5426,74.6006,126946.0
2024-09-19 10:05:00,77.13,77.14,76.96,76.97,103572.0,74.6006,74.6103,74.4362,74.4458,103572.0
2024-09-19 10:10:00,76.98,77.08,76.96,77.04,67261.0,74.4555,74.5522,74.4362,74.5135,67261.0
2024-09-19 10:15:00,77.04,77.09,76.98,77.09,106087.0,74.5135,74.5619,74.4555,74.5619,106087.0
2024-09-19 10:20:00,77.1,77.13,77.05,77.1,62877.0,74.5716,74.6006,74.5232,74.5716,62877.0
2024-09-19 10:25:00,77.09,77.17,77.07,77.16,109146.0,74.5619,74.6393,74.5426,74.6296,109146.0
2024-09-19 10:30:00,77.16,77.21,77.14,77.15,79780.0,74.6296,74.678,74.6103,74.6199,79780.0
2024-09-19 10:35:00,77.17,77.2,77.15,77.18,28428.0,74.6393,74.6683,74.6199,74.6489,28428.0
2024-09-19 10:40:00,77.18,77.19,77.09,77.11,46764.0,74.6489,74.6586,74.5619,74.5812,46764.0
2024-09-19 10:45:00,77.09,77.09,77.02,77.09,46103.0,74.5619,74.5619,74.4942,74.5619,46103.0
2024-09-19 10:50:00,77.09,77.14,77.07,77.08,70712.0,74.5619,74.6103,74.5426,74.5522,70712.0
2024-09-19 10:55:00,77.07,77.11,77.06,77.1,34755.0,74.5426,74.5812,74.5329,74.5716,34755.0
2024-09-19 11:00:00,77.1,77.21,77.07,77.19,86375.0,74.5716,74.678,74.5426,74.6586,86375.0
2024-09-19 11:05:00,77.19,77.19,77.07,77.1,97553.0,74.6586,74.6586,74.5426,74.5716,97553.0
2024-09-19 11:10:00,77.11,77.18,77.11,77.17,45143.0,74.5812,74.6489,74.5812,74.6393,45143.0
2024-09-19 11:15:00,77.17,77.25,77.16,77.25,31302.0,74.6393,74.7166,74.6296,74.7166,31302.0
2024-09-19 11:20:00,77.24,77.29,77.23,77.29,32115.0,74.707,74.7553,74.6973,74.7553,32115.0
2024-09-19 11:25:00,77.28,77.34,77.27,77.32,141073.0,74.7457,74.8037,74.736,74.7844,141073.0
2024-09-19 11:30:00,77.32,77.33,77.29,77.32,39898.0,74.7844,74.794,74.7553,74.7844,39898.0
2024-09-19 11:35:00,77.33,77.38,77.32,77.33,26182.0,74.794,74.8424,74.7844,74.794,26182.0
2024-09-19 11:40:00,77.35,77.38,77.32,77.34,28186.0,74.8134,74.8424,74.7844,74.8037,28186.0
2024-09-19 11:45:00,77.34,77.41,77.33,77.4,44739.0,74.8037,74.8714,74.794,74.8617,44739.0
2024-09-19 11:50:00,77.38,77.39,77.3,77.34,21527.0,74.8424,74.8521,74.765,74.8037,21527.0
2024-09-19 11:55:00,77.34,77.37,77.32,77.35,21726.0,74.8037,74.8327,74.7844,74.8134,21726.0
2024-09-19 12:00:00,77.36,77.42,77.35,77.42,49214.0,74.823,74.8811,74.8134,74.8811,49214.0
2024-09-19 12:05:00,77.42,77.45,77.41,77.44,12255.0,74.8811,74.9101,74.8714,74.9004,12255.0
2024-09-19 12:10:00,77.45,77.45,77.37,77.39,19728.0,74.9101,74.9101,74.8327,74.8521,19728.0
2024-09-19 12:15:00,77.38,77.44,77.37,77.44,16059.0,74.8424,74.9004,74.8327,74.9004,16059.0
2024-09-19 12:20:00,77.43,77.47,77.41,77.43,40970.0,74.8907,74.9294,74.8714,74.8907,40970.0
2024-09-19 12:25:00,77.43,77.49,77.43,77.48,35433.0,74.8907,74.9488,74.8907,74.9391,35433.0
2024-09-19 12:30:00,77.47,77.5,77.46,77.48,55712.0,74.9294,74.9585,74.9198,74.9391,55712.0
2024-09-19 12:35:00,77.48,77.49,77.46,77.47,34254.0,74.9391,74.9488,74.9198,74.9294,34254.0
2024-09-19 12:40:00,77.47,77.48,77.44,77.46,59000.0,74.9294,74.9391,74.9004,74.9198,59000.0
2024-09-19 12:45:00,77.45,77.48,77.44,77.47,16444.0,74.9101,74.9391,74.9004,74.9294,16444.0
2024-09-19 12:50:00,77.46,77.47,77.45,77.47,21994.0,74.9198,74.9294,74.9101,74.9294,21994.0
2024-09-19 12:55:00,77.46,77.47,77.42,77.44,26671.0,74.9198,74.9294,74.8811,74.9004,26671.0
2024-09-19 13:00:00,77.44,77.45,77.42,77.44,14763.0,74.9004,74.9101,74.8811,74.9004,14763.0
2024-09-19 13:05:00,77.44,77.45,77.41,77.45,14248.0,74.9004,74.9101,74.8714,74.9101,14248.0
2024-09-19 13:10:00,77.45,77.47,77.41,77.45,10562.0,74.9101,74.9294,74.8714,74.9101,10562.0
2024-09-19 13:15:00,77.44,77.5,77.43,77.49,27594.0,74.9004,74.9585,74.8907,74.9488,27594.0
2024-09-19 13:20:00,77.49,77.51,77.45,77.47,24511.0,74.9488,74.9681,74.9101,74.9294,24511.0
2024-09-19 13:25:00,77.47,77.51,77.46,77.48,17845.0,74.9294,74.9681,74.9198,74.9391,17845.0
2024-09-19 13:30:00,77.48,77.51,77.47,77.5,18649.0,74.9391,74.9681,74.9294,74.9585,18649.0
2024-09-19 13:35:00,77.51,77.54,77.49,77.53,18007.0,74.9681,74.9971,74.9488,74.9875,18007.0
2024-09-19 13:40:00,77.53,77.56,77.52,77.55,8620.0,74.9875,75.0165,74.9778,75.0068,8620.0
2024-09-19 13:45:00,77.56,77.6,77.55,77.56,14755.0,75.0165,75.0552,75.0068,75.0165,14755.0
2024-09-19 13:50:00,77.56,77.6,77.56,77.59,37578.0,75.0165,75.0552,75.0165,75.0455,37578.0
2024-09-19 13:55:00,77.59,77.61,77.58,77.61,18376.0,75.0455,75.0648,75.0358,75.0648,18376.0
2024-09-19 14:00:00,77.61,77.62,77.6,77.62,19833.0,75.0648,75.0745,75.0552,75.0745,19833.0
2024-09-19 14:05:00,77.62,77.62,77.56,77.58,25643.0,75.0745,75.0745,75.0165,75.0358,25643.0
2024-09-19 14:10:00,77.57,77.59,77.54,77.58,18831.0,75.0262,75.0455,74.9971,75.0358,18831.0
2024-09-19 14:15:00,77.57,77.57,77.47,77.5,58290.0,75.0262,75.0262,74.9294,74.9585,58290.0
2024-09-19 14:20:00,77.51,77.57,77.51,77.56,36668.0,74.9681,75.0262,74.9681,75.0165,36668.0
2024-09-19 14:25:00,77.56,77.6,77.53,77.59,24626.0,75.0165,75.0552,74.9875,75.0455,24626.0
2024-09-19 14:30:00,77.59,77.62,77.57,77.57,36090.0,75.0455,75.0745,75.0262,75.0262,36090.0
2024-09-19 14:35:00,77.57,77.62,77.56,77.61,108548.0,75.0262,75.0745,75.0165,75.0648,108548.0
2024-09-19 14:40:00,77.61,77.61,77.58,77.6,44310.0,75.0648,75.0648,75.0358,75.0552,44310.0
2024-09-19 14:45:00,77.59,77.61,77.55,77.56,99572.0,75.0455,75.0648,75.0068,75.0165,99572.0
2024-09-19 14:50:00,77.56,77.57,77.53,77.56,13427.0,75.0165,75.0262,74.9875,75.0165,13427.0
2024-09-19 14:55:00,77.56,77.59,77.54,77.59,46733.0,75.0165,75.0455,74.9971,75.0455,46733.0
2024-09-19 15:00:00,77.59,77.59,77.54,77.57,74366.0,75.0455,75.0455,74.9971,75.0262,74366.0
2024-09-19 15:05:00,77.56,77.56,77.51,77.53,60155.0,75.0165,75.0165,74.9681,74.9875,60155.0
2024-09-19 15:10:00,77.53,77.55,77.48,77.48,45701.0,74.9875,75.0068,74.9391,74.9391,45701.0
2024-09-19 15:15:00,77.48,77.51,77.45,77.46,58300.0,74.9391,74.9681,74.9101,74.9198,58300.0
2024-09-19 15:20:00,77.45,77.5,77.42,77.5,96478.0,74.9101,74.9585,74.8811,74.9585,96478.0
2024-09-19 15:25:00,77.49,77.49,77.44,77.46,33997.0,74.9488,74.9488,74.9004,74.9198,33997.0
2024-09-19 15:30:00,77.46,77.46,77.41,77.44,71330.0,74.9198,74.9198,74.8714,74.9004,71330.0
2024-09-19 15:35:00,77.43,77.45,77.42,77.44,32218.0,74.8907,74.9101,74.8811,74.9004,32218.0
2024-09-19 15:40:00,77.45,77.48,77.42,77.43,61815.0,74.9101,74.9391,74.8811,74.8907,61815.0
2024-09-19 15:45:00,77.43,77.48,77.43,77.48,28232.0,74.8907,74.9391,74.8907,74.9391,28232.0
2024-09-19 15:50:00,77.48,77.48,77.39,77.44,121505.0,74.9391,74.9391,74.8521,74.9004,121505.0
2024-09-19 15:55:00,77.43,77.5,77.42,77.48,124895.0,74.8907,74.9585,74.8811,74.9391,124895.0
2024-09-20 09:30:00,77.02,77.02,76.94,76.94,269566.0,74.4942,74.4942,74.4168,74.4168,269566.0
2024-09-20 09:35:00,76.94,76.96,76.83,76.87,96433.0,74.4168,74.4362,74.3104,74.3491,96433.0
2024-09-20 09:40:00,76.87,76.87,76.73,76.74,67895.0,74.3491,74.3491,74.2137,74.2234,67895.0
2024-09-20 09:45:00,76.75,76.76,76.69,76.69,37099.0,74.233,74.2427,74.175,74.175,37099.0
2024-09-20 09:50:00,76.69,76.74,76.66,76.67,31110.0,74.175,74.2234,74.146,74.1557,31110.0
2024-09-20 09:55:00,76.67,76.69,76.61,76.63,91720.0,74.1557,74.175,74.0976,74.117,91720.0
2024-09-20 10:00:00,76.62,76.63,76.53,76.55,121800.0,74.1073,74.117,74.0203,74.0396,121800.0
2024-09-20 10:05:00,76.53,76.62,76.52,76.59,37922.0,74.0203,74.1073,74.0106,74.0783,37922.0
2024-09-20 10:10:00,76.59,76.6,76.43,76.45,57664.0,74.0783,74.088,73.9235,73.9429,57664.0
2024-09-20 10:15:00,76.46,76.59,76.46,76.57,53458.0,73.9526,74.0783,73.9526,74.0589,53458.0
2024-09-20 10:20:00,76.59,76.6,76.57,76.58,76361.0,74.0783,74.088,74.0589,74.0686,76361.0
2024-09-20 10:25:00,76.59,76.61,76.57,76.61,25816.0,74.0783,74.0976,74.0589,74.0976,25816.0
2024-09-20 10:30:00,76.59,76.68,76.58,76.65,21771.0,74.0783,74.1653,74.0686,74.1363,21771.0
2024-09-20 10:35:00,76.64,76.67,76.59,76.62,19045.0,74.1267,74.1557,74.0783,74.1073,19045.0
2024-09-20 10:40:00,76.62,76.66,76.61,76.64,25599.0,74.1073,74.146,74.0976,74.1267,25599.0
2024-09-20 10:45:00,76.62,76.65,76.59,76.61,27810.0,74.1073,74.1363,74.0783,74.0976,27810.0
2024-09-20 10:50:00,76.61,76.66,76.59,76.6,23817.0,74.0976,74.146,74.0783,74.088,23817.0
2024-09-20 10:55:00,76.59,76.61,76.55,76.59,47201.0,74.0783,74.0976,74.0396,74.0783,47201.0
2024-09-20 11:00:00,76.58,76.61,76.55,76.56,70648.0,74.0686,74.0976,74.0396,74.0493,70648.0
2024-09-20 11:05:00,76.56,76.6,76.56,76.58,31843.0,74.0493,74.088,74.0493,74.0686,31843.0
2024-09-20 11:10:00,76.57,76.58,76.5,76.5,29713.0,74.0589,74.0686,73.9912,73.9912,29713.0
2024-09-20 11:15:00,76.51,76.53,76.44,76.52,36674.0,74.0009,74.0203,73.9332,74.0106,36674.0
2024-09-20 11:20:00,76.52,76.53,76.5,76.51,26807.0,74.0106,74.0203,73.9912,74.0009,26807.0
2024-09-20 11:25:00,76.51,76.52,76.49,76.5,42717.0,74.0009,74.0106,73.9816,73.9912,42717.0
2024-09-20 11:30:00,76.49,76.55,76.44,76.54,98738.0,73.9816,74.0396,73.9332,74.0299,98738.0
2024-09-20 11:35:00,76.55,76.6,76.51,76.59,51134.0,74.0396,74.088,74.0009,74.0783,51134.0
2024-09-20 11:40:00,76.59,76.69,76.56,76.68,34107.0,74.0783,74.175,74.0493,74.1653,34107.0
2024-09-20 11:45:00,76.68,76.71,76.62,76.67,62132.0,74.1653,74.1944,74.1073,74.1557,62132.0
2024-09-20 11:50:00,76.67,76.68,76.61,76.63,73839.0,74.1557,74.1653,74.0976,74.117,73839.0
2024-09-20 11:55:00,76.64,76.7,76.64,76.65,51082.0,74.1267,74.1847,74.1267,74.1363,51082.0
2024-09-20 12:00:00,76.64,76.67,76.61,76.66,41537.0,74.1267,74.1557,74.0976,74.146,41537.0
2024-09-20 12:05:00,76.65,76.7,76.64,76.67,14479.0,74.1363,74.1847,74.1267,74.1557,14479.0
2024-09-20 12:10:00,76.68,76.7,76.65,76.69,22807.0,74.1653,74.1847,74.1363,74.175,22807.0
2024-09-20 12:15:00,76.69,76.71,76.67,76.7,63528.0,74.175,74.1944,74.1557,74.1847,63528.0
2024-09-20 12:20:00,76.7,76.76,76.68,76.75,67377.0,74.1847,74.2427,74.1653,74.233,67377.0
2024-09-20 12:25:00,76.75,76.76,76.71,76.75,53420.0,74.233,74.2427,74.1944,74.233,53420.0
2024-09-20 12:30:00,76.75,76.75,76.7,76.71,352367.0,74.233,74.233,74.1847,74.1944,352367.0
2024-09-20 12:35:00,76.71,76.77,76.7,76.74,14907.0,74.1944,74.2524,74.1847,74.2234,14907.0
2024-09-20 12:40:00,76.75,76.78,76.73,76.76,16483.0,74.233,74.2621,74.2137,74.2427,16483.0
2024-09-20 12:45:00,76.77,76.78,76.74,76.77,11914.0,74.2524,74.2621,74.2234,74.2524,11914.0
2024-09-20 12:50:00,76.77,76.8,76.77,76.79,20518.0,74.2524,74.2814,74.2524,74.2717,20518.0
2024-09-20 12:55:00,76.78,76.8,76.75,76.75,43099.0,74.2621,74.2814,74.233,74.233,43099.0
2024-09-20 13:00:00,76.76,76.77,76.71,76.71,17268.0,74.2427,74.2524,74.1944,74.1944,17268.0
2024-09-20 13:05:00,76.71,76.73,76.69,76.71,18934.0,74.1944,74.2137,74.175,74.1944,18934.0
2024-09-20 13:10:00,76.71,76.74,76.7,76.73,21288.0,74.1944,74.2234,74.1847,74.2137,21288.0
2024-09-20 13:15:00,76.73,76.74,76.7,76.73,31638.0,74.2137,74.2234,74.1847,74.2137,31638.0
2024-09-20 13:20:00,76.73,76.73,76.7,76.7,19571.0,74.2137,74.2137,74.1847,74.1847,19571.0
2024-09-20 13:25:00,76.7,76.72,76.66,76.71,51744.0,74.1847,74.204,74.146,74.1944,51744.0
2024-09-20 13:30:00,76.71,76.75,76.71,76.74,23695.0,74.1944,74.233,74.1944,74.2234,23695.0
2024-09-20 13:35:00,76.73,76.75,76.71,76.72,29429.0,74.2137,74.233,74.1944,74.204,29429.0
2024-09-20 13:40:00,76.71,76.74,76.7,76.71,19778.0,74.1944,74.2234,74.1847,74.1944,19778.0
2024-09-20 13:45:00,76.71,76.72,76.69,76.7,29785.0,74.1944,74.204,74.175,74.1847,29785.0
2024-09-20 13:50:00,76.7,76.71,76.65,76.68,33066.0,74.1847,74.1944,74.1363,74.1653,33066.0
2024-09-20 13:55:00,76.67,76.71,76.67,76.7,20579.0,74.1557,74.1944,74.1557,74.1847,20579.0
2024-09-20 14:00:00,76.69,76.7,76.61,76.63,37152.0,74.175,74.1847,74.0976,74.117,37152.0
2024-09-20 14:05:00,76.64,76.64,76.59,76.61,45376.0,74.1267,74.1267,74.0783,74.0976,45376.0
2024-09-20 14:10:00,76.61,76.64,76.57,76.61,15113.0,74.0976,74.1267,74.0589,74.0976,15113.0
2024-09-20 14:15:00,76.61,76.64,76.61,76.63,14989.0,74.0976,74.1267,74.0976,74.117,14989.0
2024-09-20 14:20:00,76.62,76.63,76.58,76.6,34019.0,74.1073,74.117,74.0686,74.088,34019.0
2024-09-20 14:25:00,76.6,76.61,76.57,76.58,25884.0,74.088,74.0976,74.0589,74.0686,25884.0
2024-09-20 14:30:00,76.58,76.6,76.56,76.57,19201.0,74.0686,74.088,74.0493,74.0589,19201.0
2024-09-20 14:35:00,76.57,76.59,76.54,76.58,41544.0,74.0589,74.0783,74.0299,74.0686,41544.0
2024-09-20 14:40:00,76.57,76.62,76.55,76.6,31586.0,74.0589,74.1073,74.0396,74.088,31586.0
2024-09-20 14:45:00,76.61,76.65,76.59,76.65,27127.0,74.0976,74.1363,74.0783,74.1363,27127.0
2024-09-20 14:50:00,76.65,76.7,76.63,76.7,32892.0,74.1363,74.1847,74.117,74.1847,32892.0
2024-09-20 14:55:00,76.7,76.73,76.68,76.72,49257.0,74.1847,74.2137,74.1653,74.204,49257.0
2024-09-20 15:00:00,76.71,76.72,76.69,76.7,24254.0,74.1944,74.204,74.175,74.1847,24254.0
2024-09-20 15:05:00,76.7,76.71,76.68,76.7,27995.0,74.1847,74.1944,74.1653,74.1847,27995.0
2024-09-20 15:10:00,76.7,76.71,76.68,76.71,50268.0,74.1847,74.1944,74.1653,74.1944,50268.0
2024-09-20 15:15:00,76.7,76.73,76.7,76.72,25141.0,74.1847,74.2137,74.1847,74.204,25141.0
2024-09-20 15:20:00,76.73,76.79,76.71,76.74,28871.0,74.2137,74.2717,74.1944,74.2234,28871.0
2024-09-20 15:25:00,76.74,76.79,76.74,76.77,56091.0,74.2234,74.2717,74.2234,74.2524,56091.0
2024-09-20 15:30:00,76.77,76.78,76.75,76.78,30663.0,74.2524,74.2621,74.233,74.2621,30663.0
2024-09-20 15:35:00,76.77,76.82,76.75,76.78,69778.0,74.2524,74.3008,74.233,74.2621,69778.0
2024-09-20 15:40:00,76.78,76.82,76.77,76.81,59589.0,74.2621,74.3008,74.2524,74.2911,59589.0
2024-09-20 15:45:00,76.81,76.82,76.76,76.78,87669.0,74.2911,74.3008,74.2427,74.2621,87669.0
2024-09-20 15:50:00,76.77,76.78,76.72,76.73,56605.0,74.2524,74.2621,74.204,74.2137,56605.0
2024-09-20 15:55:00,76.73,76.73,76.66,76.71,120059.0,74.2137,74.2137,74.146,74.1944,120059.0
2024-09-23 09:30:00,76.86,76.88,76.8,76.84,171753.0,74.3394,74.3588,74.2814,74.3201,171753.0
2024-09-23 09:35:00,76.83,76.9,76.81,76.85,91305.0,74.3104,74.3781,74.2911,74.3298,91305.0
2024-09-23 09:40:00,76.85,76.92,76.85,76.92,45626.0,74.3298,74.3975,74.3298,74.3975,45626.0
2024-09-23 09:45:00,76.92,76.94,76.79,76.92,295592.0,74.3975,74.4168,74.2717,74.3975,295592.0
2024-09-23 09:50:00,76.92,76.97,76.89,76.94,124731.0,74.3975,74.4458,74.3685,74.4168,124731.0
2024-09-23 09:55:00,76.94,76.97,76.91,76.95,43564.0,74.4168,74.4458,74.3878,74.4265,43564.0
2024-09-23 10:00:00,76.94,76.97,76.89,76.9,106835.0,74.4168,74.4458,74.3685,74.3781,106835.0
2024-09-23 10:05:00,76.9,76.9,76.84,76.86,75324.0,74.3781,74.3781,74.3201,74.3394,75324.0
2024-09-23 10:10:00,76.89,76.91,76.85,76.87,50686.0,74.3685,74.3878,74.3298,74.3491,50686.0
2024-09-23 10:15:00,76.88,76.99,76.87,76.98,45612.0,74.3588,74.4652,74.3491,74.4555,45612.0
2024-09-23 10:20:00,76.98,77.05,76.95,77.01,20452.0,74.4555,74.5232,74.4265,74.4845,20452.0
2024-09-23 10:25:00,77.0,77.02,76.98,77.01,22766.0,74.4748,74.4942,74.4555,74.4845,22766.0
2024-09-23 10:30:00,77.01,77.02,76.95,76.98,17187.0,74.4845,74.4942,74.4265,74.4555,17187.0
2024-09-23 10:35:00,76.97,76.98,76.88,76.89,179040.0,74.4458,74.4555,74.3588,74.3685,179040.0
2024-09-23 10:40:00,76.88,76.98,76.88,76.97,36441.0,74.3588,74.4555,74.3588,74.4458,36441.0
2024-09-23 10:45:00,76.97,76.98,76.92,76.93,36048.0,74.4458,74.4555,74.3975,74.4071,36048.0
2024-09-23 10:50:00,76.92,76.98,76.91,76.97,18497.0,74.3975,74.4555,74.3878,74.4458,18497.0
2024-09-23 10:55:00,76.97,77.02,76.94,77.0,28937.0,74.4458,74.4942,74.4168,74.4748,28937.0
2024-09-23 11:00:00,77.0,77.01,76.93,76.94,38409.0,74.4748,74.4845,74.4071,74.4168,38409.0
2024-09-23 11:05:00,76.93,76.93,76.84,76.86,35237.0,74.4071,74.4071,74.3201,74.3394,35237.0
2024-09-23 11:10:00,76.86,76.92,76.85,76.91,28367.0,74.3394,74.3975,74.3298,74.3878,28367.0
2024-09-23 11:15:00,76.9,76.94,76.89,76.91,28043.0,74.3781,74.4168,74.3685,74.3878,28043.0
2024-09-23 11:20:00,76.91,76.97,76.9,76.95,22174.0,74.3878,74.4458,74.3781,74.4265,22174.0
2024-09-23 11:25:00,76.95,76.96,76.93,76.94,84967.0,74.4265,74.4362,74.4071,74.4168,84967.0
2024-09-23 11:30:00,76.94,76.98,76.93,76.97,29054.0,74.4168,74.4555,74.4071,74.4458,29054.0
2024-09-23 11:35:00,76.98,77.03,76.98,77.03,32853.0,74.4555,74.5039,74.4555,74.5039,32853.0
2024-09-23 11:40:00,77.05,77.06,77.01,77.03,13622.0,74.5232,74.5329,74.4845,74.5039,13622.0
2024-09-23 11:45:00,77.03,77.06,77.02,77.04,24533.0,74.5039,74.5329,74.4942,74.5135,24533.0
2024-09-23 11:50:00,77.03,77.05,77.02,77.03,50368.0,74.5039,74.5232,74.4942,74.5039,50368.0
2024-09-23 11:55:00,77.03,77.04,76.96,76.97,79848.0,74.5039,74.5135,74.4362,74.4458,79848.0
2024-09-23 12:00:00,76.97,76.97,76.89,76.92,30736.0,74.4458,74.4458,74.3685,74.3975,30736.0
2024-09-23 12:05:00,76.91,76.93,76.89,76.89,9403.0,74.3878,74.4071,74.3685,74.3685,9403.0
2024-09-23 12:10:00,76.89,76.89,76.82,76.84,85121.0,74.3685,74.3685,74.3008,74.3201,85121.0
2024-09-23 12:15:00,76.83,76.88,76.79,76.86,26271.0,74.3104,74.3588,74.2717,74.3394,26271.0
2024-09-23 12:20:00,76.86,76.89,76.84,76.88,212273.0,74.3394,74.3685,74.3201,74.3588,212273.0
2024-09-23 12:25:00,76.88,76.9,76.86,76.86,506349.0,74.3588,74.3781,74.3394,74.3394,506349.0
2024-09-23 12:30:00,76.87,76.87,76.82,76.86,70380.0,74.3491,74.3491,74.3008,74.3394,70380.0
2024-09-23 12:35:00,76.87,76.89,76.84,76.86,11033.0,74.3491,74.3685,74.3201,74.3394,11033.0
2024-09-23 12:40:00,76.87,76.88,76.85,76.87,24642.0,74.3491,74.3588,74.3298,74.3491,24642.0
2024-09-23 12:45:00,76.87,76.9,76.84,76.89,64013.0,74.3491,74.3781,74.3201,74.3685,64013.0
2024-09-23 12:50:00,76.9,76.93,76.89,76.92,23301.0,74.3781,74.4071,74.3685,74.3975,23301.0
2024-09-23 12:55:00,76.92,76.94,76.9,76.93,12167.0,74.3975,74.4168,74.3781,74.4071,12167.0
2024-09-23 13:00:00,76.93,76.93,76.88,76.89,24384.0,74.4071,74.4071,74.3588,74.3685,24384.0
2024-09-23 13:05:00,76.89,76.93,76.88,76.93,7508.0,74.3685,74.4071,74.3588,74.4071,7508.0
2024-09-23 13:10:00,76.94,76.98,76.94,76.96,44939.0,74.4168,74.4555,74.4168,74.4362,44939.0
2024-09-23 13:15:00,76.95,76.98,76.94,76.97,35273.0,74.4265,74.4555,74.4168,74.4458,35273.0
2024-09-23 13:20:00,76.98,76.99,76.95,76.96,27975.0,74.4555,74.4652,74.4265,74.4362,27975.0
2024-09-23 13:25:00,76.96,77.0,76.96,77.0,17945.0,74.4362,74.4748,74.4362,74.4748,17945.0
2024-09-23 13:30:00,77.0,77.05,76.99,77.04,16849.0,74.4748,74.5232,74.4652,74.5135,16849.0
2024-09-23 13:35:00,77.05,77.06,77.02,77.04,17224.0,74.5232,74.5329,74.4942,74.5135,17224.0
2024-09-23 13:40:00,77.05,77.07,77.02,77.03,20453.0,74.5232,74.5426,74.4942,74.5039,20453.0
2024-09-23 13:45:00,77.03,77.06,77.02,77.03,37222.0,74.5039,74.5329,74.4942,74.5039,37222.0
2024-09-23 13:50:00,77.03,77.06,77.02,77.03,18853.0,74.5039,74.5329,74.4942,74.5039,18853.0
2024-09-23 13:55:00,77.04,77.04,77.02,77.03,29454.0,74.5135,74.5135,74.4942,74.5039,29454.0
2024-09-23 14:00:00,77.03,77.03,76.98,76.99,43442.0,74.5039,74.5039,74.4555,74.4652,43442.0
2024-09-23 14:05:00,76.98,77.03,76.97,77.02,16756.0,74.4555,74.5039,74.4458,74.4942,16756.0
2024-09-23 14:10:00,77.02,77.04,77.01,77.03,73944.0,74.4942,74.5135,74.4845,74.5039,73944.0
2024-09-23 14:15:00,77.03,77.07,77.02,77.06,28788.0,74.5039,74.5426,74.4942,74.5329,28788.0
2024-09-23 14:20:00,77.06,77.09,77.05,77.08,21932.0,74.5329,74.5619,74.5232,74.5522,21932.0
2024-09-23 14:25:00,77.08,77.09,77.05,77.08,36724.0,74.5522,74.5619,74.5232,74.5522,36724.0
2024-09-23 14:30:00,77.06,77.09,77.05,77.07,26294.0,74.5329,74.5619,74.5232,74.5426,26294.0
2024-09-23 14:35:00,77.07,77.08,77.05,77.06,23046.0,74.5426,74.5522,74.5232,74.5329,23046.0
2024-09-23 14:40:00,77.06,77.07,77.04,77.04,23879.0,74.5329,74.5426,74.5135,74.5135,23879.0
2024-09-23 14:45:00,77.05,77.06,77.03,77.05,18162.0,74.5232,74.5329,74.5039,74.5232,18162.0
2024-09-23 14:50:00,77.04,77.04,77.01,77.02,13790.0,74.5135,74.5135,74.4845,74.4942,13790.0
2024-09-23 14:55:00,77.02,77.05,77.01,77.05,32064.0,74.4942,74.5232,74.4845,74.5232,32064.0
2024-09-23 15:00:00,77.04,77.04,77.01,77.03,50187.0,74.5135,74.5135,74.4845,74.5039,50187.0
2024-09-23 15:05:00,77.03,77.04,77.0,77.01,45610.0,74.5039,74.5135,74.4748,74.4845,45610.0
2024-09-23 15:10:00,77.01,77.04,77.0,77.01,55379.0,74.4845,74.5135,74.4748,74.4845,55379.0
2024-09-23 15:15:00,77.01,77.04,77.01,77.03,32804.0,74.4845,74.5135,74.4845,74.5039,32804.0
2024-09-23 15:20:00,77.04,77.04,77.01,77.02,22609.0,74.5135,74.5135,74.4845,74.4942,22609.0
2024-09-23 15:25:00,77.02,77.04,77.02,77.03,54512.0,74.4942,74.5135,74.4942,74.5039,54512.0
2024-09-23 15:30:00,77.03,77.06,77.02,77.05,41605.0,74.5039,74.5329,74.4942,74.5232,41605.0
2024-09-23 15:35:00,77.05,77.07,77.03,77.03,66388.0,74.5232,74.5426,74.5039,74.5039,66388.0
2024-09-23 15:40:00,77.03,77.05,77.0,77.01,83866.0,74.5039,74.5232,74.4748,74.4845,83866.0
2024-09-23 15:45:00,77.01,77.04,77.0,77.03,84158.0,74.4845,74.5135,74.4748,74.5039,84158.0
2024-09-23 15:50:00,77.03,77.03,76.99,77.0,73558.0,74.5039,74.5039,74.4652,74.4748,73558.0
2024-09-23 15:55:00,77.0,77.04,76.99,77.0,107311.0,74.4748,74.5135,74.4652,74.4748,107311.0
2024-09-24 09:30:00,77.2,77.2,77.12,77.18,189689.0,74.6683,74.6683,74.5909,74.6489,189689.0
2024-09-24 09:35:00,77.19,77.21,77.15,77.15,49676.0,74.6586,74.678,74.6199,74.6199,49676.0
2024-09-24 09:40:00,77.16,77.21,77.15,77.2,30563.0,74.6296,74.678,74.6199,74.6683,30563.0
2024-09-24 09:45:00,77.2,77.22,77.16,77.2,31405.0,74.6683,74.6876,74.6296,74.6683,31405.0
2024-09-24 09:50:00,77.2,77.21,77.14,77.17,23765.0,74.6683,74.678,74.6103,74.6393,23765.0
2024-09-24 09:55:00,77.17,77.19,77.12,77.15,55457.0,74.6393,74.6586,74.5909,74.6199,55457.0
2024-09-24 10:00:00,77.16,77.18,77.01,77.09,82011.0,74.6296,74.6489,74.4845,74.5619,82011.0
2024-09-24 10:05:00,77.09,77.24,77.07,77.21,167565.0,74.5619,74.707,74.5426,74.678,167565.0
2024-09-24 10:10:00,77.22,77.26,77.19,77.19,74210.0,74.6876,74.7263,74.6586,74.6586,74210.0
2024-09-24 10:15:00,77.2,77.22,77.15,77.15,48374.0,74.6683,74.6876,74.6199,74.6199,48374.0
2024-09-24 10:20:00,77.16,77.24,77.11,77.18,150304.0,74.6296,74.707,74.5812,74.6489,150304.0
2024-09-24 10:25:00,77.17,77.2,77.14,77.18,55027.0,74.6393,74.6683,74.6103,74.6489,55027.0
2024-09-24 10:30:00,77.19,77.22,77.11,77.12,93537.0,74.6586,74.6876,74.5812,74.5909,93537.0
2024-09-24 10:35:00,77.13,77.14,77.04,77.05,62877.0,74.6006,74.6103,74.5135,74.5232,62877.0
2024-09-24 10:40:00,77.07,77.17,77.06,77.16,30711.0,74.5426,74.6393,74.5329,74.6296,30711.0
2024-09-24 10:45:00,77.17,77.24,77.16,77.21,53764.0,74.6393,74.707,74.6296,74.678,53764.0
2024-09-24 10:50:00,77.21,77.22,77.16,77.2,40430.0,74.678,74.6876,74.6296,74.6683,40430.0
2024-09-24 10:55:00,77.2,77.25,77.2,77.23,131186.0,74.6683,74.7166,74.6683,74.6973,131186.0
2024-09-24 11:00:00,77.25,77.28,77.23,77.26,37850.0,74.7166,74.7457,74.6973,74.7263,37850.0
2024-09-24 11:05:00,77.27,77.31,77.24,77.31,65579.0,74.736,74.7747,74.707,74.7747,65579.0
2024-09-24 11:10:00,77.31,77.36,77.3,77.33,177189.0,74.7747,74.823,74.765,74.794,177189.0
2024-09-24 11:15:00,77.32,77.33,77.28,77.31,51678.0,74.7844,74.794,74.7457,74.7747,51678.0
2024-09-24 11:20:00,77.31,77.32,77.28,77.31,99503.0,74.7747,74.7844,74.7457,74.7747,99503.0
2024-09-24 11:25:00,77.31,77.33,77.29,77.32,53308.0,74.7747,74.794,74.7553,74.7844,53308.0
2024-09-24 11:30:00,77.31,77.36,77.31,77.32,47728.0,74.7747,74.823,74.7747,74.7844,47728.0
2024-09-24 11:35:00,77.32,77.33,77.28,77.33,50737.0,74.7844,74.794,74.7457,74.794,50737.0
2024-09-24 11:40:00,77.33,77.34,77.29,77.29,32066.0,74.794,74.8037,74.7553,74.7553,32066.0
2024-09-24 11:45:00,77.3,77.31,77.27,77.3,93846.0,74.765,74.7747,74.736,74.765,93846.0
2024-09-24 11:50:00,77.3,77.35,77.29,77.34,109593.0,74.765,74.8134,74.7553,74.8037,109593.0
2024-09-24 11:55:00,77.34,77.37,77.32,77.34,68081.0,74.8037,74.8327,74.7844,74.8037,68081.0
2024-09-24 12:00:00,77.34,77.4,77.34,77.39,21743.0,74.8037,74.8617,74.8037,74.8521,21743.0
2024-09-24 12:05:00,77.38,77.41,77.37,77.38,19854.0,74.8424,74.8714,74.8327,74.8424,19854.0
2024-09-24 12:10:00,77.37,77.41,77.35,77.41,22950.0,74.8327,74.8714,74.8134,74.8714,22950.0
2024-09-24 12:15:00,77.4,77.4,77.37,77.39,30630.0,74.8617,74.8617,74.8327,74.8521,30630.0
2024-09-24 12:20:00,77.38,77.41,77.35,77.36,68214.0,74.8424,74.8714,74.8134,74.823,68214.0
2024-09-24 12:25:00,77.37,77.38,77.32,77.34,30006.0,74.8327,74.8424,74.7844,74.8037,30006.0
2024-09-24 12:30:00,77.33,77.34,77.3,77.33,91262.0,74.794,74.8037,74.765,74.794,91262.0
2024-09-24 12:35:00,77.33,77.36,77.32,77.35,36801.0,74.794,74.823,74.7844,74.8134,36801.0
2024-09-24 12:40:00,77.35,77.4,77.34,77.39,65940.0,74.8134,74.8617,74.8037,74.8521,65940.0
2024-09-24 12:45:00,77.39,77.41,77.37,77.39,17664.0,74.8521,74.8714,74.8327,74.8521,17664.0
2024-09-24 12:50:00,77.39,77.4,77.37,77.38,25528.0,74.8521,74.8617,74.8327,74.8424,25528.0
2024-09-24 12:55:00,77.38,77.38,77.33,77.34,12538.0,74.8424,74.8424,74.794,74.8037,12538.0
2024-09-24 13:00:00,77.33,77.37,77.32,77.34,29960.0,74.794,74.8327,74.7844,74.8037,29960.0
2024-09-24 13:05:00,77.34,77.38,77.33,77.35,17947.0,74.8037,74.8424,74.794,74.8134,17947.0
2024-09-24 13:10:00,77.35,77.41,77.35,77.41,20362.0,74.8134,74.8714,74.8134,74.8714,20362.0
2024-09-24 13:15:00,77.4,77.42,77.37,77.39,34318.0,74.8617,74.8811,74.8327,74.8521,34318.0
2024-09-24 13:20:00,77.39,77.39,77.36,77.37,19260.0,74.8521,74.8521,74.823,74.8327,19260.0
2024-09-24 13:25:00,77.37,77.38,77.33,77.34,38011.0,74.8327,74.8424,74.794,74.8037,38011.0
2024-09-24 13:30:00,77.34,77.37,77.32,77.37,25401.0,74.8037,74.8327,74.7844,74.8327,25401.0
2024-09-24 13:35:00,77.37,77.37,77.32,77.33,24781.0,74.8327,74.8327,74.7844,74.794,24781.0
2024-09-24 13:40:00,77.34,77.36,77.3,77.36,37319.0,74.8037,74.823,74.765,74.823,37319.0
2024-09-24 13:45:00,77.35,77.35,77.29,77.3,9083.0,74.8134,74.8134,74.7553,74.765,9083.0
2024-09-24 13:50:00,77.3,77.34,77.29,77.33,14901.0,74.765,74.8037,74.7553,74.794,14901.0
2024-09-24 13:55:00,77.33,77.33,77.29,77.29,15809.0,74.794,74.794,74.7553,74.7553,15809.0
2024-09-24 14:00:00,77.31,77.34,77.28,77.31,53767.0,74.7747,74.8037,74.7457,74.7747,53767.0
2024-09-24 14:05:00,77.32,77.34,77.31,77.33,32874.0,74.7844,74.8037,74.7747,74.794,32874.0
2024-09-24 14:10:00,77.31,77.32,77.27,77.28,30390.0,74.7747,74.7844,74.736,74.7457,30390.0
2024-09-24 14:15:00,77.29,77.31,77.25,77.3,43925.0,74.7553,74.7747,74.7166,74.765,43925.0
2024-09-24 14:20:00,77.31,77.33,77.29,77.32,51703.0,74.7747,74.794,74.7553,74.7844,51703.0
2024-09-24 14:25:00,77.31,77.33,77.29,77.31,30621.0,74.7747,74.794,74.7553,74.7747,30621.0
2024-09-24 14:30:00,77.31,77.32,77.24,77.32,52529.0,74.7747,74.7844,74.707,74.7844,52529.0
2024-09-24 14:35:00,77.31,77.35,77.31,77.35,34587.0,74.7747,74.8134,74.7747,74.8134,34587.0
2024-09-24 14:40:00,77.36,77.36,77.33,77.34,27293.0,74.823,74.823,74.794,74.8037,27293.0
2024-09-24 14:45:00,77.34,77.35,77.32,77.33,40845.0,74.8037,74.8134,74.7844,74.794,40845.0
2024-09-24 14:50:00,77.33,77.35,77.31,77.34,19940.0,74.794,74.8134,74.7747,74.8037,19940.0
2024-09-24 14:55:00,77.34,77.35,77.32,77.34,31592.0,74.8037,74.8134,74.7844,74.8037,31592.0
2024-09-24 15:00:00,77.34,77.38,77.31,77.37,28092.0,74.8037,74.8424,74.7747,74.8327,28092.0
2024-09-24 15:05:00,77.37,77.42,77.37,77.41,34117.0,74.8327,74.8811,74.8327,74.8714,34117.0
2024-09-24 15:10:00,77.4,77.42,77.39,77.41,73523.0,74.8617,74.8811,74.8521,74.8714,73523.0
2024-09-24 15:15:00,77.41,77.42,77.39,77.42,27978.0,74.8714,74.8811,74.8521,74.8811,27978.0
2024-09-24 15:20:00,77.42,77.44,77.41,77.43,45736.0,74.8811,74.9004,74.8714,74.8907,45736.0
2024-09-24 15:25:00,77.43,77.45,77.42,77.44,51486.0,74.8907,74.9101,74.8811,74.9004,51486.0
2024-09-24 15:30:00,77.45,77.45,77.41,77.42,50957.0,74.9101,74.9101,74.8714,74.8811,50957.0
2024-09-24 15:35:00,77.42,77.43,77.4,77.42,59593.0,74.8811,74.8907,74.8617,74.8811,59593.0
2024-09-24 15:40:00,77.42,77.44,77.41,77.42,54509.0,74.8811,74.9004,74.8714,74.8811,54509.0
2024-09-24 15:45:00,77.42,77.45,77.42,77.44,46012.0,74.8811,74.9101,74.8811,74.9004,46012.0
2024-09-24 15:50:00,77.44,77.46,77.4,77.41,182410.0,74.9004,74.9198,74.8617,74.8714,182410.0
2024-09-24 15:55:00,77.41,77.44,77.4,77.42,114405.0,74.8714,74.9004,74.8617,74.8811,114405.0
2024-09-25 09:30:00,77.58,77.58,77.47,77.48,164814.0,75.0358,75.0358,74.9294,74.9391,164814.0
2024-09-25 09:35:00,77.49,77.51,77.45,77.48,21802.0,74.9488,74.9681,74.9101,74.9391,21802.0
2024-09-25 09:40:00,77.49,77.49,77.38,77.45,252469.0,74.9488,74.9488,74.8424,74.9101,252469.0
2024-09-25 09:45:00,77.46,77.47,77.38,77.38,32118.0,74.9198,74.9294,74.8424,74.8424,32118.0
2024-09-25 09:50:00,77.38,77.43,77.36,77.42,59048.0,74.8424,74.8907,74.823,74.8811,59048.0
2024-09-25 09:55:00,77.42,77.42,77.38,77.41,73943.0,74.8811,74.8811,74.8424,74.8714,73943.0
2024-09-25 10:00:00,77.41,77.42,77.36,77.4,63123.0,74.8714,74.8811,74.823,74.8617,63123.0
2024-09-25 10:05:00,77.4,77.47,77.39,77.44,38267.0,74.8617,74.9294,74.8521,74.9004,38267.0
2024-09-25 10:10:00,77.44,77.45,77.33,77.34,27044.0,74.9004,74.9101,74.794,74.8037,27044.0
2024-09-25 10:15:00,77.36,77.37,77.33,77.33,11947.0,74.823,74.8327,74.794,74.794,11947.0
2024-09-25 10:20:00,77.32,77.35,77.32,77.34,22720.0,74.7844,74.8134,74.7844,74.8037,22720.0
2024-09-25 10:25:00,77.34,77.36,77.28,77.32,24227.0,74.8037,74.823,74.7457,74.7844,24227.0
2024-09-25 10:30:00,77.31,77.34,77.3,77.34,38024.0,74.7747,74.8037,74.765,74.8037,38024.0
2024-09-25 10:35:00,77.33,77.38,77.31,77.37,22762.0,74.794,74.8424,74.7747,74.8327,22762.0
2024-09-25 10:40:00,77.37,77.4,77.33,77.34,20722.0,74.8327,74.8617,74.794,74.8037,20722.0
2024-09-25 10:45:00,77.33,77.35,77.26,77.3,30339.0,74.794,74.8134,74.7263,74.765,30339.0
2024-09-25 10:50:00,77.3,77.32,77.26,77.31,42764.0,74.765,74.7844,74.7263,74.7747,42764.0
2024-09-25 10:55:00,77.31,77.33,77.28,77.31,36081.0,74.7747,74.794,74.7457,74.7747,36081.0
2024-09-25 11:00:00,77.31,77.33,77.27,77.32,2152296.0,74.7747,74.794,74.736,74.7844,2152296.0
2024-09-25 11:05:00,77.32,77.33,77.25,77.29,41956.0,74.7844,74.794,74.7166,74.7553,41956.0
2024-09-25 11:10:00,77.28,77.29,77.23,77.25,24586.0,74.7457,74.7553,74.6973,74.7166,24586.0
2024-09-25 11:15:00,77.26,77.27,77.21,77.25,19673.0,74.7263,74.736,74.678,74.7166,19673.0
2024-09-25 11:20:00,77.24,77.28,77.23,77.25,29466.0,74.707,74.7457,74.6973,74.7166,29466.0
2024-09-25 11:25:00,77.25,77.25,77.21,77.22,15642.0,74.7166,74.7166,74.678,74.6876,15642.0
2024-09-25 11:30:00,77.21,77.22,77.2,77.21,39279.0,74.678,74.6876,74.6683,74.678,39279.0
2024-09-25 11:35:00,77.21,77.25,77.2,77.23,7144.0,74.678,74.7166,74.6683,74.6973,7144.0
2024-09-25 11:40:00,77.25,77.26,77.21,77.22,28387.0,74.7166,74.7263,74.678,74.6876,28387.0
2024-09-25 11:45:00,77.23,77.23,77.19,77.22,8182.0,74.6973,74.6973,74.6586,74.6876,8182.0
2024-09-25 11:50:00,77.2,77.21,77.16,77.18,20075.0,74.6683,74.678,74.6296,74.6489,20075.0
2024-09-25 11:55:00,77.17,77.18,77.14,77.18,24292.0,74.6393,74.6489,74.6103,74.6489,24292.0
2024-09-25 12:00:00,77.18,77.19,77.15,77.17,46133.0,74.6489,74.6586,74.6199,74.6393,46133.0
2024-09-25 12:05:00,77.17,77.19,77.14,77.19,23991.0,74.6393,74.6586,74.6103,74.6586,23991.0
2024-09-25 12:10:00,77.19,77.19,77.15,77.16,16859.0,74.6586,74.6586,74.6199,74.6296,16859.0
2024-09-25 12:15:00,77.16,77.17,77.13,77.13,9950.0,74.6296,74.6393,74.6006,74.6006,9950.0
2024-09-25 12:20:00,77.15,77.16,77.12,77.14,13833.0,74.6199,74.6296,74.5909,74.6103,13833.0
2024-09-25 12:25:00,77.16,77.18,77.15,77.17,10912.0,74.6296,74.6489,74.6199,74.6393,10912.0
2024-09-25 12:30:00,77.17,77.18,77.14,77.18,21679.0,74.6393,74.6489,74.6103,74.6489,21679.0
2024-09-25 12:35:00,77.17,77.17,77.14,77.15,29830.0,74.6393,74.6393,74.6103,74.6199,29830.0
2024-09-25 12:40:00,77.16,77.17,77.12,77.12,38319.0,74.6296,74.6393,74.5909,74.5909,38319.0
2024-09-25 12:45:00,77.13,77.13,77.09,77.09,72798.0,74.6006,74.6006,74.5619,74.5619,72798.0
2024-09-25 12:50:00,77.1,77.16,77.1,77.15,12169.0,74.5716,74.6296,74.5716,74.6199,12169.0
2024-09-25 12:55:00,77.14,77.14,77.08,77.08,44464.0,74.6103,74.6103,74.5522,74.5522,44464.0
2024-09-25 13:00:00,77.09,77.11,77.02,77.1,57057.0,74.5619,74.5812,74.4942,74.5716,57057.0
2024-09-25 13:05:00,77.09,77.14,77.02,77.03,18723.0,74.5619,74.6103,74.4942,74.5039,18723.0
2024-09-25 13:10:00,77.03,77.06,77.02,77.05,17144.0,74.5039,74.5329,74.4942,74.5232,17144.0
2024-09-25 13:15:00,77.05,77.09,77.04,77.07,24534.0,74.5232,74.5619,74.5135,74.5426,24534.0
2024-09-25 13:20:00,77.08,77.09,77.05,77.05,26140.0,74.5522,74.5619,74.5232,74.5232,26140.0
2024-09-25 13:25:00,77.06,77.08,77.04,77.06,28974.0,74.5329,74.5522,74.5135,74.5329,28974.0
2024-09-25 13:30:00,77.05,77.08,77.04,77.05,18536.0,74.5232,74.5522,74.5135,74.5232,18536.0
2024-09-25 13:35:00,77.04,77.07,76.99,77.04,24887.0,74.5135,74.5426,74.4652,74.5135,24887.0
2024-09-25 13:40:00,77.05,77.05,76.99,77.02,18068.0,74.5232,74.5232,74.4652,74.4942,18068.0
2024-09-25 13:45:00,77.02,77.02,76.98,77.01,36364.0,74.4942,74.4942,74.4555,74.4845,36364.0
2024-09-25 13:50:00,77.01,77.08,77.0,77.08,24490.0,74.4845,74.5522,74.4748,74.5522,24490.0
2024-09-25 13:55:00,77.08,77.12,77.07,77.12,13030.0,74.5522,74.5909,74.5426,74.5909,13030.0
2024-09-25 14:00:00,77.13,77.13,77.09,77.1,10020.0,74.6006,74.6006,74.5619,74.5716,10020.0
2024-09-25 14:05:00,77.1,77.12,77.06,77.09,73232.0,74.5716,74.5909,74.5329,74.5619,73232.0
2024-09-25 14:10:00,77.09,77.1,77.06,77.06,12140.0,74.5619,74.5716,74.5329,74.5329,12140.0
2024-09-25 14:15:00,77.06,77.09,77.03,77.06,21009.0,74.5329,74.5619,74.5039,74.5329,21009.0
2024-09-25 14:20:00,77.06,77.09,77.06,77.07,17759.0,74.5329,74.5619,74.5329,74.5426,17759.0
2024-09-25 14:25:00,77.08,77.12,77.07,77.12,51547.0,74.5522,74.5909,74.5426,74.5909,51547.0
2024-09-25 14:30:00,77.12,77.14,77.1,77.11,40627.0,74.5909,74.6103,74.5716,74.5812,40627.0
2024-09-25 14:35:00,77.12,77.15,77.11,77.12,28218.0,74.5909,74.6199,74.5812,74.5909,28218.0
2024-09-25 14:40:00,77.13,77.13,77.1,77.11,13125.0,74.6006,74.6006,74.5716,74.5812,13125.0
2024-09-25 14:45:00,77.11,77.12,77.1,77.12,21426.0,74.5812,74.5909,74.5716,74.5909,21426.0
2024-09-25 14:50:00,77.12,77.13,77.09,77.12,45982.0,74.5909,74.6006,74.5619,74.5909,45982.0
2024-09-25 14:55:00,77.12,77.12,77.06,77.09,31558.0,74.5909,74.5909,74.5329,74.5619,31558.0
2024-09-25 15:00:00,77.08,77.11,77.06,77.11,29861.0,74.5522,74.5812,74.5329,74.5812,29861.0
2024-09-25 15:05:00,77.11,77.11,77.09,77.09,25449.0,74.5812,74.5812,74.5619,74.5619,25449.0
2024-09-25 15:10:00,77.09,77.12,77.08,77.08,718122.0,74.5619,74.5909,74.5522,74.5522,718122.0
2024-09-25 15:15:00,77.08,77.09,77.06,77.06,47820.0,74.5522,74.5619,74.5329,74.5329,47820.0
2024-09-25 15:20:00,77.06,77.07,77.06,77.06,27815.0,74.5329,74.5426,74.5329,74.5329,27815.0
2024-09-25 15:25:00,77.06,77.07,77.05,77.06,53479.0,74.5329,74.5426,74.5232,74.5329,53479.0
2024-09-25 15:30:00,77.06,77.06,77.03,77.05,44378.0,74.5329,74.5329,74.5039,74.5232,44378.0
2024-09-25 15:35:00,77.05,77.05,77.01,77.03,62584.0,74.5232,74.5232,74.4845,74.5039,62584.0
2024-09-25 15:40:00,77.02,77.03,77.0,77.03,50354.0,74.4942,74.5039,74.4748,74.5039,50354.0
2024-09-25 15:45:00,77.03,77.05,77.02,77.04,146976.0,74.5039,74.5232,74.4942,74.5135,146976.0
2024-09-25 15:50:00,77.05,77.06,77.03,77.04,124476.0,74.5232,74.5329,74.5039,74.5135,124476.0
2024-09-25 15:55:00,77.03,77.04,76.99,77.01,228926.0,74.5039,74.5135,74.4652,74.4845,228926.0
2024-09-26 09:30:00,78.52,78.54,78.45,78.5,271517.0,75.945,75.9643,75.8773,75.9257,271517.0
2024-09-26 09:35:00,78.49,78.59,78.46,78.46,73255.0,75.916,76.0127,75.887,75.887,73255.0
2024-09-26 09:40:00,78.45,78.47,78.42,78.46,77224.0,75.8773,75.8966,75.8483,75.887,77224.0
2024-09-26 09:45:00,78.46,78.5,78.36,78.41,128895.0,75.887,75.9257,75.7902,75.8386,128895.0
2024-09-26 09:50:00,78.4,78.42,78.35,78.42,57860.0,75.8289,75.8483,75.7806,75.8483,57860.0
2024-09-26 09:55:00,78.42,78.47,78.4,78.46,78222.0,75.8483,75.8966,75.8289,75.887,78222.0
2024-09-26 10:00:00,78.45,78.52,78.37,78.38,64399.0,75.8773,75.945,75.7999,75.8096,64399.0
2024-09-26 10:05:00,78.38,78.38,78.32,78.33,81687.0,75.8096,75.8096,75.7516,75.7612,81687.0
2024-09-26 10:10:00,78.33,78.46,78.32,78.44,84629.0,75.7612,75.887,75.7516,75.8676,84629.0
2024-09-26 10:15:00,78.44,78.46,78.41,78.44,59438.0,75.8676,75.887,75.8386,75.8676,59438.0
2024-09-26 10:20:00,78.44,78.47,78.32,78.34,77910.0,75.8676,75.8966,75.7516,75.7709,77910.0
2024-09-26 10:25:00,78.34,78.37,78.27,78.31,57339.0,75.7709,75.7999,75.7032,75.7419,57339.0
2024-09-26 10:30:00,78.31,78.38,78.27,78.37,86139.0,75.7419,75.8096,75.7032,75.7999,86139.0
2024-09-26 10:35:00,78.37,78.41,78.33,78.41,77187.0,75.7999,75.8386,75.7612,75.8386,77187.0
2024-09-26 10:40:00,78.41,78.41,78.29,78.3,55820.0,75.8386,75.8386,75.7225,75.7322,55820.0
2024-09-26 10:45:00,78.32,78.4,78.3,78.35,52157.0,75.7516,75.8289,75.7322,75.7806,52157.0
2024-09-26 10:50:00,78.35,78.35,78.24,78.27,81946.0,75.7806,75.7806,75.6742,75.7032,81946.0
2024-09-26 10:55:00,78.27,78.28,78.2,78.27,46727.0,75.7032,75.7129,75.6355,75.7032,46727.0
2024-09-26 11:00:00,78.26,78.34,78.24,78.34,91889.0,75.6935,75.7709,75.6742,75.7709,91889.0
2024-09-26 11:05:00,78.35,78.41,78.34,78.4,24035.0,75.7806,75.8386,75.7709,75.8289,24035.0
2024-09-26 11:10:00,78.4,78.42,78.37,78.42,96864.0,75.8289,75.8483,75.7999,75.8483,96864.0
2024-09-26 11:15:00,78.42,78.46,78.41,78.44,25693.0,75.8483,75.887,75.8386,75.8676,25693.0
2024-09-26 11:20:00,78.43,78.5,78.42,78.49,57938.0,75.858,75.9257,75.8483,75.916,57938.0
2024-09-26 11:25:00,78.49,78.49,78.44,78.47,131671.0,75.916,75.916,75.8676,75.8966,131671.0
2024-09-26 11:30:00,78.46,78.55,78.45,78.55,154937.0,75.887,75.974,75.8773,75.974,154937.0
2024-09-26 11:35:00,78.55,78.61,78.53,78.61,51261.0,75.974,76.032,75.9547,76.032,51261.0
2024-09-26 11:40:00,78.61,78.67,78.61,78.67,90736.0,76.032,76.0901,76.032,76.0901,90736.0
2024-09-26 11:45:00,78.67,78.7,78.65,78.66,70452.0,76.0901,76.1191,76.0707,76.0804,70452.0
2024-09-26 11:50:00,78.66,78.71,78.64,78.7,52908.0,76.0804,76.1288,76.0611,76.1191,52908.0
2024-09-26 11:55:00,78.7,78.75,78.69,78.7,59203.0,76.1191,76.1675,76.1094,76.1191,59203.0
2024-09-26 12:00:00,78.7,78.7,78.6,78.61,52848.0,76.1191,76.1191,76.0224,76.032,52848.0
2024-09-26 12:05:00,78.61,78.64,78.6,78.61,27783.0,76.032,76.0611,76.0224,76.032,27783.0
2024-09-26 12:10:00,78.62,78.64,78.59,78.61,24013.0,76.0417,76.0611,76.0127,76.032,24013.0
2024-09-26 12:15:00,78.62,78.65,78.6,78.65,23152.0,76.0417,76.0707,76.0224,76.0707,23152.0
2024-09-26 12:20:00,78.64,78.65,78.58,78.61,66630.0,76.0611,76.0707,76.003,76.032,66630.0
2024-09-26 12:25:00,78.6,78.65,78.59,78.61,57256.0,76.0224,76.0707,76.0127,76.032,57256.0
2024-09-26 12:30:00,78.6,78.63,78.58,78.59,33807.0,76.0224,76.0514,76.003,76.0127,33807.0
2024-09-26 12:35:00,78.59,78.62,78.57,78.62,28847.0,76.0127,76.0417,75.9934,76.0417,28847.0
2024-09-26 12:40:00,78.62,78.63,78.57,78.62,77480.0,76.0417,76.0514,75.9934,76.0417,77480.0
2024-09-26 12:45:00,78.62,78.65,78.61,78.62,52458.0,76.0417,76.0707,76.032,76.0417,52458.0
2024-09-26 12:50:00,78.62,78.65,78.59,78.62,81482.0,76.0417,76.0707,76.0127,76.0417,81482.0
2024-09-26 12:55:00,78.61,78.62,78.59,78.61,28054.0,76.032,76.0417,76.0127,76.032,28054.0
2024-09-26 13:00:00,78.61,78.64,78.57,78.64,76354.0,76.032,76.0611,75.9934,76.0611,76354.0
2024-09-26 13:05:00,78.64,78.64,78.59,78.61,22036.0,76.0611,76.0611,76.0127,76.032,22036.0
2024-09-26 13:10:00,78.6,78.65,78.59,78.62,79356.0,76.0224,76.0707,76.0127,76.0417,79356.0
2024-09-26 13:15:00,78.62,78.62,78.52,78.53,44465.0,76.0417,76.0417,75.945,75.9547,44465.0
2024-09-26 13:20:00,78.53,78.59,78.53,78.57,28324.0,75.9547,76.0127,75.9547,75.9934,28324.0
2024-09-26 13:25:00,78.58,78.65,78.57,78.65,38710.0,76.003,76.0707,75.9934,76.0707,38710.0
2024-09-26 13:30:00,78.66,78.69,78.65,78.68,18032.0,76.0804,76.1094,76.0707,76.0998,18032.0
2024-09-26 13:35:00,78.68,78.68,78.66,78.67,14791.0,76.0998,76.0998,76.0804,76.0901,14791.0
2024-09-26 13:40:00,78.67,78.69,78.66,78.69,78537.0,76.0901,76.1094,76.0804,76.1094,78537.0
2024-09-26 13:45:00,78.69,78.7,78.68,78.7,39326.0,76.1094,76.1191,76.0998,76.1191,39326.0
2024-09-26 13:50:00,78.7,78.71,78.67,78.7,23168.0,76.1191,76.1288,76.0901,76.1191,23168.0
2024-09-26 13:55:00,78.7,78.74,78.69,78.73,27446.0,76.1191,76.1578,76.1094,76.1481,27446.0
2024-09-26 14:00:00,78.73,78.75,78.71,78.73,49533.0,76.1481,76.1675,76.1288,76.1481,49533.0
2024-09-26 14:05:00,78.73,78.75,78.73,78.75,37684.0,76.1481,76.1675,76.1481,76.1675,37684.0
2024-09-26 14:10:00,78.75,78.78,78.73,78.78,173425.0,76.1675,76.1965,76.1481,76.1965,173425.0
2024-09-26 14:15:00,78.78,78.83,78.78,78.8,82388.0,76.1965,76.2448,76.1965,76.2158,82388.0
2024-09-26 14:20:00,78.79,78.8,78.77,78.78,22754.0,76.2061,76.2158,76.1868,76.1965,22754.0
2024-09-26 14:25:00,78.79,78.79,78.77,78.78,43405.0,76.2061,76.2061,76.1868,76.1965,43405.0
2024-09-26 14:30:00,78.78,78.78,78.74,78.75,81571.0,76.1965,76.1965,76.1578,76.1675,81571.0
2024-09-26 14:35:00,78.76,78.79,78.73,78.79,57557.0,76.1771,76.2061,76.1481,76.2061,57557.0
2024-09-26 14:40:00,78.78,78.78,78.75,78.76,31262.0,76.1965,76.1965,76.1675,76.1771,31262.0
2024-09-26 14:45:00,78.76,78.77,78.75,78.76,38178.0,76.1771,76.1868,76.1675,76.1771,38178.0
2024-09-26 14:50:00,78.76,78.79,78.75,78.79,25519.0,76.1771,76.2061,76.1675,76.2061,25519.0
2024-09-26 14:55:00,78.79,78.81,78.78,78.79,55044.0,76.2061,76.2255,76.1965,76.2061,55044.0
2024-09-26 15:00:00,78.79,78.81,78.76,78.81,21490.0,76.2061,76.2255,76.1771,76.2255,21490.0
2024-09-26 15:05:00,78.81,78.82,78.8,78.81,60245.0,76.2255,76.2352,76.2158,76.2255,60245.0
2024-09-26 15:10:00,78.8,78.81,78.8,78.8,45108.0,76.2158,76.2255,76.2158,76.2158,45108.0
2024-09-26 15:15:00,78.8,78.8,78.77,78.78,60197.0,76.2158,76.2158,76.1868,76.1965,60197.0
2024-09-26 15:20:00,78.78,78.79,78.76,78.76,34527.0,76.1965,76.2061,76.1771,76.1771,34527.0
2024-09-26 15:25:00,78.77,78.77,78.72,78.76,70309.0,76.1868,76.1868,76.1384,76.1771,70309.0
2024-09-26 15:30:00,78.76,78.76,78.7,78.73,80111.0,76.1771,76.1771,76.1191,76.1481,80111.0
2024-09-26 15:35:00,78.72,78.73,78.71,78.73,30516.0,76.1384,76.1481,76.1288,76.1481,30516.0
2024-09-26 15:40:00,78.73,78.74,78.72,78.72,209189.0,76.1481,76.1578,76.1384,76.1384,209189.0
2024-09-26 15:45:00,78.73,78.73,78.7,78.72,220183.0,76.1481,76.1481,76.1191,76.1384,220183.0
2024-09-26 15:50:00,78.72,78.73,78.68,78.7,411456.0,76.1384,76.1481,76.0998,76.1191,411456.0
2024-09-26 15:55:00,78.7,78.79,78.69,78.71,1322523.0,76.1191,76.2061,76.1094,76.1288,1322523.0
2024-09-27 09:30:00,78.5,78.7,78.5,78.59,725441.0,75.9257,76.1191,75.9257,76.0127,725441.0
2024-09-27 09:35:00,78.61,78.64,78.58,78.6,43507.0,76.032,76.0611,76.003,76.0224,43507.0
2024-09-27 09:40:00,78.6,78.63,78.55,78.57,131326.0,76.0224,76.0514,75.974,75.9934,131326.0
2024-09-27 09:45:00,78.57,78.64,78.55,78.62,177609.0,75.9934,76.0611,75.974,76.0417,177609.0
2024-09-27 09:50:00,78.62,78.64,78.58,78.63,35439.0,76.0417,76.0611,76.003,76.0514,35439.0
2024-09-27 09:55:00,78.63,78.68,78.6,78.66,26324.0,76.0514,76.0998,76.0224,76.0804,26324.0
2024-09-27 10:00:00,78.66,78.71,78.62,78.69,367889.0,76.0804,76.1288,76.0417,76.1094,367889.0
2024-09-27 10:05:00,78.69,78.73,78.67,78.7,315842.0,76.1094,76.1481,76.0901,76.1191,315842.0
2024-09-27 10:10:00,78.7,78.71,78.66,78.7,131731.0,76.1191,76.1288,76.0804,76.1191,131731.0
2024-09-27 10:15:00,78.7,78.73,78.68,78.72,50740.0,76.1191,76.1481,76.0998,76.1384,50740.0
2024-09-27 10:20:00,78.72,78.77,78.71,78.74,109369.0,76.1384,76.1868,76.1288,76.1578,109369.0
2024-09-27 10:25:00,78.74,78.8,78.73,78.77,31876.0,76.1578,76.2158,76.1481,76.1868,31876.0
2024-09-27 10:30:00,78.77,78.81,78.74,78.77,44506.0,76.1868,76.2255,76.1578,76.1868,44506.0
2024-09-27 10:35:00,78.77,78.82,78.73,78.73,26623.0,76.1868,76.2352,76.1481,76.1481,26623.0
2024-09-27 10:40:00,78.73,78.75,78.7,78.73,47494.0,76.1481,76.1675,76.1191,76.1481,47494.0
2024-09-27 10:45:00,78.73,78.75,78.65,78.65,96243.0,76.1481,76.1675,76.0707,76.0707,96243.0
2024-09-27 10:50:00,78.67,78.74,78.67,78.73,42472.0,76.0901,76.1578,76.0901,76.1481,42472.0
2024-09-27 10:55:00,78.73,78.76,78.71,78.72,76727.0,76.1481,76.1771,76.1288,76.1384,76727.0
2024-09-27 11:00:00,78.71,78.71,78.62,78.64,69467.0,76.1288,76.1288,76.0417,76.0611,69467.0
2024-09-27 11:05:00,78.66,78.67,78.58,78.61,68962.0,76.0804,76.0901,76.003,76.032,68962.0
2024-09-27 11:10:00,78.61,78.64,78.6,78.62,216639.0,76.032,76.0611,76.0224,76.0417,216639.0
2024-09-27 11:15:00,78.61,78.65,78.59,78.59,86808.0,76.032,76.0707,76.0127,76.0127,86808.0
2024-09-27 11:20:00,78.59,78.64,78.59,78.62,502741.0,76.0127,76.0611,76.0127,76.0417,502741.0
2024-09-27 11:25:00,78.62,78.66,78.6,78.65,113509.0,76.0417,76.0804,76.0224,76.0707,113509.0
2024-09-27 11:30:00,78.65,78.65,78.6,78.63,283482.0,76.0707,76.0707,76.0224,76.0514,283482.0
2024-09-27 11:35:00,78.63,78.63,78.54,78.54,508679.0,76.0514,76.0514,75.9643,75.9643,508679.0
2024-09-27 11:40:00,78.55,78.58,78.52,78.58,107296.0,75.974,76.003,75.945,76.003,107296.0
2024-09-27 11:45:00,78.58,78.6,78.56,78.56,289729.0,76.003,76.0224,75.9837,75.9837,289729.0
2024-09-27 11:50:00,78.56,78.56,78.47,78.51,84421.0,75.9837,75.9837,75.8966,75.9353,84421.0
2024-09-27 11:55:00,78.52,78.52,78.46,78.47,13567.0,75.945,75.945,75.887,75.8966,13567.0
2024-09-27 12:00:00,78.46,78.47,78.41,78.42,104192.0,75.887,75.8966,75.8386,75.8483,104192.0
2024-09-27 12:05:00,78.42,78.46,78.4,78.42,54639.0,75.8483,75.887,75.8289,75.8483,54639.0
2024-09-27 12:10:00,78.42,78.42,78.32,78.33,42672.0,75.8483,75.8483,75.7516,75.7612,42672.0
2024-09-27 12:15:00,78.33,78.38,78.33,78.35,32058.0,75.7612,75.8096,75.7612,75.7806,32058.0
2024-09-27 12:20:00,78.36,78.38,78.34,78.38,14265.0,75.7902,75.8096,75.7709,75.8096,14265.0
2024-09-27 12:25:00,78.38,78.45,78.37,78.43,45825.0,75.8096,75.8773,75.7999,75.858,45825.0
2024-09-27 12:30:00,78.42,78.47,78.42,78.42,58042.0,75.8483,75.8966,75.8483,75.8483,58042.0
2024-09-27 12:35:00,78.42,78.45,78.42,78.42,54607.0,75.8483,75.8773,75.8483,75.8483,54607.0
2024-09-27 12:40:00,78.42,78.43,78.39,78.4,35978.0,75.8483,75.858,75.8193,75.8289,35978.0
2024-09-27 12:45:00,78.4,78.42,78.38,78.39,33022.0,75.8289,75.8483,75.8096,75.8193,33022.0
2024-09-27 12:50:00,78.39,78.4,78.38,78.39,43801.0,75.8193,75.8289,75.8096,75.8193,43801.0
2024-09-27 12:55:00,78.39,78.42,78.37,78.38,22989.0,75.8193,75.8483,75.7999,75.8096,22989.0
2024-09-27 13:00:00,78.39,78.44,78.38,78.43,47732.0,75.8193,75.8676,75.8096,75.858,47732.0
2024-09-27 13:05:00,78.43,78.43,78.33,78.33,121730.0,75.858,75.858,75.7612,75.7612,121730.0
2024-09-27 13:10:00,78.34,78.38,78.34,78.37,78019.0,75.7709,75.8096,75.7709,75.7999,78019.0
2024-09-27 13:15:00,78.35,78.36,78.32,78.32,19684.0,75.7806,75.7902,75.7516,75.7516,19684.0
2024-09-27 13:20:00,78.34,78.36,78.33,78.36,13261.0,75.7709,75.7902,75.7612,75.7902,13261.0
2024-09-27 13:25:00,78.34,78.35,78.32,78.33,6845.0,75.7709,75.7806,75.7516,75.7612,6845.0
2024-09-27 13:30:00,78.34,78.35,78.3,78.34,22169.0,75.7709,75.7806,75.7322,75.7709,22169.0
2024-09-27 13:35:00,78.33,78.34,78.25,78.26,30354.0,75.7612,75.7709,75.6839,75.6935,30354.0
2024-09-27 13:40:00,78.25,78.28,78.24,78.28,50774.0,75.6839,75.7129,75.6742,75.7129,50774.0
2024-09-27 13:45:00,78.28,78.31,78.27,78.3,63778.0,75.7129,75.7419,75.7032,75.7322,63778.0
2024-09-27 13:50:00,78.3,78.34,78.3,78.32,45826.0,75.7322,75.7709,75.7322,75.7516,45826.0
2024-09-27 13:55:00,78.32,78.35,78.29,78.35,25151.0,75.7516,75.7806,75.7225,75.7806,25151.0
2024-09-27 14:00:00,78.35,78.35,78.3,78.31,35620.0,75.7806,75.7806,75.7322,75.7419,35620.0
2024-09-27 14:05:00,78.31,78.32,78.28,78.31,36032.0,75.7419,75.7516,75.7129,75.7419,36032.0
2024-09-27 14:10:00,78.31,78.33,78.3,78.31,23663.0,75.7419,75.7612,75.7322,75.7419,23663.0
2024-09-27 14:15:00,78.31,78.34,78.28,78.29,66703.0,75.7419,75.7709,75.7129,75.7225,66703.0
2024-09-27 14:20:00,78.3,78.31,78.28,78.29,62193.0,75.7322,75.7419,75.7129,75.7225,62193.0
2024-09-27 14:25:00,78.28,78.28,78.18,78.18,74990.0,75.7129,75.7129,75.6162,75.6162,74990.0
2024-09-27 14:30:00,78.18,78.19,78.09,78.17,129941.0,75.6162,75.6258,75.5291,75.6065,129941.0
2024-09-27 14:35:00,78.17,78.19,78.12,78.18,88430.0,75.6065,75.6258,75.5581,75.6162,88430.0
2024-09-27 14:40:00,78.19,78.23,78.16,78.22,74884.0,75.6258,75.6645,75.5968,75.6548,74884.0
2024-09-27 14:45:00,78.24,78.28,78.24,78.27,90784.0,75.6742,75.7129,75.6742,75.7032,90784.0
2024-09-27 14:50:00,78.27,78.29,78.25,78.28,51306.0,75.7032,75.7225,75.6839,75.7129,51306.0
2024-09-27 14:55:00,78.27,78.34,78.26,78.32,53669.0,75.7032,75.7709,75.6935,75.7516,53669.0
2024-09-27 15:00:00,78.33,78.33,78.3,78.32,238948.0,75.7612,75.7612,75.7322,75.7516,238948.0
2024-09-27 15:05:00,78.33,78.33,78.27,78.27,56173.0,75.7612,75.7612,75.7032,75.7032,56173.0
2024-09-27 15:10:00,78.28,78.29,78.25,78.28,99359.0,75.7129,75.7225,75.6839,75.7129,99359.0
2024-09-27 15:15:00,78.28,78.33,78.27,78.31,48887.0,75.7129,75.7612,75.7032,75.7419,48887.0
2024-09-27 15:20:00,78.31,78.33,78.27,78.28,44661.0,75.7419,75.7612,75.7032,75.7129,44661.0
2024-09-27 15:25:00,78.28,78.31,78.26,78.3,50580.0,75.7129,75.7419,75.6935,75.7322,50580.0
2024-09-27 15:30:00,78.3,78.32,78.27,78.31,47023.0,75.7322,75.7516,75.7032,75.7419,47023.0
2024-09-27 15:35:00,78.31,78.32,78.28,78.28,31999.0,75.7419,75.7516,75.7129,75.7129,31999.0
2024-09-27 15:40:00,78.28,78.29,78.25,78.29,134246.0,75.7129,75.7225,75.6839,75.7225,134246.0
2024-09-27 15:45:00,78.3,78.31,78.28,78.3,42997.0,75.7322,75.7419,75.7129,75.7322,42997.0
2024-09-27 15:50:00,78.3,78.34,78.27,78.28,92680.0,75.7322,75.7709,75.7032,75.7129,92680.0
2024-09-27 15:55:00,78.28,78.29,78.23,78.24,319455.0,75.7129,75.7225,75.6645,75.6742,319455.0
2024-09-30 09:30:00,78.27,78.32,78.17,78.2,218936.0,75.7032,75.7516,75.6065,75.6355,218936.0
2024-09-30 09:35:00,78.19,78.2,78.12,78.13,60243.0,75.6258,75.6355,75.5581,75.5678,60243.0
2024-09-30 09:40:00,78.14,78.18,78.13,78.17,186963.0,75.5775,75.6162,75.5678,75.6065,186963.0
2024-09-30 09:45:00,78.17,78.27,78.16,78.27,49108.0,75.6065,75.7032,75.5968,75.7032,49108.0
2024-09-30 09:50:00,78.28,78.33,78.27,78.3,318464.0,75.7129,75.7612,75.7032,75.7322,318464.0
2024-09-30 09:55:00,78.31,78.31,78.23,78.23,157108.0,75.7419,75.7419,75.6645,75.6645,157108.0
2024-09-30 10:00:00,78.23,78.23,78.18,78.2,56865.0,75.6645,75.6645,75.6162,75.6355,56865.0
2024-09-30 10:05:00,78.19,78.24,78.17,78.17,119285.0,75.6258,75.6742,75.6065,75.6065,119285.0
2024-09-30 10:10:00,78.17,78.19,78.14,78.16,30265.0,75.6065,75.6258,75.5775,75.5968,30265.0
2024-09-30 10:15:00,78.17,78.18,78.1,78.11,106400.0,75.6065,75.6162,75.5388,75.5484,106400.0
2024-09-30 10:20:00,78.13,78.16,78.1,78.12,60034.0,75.5678,75.5968,75.5388,75.5581,60034.0
2024-09-30 10:25:00,78.13,78.13,78.03,78.07,108432.0,75.5678,75.5678,75.4711,75.5098,108432.0
2024-09-30 10:30:00,78.08,78.21,78.07,78.2,55194.0,75.5194,75.6452,75.5098,75.6355,55194.0
2024-09-30 10:35:00,78.21,78.23,78.11,78.19,53653.0,75.6452,75.6645,75.5484,75.6258,53653.0
2024-09-30 10:40:00,78.19,78.19,78.09,78.1,17621.0,75.6258,75.6258,75.5291,75.5388,17621.0
2024-09-30 10:45:00,78.11,78.22,78.1,78.2,26458.0,75.5484,75.6548,75.5388,75.6355,26458.0
2024-09-30 10:50:00,78.17,78.2,78.15,78.19,27696.0,75.6065,75.6355,75.5871,75.6258,27696.0
2024-09-30 10:55:00,78.18,78.21,78.16,78.17,19601.0,75.6162,75.6452,75.5968,75.6065,19601.0
2024-09-30 11:00:00,78.17,78.23,78.14,78.21,49842.0,75.6065,75.6645,75.5775,75.6452,49842.0
2024-09-30 11:05:00,78.21,78.22,78.13,78.13,28331.0,75.6452,75.6548,75.5678,75.5678,28331.0
2024-09-30 11:10:00,78.13,78.2,78.12,78.17,53695.0,75.5678,75.6355,75.5581,75.6065,53695.0
2024-09-30 11:15:00,78.18,78.19,78.1,78.1,131152.0,75.6162,75.6258,75.5388,75.5388,131152.0
2024-09-30 11:20:00,78.1,78.14,78.09,78.1,37878.0,75.5388,75.5775,75.5291,75.5388,37878.0
2024-09-30 11:25:00,78.09,78.09,78.0,78.03,50374.0,75.5291,75.5291,75.4421,75.4711,50374.0
2024-09-30 11:30:00,78.03,78.03,77.95,77.99,178423.0,75.4711,75.4711,75.3937,75.4324,178423.0
2024-09-30 11:35:00,78.0,78.01,77.91,77.91,59934.0,75.4421,75.4517,75.355,75.355,59934.0
2024-09-30 11:40:00,77.91,77.96,77.87,77.94,48482.0,75.355,75.4034,75.3163,75.384,48482.0
2024-09-30 11:45:00,77.94,77.99,77.93,77.97,41899.0,75.384,75.4324,75.3743,75.413,41899.0
2024-09-30 11:50:00,77.97,77.98,77.93,77.94,28884.0,75.413,75.4227,75.3743,75.384,28884.0
2024-09-30 11:55:00,77.95,77.98,77.95,77.97,37663.0,75.3937,75.4227,75.3937,75.413,37663.0
2024-09-30 12:00:00,77.97,78.0,77.95,78.0,16953.0,75.413,75.4421,75.3937,75.4421,16953.0
2024-09-30 12:05:00,78.0,78.07,77.99,78.04,24204.0,75.4421,75.5098,75.4324,75.4807,24204.0
2024-09-30 12:10:00,78.04,78.07,77.98,78.04,85842.0,75.4807,75.5098,75.4227,75.4807,85842.0
2024-09-30 12:15:00,78.04,78.06,78.02,78.03,37126.0,75.4807,75.5001,75.4614,75.4711,37126.0
2024-09-30 12:20:00,78.03,78.08,77.99,78.0,212249.0,75.4711,75.5194,75.4324,75.4421,212249.0
2024-09-30 12:25:00,78.01,78.02,78.0,78.01,9720.0,75.4517,75.4614,75.4421,75.4517,9720.0
2024-09-30 12:30:00,78.0,78.03,77.99,78.01,23107.0,75.4421,75.4711,75.4324,75.4517,23107.0
2024-09-30 12:35:00,78.02,78.05,78.02,78.03,61128.0,75.4614,75.4904,75.4614,75.4711,61128.0
2024-09-30 12:40:00,78.03,78.04,78.01,78.03,29038.0,75.4711,75.4807,75.4517,75.4711,29038.0
2024-09-30 12:45:00,78.04,78.05,78.01,78.02,9926.0,75.4807,75.4904,75.4517,75.4614,9926.0
2024-09-30 12:50:00,78.05,78.06,78.01,78.03,23320.0,75.4904,75.5001,75.4517,75.4711,23320.0
2024-09-30 12:55:00,78.03,78.06,78.03,78.05,17517.0,75.4711,75.5001,75.4711,75.4904,17517.0
2024-09-30 13:00:00,78.04,78.07,78.03,78.06,11745.0,75.4807,75.5098,75.4711,75.5001,11745.0
2024-09-30 13:05:00,78.06,78.09,78.05,78.06,16406.0,75.5001,75.5291,75.4904,75.5001,16406.0
2024-09-30 13:10:00,78.06,78.08,78.01,78.04,178441.0,75.5001,75.5194,75.4517,75.4807,178441.0
2024-09-30 13:15:00,78.04,78.06,78.02,78.05,108740.0,75.4807,75.5001,75.4614,75.4904,108740.0
2024-09-30 13:20:00,78.06,78.08,78.04,78.05,16739.0,75.5001,75.5194,75.4807,75.4904,16739.0
2024-09-30 13:25:00,78.05,78.05,78.0,78.0,24618.0,75.4904,75.4904,75.4421,75.4421,24618.0
2024-09-30 13:30:00,78.0,78.02,77.99,78.01,16087.0,75.4421,75.4614,75.4324,75.4517,16087.0
2024-09-30 13:35:00,78.01,78.04,78.01,78.04,13650.0,75.4517,75.4807,75.4517,75.4807,13650.0
2024-09-30 13:40:00,78.04,78.06,78.03,78.04,23316.0,75.4807,75.5001,75.4711,75.4807,23316.0
2024-09-30 13:45:00,78.04,78.06,78.03,78.06,10779.0,75.4807,75.5001,75.4711,75.5001,10779.0
2024-09-30 13:50:00,78.05,78.07,78.04,78.05,13402.0,75.4904,75.5098,75.4807,75.4904,13402.0
2024-09-30 13:55:00,78.06,78.1,78.02,78.06,110933.0,75.5001,75.5388,75.4614,75.5001,110933.0
2024-09-30 14:00:00,78.05,78.06,78.02,78.06,31686.0,75.4904,75.5001,75.4614,75.5001,31686.0
2024-09-30 14:05:00,78.05,78.05,77.91,78.0,44366.0,75.4904,75.4904,75.355,75.4421,44366.0
2024-09-30 14:10:00,77.99,77.99,77.83,77.87,119940.0,75.4324,75.4324,75.2776,75.3163,119940.0
2024-09-30 14:15:00,77.86,77.86,77.72,77.72,61836.0,75.3066,75.3066,75.1712,75.1712,61836.0
2024-09-30 14:20:00,77.71,77.74,77.62,77.67,182222.0,75.1616,75.1906,75.0745,75.1229,182222.0
2024-09-30 14:25:00,77.68,77.71,77.6,77.71,74473.0,75.1325,75.1616,75.0552,75.1616,74473.0
2024-09-30 14:30:00,77.7,77.75,77.66,77.73,45642.0,75.1519,75.2003,75.1132,75.1809,45642.0
2024-09-30 14:35:00,77.73,77.84,77.73,77.83,40376.0,75.1809,75.2873,75.1809,75.2776,40376.0
2024-09-30 14:40:00,77.84,77.87,77.82,77.87,72137.0,75.2873,75.3163,75.268,75.3163,72137.0
2024-09-30 14:45:00,77.87,77.9,77.87,77.89,37175.0,75.3163,75.3453,75.3163,75.3357,37175.0
2024-09-30 14:50:00,77.9,77.96,77.88,77.95,56011.0,75.3453,75.4034,75.326,75.3937,56011.0
2024-09-30 14:55:00,77.94,77.94,77.84,77.85,33775.0,75.384,75.384,75.2873,75.297,33775.0
2024-09-30 15:00:00,77.84,77.85,77.78,77.84,52934.0,75.2873,75.297,75.2293,75.2873,52934.0
2024-09-30 15:05:00,77.83,77.84,77.81,77.81,45753.0,75.2776,75.2873,75.2583,75.2583,45753.0
2024-09-30 15:10:00,77.82,77.82,77.75,77.8,37263.0,75.268,75.268,75.2003,75.2486,37263.0
2024-09-30 15:15:00,77.8,77.85,77.78,77.84,63764.0,75.2486,75.297,75.2293,75.2873,63764.0
2024-09-30 15:20:00,77.84,77.85,77.81,77.84,109937.0,75.2873,75.297,75.2583,75.2873,109937.0
2024-09-30 15:25:00,77.84,77.85,77.82,77.85,89241.0,75.2873,75.297,75.268,75.297,89241.0
2024-09-30 15:30:00,77.84,77.85,77.8,77.81,56448.0,75.2873,75.297,75.2486,75.2583,56448.0
2024-09-30 15:35:00,77.81,77.88,77.8,77.88,57957.0,75.2583,75.326,75.2486,75.326,57957.0
2024-09-30 15:40:00,77.88,77.91,77.86,77.91,53351.0,75.326,75.355,75.3066,75.355,53351.0
2024-09-30 15:45:00,77.91,77.99,77.9,77.96,149536.0,75.355,75.4324,75.3453,75.4034,149536.0
2024-09-30 15:50:00,77.96,78.05,77.96,78.0,160436.0,75.4034,75.4904,75.4034,75.4421,160436.0
2024-09-30 15:55:00,78.01,78.1,77.99,78.04,1678004.0,75.4517,75.5388,75.4324,75.4807,1678004.0
2024-10-01 09:30:00,78.07,78.09,77.89,77.92,393926.0,75.5098,75.5291,75.3357,75.3647,393926.0
2024-10-01 09:35:00,77.91,77.92,77.61,77.7,119801.0,75.355,75.3647,75.0648,75.1519,119801.0
2024-10-01 09:40:00,77.68,77.7,77.54,77.59,350391.0,75.1325,75.1519,74.9971,75.0455,350391.0
2024-10-01 09:45:00,77.59,77.59,77.42,77.53,255268.0,75.0455,75.0455,74.8811,74.9875,255268.0
2024-10-01 09:50:00,77.54,77.58,77.43,77.57,342789.0,74.9971,75.0358,74.8907,75.0262,342789.0
2024-10-01 09:55:00,77.56,77.58,77.5,77.55,120071.0,75.0165,75.0358,74.9585,75.0068,120071.0
2024-10-01 10:00:00,77.54,77.7,77.38,77.62,213272.0,74.9971,75.1519,74.8424,75.0745,213272.0
2024-10-01 10:05:00,77.6,77.62,77.35,77.35,213416.0,75.0552,75.0745,74.8134,74.8134,213416.0
2024-10-01 10:10:00,77.35,77.41,77.27,77.37,258152.0,74.8134,74.8714,74.736,74.8327,258152.0
2024-10-01 10:15:00,77.36,77.36,77.2,77.24,144820.0,74.823,74.823,74.6683,74.707,144820.0
2024-10-01 10:20:00,77.24,77.47,77.24,77.41,213311.0,74.707,74.9294,74.707,74.8714,213311.0
2024-10-01 10:25:00,77.41,77.41,77.23,77.31,79019.0,74.8714,74.8714,74.6973,74.7747,79019.0
2024-10-01 10:30:00,77.32,77.33,77.19,77.3,215439.0,74.7844,74.794,74.6586,74.765,215439.0
2024-10-01 10:35:00,77.3,77.45,77.27,77.43,91410.0,74.765,74.9101,74.736,74.8907,91410.0
2024-10-01 10:40:00,77.41,77.5,77.39,77.39,173514.0,74.8714,74.9585,74.8521,74.8521,173514.0
2024-10-01 10:45:00,77.4,77.42,77.3,77.31,97877.0,74.8617,74.8811,74.765,74.7747,97877.0
2024-10-01 10:50:00,77.32,77.34,77.27,77.3,94305.0,74.7844,74.8037,74.736,74.765,94305.0
2024-10-01 10:55:00,77.29,77.43,77.29,77.43,47113.0,74.7553,74.8907,74.7553,74.8907,47113.0
2024-10-01 11:00:00,77.43,77.44,77.34,77.37,100596.0,74.8907,74.9004,74.8037,74.8327,100596.0
2024-10-01 11:05:00,77.35,77.35,77.15,77.16,80142.0,74.8134,74.8134,74.6199,74.6296,80142.0
2024-10-01 11:10:00,77.16,77.23,77.15,77.23,49636.0,74.6296,74.6973,74.6199,74.6973,49636.0
2024-10-01 11:15:00,77.23,77.28,77.2,77.27,38598.0,74.6973,74.7457,74.6683,74.736,38598.0
2024-10-01 11:20:00,77.29,77.35,77.27,77.28,32702.0,74.7553,74.8134,74.736,74.7457,32702.0
2024-10-01 11:25:00,77.3,77.36,77.3,77.34,93874.0,74.765,74.823,74.765,74.8037,93874.0
2024-10-01 11:30:00,77.31,77.38,77.3,77.35,147413.0,74.7747,74.8424,74.765,74.8134,147413.0
2024-10-01 11:35:00,77.36,77.4,77.32,77.4,55890.0,74.823,74.8617,74.7844,74.8617,55890.0
2024-10-01 11:40:00,77.41,77.44,77.37,77.39,44785.0,74.8714,74.9004,74.8327,74.8521,44785.0
2024-10-01 11:45:00,77.38,77.39,77.33,77.37,90702.0,74.8424,74.8521,74.794,74.8327,90702.0
2024-10-01 11:50:00,77.37,77.4,77.37,77.38,14807.0,74.8327,74.8617,74.8327,74.8424,14807.0
2024-10-01 11:55:00,77.38,77.39,77.34,77.34,19969.0,74.8424,74.8521,74.8037,74.8037,19969.0
2024-10-01 12:00:00,77.33,77.36,77.28,77.35,382623.0,74.794,74.823,74.7457,74.8134,382623.0
2024-10-01 12:05:00,77.35,77.4,77.34,77.37,43361.0,74.8134,74.8617,74.8037,74.8327,43361.0
2024-10-01 12:10:00,77.37,77.42,77.34,77.36,26309.0,74.8327,74.8811,74.8037,74.823,26309.0
2024-10-01 12:15:00,77.37,77.4,77.34,77.36,26790.0,74.8327,74.8617,74.8037,74.823,26790.0
2024-10-01 12:20:00,77.36,77.37,77.31,77.32,81414.0,74.823,74.8327,74.7747,74.7844,81414.0
2024-10-01 12:25:00,77.32,77.36,77.29,77.34,20379.0,74.7844,74.823,74.7553,74.8037,20379.0
2024-10-01 12:30:00,77.34,77.34,77.15,77.27,228359.0,74.8037,74.8037,74.6199,74.736,228359.0
2024-10-01 12:35:00,77.25,77.3,77.2,77.22,27446.0,74.7166,74.765,74.6683,74.6876,27446.0
2024-10-01 12:40:00,77.22,77.23,77.18,77.19,701537.0,74.6876,74.6973,74.6489,74.6586,701537.0
2024-10-01 12:45:00,77.19,77.2,77.09,77.14,33568.0,74.6586,74.6683,74.5619,74.6103,33568.0
2024-10-01 12:50:00,77.14,77.28,77.13,77.26,293806.0,74.6103,74.7457,74.6006,74.7263,293806.0
2024-10-01 12:55:00,77.25,77.3,77.2,77.26,27623.0,74.7166,74.765,74.6683,74.7263,27623.0
2024-10-01 13:00:00,77.26,77.27,77.19,77.19,39041.0,74.7263,74.736,74.6586,74.6586,39041.0
2024-10-01 13:05:00,77.19,77.19,77.12,77.19,42094.0,74.6586,74.6586,74.5909,74.6586,42094.0
2024-10-01 13:10:00,77.21,77.22,77.12,77.12,53390.0,74.678,74.6876,74.5909,74.5909,53390.0
2024-10-01 13:15:00,77.11,77.12,77.07,77.09,44026.0,74.5812,74.5909,74.5426,74.5619,44026.0
2024-10-01 13:20:00,77.09,77.13,77.05,77.06,94595.0,74.5619,74.6006,74.5232,74.5329,94595.0
2024-10-01 13:25:00,77.06,77.07,77.03,77.06,60630.0,74.5329,74.5426,74.5039,74.5329,60630.0
2024-10-01 13:30:00,77.05,77.23,77.04,77.2,30686.0,74.5232,74.6973,74.5135,74.6683,30686.0
2024-10-01 13:35:00,77.19,77.2,77.13,77.17,60851.0,74.6586,74.6683,74.6006,74.6393,60851.0
2024-10-01 13:40:00,77.17,77.3,77.16,77.29,73599.0,74.6393,74.765,74.6296,74.7553,73599.0
2024-10-01 13:45:00,77.29,77.33,77.26,77.28,31010.0,74.7553,74.794,74.7263,74.7457,31010.0
2024-10-01 13:50:00,77.28,77.32,77.28,77.32,77372.0,74.7457,74.7844,74.7457,74.7844,77372.0
2024-10-01 13:55:00,77.33,77.42,77.33,77.42,39203.0,74.794,74.8811,74.794,74.8811,39203.0
2024-10-01 14:00:00,77.44,77.51,77.43,77.5,1525914.0,74.9004,74.9681,74.8907,74.9585,1525914.0
2024-10-01 14:05:00,77.51,77.55,77.5,77.53,34258.0,74.9681,75.0068,74.9585,74.9875,34258.0
2024-10-01 14:10:00,77.53,77.58,77.51,77.58,24871.0,74.9875,75.0358,74.9681,75.0358,24871.0
2024-10-01 14:15:00,77.59,77.63,77.58,77.6,123646.0,75.0455,75.0842,75.0358,75.0552,123646.0
2024-10-01 14:20:00,77.6,77.63,77.58,77.61,19143.0,75.0552,75.0842,75.0358,75.0648,19143.0
2024-10-01 14:25:00,77.61,77.66,77.6,77.66,41753.0,75.0648,75.1132,75.0552,75.1132,41753.0
2024-10-01 14:30:00,77.65,77.7,77.64,77.66,40140.0,75.1035,75.1519,75.0939,75.1132,40140.0
2024-10-01 14:35:00,77.65,77.68,77.61,77.64,66483.0,75.1035,75.1325,75.0648,75.0939,66483.0
2024-10-01 14:40:00,77.65,77.67,77.62,77.65,74687.0,75.1035,75.1229,75.0745,75.1035,74687.0
2024-10-01 14:45:00,77.65,77.67,77.62,77.65,22931.0,75.1035,75.1229,75.0745,75.1035,22931.0
2024-10-01 14:50:00,77.65,77.67,77.59,77.61,37227.0,75.1035,75.1229,75.0455,75.0648,37227.0
2024-10-01 14:55:00,77.62,77.68,77.62,77.66,28762.0,75.0745,75.1325,75.0745,75.1132,28762.0
2024-10-01 15:00:00,77.65,77.66,77.64,77.64,35952.0,75.1035,75.1132,75.0939,75.0939,35952.0
2024-10-01 15:05:00,77.64,77.66,77.6,77.65,26282.0,75.0939,75.1132,75.0552,75.1035,26282.0
2024-10-01 15:10:00,77.66,77.67,77.6,77.63,43424.0,75.1132,75.1229,75.0552,75.0842,43424.0
2024-10-01 15:15:00,77.63,77.64,77.58,77.61,48371.0,75.0842,75.0939,75.0358,75.0648,48371.0
2024-10-01 15:20:00,77.61,77.66,77.6,77.64,39146.0,75.0648,75.1132,75.0552,75.0939,39146.0
2024-10-01 15:25:00,77.65,77.67,77.63,77.65,32916.0,75.1035,75.1229,75.0842,75.1035,32916.0
2024-10-01 15:30:00,77.64,77.64,77.56,77.56,31254.0,75.0939,75.0939,75.0165,75.0165,31254.0
2024-10-01 15:35:00,77.56,77.59,77.51,77.56,69253.0,75.0165,75.0455,74.9681,75.0165,69253.0
2024-10-01 15:40:00,77.56,77.59,77.5,77.5,64256.0,75.0165,75.0455,74.9585,74.9585,64256.0
2024-10-01 15:45:00,77.5,77.51,77.47,77.47,166383.0,74.9585,74.9681,74.9294,74.9294,166383.0
2024-10-01 15:50:00,77.48,77.49,77.43,77.45,203416.0,74.9391,74.9488,74.8907,74.9101,203416.0
2024-10-01 15:55:00,77.45,77.5,77.43,77.44,324267.0,74.9101,74.9585,74.8907,74.9004,324267.0
2024-10-02 09:30:00,77.2,77.2,77.02,77.04,178227.0,74.6683,74.6683,74.4942,74.5135,178227.0
2024-10-02 09:35:00,77.04,77.13,77.02,77.02,36750.0,74.5135,74.6006,74.4942,74.4942,36750.0
2024-10-02 09:40:00,77.04,77.04,76.89,76.9,27199.0,74.5135,74.5135,74.3685,74.3781,27199.0
2024-10-02 09:45:00,76.9,77.16,76.9,77.16,76144.0,74.3781,74.6296,74.3781,74.6296,76144.0
2024-10-02 09:50:00,77.16,77.19,77.12,77.14,102382.0,74.6296,74.6586,74.5909,74.6103,102382.0
2024-10-02 09:55:00,77.13,77.17,77.05,77.07,56391.0,74.6006,74.6393,74.5232,74.5426,56391.0
2024-10-02 10:00:00,77.06,77.18,77.05,77.13,68002.0,74.5329,74.6489,74.5232,74.6006,68002.0
2024-10-02 10:05:00,77.14,77.16,77.1,77.13,49320.0,74.6103,74.6296,74.5716,74.6006,49320.0
2024-10-02 10:10:00,77.14,77.2,77.13,77.17,160712.0,74.6103,74.6683,74.6006,74.6393,160712.0
2024-10-02 10:15:00,77.16,77.22,77.1,77.22,20964.0,74.6296,74.6876,74.5716,74.6876,20964.0
2024-10-02 10:20:00,77.22,77.25,77.1,77.11,59626.0,74.6876,74.7166,74.5716,74.5812,59626.0
2024-10-02 10:25:00,77.11,77.15,77.1,77.12,27888.0,74.5812,74.6199,74.5716,74.5909,27888.0
2024-10-02 10:30:00,77.1,77.19,77.08,77.16,25573.0,74.5716,74.6586,74.5522,74.6296,25573.0
2024-10-02 10:35:00,77.15,77.18,77.08,77.12,16857.0,74.6199,74.6489,74.5522,74.5909,16857.0
2024-10-02 10:40:00,77.15,77.2,77.12,77.17,31971.0,74.6199,74.6683,74.5909,74.6393,31971.0
2024-10-02 10:45:00,77.16,77.24,77.15,77.24,32332.0,74.6296,74.707,74.6199,74.707,32332.0
2024-10-02 10:50:00,77.25,77.25,77.12,77.12,243032.0,74.7166,74.7166,74.5909,74.5909,243032.0
2024-10-02 10:55:00,77.12,77.17,77.08,77.09,58757.0,74.5909,74.6393,74.5522,74.5619,58757.0
2024-10-02 11:00:00,77.09,77.2,77.07,77.18,239564.0,74.5619,74.6683,74.5426,74.6489,239564.0
2024-10-02 11:05:00,77.2,77.2,77.13,77.15,59365.0,74.6683,74.6683,74.6006,74.6199,59365.0
2024-10-02 11:10:00,77.15,77.19,77.11,77.11,24533.0,74.6199,74.6586,74.5812,74.5812,24533.0
2024-10-02 11:15:00,77.12,77.24,77.11,77.24,36873.0,74.5909,74.707,74.5812,74.707,36873.0
2024-10-02 11:20:00,77.23,77.23,77.18,77.21,32206.0,74.6973,74.6973,74.6489,74.678,32206.0
2024-10-02 11:25:00,77.22,77.26,77.2,77.25,69200.0,74.6876,74.7263,74.6683,74.7166,69200.0
2024-10-02 11:30:00,77.25,77.28,77.24,77.27,27140.0,74.7166,74.7457,74.707,74.736,27140.0
2024-10-02 11:35:00,77.3,77.33,77.28,77.33,23177.0,74.765,74.794,74.7457,74.794,23177.0
2024-10-02 11:40:00,77.33,77.35,77.3,77.34,37901.0,74.794,74.8134,74.765,74.8037,37901.0
2024-10-02 11:45:00,77.34,77.38,77.34,77.37,63724.0,74.8037,74.8424,74.8037,74.8327,63724.0
2024-10-02 11:50:00,77.38,77.38,77.32,77.34,64038.0,74.8424,74.8424,74.7844,74.8037,64038.0
2024-10-02 11:55:00,77.34,77.38,77.32,77.38,67090.0,74.8037,74.8424,74.7844,74.8424,67090.0
2024-10-02 12:00:00,77.37,77.41,77.36,77.4,27957.0,74.8327,74.8714,74.823,74.8617,27957.0
2024-10-02 12:05:00,77.4,77.43,77.36,77.37,65365.0,74.8617,74.8907,74.823,74.8327,65365.0
2024-10-02 12:10:00,77.37,77.39,77.34,77.34,24877.0,74.8327,74.8521,74.8037,74.8037,24877.0
2024-10-02 12:15:00,77.34,77.34,77.29,77.31,69418.0,74.8037,74.8037,74.7553,74.7747,69418.0
2024-10-02 12:20:00,77.31,77.34,77.27,77.34,20840.0,74.7747,74.8037,74.736,74.8037,20840.0
2024-10-02 12:25:00,77.34,77.37,77.31,77.32,26809.0,74.8037,74.8327,74.7747,74.7844,26809.0
2024-10-02 12:30:00,77.31,77.31,77.26,77.27,25361.0,74.7747,74.7747,74.7263,74.736,25361.0
2024-10-02 12:35:00,77.28,77.28,77.23,77.26,25499.0,74.7457,74.7457,74.6973,74.7263,25499.0
2024-10-02 12:40:00,77.26,77.26,77.23,77.23,15186.0,74.7263,74.7263,74.6973,74.6973,15186.0
2024-10-02 12:45:00,77.23,77.27,77.22,77.24,18003.0,74.6973,74.736,74.6876,74.707,18003.0
2024-10-02 12:50:00,77.23,77.26,77.23,77.24,91343.0,74.6973,74.7263,74.6973,74.707,91343.0
2024-10-02 12:55:00,77.23,77.24,77.16,77.16,26619.0,74.6973,74.707,74.6296,74.6296,26619.0
2024-10-02 13:00:00,77.16,77.18,77.15,77.16,25870.0,74.6296,74.6489,74.6199,74.6296,25870.0
2024-10-02 13:05:00,77.16,77.17,77.14,77.16,39872.0,74.6296,74.6393,74.6103,74.6296,39872.0
2024-10-02 13:10:00,77.16,77.18,77.12,77.16,70512.0,74.6296,74.6489,74.5909,74.6296,70512.0
2024-10-02 13:15:00,77.15,77.17,77.13,77.15,547410.0,74.6199,74.6393,74.6006,74.6199,547410.0
2024-10-02 13:20:00,77.15,77.17,77.14,77.15,19542.0,74.6199,74.6393,74.6103,74.6199,19542.0
2024-10-02 13:25:00,77.15,77.22,77.14,77.2,70343.0,74.6199,74.6876,74.6103,74.6683,70343.0
2024-10-02 13:30:00,77.2,77.21,77.13,77.13,75921.0,74.6683,74.678,74.6006,74.6006,75921.0
2024-10-02 13:35:00,77.11,77.2,77.11,77.2,40458.0,74.5812,74.6683,74.5812,74.6683,40458.0
2024-10-02 13:40:00,77.2,77.21,77.17,77.2,21210.0,74.6683,74.678,74.6393,74.6683,21210.0
2024-10-02 13:45:00,77.19,77.26,77.18,77.26,28526.0,74.6586,74.7263,74.6489,74.7263,28526.0
2024-10-02 13:50:00,77.27,77.3,77.27,77.3,32552.0,74.736,74.765,74.736,74.765,32552.0
2024-10-02 13:55:00,77.29,77.31,77.28,77.29,30779.0,74.7553,74.7747,74.7457,74.7553,30779.0
2024-10-02 14:00:00,77.29,77.32,77.28,77.29,22131.0,74.7553,74.7844,74.7457,74.7553,22131.0
2024-10-02 14:05:00,77.29,77.29,77.25,77.26,27565.0,74.7553,74.7553,74.7166,74.7263,27565.0
2024-10-02 14:10:00,77.26,77.27,77.25,77.26,18635.0,74.7263,74.736,74.7166,74.7263,18635.0
2024-10-02 14:15:00,77.26,77.28,77.26,77.27,51588.0,74.7263,74.7457,74.7263,74.736,51588.0
2024-10-02 14:20:00,77.26,77.27,77.21,77.22,84751.0,74.7263,74.736,74.678,74.6876,84751.0
2024-10-02 14:25:00,77.22,77.24,77.11,77.17,47355.0,74.6876,74.707,74.5812,74.6393,47355.0
2024-10-02 14:30:00,77.18,77.22,77.15,77.22,39215.0,74.6489,74.6876,74.6199,74.6876,39215.0
2024-10-02 14:35:00,77.21,77.21,77.17,77.19,23672.0,74.678,74.678,74.6393,74.6586,23672.0
2024-10-02 14:40:00,77.2,77.24,77.19,77.24,30818.0,74.6683,74.707,74.6586,74.707,30818.0
2024-10-02 14:45:00,77.23,77.24,77.22,77.23,45827.0,74.6973,74.707,74.6876,74.6973,45827.0
2024-10-02 14:50:00,77.23,77.24,77.2,77.22,29156.0,74.6973,74.707,74.6683,74.6876,29156.0
2024-10-02 14:55:00,77.22,77.23,77.2,77.21,30327.0,74.6876,74.6973,74.6683,74.678,30327.0
2024-10-02 15:00:00,77.21,77.24,77.2,77.23,50639.0,74.678,74.707,74.6683,74.6973,50639.0
2024-10-02 15:05:00,77.23,77.25,77.22,77.24,85106.0,74.6973,74.7166,74.6876,74.707,85106.0
2024-10-02 15:10:00,77.25,77.27,77.24,77.26,101877.0,74.7166,74.736,74.707,74.7263,101877.0
2024-10-02 15:15:00,77.26,77.26,77.21,77.23,57740.0,74.7263,74.7263,74.678,74.6973,57740.0
2024-10-02 15:20:00,77.23,77.26,77.23,77.24,95229.0,74.6973,74.7263,74.6973,74.707,95229.0
2024-10-02 15:25:00,77.24,77.24,77.22,77.23,95759.0,74.707,74.707,74.6876,74.6973,95759.0
2024-10-02 15:30:00,77.23,77.24,77.2,77.21,102691.0,74.6973,74.707,74.6683,74.678,102691.0
2024-10-02 15:35:00,77.22,77.25,77.21,77.24,62526.0,74.6876,74.7166,74.678,74.707,62526.0
2024-10-02 15:40:00,77.24,77.27,77.22,77.26,60912.0,74.707,74.736,74.6876,74.7263,60912.0
2024-10-02 15:45:00,77.26,77.29,77.25,77.29,104158.0,74.7263,74.7553,74.7166,74.7553,104158.0
2024-10-02 15:50:00,77.28,77.29,77.22,77.23,165562.0,74.7457,74.7553,74.6876,74.6973,165562.0
2024-10-02 15:55:00,77.23,77.26,77.21,77.24,353869.0,74.6973,74.7263,74.678,74.707,353869.0
2024-10-03 09:30:00,76.58,76.58,76.47,76.53,195491.0,74.0686,74.0686,73.9622,74.0203,195491.0
2024-10-03 09:35:00,76.55,76.55,76.45,76.5,84550.0,74.0396,74.0396,73.9429,73.9912,84550.0
2024-10-03 09:40:00,76.49,76.53,76.47,76.47,84408.0,73.9816,74.0203,73.9622,73.9622,84408.0
2024-10-03 09:45:00,76.46,76.51,76.41,76.44,41137.0,73.9526,74.0009,73.9042,73.9332,41137.0
2024-10-03 09:50:00,76.45,76.46,76.39,76.44,30894.0,73.9429,73.9526,73.8849,73.9332,30894.0
2024-10-03 09:55:00,76.45,76.52,76.45,76.49,50718.0,73.9429,74.0106,73.9429,73.9816,50718.0
2024-10-03 10:00:00,76.48,76.58,76.43,76.53,194663.0,73.9719,74.0686,73.9235,74.0203,194663.0
2024-10-03 10:05:00,76.54,76.67,76.54,76.65,112573.0,74.0299,74.1557,74.0299,74.1363,112573.0
2024-10-03 10:10:00,76.65,76.72,76.45,76.51,115447.0,74.1363,74.204,73.9429,74.0009,115447.0
2024-10-03 10:15:00,76.51,76.64,76.49,76.52,111047.0,74.0009,74.1267,73.9816,74.0106,111047.0
2024-10-03 10:20:00,76.51,76.56,76.4,76.43,51616.0,74.0009,74.0493,73.8945,73.9235,51616.0
2024-10-03 10:25:00,76.43,76.47,76.38,76.4,61548.0,73.9235,73.9622,73.8752,73.8945,61548.0
2024-10-03 10:30:00,76.38,76.49,76.32,76.48,88788.0,73.8752,73.9816,73.8171,73.9719,88788.0
2024-10-03 10:35:00,76.46,76.47,76.36,76.4,59535.0,73.9526,73.9622,73.8558,73.8945,59535.0
2024-10-03 10:40:00,76.4,76.42,76.25,76.34,60392.0,73.8945,73.9139,73.7494,73.8365,60392.0
2024-10-03 10:45:00,76.33,76.46,76.32,76.37,43657.0,73.8268,73.9526,73.8171,73.8655,43657.0
2024-10-03 10:50:00,76.4,76.49,76.38,76.47,57424.0,73.8945,73.9816,73.8752,73.9622,57424.0
2024-10-03 10:55:00,76.48,76.48,76.35,76.36,43999.0,73.9719,73.9719,73.8462,73.8558,43999.0
2024-10-03 11:00:00,76.36,76.38,76.29,76.31,35950.0,73.8558,73.8752,73.7881,73.8075,35950.0
2024-10-03 11:05:00,76.3,76.4,76.3,76.36,43559.0,73.7978,73.8945,73.7978,73.8558,43559.0
2024-10-03 11:10:00,76.33,76.39,76.31,76.39,62135.0,73.8268,73.8849,73.8075,73.8849,62135.0
2024-10-03 11:15:00,76.4,76.43,76.37,76.38,40659.0,73.8945,73.9235,73.8655,73.8752,40659.0
2024-10-03 11:20:00,76.37,76.44,76.36,76.42,44965.0,73.8655,73.9332,73.8558,73.9139,44965.0
2024-10-03 11:25:00,76.42,76.43,76.36,76.41,47936.0,73.9139,73.9235,73.8558,73.9042,47936.0
2024-10-03 11:30:00,76.41,76.49,76.39,76.47,110203.0,73.9042,73.9816,73.8849,73.9622,110203.0
2024-10-03 11:35:00,76.48,76.5,76.46,76.48,28201.0,73.9719,73.9912,73.9526,73.9719,28201.0
2024-10-03 11:40:00,76.48,76.57,76.48,76.56,66973.0,73.9719,74.0589,73.9719,74.0493,66973.0
2024-10-03 11:45:00,76.56,76.6,76.56,76.59,50715.0,74.0493,74.088,74.0493,74.0783,50715.0
2024-10-03 11:50:00,76.59,76.65,76.58,76.61,130195.0,74.0783,74.1363,74.0686,74.0976,130195.0
2024-10-03 11:55:00,76.62,76.63,76.55,76.56,23537.0,74.1073,74.117,74.0396,74.0493,23537.0
2024-10-03 12:00:00,76.56,76.59,76.55,76.58,9490.0,74.0493,74.0783,74.0396,74.0686,9490.0
2024-10-03 12:05:00,76.58,76.61,76.56,76.61,33203.0,74.0686,74.0976,74.0493,74.0976,33203.0
2024-10-03 12:10:00,76.61,76.65,76.59,76.63,51761.0,74.0976,74.1363,74.0783,74.117,51761.0
2024-10-03 12:15:00,76.64,76.64,76.61,76.63,23357.0,74.1267,74.1267,74.0976,74.117,23357.0
2024-10-03 12:20:00,76.63,76.67,76.62,76.65,71472.0,74.117,74.1557,74.1073,74.1363,71472.0
2024-10-03 12:25:00,76.65,76.68,76.64,76.66,53665.0,74.1363,74.1653,74.1267,74.146,53665.0
2024-10-03 12:30:00,76.65,76.66,76.6,76.64,48505.0,74.1363,74.146,74.088,74.1267,48505.0
2024-10-03 12:35:00,76.65,76.67,76.62,76.64,26306.0,74.1363,74.1557,74.1073,74.1267,26306.0
2024-10-03 12:40:00,76.64,76.64,76.54,76.58,18307.0,74.1267,74.1267,74.0299,74.0686,18307.0
2024-10-03 12:45:00,76.56,76.57,76.49,76.5,44450.0,74.0493,74.0589,73.9816,73.9912,44450.0
2024-10-03 12:50:00,76.49,76.52,76.44,76.47,83038.0,73.9816,74.0106,73.9332,73.9622,83038.0
2024-10-03 12:55:00,76.47,76.55,76.46,76.52,96599.0,73.9622,74.0396,73.9526,74.0106,96599.0
2024-10-03 13:00:00,76.51,76.52,76.44,76.45,157275.0,74.0009,74.0106,73.9332,73.9429,157275.0
2024-10-03 13:05:00,76.46,76.5,76.43,76.48,31349.0,73.9526,73.9912,73.9235,73.9719,31349.0
2024-10-03 13:10:00,76.48,76.5,76.45,76.45,29670.0,73.9719,73.9912,73.9429,73.9429,29670.0
2024-10-03 13:15:00,76.47,76.47,76.43,76.43,27511.0,73.9622,73.9622,73.9235,73.9235,27511.0
2024-10-03 13:20:00,76.44,76.52,76.43,76.5,158948.0,73.9332,74.0106,73.9235,73.9912,158948.0
2024-10-03 13:25:00,76.5,76.56,76.46,76.47,180662.0,73.9912,74.0493,73.9526,73.9622,180662.0
2024-10-03 13:30:00,76.45,76.53,76.45,76.52,17504.0,73.9429,74.0203,73.9429,74.0106,17504.0
2024-10-03 13:35:00,76.53,76.54,76.46,76.47,28605.0,74.0203,74.0299,73.9526,73.9622,28605.0
2024-10-03 13:40:00,76.46,76.49,76.41,76.48,38235.0,73.9526,73.9816,73.9042,73.9719,38235.0
2024-10-03 13:45:00,76.48,76.52,76.47,76.48,34522.0,73.9719,74.0106,73.9622,73.9719,34522.0
2024-10-03 13:50:00,76.46,76.49,76.46,76.48,21764.0,73.9526,73.9816,73.9526,73.9719,21764.0
2024-10-03 13:55:00,76.5,76.52,76.47,76.52,49627.0,73.9912,74.0106,73.9622,74.0106,49627.0
2024-10-03 14:00:00,76.51,76.52,76.48,76.48,16306.0,74.0009,74.0106,73.9719,73.9719,16306.0
2024-10-03 14:05:00,76.49,76.53,76.48,76.51,28913.0,73.9816,74.0203,73.9719,74.0009,28913.0
2024-10-03 14:10:00,76.51,76.53,76.5,76.51,20886.0,74.0009,74.0203,73.9912,74.0009,20886.0
2024-10-03 14:15:00,76.52,76.55,76.5,76.55,15237.0,74.0106,74.0396,73.9912,74.0396,15237.0
2024-10-03 14:20:00,76.56,76.57,76.49,76.53,59465.0,74.0493,74.0589,73.9816,74.0203,59465.0
2024-10-03 14:25:00,76.53,76.55,76.5,76.53,41435.0,74.0203,74.0396,73.9912,74.0203,41435.0
2024-10-03 14:30:00,76.53,76.53,76.48,76.51,36644.0,74.0203,74.0203,73.9719,74.0009,36644.0
2024-10-03 14:35:00,76.52,76.53,76.49,76.52,34838.0,74.0106,74.0203,73.9816,74.0106,34838.0
2024-10-03 14:40:00,76.52,76.54,76.51,76.53,31150.0,74.0106,74.0299,74.0009,74.0203,31150.0
2024-10-03 14:45:00,76.53,76.54,76.51,76.52,23965.0,74.0203,74.0299,74.0009,74.0106,23965.0
2024-10-03 14:50:00,76.52,76.54,76.5,76.51,19488.0,74.0106,74.0299,73.9912,74.0009,19488.0
2024-10-03 14:55:00,76.51,76.54,76.48,76.48,26043.0,74.0009,74.0299,73.9719,73.9719,26043.0
2024-10-03 15:00:00,76.47,76.49,76.45,76.49,32065.0,73.9622,73.9816,73.9429,73.9816,32065.0
2024-10-03 15:05:00,76.48,76.49,76.44,76.45,63013.0,73.9719,73.9816,73.9332,73.9429,63013.0
2024-10-03 15:10:00,76.45,76.45,76.41,76.43,37369.0,73.9429,73.9429,73.9042,73.9235,37369.0
2024-10-03 15:15:00,76.44,76.47,76.43,76.47,41807.0,73.9332,73.9622,73.9235,73.9622,41807.0
2024-10-03 15:20:00,76.47,76.5,76.46,76.49,81975.0,73.9622,73.9912,73.9526,73.9816,81975.0
2024-10-03 15:25:00,76.48,76.51,76.47,76.48,111385.0,73.9719,74.0009,73.9622,73.9719,111385.0
2024-10-03 15:30:00,76.47,76.49,76.45,76.49,41792.0,73.9622,73.9816,73.9429,73.9816,41792.0
2024-10-03 15:35:00,76.48,76.49,76.47,76.48,41608.0,73.9719,73.9816,73.9622,73.9719,41608.0
2024-10-03 15:40:00,76.48,76.49,76.43,76.44,84569.0,73.9719,73.9816,73.9235,73.9332,84569.0
2024-10-03 15:45:00,76.44,76.5,76.42,76.48,45380.0,73.9332,73.9912,73.9139,73.9719,45380.0
2024-10-03 15:50:00,76.48,76.5,76.44,76.48,158260.0,73.9719,73.9912,73.9332,73.9719,158260.0
2024-10-03 15:55:00,76.48,76.54,76.47,76.52,317621.0,73.9719,74.0299,73.9622,74.0106,317621.0
2024-10-04 09:30:00,76.64,76.65,76.57,76.62,129853.0,74.1267,74.1363,74.0589,74.1073,129853.0
2024-10-04 09:35:00,76.63,76.71,76.62,76.69,67411.0,74.117,74.1944,74.1073,74.175,67411.0
2024-10-04 09:40:00,76.72,76.81,76.7,76.77,26587.0,74.204,74.2911,74.1847,74.2524,26587.0
2024-10-04 09:45:00,76.77,76.82,76.76,76.81,66045.0,74.2524,74.3008,74.2427,74.2911,66045.0
2024-10-04 09:50:00,76.81,76.85,76.74,76.75,27719.0,74.2911,74.3298,74.2234,74.233,27719.0
2024-10-04 09:55:00,76.72,76.77,76.65,76.71,83865.0,74.204,74.2524,74.1363,74.1944,83865.0
2024-10-04 10:00:00,76.7,76.78,76.68,76.77,70299.0,74.1847,74.2621,74.1653,74.2524,70299.0
2024-10-04 10:05:00,76.78,76.88,76.75,76.77,104153.0,74.2621,74.3588,74.233,74.2524,104153.0
2024-10-04 10:10:00,76.76,76.81,76.72,76.8,62907.0,74.2427,74.2911,74.204,74.2814,62907.0
2024-10-04 10:15:00,76.79,76.9,76.79,76.89,131629.0,74.2717,74.3781,74.2717,74.3685,131629.0
2024-10-04 10:20:00,76.89,76.89,76.72,76.73,126687.0,74.3685,74.3685,74.204,74.2137,126687.0
2024-10-04 10:25:00,76.74,76.78,76.67,76.73,135804.0,74.2234,74.2621,74.1557,74.2137,135804.0
2024-10-04 10:30:00,76.73,76.73,76.63,76.69,254038.0,74.2137,74.2137,74.117,74.175,254038.0
2024-10-04 10:35:00,76.69,76.74,76.62,76.63,62277.0,74.175,74.2234,74.1073,74.117,62277.0
2024-10-04 10:40:00,76.64,76.75,76.63,76.75,112542.0,74.1267,74.233,74.117,74.233,112542.0
2024-10-04 10:45:00,76.74,76.76,76.67,76.75,43103.0,74.2234,74.2427,74.1557,74.233,43103.0
2024-10-04 10:50:00,76.73,76.81,76.73,76.77,248861.0,74.2137,74.2911,74.2137,74.2524,248861.0
2024-10-04 10:55:00,76.77,76.8,76.73,76.8,489399.0,74.2524,74.2814,74.2137,74.2814,489399.0
2024-10-04 11:00:00,76.79,76.81,76.78,76.78,38642.0,74.2717,74.2911,74.2621,74.2621,38642.0
2024-10-04 11:05:00,76.8,76.84,76.79,76.81,18926.0,74.2814,74.3201,74.2717,74.2911,18926.0
2024-10-04 11:10:00,76.83,76.84,76.75,76.77,55808.0,74.3104,74.3201,74.233,74.2524,55808.0
2024-10-04 11:15:00,76.77,76.8,76.73,76.74,15300.0,74.2524,74.2814,74.2137,74.2234,15300.0
2024-10-04 11:20:00,76.73,76.73,76.63,76.65,66678.0,74.2137,74.2137,74.117,74.1363,66678.0
2024-10-04 11:25:00,76.64,76.64,76.58,76.59,69187.0,74.1267,74.1267,74.0686,74.0783,69187.0
2024-10-04 11:30:00,76.59,76.63,76.55,76.63,50925.0,74.0783,74.117,74.0396,74.117,50925.0
2024-10-04 11:35:00,76.63,76.67,76.62,76.67,38038.0,74.117,74.1557,74.1073,74.1557,38038.0
2024-10-04 11:40:00,76.7,76.75,76.66,76.71,18787.0,74.1847,74.233,74.146,74.1944,18787.0
2024-10-04 11:45:00,76.71,76.74,76.67,76.69,56873.0,74.1944,74.2234,74.1557,74.175,56873.0
2024-10-04 11:50:00,76.69,76.77,76.68,76.77,42157.0,74.175,74.2524,74.1653,74.2524,42157.0
2024-10-04 11:55:00,76.77,76.81,76.77,76.8,50157.0,74.2524,74.2911,74.2524,74.2814,50157.0
2024-10-04 12:00:00,76.83,76.85,76.81,76.82,11329.0,74.3104,74.3298,74.2911,74.3008,11329.0
2024-10-04 12:05:00,76.82,76.83,76.74,76.75,21078.0,74.3008,74.3104,74.2234,74.233,21078.0
2024-10-04 12:10:00,76.75,76.78,76.73,76.74,42937.0,74.233,74.2621,74.2137,74.2234,42937.0
2024-10-04 12:15:00,76.75,76.78,76.74,76.77,51231.0,74.233,74.2621,74.2234,74.2524,51231.0
2024-10-04 12:20:00,76.76,76.76,76.71,76.71,21737.0,74.2427,74.2427,74.1944,74.1944,21737.0
2024-10-04 12:25:00,76.71,76.72,76.69,76.7,101801.0,74.1944,74.204,74.175,74.1847,101801.0
2024-10-04 12:30:00,76.7,76.73,76.67,76.7,196653.0,74.1847,74.2137,74.1557,74.1847,196653.0
2024-10-04 12:35:00,76.72,76.84,76.71,76.83,32703.0,74.204,74.3201,74.1944,74.3104,32703.0
2024-10-04 12:40:00,76.83,76.86,76.8,76.84,10679.0,74.3104,74.3394,74.2814,74.3201,10679.0
2024-10-04 12:45:00,76.85,76.86,76.83,76.84,48160.0,74.3298,74.3394,74.3104,74.3201,48160.0
2024-10-04 12:50:00,76.84,76.86,76.81,76.83,29991.0,74.3201,74.3394,74.2911,74.3104,29991.0
2024-10-04 12:55:00,76.83,76.85,76.81,76.83,37264.0,74.3104,74.3298,74.2911,74.3104,37264.0
2024-10-04 13:00:00,76.82,76.83,76.8,76.82,13505.0,74.3008,74.3104,74.2814,74.3008,13505.0
2024-10-04 13:05:00,76.81,76.83,76.8,76.81,8959.0,74.2911,74.3104,74.2814,74.2911,8959.0
2024-10-04 13:10:00,76.8,76.85,76.8,76.84,12860.0,74.2814,74.3298,74.2814,74.3201,12860.0
2024-10-04 13:15:00,76.86,76.89,76.86,76.89,24046.0,74.3394,74.3685,74.3394,74.3685,24046.0
2024-10-04 13:20:00,76.89,76.91,76.87,76.89,96070.0,74.3685,74.3878,74.3491,74.3685,96070.0
2024-10-04 13:25:00,76.89,76.91,76.85,76.86,29772.0,74.3685,74.3878,74.3298,74.3394,29772.0
2024-10-04 13:30:00,76.85,76.88,76.83,76.84,43511.0,74.3298,74.3588,74.3104,74.3201,43511.0
2024-10-04 13:35:00,76.84,76.85,76.72,76.79,55329.0,74.3201,74.3298,74.204,74.2717,55329.0
2024-10-04 13:40:00,76.8,76.9,76.79,76.9,26688.0,74.2814,74.3781,74.2717,74.3781,26688.0
2024-10-04 13:45:00,76.89,76.89,76.82,76.83,19796.0,74.3685,74.3685,74.3008,74.3104,19796.0
2024-10-04 13:50:00,76.83,76.84,76.76,76.77,20191.0,74.3104,74.3201,74.2427,74.2524,20191.0
2024-10-04 13:55:00,76.78,76.79,76.75,76.76,24938.0,74.2621,74.2717,74.233,74.2427,24938.0
2024-10-04 14:00:00,76.76,76.78,76.75,76.76,44856.0,74.2427,74.2621,74.233,74.2427,44856.0
2024-10-04 14:05:00,76.76,76.8,76.75,76.78,32386.0,74.2427,74.2814,74.233,74.2621,32386.0
2024-10-04 14:10:00,76.78,76.79,76.75,76.77,87012.0,74.2621,74.2717,74.233,74.2524,87012.0
2024-10-04 14:15:00,76.76,76.78,76.73,76.78,33262.0,74.2427,74.2621,74.2137,74.2621,33262.0
2024-10-04 14:20:00,76.78,76.82,76.77,76.81,38681.0,74.2621,74.3008,74.2524,74.2911,38681.0
2024-10-04 14:25:00,76.82,76.83,76.8,76.83,6199.0,74.3008,74.3104,74.2814,74.3104,6199.0
2024-10-04 14:30:00,76.82,76.84,76.8,76.83,31248.0,74.3008,74.3201,74.2814,74.3104,31248.0
2024-10-04 14:35:00,76.83,76.84,76.81,76.83,28140.0,74.3104,74.3201,74.2911,74.3104,28140.0
2024-10-04 14:40:00,76.83,76.85,76.81,76.83,29532.0,74.3104,74.3298,74.2911,74.3104,29532.0
2024-10-04 14:45:00,76.83,76.85,76.82,76.85,22592.0,74.3104,74.3298,74.3008,74.3298,22592.0
2024-10-04 14:50:00,76.85,76.88,76.84,76.87,17051.0,74.3298,74.3588,74.3201,74.3491,17051.0
2024-10-04 14:55:00,76.86,76.9,76.86,76.9,28558.0,74.3394,74.3781,74.3394,74.3781,28558.0
2024-10-04 15:00:00,76.89,76.89,76.87,76.87,25605.0,74.3685,74.3685,74.3491,74.3491,25605.0
2024-10-04 15:05:00,76.88,76.9,76.87,76.9,22373.0,74.3588,74.3781,74.3491,74.3781,22373.0
2024-10-04 15:10:00,76.9,76.91,76.88,76.88,29344.0,74.3781,74.3878,74.3588,74.3588,29344.0
2024-10-04 15:15:00,76.89,76.89,76.87,76.89,24368.0,74.3685,74.3685,74.3491,74.3685,24368.0
2024-10-04 15:20:00,76.88,76.93,76.88,76.91,52617.0,74.3588,74.4071,74.3588,74.3878,52617.0
2024-10-04 15:25:00,76.92,76.94,76.9,76.92,26211.0,74.3975,74.4168,74.3781,74.3975,26211.0
2024-10-04 15:30:00,76.92,76.99,76.91,76.98,45446.0,74.3975,74.4652,74.3878,74.4555,45446.0
2024-10-04 15:35:00,76.98,76.99,76.95,76.98,83246.0,74.4555,74.4652,74.4265,74.4555,83246.0
2024-10-04 15:40:00,76.98,77.01,76.98,77.01,29843.0,74.4555,74.4845,74.4555,74.4845,29843.0
2024-10-04 15:45:00,77.01,77.01,76.95,76.99,31788.0,74.4845,74.4845,74.4265,74.4652,31788.0
2024-10-04 15:50:00,77.0,77.02,76.98,77.02,53859.0,74.4748,74.4942,74.4555,74.4942,53859.0
2024-10-04 15:55:00,77.02,77.05,77.0,77.03,155941.0,74.4942,74.5232,74.4748,74.5039,155941.0
2024-10-07 09:30:00,76.75,76.78,76.66,76.7,169197.0,74.233,74.2621,74.146,74.1847,169197.0
2024-10-07 09:35:00,76.7,76.8,76.68,76.78,67262.0,74.1847,74.2814,74.1653,74.2621,67262.0
2024-10-07 09:40:00,76.78,76.82,76.74,76.79,113478.0,74.2621,74.3008,74.2234,74.2717,113478.0
2024-10-07 09:45:00,76.78,76.85,76.76,76.82,287847.0,74.2621,74.3298,74.2427,74.3008,287847.0
2024-10-07 09:50:00,76.82,76.86,76.76,76.78,283379.0,74.3008,74.3394,74.2427,74.2621,283379.0
2024-10-07 09:55:00,76.79,76.8,76.7,76.71,65838.0,74.2717,74.2814,74.1847,74.1944,65838.0
2024-10-07 10:00:00,76.73,76.82,76.71,76.82,164263.0,74.2137,74.3008,74.1944,74.3008,164263.0
2024-10-07 10:05:00,76.81,76.83,76.74,76.75,67986.0,74.2911,74.3104,74.2234,74.233,67986.0
2024-10-07 10:10:00,76.78,76.82,76.73,76.81,46648.0,74.2621,74.3008,74.2137,74.2911,46648.0
2024-10-07 10:15:00,76.81,76.82,76.77,76.8,74537.0,74.2911,74.3008,74.2524,74.2814,74537.0
2024-10-07 10:20:00,76.8,76.8,76.74,76.77,100211.0,74.2814,74.2814,74.2234,74.2524,100211.0
2024-10-07 10:25:00,76.76,76.76,76.67,76.72,48839.0,74.2427,74.2427,74.1557,74.204,48839.0
2024-10-07 10:30:00,76.73,76.73,76.65,76.67,39254.0,74.2137,74.2137,74.1363,74.1557,39254.0
2024-10-07 10:35:00,76.67,76.73,76.66,76.7,108189.0,74.1557,74.2137,74.146,74.1847,108189.0
2024-10-07 10:40:00,76.7,76.71,76.67,76.67,54724.0,74.1847,74.1944,74.1557,74.1557,54724.0
2024-10-07 10:45:00,76.67,76.7,76.64,76.66,33444.0,74.1557,74.1847,74.1267,74.146,33444.0
2024-10-07 10:50:00,76.66,76.71,76.65,76.68,107871.0,74.146,74.1944,74.1363,74.1653,107871.0
2024-10-07 10:55:00,76.7,76.72,76.67,76.67,46282.0,74.1847,74.204,74.1557,74.1557,46282.0
2024-10-07 11:00:00,76.67,76.68,76.62,76.66,32990.0,74.1557,74.1653,74.1073,74.146,32990.0
2024-10-07 11:05:00,76.66,76.68,76.61,76.64,69524.0,74.146,74.1653,74.0976,74.1267,69524.0
2024-10-07 11:10:00,76.65,76.68,76.64,76.67,87101.0,74.1363,74.1653,74.1267,74.1557,87101.0
2024-10-07 11:15:00,76.67,76.68,76.65,76.67,46663.0,74.1557,74.1653,74.1363,74.1557,46663.0
2024-10-07 11:20:00,76.68,76.7,76.66,76.67,39239.0,74.1653,74.1847,74.146,74.1557,39239.0
2024-10-07 11:25:00,76.68,76.7,76.66,76.69,40512.0,74.1653,74.1847,74.146,74.175,40512.0
2024-10-07 11:30:00,76.69,76.7,76.66,76.68,65792.0,74.175,74.1847,74.146,74.1653,65792.0
2024-10-07 11:35:00,76.69,76.71,76.67,76.69,23460.0,74.175,74.1944,74.1557,74.175,23460.0
2024-10-07 11:40:00,76.69,76.74,76.65,76.65,34192.0,74.175,74.2234,74.1363,74.1363,34192.0
2024-10-07 11:45:00,76.64,76.66,76.61,76.64,55578.0,74.1267,74.146,74.0976,74.1267,55578.0
2024-10-07 11:50:00,76.63,76.67,76.62,76.65,59041.0,74.117,74.1557,74.1073,74.1363,59041.0
2024-10-07 11:55:00,76.65,76.65,76.62,76.65,10695.0,74.1363,74.1363,74.1073,74.1363,10695.0
2024-10-07 12:00:00,76.64,76.65,76.63,76.64,22056.0,74.1267,74.1363,74.117,74.1267,22056.0
2024-10-07 12:05:00,76.64,76.66,76.63,76.64,9340.0,74.1267,74.146,74.117,74.1267,9340.0
2024-10-07 12:10:00,76.63,76.64,76.59,76.63,52566.0,74.117,74.1267,74.0783,74.117,52566.0
2024-10-07 12:15:00,76.63,76.68,76.63,76.67,35959.0,74.117,74.1653,74.117,74.1557,35959.0
2024-10-07 12:20:00,76.67,76.7,76.65,76.69,13064.0,74.1557,74.1847,74.1363,74.175,13064.0
2024-10-07 12:25:00,76.69,76.69,76.67,76.68,6802.0,74.175,74.175,74.1557,74.1653,6802.0
2024-10-07 12:30:00,76.68,76.68,76.65,76.66,19349.0,74.1653,74.1653,74.1363,74.146,19349.0
2024-10-07 12:35:00,76.67,76.71,76.66,76.69,16538.0,74.1557,74.1944,74.146,74.175,16538.0
2024-10-07 12:40:00,76.68,76.69,76.67,76.69,23046.0,74.1653,74.175,74.1557,74.175,23046.0
2024-10-07 12:45:00,76.69,76.71,76.67,76.7,35537.0,74.175,74.1944,74.1557,74.1847,35537.0
2024-10-07 12:50:00,76.7,76.74,76.69,76.73,36432.0,74.1847,74.2234,74.175,74.2137,36432.0
2024-10-07 12:55:00,76.72,76.74,76.71,76.73,23119.0,74.204,74.2234,74.1944,74.2137,23119.0
2024-10-07 13:00:00,76.74,76.76,76.73,76.75,39116.0,74.2234,74.2427,74.2137,74.233,39116.0
2024-10-07 13:05:00,76.76,76.76,76.74,76.75,12970.0,74.2427,74.2427,74.2234,74.233,12970.0
2024-10-07 13:10:00,76.76,76.8,76.76,76.78,35941.0,74.2427,74.2814,74.2427,74.2621,35941.0
2024-10-07 13:15:00,76.79,76.8,76.78,76.78,27529.0,74.2717,74.2814,74.2621,74.2621,27529.0
2024-10-07 13:20:00,76.78,76.8,76.74,76.76,15005.0,74.2621,74.2814,74.2234,74.2427,15005.0
2024-10-07 13:25:00,76.76,76.81,76.76,76.77,17538.0,74.2427,74.2911,74.2427,74.2524,17538.0
2024-10-07 13:30:00,76.76,76.78,76.74,76.78,15146.0,74.2427,74.2621,74.2234,74.2621,15146.0
2024-10-07 13:35:00,76.78,76.8,76.77,76.78,20276.0,74.2621,74.2814,74.2524,74.2621,20276.0
2024-10-07 13:40:00,76.78,76.8,76.77,76.77,48914.0,74.2621,74.2814,74.2524,74.2524,48914.0
2024-10-07 13:45:00,76.77,76.78,76.73,76.73,22114.0,74.2524,74.2621,74.2137,74.2137,22114.0
2024-10-07 13:50:00,76.73,76.73,76.7,76.72,50345.0,74.2137,74.2137,74.1847,74.204,50345.0
2024-10-07 13:55:00,76.72,76.72,76.69,76.72,57911.0,74.204,74.204,74.175,74.204,57911.0
2024-10-07 14:00:00,76.72,76.72,76.63,76.63,40541.0,74.204,74.204,74.117,74.117,40541.0
2024-10-07 14:05:00,76.64,76.65,76.61,76.62,21424.0,74.1267,74.1363,74.0976,74.1073,21424.0
2024-10-07 14:10:00,76.62,76.64,76.62,76.62,15921.0,74.1073,74.1267,74.1073,74.1073,15921.0
2024-10-07 14:15:00,76.63,76.63,76.59,76.59,22691.0,74.117,74.117,74.0783,74.0783,22691.0
2024-10-07 14:20:00,76.6,76.61,76.58,76.58,19507.0,74.088,74.0976,74.0686,74.0686,19507.0
2024-10-07 14:25:00,76.59,76.6,76.57,76.58,14013.0,74.0783,74.088,74.0589,74.0686,14013.0
2024-10-07 14:30:00,76.57,76.57,76.41,76.51,234152.0,74.0589,74.0589,73.9042,74.0009,234152.0
2024-10-07 14:35:00,76.5,76.52,76.46,76.5,31371.0,73.9912,74.0106,73.9526,73.9912,31371.0
2024-10-07 14:40:00,76.49,76.54,76.46,76.46,20505.0,73.9816,74.0299,73.9526,73.9526,20505.0
2024-10-07 14:45:00,76.46,76.46,76.31,76.32,72780.0,73.9526,73.9526,73.8075,73.8171,72780.0
2024-10-07 14:50:00,76.31,76.35,76.3,76.32,38945.0,73.8075,73.8462,73.7978,73.8171,38945.0
2024-10-07 14:55:00,76.31,76.35,76.28,76.28,28559.0,73.8075,73.8462,73.7785,73.7785,28559.0
2024-10-07 15:00:00,76.28,76.32,76.26,76.31,37318.0,73.7785,73.8171,73.7591,73.8075,37318.0
2024-10-07 15:05:00,76.3,76.39,76.3,76.39,24072.0,73.7978,73.8849,73.7978,73.8849,24072.0
2024-10-07 15:10:00,76.39,76.41,76.35,76.38,46907.0,73.8849,73.9042,73.8462,73.8752,46907.0
2024-10-07 15:15:00,76.39,76.42,76.38,76.41,48667.0,73.8849,73.9139,73.8752,73.9042,48667.0
2024-10-07 15:20:00,76.42,76.45,76.41,76.42,68520.0,73.9139,73.9429,73.9042,73.9139,68520.0
2024-10-07 15:25:00,76.44,76.45,76.41,76.42,38631.0,73.9332,73.9429,73.9042,73.9139,38631.0
2024-10-07 15:30:00,76.43,76.44,76.36,76.39,80204.0,73.9235,73.9332,73.8558,73.8849,80204.0
2024-10-07 15:35:00,76.39,76.41,76.36,76.41,63869.0,73.8849,73.9042,73.8558,73.9042,63869.0
2024-10-07 15:40:00,76.41,76.42,76.39,76.41,66441.0,73.9042,73.9139,73.8849,73.9042,66441.0
2024-10-07 15:45:00,76.42,76.47,76.41,76.46,71676.0,73.9139,73.9622,73.9042,73.9526,71676.0
2024-10-07 15:50:00,76.46,76.57,76.46,76.54,312091.0,73.9526,74.0589,73.9526,74.0299,312091.0
2024-10-07 15:55:00,76.55,76.58,76.5,76.58,312864.0,74.0396,74.0686,73.9912,74.0686,312864.0
2024-10-08 09:30:00,76.39,76.42,76.33,76.35,171989.0,73.8849,73.9139,73.8268,73.8462,171989.0
2024-10-08 09:35:00,76.34,76.37,76.32,76.33,49433.0,73.8365,73.8655,73.8171,73.8268,49433.0
2024-10-08 09:40:00,76.32,76.38,76.29,76.35,82289.0,73.8171,73.8752,73.7881,73.8462,82289.0
2024-10-08 09:45:00,76.34,76.37,76.3,76.37,52364.0,73.8365,73.8655,73.7978,73.8655,52364.0
2024-10-08 09:50:00,76.38,76.38,76.29,76.34,67209.0,73.8752,73.8752,73.7881,73.8365,67209.0
2024-10-08 09:55:00,76.32,76.36,76.31,76.36,49778.0,73.8171,73.8558,73.8075,73.8558,49778.0
2024-10-08 10:00:00,76.37,76.4,76.34,76.38,181012.0,73.8655,73.8945,73.8365,73.8752,181012.0
2024-10-08 10:05:00,76.38,76.39,76.31,76.34,46069.0,73.8752,73.8849,73.8075,73.8365,46069.0
2024-10-08 10:10:00,76.34,76.34,76.25,76.26,26184.0,73.8365,73.8365,73.7494,73.7591,26184.0
2024-10-08 10:15:00,76.25,76.28,76.22,76.28,91511.0,73.7494,73.7785,73.7204,73.7785,91511.0
2024-10-08 10:20:00,76.28,76.29,76.22,76.22,18765.0,73.7785,73.7881,73.7204,73.7204,18765.0
2024-10-08 10:25:00,76.21,76.26,76.2,76.25,24453.0,73.7108,73.7591,73.7011,73.7494,24453.0
2024-10-08 10:30:00,76.25,76.26,76.2,76.22,27141.0,73.7494,73.7591,73.7011,73.7204,27141.0
2024-10-08 10:35:00,76.22,76.25,76.19,76.23,62047.0,73.7204,73.7494,73.6914,73.7301,62047.0
2024-10-08 10:40:00,76.23,76.32,76.22,76.28,168824.0,73.7301,73.8171,73.7204,73.7785,168824.0
2024-10-08 10:45:00,76.28,76.32,76.25,76.3,26719.0,73.7785,73.8171,73.7494,73.7978,26719.0
2024-10-08 10:50:00,76.28,76.29,76.24,76.25,28829.0,73.7785,73.7881,73.7398,73.7494,28829.0
2024-10-08 10:55:00,76.26,76.31,76.25,76.31,32950.0,73.7591,73.8075,73.7494,73.8075,32950.0
2024-10-08 11:00:00,76.31,76.35,76.3,76.35,106712.0,73.8075,73.8462,73.7978,73.8462,106712.0
2024-10-08 11:05:00,76.36,76.36,76.31,76.31,32644.0,73.8558,73.8558,73.8075,73.8075,32644.0
2024-10-08 11:10:00,76.31,76.32,76.27,76.28,27364.0,73.8075,73.8171,73.7688,73.7785,27364.0
2024-10-08 11:15:00,76.28,76.3,76.25,76.27,27582.0,73.7785,73.7978,73.7494,73.7688,27582.0
2024-10-08 11:20:00,76.27,76.29,76.24,76.24,41428.0,73.7688,73.7881,73.7398,73.7398,41428.0
2024-10-08 11:25:00,76.25,76.27,76.21,76.22,40809.0,73.7494,73.7688,73.7108,73.7204,40809.0
2024-10-08 11:30:00,76.22,76.25,76.2,76.2,15720.0,73.7204,73.7494,73.7011,73.7011,15720.0
2024-10-08 11:35:00,76.2,76.26,76.19,76.26,8815.0,73.7011,73.7591,73.6914,73.7591,8815.0
2024-10-08 11:40:00,76.26,76.3,76.25,76.3,24549.0,73.7591,73.7978,73.7494,73.7978,24549.0
2024-10-08 11:45:00,76.31,76.34,76.3,76.33,13999.0,73.8075,73.8365,73.7978,73.8268,13999.0
2024-10-08 11:50:00,76.35,76.4,76.34,76.4,58795.0,73.8462,73.8945,73.8365,73.8945,58795.0
2024-10-08 11:55:00,76.4,76.42,76.37,76.4,41691.0,73.8945,73.9139,73.8655,73.8945,41691.0
2024-10-08 12:00:00,76.39,76.4,76.33,76.35,62957.0,73.8849,73.8945,73.8268,73.8462,62957.0
2024-10-08 12:05:00,76.35,76.37,76.32,76.34,28010.0,73.8462,73.8655,73.8171,73.8365,28010.0
2024-10-08 12:10:00,76.35,76.37,76.35,76.36,17620.0,73.8462,73.8655,73.8462,73.8558,17620.0
2024-10-08 12:15:00,76.36,76.4,76.35,76.4,40602.0,73.8558,73.8945,73.8462,73.8945,40602.0
2024-10-08 12:20:00,76.4,76.41,76.38,76.38,13014.0,73.8945,73.9042,73.8752,73.8752,13014.0
2024-10-08 12:25:00,76.38,76.42,76.37,76.42,7843.0,73.8752,73.9139,73.8655,73.9139,7843.0
2024-10-08 12:30:00,76.42,76.43,76.41,76.42,69762.0,73.9139,73.9235,73.9042,73.9139,69762.0
2024-10-08 12:35:00,76.42,76.45,76.41,76.44,13794.0,73.9139,73.9429,73.9042,73.9332,13794.0
2024-10-08 12:40:00,76.44,76.45,76.41,76.41,35237.0,73.9332,73.9429,73.9042,73.9042,35237.0
2024-10-08 12:45:00,76.42,76.43,76.37,76.38,50824.0,73.9139,73.9235,73.8655,73.8752,50824.0
2024-10-08 12:50:00,76.38,76.4,76.36,76.4,16105.0,73.8752,73.8945,73.8558,73.8945,16105.0
2024-10-08 12:55:00,76.39,76.4,76.38,76.39,15053.0,73.8849,73.8945,73.8752,73.8849,15053.0
2024-10-08 13:00:00,76.4,76.4,76.33,76.33,21405.0,73.8945,73.8945,73.8268,73.8268,21405.0
2024-10-08 13:05:00,76.33,76.33,76.25,76.26,27563.0,73.8268,73.8268,73.7494,73.7591,27563.0
2024-10-08 13:10:00,76.25,76.3,76.24,76.28,10075.0,73.7494,73.7978,73.7398,73.7785,10075.0
2024-10-08 13:15:00,76.28,76.28,76.23,76.25,12763.0,73.7785,73.7785,73.7301,73.7494,12763.0
2024-10-08 13:20:00,76.26,76.31,76.26,76.31,35116.0,73.7591,73.8075,73.7591,73.8075,35116.0
2024-10-08 13:25:00,76.31,76.33,76.3,76.31,22403.0,73.8075,73.8268,73.7978,73.8075,22403.0
2024-10-08 13:30:00,76.3,76.33,76.29,76.33,22449.0,73.7978,73.8268,73.7881,73.8268,22449.0
2024-10-08 13:35:00,76.34,76.34,76.31,76.31,26713.0,73.8365,73.8365,73.8075,73.8075,26713.0
2024-10-08 13:40:00,76.31,76.35,76.3,76.34,67612.0,73.8075,73.8462,73.7978,73.8365,67612.0
2024-10-08 13:45:00,76.33,76.34,76.3,76.3,22365.0,73.8268,73.8365,73.7978,73.7978,22365.0
2024-10-08 13:50:00,76.3,76.33,76.29,76.32,31923.0,73.7978,73.8268,73.7881,73.8171,31923.0
2024-10-08 13:55:00,76.32,76.35,76.31,76.34,124173.0,73.8171,73.8462,73.8075,73.8365,124173.0
2024-10-08 14:00:00,76.35,76.36,76.33,76.35,32541.0,73.8462,73.8558,73.8268,73.8462,32541.0
2024-10-08 14:05:00,76.37,76.38,76.35,76.38,38993.0,73.8655,73.8752,73.8462,73.8752,38993.0
2024-10-08 14:10:00,76.37,76.4,76.37,76.38,39207.0,73.8655,73.8945,73.8655,73.8752,39207.0
2024-10-08 14:15:00,76.38,76.4,76.35,76.36,51746.0,73.8752,73.8945,73.8462,73.8558,51746.0
2024-10-08 14:20:00,76.36,76.36,76.31,76.33,34137.0,73.8558,73.8558,73.8075,73.8268,34137.0
2024-10-08 14:25:00,76.33,76.33,76.31,76.31,20288.0,73.8268,73.8268,73.8075,73.8075,20288.0
2024-10-08 14:30:00,76.32,76.36,76.31,76.36,23692.0,73.8171,73.8558,73.8075,73.8558,23692.0
2024-10-08 14:35:00,76.36,76.39,76.35,76.38,51752.0,73.8558,73.8849,73.8462,73.8752,51752.0
2024-10-08 14:40:00,76.37,76.39,76.35,76.36,29115.0,73.8655,73.8849,73.8462,73.8558,29115.0
2024-10-08 14:45:00,76.36,76.37,76.34,76.36,25288.0,73.8558,73.8655,73.8365,73.8558,25288.0
2024-10-08 14:50:00,76.36,76.38,76.35,76.37,11955.0,73.8558,73.8752,73.8462,73.8655,11955.0
2024-10-08 14:55:00,76.37,76.39,76.35,76.36,84875.0,73.8655,73.8849,73.8462,73.8558,84875.0
2024-10-08 15:00:00,76.36,76.36,76.31,76.33,66500.0,73.8558,73.8558,73.8075,73.8268,66500.0
2024-10-08 15:05:00,76.33,76.33,76.29,76.3,27482.0,73.8268,73.8268,73.7881,73.7978,27482.0
2024-10-08 15:10:00,76.3,76.32,76.29,76.31,37373.0,73.7978,73.8171,73.7881,73.8075,37373.0
2024-10-08 15:15:00,76.31,76.36,76.3,76.36,38706.0,73.8075,73.8558,73.7978,73.8558,38706.0
2024-10-08 15:20:00,76.35,76.35,76.32,76.34,62820.0,73.8462,73.8462,73.8171,73.8365,62820.0
2024-10-08 15:25:00,76.34,76.36,76.33,76.34,17197.0,73.8365,73.8558,73.8268,73.8365,17197.0
2024-10-08 15:30:00,76.34,76.38,76.32,76.37,36753.0,73.8365,73.8752,73.8171,73.8655,36753.0
2024-10-08 15:35:00,76.37,76.4,76.36,76.4,93436.0,73.8655,73.8945,73.8558,73.8945,93436.0
2024-10-08 15:40:00,76.39,76.4,76.37,76.37,89158.0,73.8849,73.8945,73.8655,73.8655,89158.0
2024-10-08 15:45:00,76.37,76.41,76.37,76.41,43758.0,73.8655,73.9042,73.8655,73.9042,43758.0
2024-10-08 15:50:00,76.41,76.45,76.4,76.44,124652.0,73.9042,73.9429,73.8945,73.9332,124652.0
2024-10-08 15:55:00,76.44,76.45,76.36,76.41,257061.0,73.9332,73.9429,73.8558,73.9042,257061.0
2024-10-09 09:30:00,76.03,76.03,75.97,76.03,139475.0,73.5367,73.5367,73.4786,73.5367,139475.0
2024-10-09 09:35:00,76.03,76.1,76.02,76.1,21282.0,73.5367,73.6044,73.527,73.6044,21282.0
2024-10-09 09:40:00,76.1,76.18,76.09,76.17,116062.0,73.6044,73.6817,73.5947,73.6721,116062.0
2024-10-09 09:45:00,76.17,76.21,76.17,76.2,82934.0,73.6721,73.7108,73.6721,73.7011,82934.0
2024-10-09 09:50:00,76.2,76.24,76.18,76.23,47493.0,73.7011,73.7398,73.6817,73.7301,47493.0
2024-10-09 09:55:00,76.23,76.25,76.21,76.23,32209.0,73.7301,73.7494,73.7108,73.7301,32209.0
2024-10-09 10:00:00,76.23,76.26,76.21,76.21,51872.0,73.7301,73.7591,73.7108,73.7108,51872.0
2024-10-09 10:05:00,76.21,76.22,76.17,76.22,23937.0,73.7108,73.7204,73.6721,73.7204,23937.0
2024-10-09 10:10:00,76.24,76.27,76.23,76.24,33869.0,73.7398,73.7688,73.7301,73.7398,33869.0
2024-10-09 10:15:00,76.24,76.24,76.2,76.2,11972.0,73.7398,73.7398,73.7011,73.7011,11972.0
2024-10-09 10:20:00,76.2,76.23,76.2,76.2,31045.0,73.7011,73.7301,73.7011,73.7011,31045.0
2024-10-09 10:25:00,76.2,76.26,76.19,76.23,18727.0,73.7011,73.7591,73.6914,73.7301,18727.0
2024-10-09 10:30:00,76.23,76.24,76.21,76.22,24751.0,73.7301,73.7398,73.7108,73.7204,24751.0
2024-10-09 10:35:00,76.21,76.25,76.21,76.24,41540.0,73.7108,73.7494,73.7108,73.7398,41540.0
2024-10-09 10:40:00,76.25,76.25,76.21,76.22,40355.0,73.7494,73.7494,73.7108,73.7204,40355.0
2024-10-09 10:45:00,76.22,76.22,76.18,76.22,75260.0,73.7204,73.7204,73.6817,73.7204,75260.0
2024-10-09 10:50:00,76.22,76.25,76.22,76.25,25359.0,73.7204,73.7494,73.7204,73.7494,25359.0
2024-10-09 10:55:00,76.25,76.29,76.24,76.28,13632.0,73.7494,73.7881,73.7398,73.7785,13632.0
2024-10-09 11:00:00,76.3,76.35,76.29,76.34,30834.0,73.7978,73.8462,73.7881,73.8365,30834.0
2024-10-09 11:05:00,76.34,76.4,76.34,76.4,13646.0,73.8365,73.8945,73.8365,73.8945,13646.0
2024-10-09 11:10:00,76.41,76.42,76.39,76.4,36047.0,73.9042,73.9139,73.8849,73.8945,36047.0
2024-10-09 11:15:00,76.41,76.41,76.38,76.41,29112.0,73.9042,73.9042,73.8752,73.9042,29112.0
2024-10-09 11:20:00,76.41,76.45,76.41,76.45,26989.0,73.9042,73.9429,73.9042,73.9429,26989.0
2024-10-09 11:25:00,76.45,76.47,76.43,76.44,45936.0,73.9429,73.9622,73.9235,73.9332,45936.0
2024-10-09 11:30:00,76.43,76.45,76.42,76.42,60005.0,73.9235,73.9429,73.9139,73.9139,60005.0
2024-10-09 11:35:00,76.43,76.44,76.41,76.42,26405.0,73.9235,73.9332,73.9042,73.9139,26405.0
2024-10-09 11:40:00,76.43,76.47,76.42,76.45,48373.0,73.9235,73.9622,73.9139,73.9429,48373.0
2024-10-09 11:45:00,76.45,76.47,76.44,76.46,42385.0,73.9429,73.9622,73.9332,73.9526,42385.0
2024-10-09 11:50:00,76.47,76.48,76.44,76.45,25201.0,73.9622,73.9719,73.9332,73.9429,25201.0
2024-10-09 11:55:00,76.45,76.48,76.44,76.48,63924.0,73.9429,73.9719,73.9332,73.9719,63924.0
2024-10-09 12:00:00,76.48,76.48,76.4,76.41,105716.0,73.9719,73.9719,73.8945,73.9042,105716.0
2024-10-09 12:05:00,76.41,76.44,76.4,76.44,26318.0,73.9042,73.9332,73.8945,73.9332,26318.0
2024-10-09 12:10:00,76.44,76.45,76.43,76.44,116187.0,73.9332,73.9429,73.9235,73.9332,116187.0
2024-10-09 12:15:00,76.44,76.44,76.39,76.39,36436.0,73.9332,73.9332,73.8849,73.8849,36436.0
2024-10-09 12:20:00,76.38,76.42,76.38,76.41,12669.0,73.8752,73.9139,73.8752,73.9042,12669.0
2024-10-09 12:25:00,76.41,76.43,76.41,76.42,13142.0,73.9042,73.9235,73.9042,73.9139,13142.0
2024-10-09 12:30:00,76.42,76.42,76.4,76.4,27774.0,73.9139,73.9139,73.8945,73.8945,27774.0
2024-10-09 12:35:00,76.41,76.41,76.39,76.4,1308294.0,73.9042,73.9042,73.8849,73.8945,1308294.0
2024-10-09 12:40:00,76.4,76.4,76.37,76.39,9443.0,73.8945,73.8945,73.8655,73.8849,9443.0
2024-10-09 12:45:00,76.39,76.4,76.37,76.39,22245.0,73.8849,73.8945,73.8655,73.8849,22245.0
2024-10-09 12:50:00,76.4,76.42,76.35,76.35,17511.0,73.8945,73.9139,73.8462,73.8462,17511.0
2024-10-09 12:55:00,76.36,76.4,76.36,76.4,51144.0,73.8558,73.8945,73.8558,73.8945,51144.0
2024-10-09 13:00:00,76.39,76.41,76.37,76.37,26780.0,73.8849,73.9042,73.8655,73.8655,26780.0
2024-10-09 13:05:00,76.36,76.4,76.36,76.39,14174.0,73.8558,73.8945,73.8558,73.8849,14174.0
2024-10-09 13:10:00,76.39,76.44,76.38,76.42,24929.0,73.8849,73.9332,73.8752,73.9139,24929.0
2024-10-09 13:15:00,76.42,76.44,76.41,76.43,71182.0,73.9139,73.9332,73.9042,73.9235,71182.0
2024-10-09 13:20:00,76.42,76.45,76.41,76.44,56737.0,73.9139,73.9429,73.9042,73.9332,56737.0
2024-10-09 13:25:00,76.44,76.44,76.41,76.41,22905.0,73.9332,73.9332,73.9042,73.9042,22905.0
2024-10-09 13:30:00,76.42,76.44,76.4,76.42,41142.0,73.9139,73.9332,73.8945,73.9139,41142.0
2024-10-09 13:35:00,76.42,76.44,76.42,76.44,76470.0,73.9139,73.9332,73.9139,73.9332,76470.0
2024-10-09 13:40:00,76.44,76.46,76.43,76.44,13091.0,73.9332,73.9526,73.9235,73.9332,13091.0
2024-10-09 13:45:00,76.43,76.45,76.42,76.43,16664.0,73.9235,73.9429,73.9139,73.9235,16664.0
2024-10-09 13:50:00,76.43,76.43,76.33,76.39,67141.0,73.9235,73.9235,73.8268,73.8849,67141.0
2024-10-09 13:55:00,76.39,76.42,76.39,76.41,29794.0,73.8849,73.9139,73.8849,73.9042,29794.0
2024-10-09 14:00:00,76.41,76.43,76.38,76.43,32547.0,73.9042,73.9235,73.8752,73.9235,32547.0
2024-10-09 14:05:00,76.42,76.44,76.41,76.42,25703.0,73.9139,73.9332,73.9042,73.9139,25703.0
2024-10-09 14:10:00,76.42,76.43,76.39,76.42,15956.0,73.9139,73.9235,73.8849,73.9139,15956.0
2024-10-09 14:15:00,76.42,76.42,76.39,76.41,50888.0,73.9139,73.9139,73.8849,73.9042,50888.0
2024-10-09 14:20:00,76.41,76.41,76.37,76.4,18507.0,73.9042,73.9042,73.8655,73.8945,18507.0
2024-10-09 14:25:00,76.4,76.47,76.4,76.47,32037.0,73.8945,73.9622,73.8945,73.9622,32037.0
2024-10-09 14:30:00,76.46,76.47,76.42,76.44,31782.0,73.9526,73.9622,73.9139,73.9332,31782.0
2024-10-09 14:35:00,76.44,76.47,76.43,76.46,26802.0,73.9332,73.9622,73.9235,73.9526,26802.0
2024-10-09 14:40:00,76.45,76.47,76.44,76.45,17842.0,73.9429,73.9622,73.9332,73.9429,17842.0
2024-10-09 14:45:00,76.46,76.47,76.45,76.46,27396.0,73.9526,73.9622,73.9429,73.9526,27396.0
2024-10-09 14:50:00,76.46,76.47,76.42,76.43,19355.0,73.9526,73.9622,73.9139,73.9235,19355.0
2024-10-09 14:55:00,76.42,76.43,76.4,76.41,15832.0,73.9139,73.9235,73.8945,73.9042,15832.0
2024-10-09 15:00:00,76.41,76.45,76.4,76.44,20484.0,73.9042,73.9429,73.8945,73.9332,20484.0
2024-10-09 15:05:00,76.44,76.45,76.41,76.43,61755.0,73.9332,73.9429,73.9042,73.9235,61755.0
2024-10-09 15:10:00,76.44,76.46,76.43,76.45,30093.0,73.9332,73.9526,73.9235,73.9429,30093.0
2024-10-09 15:15:00,76.45,76.48,76.45,76.47,29103.0,73.9429,73.9719,73.9429,73.9622,29103.0
2024-10-09 15:20:00,76.48,76.49,76.46,76.48,23764.0,73.9719,73.9816,73.9526,73.9719,23764.0
2024-10-09 15:25:00,76.47,76.48,76.45,76.45,21741.0,73.9622,73.9719,73.9429,73.9429,21741.0
2024-10-09 15:30:00,76.46,76.49,76.43,76.48,37283.0,73.9526,73.9816,73.9235,73.9719,37283.0
2024-10-09 15:35:00,76.48,76.49,76.47,76.48,23754.0,73.9719,73.9816,73.9622,73.9719,23754.0
2024-10-09 15:40:00,76.47,76.47,76.43,76.43,20788.0,73.9622,73.9622,73.9235,73.9235,20788.0
2024-10-09 15:45:00,76.43,76.44,76.41,76.42,37585.0,73.9235,73.9332,73.9042,73.9139,37585.0
2024-10-09 15:50:00,76.43,76.48,76.43,76.48,64884.0,73.9235,73.9719,73.9235,73.9719,64884.0
2024-10-09 15:55:00,76.47,76.48,76.41,76.42,170325.0,73.9622,73.9719,73.9042,73.9139,170325.0
2024-10-10 09:30:00,76.19,76.23,76.07,76.08,207212.0,73.6914,73.7301,73.5753,73.585,207212.0
2024-10-10 09:35:00,76.09,76.09,75.95,75.97,138417.0,73.5947,73.5947,73.4593,73.4786,138417.0
2024-10-10 09:40:00,75.97,76.05,75.91,75.91,2720626.0,73.4786,73.556,73.4206,73.4206,2720626.0
2024-10-10 09:45:00,75.91,75.98,75.9,75.91,52660.0,73.4206,73.4883,73.4109,73.4206,52660.0
2024-10-10 09:50:00,75.9,76.04,75.88,76.02,44920.0,73.4109,73.5463,73.3916,73.527,44920.0
2024-10-10 09:55:00,76.01,76.05,75.93,75.94,194072.0,73.5173,73.556,73.4399,73.4496,194072.0
2024-10-10 10:00:00,75.94,76.05,75.93,76.02,84809.0,73.4496,73.556,73.4399,73.527,84809.0
2024-10-10 10:05:00,76.01,76.06,76.01,76.03,47317.0,73.5173,73.5657,73.5173,73.5367,47317.0
2024-10-10 10:10:00,76.05,76.12,76.04,76.09,93573.0,73.556,73.6237,73.5463,73.5947,93573.0
2024-10-10 10:15:00,76.09,76.13,76.06,76.06,28098.0,73.5947,73.6334,73.5657,73.5657,28098.0
2024-10-10 10:20:00,76.04,76.1,76.04,76.05,30769.0,73.5463,73.6044,73.5463,73.556,30769.0
2024-10-10 10:25:00,76.07,76.08,75.98,75.99,55133.0,73.5753,73.585,73.4883,73.498,55133.0
2024-10-10 10:30:00,75.99,76.03,75.97,76.0,98822.0,73.498,73.5367,73.4786,73.5076,98822.0
2024-10-10 10:35:00,75.99,76.0,75.95,75.98,37423.0,73.498,73.5076,73.4593,73.4883,37423.0
2024-10-10 10:40:00,75.96,76.01,75.91,75.98,16632.0,73.469,73.5173,73.4206,73.4883,16632.0
2024-10-10 10:45:00,75.97,75.98,75.93,75.97,61200.0,73.4786,73.4883,73.4399,73.4786,61200.0
2024-10-10 10:50:00,75.98,76.02,75.94,75.95,54539.0,73.4883,73.527,73.4496,73.4593,54539.0
2024-10-10 10:55:00,75.95,76.0,75.94,75.98,28454.0,73.4593,73.5076,73.4496,73.4883,28454.0
2024-10-10 11:00:00,75.98,75.99,75.94,75.99,49046.0,73.4883,73.498,73.4496,73.498,49046.0
2024-10-10 11:05:00,76.0,76.07,75.97,76.06,31528.0,73.5076,73.5753,73.4786,73.5657,31528.0
2024-10-10 11:10:00,76.06,76.12,76.04,76.11,22316.0,73.5657,73.6237,73.5463,73.614,22316.0
2024-10-10 11:15:00,76.12,76.15,76.1,76.14,103574.0,73.6237,73.6527,73.6044,73.6431,103574.0
2024-10-10 11:20:00,76.15,76.15,76.08,76.1,58799.0,73.6527,73.6527,73.585,73.6044,58799.0
2024-10-10 11:25:00,76.1,76.1,76.07,76.09,39174.0,73.6044,73.6044,73.5753,73.5947,39174.0
2024-10-10 11:30:00,76.09,76.11,76.06,76.09,8665.0,73.5947,73.614,73.5657,73.5947,8665.0
2024-10-10 11:35:00,76.11,76.18,76.1,76.17,32174.0,73.614,73.6817,73.6044,73.6721,32174.0
2024-10-10 11:40:00,76.17,76.18,76.12,76.17,28553.0,73.6721,73.6817,73.6237,73.6721,28553.0
2024-10-10 11:45:00,76.16,76.18,76.14,76.16,8896.0,73.6624,73.6817,73.6431,73.6624,8896.0
2024-10-10 11:50:00,76.15,76.17,76.14,76.17,14054.0,73.6527,73.6721,73.6431,73.6721,14054.0
2024-10-10 11:55:00,76.17,76.19,76.17,76.19,26833.0,73.6721,73.6914,73.6721,73.6914,26833.0
2024-10-10 12:00:00,76.19,76.22,76.17,76.18,26593.0,73.6914,73.7204,73.6721,73.6817,26593.0
2024-10-10 12:05:00,76.19,76.21,76.18,76.19,14215.0,73.6914,73.7108,73.6817,73.6914,14215.0
2024-10-10 12:10:00,76.19,76.24,76.19,76.23,20197.0,73.6914,73.7398,73.6914,73.7301,20197.0
2024-10-10 12:15:00,76.23,76.24,76.21,76.23,15829.0,73.7301,73.7398,73.7108,73.7301,15829.0
2024-10-10 12:20:00,76.23,76.25,76.22,76.22,9749.0,73.7301,73.7494,73.7204,73.7204,9749.0
2024-10-10 12:25:00,76.22,76.23,76.19,76.2,22412.0,73.7204,73.7301,73.6914,73.7011,22412.0
2024-10-10 12:30:00,76.2,76.2,76.17,76.2,16401.0,73.7011,73.7011,73.6721,73.7011,16401.0
2024-10-10 12:35:00,76.2,76.22,76.19,76.21,1030192.0,73.7011,73.7204,73.6914,73.7108,1030192.0
2024-10-10 12:40:00,76.2,76.2,76.12,76.14,131574.0,73.7011,73.7011,73.6237,73.6431,131574.0
2024-10-10 12:45:00,76.13,76.15,76.05,76.06,71750.0,73.6334,73.6527,73.556,73.5657,71750.0
2024-10-10 12:50:00,76.06,76.1,76.06,76.08,39559.0,73.5657,73.6044,73.5657,73.585,39559.0
2024-10-10 12:55:00,76.08,76.1,76.03,76.06,29024.0,73.585,73.6044,73.5367,73.5657,29024.0
2024-10-10 13:00:00,76.06,76.08,76.04,76.06,26303.0,73.5657,73.585,73.5463,73.5657,26303.0
2024-10-10 13:05:00,76.05,76.05,75.96,75.98,27686.0,73.556,73.556,73.469,73.4883,27686.0
2024-10-10 13:10:00,75.97,76.01,75.96,75.99,39772.0,73.4786,73.5173,73.469,73.498,39772.0
2024-10-10 13:15:00,76.0,76.07,75.99,76.06,22998.0,73.5076,73.5753,73.498,73.5657,22998.0
2024-10-10 13:20:00,76.09,76.18,76.09,76.17,58562.0,73.5947,73.6817,73.5947,73.6721,58562.0
2024-10-10 13:25:00,76.16,76.17,76.15,76.17,24564.0,73.6624,73.6721,73.6527,73.6721,24564.0
2024-10-10 13:30:00,76.17,76.21,76.17,76.21,57170.0,73.6721,73.7108,73.6721,73.7108,57170.0
2024-10-10 13:35:00,76.2,76.23,76.19,76.2,33395.0,73.7011,73.7301,73.6914,73.7011,33395.0
2024-10-10 13:40:00,76.2,76.23,76.19,76.22,17468.0,73.7011,73.7301,73.6914,73.7204,17468.0
2024-10-10 13:45:00,76.21,76.22,76.17,76.18,38127.0,73.7108,73.7204,73.6721,73.6817,38127.0
2024-10-10 13:50:00,76.19,76.19,76.1,76.18,43862.0,73.6914,73.6914,73.6044,73.6817,43862.0
2024-10-10 13:55:00,76.19,76.23,76.18,76.22,19036.0,73.6914,73.7301,73.6817,73.7204,19036.0
2024-10-10 14:00:00,76.23,76.23,76.17,76.17,26035.0,73.7301,73.7301,73.6721,73.6721,26035.0
2024-10-10 14:05:00,76.17,76.2,76.16,76.17,29718.0,73.6721,73.7011,73.6624,73.6721,29718.0
2024-10-10 14:10:00,76.18,76.2,76.15,76.16,52359.0,73.6817,73.7011,73.6527,73.6624,52359.0
2024-10-10 14:15:00,76.16,76.16,76.13,76.15,25905.0,73.6624,73.6624,73.6334,73.6527,25905.0
2024-10-10 14:20:00,76.15,76.17,76.13,76.16,87203.0,73.6527,73.6721,73.6334,73.6624,87203.0
2024-10-10 14:25:00,76.15,76.16,76.13,76.15,37949.0,73.6527,73.6624,73.6334,73.6527,37949.0
2024-10-10 14:30:00,76.14,76.16,76.12,76.15,31102.0,73.6431,73.6624,73.6237,73.6527,31102.0
2024-10-10 14:35:00,76.15,76.16,76.12,76.16,161925.0,73.6527,73.6624,73.6237,73.6624,161925.0
2024-10-10 14:40:00,76.16,76.17,76.08,76.12,21338.0,73.6624,73.6721,73.585,73.6237,21338.0
2024-10-10 14:45:00,76.12,76.15,76.1,76.13,22515.0,73.6237,73.6527,73.6044,73.6334,22515.0
2024-10-10 14:50:00,76.11,76.11,76.08,76.09,17244.0,73.614,73.614,73.585,73.5947,17244.0
2024-10-10 14:55:00,76.09,76.12,76.09,76.09,30232.0,73.5947,73.6237,73.5947,73.5947,30232.0
2024-10-10 15:00:00,76.09,76.11,76.07,76.09,55244.0,73.5947,73.614,73.5753,73.5947,55244.0
2024-10-10 15:05:00,76.09,76.1,76.07,76.09,73656.0,73.5947,73.6044,73.5753,73.5947,73656.0
2024-10-10 15:10:00,76.09,76.11,76.08,76.09,64259.0,73.5947,73.614,73.585,73.5947,64259.0
2024-10-10 15:15:00,76.09,76.14,76.08,76.13,30602.0,73.5947,73.6431,73.585,73.6334,30602.0
2024-10-10 15:20:00,76.13,76.16,76.12,76.15,99293.0,73.6334,73.6624,73.6237,73.6527,99293.0
2024-10-10 15:25:00,76.15,76.15,76.12,76.14,51385.0,73.6527,73.6527,73.6237,73.6431,51385.0
2024-10-10 15:30:00,76.14,76.17,76.13,76.16,107863.0,73.6431,73.6721,73.6334,73.6624,107863.0
2024-10-10 15:35:00,76.16,76.19,76.15,76.19,106266.0,73.6624,73.6914,73.6527,73.6914,106266.0
2024-10-10 15:40:00,76.19,76.21,76.18,76.2,85443.0,73.6914,73.7108,73.6817,73.7011,85443.0
2024-10-10 15:45:00,76.2,76.24,76.19,76.23,200832.0,73.7011,73.7398,73.6914,73.7301,200832.0
2024-10-10 15:50:00,76.24,76.31,76.24,76.3,92885.0,73.7398,73.8075,73.7398,73.7978,92885.0
2024-10-10 15:55:00,76.3,76.34,76.28,76.3,435547.0,73.7978,73.8365,73.7785,73.7978,435547.0
2024-10-11 09:30:00,76.25,76.42,76.24,76.4,128755.0,73.7494,73.9139,73.7398,73.8945,128755.0
2024-10-11 09:35:00,76.39,76.42,76.35,76.4,24608.0,73.8849,73.9139,73.8462,73.8945,24608.0
2024-10-11 09:40:00,76.41,76.47,76.4,76.46,155842.0,73.9042,73.9622,73.8945,73.9526,155842.0
2024-10-11 09:45:00,76.47,76.49,76.44,76.45,139780.0,73.9622,73.9816,73.9332,73.9429,139780.0
2024-10-11 09:50:00,76.47,76.52,76.46,76.52,33921.0,73.9622,74.0106,73.9526,74.0106,33921.0
2024-10-11 09:55:00,76.52,76.55,76.5,76.52,51845.0,74.0106,74.0396,73.9912,74.0106,51845.0
2024-10-11 10:00:00,76.52,76.57,76.5,76.55,101368.0,74.0106,74.0589,73.9912,74.0396,101368.0
2024-10-11 10:05:00,76.54,76.63,76.53,76.59,44837.0,74.0299,74.117,74.0203,74.0783,44837.0
2024-10-11 10:10:00,76.59,76.68,76.59,76.67,65698.0,74.0783,74.1653,74.0783,74.1557,65698.0
2024-10-11 10:15:00,76.68,76.71,76.66,76.69,61243.0,74.1653,74.1944,74.146,74.175,61243.0
2024-10-11 10:20:00,76.7,76.71,76.66,76.69,43378.0,74.1847,74.1944,74.146,74.175,43378.0
2024-10-11 10:25:00,76.69,76.7,76.65,76.65,76914.0,74.175,74.1847,74.1363,74.1363,76914.0
2024-10-11 10:30:00,76.65,76.66,76.58,76.63,32480.0,74.1363,74.146,74.0686,74.117,32480.0
2024-10-11 10:35:00,76.63,76.63,76.59,76.63,35779.0,74.117,74.117,74.0783,74.117,35779.0
2024-10-11 10:40:00,76.64,76.66,76.6,76.61,32609.0,74.1267,74.146,74.088,74.0976,32609.0
2024-10-11 10:45:00,76.6,76.61,76.55,76.58,29909.0,74.088,74.0976,74.0396,74.0686,29909.0
2024-10-11 10:50:00,76.59,76.59,76.53,76.53,20747.0,74.0783,74.0783,74.0203,74.0203,20747.0
2024-10-11 10:55:00,76.54,76.61,76.54,76.59,715731.0,74.0299,74.0976,74.0299,74.0783,715731.0
2024-10-11 11:00:00,76.59,76.62,76.57,76.62,145929.0,74.0783,74.1073,74.0589,74.1073,145929.0
2024-10-11 11:05:00,76.61,76.68,76.6,76.66,140590.0,74.0976,74.1653,74.088,74.146,140590.0
2024-10-11 11:10:00,76.66,76.72,76.66,76.72,70256.0,74.146,74.204,74.146,74.204,70256.0
2024-10-11 11:15:00,76.72,76.73,76.68,76.69,200585.0,74.204,74.2137,74.1653,74.175,200585.0
2024-10-11 11:20:00,76.68,76.71,76.67,76.68,95506.0,74.1653,74.1944,74.1557,74.1653,95506.0
2024-10-11 11:25:00,76.67,76.7,76.67,76.7,48705.0,74.1557,74.1847,74.1557,74.1847,48705.0
2024-10-11 11:30:00,76.7,76.72,76.69,76.71,67778.0,74.1847,74.204,74.175,74.1944,67778.0
2024-10-11 11:35:00,76.7,76.72,76.7,76.72,33497.0,74.1847,74.204,74.1847,74.204,33497.0
2024-10-11 11:40:00,76.72,76.73,76.7,76.7,132053.0,74.204,74.2137,74.1847,74.1847,132053.0
2024-10-11 11:45:00,76.7,76.71,76.64,76.66,53259.0,74.1847,74.1944,74.1267,74.146,53259.0
2024-10-11 11:50:00,76.66,76.67,76.64,76.64,25198.0,74.146,74.1557,74.1267,74.1267,25198.0
2024-10-11 11:55:00,76.64,76.65,76.63,76.63,32404.0,74.1267,74.1363,74.117,74.117,32404.0
2024-10-11 12:00:00,76.63,76.65,76.62,76.65,57973.0,74.117,74.1363,74.1073,74.1363,57973.0
2024-10-11 12:05:00,76.65,76.67,76.62,76.64,19693.0,74.1363,74.1557,74.1073,74.1267,19693.0
2024-10-11 12:10:00,76.64,76.64,76.61,76.62,159351.0,74.1267,74.1267,74.0976,74.1073,159351.0
2024-10-11 12:15:00,76.62,76.65,76.62,76.64,47245.0,74.1073,74.1363,74.1073,74.1267,47245.0
2024-10-11 12:20:00,76.64,76.67,76.63,76.67,32832.0,74.1267,74.1557,74.117,74.1557,32832.0
2024-10-11 12:25:00,76.66,76.66,76.63,76.65,21296.0,74.146,74.146,74.117,74.1363,21296.0
2024-10-11 12:30:00,76.65,76.68,76.64,76.67,57165.0,74.1363,74.1653,74.1267,74.1557,57165.0
2024-10-11 12:35:00,76.66,76.67,76.64,76.65,101149.0,74.146,74.1557,74.1267,74.1363,101149.0
2024-10-11 12:40:00,76.65,76.65,76.62,76.62,61784.0,74.1363,74.1363,74.1073,74.1073,61784.0
2024-10-11 12:45:00,76.63,76.63,76.6,76.62,35455.0,74.117,74.117,74.088,74.1073,35455.0
2024-10-11 12:50:00,76.62,76.64,76.59,76.59,105386.0,74.1073,74.1267,74.0783,74.0783,105386.0
2024-10-11 12:55:00,76.59,76.64,76.58,76.63,38590.0,74.0783,74.1267,74.0686,74.117,38590.0
2024-10-11 13:00:00,76.64,76.66,76.63,76.64,67488.0,74.1267,74.146,74.117,74.1267,67488.0
2024-10-11 13:05:00,76.64,76.64,76.6,76.62,41537.0,74.1267,74.1267,74.088,74.1073,41537.0
2024-10-11 13:10:00,76.63,76.64,76.62,76.63,23438.0,74.117,74.1267,74.1073,74.117,23438.0
2024-10-11 13:15:00,76.63,76.63,76.6,76.62,28383.0,74.117,74.117,74.088,74.1073,28383.0
2024-10-11 13:20:00,76.61,76.62,76.61,76.62,34697.0,74.0976,74.1073,74.0976,74.1073,34697.0
2024-10-11 13:25:00,76.62,76.65,76.61,76.64,35190.0,74.1073,74.1363,74.0976,74.1267,35190.0
2024-10-11 13:30:00,76.65,76.65,76.63,76.64,18806.0,74.1363,74.1363,74.117,74.1267,18806.0
2024-10-11 13:35:00,76.63,76.66,76.62,76.66,34077.0,74.117,74.146,74.1073,74.146,34077.0
2024-10-11 13:40:00,76.66,76.69,76.66,76.69,27879.0,74.146,74.175,74.146,74.175,27879.0
2024-10-11 13:45:00,76.68,76.69,76.67,76.67,128919.0,74.1653,74.175,74.1557,74.1557,128919.0
2024-10-11 13:50:00,76.67,76.67,76.66,76.67,62508.0,74.1557,74.1557,74.146,74.1557,62508.0
2024-10-11 13:55:00,76.67,76.69,76.66,76.68,91564.0,74.1557,74.175,74.146,74.1653,91564.0
2024-10-11 14:00:00,76.68,76.7,76.68,76.7,57316.0,74.1653,74.1847,74.1653,74.1847,57316.0
2024-10-11 14:05:00,76.69,76.71,76.69,76.7,67024.0,74.175,74.1944,74.175,74.1847,67024.0
2024-10-11 14:10:00,76.7,76.73,76.7,76.73,44609.0,74.1847,74.2137,74.1847,74.2137,44609.0
2024-10-11 14:15:00,76.73,76.75,76.72,76.74,42485.0,74.2137,74.233,74.204,74.2234,42485.0
2024-10-11 14:20:00,76.75,76.75,76.73,76.73,57314.0,74.233,74.233,74.2137,74.2137,57314.0
2024-10-11 14:25:00,76.73,76.73,76.71,76.72,24538.0,74.2137,74.2137,74.1944,74.204,24538.0
2024-10-11 14:30:00,76.72,76.72,76.7,76.71,48810.0,74.204,74.204,74.1847,74.1944,48810.0
2024-10-11 14:35:00,76.7,76.71,76.65,76.68,119812.0,74.1847,74.1944,74.1363,74.1653,119812.0
2024-10-11 14:40:00,76.68,76.7,76.67,76.7,51835.0,74.1653,74.1847,74.1557,74.1847,51835.0
2024-10-11 14:45:00,76.7,76.73,76.7,76.72,33642.0,74.1847,74.2137,74.1847,74.204,33642.0
2024-10-11 14:50:00,76.73,76.73,76.7,76.7,35843.0,74.2137,74.2137,74.1847,74.1847,35843.0
2024-10-11 14:55:00,76.7,76.73,76.7,76.72,53322.0,74.1847,74.2137,74.1847,74.204,53322.0
2024-10-11 15:00:00,76.71,76.72,76.71,76.72,48538.0,74.1944,74.204,74.1944,74.204,48538.0
2024-10-11 15:05:00,76.71,76.74,76.7,76.71,71087.0,74.1944,74.2234,74.1847,74.1944,71087.0
2024-10-11 15:10:00,76.72,76.74,76.71,76.72,43289.0,74.204,74.2234,74.1944,74.204,43289.0
2024-10-11 15:15:00,76.72,76.74,76.71,76.72,43507.0,74.204,74.2234,74.1944,74.204,43507.0
2024-10-11 15:20:00,76.72,76.74,76.71,76.74,66501.0,74.204,74.2234,74.1944,74.2234,66501.0
2024-10-11 15:25:00,76.74,76.74,76.71,76.72,51160.0,74.2234,74.2234,74.1944,74.204,51160.0
2024-10-11 15:30:00,76.72,76.73,76.7,76.72,70407.0,74.204,74.2137,74.1847,74.204,70407.0
2024-10-11 15:35:00,76.72,76.72,76.71,76.71,19793.0,74.204,74.204,74.1944,74.1944,19793.0
2024-10-11 15:40:00,76.72,76.72,76.68,76.69,75602.0,74.204,74.204,74.1653,74.175,75602.0
2024-10-11 15:45:00,76.69,76.72,76.68,76.69,53363.0,74.175,74.204,74.1653,74.175,53363.0
2024-10-11 15:50:00,76.69,76.71,76.68,76.7,119222.0,74.175,74.1944,74.1653,74.1847,119222.0
2024-10-11 15:55:00,76.69,76.72,76.67,76.72,242279.0,74.175,74.204,74.1557,74.204,242279.0
2024-10-14 09:30:00,76.42,76.46,76.42,76.44,135774.0,73.9139,73.9526,73.9139,73.9332,135774.0
2024-10-14 09:35:00,76.43,76.43,76.38,76.4,62859.0,73.9235,73.9235,73.8752,73.8945,62859.0
2024-10-14 09:40:00,76.39,76.63,76.39,76.63,88488.0,73.8849,74.117,73.8849,74.117,88488.0
2024-10-14 09:45:00,76.62,76.82,76.61,76.81,44751.0,74.1073,74.3008,74.0976,74.2911,44751.0
2024-10-14 09:50:00,76.81,76.83,76.73,76.73,25443.0,74.2911,74.3104,74.2137,74.2137,25443.0
2024-10-14 09:55:00,76.75,76.78,76.73,76.74,18908.0,74.233,74.2621,74.2137,74.2234,18908.0
2024-10-14 10:00:00,76.75,76.76,76.71,76.71,25241.0,74.233,74.2427,74.1944,74.1944,25241.0
2024-10-14 10:05:00,76.69,76.7,76.61,76.65,40940.0,74.175,74.1847,74.0976,74.1363,40940.0
2024-10-14 10:10:00,76.65,76.67,76.63,76.67,26312.0,74.1363,74.1557,74.117,74.1557,26312.0
2024-10-14 10:15:00,76.67,76.68,76.6,76.62,37692.0,74.1557,74.1653,74.088,74.1073,37692.0
2024-10-14 10:20:00,76.62,76.7,76.62,76.7,135451.0,74.1073,74.1847,74.1073,74.1847,135451.0
2024-10-14 10:25:00,76.69,76.74,76.67,76.69,13684.0,74.175,74.2234,74.1557,74.175,13684.0
2024-10-14 10:30:00,76.68,76.69,76.66,76.67,11723.0,74.1653,74.175,74.146,74.1557,11723.0
2024-10-14 10:35:00,76.67,76.67,76.63,76.65,20729.0,74.1557,74.1557,74.117,74.1363,20729.0
2024-10-14 10:40:00,76.64,76.66,76.62,76.65,19122.0,74.1267,74.146,74.1073,74.1363,19122.0
2024-10-14 10:45:00,76.64,76.69,76.64,76.66,24191.0,74.1267,74.175,74.1267,74.146,24191.0
2024-10-14 10:50:00,76.65,76.66,76.61,76.66,34117.0,74.1363,74.146,74.0976,74.146,34117.0
2024-10-14 10:55:00,76.66,76.69,76.65,76.66,15360.0,74.146,74.175,74.1363,74.146,15360.0
2024-10-14 11:00:00,76.67,76.69,76.61,76.66,35999.0,74.1557,74.175,74.0976,74.146,35999.0
2024-10-14 11:05:00,76.65,76.69,76.65,76.68,25385.0,74.1363,74.175,74.1363,74.1653,25385.0
2024-10-14 11:10:00,76.69,76.72,76.69,76.72,18347.0,74.175,74.204,74.175,74.204,18347.0
2024-10-14 11:15:00,76.72,76.72,76.7,76.71,31292.0,74.204,74.204,74.1847,74.1944,31292.0
2024-10-14 11:20:00,76.71,76.72,76.65,76.66,93154.0,74.1944,74.204,74.1363,74.146,93154.0
2024-10-14 11:25:00,76.66,76.69,76.66,76.69,39863.0,74.146,74.175,74.146,74.175,39863.0
2024-10-14 11:30:00,76.68,76.74,76.66,76.73,53063.0,74.1653,74.2234,74.146,74.2137,53063.0
2024-10-14 11:35:00,76.73,76.77,76.73,76.77,18353.0,74.2137,74.2524,74.2137,74.2524,18353.0
2024-10-14 11:40:00,76.76,76.76,76.73,76.75,10359.0,74.2427,74.2427,74.2137,74.233,10359.0
2024-10-14 11:45:00,76.75,76.77,76.75,76.76,11626.0,74.233,74.2524,74.233,74.2427,11626.0
2024-10-14 11:50:00,76.76,76.78,76.75,76.77,89432.0,74.2427,74.2621,74.233,74.2524,89432.0
2024-10-14 11:55:00,76.77,76.79,76.75,76.78,57184.0,74.2524,74.2717,74.233,74.2621,57184.0
2024-10-14 12:00:00,76.77,76.81,76.77,76.8,33196.0,74.2524,74.2911,74.2524,74.2814,33196.0
2024-10-14 12:05:00,76.79,76.8,76.77,76.78,112512.0,74.2717,74.2814,74.2524,74.2621,112512.0
2024-10-14 12:10:00,76.78,76.8,76.77,76.79,39505.0,74.2621,74.2814,74.2524,74.2717,39505.0
2024-10-14 12:15:00,76.79,76.79,76.76,76.78,27548.0,74.2717,74.2717,74.2427,74.2621,27548.0
2024-10-14 12:20:00,76.78,76.81,76.77,76.81,27523.0,74.2621,74.2911,74.2524,74.2911,27523.0
2024-10-14 12:25:00,76.81,76.81,76.78,76.8,30445.0,74.2911,74.2911,74.2621,74.2814,30445.0
2024-10-14 12:30:00,76.8,76.81,76.79,76.81,15324.0,74.2814,74.2911,74.2717,74.2911,15324.0
2024-10-14 12:35:00,76.81,76.83,76.8,76.81,43444.0,74.2911,74.3104,74.2814,74.2911,43444.0
2024-10-14 12:40:00,76.82,76.82,76.8,76.81,12155.0,74.3008,74.3008,74.2814,74.2911,12155.0
2024-10-14 12:45:00,76.81,76.82,76.79,76.8,17691.0,74.2911,74.3008,74.2717,74.2814,17691.0
2024-10-14 12:50:00,76.81,76.83,76.8,76.83,10778.0,74.2911,74.3104,74.2814,74.3104,10778.0
2024-10-14 12:55:00,76.83,76.83,76.82,76.82,12971.0,74.3104,74.3104,74.3008,74.3008,12971.0
2024-10-14 13:00:00,76.83,76.84,76.82,76.84,94060.0,74.3104,74.3201,74.3008,74.3201,94060.0
2024-10-14 13:05:00,76.83,76.83,76.8,76.81,15321.0,74.3104,74.3104,74.2814,74.2911,15321.0
2024-10-14 13:10:00,76.81,76.81,76.78,76.78,4174.0,74.2911,74.2911,74.2621,74.2621,4174.0
2024-10-14 13:15:00,76.78,76.79,76.77,76.77,17357.0,74.2621,74.2717,74.2524,74.2524,17357.0
2024-10-14 13:20:00,76.78,76.78,76.77,76.78,4435.0,74.2621,74.2621,74.2524,74.2621,4435.0
2024-10-14 13:25:00,76.77,76.79,76.77,76.78,10304.0,74.2524,74.2717,74.2524,74.2621,10304.0
2024-10-14 13:30:00,76.78,76.79,76.76,76.78,31115.0,74.2621,74.2717,74.2427,74.2621,31115.0
2024-10-14 13:35:00,76.78,76.81,76.77,76.81,11489.0,74.2621,74.2911,74.2524,74.2911,11489.0
2024-10-14 13:40:00,76.81,76.81,76.79,76.8,8808.0,74.2911,74.2911,74.2717,74.2814,8808.0
2024-10-14 13:45:00,76.81,76.81,76.8,76.81,9514.0,74.2911,74.2911,74.2814,74.2911,9514.0
2024-10-14 13:50:00,76.81,76.83,76.8,76.8,26855.0,74.2911,74.3104,74.2814,74.2814,26855.0
2024-10-14 13:55:00,76.81,76.82,76.79,76.8,25758.0,74.2911,74.3008,74.2717,74.2814,25758.0
2024-10-14 14:00:00,76.8,76.8,76.76,76.8,38331.0,74.2814,74.2814,74.2427,74.2814,38331.0
2024-10-14 14:05:00,76.8,76.83,76.8,76.82,30932.0,74.2814,74.3104,74.2814,74.3008,30932.0
2024-10-14 14:10:00,76.82,76.83,76.81,76.82,24866.0,74.3008,74.3104,74.2911,74.3008,24866.0
2024-10-14 14:15:00,76.82,76.84,76.82,76.84,11900.0,74.3008,74.3201,74.3008,74.3201,11900.0
2024-10-14 14:20:00,76.83,76.84,76.82,76.83,11223.0,74.3104,74.3201,74.3008,74.3104,11223.0
2024-10-14 14:25:00,76.83,76.84,76.82,76.83,23047.0,74.3104,74.3201,74.3008,74.3104,23047.0
2024-10-14 14:30:00,76.83,76.84,76.82,76.84,61210.0,74.3104,74.3201,74.3008,74.3201,61210.0
2024-10-14 14:35:00,76.84,76.87,76.83,76.87,36234.0,74.3201,74.3491,74.3104,74.3491,36234.0
2024-10-14 14:40:00,76.87,76.87,76.86,76.87,50853.0,74.3491,74.3491,74.3394,74.3491,50853.0
2024-10-14 14:45:00,76.87,76.88,76.84,76.85,29623.0,74.3491,74.3588,74.3201,74.3298,29623.0
2024-10-14 14:50:00,76.84,76.86,76.83,76.83,52683.0,74.3201,74.3394,74.3104,74.3104,52683.0
2024-10-14 14:55:00,76.83,76.84,76.82,76.83,43145.0,74.3104,74.3201,74.3008,74.3104,43145.0
2024-10-14 15:00:00,76.83,76.87,76.77,76.87,43792.0,74.3104,74.3491,74.2524,74.3491,43792.0
2024-10-14 15:05:00,76.87,76.87,76.85,76.86,44955.0,74.3491,74.3491,74.3298,74.3394,44955.0
2024-10-14 15:10:00,76.86,76.88,76.86,76.87,63821.0,74.3394,74.3588,74.3394,74.3491,63821.0
2024-10-14 15:15:00,76.87,76.9,76.86,76.9,80098.0,74.3491,74.3781,74.3394,74.3781,80098.0
2024-10-14 15:20:00,76.9,76.92,76.89,76.92,110410.0,74.3781,74.3975,74.3685,74.3975,110410.0
2024-10-14 15:25:00,76.92,76.92,76.87,76.88,17243.0,74.3975,74.3975,74.3491,74.3588,17243.0
2024-10-14 15:30:00,76.88,76.88,76.85,76.87,18086.0,74.3588,74.3588,74.3298,74.3491,18086.0
2024-10-14 15:35:00,76.86,76.88,76.84,76.84,37141.0,74.3394,74.3588,74.3201,74.3201,37141.0
2024-10-14 15:40:00,76.85,76.88,76.85,76.88,32831.0,74.3298,74.3588,74.3298,74.3588,32831.0
2024-10-14 15:45:00,76.87,76.89,76.86,76.88,20662.0,74.3491,74.3685,74.3394,74.3588,20662.0
2024-10-14 15:50:00,76.88,76.88,76.85,76.87,46186.0,74.3588,74.3588,74.3298,74.3491,46186.0
2024-10-14 15:55:00,76.87,76.88,76.85,76.85,91875.0,74.3491,74.3588,74.3298,74.3298,91875.0
2024-10-15 09:30:00,76.6,76.64,76.53,76.55,136277.0,74.088,74.1267,74.0203,74.0396,136277.0
2024-10-15 09:35:00,76.54,76.55,76.5,76.54,71401.0,74.0299,74.0396,73.9912,74.0299,71401.0
2024-10-15 09:40:00,76.55,76.59,76.54,76.57,24026.0,74.0396,74.0783,74.0299,74.0589,24026.0
2024-10-15 09:45:00,76.56,76.61,76.56,76.6,30551.0,74.0493,74.0976,74.0493,74.088,30551.0
2024-10-15 09:50:00,76.59,76.61,76.54,76.56,57191.0,74.0783,74.0976,74.0299,74.0493,57191.0
2024-10-15 09:55:00,76.57,76.57,76.51,76.52,199082.0,74.0589,74.0589,74.0009,74.0106,199082.0
2024-10-15 10:00:00,76.53,76.58,76.51,76.58,311617.0,74.0203,74.0686,74.0009,74.0686,311617.0
2024-10-15 10:05:00,76.58,76.59,76.56,76.59,191844.0,74.0686,74.0783,74.0493,74.0783,191844.0
2024-10-15 10:10:00,76.59,76.6,76.55,76.56,77049.0,74.0783,74.088,74.0396,74.0493,77049.0
2024-10-15 10:15:00,76.56,76.6,76.54,76.6,68176.0,74.0493,74.088,74.0299,74.088,68176.0
2024-10-15 10:20:00,76.61,76.61,76.48,76.51,77710.0,74.0976,74.0976,73.9719,74.0009,77710.0
2024-10-15 10:25:00,76.5,76.54,76.38,76.39,134246.0,73.9912,74.0299,73.8752,73.8849,134246.0
2024-10-15 10:30:00,76.38,76.4,76.11,76.17,337559.0,73.8752,73.8945,73.614,73.6721,337559.0
2024-10-15 10:35:00,76.17,76.22,76.06,76.06,192605.0,73.6721,73.7204,73.5657,73.5657,192605.0
2024-10-15 10:40:00,76.06,76.18,76.03,76.13,232300.0,73.5657,73.6817,73.5367,73.6334,232300.0
2024-10-15 10:45:00,76.12,76.23,76.09,76.2,78602.0,73.6237,73.7301,73.5947,73.7011,78602.0
2024-10-15 10:50:00,76.2,76.31,76.18,76.29,46946.0,73.7011,73.8075,73.6817,73.7881,46946.0
2024-10-15 10:55:00,76.28,76.32,76.16,76.19,116492.0,73.7785,73.8171,73.6624,73.6914,116492.0
2024-10-15 11:00:00,76.19,76.27,76.16,76.21,132705.0,73.6914,73.7688,73.6624,73.7108,132705.0
2024-10-15 11:05:00,76.22,76.22,76.15,76.17,40651.0,73.7204,73.7204,73.6527,73.6721,40651.0
2024-10-15 11:10:00,76.17,76.19,76.13,76.19,43308.0,73.6721,73.6914,73.6334,73.6914,43308.0
2024-10-15 11:15:00,76.2,76.24,76.19,76.2,33820.0,73.7011,73.7398,73.6914,73.7011,33820.0
2024-10-15 11:20:00,76.2,76.21,76.12,76.13,225817.0,73.7011,73.7108,73.6237,73.6334,225817.0
2024-10-15 11:25:00,76.13,76.16,76.11,76.13,43922.0,73.6334,73.6624,73.614,73.6334,43922.0
2024-10-15 11:30:00,76.14,76.15,76.06,76.06,143467.0,73.6431,73.6527,73.5657,73.5657,143467.0
2024-10-15 11:35:00,76.06,76.08,75.99,76.0,49196.0,73.5657,73.585,73.498,73.5076,49196.0
2024-10-15 11:40:00,76.0,76.07,75.97,76.06,52563.0,73.5076,73.5753,73.4786,73.5657,52563.0
2024-10-15 11:45:00,76.06,76.06,75.81,75.83,405379.0,73.5657,73.5657,73.3239,73.3432,405379.0
2024-10-15 11:50:00,75.84,75.88,75.82,75.84,123990.0,73.3529,73.3916,73.3335,73.3529,123990.0
2024-10-15 11:55:00,75.84,75.88,75.8,75.84,40384.0,73.3529,73.3916,73.3142,73.3529,40384.0
2024-10-15 12:00:00,75.86,75.87,75.8,75.81,86331.0,73.3722,73.3819,73.3142,73.3239,86331.0
2024-10-15 12:05:00,75.81,75.91,75.79,75.9,209708.0,73.3239,73.4206,73.3045,73.4109,209708.0
2024-10-15 12:10:00,75.9,75.93,75.87,75.91,29756.0,73.4109,73.4399,73.3819,73.4206,29756.0
2024-10-15 12:15:00,75.91,75.95,75.89,75.94,27731.0,73.4206,73.4593,73.4012,73.4496,27731.0
2024-10-15 12:20:00,75.95,75.95,75.9,75.92,23803.0,73.4593,73.4593,73.4109,73.4303,23803.0
2024-10-15 12:25:00,75.93,75.94,75.91,75.94,18228.0,73.4399,73.4496,73.4206,73.4496,18228.0
2024-10-15 12:30:00,75.94,75.96,75.91,75.95,57185.0,73.4496,73.469,73.4206,73.4593,57185.0
2024-10-15 12:35:00,75.95,75.96,75.92,75.94,72358.0,73.4593,73.469,73.4303,73.4496,72358.0
2024-10-15 12:40:00,75.93,75.95,75.87,75.88,41730.0,73.4399,73.4593,73.3819,73.3916,41730.0
2024-10-15 12:45:00,75.89,75.89,75.83,75.84,47438.0,73.4012,73.4012,73.3432,73.3529,47438.0
2024-10-15 12:50:00,75.84,75.87,75.82,75.86,40381.0,73.3529,73.3819,73.3335,73.3722,40381.0
2024-10-15 12:55:00,75.87,75.9,75.86,75.89,34857.0,73.3819,73.4109,73.3722,73.4012,34857.0
2024-10-15 13:00:00,75.89,75.91,75.86,75.89,26038.0,73.4012,73.4206,73.3722,73.4012,26038.0
2024-10-15 13:05:00,75.88,75.9,75.84,75.84,24569.0,73.3916,73.4109,73.3529,73.3529,24569.0
2024-10-15 13:10:00,75.84,75.84,75.79,75.83,48460.0,73.3529,73.3529,73.3045,73.3432,48460.0
2024-10-15 13:15:00,75.82,75.86,75.79,75.82,41664.0,73.3335,73.3722,73.3045,73.3335,41664.0
2024-10-15 13:20:00,75.83,75.83,75.8,75.81,45628.0,73.3432,73.3432,73.3142,73.3239,45628.0
2024-10-15 13:25:00,75.79,75.79,75.75,75.77,33690.0,73.3045,73.3045,73.2658,73.2852,33690.0
2024-10-15 13:30:00,75.76,75.8,75.75,75.78,29363.0,73.2755,73.3142,73.2658,73.2949,29363.0
2024-10-15 13:35:00,75.78,75.82,75.75,75.81,44632.0,73.2949,73.3335,73.2658,73.3239,44632.0
2024-10-15 13:40:00,75.81,75.82,75.79,75.81,66683.0,73.3239,73.3335,73.3045,73.3239,66683.0
2024-10-15 13:45:00,75.81,75.82,75.79,75.8,29590.0,73.3239,73.3335,73.3045,73.3142,29590.0
2024-10-15 13:50:00,75.79,75.8,75.77,75.78,39668.0,73.3045,73.3142,73.2852,73.2949,39668.0
2024-10-15 13:55:00,75.76,75.78,75.73,75.75,41463.0,73.2755,73.2949,73.2465,73.2658,41463.0
2024-10-15 14:00:00,75.75,75.8,75.73,75.78,56633.0,73.2658,73.3142,73.2465,73.2949,56633.0
2024-10-15 14:05:00,75.77,75.78,75.74,75.76,32576.0,73.2852,73.2949,73.2562,73.2755,32576.0
2024-10-15 14:10:00,75.77,75.77,75.74,75.74,41966.0,73.2852,73.2852,73.2562,73.2562,41966.0
2024-10-15 14:15:00,75.73,75.76,75.72,75.75,45877.0,73.2465,73.2755,73.2368,73.2658,45877.0
2024-10-15 14:20:00,75.75,75.79,75.73,75.78,105392.0,73.2658,73.3045,73.2465,73.2949,105392.0
2024-10-15 14:25:00,75.78,75.79,75.72,75.73,35451.0,73.2949,73.3045,73.2368,73.2465,35451.0
2024-10-15 14:30:00,75.73,75.76,75.72,75.72,96007.0,73.2465,73.2755,73.2368,73.2368,96007.0
2024-10-15 14:35:00,75.73,75.73,75.7,75.72,104213.0,73.2465,73.2465,73.2175,73.2368,104213.0
2024-10-15 14:40:00,75.73,75.75,75.71,75.75,31986.0,73.2465,73.2658,73.2272,73.2658,31986.0
2024-10-15 14:45:00,75.75,75.75,75.72,75.72,38132.0,73.2658,73.2658,73.2368,73.2368,38132.0
2024-10-15 14:50:00,75.73,75.77,75.73,75.75,62622.0,73.2465,73.2852,73.2465,73.2658,62622.0
2024-10-15 14:55:00,75.75,75.75,75.7,75.72,106530.0,73.2658,73.2658,73.2175,73.2368,106530.0
2024-10-15 15:00:00,75.72,75.73,75.67,75.67,117617.0,73.2368,73.2465,73.1885,73.1885,117617.0
2024-10-15 15:05:00,75.67,75.7,75.64,75.67,87092.0,73.1885,73.2175,73.1594,73.1885,87092.0
2024-10-15 15:10:00,75.68,75.7,75.67,75.68,99661.0,73.1981,73.2175,73.1885,73.1981,99661.0
2024-10-15 15:15:00,75.68,75.69,75.67,75.69,44623.0,73.1981,73.2078,73.1885,73.2078,44623.0
2024-10-15 15:20:00,75.69,75.76,75.69,75.75,48540.0,73.2078,73.2755,73.2078,73.2658,48540.0
2024-10-15 15:25:00,75.74,75.76,75.71,75.72,63100.0,73.2562,73.2755,73.2272,73.2368,63100.0
2024-10-15 15:30:00,75.72,75.73,75.66,75.67,33307.0,73.2368,73.2465,73.1788,73.1885,33307.0
2024-10-15 15:35:00,75.66,75.69,75.63,75.68,39255.0,73.1788,73.2078,73.1498,73.1981,39255.0
2024-10-15 15:40:00,75.67,75.72,75.67,75.68,94372.0,73.1885,73.2368,73.1885,73.1981,94372.0
2024-10-15 15:45:00,75.68,75.71,75.66,75.7,71762.0,73.1981,73.2272,73.1788,73.2175,71762.0
2024-10-15 15:50:00,75.7,75.74,75.68,75.73,337118.0,73.2175,73.2562,73.1981,73.2465,337118.0
2024-10-15 15:55:00,75.73,75.74,75.69,75.71,344307.0,73.2465,73.2562,73.2078,73.2272,344307.0
2024-10-16 09:30:00,75.9,75.92,75.86,75.91,199496.0,73.4109,73.4303,73.3722,73.4206,199496.0
2024-10-16 09:35:00,75.9,75.92,75.85,75.88,75866.0,73.4109,73.4303,73.3626,73.3916,75866.0
2024-10-16 09:40:00,75.88,75.9,75.86,75.9,60865.0,73.3916,73.4109,73.3722,73.4109,60865.0
2024-10-16 09:45:00,75.91,75.94,75.86,75.9,65782.0,73.4206,73.4496,73.3722,73.4109,65782.0
2024-10-16 09:50:00,75.9,75.9,75.84,75.89,94802.0,73.4109,73.4109,73.3529,73.4012,94802.0
2024-10-16 09:55:00,75.89,75.92,75.86,75.9,282355.0,73.4012,73.4303,73.3722,73.4109,282355.0
2024-10-16 10:00:00,75.9,75.98,75.86,75.95,155419.0,73.4109,73.4883,73.3722,73.4593,155419.0
2024-10-16 10:05:00,75.97,75.98,75.93,75.95,101519.0,73.4786,73.4883,73.4399,73.4593,101519.0
2024-10-16 10:10:00,75.94,75.97,75.94,75.97,25490.0,73.4496,73.4786,73.4496,73.4786,25490.0
2024-10-16 10:15:00,75.96,75.98,75.91,75.92,33750.0,73.469,73.4883,73.4206,73.4303,33750.0
2024-10-16 10:20:00,75.92,75.93,75.9,75.92,23515.0,73.4303,73.4399,73.4109,73.4303,23515.0
2024-10-16 10:25:00,75.91,75.94,75.9,75.92,29863.0,73.4206,73.4496,73.4109,73.4303,29863.0
2024-10-16 10:30:00,75.91,75.94,75.91,75.92,38171.0,73.4206,73.4496,73.4206,73.4303,38171.0
2024-10-16 10:35:00,75.92,75.93,75.84,75.85,30624.0,73.4303,73.4399,73.3529,73.3626,30624.0
2024-10-16 10:40:00,75.85,75.85,75.81,75.84,26578.0,73.3626,73.3626,73.3239,73.3529,26578.0
2024-10-16 10:45:00,75.85,75.87,75.83,75.84,31117.0,73.3626,73.3819,73.3432,73.3529,31117.0
2024-10-16 10:50:00,75.85,75.9,75.84,75.88,24214.0,73.3626,73.4109,73.3529,73.3916,24214.0
2024-10-16 10:55:00,75.87,75.89,75.85,75.89,26961.0,73.3819,73.4012,73.3626,73.4012,26961.0
2024-10-16 11:00:00,75.9,75.9,75.84,75.85,176348.0,73.4109,73.4109,73.3529,73.3626,176348.0
2024-10-16 11:05:00,75.84,75.85,75.78,75.81,42875.0,73.3529,73.3626,73.2949,73.3239,42875.0
2024-10-16 11:10:00,75.81,75.88,75.81,75.87,23000.0,73.3239,73.3916,73.3239,73.3819,23000.0
2024-10-16 11:15:00,75.88,75.88,75.86,75.87,32590.0,73.3916,73.3916,73.3722,73.3819,32590.0
2024-10-16 11:20:00,75.86,75.88,75.82,75.86,28761.0,73.3722,73.3916,73.3335,73.3722,28761.0
2024-10-16 11:25:00,75.87,75.87,75.82,75.83,374055.0,73.3819,73.3819,73.3335,73.3432,374055.0
2024-10-16 11:30:00,75.83,75.84,75.79,75.81,107510.0,73.3432,73.3529,73.3045,73.3239,107510.0
2024-10-16 11:35:00,75.81,75.84,75.8,75.83,152842.0,73.3239,73.3529,73.3142,73.3432,152842.0
2024-10-16 11:40:00,75.83,75.84,75.82,75.83,56502.0,73.3432,73.3529,73.3335,73.3432,56502.0
2024-10-16 11:45:00,75.84,75.84,75.78,75.8,327920.0,73.3529,73.3529,73.2949,73.3142,327920.0
2024-10-16 11:50:00,75.8,75.82,75.79,75.8,104705.0,73.3142,73.3335,73.3045,73.3142,104705.0
2024-10-16 11:55:00,75.8,75.8,75.76,75.76,75993.0,73.3142,73.3142,73.2755,73.2755,75993.0
2024-10-16 12:00:00,75.77,75.81,75.76,75.79,80908.0,73.2852,73.3239,73.2755,73.3045,80908.0
2024-10-16 12:05:00,75.79,75.81,75.78,75.8,96649.0,73.3045,73.3239,73.2949,73.3142,96649.0
2024-10-16 12:10:00,75.8,75.83,75.79,75.83,100219.0,73.3142,73.3432,73.3045,73.3432,100219.0
2024-10-16 12:15:00,75.83,75.84,75.79,75.84,78918.0,73.3432,73.3529,73.3045,73.3529,78918.0
2024-10-16 12:20:00,75.84,75.87,75.83,75.86,53692.0,73.3529,73.3819,73.3432,73.3722,53692.0
2024-10-16 12:25:00,75.86,75.86,75.84,75.84,92433.0,73.3722,73.3722,73.3529,73.3529,92433.0
2024-10-16 12:30:00,75.84,75.86,75.83,75.84,135428.0,73.3529,73.3722,73.3432,73.3529,135428.0
2024-10-16 12:35:00,75.84,75.85,75.81,75.84,182671.0,73.3529,73.3626,73.3239,73.3529,182671.0
2024-10-16 12:40:00,75.84,75.85,75.83,75.84,149293.0,73.3529,73.3626,73.3432,73.3529,149293.0
2024-10-16 12:45:00,75.84,75.84,75.81,75.81,45402.0,73.3529,73.3529,73.3239,73.3239,45402.0
2024-10-16 12:50:00,75.81,75.84,75.81,75.83,86232.0,73.3239,73.3529,73.3239,73.3432,86232.0
2024-10-16 12:55:00,75.83,75.84,75.83,75.84,79079.0,73.3432,73.3529,73.3432,73.3529,79079.0
2024-10-16 13:00:00,75.84,75.85,75.83,75.84,80974.0,73.3529,73.3626,73.3432,73.3529,80974.0
2024-10-16 13:05:00,75.83,75.84,75.8,75.81,49879.0,73.3432,73.3529,73.3142,73.3239,49879.0
2024-10-16 13:10:00,75.81,75.82,75.8,75.81,50795.0,73.3239,73.3335,73.3142,73.3239,50795.0
2024-10-16 13:15:00,75.81,75.82,75.79,75.8,62448.0,73.3239,73.3335,73.3045,73.3142,62448.0
2024-10-16 13:20:00,75.79,75.82,75.78,75.81,53560.0,73.3045,73.3335,73.2949,73.3239,53560.0
2024-10-16 13:25:00,75.83,75.85,75.81,75.81,50186.0,73.3432,73.3626,73.3239,73.3239,50186.0
2024-10-16 13:30:00,75.83,75.83,75.81,75.83,36426.0,73.3432,73.3432,73.3239,73.3432,36426.0
2024-10-16 13:35:00,75.83,75.84,75.82,75.83,47129.0,73.3432,73.3529,73.3335,73.3432,47129.0
2024-10-16 13:40:00,75.83,75.86,75.82,75.86,96339.0,73.3432,73.3722,73.3335,73.3722,96339.0
2024-10-16 13:45:00,75.86,75.86,75.84,75.84,50018.0,73.3722,73.3722,73.3529,73.3529,50018.0
2024-10-16 13:50:00,75.84,75.85,75.83,75.84,24735.0,73.3529,73.3626,73.3432,73.3529,24735.0
2024-10-16 13:55:00,75.83,75.86,75.83,75.84,31990.0,73.3432,73.3722,73.3432,73.3529,31990.0
2024-10-16 14:00:00,75.85,75.85,75.83,75.84,43478.0,73.3626,73.3626,73.3432,73.3529,43478.0
2024-10-16 14:05:00,75.84,75.86,75.82,75.85,23511.0,73.3529,73.3722,73.3335,73.3626,23511.0
2024-10-16 14:10:00,75.85,75.88,75.85,75.86,49283.0,73.3626,73.3916,73.3626,73.3722,49283.0
2024-10-16 14:15:00,75.86,75.88,75.85,75.88,25994.0,73.3722,73.3916,73.3626,73.3916,25994.0
2024-10-16 14:20:00,75.88,75.92,75.87,75.91,37636.0,73.3916,73.4303,73.3819,73.4206,37636.0
2024-10-16 14:25:00,75.91,75.91,75.89,75.91,22856.0,73.4206,73.4206,73.4012,73.4206,22856.0
2024-10-16 14:30:00,75.9,75.92,75.88,75.9,35583.0,73.4109,73.4303,73.3916,73.4109,35583.0
2024-10-16 14:35:00,75.9,75.9,75.88,75.89,23521.0,73.4109,73.4109,73.3916,73.4012,23521.0
2024-10-16 14:40:00,75.89,75.89,75.86,75.87,21968.0,73.4012,73.4012,73.3722,73.3819,21968.0
2024-10-16 14:45:00,75.88,75.88,75.86,75.88,30532.0,73.3916,73.3916,73.3722,73.3916,30532.0
2024-10-16 14:50:00,75.87,75.87,75.85,75.85,85921.0,73.3819,73.3819,73.3626,73.3626,85921.0
2024-10-16 14:55:00,75.85,75.85,75.82,75.83,143639.0,73.3626,73.3626,73.3335,73.3432,143639.0
2024-10-16 15:00:00,75.84,75.84,75.8,75.81,23967.0,73.3529,73.3529,73.3142,73.3239,23967.0
2024-10-16 15:05:00,75.81,75.83,75.81,75.83,44445.0,73.3239,73.3432,73.3239,73.3432,44445.0
2024-10-16 15:10:00,75.83,75.85,75.82,75.83,45360.0,73.3432,73.3626,73.3335,73.3432,45360.0
2024-10-16 15:15:00,75.84,75.86,75.83,75.86,29765.0,73.3529,73.3722,73.3432,73.3722,29765.0
2024-10-16 15:20:00,75.86,75.86,75.82,75.84,45761.0,73.3722,73.3722,73.3335,73.3529,45761.0
2024-10-16 15:25:00,75.84,75.86,75.83,75.85,68611.0,73.3529,73.3722,73.3432,73.3626,68611.0
2024-10-16 15:30:00,75.85,75.85,75.83,75.85,84370.0,73.3626,73.3626,73.3432,73.3626,84370.0
2024-10-16 15:35:00,75.85,75.86,75.84,75.85,33280.0,73.3626,73.3722,73.3529,73.3626,33280.0
2024-10-16 15:40:00,75.86,75.86,75.84,75.84,65320.0,73.3722,73.3722,73.3529,73.3529,65320.0
2024-10-16 15:45:00,75.84,75.85,75.83,75.84,65473.0,73.3529,73.3626,73.3432,73.3529,65473.0
2024-10-16 15:50:00,75.84,75.86,75.83,75.85,136188.0,73.3529,73.3722,73.3432,73.3626,136188.0
2024-10-16 15:55:00,75.86,75.91,75.85,75.91,468082.0,73.3722,73.4206,73.3626,73.4206,468082.0
2024-10-17 09:30:00,76.17,76.18,76.04,76.07,231381.0,73.6721,73.6817,73.5463,73.5753,231381.0
2024-10-17 09:35:00,76.06,76.08,75.97,76.06,79726.0,73.5657,73.585,73.4786,73.5657,79726.0
2024-10-17 09:40:00,76.06,76.15,76.06,76.1,117474.0,73.5657,73.6527,73.5657,73.6044,117474.0
2024-10-17 09:45:00,76.1,76.13,76.03,76.04,317366.0,73.6044,73.6334,73.5367,73.5463,317366.0
2024-10-17 09:50:00,76.05,76.13,76.04,76.09,102233.0,73.556,73.6334,73.5463,73.5947,102233.0
2024-10-17 09:55:00,76.08,76.1,76.01,76.04,95740.0,73.585,73.6044,73.5173,73.5463,95740.0
2024-10-17 10:00:00,76.05,76.07,75.94,75.96,69114.0,73.556,73.5753,73.4496,73.469,69114.0
2024-10-17 10:05:00,75.97,75.97,75.9,75.95,33392.0,73.4786,73.4786,73.4109,73.4593,33392.0
2024-10-17 10:10:00,75.95,75.99,75.91,75.98,73152.0,73.4593,73.498,73.4206,73.4883,73152.0
2024-10-17 10:15:00,75.97,76.0,75.92,75.94,57766.0,73.4786,73.5076,73.4303,73.4496,57766.0
2024-10-17 10:20:00,75.94,75.99,75.93,75.98,26322.0,73.4496,73.498,73.4399,73.4883,26322.0
2024-10-17 10:25:00,75.98,75.98,75.86,75.88,34925.0,73.4883,73.4883,73.3722,73.3916,34925.0
2024-10-17 10:30:00,75.88,75.93,75.88,75.91,43193.0,73.3916,73.4399,73.3916,73.4206,43193.0
2024-10-17 10:35:00,75.91,75.93,75.87,75.92,66019.0,73.4206,73.4399,73.3819,73.4303,66019.0
2024-10-17 10:40:00,75.94,75.99,75.92,75.94,38527.0,73.4496,73.498,73.4303,73.4496,38527.0
2024-10-17 10:45:00,75.94,76.02,75.94,75.98,75141.0,73.4496,73.527,73.4496,73.4883,75141.0
2024-10-17 10:50:00,75.98,76.0,75.97,75.98,32434.0,73.4883,73.5076,73.4786,73.4883,32434.0
2024-10-17 10:55:00,75.99,76.0,75.95,75.97,30053.0,73.498,73.5076,73.4593,73.4786,30053.0
2024-10-17 11:00:00,75.97,75.99,75.9,75.91,33206.0,73.4786,73.498,73.4109,73.4206,33206.0
2024-10-17 11:05:00,75.9,75.98,75.9,75.97,165019.0,73.4109,73.4883,73.4109,73.4786,165019.0
2024-10-17 11:10:00,75.97,75.98,75.92,75.94,45656.0,73.4786,73.4883,73.4303,73.4496,45656.0
2024-10-17 11:15:00,75.95,75.98,75.93,75.94,21406.0,73.4593,73.4883,73.4399,73.4496,21406.0
2024-10-17 11:20:00,75.95,75.95,75.91,75.95,17173.0,73.4593,73.4593,73.4206,73.4593,17173.0
2024-10-17 11:25:00,75.96,76.04,75.96,76.03,15955.0,73.469,73.5463,73.469,73.5367,15955.0
2024-10-17 11:30:00,76.03,76.06,76.02,76.04,21366.0,73.5367,73.5657,73.527,73.5463,21366.0
2024-10-17 11:35:00,76.04,76.05,76.02,76.04,20036.0,73.5463,73.556,73.527,73.5463,20036.0
2024-10-17 11:40:00,76.05,76.05,76.01,76.01,36995.0,73.556,73.556,73.5173,73.5173,36995.0
2024-10-17 11:45:00,76.01,76.02,75.98,75.98,52030.0,73.5173,73.527,73.4883,73.4883,52030.0
2024-10-17 11:50:00,75.98,76.01,75.98,76.0,31382.0,73.4883,73.5173,73.4883,73.5076,31382.0
2024-10-17 11:55:00,75.99,76.03,75.99,76.03,7762.0,73.498,73.5367,73.498,73.5367,7762.0
2024-10-17 12:00:00,76.03,76.04,75.95,75.98,30236.0,73.5367,73.5463,73.4593,73.4883,30236.0
2024-10-17 12:05:00,75.97,76.0,75.96,75.97,15599.0,73.4786,73.5076,73.469,73.4786,15599.0
2024-10-17 12:10:00,75.98,75.99,75.94,75.96,22448.0,73.4883,73.498,73.4496,73.469,22448.0
2024-10-17 12:15:00,75.97,75.98,75.96,75.98,8827.0,73.4786,73.4883,73.469,73.4883,8827.0
2024-10-17 12:20:00,75.98,75.99,75.96,75.98,29206.0,73.4883,73.498,73.469,73.4883,29206.0
2024-10-17 12:25:00,75.98,75.99,75.96,75.97,6889.0,73.4883,73.498,73.469,73.4786,6889.0
2024-10-17 12:30:00,75.98,75.98,75.93,75.94,43459.0,73.4883,73.4883,73.4399,73.4496,43459.0
2024-10-17 12:35:00,75.95,75.97,75.93,75.97,10010.0,73.4593,73.4786,73.4399,73.4786,10010.0
2024-10-17 12:40:00,75.97,76.0,75.96,76.0,22956.0,73.4786,73.5076,73.469,73.5076,22956.0
2024-10-17 12:45:00,76.0,76.01,75.99,76.01,31801.0,73.5076,73.5173,73.498,73.5173,31801.0
2024-10-17 12:50:00,76.01,76.03,76.0,76.02,13765.0,73.5173,73.5367,73.5076,73.527,13765.0
2024-10-17 12:55:00,76.03,76.03,76.0,76.01,18937.0,73.5367,73.5367,73.5076,73.5173,18937.0
2024-10-17 13:00:00,76.02,76.04,76.01,76.03,51637.0,73.527,73.5463,73.5173,73.5367,51637.0
2024-10-17 13:05:00,76.03,76.03,76.0,76.03,66470.0,73.5367,73.5367,73.5076,73.5367,66470.0
2024-10-17 13:10:00,76.03,76.04,76.02,76.03,11845.0,73.5367,73.5463,73.527,73.5367,11845.0
2024-10-17 13:15:00,76.02,76.03,75.98,75.98,32153.0,73.527,73.5367,73.4883,73.4883,32153.0
2024-10-17 13:20:00,75.98,76.0,75.95,75.95,30425.0,73.4883,73.5076,73.4593,73.4593,30425.0
2024-10-17 13:25:00,75.95,75.96,75.94,75.95,17770.0,73.4593,73.469,73.4496,73.4593,17770.0
2024-10-17 13:30:00,75.95,75.96,75.93,75.94,109619.0,73.4593,73.469,73.4399,73.4496,109619.0
2024-10-17 13:35:00,75.94,75.95,75.93,75.93,17434.0,73.4496,73.4593,73.4399,73.4399,17434.0
2024-10-17 13:40:00,75.93,75.96,75.93,75.95,26648.0,73.4399,73.469,73.4399,73.4593,26648.0
2024-10-17 13:45:00,75.96,75.98,75.95,75.97,28108.0,73.469,73.4883,73.4593,73.4786,28108.0
2024-10-17 13:50:00,75.98,76.0,75.96,76.0,55444.0,73.4883,73.5076,73.469,73.5076,55444.0
2024-10-17 13:55:00,76.0,76.0,75.97,75.98,41039.0,73.5076,73.5076,73.4786,73.4883,41039.0
2024-10-17 14:00:00,75.98,75.99,75.91,75.92,68361.0,73.4883,73.498,73.4206,73.4303,68361.0
2024-10-17 14:05:00,75.92,75.93,75.88,75.89,46569.0,73.4303,73.4399,73.3916,73.4012,46569.0
2024-10-17 14:10:00,75.89,75.91,75.85,75.91,20758.0,73.4012,73.4206,73.3626,73.4206,20758.0
2024-10-17 14:15:00,75.91,75.91,75.84,75.86,20316.0,73.4206,73.4206,73.3529,73.3722,20316.0
2024-10-17 14:20:00,75.85,75.87,75.84,75.86,18066.0,73.3626,73.3819,73.3529,73.3722,18066.0
2024-10-17 14:25:00,75.86,75.88,75.85,75.86,15281.0,73.3722,73.3916,73.3626,73.3722,15281.0
2024-10-17 14:30:00,75.85,75.86,75.83,75.86,20217.0,73.3626,73.3722,73.3432,73.3722,20217.0
2024-10-17 14:35:00,75.84,75.85,75.82,75.85,80406.0,73.3529,73.3626,73.3335,73.3626,80406.0
2024-10-17 14:40:00,75.84,75.85,75.82,75.84,48982.0,73.3529,73.3626,73.3335,73.3529,48982.0
2024-10-17 14:45:00,75.84,75.87,75.83,75.85,26175.0,73.3529,73.3819,73.3432,73.3626,26175.0
2024-10-17 14:50:00,75.86,75.87,75.84,75.85,40813.0,73.3722,73.3819,73.3529,73.3626,40813.0
2024-10-17 14:55:00,75.84,75.86,75.84,75.85,38681.0,73.3529,73.3722,73.3529,73.3626,38681.0
2024-10-17 15:00:00,75.85,75.86,75.83,75.84,50495.0,73.3626,73.3722,73.3432,73.3529,50495.0
2024-10-17 15:05:00,75.83,75.86,75.83,75.86,66087.0,73.3432,73.3722,73.3432,73.3722,66087.0
2024-10-17 15:10:00,75.86,75.89,75.85,75.89,57223.0,73.3722,73.4012,73.3626,73.4012,57223.0
2024-10-17 15:15:00,75.88,75.89,75.86,75.87,47541.0,73.3916,73.4012,73.3722,73.3819,47541.0
2024-10-17 15:20:00,75.86,75.87,75.85,75.86,48271.0,73.3722,73.3819,73.3626,73.3722,48271.0
2024-10-17 15:25:00,75.86,75.86,75.85,75.85,49213.0,73.3722,73.3722,73.3626,73.3626,49213.0
2024-10-17 15:30:00,75.85,75.86,75.82,75.84,48426.0,73.3626,73.3722,73.3335,73.3529,48426.0
2024-10-17 15:35:00,75.84,75.86,75.83,75.84,37202.0,73.3529,73.3722,73.3432,73.3529,37202.0
2024-10-17 15:40:00,75.84,75.86,75.83,75.86,48788.0,73.3529,73.3722,73.3432,73.3722,48788.0
2024-10-17 15:45:00,75.86,75.87,75.84,75.85,67210.0,73.3722,73.3819,73.3529,73.3626,67210.0
2024-10-17 15:50:00,75.85,75.86,75.83,75.86,288517.0,73.3626,73.3722,73.3432,73.3722,288517.0
2024-10-17 15:55:00,75.85,75.89,75.83,75.89,475008.0,73.3626,73.4012,73.3432,73.4012,475008.0
2024-10-18 09:30:00,76.27,76.27,76.13,76.13,198915.0,73.7688,73.7688,73.6334,73.6334,198915.0
2024-10-18 09:35:00,76.14,76.15,76.12,76.15,160618.0,73.6431,73.6527,73.6237,73.6527,160618.0
2024-10-18 09:40:00,76.15,76.2,76.14,76.2,46976.0,73.6527,73.7011,73.6431,73.7011,46976.0
2024-10-18 09:45:00,76.19,76.19,76.14,76.15,25629.0,73.6914,73.6914,73.6431,73.6527,25629.0
2024-10-18 09:50:00,76.16,76.16,76.12,76.12,65133.0,73.6624,73.6624,73.6237,73.6237,65133.0
2024-10-18 09:55:00,76.13,76.15,76.11,76.13,53477.0,73.6334,73.6527,73.614,73.6334,53477.0
2024-10-18 10:00:00,76.13,76.14,76.1,76.14,50443.0,73.6334,73.6431,73.6044,73.6431,50443.0
2024-10-18 10:05:00,76.13,76.17,76.12,76.17,56211.0,73.6334,73.6721,73.6237,73.6721,56211.0
2024-10-18 10:10:00,76.17,76.17,76.1,76.11,55359.0,73.6721,73.6721,73.6044,73.614,55359.0
2024-10-18 10:15:00,76.12,76.15,76.1,76.15,46433.0,73.6237,73.6527,73.6044,73.6527,46433.0
2024-10-18 10:20:00,76.15,76.2,76.15,76.18,43699.0,73.6527,73.7011,73.6527,73.6817,43699.0
2024-10-18 10:25:00,76.17,76.22,76.17,76.22,78325.0,73.6721,73.7204,73.6721,73.7204,78325.0
2024-10-18 10:30:00,76.22,76.26,76.21,76.22,69491.0,73.7204,73.7591,73.7108,73.7204,69491.0
2024-10-18 10:35:00,76.21,76.24,76.18,76.23,39477.0,73.7108,73.7398,73.6817,73.7301,39477.0
2024-10-18 10:40:00,76.23,76.26,76.23,76.26,58086.0,73.7301,73.7591,73.7301,73.7591,58086.0
2024-10-18 10:45:00,76.26,76.28,76.25,76.25,31083.0,73.7591,73.7785,73.7494,73.7494,31083.0
2024-10-18 10:50:00,76.25,76.28,76.24,76.24,59971.0,73.7494,73.7785,73.7398,73.7398,59971.0
2024-10-18 10:55:00,76.24,76.28,76.22,76.25,19723.0,73.7398,73.7785,73.7204,73.7494,19723.0
2024-10-18 11:00:00,76.24,76.27,76.23,76.26,33132.0,73.7398,73.7688,73.7301,73.7591,33132.0
2024-10-18 11:05:00,76.26,76.28,76.23,76.27,36118.0,73.7591,73.7785,73.7301,73.7688,36118.0
2024-10-18 11:10:00,76.28,76.28,76.26,76.28,30813.0,73.7785,73.7785,73.7591,73.7785,30813.0
2024-10-18 11:15:00,76.28,76.28,76.25,76.26,41183.0,73.7785,73.7785,73.7494,73.7591,41183.0
2024-10-18 11:20:00,76.26,76.27,76.24,76.26,76585.0,73.7591,73.7688,73.7398,73.7591,76585.0
2024-10-18 11:25:00,76.26,76.28,76.24,76.27,63947.0,73.7591,73.7785,73.7398,73.7688,63947.0
2024-10-18 11:30:00,76.28,76.3,76.27,76.27,10721.0,73.7785,73.7978,73.7688,73.7688,10721.0
2024-10-18 11:35:00,76.27,76.29,76.27,76.29,50152.0,73.7688,73.7881,73.7688,73.7881,50152.0
2024-10-18 11:40:00,76.29,76.29,76.25,76.26,37978.0,73.7881,73.7881,73.7494,73.7591,37978.0
2024-10-18 11:45:00,76.26,76.27,76.25,76.26,19957.0,73.7591,73.7688,73.7494,73.7591,19957.0
2024-10-18 11:50:00,76.26,76.27,76.25,76.27,46409.0,73.7591,73.7688,73.7494,73.7688,46409.0
2024-10-18 11:55:00,76.27,76.27,76.24,76.25,30292.0,73.7688,73.7688,73.7398,73.7494,30292.0
2024-10-18 12:00:00,76.25,76.26,76.23,76.26,59109.0,73.7494,73.7591,73.7301,73.7591,59109.0
2024-10-18 12:05:00,76.26,76.27,76.24,76.25,16913.0,73.7591,73.7688,73.7398,73.7494,16913.0
2024-10-18 12:10:00,76.25,76.26,76.23,76.26,29872.0,73.7494,73.7591,73.7301,73.7591,29872.0
2024-10-18 12:15:00,76.26,76.31,76.25,76.31,45658.0,73.7591,73.8075,73.7494,73.8075,45658.0
2024-10-18 12:20:00,76.3,76.31,76.29,76.3,12707.0,73.7978,73.8075,73.7881,73.7978,12707.0
2024-10-18 12:25:00,76.31,76.33,76.3,76.32,25898.0,73.8075,73.8268,73.7978,73.8171,25898.0
2024-10-18 12:30:00,76.32,76.32,76.3,76.31,19456.0,73.8171,73.8171,73.7978,73.8075,19456.0
2024-10-18 12:35:00,76.31,76.31,76.29,76.3,27525.0,73.8075,73.8075,73.7881,73.7978,27525.0
2024-10-18 12:40:00,76.3,76.33,76.29,76.33,35568.0,73.7978,73.8268,73.7881,73.8268,35568.0
2024-10-18 12:45:00,76.33,76.33,76.31,76.31,10619.0,73.8268,73.8268,73.8075,73.8075,10619.0
2024-10-18 12:50:00,76.31,76.35,76.31,76.34,25791.0,73.8075,73.8462,73.8075,73.8365,25791.0
2024-10-18 12:55:00,76.36,76.38,76.32,76.33,22926.0,73.8558,73.8752,73.8171,73.8268,22926.0
2024-10-18 13:00:00,76.33,76.34,76.31,76.33,25110.0,73.8268,73.8365,73.8075,73.8268,25110.0
2024-10-18 13:05:00,76.32,76.35,76.32,76.34,34599.0,73.8171,73.8462,73.8171,73.8365,34599.0
2024-10-18 13:10:00,76.34,76.37,76.34,76.37,23213.0,73.8365,73.8655,73.8365,73.8655,23213.0
2024-10-18 13:15:00,76.37,76.37,76.34,76.36,24345.0,73.8655,73.8655,73.8365,73.8558,24345.0
2024-10-18 13:20:00,76.36,76.37,76.35,76.36,16880.0,73.8558,73.8655,73.8462,73.8558,16880.0
2024-10-18 13:25:00,76.36,76.37,76.33,76.34,38839.0,73.8558,73.8655,73.8268,73.8365,38839.0
2024-10-18 13:30:00,76.34,76.35,76.32,76.34,33684.0,73.8365,73.8462,73.8171,73.8365,33684.0
2024-10-18 13:35:00,76.34,76.34,76.33,76.34,28585.0,73.8365,73.8365,73.8268,73.8365,28585.0
2024-10-18 13:40:00,76.34,76.34,76.32,76.34,73622.0,73.8365,73.8365,73.8171,73.8365,73622.0
2024-10-18 13:45:00,76.33,76.34,76.31,76.32,38468.0,73.8268,73.8365,73.8075,73.8171,38468.0
2024-10-18 13:50:00,76.31,76.34,76.31,76.33,57348.0,73.8075,73.8365,73.8075,73.8268,57348.0
2024-10-18 13:55:00,76.33,76.33,76.31,76.33,55825.0,73.8268,73.8268,73.8075,73.8268,55825.0
2024-10-18 14:00:00,76.33,76.34,76.26,76.34,59047.0,73.8268,73.8365,73.7591,73.8365,59047.0
2024-10-18 14:05:00,76.34,76.34,76.31,76.32,56028.0,73.8365,73.8365,73.8075,73.8171,56028.0
2024-10-18 14:10:00,76.32,76.35,76.32,76.34,46869.0,73.8171,73.8462,73.8171,73.8365,46869.0
2024-10-18 14:15:00,76.34,76.37,76.34,76.36,34014.0,73.8365,73.8655,73.8365,73.8558,34014.0
2024-10-18 14:20:00,76.37,76.38,76.35,76.37,83748.0,73.8655,73.8752,73.8462,73.8655,83748.0
2024-10-18 14:25:00,76.38,76.4,76.37,76.38,62612.0,73.8752,73.8945,73.8655,73.8752,62612.0
2024-10-18 14:30:00,76.38,76.39,76.34,76.34,152977.0,73.8752,73.8849,73.8365,73.8365,152977.0
2024-10-18 14:35:00,76.34,76.36,76.34,76.35,30125.0,73.8365,73.8558,73.8365,73.8462,30125.0
2024-10-18 14:40:00,76.35,76.37,76.34,76.37,92025.0,73.8462,73.8655,73.8365,73.8655,92025.0
2024-10-18 14:45:00,76.37,76.38,76.35,76.38,35254.0,73.8655,73.8752,73.8462,73.8752,35254.0
2024-10-18 14:50:00,76.38,76.38,76.35,76.36,27463.0,73.8752,73.8752,73.8462,73.8558,27463.0
2024-10-18 14:55:00,76.36,76.37,76.34,76.34,32153.0,73.8558,73.8655,73.8365,73.8365,32153.0
2024-10-18 15:00:00,76.34,76.35,76.3,76.31,63107.0,73.8365,73.8462,73.7978,73.8075,63107.0
2024-10-18 15:05:00,76.31,76.32,76.31,76.31,35030.0,73.8075,73.8171,73.8075,73.8075,35030.0
2024-10-18 15:10:00,76.31,76.33,76.3,76.32,84364.0,73.8075,73.8268,73.7978,73.8171,84364.0
2024-10-18 15:15:00,76.32,76.33,76.31,76.31,85789.0,73.8171,73.8268,73.8075,73.8075,85789.0
2024-10-18 15:20:00,76.31,76.32,76.3,76.31,95716.0,73.8075,73.8171,73.7978,73.8075,95716.0
2024-10-18 15:25:00,76.31,76.35,76.31,76.34,47858.0,73.8075,73.8462,73.8075,73.8365,47858.0
2024-10-18 15:30:00,76.34,76.35,76.33,76.33,30642.0,73.8365,73.8462,73.8268,73.8268,30642.0
2024-10-18 15:35:00,76.33,76.35,76.32,76.34,44505.0,73.8268,73.8462,73.8171,73.8365,44505.0
2024-10-18 15:40:00,76.33,76.34,76.31,76.33,48703.0,73.8268,73.8365,73.8075,73.8268,48703.0
2024-10-18 15:45:00,76.33,76.34,76.32,76.33,34156.0,73.8268,73.8365,73.8171,73.8268,34156.0
2024-10-18 15:50:00,76.33,76.36,76.31,76.36,53673.0,73.8268,73.8558,73.8075,73.8558,53673.0
2024-10-18 15:55:00,76.36,76.39,76.35,76.38,238391.0,73.8558,73.8849,73.8462,73.8752,238391.0
2024-10-21 09:30:00,75.94,76.0,75.89,75.98,338285.0,73.4496,73.5076,73.4012,73.4883,338285.0
2024-10-21 09:35:00,75.98,75.99,75.91,75.93,144988.0,73.4883,73.498,73.4206,73.4399,144988.0
2024-10-21 09:40:00,75.92,75.93,75.88,75.91,17676.0,73.4303,73.4399,73.3916,73.4206,17676.0
2024-10-21 09:45:00,75.92,75.94,75.9,75.92,53777.0,73.4303,73.4496,73.4109,73.4303,53777.0
2024-10-21 09:50:00,75.93,75.99,75.92,75.95,90116.0,73.4399,73.498,73.4303,73.4593,90116.0
2024-10-21 09:55:00,75.95,75.95,75.9,75.92,53171.0,73.4593,73.4593,73.4109,73.4303,53171.0
2024-10-21 10:00:00,75.93,75.94,75.89,75.9,35804.0,73.4399,73.4496,73.4012,73.4109,35804.0
2024-10-21 10:05:00,75.92,75.92,75.88,75.89,31799.0,73.4303,73.4303,73.3916,73.4012,31799.0
2024-10-21 10:10:00,75.89,75.9,75.85,75.86,129745.0,73.4012,73.4109,73.3626,73.3722,129745.0
2024-10-21 10:15:00,75.86,75.87,75.83,75.84,131480.0,73.3722,73.3819,73.3432,73.3529,131480.0
2024-10-21 10:20:00,75.84,75.85,75.76,75.76,42682.0,73.3529,73.3626,73.2755,73.2755,42682.0
2024-10-21 10:25:00,75.75,75.75,75.68,75.68,66576.0,73.2658,73.2658,73.1981,73.1981,66576.0
2024-10-21 10:30:00,75.68,75.68,75.61,75.62,59612.0,73.1981,73.1981,73.1304,73.1401,59612.0
2024-10-21 10:35:00,75.62,75.66,75.61,75.63,29012.0,73.1401,73.1788,73.1304,73.1498,29012.0
2024-10-21 10:40:00,75.63,75.63,75.59,75.62,137743.0,73.1498,73.1498,73.1111,73.1401,137743.0
2024-10-21 10:45:00,75.63,75.63,75.54,75.56,87179.0,73.1498,73.1498,73.0627,73.0821,87179.0
2024-10-21 10:50:00,75.56,75.6,75.55,75.56,47208.0,73.0821,73.1208,73.0724,73.0821,47208.0
2024-10-21 10:55:00,75.56,75.59,75.56,75.57,20868.0,73.0821,73.1111,73.0821,73.0917,20868.0
2024-10-21 11:00:00,75.57,75.58,75.5,75.52,108886.0,73.0917,73.1014,73.024,73.0434,108886.0
2024-10-21 11:05:00,75.52,75.52,75.42,75.43,116040.0,73.0434,73.0434,72.9467,72.9563,116040.0
2024-10-21 11:10:00,75.43,75.49,75.43,75.48,133094.0,72.9563,73.0144,72.9563,73.0047,133094.0
2024-10-21 11:15:00,75.48,75.48,75.43,75.44,70986.0,73.0047,73.0047,72.9563,72.966,70986.0
2024-10-21 11:20:00,75.44,75.44,75.37,75.37,33090.0,72.966,72.966,72.8983,72.8983,33090.0
2024-10-21 11:25:00,75.37,75.38,75.33,75.34,63039.0,72.8983,72.908,72.8596,72.8693,63039.0
2024-10-21 11:30:00,75.34,75.36,75.32,75.36,32103.0,72.8693,72.8886,72.8499,72.8886,32103.0
2024-10-21 11:35:00,75.36,75.37,75.33,75.37,43139.0,72.8886,72.8983,72.8596,72.8983,43139.0
2024-10-21 11:40:00,75.37,75.41,75.36,75.41,20199.0,72.8983,72.937,72.8886,72.937,20199.0
2024-10-21 11:45:00,75.41,75.45,75.4,75.44,17655.0,72.937,72.9757,72.9273,72.966,17655.0
2024-10-21 11:50:00,75.45,75.46,75.42,75.42,20603.0,72.9757,72.9854,72.9467,72.9467,20603.0
2024-10-21 11:55:00,75.43,75.48,75.42,75.45,22357.0,72.9563,73.0047,72.9467,72.9757,22357.0
2024-10-21 12:00:00,75.47,75.48,75.43,75.45,43515.0,72.995,73.0047,72.9563,72.9757,43515.0
2024-10-21 12:05:00,75.46,75.48,75.45,75.47,238644.0,72.9854,73.0047,72.9757,72.995,238644.0
2024-10-21 12:10:00,75.48,75.48,75.41,75.43,27313.0,73.0047,73.0047,72.937,72.9563,27313.0
2024-10-21 12:15:00,75.43,75.44,75.4,75.41,49804.0,72.9563,72.966,72.9273,72.937,49804.0
2024-10-21 12:20:00,75.41,75.42,75.39,75.42,214615.0,72.937,72.9467,72.9176,72.9467,214615.0
2024-10-21 12:25:00,75.42,75.43,75.39,75.42,74543.0,72.9467,72.9563,72.9176,72.9467,74543.0
2024-10-21 12:30:00,75.42,75.45,75.42,75.45,66531.0,72.9467,72.9757,72.9467,72.9757,66531.0
2024-10-21 12:35:00,75.45,75.45,75.39,75.41,14885.0,72.9757,72.9757,72.9176,72.937,14885.0
2024-10-21 12:40:00,75.42,75.42,75.41,75.42,15455.0,72.9467,72.9467,72.937,72.9467,15455.0
2024-10-21 12:45:00,75.42,75.43,75.41,75.42,27929.0,72.9467,72.9563,72.937,72.9467,27929.0
2024-10-21 12:50:00,75.42,75.47,75.41,75.47,37691.0,72.9467,72.995,72.937,72.995,37691.0
2024-10-21 12:55:00,75.46,75.48,75.45,75.48,16422.0,72.9854,73.0047,72.9757,73.0047,16422.0
2024-10-21 13:00:00,75.47,75.49,75.47,75.48,17143.0,72.995,73.0144,72.995,73.0047,17143.0
2024-10-21 13:05:00,75.48,75.52,75.47,75.51,22535.0,73.0047,73.0434,72.995,73.0337,22535.0
2024-10-21 13:10:00,75.52,75.52,75.49,75.5,15319.0,73.0434,73.0434,73.0144,73.024,15319.0
2024-10-21 13:15:00,75.49,75.5,75.45,75.47,22263.0,73.0144,73.024,72.9757,72.995,22263.0
2024-10-21 13:20:00,75.47,75.49,75.46,75.48,28162.0,72.995,73.0144,72.9854,73.0047,28162.0
2024-10-21 13:25:00,75.49,75.5,75.47,75.48,67066.0,73.0144,73.024,72.995,73.0047,67066.0
2024-10-21 13:30:00,75.47,75.5,75.47,75.5,40546.0,72.995,73.024,72.995,73.024,40546.0
2024-10-21 13:35:00,75.5,75.5,75.48,75.49,21020.0,73.024,73.024,73.0047,73.0144,21020.0
2024-10-21 13:40:00,75.48,75.49,75.45,75.47,11408.0,73.0047,73.0144,72.9757,72.995,11408.0
2024-10-21 13:45:00,75.47,75.49,75.46,75.48,32599.0,72.995,73.0144,72.9854,73.0047,32599.0
2024-10-21 13:50:00,75.48,75.51,75.47,75.48,62697.0,73.0047,73.0337,72.995,73.0047,62697.0
2024-10-21 13:55:00,75.47,75.49,75.46,75.48,16451.0,72.995,73.0144,72.9854,73.0047,16451.0
2024-10-21 14:00:00,75.48,75.49,75.46,75.46,22096.0,73.0047,73.0144,72.9854,72.9854,22096.0
2024-10-21 14:05:00,75.47,75.47,75.42,75.43,24565.0,72.995,72.995,72.9467,72.9563,24565.0
2024-10-21 14:10:00,75.44,75.45,75.42,75.42,42749.0,72.966,72.9757,72.9467,72.9467,42749.0
2024-10-21 14:15:00,75.42,75.46,75.42,75.46,53141.0,72.9467,72.9854,72.9467,72.9854,53141.0
2024-10-21 14:20:00,75.46,75.47,75.4,75.42,40819.0,72.9854,72.995,72.9273,72.9467,40819.0
2024-10-21 14:25:00,75.43,75.45,75.42,75.43,21772.0,72.9563,72.9757,72.9467,72.9563,21772.0
2024-10-21 14:30:00,75.43,75.44,75.4,75.42,34393.0,72.9563,72.966,72.9273,72.9467,34393.0
2024-10-21 14:35:00,75.42,75.44,75.42,75.42,38111.0,72.9467,72.966,72.9467,72.9467,38111.0
2024-10-21 14:40:00,75.42,75.43,75.39,75.4,23524.0,72.9467,72.9563,72.9176,72.9273,23524.0
2024-10-21 14:45:00,75.39,75.42,75.39,75.42,38300.0,72.9176,72.9467,72.9176,72.9467,38300.0
2024-10-21 14:50:00,75.42,75.42,75.38,75.39,20904.0,72.9467,72.9467,72.908,72.9176,20904.0
2024-10-21 14:55:00,75.39,75.39,75.36,75.37,54790.0,72.9176,72.9176,72.8886,72.8983,54790.0
2024-10-21 15:00:00,75.38,75.39,75.36,75.37,19544.0,72.908,72.9176,72.8886,72.8983,19544.0
2024-10-21 15:05:00,75.36,75.4,75.36,75.39,44485.0,72.8886,72.9273,72.8886,72.9176,44485.0
2024-10-21 15:10:00,75.4,75.44,75.39,75.44,50467.0,72.9273,72.966,72.9176,72.966,50467.0
2024-10-21 15:15:00,75.44,75.45,75.43,75.45,48252.0,72.966,72.9757,72.9563,72.9757,48252.0
2024-10-21 15:20:00,75.44,75.46,75.42,75.42,44200.0,72.966,72.9854,72.9467,72.9467,44200.0
2024-10-21 15:25:00,75.42,75.44,75.41,75.42,67849.0,72.9467,72.966,72.937,72.9467,67849.0
2024-10-21 15:30:00,75.41,75.41,75.37,75.39,38487.0,72.937,72.937,72.8983,72.9176,38487.0
2024-10-21 15:35:00,75.39,75.39,75.37,75.38,64483.0,72.9176,72.9176,72.8983,72.908,64483.0
2024-10-21 15:40:00,75.39,75.4,75.38,75.38,61537.0,72.9176,72.9273,72.908,72.908,61537.0
2024-10-21 15:45:00,75.38,75.43,75.38,75.42,108457.0,72.908,72.9563,72.908,72.9467,108457.0
2024-10-21 15:50:00,75.42,75.45,75.41,75.45,120859.0,72.9467,72.9757,72.937,72.9757,120859.0
2024-10-21 15:55:00,75.44,75.46,75.4,75.45,246303.0,72.966,72.9854,72.9273,72.9757,246303.0
2024-10-22 09:30:00,74.94,74.98,74.9,74.97,111130.0,72.4824,72.5211,72.4437,72.5114,111130.0
2024-10-22 09:35:00,74.97,74.99,74.89,74.92,101116.0,72.5114,72.5308,72.434,72.4631,101116.0
2024-10-22 09:40:00,74.91,74.95,74.87,74.89,58166.0,72.4534,72.4921,72.4147,72.434,58166.0
2024-10-22 09:45:00,74.89,74.96,74.88,74.96,31771.0,72.434,72.5017,72.4244,72.5017,31771.0
2024-10-22 09:50:00,74.96,74.99,74.92,74.98,68853.0,72.5017,72.5308,72.4631,72.5211,68853.0
2024-10-22 09:55:00,74.98,74.98,74.9,74.96,84373.0,72.5211,72.5211,72.4437,72.5017,84373.0
2024-10-22 10:00:00,74.98,75.01,74.92,74.96,58411.0,72.5211,72.5501,72.4631,72.5017,58411.0
2024-10-22 10:05:00,74.95,75.03,74.93,74.99,48936.0,72.4921,72.5695,72.4727,72.5308,48936.0
2024-10-22 10:10:00,74.99,75.02,74.98,75.02,58382.0,72.5308,72.5598,72.5211,72.5598,58382.0
2024-10-22 10:15:00,75.01,75.02,74.97,74.98,48219.0,72.5501,72.5598,72.5114,72.5211,48219.0
2024-10-22 10:20:00,74.98,75.0,74.95,74.96,27870.0,72.5211,72.5404,72.4921,72.5017,27870.0
2024-10-22 10:25:00,74.95,74.97,74.9,74.91,59590.0,72.4921,72.5114,72.4437,72.4534,59590.0
2024-10-22 10:30:00,74.9,74.95,74.9,74.93,17700.0,72.4437,72.4921,72.4437,72.4727,17700.0
2024-10-22 10:35:00,74.93,74.98,74.93,74.96,51931.0,72.4727,72.5211,72.4727,72.5017,51931.0
2024-10-22 10:40:00,74.96,75.0,74.95,74.95,39399.0,72.5017,72.5404,72.4921,72.4921,39399.0
2024-10-22 10:45:00,74.95,74.99,74.95,74.98,43154.0,72.4921,72.5308,72.4921,72.5211,43154.0
2024-10-22 10:50:00,74.99,75.03,74.98,75.03,50731.0,72.5308,72.5695,72.5211,72.5695,50731.0
2024-10-22 10:55:00,75.02,75.03,75.01,75.02,31270.0,72.5598,72.5695,72.5501,72.5598,31270.0
2024-10-22 11:00:00,75.02,75.03,74.98,74.99,24551.0,72.5598,72.5695,72.5211,72.5308,24551.0
2024-10-22 11:05:00,74.98,75.02,74.98,75.01,29654.0,72.5211,72.5598,72.5211,72.5501,29654.0
2024-10-22 11:10:00,75.01,75.01,74.99,75.0,48741.0,72.5501,72.5501,72.5308,72.5404,48741.0
2024-10-22 11:15:00,75.01,75.04,74.99,75.01,70392.0,72.5501,72.5791,72.5308,72.5501,70392.0
2024-10-22 11:20:00,75.01,75.03,75.0,75.0,36124.0,72.5501,72.5695,72.5404,72.5404,36124.0
2024-10-22 11:25:00,75.01,75.01,74.97,75.0,33059.0,72.5501,72.5501,72.5114,72.5404,33059.0
2024-10-22 11:30:00,74.99,75.01,74.97,74.98,36988.0,72.5308,72.5501,72.5114,72.5211,36988.0
2024-10-22 11:35:00,74.98,74.99,74.96,74.99,14363.0,72.5211,72.5308,72.5017,72.5308,14363.0
2024-10-22 11:40:00,74.99,75.0,74.97,74.98,32985.0,72.5308,72.5404,72.5114,72.5211,32985.0
2024-10-22 11:45:00,74.99,75.01,74.98,74.98,9267.0,72.5308,72.5501,72.5211,72.5211,9267.0
2024-10-22 11:50:00,74.99,75.02,74.98,75.0,25617.0,72.5308,72.5598,72.5211,72.5404,25617.0
2024-10-22 11:55:00,75.01,75.01,74.98,74.99,7400.0,72.5501,72.5501,72.5211,72.5308,7400.0
2024-10-22 12:00:00,74.98,74.98,74.92,74.94,79584.0,72.5211,72.5211,72.4631,72.4824,79584.0
2024-10-22 12:05:00,74.94,74.94,74.89,74.9,38271.0,72.4824,72.4824,72.434,72.4437,38271.0
2024-10-22 12:10:00,74.9,74.92,74.89,74.91,40065.0,72.4437,72.4631,72.434,72.4534,40065.0
2024-10-22 12:15:00,74.9,74.93,74.9,74.92,29201.0,72.4437,72.4727,72.4437,72.4631,29201.0
2024-10-22 12:20:00,74.92,74.93,74.92,74.92,10259.0,72.4631,72.4727,72.4631,72.4631,10259.0
2024-10-22 12:25:00,74.92,74.92,74.88,74.9,40614.0,72.4631,72.4631,72.4244,72.4437,40614.0
2024-10-22 12:30:00,74.9,74.94,74.9,74.94,13931.0,72.4437,72.4824,72.4437,72.4824,13931.0
2024-10-22 12:35:00,74.94,74.95,74.9,74.92,33970.0,72.4824,72.4921,72.4437,72.4631,33970.0
2024-10-22 12:40:00,74.92,74.92,74.9,74.92,17194.0,72.4631,72.4631,72.4437,72.4631,17194.0
2024-10-22 12:45:00,74.92,74.96,74.91,74.95,11823.0,72.4631,72.5017,72.4534,72.4921,11823.0
2024-10-22 12:50:00,74.95,74.99,74.95,74.97,20064.0,72.4921,72.5308,72.4921,72.5114,20064.0
2024-10-22 12:55:00,74.97,74.99,74.97,74.98,6883.0,72.5114,72.5308,72.5114,72.5211,6883.0
2024-10-22 13:00:00,74.98,75.02,74.97,75.01,27996.0,72.5211,72.5598,72.5114,72.5501,27996.0
2024-10-22 13:05:00,75.01,75.01,74.97,74.98,26524.0,72.5501,72.5501,72.5114,72.5211,26524.0
2024-10-22 13:10:00,74.98,75.01,74.97,74.99,9330.0,72.5211,72.5501,72.5114,72.5308,9330.0
2024-10-22 13:15:00,74.98,75.0,74.98,75.0,71259.0,72.5211,72.5404,72.5211,72.5404,71259.0
2024-10-22 13:20:00,74.99,75.0,74.98,74.98,16835.0,72.5308,72.5404,72.5211,72.5211,16835.0
2024-10-22 13:25:00,74.98,75.0,74.98,75.0,11196.0,72.5211,72.5404,72.5211,72.5404,11196.0
2024-10-22 13:30:00,74.99,75.01,74.99,75.01,13178.0,72.5308,72.5501,72.5308,72.5501,13178.0
2024-10-22 13:35:00,75.03,75.07,75.02,75.05,17844.0,72.5695,72.6081,72.5598,72.5888,17844.0
2024-10-22 13:40:00,75.05,75.09,75.05,75.07,17486.0,72.5888,72.6275,72.5888,72.6081,17486.0
2024-10-22 13:45:00,75.07,75.08,75.05,75.06,16291.0,72.6081,72.6178,72.5888,72.5985,16291.0
2024-10-22 13:50:00,75.06,75.08,75.05,75.07,19254.0,72.5985,72.6178,72.5888,72.6081,19254.0
2024-10-22 13:55:00,75.06,75.1,75.06,75.1,29641.0,72.5985,72.6372,72.5985,72.6372,29641.0
2024-10-22 14:00:00,75.09,75.13,75.08,75.12,24226.0,72.6275,72.6662,72.6178,72.6565,24226.0
2024-10-22 14:05:00,75.13,75.14,75.07,75.08,41904.0,72.6662,72.6758,72.6081,72.6178,41904.0
2024-10-22 14:10:00,75.08,75.09,75.05,75.06,36559.0,72.6178,72.6275,72.5888,72.5985,36559.0
2024-10-22 14:15:00,75.06,75.08,75.05,75.08,10759.0,72.5985,72.6178,72.5888,72.6178,10759.0
2024-10-22 14:20:00,75.08,75.08,75.06,75.08,29529.0,72.6178,72.6178,72.5985,72.6178,29529.0
2024-10-22 14:25:00,75.08,75.08,75.06,75.07,28220.0,72.6178,72.6178,72.5985,72.6081,28220.0
2024-10-22 14:30:00,75.08,75.08,75.06,75.06,21571.0,72.6178,72.6178,72.5985,72.5985,21571.0
2024-10-22 14:35:00,75.06,75.07,75.04,75.05,30269.0,72.5985,72.6081,72.5791,72.5888,30269.0
2024-10-22 14:40:00,75.05,75.05,75.02,75.03,40783.0,72.5888,72.5888,72.5598,72.5695,40783.0
2024-10-22 14:45:00,75.03,75.04,75.02,75.03,51019.0,72.5695,72.5791,72.5598,72.5695,51019.0
2024-10-22 14:50:00,75.03,75.04,75.02,75.02,40878.0,72.5695,72.5791,72.5598,72.5598,40878.0
2024-10-22 14:55:00,75.03,75.04,75.0,75.01,37319.0,72.5695,72.5791,72.5404,72.5501,37319.0
2024-10-22 15:00:00,75.01,75.03,74.98,75.02,21733.0,72.5501,72.5695,72.5211,72.5598,21733.0
2024-10-22 15:05:00,75.03,75.05,75.02,75.05,32179.0,72.5695,72.5888,72.5598,72.5888,32179.0
2024-10-22 15:10:00,75.05,75.07,75.04,75.06,63766.0,72.5888,72.6081,72.5791,72.5985,63766.0
2024-10-22 15:15:00,75.05,75.06,75.04,75.04,137575.0,72.5888,72.5985,72.5791,72.5791,137575.0
2024-10-22 15:20:00,75.05,75.05,75.03,75.03,61027.0,72.5888,72.5888,72.5695,72.5695,61027.0
2024-10-22 15:25:00,75.03,75.05,75.03,75.05,30368.0,72.5695,72.5888,72.5695,72.5888,30368.0
2024-10-22 15:30:00,75.05,75.07,75.04,75.06,64044.0,72.5888,72.6081,72.5791,72.5985,64044.0
2024-10-22 15:35:00,75.06,75.08,75.04,75.05,26510.0,72.5985,72.6178,72.5791,72.5888,26510.0
2024-10-22 15:40:00,75.05,75.07,75.04,75.06,30033.0,72.5888,72.6081,72.5791,72.5985,30033.0
2024-10-22 15:45:00,75.06,75.1,75.06,75.09,69804.0,72.5985,72.6372,72.5985,72.6275,69804.0
2024-10-22 15:50:00,75.08,75.09,75.06,75.09,61012.0,72.6178,72.6275,72.5985,72.6275,61012.0
2024-10-22 15:55:00,75.08,75.08,75.02,75.03,315903.0,72.6178,72.6178,72.5598,72.5695,315903.0
2024-10-23 09:30:00,74.3,74.38,74.29,74.37,131009.0,71.8634,71.9408,71.8537,71.9311,131009.0
2024-10-23 09:35:00,74.36,74.39,74.34,74.36,45589.0,71.9214,71.9504,71.9021,71.9214,45589.0
2024-10-23 09:40:00,74.36,74.43,74.34,74.42,262220.0,71.9214,71.9891,71.9021,71.9795,262220.0
2024-10-23 09:45:00,74.42,74.48,74.42,74.47,59280.0,71.9795,72.0375,71.9795,72.0278,59280.0
2024-10-23 09:50:00,74.47,74.49,74.42,74.44,58598.0,72.0278,72.0472,71.9795,71.9988,58598.0
2024-10-23 09:55:00,74.44,74.45,74.4,74.4,1455239.0,71.9988,72.0085,71.9601,71.9601,1455239.0
2024-10-23 10:00:00,74.4,74.44,74.37,74.39,136222.0,71.9601,71.9988,71.9311,71.9504,136222.0
2024-10-23 10:05:00,74.39,74.42,74.32,74.4,67503.0,71.9504,71.9795,71.8827,71.9601,67503.0
2024-10-23 10:10:00,74.4,74.41,74.34,74.34,39599.0,71.9601,71.9698,71.9021,71.9021,39599.0
2024-10-23 10:15:00,74.36,74.4,74.34,74.34,19496.0,71.9214,71.9601,71.9021,71.9021,19496.0
2024-10-23 10:20:00,74.33,74.36,74.32,74.34,25349.0,71.8924,71.9214,71.8827,71.9021,25349.0
2024-10-23 10:25:00,74.34,74.44,74.34,74.42,52891.0,71.9021,71.9988,71.9021,71.9795,52891.0
2024-10-23 10:30:00,74.43,74.44,74.39,74.4,17651.0,71.9891,71.9988,71.9504,71.9601,17651.0
2024-10-23 10:35:00,74.41,74.41,74.34,74.37,47350.0,71.9698,71.9698,71.9021,71.9311,47350.0
2024-10-23 10:40:00,74.37,74.39,74.36,74.38,80358.0,71.9311,71.9504,71.9214,71.9408,80358.0
2024-10-23 10:45:00,74.39,74.41,74.37,74.38,59723.0,71.9504,71.9698,71.9311,71.9408,59723.0
2024-10-23 10:50:00,74.38,74.41,74.32,74.33,15702.0,71.9408,71.9698,71.8827,71.8924,15702.0
2024-10-23 10:55:00,74.34,74.36,74.33,74.34,36407.0,71.9021,71.9214,71.8924,71.9021,36407.0
2024-10-23 11:00:00,74.34,74.38,74.33,74.37,35516.0,71.9021,71.9408,71.8924,71.9311,35516.0
2024-10-23 11:05:00,74.37,74.37,74.32,74.34,18431.0,71.9311,71.9311,71.8827,71.9021,18431.0
2024-10-23 11:10:00,74.34,74.35,74.21,74.23,51542.0,71.9021,71.9118,71.7763,71.7957,51542.0
2024-10-23 11:15:00,74.23,74.26,74.21,74.22,18174.0,71.7957,71.8247,71.7763,71.786,18174.0
2024-10-23 11:20:00,74.21,74.25,74.19,74.2,13642.0,71.7763,71.815,71.757,71.7667,13642.0
2024-10-23 11:25:00,74.2,74.23,74.19,74.21,87227.0,71.7667,71.7957,71.757,71.7763,87227.0
2024-10-23 11:30:00,74.2,74.23,74.19,74.2,20330.0,71.7667,71.7957,71.757,71.7667,20330.0
2024-10-23 11:35:00,74.22,74.28,74.21,74.26,13376.0,71.786,71.844,71.7763,71.8247,13376.0
2024-10-23 11:40:00,74.28,74.3,74.25,74.3,42211.0,71.844,71.8634,71.815,71.8634,42211.0
2024-10-23 11:45:00,74.3,74.32,74.29,74.31,26036.0,71.8634,71.8827,71.8537,71.8731,26036.0
2024-10-23 11:50:00,74.31,74.33,74.29,74.31,50112.0,71.8731,71.8924,71.8537,71.8731,50112.0
2024-10-23 11:55:00,74.31,74.34,74.31,74.34,67863.0,71.8731,71.9021,71.8731,71.9021,67863.0
2024-10-23 12:00:00,74.34,74.35,74.28,74.3,15961.0,71.9021,71.9118,71.844,71.8634,15961.0
2024-10-23 12:05:00,74.3,74.31,74.26,74.28,15090.0,71.8634,71.8731,71.8247,71.844,15090.0
2024-10-23 12:10:00,74.29,74.3,74.27,74.28,84272.0,71.8537,71.8634,71.8344,71.844,84272.0
2024-10-23 12:15:00,74.28,74.3,74.27,74.29,14559.0,71.844,71.8634,71.8344,71.8537,14559.0
2024-10-23 12:20:00,74.28,74.3,74.23,74.24,73151.0,71.844,71.8634,71.7957,71.8054,73151.0
2024-10-23 12:25:00,74.24,74.24,74.19,74.2,28296.0,71.8054,71.8054,71.757,71.7667,28296.0
2024-10-23 12:30:00,74.2,74.22,74.14,74.22,25335.0,71.7667,71.786,71.7086,71.786,25335.0
2024-10-23 12:35:00,74.23,74.26,74.22,74.22,13432.0,71.7957,71.8247,71.786,71.786,13432.0
2024-10-23 12:40:00,74.23,74.25,74.22,74.23,11503.0,71.7957,71.815,71.786,71.7957,11503.0
2024-10-23 12:45:00,74.24,74.28,74.23,74.28,19803.0,71.8054,71.844,71.7957,71.844,19803.0
2024-10-23 12:50:00,74.28,74.29,74.22,74.22,86813.0,71.844,71.8537,71.786,71.786,86813.0
2024-10-23 12:55:00,74.23,74.26,74.22,74.22,8744.0,71.7957,71.8247,71.786,71.786,8744.0
2024-10-23 13:00:00,74.22,74.22,74.15,74.16,36659.0,71.786,71.786,71.7183,71.728,36659.0
2024-10-23 13:05:00,74.17,74.18,74.13,74.13,53935.0,71.7377,71.7473,71.699,71.699,53935.0
2024-10-23 13:10:00,74.14,74.14,74.06,74.08,93051.0,71.7086,71.7086,71.6313,71.6506,93051.0
2024-10-23 13:15:00,74.08,74.09,74.06,74.08,57771.0,71.6506,71.6603,71.6313,71.6506,57771.0
2024-10-23 13:20:00,74.07,74.09,74.04,74.05,27286.0,71.6409,71.6603,71.6119,71.6216,27286.0
2024-10-23 13:25:00,74.05,74.09,74.04,74.08,30181.0,71.6216,71.6603,71.6119,71.6506,30181.0
2024-10-23 13:30:00,74.07,74.08,74.01,74.02,22646.0,71.6409,71.6506,71.5829,71.5926,22646.0
2024-10-23 13:35:00,74.02,74.05,74.0,74.02,38124.0,71.5926,71.6216,71.5732,71.5926,38124.0
2024-10-23 13:40:00,74.01,74.05,74.01,74.05,419108.0,71.5829,71.6216,71.5829,71.6216,419108.0
2024-10-23 13:45:00,74.04,74.07,74.03,74.06,180492.0,71.6119,71.6409,71.6022,71.6313,180492.0
2024-10-23 13:50:00,74.06,74.07,74.03,74.05,16095.0,71.6313,71.6409,71.6022,71.6216,16095.0
2024-10-23 13:55:00,74.05,74.05,74.03,74.05,23951.0,71.6216,71.6216,71.6022,71.6216,23951.0
2024-10-23 14:00:00,74.03,74.04,73.96,73.96,42856.0,71.6022,71.6119,71.5345,71.5345,42856.0
2024-10-23 14:05:00,73.97,73.99,73.94,73.99,16059.0,71.5442,71.5636,71.5152,71.5636,16059.0
2024-10-23 14:10:00,73.99,73.99,73.93,73.93,29637.0,71.5636,71.5636,71.5055,71.5055,29637.0
2024-10-23 14:15:00,73.92,73.94,73.9,73.91,79455.0,71.4959,71.5152,71.4765,71.4862,79455.0
2024-10-23 14:20:00,73.91,74.0,73.91,73.98,32146.0,71.4862,71.5732,71.4862,71.5539,32146.0
2024-10-23 14:25:00,73.97,74.01,73.97,73.99,24382.0,71.5442,71.5829,71.5442,71.5636,24382.0
2024-10-23 14:30:00,74.0,74.08,73.99,74.06,56669.0,71.5732,71.6506,71.5636,71.6313,56669.0
2024-10-23 14:35:00,74.06,74.1,74.06,74.09,56473.0,71.6313,71.67,71.6313,71.6603,56473.0
2024-10-23 14:40:00,74.09,74.12,74.08,74.11,14778.0,71.6603,71.6893,71.6506,71.6796,14778.0
2024-10-23 14:45:00,74.11,74.13,74.1,74.12,63789.0,71.6796,71.699,71.67,71.6893,63789.0
2024-10-23 14:50:00,74.13,74.14,74.1,74.11,15573.0,71.699,71.7086,71.67,71.6796,15573.0
2024-10-23 14:55:00,74.11,74.13,74.09,74.12,47363.0,71.6796,71.699,71.6603,71.6893,47363.0
2024-10-23 15:00:00,74.12,74.13,74.1,74.12,45280.0,71.6893,71.699,71.67,71.6893,45280.0
2024-10-23 15:05:00,74.11,74.11,74.07,74.09,60248.0,71.6796,71.6796,71.6409,71.6603,60248.0
2024-10-23 15:10:00,74.09,74.11,74.08,74.11,96629.0,71.6603,71.6796,71.6506,71.6796,96629.0
2024-10-23 15:15:00,74.1,74.15,74.1,74.14,65082.0,71.67,71.7183,71.67,71.7086,65082.0
2024-10-23 15:20:00,74.15,74.16,74.13,74.16,167040.0,71.7183,71.728,71.699,71.728,167040.0
2024-10-23 15:25:00,74.16,74.18,74.13,74.16,39016.0,71.728,71.7473,71.699,71.728,39016.0
2024-10-23 15:30:00,74.16,74.17,74.13,74.16,35670.0,71.728,71.7377,71.699,71.728,35670.0
2024-10-23 15:35:00,74.16,74.17,74.15,74.17,42914.0,71.728,71.7377,71.7183,71.7377,42914.0
2024-10-23 15:40:00,74.17,74.19,74.15,74.19,117874.0,71.7377,71.757,71.7183,71.757,117874.0
2024-10-23 15:45:00,74.19,74.21,74.17,74.2,98947.0,71.757,71.7763,71.7377,71.7667,98947.0
2024-10-23 15:50:00,74.2,74.22,74.18,74.2,123247.0,71.7667,71.786,71.7473,71.7667,123247.0
2024-10-23 15:55:00,74.2,74.24,74.19,74.23,132089.0,71.7667,71.8054,71.757,71.7957,132089.0
2024-10-24 09:30:00,74.72,74.79,74.72,74.77,116033.0,72.2696,72.3373,72.2696,72.318,116033.0
2024-10-24 09:35:00,74.79,74.79,74.72,74.76,28382.0,72.3373,72.3373,72.2696,72.3083,28382.0
2024-10-24 09:40:00,74.78,74.78,74.7,74.72,24986.0,72.3277,72.3277,72.2503,72.2696,24986.0
2024-10-24 09:45:00,74.72,74.72,74.65,74.7,57614.0,72.2696,72.2696,72.2019,72.2503,57614.0
2024-10-24 09:50:00,74.7,74.75,74.64,74.75,29155.0,72.2503,72.2986,72.1922,72.2986,29155.0
2024-10-24 09:55:00,74.75,74.77,74.72,74.74,2619931.0,72.2986,72.318,72.2696,72.289,2619931.0
2024-10-24 10:00:00,74.74,74.76,74.69,74.7,115014.0,72.289,72.3083,72.2406,72.2503,115014.0
2024-10-24 10:05:00,74.71,74.73,74.66,74.68,74469.0,72.2599,72.2793,72.2116,72.2309,74469.0
2024-10-24 10:10:00,74.67,74.69,74.64,74.65,50266.0,72.2213,72.2406,72.1922,72.2019,50266.0
2024-10-24 10:15:00,74.64,74.66,74.6,74.62,32644.0,72.1922,72.2116,72.1536,72.1729,32644.0
2024-10-24 10:20:00,74.61,74.63,74.57,74.63,41206.0,72.1632,72.1826,72.1245,72.1826,41206.0
2024-10-24 10:25:00,74.63,74.64,74.56,74.56,23169.0,72.1826,72.1922,72.1149,72.1149,23169.0
2024-10-24 10:30:00,74.56,74.61,74.55,74.59,34519.0,72.1149,72.1632,72.1052,72.1439,34519.0
2024-10-24 10:35:00,74.59,74.59,74.55,74.58,16446.0,72.1439,72.1439,72.1052,72.1342,16446.0
2024-10-24 10:40:00,74.54,74.58,74.53,74.55,60141.0,72.0955,72.1342,72.0859,72.1052,60141.0
2024-10-24 10:45:00,74.54,74.54,74.48,74.5,42991.0,72.0955,72.0955,72.0375,72.0568,42991.0
2024-10-24 10:50:00,74.51,74.51,74.45,74.47,34267.0,72.0665,72.0665,72.0085,72.0278,34267.0
2024-10-24 10:55:00,74.46,74.49,74.45,74.48,40768.0,72.0181,72.0472,72.0085,72.0375,40768.0
2024-10-24 11:00:00,74.48,74.51,74.45,74.45,48647.0,72.0375,72.0665,72.0085,72.0085,48647.0
2024-10-24 11:05:00,74.45,74.46,74.43,74.45,40035.0,72.0085,72.0181,71.9891,72.0085,40035.0
2024-10-24 11:10:00,74.45,74.51,74.44,74.48,36640.0,72.0085,72.0665,71.9988,72.0375,36640.0
2024-10-24 11:15:00,74.48,74.5,74.47,74.5,21230.0,72.0375,72.0568,72.0278,72.0568,21230.0
2024-10-24 11:20:00,74.51,74.52,74.44,74.45,26236.0,72.0665,72.0762,71.9988,72.0085,26236.0
2024-10-24 11:25:00,74.45,74.47,74.41,74.43,76120.0,72.0085,72.0278,71.9698,71.9891,76120.0
2024-10-24 11:30:00,74.42,74.43,74.37,74.39,22295.0,71.9795,71.9891,71.9311,71.9504,22295.0
2024-10-24 11:35:00,74.38,74.42,74.38,74.4,109310.0,71.9408,71.9795,71.9408,71.9601,109310.0
2024-10-24 11:40:00,74.4,74.42,74.38,74.39,19482.0,71.9601,71.9795,71.9408,71.9504,19482.0
2024-10-24 11:45:00,74.4,74.43,74.33,74.34,45615.0,71.9601,71.9891,71.8924,71.9021,45615.0
2024-10-24 11:50:00,74.34,74.39,74.33,74.39,62600.0,71.9021,71.9504,71.8924,71.9504,62600.0
2024-10-24 11:55:00,74.4,74.44,74.4,74.42,115179.0,71.9601,71.9988,71.9601,71.9795,115179.0
2024-10-24 12:00:00,74.42,74.43,74.36,74.38,38821.0,71.9795,71.9891,71.9214,71.9408,38821.0
2024-10-24 12:05:00,74.38,74.38,74.3,74.33,30887.0,71.9408,71.9408,71.8634,71.8924,30887.0
2024-10-24 12:10:00,74.34,74.34,74.29,74.33,16015.0,71.9021,71.9021,71.8537,71.8924,16015.0
2024-10-24 12:15:00,74.32,74.34,74.3,74.34,16391.0,71.8827,71.9021,71.8634,71.9021,16391.0
2024-10-24 12:20:00,74.34,74.38,74.31,74.38,32883.0,71.9021,71.9408,71.8731,71.9408,32883.0
2024-10-24 12:25:00,74.37,74.41,74.37,74.41,77205.0,71.9311,71.9698,71.9311,71.9698,77205.0
2024-10-24 12:30:00,74.4,74.47,74.39,74.47,34019.0,71.9601,72.0278,71.9504,72.0278,34019.0
2024-10-24 12:35:00,74.47,74.48,74.42,74.44,24146.0,72.0278,72.0375,71.9795,71.9988,24146.0
2024-10-24 12:40:00,74.44,74.45,74.42,74.44,10093.0,71.9988,72.0085,71.9795,71.9988,10093.0
2024-10-24 12:45:00,74.44,74.47,74.43,74.47,37958.0,71.9988,72.0278,71.9891,72.0278,37958.0
2024-10-24 12:50:00,74.47,74.47,74.43,74.45,12009.0,72.0278,72.0278,71.9891,72.0085,12009.0
2024-10-24 12:55:00,74.45,74.47,74.45,74.47,6439.0,72.0085,72.0278,72.0085,72.0278,6439.0
2024-10-24 13:00:00,74.46,74.5,74.45,74.5,20951.0,72.0181,72.0568,72.0085,72.0568,20951.0
2024-10-24 13:05:00,74.51,74.52,74.49,74.52,19860.0,72.0665,72.0762,72.0472,72.0762,19860.0
2024-10-24 13:10:00,74.51,74.56,74.51,74.54,19917.0,72.0665,72.1149,72.0665,72.0955,19917.0
2024-10-24 13:15:00,74.54,74.55,74.5,74.53,88141.0,72.0955,72.1052,72.0568,72.0859,88141.0
2024-10-24 13:20:00,74.53,74.55,74.52,74.54,23361.0,72.0859,72.1052,72.0762,72.0955,23361.0
2024-10-24 13:25:00,74.54,74.58,74.52,74.56,18482.0,72.0955,72.1342,72.0762,72.1149,18482.0
2024-10-24 13:30:00,74.56,74.57,74.54,74.54,7751.0,72.1149,72.1245,72.0955,72.0955,7751.0
2024-10-24 13:35:00,74.55,74.58,74.55,74.58,7342.0,72.1052,72.1342,72.1052,72.1342,7342.0
2024-10-24 13:40:00,74.57,74.59,74.55,74.59,110838.0,72.1245,72.1439,72.1052,72.1439,110838.0
2024-10-24 13:45:00,74.59,74.59,74.49,74.51,58554.0,72.1439,72.1439,72.0472,72.0665,58554.0
2024-10-24 13:50:00,74.51,74.53,74.49,74.5,14669.0,72.0665,72.0859,72.0472,72.0568,14669.0
2024-10-24 13:55:00,74.5,74.51,74.45,74.45,151560.0,72.0568,72.0665,72.0085,72.0085,151560.0
2024-10-24 14:00:00,74.45,74.48,74.42,74.47,31429.0,72.0085,72.0375,71.9795,72.0278,31429.0
2024-10-24 14:05:00,74.48,74.5,74.46,74.48,42963.0,72.0375,72.0568,72.0181,72.0375,42963.0
2024-10-24 14:10:00,74.48,74.51,74.47,74.51,31526.0,72.0375,72.0665,72.0278,72.0665,31526.0
2024-10-24 14:15:00,74.51,74.52,74.49,74.51,47008.0,72.0665,72.0762,72.0472,72.0665,47008.0
2024-10-24 14:20:00,74.52,74.53,74.5,74.51,27657.0,72.0762,72.0859,72.0568,72.0665,27657.0
2024-10-24 14:25:00,74.51,74.51,74.48,74.48,89286.0,72.0665,72.0665,72.0375,72.0375,89286.0
2024-10-24 14:30:00,74.48,74.49,74.47,74.48,114949.0,72.0375,72.0472,72.0278,72.0375,114949.0
2024-10-24 14:35:00,74.48,74.49,74.46,74.47,39696.0,72.0375,72.0472,72.0181,72.0278,39696.0
2024-10-24 14:40:00,74.47,74.49,74.45,74.47,57391.0,72.0278,72.0472,72.0085,72.0278,57391.0
2024-10-24 14:45:00,74.48,74.48,74.45,74.47,21058.0,72.0375,72.0375,72.0085,72.0278,21058.0
2024-10-24 14:50:00,74.48,74.51,74.47,74.5,34950.0,72.0375,72.0665,72.0278,72.0568,34950.0
2024-10-24 14:55:00,74.5,74.5,74.47,74.49,44970.0,72.0568,72.0568,72.0278,72.0472,44970.0
2024-10-24 15:00:00,74.49,74.49,74.45,74.46,107304.0,72.0472,72.0472,72.0085,72.0181,107304.0
2024-10-24 15:05:00,74.45,74.51,74.45,74.51,117850.0,72.0085,72.0665,72.0085,72.0665,117850.0
2024-10-24 15:10:00,74.51,74.56,74.51,74.55,55342.0,72.0665,72.1149,72.0665,72.1052,55342.0
2024-10-24 15:15:00,74.55,74.55,74.52,74.53,44292.0,72.1052,72.1052,72.0762,72.0859,44292.0
2024-10-24 15:20:00,74.54,74.55,74.52,74.55,30939.0,72.0955,72.1052,72.0762,72.1052,30939.0
2024-10-24 15:25:00,74.55,74.57,74.54,74.56,90321.0,72.1052,72.1245,72.0955,72.1149,90321.0
2024-10-24 15:30:00,74.56,74.59,74.54,74.59,59601.0,72.1149,72.1439,72.0955,72.1439,59601.0
2024-10-24 15:35:00,74.59,74.59,74.54,74.55,56959.0,72.1439,72.1439,72.0955,72.1052,56959.0
2024-10-24 15:40:00,74.55,74.57,74.53,74.56,82314.0,72.1052,72.1245,72.0859,72.1149,82314.0
2024-10-24 15:45:00,74.56,74.59,74.55,74.58,85568.0,72.1149,72.1439,72.1052,72.1342,85568.0
2024-10-24 15:50:00,74.58,74.6,74.57,74.59,155568.0,72.1342,72.1536,72.1245,72.1439,155568.0
2024-10-24 15:55:00,74.59,74.64,74.57,74.64,290691.0,72.1439,72.1922,72.1245,72.1922,290691.0
2024-10-25 09:30:00,74.73,74.8,74.71,74.73,475110.0,72.2793,72.347,72.2599,72.2793,475110.0
2024-10-25 09:35:00,74.73,74.74,74.66,74.69,214067.0,72.2793,72.289,72.2116,72.2406,214067.0
2024-10-25 09:40:00,74.69,74.7,74.63,74.64,67859.0,72.2406,72.2503,72.1826,72.1922,67859.0
2024-10-25 09:45:00,74.65,74.69,74.63,74.69,44907.0,72.2019,72.2406,72.1826,72.2406,44907.0
2024-10-25 09:50:00,74.7,74.72,74.67,74.69,91645.0,72.2503,72.2696,72.2213,72.2406,91645.0
2024-10-25 09:55:00,74.69,74.72,74.65,74.7,51860.0,72.2406,72.2696,72.2019,72.2503,51860.0
2024-10-25 10:00:00,74.7,74.79,74.69,74.76,83965.0,72.2503,72.3373,72.2406,72.3083,83965.0
2024-10-25 10:05:00,74.76,74.84,74.76,74.81,159653.0,72.3083,72.3857,72.3083,72.3567,159653.0
2024-10-25 10:10:00,74.81,74.85,74.81,74.84,117581.0,72.3567,72.3954,72.3567,72.3857,117581.0
2024-10-25 10:15:00,74.84,74.86,74.8,74.83,71122.0,72.3857,72.405,72.347,72.376,71122.0
2024-10-25 10:20:00,74.83,74.88,74.8,74.88,38590.0,72.376,72.4244,72.347,72.4244,38590.0
2024-10-25 10:25:00,74.88,74.91,74.87,74.89,31206.0,72.4244,72.4534,72.4147,72.434,31206.0
2024-10-25 10:30:00,74.89,74.9,74.84,74.86,43965.0,72.434,72.4437,72.3857,72.405,43965.0
2024-10-25 10:35:00,74.86,74.87,74.83,74.87,55705.0,72.405,72.4147,72.376,72.4147,55705.0
2024-10-25 10:40:00,74.88,74.89,74.8,74.82,22640.0,72.4244,72.434,72.347,72.3663,22640.0
2024-10-25 10:45:00,74.83,74.85,74.75,74.78,26348.0,72.376,72.3954,72.2986,72.3277,26348.0
2024-10-25 10:50:00,74.78,74.84,74.78,74.83,51175.0,72.3277,72.3857,72.3277,72.376,51175.0
2024-10-25 10:55:00,74.83,74.83,74.8,74.81,155360.0,72.376,72.376,72.347,72.3567,155360.0
2024-10-25 11:00:00,74.81,74.84,74.79,74.8,101598.0,72.3567,72.3857,72.3373,72.347,101598.0
2024-10-25 11:05:00,74.8,74.84,74.79,74.83,37936.0,72.347,72.3857,72.3373,72.376,37936.0
2024-10-25 11:10:00,74.82,74.83,74.75,74.76,77549.0,72.3663,72.376,72.2986,72.3083,77549.0
2024-10-25 11:15:00,74.76,74.76,74.69,74.7,63221.0,72.3083,72.3083,72.2406,72.2503,63221.0
2024-10-25 11:20:00,74.69,74.69,74.65,74.65,1164969.0,72.2406,72.2406,72.2019,72.2019,1164969.0
2024-10-25 11:25:00,74.65,74.66,74.59,74.61,120558.0,72.2019,72.2116,72.1439,72.1632,120558.0
2024-10-25 11:30:00,74.62,74.65,74.61,74.64,19326.0,72.1729,72.2019,72.1632,72.1922,19326.0
2024-10-25 11:35:00,74.64,74.64,74.57,74.58,115004.0,72.1922,72.1922,72.1245,72.1342,115004.0
2024-10-25 11:40:00,74.57,74.58,74.54,74.58,30542.0,72.1245,72.1342,72.0955,72.1342,30542.0
2024-10-25 11:45:00,74.58,74.64,74.58,74.63,48822.0,72.1342,72.1922,72.1342,72.1826,48822.0
2024-10-25 11:50:00,74.63,74.64,74.57,74.58,18776.0,72.1826,72.1922,72.1245,72.1342,18776.0
2024-10-25 11:55:00,74.57,74.6,74.56,74.6,16145.0,72.1245,72.1536,72.1149,72.1536,16145.0
2024-10-25 12:00:00,74.59,74.59,74.54,74.55,33220.0,72.1439,72.1439,72.0955,72.1052,33220.0
2024-10-25 12:05:00,74.55,74.57,74.53,74.57,72804.0,72.1052,72.1245,72.0859,72.1245,72804.0
2024-10-25 12:10:00,74.57,74.59,74.56,74.56,63002.0,72.1245,72.1439,72.1149,72.1149,63002.0
2024-10-25 12:15:00,74.56,74.58,74.54,74.57,20538.0,72.1149,72.1342,72.0955,72.1245,20538.0
2024-10-25 12:20:00,74.57,74.63,74.57,74.63,8689.0,72.1245,72.1826,72.1245,72.1826,8689.0
2024-10-25 12:25:00,74.62,74.65,74.61,74.65,23159.0,72.1729,72.2019,72.1632,72.2019,23159.0
2024-10-25 12:30:00,74.64,74.64,74.6,74.61,31986.0,72.1922,72.1922,72.1536,72.1632,31986.0
2024-10-25 12:35:00,74.61,74.63,74.6,74.6,15430.0,72.1632,72.1826,72.1536,72.1536,15430.0
2024-10-25 12:40:00,74.6,74.63,74.58,74.63,33146.0,72.1536,72.1826,72.1342,72.1826,33146.0
2024-10-25 12:45:00,74.63,74.63,74.58,74.59,15946.0,72.1826,72.1826,72.1342,72.1439,15946.0
2024-10-25 12:50:00,74.58,74.59,74.57,74.59,28218.0,72.1342,72.1439,72.1245,72.1439,28218.0
2024-10-25 12:55:00,74.59,74.59,74.55,74.58,40983.0,72.1439,72.1439,72.1052,72.1342,40983.0
2024-10-25 13:00:00,74.58,74.58,74.55,74.57,51594.0,72.1342,72.1342,72.1052,72.1245,51594.0
2024-10-25 13:05:00,74.57,74.58,74.54,74.55,25988.0,72.1245,72.1342,72.0955,72.1052,25988.0
2024-10-25 13:10:00,74.56,74.56,74.47,74.49,12386.0,72.1149,72.1149,72.0278,72.0472,12386.0
2024-10-25 13:15:00,74.48,74.49,74.44,74.45,25234.0,72.0375,72.0472,71.9988,72.0085,25234.0
2024-10-25 13:20:00,74.45,74.45,74.37,74.44,84800.0,72.0085,72.0085,71.9311,71.9988,84800.0
2024-10-25 13:25:00,74.44,74.45,74.41,74.41,51052.0,71.9988,72.0085,71.9698,71.9698,51052.0
2024-10-25 13:30:00,74.39,74.41,74.34,74.34,18849.0,71.9504,71.9698,71.9021,71.9021,18849.0
2024-10-25 13:35:00,74.34,74.37,74.33,74.34,15137.0,71.9021,71.9311,71.8924,71.9021,15137.0
2024-10-25 13:40:00,74.35,74.36,74.25,74.26,36918.0,71.9118,71.9214,71.815,71.8247,36918.0
2024-10-25 13:45:00,74.26,74.39,74.26,74.38,31140.0,71.8247,71.9504,71.8247,71.9408,31140.0
2024-10-25 13:50:00,74.38,74.41,74.37,74.39,15884.0,71.9408,71.9698,71.9311,71.9504,15884.0
2024-10-25 13:55:00,74.38,74.38,74.31,74.31,29350.0,71.9408,71.9408,71.8731,71.8731,29350.0
2024-10-25 14:00:00,74.32,74.35,74.25,74.33,43850.0,71.8827,71.9118,71.815,71.8924,43850.0
2024-10-25 14:05:00,74.32,74.32,74.25,74.27,11564.0,71.8827,71.8827,71.815,71.8344,11564.0
2024-10-25 14:10:00,74.25,74.31,74.23,74.31,91339.0,71.815,71.8731,71.7957,71.8731,91339.0
2024-10-25 14:15:00,74.31,74.35,74.3,74.34,74560.0,71.8731,71.9118,71.8634,71.9021,74560.0
2024-10-25 14:20:00,74.34,74.36,74.3,74.33,98549.0,71.9021,71.9214,71.8634,71.8924,98549.0
2024-10-25 14:25:00,74.33,74.4,74.32,74.39,219264.0,71.8924,71.9601,71.8827,71.9504,219264.0
2024-10-25 14:30:00,74.38,74.38,74.34,74.37,22913.0,71.9408,71.9408,71.9021,71.9311,22913.0
2024-10-25 14:35:00,74.37,74.41,74.35,74.4,29149.0,71.9311,71.9698,71.9118,71.9601,29149.0
2024-10-25 14:40:00,74.4,74.4,74.36,74.38,15961.0,71.9601,71.9601,71.9214,71.9408,15961.0
2024-10-25 14:45:00,74.39,74.44,74.38,74.44,25567.0,71.9504,71.9988,71.9408,71.9988,25567.0
2024-10-25 14:50:00,74.43,74.44,74.38,74.41,19960.0,71.9891,71.9988,71.9408,71.9698,19960.0
2024-10-25 14:55:00,74.4,74.41,74.36,74.4,196362.0,71.9601,71.9698,71.9214,71.9601,196362.0
2024-10-25 15:00:00,74.39,74.4,74.35,74.38,29567.0,71.9504,71.9601,71.9118,71.9408,29567.0
2024-10-25 15:05:00,74.37,74.39,74.34,74.36,22847.0,71.9311,71.9504,71.9021,71.9214,22847.0
2024-10-25 15:10:00,74.36,74.38,74.29,74.31,35485.0,71.9214,71.9408,71.8537,71.8731,35485.0
2024-10-25 15:15:00,74.31,74.37,74.3,74.33,85577.0,71.8731,71.9311,71.8634,71.8924,85577.0
2024-10-25 15:20:00,74.33,74.35,74.28,74.3,54360.0,71.8924,71.9118,71.844,71.8634,54360.0
2024-10-25 15:25:00,74.3,74.32,74.29,74.31,53468.0,71.8634,71.8827,71.8537,71.8731,53468.0
2024-10-25 15:30:00,74.31,74.32,74.28,74.29,142761.0,71.8731,71.8827,71.844,71.8537,142761.0
2024-10-25 15:35:00,74.3,74.33,74.28,74.32,40770.0,71.8634,71.8924,71.844,71.8827,40770.0
2024-10-25 15:40:00,74.31,74.33,74.3,74.32,24024.0,71.8731,71.8924,71.8634,71.8827,24024.0
2024-10-25 15:45:00,74.31,74.35,74.3,74.34,56872.0,71.8731,71.9118,71.8634,71.9021,56872.0
2024-10-25 15:50:00,74.34,74.37,74.31,74.37,62292.0,71.9021,71.9311,71.8731,71.9311,62292.0
2024-10-25 15:55:00,74.36,74.4,74.31,74.4,284502.0,71.9214,71.9601,71.8731,71.9601,284502.0
2024-10-28 09:30:00,74.7,74.73,74.65,74.72,233142.0,72.2503,72.2793,72.2019,72.2696,233142.0
2024-10-28 09:35:00,74.73,74.78,74.7,74.77,152677.0,72.2793,72.3277,72.2503,72.318,152677.0
2024-10-28 09:40:00,74.77,74.78,74.71,74.74,67701.0,72.318,72.3277,72.2599,72.289,67701.0
2024-10-28 09:45:00,74.74,74.75,74.71,74.74,24212.0,72.289,72.2986,72.2599,72.289,24212.0
2024-10-28 09:50:00,74.74,74.78,74.71,74.76,27577.0,72.289,72.3277,72.2599,72.3083,27577.0
2024-10-28 09:55:00,74.75,74.78,74.7,74.72,18394.0,72.2986,72.3277,72.2503,72.2696,18394.0
2024-10-28 10:00:00,74.75,74.76,74.62,74.65,35736.0,72.2986,72.3083,72.1729,72.2019,35736.0
2024-10-28 10:05:00,74.65,74.72,74.63,74.71,434454.0,72.2019,72.2696,72.1826,72.2599,434454.0
2024-10-28 10:10:00,74.71,74.74,74.69,74.7,45881.0,72.2599,72.289,72.2406,72.2503,45881.0
2024-10-28 10:15:00,74.7,74.72,74.67,74.7,47999.0,72.2503,72.2696,72.2213,72.2503,47999.0
2024-10-28 10:20:00,74.7,74.77,74.7,74.75,144733.0,72.2503,72.318,72.2503,72.2986,144733.0
2024-10-28 10:25:00,74.75,74.83,74.75,74.82,33279.0,72.2986,72.376,72.2986,72.3663,33279.0
2024-10-28 10:30:00,74.81,74.82,74.77,74.8,90083.0,72.3567,72.3663,72.318,72.347,90083.0
2024-10-28 10:35:00,74.79,74.81,74.78,74.81,150548.0,72.3373,72.3567,72.3277,72.3567,150548.0
2024-10-28 10:40:00,74.82,74.87,74.79,74.86,11752.0,72.3663,72.4147,72.3373,72.405,11752.0
2024-10-28 10:45:00,74.88,74.91,74.86,74.9,14810.0,72.4244,72.4534,72.405,72.4437,14810.0
2024-10-28 10:50:00,74.91,74.97,74.91,74.96,37359.0,72.4534,72.5114,72.4534,72.5017,37359.0
2024-10-28 10:55:00,74.95,74.97,74.92,74.94,24298.0,72.4921,72.5114,72.4631,72.4824,24298.0
2024-10-28 11:00:00,74.95,74.95,74.87,74.91,129704.0,72.4921,72.4921,72.4147,72.4534,129704.0
2024-10-28 11:05:00,74.92,74.97,74.92,74.94,41996.0,72.4631,72.5114,72.4631,72.4824,41996.0
2024-10-28 11:10:00,74.94,75.0,74.94,75.0,19497.0,72.4824,72.5404,72.4824,72.5404,19497.0
2024-10-28 11:15:00,75.0,75.02,74.98,74.98,82685.0,72.5404,72.5598,72.5211,72.5211,82685.0
2024-10-28 11:20:00,74.98,75.02,74.97,75.01,28069.0,72.5211,72.5598,72.5114,72.5501,28069.0
2024-10-28 11:25:00,75.02,75.03,74.99,75.02,50858.0,72.5598,72.5695,72.5308,72.5598,50858.0
2024-10-28 11:30:00,75.02,75.03,74.93,74.94,31743.0,72.5598,72.5695,72.4727,72.4824,31743.0
2024-10-28 11:35:00,74.97,74.98,74.92,74.92,22943.0,72.5114,72.5211,72.4631,72.4631,22943.0
2024-10-28 11:40:00,74.91,74.92,74.89,74.92,40336.0,72.4534,72.4631,72.434,72.4631,40336.0
2024-10-28 11:45:00,74.92,74.95,74.91,74.94,20117.0,72.4631,72.4921,72.4534,72.4824,20117.0
2024-10-28 11:50:00,74.94,74.96,74.91,74.91,38608.0,72.4824,72.5017,72.4534,72.4534,38608.0
2024-10-28 11:55:00,74.91,74.94,74.9,74.92,17289.0,72.4534,72.4824,72.4437,72.4631,17289.0
2024-10-28 12:00:00,74.92,74.93,74.89,74.92,20175.0,72.4631,72.4727,72.434,72.4631,20175.0
2024-10-28 12:05:00,74.91,74.95,74.91,74.95,24635.0,72.4534,72.4921,72.4534,72.4921,24635.0
2024-10-28 12:10:00,74.95,74.99,74.93,74.98,68282.0,72.4921,72.5308,72.4727,72.5211,68282.0
2024-10-28 12:15:00,74.97,75.02,74.96,75.02,47351.0,72.5114,72.5598,72.5017,72.5598,47351.0
2024-10-28 12:20:00,75.01,75.03,75.0,75.01,40849.0,72.5501,72.5695,72.5404,72.5501,40849.0
2024-10-28 12:25:00,75.01,75.03,74.99,75.0,96339.0,72.5501,72.5695,72.5308,72.5404,96339.0
2024-10-28 12:30:00,75.0,75.02,74.94,74.96,151964.0,72.5404,72.5598,72.4824,72.5017,151964.0
2024-10-28 12:35:00,74.97,74.98,74.92,74.93,16366.0,72.5114,72.5211,72.4631,72.4727,16366.0
2024-10-28 12:40:00,74.94,75.01,74.93,75.01,65841.0,72.4824,72.5501,72.4727,72.5501,65841.0
2024-10-28 12:45:00,75.01,75.01,74.93,74.97,33876.0,72.5501,72.5501,72.4727,72.5114,33876.0
2024-10-28 12:50:00,74.97,74.98,74.95,74.97,148047.0,72.5114,72.5211,72.4921,72.5114,148047.0
2024-10-28 12:55:00,74.97,74.97,74.94,74.95,22714.0,72.5114,72.5114,72.4824,72.4921,22714.0
2024-10-28 13:00:00,74.95,74.96,74.93,74.95,58800.0,72.4921,72.5017,72.4727,72.4921,58800.0
2024-10-28 13:05:00,74.95,74.99,74.93,74.98,36090.0,72.4921,72.5308,72.4727,72.5211,36090.0
2024-10-28 13:10:00,74.97,74.97,74.92,74.93,99143.0,72.5114,72.5114,72.4631,72.4727,99143.0
2024-10-28 13:15:00,74.92,74.98,74.92,74.98,43897.0,72.4631,72.5211,72.4631,72.5211,43897.0
2024-10-28 13:20:00,74.98,75.02,74.97,75.02,33807.0,72.5211,72.5598,72.5114,72.5598,33807.0
2024-10-28 13:25:00,75.02,75.03,75.01,75.01,41105.0,72.5598,72.5695,72.5501,72.5501,41105.0
2024-10-28 13:30:00,75.02,75.06,75.01,75.06,37645.0,72.5598,72.5985,72.5501,72.5985,37645.0
2024-10-28 13:35:00,75.05,75.05,75.01,75.03,51994.0,72.5888,72.5888,72.5501,72.5695,51994.0
2024-10-28 13:40:00,75.03,75.04,75.02,75.03,15717.0,72.5695,72.5791,72.5598,72.5695,15717.0
2024-10-28 13:45:00,75.03,75.05,75.0,75.01,22930.0,72.5695,72.5888,72.5404,72.5501,22930.0
2024-10-28 13:50:00,75.01,75.03,75.0,75.02,17007.0,72.5501,72.5695,72.5404,72.5598,17007.0
2024-10-28 13:55:00,75.02,75.03,75.0,75.02,52965.0,72.5598,72.5695,72.5404,72.5598,52965.0
2024-10-28 14:00:00,75.02,75.02,74.97,74.99,15931.0,72.5598,72.5598,72.5114,72.5308,15931.0
2024-10-28 14:05:00,74.98,75.02,74.98,75.02,14381.0,72.5211,72.5598,72.5211,72.5598,14381.0
2024-10-28 14:10:00,75.02,75.02,74.97,74.97,28492.0,72.5598,72.5598,72.5114,72.5114,28492.0
2024-10-28 14:15:00,74.98,74.98,74.96,74.97,138383.0,72.5211,72.5211,72.5017,72.5114,138383.0
2024-10-28 14:20:00,74.97,74.98,74.95,74.97,30206.0,72.5114,72.5211,72.4921,72.5114,30206.0
2024-10-28 14:25:00,74.96,75.01,74.96,74.98,30484.0,72.5017,72.5501,72.5017,72.5211,30484.0
2024-10-28 14:30:00,74.98,75.0,74.97,74.98,20079.0,72.5211,72.5404,72.5114,72.5211,20079.0
2024-10-28 14:35:00,74.98,75.0,74.96,75.0,36675.0,72.5211,72.5404,72.5017,72.5404,36675.0
2024-10-28 14:40:00,75.0,75.01,74.98,74.98,14525.0,72.5404,72.5501,72.5211,72.5211,14525.0
2024-10-28 14:45:00,74.98,75.0,74.96,75.0,105827.0,72.5211,72.5404,72.5017,72.5404,105827.0
2024-10-28 14:50:00,75.0,75.05,74.99,75.03,47653.0,72.5404,72.5888,72.5308,72.5695,47653.0
2024-10-28 14:55:00,75.03,75.03,74.97,74.97,30149.0,72.5695,72.5695,72.5114,72.5114,30149.0
2024-10-28 15:00:00,74.97,75.01,74.94,74.99,54373.0,72.5114,72.5501,72.4824,72.5308,54373.0
2024-10-28 15:05:00,74.98,74.99,74.94,74.95,28141.0,72.5211,72.5308,72.4824,72.4921,28141.0
2024-10-28 15:10:00,74.94,74.98,74.94,74.98,68073.0,72.4824,72.5211,72.4824,72.5211,68073.0
2024-10-28 15:15:00,74.98,74.99,74.95,74.95,32844.0,72.5211,72.5308,72.4921,72.4921,32844.0
2024-10-28 15:20:00,74.96,75.0,74.94,75.0,33513.0,72.5017,72.5404,72.4824,72.5404,33513.0
2024-10-28 15:25:00,75.0,75.02,74.99,75.01,109813.0,72.5404,72.5598,72.5308,72.5501,109813.0
2024-10-28 15:30:00,75.01,75.03,74.99,75.03,42394.0,72.5501,72.5695,72.5308,72.5695,42394.0
2024-10-28 15:35:00,75.03,75.04,75.0,75.01,36434.0,72.5695,72.5791,72.5404,72.5501,36434.0
2024-10-28 15:40:00,75.01,75.03,75.0,75.01,36225.0,72.5501,72.5695,72.5404,72.5501,36225.0
2024-10-28 15:45:00,75.01,75.01,74.98,74.99,51693.0,72.5501,72.5501,72.5211,72.5308,51693.0
2024-10-28 15:50:00,74.98,74.99,74.96,74.99,110780.0,72.5211,72.5308,72.5017,72.5308,110780.0
2024-10-28 15:55:00,74.99,74.99,74.93,74.94,235739.0,72.5308,72.5308,72.4727,72.4824,235739.0
2024-10-29 09:30:00,74.73,74.74,74.59,74.59,158011.0,72.2793,72.289,72.1439,72.1439,158011.0
2024-10-29 09:35:00,74.62,74.64,74.59,74.62,28489.0,72.1729,72.1922,72.1439,72.1729,28489.0
2024-10-29 09:40:00,74.62,74.64,74.57,74.59,65471.0,72.1729,72.1922,72.1245,72.1439,65471.0
2024-10-29 09:45:00,74.59,74.63,74.58,74.59,2489233.0,72.1439,72.1826,72.1342,72.1439,2489233.0
2024-10-29 09:50:00,74.59,74.69,74.58,74.69,82209.0,72.1439,72.2406,72.1342,72.2406,82209.0
2024-10-29 09:55:00,74.7,74.73,74.68,74.68,52263.0,72.2503,72.2793,72.2309,72.2309,52263.0
2024-10-29 10:00:00,74.69,74.84,74.69,74.81,195946.0,72.2406,72.3857,72.2406,72.3567,195946.0
2024-10-29 10:05:00,74.81,74.82,74.74,74.77,61691.0,72.3567,72.3663,72.289,72.318,61691.0
2024-10-29 10:10:00,74.77,74.81,74.69,74.69,52465.0,72.318,72.3567,72.2406,72.2406,52465.0
2024-10-29 10:15:00,74.69,74.75,74.69,74.73,55974.0,72.2406,72.2986,72.2406,72.2793,55974.0
2024-10-29 10:20:00,74.72,74.86,74.68,74.86,370453.0,72.2696,72.405,72.2309,72.405,370453.0
2024-10-29 10:25:00,74.86,74.88,74.71,74.72,51806.0,72.405,72.4244,72.2599,72.2696,51806.0
2024-10-29 10:30:00,74.72,74.78,74.69,74.78,43972.0,72.2696,72.3277,72.2406,72.3277,43972.0
2024-10-29 10:35:00,74.77,74.83,74.74,74.82,78582.0,72.318,72.376,72.289,72.3663,78582.0
2024-10-29 10:40:00,74.82,74.85,74.78,74.78,47469.0,72.3663,72.3954,72.3277,72.3277,47469.0
2024-10-29 10:45:00,74.78,74.79,74.69,74.73,33764.0,72.3277,72.3373,72.2406,72.2793,33764.0
2024-10-29 10:50:00,74.73,74.75,74.71,74.72,27825.0,72.2793,72.2986,72.2599,72.2696,27825.0
2024-10-29 10:55:00,74.72,74.76,74.7,74.75,37025.0,72.2696,72.3083,72.2503,72.2986,37025.0
2024-10-29 11:00:00,74.75,74.77,74.67,74.68,69358.0,72.2986,72.318,72.2213,72.2309,69358.0
2024-10-29 11:05:00,74.68,74.68,74.57,74.59,61199.0,72.2309,72.2309,72.1245,72.1439,61199.0
2024-10-29 11:10:00,74.58,74.65,74.56,74.64,85491.0,72.1342,72.2019,72.1149,72.1922,85491.0
2024-10-29 11:15:00,74.63,74.67,74.58,74.59,46816.0,72.1826,72.2213,72.1342,72.1439,46816.0
2024-10-29 11:20:00,74.59,74.61,74.54,74.55,52812.0,72.1439,72.1632,72.0955,72.1052,52812.0
2024-10-29 11:25:00,74.55,74.58,74.53,74.56,32311.0,72.1052,72.1342,72.0859,72.1149,32311.0
2024-10-29 11:30:00,74.56,74.64,74.56,74.6,25563.0,72.1149,72.1922,72.1149,72.1536,25563.0
2024-10-29 11:35:00,74.6,74.64,74.56,74.63,39288.0,72.1536,72.1922,72.1149,72.1826,39288.0
2024-10-29 11:40:00,74.63,74.65,74.6,74.63,37350.0,72.1826,72.2019,72.1536,72.1826,37350.0
2024-10-29 11:45:00,74.63,74.67,74.62,74.64,74755.0,72.1826,72.2213,72.1729,72.1922,74755.0
2024-10-29 11:50:00,74.65,74.67,74.6,74.62,70330.0,72.2019,72.2213,72.1536,72.1729,70330.0
2024-10-29 11:55:00,74.62,74.65,74.6,74.65,66564.0,72.1729,72.2019,72.1536,72.2019,66564.0
2024-10-29 12:00:00,74.65,74.72,74.65,74.68,63968.0,72.2019,72.2696,72.2019,72.2309,63968.0
2024-10-29 12:05:00,74.68,74.71,74.67,74.67,25182.0,72.2309,72.2599,72.2213,72.2213,25182.0
2024-10-29 12:10:00,74.67,74.68,74.65,74.68,33617.0,72.2213,72.2309,72.2019,72.2309,33617.0
2024-10-29 12:15:00,74.67,74.68,74.65,74.67,25119.0,72.2213,72.2309,72.2019,72.2213,25119.0
2024-10-29 12:20:00,74.67,74.67,74.63,74.65,46100.0,72.2213,72.2213,72.1826,72.2019,46100.0
2024-10-29 12:25:00,74.65,74.65,74.63,74.64,51590.0,72.2019,72.2019,72.1826,72.1922,51590.0
2024-10-29 12:30:00,74.64,74.64,74.55,74.58,140201.0,72.1922,72.1922,72.1052,72.1342,140201.0
2024-10-29 12:35:00,74.59,74.6,74.55,74.58,105567.0,72.1439,72.1536,72.1052,72.1342,105567.0
2024-10-29 12:40:00,74.58,74.62,74.57,74.59,106746.0,72.1342,72.1729,72.1245,72.1439,106746.0
2024-10-29 12:45:00,74.59,74.6,74.57,74.59,22235.0,72.1439,72.1536,72.1245,72.1439,22235.0
2024-10-29 12:50:00,74.59,74.67,74.59,74.66,84354.0,72.1439,72.2213,72.1439,72.2116,84354.0
2024-10-29 12:55:00,74.65,74.66,74.63,74.65,27247.0,72.2019,72.2116,72.1826,72.2019,27247.0
2024-10-29 13:00:00,74.65,74.78,74.64,74.73,250524.0,72.2019,72.3277,72.1922,72.2793,250524.0
2024-10-29 13:05:00,74.73,74.75,74.71,74.72,105370.0,72.2793,72.2986,72.2599,72.2696,105370.0
2024-10-29 13:10:00,74.71,74.75,74.69,74.75,225492.0,72.2599,72.2986,72.2406,72.2986,225492.0
2024-10-29 13:15:00,74.74,74.76,74.71,74.73,123206.0,72.289,72.3083,72.2599,72.2793,123206.0
2024-10-29 13:20:00,74.73,74.73,74.68,74.7,42772.0,72.2793,72.2793,72.2309,72.2503,42772.0
2024-10-29 13:25:00,74.7,74.71,74.65,74.67,31475.0,72.2503,72.2599,72.2019,72.2213,31475.0
2024-10-29 13:30:00,74.67,74.69,74.63,74.66,36309.0,72.2213,72.2406,72.1826,72.2116,36309.0
2024-10-29 13:35:00,74.65,74.66,74.63,74.64,46369.0,72.2019,72.2116,72.1826,72.1922,46369.0
2024-10-29 13:40:00,74.64,74.65,74.6,74.62,91205.0,72.1922,72.2019,72.1536,72.1729,91205.0
2024-10-29 13:45:00,74.62,74.65,74.61,74.65,41312.0,72.1729,72.2019,72.1632,72.2019,41312.0
2024-10-29 13:50:00,74.65,74.68,74.63,74.67,26540.0,72.2019,72.2309,72.1826,72.2213,26540.0
2024-10-29 13:55:00,74.67,74.68,74.65,74.65,125429.0,72.2213,72.2309,72.2019,72.2019,125429.0
2024-10-29 14:00:00,74.66,74.68,74.64,74.66,17214.0,72.2116,72.2309,72.1922,72.2116,17214.0
2024-10-29 14:05:00,74.66,74.67,74.65,74.65,12473.0,72.2116,72.2213,72.2019,72.2019,12473.0
2024-10-29 14:10:00,74.66,74.66,74.62,74.64,31017.0,72.2116,72.2116,72.1729,72.1922,31017.0
2024-10-29 14:15:00,74.64,74.66,74.61,74.66,45343.0,72.1922,72.2116,72.1632,72.2116,45343.0
2024-10-29 14:20:00,74.65,74.69,74.65,74.68,78482.0,72.2019,72.2406,72.2019,72.2309,78482.0
2024-10-29 14:25:00,74.67,74.68,74.66,74.68,21695.0,72.2213,72.2309,72.2116,72.2309,21695.0
2024-10-29 14:30:00,74.68,74.71,74.67,74.71,32392.0,72.2309,72.2599,72.2213,72.2599,32392.0
2024-10-29 14:35:00,74.7,74.75,74.7,74.74,43568.0,72.2503,72.2986,72.2503,72.289,43568.0
2024-10-29 14:40:00,74.73,74.76,74.72,74.74,16409.0,72.2793,72.3083,72.2696,72.289,16409.0
2024-10-29 14:45:00,74.73,74.74,74.71,74.72,49195.0,72.2793,72.289,72.2599,72.2696,49195.0
2024-10-29 14:50:00,74.73,74.73,74.7,74.72,35014.0,72.2793,72.2793,72.2503,72.2696,35014.0
2024-10-29 14:55:00,74.71,74.72,74.7,74.71,41505.0,72.2599,72.2696,72.2503,72.2599,41505.0
2024-10-29 15:00:00,74.72,74.72,74.68,74.68,27272.0,72.2696,72.2696,72.2309,72.2309,27272.0
2024-10-29 15:05:00,74.69,74.69,74.66,74.69,36279.0,72.2406,72.2406,72.2116,72.2406,36279.0
2024-10-29 15:10:00,74.69,74.69,74.66,74.66,46399.0,72.2406,72.2406,72.2116,72.2116,46399.0
2024-10-29 15:15:00,74.66,74.69,74.65,74.69,51305.0,72.2116,72.2406,72.2019,72.2406,51305.0
2024-10-29 15:20:00,74.69,74.7,74.67,74.7,137733.0,72.2406,72.2503,72.2213,72.2503,137733.0
2024-10-29 15:25:00,74.69,74.7,74.68,74.7,47957.0,72.2406,72.2503,72.2309,72.2503,47957.0
2024-10-29 15:30:00,74.7,74.7,74.66,74.67,27057.0,72.2503,72.2503,72.2116,72.2213,27057.0
2024-10-29 15:35:00,74.67,74.68,74.65,74.67,44498.0,72.2213,72.2309,72.2019,72.2213,44498.0
2024-10-29 15:40:00,74.66,74.66,74.64,74.65,30104.0,72.2116,72.2116,72.1922,72.2019,30104.0
2024-10-29 15:45:00,74.65,74.67,74.64,74.66,97562.0,72.2019,72.2213,72.1922,72.2116,97562.0
2024-10-29 15:50:00,74.65,74.66,74.61,74.63,442412.0,72.2019,72.2116,72.1632,72.1826,442412.0
2024-10-29 15:55:00,74.63,74.66,74.61,74.65,743250.0,72.1826,72.2116,72.1632,72.2019,743250.0
2024-10-30 09:30:00,74.12,74.17,74.08,74.09,201025.0,71.6893,71.7377,71.6506,71.6603,201025.0
2024-10-30 09:35:00,74.09,74.24,74.09,74.21,102464.0,71.6603,71.8054,71.6603,71.7763,102464.0
2024-10-30 09:40:00,74.22,74.22,74.11,74.19,147237.0,71.786,71.786,71.6796,71.757,147237.0
2024-10-30 09:45:00,74.19,74.28,74.15,74.26,181684.0,71.757,71.844,71.7183,71.8247,181684.0
2024-10-30 09:50:00,74.26,74.4,74.25,74.39,36366.0,71.8247,71.9601,71.815,71.9504,36366.0
2024-10-30 09:55:00,74.4,74.46,74.39,74.45,33940.0,71.9601,72.0181,71.9504,72.0085,33940.0
2024-10-30 10:00:00,74.45,74.49,74.4,74.48,117055.0,72.0085,72.0472,71.9601,72.0375,117055.0
2024-10-30 10:05:00,74.48,74.49,74.44,74.48,40851.0,72.0375,72.0472,71.9988,72.0375,40851.0
2024-10-30 10:10:00,74.47,74.55,74.45,74.55,34341.0,72.0278,72.1052,72.0085,72.1052,34341.0
2024-10-30 10:15:00,74.56,74.6,74.54,74.57,37998.0,72.1149,72.1536,72.0955,72.1245,37998.0
2024-10-30 10:20:00,74.56,74.57,74.51,74.54,38138.0,72.1149,72.1245,72.0665,72.0955,38138.0
2024-10-30 10:25:00,74.53,74.58,74.52,74.55,44436.0,72.0859,72.1342,72.0762,72.1052,44436.0
2024-10-30 10:30:00,74.56,74.56,74.48,74.52,70919.0,72.1149,72.1149,72.0375,72.0762,70919.0
2024-10-30 10:35:00,74.52,74.53,74.48,74.51,44094.0,72.0762,72.0859,72.0375,72.0665,44094.0
2024-10-30 10:40:00,74.51,74.53,74.46,74.46,221001.0,72.0665,72.0859,72.0181,72.0181,221001.0
2024-10-30 10:45:00,74.47,74.47,74.42,74.46,77351.0,72.0278,72.0278,71.9795,72.0181,77351.0
2024-10-30 10:50:00,74.46,74.47,74.39,74.43,36882.0,72.0181,72.0278,71.9504,71.9891,36882.0
2024-10-30 10:55:00,74.43,74.48,74.39,74.44,47398.0,71.9891,72.0375,71.9504,71.9988,47398.0
2024-10-30 11:00:00,74.44,74.44,74.4,74.43,44896.0,71.9988,71.9988,71.9601,71.9891,44896.0
2024-10-30 11:05:00,74.44,74.46,74.38,74.46,34423.0,71.9988,72.0181,71.9408,72.0181,34423.0
2024-10-30 11:10:00,74.46,74.46,74.4,74.42,198500.0,72.0181,72.0181,71.9601,71.9795,198500.0
2024-10-30 11:15:00,74.44,74.47,74.41,74.45,69133.0,71.9988,72.0278,71.9698,72.0085,69133.0
2024-10-30 11:20:00,74.45,74.47,74.43,74.44,60701.0,72.0085,72.0278,71.9891,71.9988,60701.0
2024-10-30 11:25:00,74.45,74.5,74.41,74.48,64005.0,72.0085,72.0568,71.9698,72.0375,64005.0
2024-10-30 11:30:00,74.49,74.52,74.46,74.47,23154.0,72.0472,72.0762,72.0181,72.0278,23154.0
2024-10-30 11:35:00,74.46,74.48,74.42,74.47,77179.0,72.0181,72.0375,71.9795,72.0278,77179.0
2024-10-30 11:40:00,74.47,74.52,74.46,74.51,38728.0,72.0278,72.0762,72.0181,72.0665,38728.0
2024-10-30 11:45:00,74.52,74.53,74.5,74.52,25508.0,72.0762,72.0859,72.0568,72.0762,25508.0
2024-10-30 11:50:00,74.53,74.54,74.5,74.53,20020.0,72.0859,72.0955,72.0568,72.0859,20020.0
2024-10-30 11:55:00,74.54,74.54,74.48,74.48,30946.0,72.0955,72.0955,72.0375,72.0375,30946.0
2024-10-30 12:00:00,74.47,74.48,74.45,74.47,1195744.0,72.0278,72.0375,72.0085,72.0278,1195744.0
2024-10-30 12:05:00,74.47,74.49,74.43,74.44,417173.0,72.0278,72.0472,71.9891,71.9988,417173.0
2024-10-30 12:10:00,74.44,74.44,74.39,74.4,47570.0,71.9988,71.9988,71.9504,71.9601,47570.0
2024-10-30 12:15:00,74.4,74.42,74.36,74.37,29662.0,71.9601,71.9795,71.9214,71.9311,29662.0
2024-10-30 12:20:00,74.37,74.4,74.36,74.39,36773.0,71.9311,71.9601,71.9214,71.9504,36773.0
2024-10-30 12:25:00,74.38,74.38,74.34,74.37,106267.0,71.9408,71.9408,71.9021,71.9311,106267.0
2024-10-30 12:30:00,74.37,74.37,74.32,74.37,66028.0,71.9311,71.9311,71.8827,71.9311,66028.0
2024-10-30 12:35:00,74.38,74.39,74.35,74.38,77316.0,71.9408,71.9504,71.9118,71.9408,77316.0
2024-10-30 12:40:00,74.38,74.39,74.33,74.34,174647.0,71.9408,71.9504,71.8924,71.9021,174647.0
2024-10-30 12:45:00,74.34,74.41,74.33,74.4,19972.0,71.9021,71.9698,71.8924,71.9601,19972.0
2024-10-30 12:50:00,74.39,74.4,74.36,74.4,47829.0,71.9504,71.9601,71.9214,71.9601,47829.0
2024-10-30 12:55:00,74.4,74.4,74.36,74.38,38404.0,71.9601,71.9601,71.9214,71.9408,38404.0
2024-10-30 13:00:00,74.37,74.39,74.36,74.38,44973.0,71.9311,71.9504,71.9214,71.9408,44973.0
2024-10-30 13:05:00,74.38,74.38,74.36,74.37,46909.0,71.9408,71.9408,71.9214,71.9311,46909.0
2024-10-30 13:10:00,74.37,74.39,74.35,74.38,18447.0,71.9311,71.9504,71.9118,71.9408,18447.0
2024-10-30 13:15:00,74.38,74.41,74.37,74.41,58364.0,71.9408,71.9698,71.9311,71.9698,58364.0
2024-10-30 13:20:00,74.41,74.42,74.38,74.39,25529.0,71.9698,71.9795,71.9408,71.9504,25529.0
2024-10-30 13:25:00,74.39,74.41,74.37,74.38,78397.0,71.9504,71.9698,71.9311,71.9408,78397.0
2024-10-30 13:30:00,74.38,74.38,74.31,74.31,36473.0,71.9408,71.9408,71.8731,71.8731,36473.0
2024-10-30 13:35:00,74.31,74.32,74.26,74.27,67927.0,71.8731,71.8827,71.8247,71.8344,67927.0
2024-10-30 13:40:00,74.27,74.31,74.23,74.3,32731.0,71.8344,71.8731,71.7957,71.8634,32731.0
2024-10-30 13:45:00,74.29,74.33,74.28,74.33,19692.0,71.8537,71.8924,71.844,71.8924,19692.0
2024-10-30 13:50:00,74.33,74.34,74.27,74.31,46956.0,71.8924,71.9021,71.8344,71.8731,46956.0
2024-10-30 13:55:00,74.31,74.32,74.29,74.31,35047.0,71.8731,71.8827,71.8537,71.8731,35047.0
2024-10-30 14:00:00,74.31,74.36,74.31,74.36,20083.0,71.8731,71.9214,71.8731,71.9214,20083.0
2024-10-30 14:05:00,74.36,74.41,74.34,74.41,90280.0,71.9214,71.9698,71.9021,71.9698,90280.0
2024-10-30 14:10:00,74.41,74.42,74.39,74.4,136645.0,71.9698,71.9795,71.9504,71.9601,136645.0
2024-10-30 14:15:00,74.4,74.41,74.38,74.4,28219.0,71.9601,71.9698,71.9408,71.9601,28219.0
2024-10-30 14:20:00,74.4,74.43,74.4,74.42,198739.0,71.9601,71.9891,71.9601,71.9795,198739.0
2024-10-30 14:25:00,74.42,74.43,74.38,74.39,40286.0,71.9795,71.9891,71.9408,71.9504,40286.0
2024-10-30 14:30:00,74.39,74.4,74.36,74.37,35978.0,71.9504,71.9601,71.9214,71.9311,35978.0
2024-10-30 14:35:00,74.36,74.4,74.36,74.37,81247.0,71.9214,71.9601,71.9214,71.9311,81247.0
2024-10-30 14:40:00,74.38,74.39,74.37,74.38,31326.0,71.9408,71.9504,71.9311,71.9408,31326.0
2024-10-30 14:45:00,74.39,74.4,74.38,74.4,69775.0,71.9504,71.9601,71.9408,71.9601,69775.0
2024-10-30 14:50:00,74.4,74.42,74.39,74.41,49846.0,71.9601,71.9795,71.9504,71.9698,49846.0
2024-10-30 14:55:00,74.41,74.42,74.39,74.39,43779.0,71.9698,71.9795,71.9504,71.9504,43779.0
2024-10-30 15:00:00,74.39,74.39,74.29,74.3,85455.0,71.9504,71.9504,71.8537,71.8634,85455.0
2024-10-30 15:05:00,74.3,74.31,74.25,74.3,70379.0,71.8634,71.8731,71.815,71.8634,70379.0
2024-10-30 15:10:00,74.3,74.34,74.29,74.33,72677.0,71.8634,71.9021,71.8537,71.8924,72677.0
2024-10-30 15:15:00,74.33,74.33,74.24,74.27,79236.0,71.8924,71.8924,71.8054,71.8344,79236.0
2024-10-30 15:20:00,74.27,74.29,74.26,74.28,58352.0,71.8344,71.8537,71.8247,71.844,58352.0
2024-10-30 15:25:00,74.28,74.31,74.28,74.3,61294.0,71.844,71.8731,71.844,71.8634,61294.0
2024-10-30 15:30:00,74.31,74.32,74.29,74.3,71183.0,71.8731,71.8827,71.8537,71.8634,71183.0
2024-10-30 15:35:00,74.3,74.3,74.24,74.28,107028.0,71.8634,71.8634,71.8054,71.844,107028.0
2024-10-30 15:40:00,74.28,74.31,74.26,74.27,87080.0,71.844,71.8731,71.8247,71.8344,87080.0
2024-10-30 15:45:00,74.27,74.29,74.25,74.28,102740.0,71.8344,71.8537,71.815,71.844,102740.0
2024-10-30 15:50:00,74.28,74.31,74.27,74.27,165774.0,71.844,71.8731,71.8344,71.8344,165774.0
2024-10-30 15:55:00,74.28,74.28,74.21,74.23,856981.0,71.844,71.844,71.7763,71.7957,856981.0
2024-10-31 09:30:00,73.87,73.92,73.81,73.86,93987.0,71.4475,71.4959,71.3895,71.4378,93987.0
2024-10-31 09:35:00,73.86,73.87,73.77,73.82,84045.0,71.4378,71.4475,71.3508,71.3991,84045.0
2024-10-31 09:40:00,73.81,73.86,73.79,73.79,58031.0,71.3895,71.4378,71.3701,71.3701,58031.0
2024-10-31 09:45:00,73.79,73.79,73.63,73.64,87435.0,71.3701,71.3701,71.2154,71.225,87435.0
2024-10-31 09:50:00,73.64,73.66,73.57,73.58,431208.0,71.225,71.2444,71.1573,71.167,431208.0
2024-10-31 09:55:00,73.56,73.62,73.54,73.58,103394.0,71.1477,71.2057,71.1283,71.167,103394.0
2024-10-31 10:00:00,73.58,73.58,73.51,73.52,141840.0,71.167,71.167,71.0993,71.109,141840.0
2024-10-31 10:05:00,73.51,73.51,73.39,73.45,1578518.0,71.0993,71.0993,70.9832,71.0413,1578518.0
2024-10-31 10:10:00,73.48,73.49,73.4,73.44,30185.0,71.0703,71.08,70.9929,71.0316,30185.0
2024-10-31 10:15:00,73.43,73.55,73.43,73.54,124892.0,71.0219,71.138,71.0219,71.1283,124892.0
2024-10-31 10:20:00,73.53,73.56,73.48,73.52,73226.0,71.1186,71.1477,71.0703,71.109,73226.0
2024-10-31 10:25:00,73.52,73.53,73.42,73.45,63226.0,71.109,71.1186,71.0123,71.0413,63226.0
2024-10-31 10:30:00,73.44,73.48,73.41,73.42,37018.0,71.0316,71.0703,71.0026,71.0123,37018.0
2024-10-31 10:35:00,73.43,73.44,73.35,73.36,98429.0,71.0219,71.0316,70.9445,70.9542,98429.0
2024-10-31 10:40:00,73.35,73.36,73.31,73.32,24746.0,70.9445,70.9542,70.9059,70.9155,24746.0
2024-10-31 10:45:00,73.32,73.35,73.25,73.26,43621.0,70.9155,70.9445,70.8478,70.8575,43621.0
2024-10-31 10:50:00,73.27,73.3,73.26,73.27,42881.0,70.8672,70.8962,70.8575,70.8672,42881.0
2024-10-31 10:55:00,73.26,73.31,73.24,73.26,32327.0,70.8575,70.9059,70.8382,70.8575,32327.0
2024-10-31 11:00:00,73.26,73.26,73.16,73.17,169903.0,70.8575,70.8575,70.7608,70.7705,169903.0
2024-10-31 11:05:00,73.17,73.28,73.14,73.23,127234.0,70.7705,70.8768,70.7414,70.8285,127234.0
2024-10-31 11:10:00,73.24,73.26,73.2,73.23,76496.0,70.8382,70.8575,70.7995,70.8285,76496.0
2024-10-31 11:15:00,73.22,73.27,73.21,73.23,126526.0,70.8188,70.8672,70.8091,70.8285,126526.0
2024-10-31 11:20:00,73.22,73.37,73.22,73.34,74076.0,70.8188,70.9639,70.8188,70.9349,74076.0
2024-10-31 11:25:00,73.34,73.34,73.22,73.28,88237.0,70.9349,70.9349,70.8188,70.8768,88237.0
2024-10-31 11:30:00,73.28,73.34,73.25,73.3,42259.0,70.8768,70.9349,70.8478,70.8962,42259.0
2024-10-31 11:35:00,73.3,73.34,73.28,73.29,76579.0,70.8962,70.9349,70.8768,70.8865,76579.0
2024-10-31 11:40:00,73.28,73.36,73.27,73.34,40487.0,70.8768,70.9542,70.8672,70.9349,40487.0
2024-10-31 11:45:00,73.34,73.35,73.29,73.31,27758.0,70.9349,70.9445,70.8865,70.9059,27758.0
2024-10-31 11:50:00,73.31,73.32,73.24,73.26,82531.0,70.9059,70.9155,70.8382,70.8575,82531.0
2024-10-31 11:55:00,73.28,73.31,73.26,73.31,47292.0,70.8768,70.9059,70.8575,70.9059,47292.0
2024-10-31 12:00:00,73.31,73.35,73.29,73.34,32127.0,70.9059,70.9445,70.8865,70.9349,32127.0
2024-10-31 12:05:00,73.34,73.43,73.34,73.42,15141.0,70.9349,71.0219,70.9349,71.0123,15141.0
2024-10-31 12:10:00,73.41,73.45,73.39,73.45,88966.0,71.0026,71.0413,70.9832,71.0413,88966.0
2024-10-31 12:15:00,73.45,73.46,73.43,73.44,24312.0,71.0413,71.0509,71.0219,71.0316,24312.0
2024-10-31 12:20:00,73.47,73.47,73.4,73.42,50364.0,71.0606,71.0606,70.9929,71.0123,50364.0
2024-10-31 12:25:00,73.42,73.43,73.39,73.41,44007.0,71.0123,71.0219,70.9832,71.0026,44007.0
2024-10-31 12:30:00,73.42,73.44,73.4,73.43,41977.0,71.0123,71.0316,70.9929,71.0219,41977.0
2024-10-31 12:35:00,73.44,73.49,73.44,73.48,48951.0,71.0316,71.08,71.0316,71.0703,48951.0
2024-10-31 12:40:00,73.5,73.54,73.48,73.53,58040.0,71.0896,71.1283,71.0703,71.1186,58040.0
2024-10-31 12:45:00,73.53,73.54,73.5,73.53,22151.0,71.1186,71.1283,71.0896,71.1186,22151.0
2024-10-31 12:50:00,73.53,73.55,73.51,73.55,38451.0,71.1186,71.138,71.0993,71.138,38451.0
2024-10-31 12:55:00,73.56,73.56,73.52,73.54,18618.0,71.1477,71.1477,71.109,71.1283,18618.0
2024-10-31 13:00:00,73.55,73.59,73.54,73.58,21443.0,71.138,71.1767,71.1283,71.167,21443.0
2024-10-31 13:05:00,73.58,73.61,73.56,73.61,24279.0,71.167,71.196,71.1477,71.196,24279.0
2024-10-31 13:10:00,73.61,73.62,73.56,73.58,94137.0,71.196,71.2057,71.1477,71.167,94137.0
2024-10-31 13:15:00,73.58,73.6,73.55,73.59,20898.0,71.167,71.1863,71.138,71.1767,20898.0
2024-10-31 13:20:00,73.59,73.61,73.58,73.59,24588.0,71.1767,71.196,71.167,71.1767,24588.0
2024-10-31 13:25:00,73.59,73.61,73.55,73.56,153801.0,71.1767,71.196,71.138,71.1477,153801.0
2024-10-31 13:30:00,73.55,73.55,73.5,73.53,55701.0,71.138,71.138,71.0896,71.1186,55701.0
2024-10-31 13:35:00,73.54,73.54,73.49,73.49,382030.0,71.1283,71.1283,71.08,71.08,382030.0
2024-10-31 13:40:00,73.49,73.51,73.49,73.5,244510.0,71.08,71.0993,71.08,71.0896,244510.0
2024-10-31 13:45:00,73.5,73.51,73.47,73.51,41916.0,71.0896,71.0993,71.0606,71.0993,41916.0
2024-10-31 13:50:00,73.52,73.53,73.49,73.51,24182.0,71.109,71.1186,71.08,71.0993,24182.0
2024-10-31 13:55:00,73.51,73.53,73.49,73.53,25294.0,71.0993,71.1186,71.08,71.1186,25294.0
2024-10-31 14:00:00,73.53,73.53,73.48,73.48,48436.0,71.1186,71.1186,71.0703,71.0703,48436.0
2024-10-31 14:05:00,73.49,73.54,73.49,73.53,35046.0,71.08,71.1283,71.08,71.1186,35046.0
2024-10-31 14:10:00,73.53,73.58,73.51,73.56,31391.0,71.1186,71.167,71.0993,71.1477,31391.0
2024-10-31 14:15:00,73.56,73.58,73.53,73.55,39533.0,71.1477,71.167,71.1186,71.138,39533.0
2024-10-31 14:20:00,73.55,73.59,73.54,73.59,43114.0,71.138,71.1767,71.1283,71.1767,43114.0
2024-10-31 14:25:00,73.59,73.61,73.56,73.6,25236.0,71.1767,71.196,71.1477,71.1863,25236.0
2024-10-31 14:30:00,73.6,73.61,73.52,73.56,155187.0,71.1863,71.196,71.109,71.1477,155187.0
2024-10-31 14:35:00,73.56,73.58,73.52,73.58,36999.0,71.1477,71.167,71.109,71.167,36999.0
2024-10-31 14:40:00,73.59,73.62,73.57,73.62,55163.0,71.1767,71.2057,71.1573,71.2057,55163.0
2024-10-31 14:45:00,73.62,73.63,73.58,73.58,26991.0,71.2057,71.2154,71.167,71.167,26991.0
2024-10-31 14:50:00,73.58,73.61,73.55,73.61,44908.0,71.167,71.196,71.138,71.196,44908.0
2024-10-31 14:55:00,73.61,73.67,73.58,73.64,97109.0,71.196,71.2541,71.167,71.225,97109.0
2024-10-31 15:00:00,73.65,73.68,73.65,73.68,77774.0,71.2347,71.2637,71.2347,71.2637,77774.0
2024-10-31 15:05:00,73.67,73.73,73.67,73.71,65250.0,71.2541,71.3121,71.2541,71.2927,65250.0
2024-10-31 15:10:00,73.72,73.72,73.66,73.68,41626.0,71.3024,71.3024,71.2444,71.2637,41626.0
2024-10-31 15:15:00,73.69,73.69,73.64,73.67,75268.0,71.2734,71.2734,71.225,71.2541,75268.0
2024-10-31 15:20:00,73.67,73.71,73.67,73.7,49123.0,71.2541,71.2927,71.2541,71.2831,49123.0
2024-10-31 15:25:00,73.7,73.7,73.66,73.67,31821.0,71.2831,71.2831,71.2444,71.2541,31821.0
2024-10-31 15:30:00,73.68,73.69,73.64,73.66,49877.0,71.2637,71.2734,71.225,71.2444,49877.0
2024-10-31 15:35:00,73.66,73.68,73.64,73.67,48659.0,71.2444,71.2637,71.225,71.2541,48659.0
2024-10-31 15:40:00,73.67,73.7,73.65,73.7,68837.0,71.2541,71.2831,71.2347,71.2831,68837.0
2024-10-31 15:45:00,73.7,73.77,73.69,73.76,82525.0,71.2831,71.3508,71.2734,71.3411,82525.0
2024-10-31 15:50:00,73.77,73.77,73.7,73.72,625859.0,71.3508,71.3508,71.2831,71.3024,625859.0
2024-10-31 15:55:00,73.71,73.82,73.7,73.77,2098024.0,71.2927,71.3991,71.2831,71.3508,2098024.0
2024-11-01 09:30:00,74.14,74.2,74.1,74.18,113487.0,71.7086,71.7667,71.67,71.7473,113487.0
2024-11-01 09:35:00,74.18,74.24,74.16,74.24,135436.0,71.7473,71.8054,71.728,71.8054,135436.0
2024-11-01 09:40:00,74.23,74.26,74.2,74.21,164321.0,71.7957,71.8247,71.7667,71.7763,164321.0
2024-11-01 09:45:00,74.22,74.22,74.15,74.21,419942.0,71.786,71.786,71.7183,71.7763,419942.0
2024-11-01 09:50:00,74.2,74.21,74.16,74.17,809878.0,71.7667,71.7763,71.728,71.7377,809878.0
2024-11-01 09:55:00,74.17,74.18,74.12,74.17,75861.0,71.7377,71.7473,71.6893,71.7377,75861.0
2024-11-01 10:00:00,74.18,74.26,74.09,74.11,208483.0,71.7473,71.8247,71.6603,71.6796,208483.0
2024-11-01 10:05:00,74.11,74.17,74.09,74.17,80330.0,71.6796,71.7377,71.6603,71.7377,80330.0
2024-11-01 10:10:00,74.17,74.2,74.14,74.19,62439.0,71.7377,71.7667,71.7086,71.757,62439.0
2024-11-01 10:15:00,74.18,74.19,74.15,74.19,45914.0,71.7473,71.757,71.7183,71.757,45914.0
2024-11-01 10:20:00,74.19,74.19,74.14,74.15,39382.0,71.757,71.757,71.7086,71.7183,39382.0
2024-11-01 10:25:00,74.15,74.19,74.13,74.19,92212.0,71.7183,71.757,71.699,71.757,92212.0
2024-11-01 10:30:00,74.19,74.23,74.13,74.15,50869.0,71.757,71.7957,71.699,71.7183,50869.0
2024-11-01 10:35:00,74.15,74.19,74.14,74.16,41560.0,71.7183,71.757,71.7086,71.728,41560.0
2024-11-01 10:40:00,74.16,74.16,74.06,74.09,100771.0,71.728,71.728,71.6313,71.6603,100771.0
2024-11-01 10:45:00,74.09,74.13,74.04,74.13,92251.0,71.6603,71.699,71.6119,71.699,92251.0
2024-11-01 10:50:00,74.13,74.13,74.07,74.13,49547.0,71.699,71.699,71.6409,71.699,49547.0
2024-11-01 10:55:00,74.13,74.21,74.11,74.2,81769.0,71.699,71.7763,71.6796,71.7667,81769.0
2024-11-01 11:00:00,74.2,74.26,74.19,74.26,55893.0,71.7667,71.8247,71.757,71.8247,55893.0
2024-11-01 11:05:00,74.25,74.25,74.17,74.2,42942.0,71.815,71.815,71.7377,71.7667,42942.0
2024-11-01 11:10:00,74.2,74.28,74.2,74.27,27152.0,71.7667,71.844,71.7667,71.8344,27152.0
2024-11-01 11:15:00,74.28,74.3,74.25,74.29,62761.0,71.844,71.8634,71.815,71.8537,62761.0
2024-11-01 11:20:00,74.3,74.3,74.24,74.28,44627.0,71.8634,71.8634,71.8054,71.844,44627.0
2024-11-01 11:25:00,74.29,74.35,74.28,74.34,63106.0,71.8537,71.9118,71.844,71.9021,63106.0
2024-11-01 11:30:00,74.35,74.36,74.29,74.32,29055.0,71.9118,71.9214,71.8537,71.8827,29055.0
2024-11-01 11:35:00,74.31,74.36,74.3,74.33,74165.0,71.8731,71.9214,71.8634,71.8924,74165.0
2024-11-01 11:40:00,74.32,74.33,74.28,74.31,52633.0,71.8827,71.8924,71.844,71.8731,52633.0
2024-11-01 11:45:00,74.31,74.33,74.26,74.28,56028.0,71.8731,71.8924,71.8247,71.844,56028.0
2024-11-01 11:50:00,74.28,74.32,74.24,74.31,43447.0,71.844,71.8827,71.8054,71.8731,43447.0
2024-11-01 11:55:00,74.31,74.31,74.27,74.28,52580.0,71.8731,71.8731,71.8344,71.844,52580.0
2024-11-01 12:00:00,74.29,74.36,74.29,74.34,87715.0,71.8537,71.9214,71.8537,71.9021,87715.0
2024-11-01 12:05:00,74.33,74.34,74.3,74.33,40321.0,71.8924,71.9021,71.8634,71.8924,40321.0
2024-11-01 12:10:00,74.32,74.34,74.27,74.28,90912.0,71.8827,71.9021,71.8344,71.844,90912.0
2024-11-01 12:15:00,74.29,74.31,74.25,74.31,1524654.0,71.8537,71.8731,71.815,71.8731,1524654.0
2024-11-01 12:20:00,74.31,74.31,74.24,74.26,79375.0,71.8731,71.8731,71.8054,71.8247,79375.0
2024-11-01 12:25:00,74.26,74.26,74.19,74.2,62626.0,71.8247,71.8247,71.757,71.7667,62626.0
2024-11-01 12:30:00,74.2,74.24,74.19,74.23,113375.0,71.7667,71.8054,71.757,71.7957,113375.0
2024-11-01 12:35:00,74.22,74.23,74.19,74.22,92588.0,71.786,71.7957,71.757,71.786,92588.0
2024-11-01 12:40:00,74.21,74.21,74.1,74.11,55595.0,71.7763,71.7763,71.67,71.6796,55595.0
2024-11-01 12:45:00,74.12,74.17,74.1,74.14,22648.0,71.6893,71.7377,71.67,71.7086,22648.0
2024-11-01 12:50:00,74.14,74.15,74.11,74.13,60640.0,71.7086,71.7183,71.6796,71.699,60640.0
2024-11-01 12:55:00,74.12,74.14,74.1,74.12,74839.0,71.6893,71.7086,71.67,71.6893,74839.0
2024-11-01 13:00:00,74.12,74.13,74.08,74.1,519827.0,71.6893,71.699,71.6506,71.67,519827.0
2024-11-01 13:05:00,74.1,74.11,74.05,74.07,32885.0,71.67,71.6796,71.6216,71.6409,32885.0
2024-11-01 13:10:00,74.07,74.13,74.05,74.12,67398.0,71.6409,71.699,71.6216,71.6893,67398.0
2024-11-01 13:15:00,74.11,74.14,74.1,74.12,37486.0,71.6796,71.7086,71.67,71.6893,37486.0
2024-11-01 13:20:00,74.11,74.17,74.11,74.16,22461.0,71.6796,71.7377,71.6796,71.728,22461.0
2024-11-01 13:25:00,74.15,74.17,74.14,74.16,37838.0,71.7183,71.7377,71.7086,71.728,37838.0
2024-11-01 13:30:00,74.15,74.16,74.03,74.03,67402.0,71.7183,71.728,71.6022,71.6022,67402.0
2024-11-01 13:35:00,74.03,74.04,73.98,73.98,33841.0,71.6022,71.6119,71.5539,71.5539,33841.0
2024-11-01 13:40:00,73.98,73.99,73.95,73.95,65549.0,71.5539,71.5636,71.5249,71.5249,65549.0
2024-11-01 13:45:00,73.95,73.98,73.93,73.94,29943.0,71.5249,71.5539,71.5055,71.5152,29943.0
2024-11-01 13:50:00,73.94,74.01,73.94,73.99,149512.0,71.5152,71.5829,71.5152,71.5636,149512.0
2024-11-01 13:55:00,73.99,74.0,73.92,73.94,22979.0,71.5636,71.5732,71.4959,71.5152,22979.0
2024-11-01 14:00:00,73.94,73.98,73.92,73.98,45805.0,71.5152,71.5539,71.4959,71.5539,45805.0
2024-11-01 14:05:00,73.99,74.0,73.9,73.92,53082.0,71.5636,71.5732,71.4765,71.4959,53082.0
2024-11-01 14:10:00,73.93,73.93,73.88,73.91,32745.0,71.5055,71.5055,71.4572,71.4862,32745.0
2024-11-01 14:15:00,73.9,73.93,73.89,73.9,22159.0,71.4765,71.5055,71.4668,71.4765,22159.0
2024-11-01 14:20:00,73.9,73.98,73.87,73.98,17704.0,71.4765,71.5539,71.4475,71.5539,17704.0
2024-11-01 14:25:00,73.98,73.99,73.95,73.96,36937.0,71.5539,71.5636,71.5249,71.5345,36937.0
2024-11-01 14:30:00,73.95,74.0,73.93,73.99,37721.0,71.5249,71.5732,71.5055,71.5636,37721.0
2024-11-01 14:35:00,73.98,74.01,73.98,74.0,97320.0,71.5539,71.5829,71.5539,71.5732,97320.0
2024-11-01 14:40:00,73.99,74.0,73.96,73.97,36930.0,71.5636,71.5732,71.5345,71.5442,36930.0
2024-11-01 14:45:00,73.99,74.01,73.95,73.96,36267.0,71.5636,71.5829,71.5249,71.5345,36267.0
2024-11-01 14:50:00,73.97,73.99,73.97,73.98,23012.0,71.5442,71.5636,71.5442,71.5539,23012.0
2024-11-01 14:55:00,73.98,74.0,73.96,74.0,34759.0,71.5539,71.5732,71.5345,71.5732,34759.0
2024-11-01 15:00:00,73.99,73.99,73.95,73.97,30618.0,71.5636,71.5636,71.5249,71.5442,30618.0
2024-11-01 15:05:00,73.97,74.04,73.96,74.04,27417.0,71.5442,71.6119,71.5345,71.6119,27417.0
2024-11-01 15:10:00,74.04,74.05,74.01,74.03,47432.0,71.6119,71.6216,71.5829,71.6022,47432.0
2024-11-01 15:15:00,74.02,74.02,73.99,74.0,75143.0,71.5926,71.5926,71.5636,71.5732,75143.0
2024-11-01 15:20:00,74.0,74.01,73.98,73.98,67898.0,71.5732,71.5829,71.5539,71.5539,67898.0
2024-11-01 15:25:00,73.98,73.99,73.94,73.95,65027.0,71.5539,71.5636,71.5152,71.5249,65027.0
2024-11-01 15:30:00,73.95,73.95,73.92,73.95,53732.0,71.5249,71.5249,71.4959,71.5249,53732.0
2024-11-01 15:35:00,73.95,73.95,73.91,73.94,65981.0,71.5249,71.5249,71.4862,71.5152,65981.0
2024-11-01 15:40:00,73.94,73.99,73.93,73.95,70652.0,71.5152,71.5636,71.5055,71.5249,70652.0
2024-11-01 15:45:00,73.95,73.96,73.92,73.93,77122.0,71.5249,71.5345,71.4959,71.5055,77122.0
2024-11-01 15:50:00,73.93,73.94,73.87,73.92,148929.0,71.5055,71.5152,71.4475,71.4959,148929.0
2024-11-01 15:55:00,73.92,73.96,73.92,73.95,524760.0,71.4959,71.5345,71.4959,71.5249,524760.0
2024-11-04 09:30:00,74.33,74.37,74.28,74.29,202641.0,71.8924,71.9311,71.844,71.8537,202641.0
2024-11-04 09:35:00,74.3,74.33,74.24,74.28,79294.0,71.8634,71.8924,71.8054,71.844,79294.0
2024-11-04 09:40:00,74.28,74.41,74.27,74.4,72746.0,71.844,71.9698,71.8344,71.9601,72746.0
2024-11-04 09:45:00,74.41,74.44,74.38,74.42,83262.0,71.9698,71.9988,71.9408,71.9795,83262.0
2024-11-04 09:50:00,74.41,74.41,74.31,74.35,799934.0,71.9698,71.9698,71.8731,71.9118,799934.0
2024-11-04 09:55:00,74.34,74.39,74.34,74.37,91792.0,71.9021,71.9504,71.9021,71.9311,91792.0
2024-11-04 10:00:00,74.36,74.45,74.34,74.45,47655.0,71.9214,72.0085,71.9021,72.0085,47655.0
2024-11-04 10:05:00,74.45,74.48,74.42,74.43,76532.0,72.0085,72.0375,71.9795,71.9891,76532.0
2024-11-04 10:10:00,74.44,74.46,74.43,74.46,24348.0,71.9988,72.0181,71.9891,72.0181,24348.0
2024-11-04 10:15:00,74.44,74.51,74.43,74.48,216201.0,71.9988,72.0665,71.9891,72.0375,216201.0
2024-11-04 10:20:00,74.48,74.52,74.46,74.5,154739.0,72.0375,72.0762,72.0181,72.0568,154739.0
2024-11-04 10:25:00,74.51,74.53,74.48,74.52,30025.0,72.0665,72.0859,72.0375,72.0762,30025.0
2024-11-04 10:30:00,74.52,74.54,74.48,74.5,474607.0,72.0762,72.0955,72.0375,72.0568,474607.0
2024-11-04 10:35:00,74.49,74.52,74.48,74.52,22863.0,72.0472,72.0762,72.0375,72.0762,22863.0
2024-11-04 10:40:00,74.52,74.53,74.48,74.51,69237.0,72.0762,72.0859,72.0375,72.0665,69237.0
2024-11-04 10:45:00,74.53,74.53,74.42,74.5,115907.0,72.0859,72.0859,71.9795,72.0568,115907.0
2024-11-04 10:50:00,74.5,74.5,74.48,74.49,56799.0,72.0568,72.0568,72.0375,72.0472,56799.0
2024-11-04 10:55:00,74.49,74.49,74.44,74.45,49433.0,72.0472,72.0472,71.9988,72.0085,49433.0
2024-11-04 11:00:00,74.45,74.46,74.36,74.38,88986.0,72.0085,72.0181,71.9214,71.9408,88986.0
2024-11-04 11:05:00,74.38,74.39,74.35,74.38,33688.0,71.9408,71.9504,71.9118,71.9408,33688.0
2024-11-04 11:10:00,74.38,74.42,74.38,74.39,74579.0,71.9408,71.9795,71.9408,71.9504,74579.0
2024-11-04 11:15:00,74.39,74.4,74.34,74.34,25685.0,71.9504,71.9601,71.9021,71.9021,25685.0
2024-11-04 11:20:00,74.34,74.35,74.29,74.29,36229.0,71.9021,71.9118,71.8537,71.8537,36229.0
2024-11-04 11:25:00,74.3,74.3,74.27,74.28,60571.0,71.8634,71.8634,71.8344,71.844,60571.0
2024-11-04 11:30:00,74.27,74.28,74.19,74.23,19428.0,71.8344,71.844,71.757,71.7957,19428.0
2024-11-04 11:35:00,74.23,74.24,74.15,74.16,159531.0,71.7957,71.8054,71.7183,71.728,159531.0
2024-11-04 11:40:00,74.16,74.17,74.09,74.11,32402.0,71.728,71.7377,71.6603,71.6796,32402.0
2024-11-04 11:45:00,74.11,74.11,74.04,74.05,45470.0,71.6796,71.6796,71.6119,71.6216,45470.0
2024-11-04 11:50:00,74.05,74.09,74.04,74.06,40192.0,71.6216,71.6603,71.6119,71.6313,40192.0
2024-11-04 11:55:00,74.06,74.06,73.99,74.03,60824.0,71.6313,71.6313,71.5636,71.6022,60824.0
2024-11-04 12:00:00,74.03,74.06,73.99,74.0,60043.0,71.6022,71.6313,71.5636,71.5732,60043.0
2024-11-04 12:05:00,74.0,74.01,73.94,73.95,38910.0,71.5732,71.5829,71.5152,71.5249,38910.0
2024-11-04 12:10:00,73.95,74.04,73.95,74.03,45113.0,71.5249,71.6119,71.5249,71.6022,45113.0
2024-11-04 12:15:00,74.03,74.07,74.01,74.06,39858.0,71.6022,71.6409,71.5829,71.6313,39858.0
2024-11-04 12:20:00,74.06,74.15,74.06,74.15,20586.0,71.6313,71.7183,71.6313,71.7183,20586.0
2024-11-04 12:25:00,74.15,74.19,74.14,74.17,23345.0,71.7183,71.757,71.7086,71.7377,23345.0
2024-11-04 12:30:00,74.17,74.2,74.16,74.17,19278.0,71.7377,71.7667,71.728,71.7377,19278.0
2024-11-04 12:35:00,74.17,74.19,74.14,74.15,24873.0,71.7377,71.757,71.7086,71.7183,24873.0
2024-11-04 12:40:00,74.14,74.16,74.12,74.15,16430.0,71.7086,71.728,71.6893,71.7183,16430.0
2024-11-04 12:45:00,74.15,74.2,74.14,74.2,14547.0,71.7183,71.7667,71.7086,71.7667,14547.0
2024-11-04 12:50:00,74.2,74.22,74.19,74.22,36803.0,71.7667,71.786,71.757,71.786,36803.0
2024-11-04 12:55:00,74.22,74.22,74.19,74.2,18811.0,71.786,71.786,71.757,71.7667,18811.0
2024-11-04 13:00:00,74.2,74.22,74.13,74.15,15321.0,71.7667,71.786,71.699,71.7183,15321.0
2024-11-04 13:05:00,74.15,74.17,74.03,74.05,32964.0,71.7183,71.7377,71.6022,71.6216,32964.0
2024-11-04 13:10:00,74.07,74.16,74.07,74.15,67656.0,71.6409,71.728,71.6409,71.7183,67656.0
2024-11-04 13:15:00,74.15,74.17,74.13,74.16,26771.0,71.7183,71.7377,71.699,71.728,26771.0
2024-11-04 13:20:00,74.15,74.16,74.12,74.15,41294.0,71.7183,71.728,71.6893,71.7183,41294.0
2024-11-04 13:25:00,74.15,74.16,74.1,74.12,20722.0,71.7183,71.728,71.67,71.6893,20722.0
2024-11-04 13:30:00,74.12,74.15,74.09,74.15,37621.0,71.6893,71.7183,71.6603,71.7183,37621.0
2024-11-04 13:35:00,74.15,74.18,74.14,74.17,64074.0,71.7183,71.7473,71.7086,71.7377,64074.0
2024-11-04 13:40:00,74.17,74.22,74.17,74.2,44363.0,71.7377,71.786,71.7377,71.7667,44363.0
2024-11-04 13:45:00,74.2,74.23,74.19,74.22,67162.0,71.7667,71.7957,71.757,71.786,67162.0
2024-11-04 13:50:00,74.22,74.23,74.2,74.2,165168.0,71.786,71.7957,71.7667,71.7667,165168.0
2024-11-04 13:55:00,74.19,74.19,74.17,74.18,47069.0,71.757,71.757,71.7377,71.7473,47069.0
2024-11-04 14:00:00,74.18,74.19,74.16,74.17,25048.0,71.7473,71.757,71.728,71.7377,25048.0
2024-11-04 14:05:00,74.16,74.22,74.16,74.19,46099.0,71.728,71.786,71.728,71.757,46099.0
2024-11-04 14:10:00,74.19,74.2,74.17,74.19,33993.0,71.757,71.7667,71.7377,71.757,33993.0
2024-11-04 14:15:00,74.2,74.2,74.17,74.18,29282.0,71.7667,71.7667,71.7377,71.7473,29282.0
2024-11-04 14:20:00,74.17,74.18,74.16,74.17,16028.0,71.7377,71.7473,71.728,71.7377,16028.0
2024-11-04 14:25:00,74.17,74.18,74.13,74.14,22983.0,71.7377,71.7473,71.699,71.7086,22983.0
2024-11-04 14:30:00,74.13,74.18,74.12,74.17,65466.0,71.699,71.7473,71.6893,71.7377,65466.0
2024-11-04 14:35:00,74.17,74.2,74.16,74.19,137519.0,71.7377,71.7667,71.728,71.757,137519.0
2024-11-04 14:40:00,74.2,74.21,74.16,74.16,36946.0,71.7667,71.7763,71.728,71.728,36946.0
2024-11-04 14:45:00,74.17,74.18,74.15,74.17,37264.0,71.7377,71.7473,71.7183,71.7377,37264.0
2024-11-04 14:50:00,74.17,74.18,74.14,74.15,40630.0,71.7377,71.7473,71.7086,71.7183,40630.0
2024-11-04 14:55:00,74.15,74.16,74.13,74.14,44351.0,71.7183,71.728,71.699,71.7086,44351.0
2024-11-04 15:00:00,74.13,74.15,74.11,74.12,73350.0,71.699,71.7183,71.6796,71.6893,73350.0
2024-11-04 15:05:00,74.12,74.14,74.11,74.13,25597.0,71.6893,71.7086,71.6796,71.699,25597.0
2024-11-04 15:10:00,74.13,74.13,74.11,74.12,69025.0,71.699,71.699,71.6796,71.6893,69025.0
2024-11-04 15:15:00,74.11,74.15,74.09,74.15,98722.0,71.6796,71.7183,71.6603,71.7183,98722.0
2024-11-04 15:20:00,74.15,74.16,74.12,74.13,60545.0,71.7183,71.728,71.6893,71.699,60545.0
2024-11-04 15:25:00,74.14,74.15,74.1,74.12,63838.0,71.7086,71.7183,71.67,71.6893,63838.0
2024-11-04 15:30:00,74.11,74.11,74.06,74.07,113349.0,71.6796,71.6796,71.6313,71.6409,113349.0
2024-11-04 15:35:00,74.07,74.07,74.01,74.02,80033.0,71.6409,71.6409,71.5829,71.5926,80033.0
2024-11-04 15:40:00,74.02,74.09,74.01,74.06,85784.0,71.5926,71.6603,71.5829,71.6313,85784.0
2024-11-04 15:45:00,74.07,74.08,74.05,74.05,61019.0,71.6409,71.6506,71.6216,71.6216,61019.0
2024-11-04 15:50:00,74.06,74.06,74.02,74.03,111108.0,71.6313,71.6313,71.5926,71.6022,111108.0
2024-11-04 15:55:00,74.03,74.03,73.94,74.0,426594.0,71.6022,71.6022,71.5152,71.5732,426594.0
2024-11-05 09:30:00,74.15,74.25,74.14,74.23,306393.0,71.7183,71.815,71.7086,71.7957,306393.0
2024-11-05 09:35:00,74.24,74.29,74.22,74.29,36981.0,71.8054,71.8537,71.786,71.8537,36981.0
2024-11-05 09:40:00,74.29,74.32,74.25,74.27,677205.0,71.8537,71.8827,71.815,71.8344,677205.0
2024-11-05 09:45:00,74.26,74.28,74.21,74.27,20628.0,71.8247,71.844,71.7763,71.8344,20628.0
2024-11-05 09:50:00,74.26,74.31,74.25,74.31,246063.0,71.8247,71.8731,71.815,71.8731,246063.0
2024-11-05 09:55:00,74.31,74.35,74.29,74.34,44834.0,71.8731,71.9118,71.8537,71.9021,44834.0
2024-11-05 10:00:00,74.34,74.36,74.27,74.34,126016.0,71.9021,71.9214,71.8344,71.9021,126016.0
2024-11-05 10:05:00,74.33,74.34,74.28,74.3,25323.0,71.8924,71.9021,71.844,71.8634,25323.0
2024-11-05 10:10:00,74.31,74.33,74.26,74.32,44834.0,71.8731,71.8924,71.8247,71.8827,44834.0
2024-11-05 10:15:00,74.31,74.34,74.27,74.33,47061.0,71.8731,71.9021,71.8344,71.8924,47061.0
2024-11-05 10:20:00,74.33,74.39,74.3,74.39,74632.0,71.8924,71.9504,71.8634,71.9504,74632.0
2024-11-05 10:25:00,74.4,74.42,74.34,74.36,71879.0,71.9601,71.9795,71.9021,71.9214,71879.0
2024-11-05 10:30:00,74.36,74.44,74.35,74.44,55014.0,71.9214,71.9988,71.9118,71.9988,55014.0
2024-11-05 10:35:00,74.44,74.5,74.44,74.48,71667.0,71.9988,72.0568,71.9988,72.0375,71667.0
2024-11-05 10:40:00,74.48,74.51,74.47,74.51,35495.0,72.0375,72.0665,72.0278,72.0665,35495.0
2024-11-05 10:45:00,74.51,74.56,74.48,74.53,42944.0,72.0665,72.1149,72.0375,72.0859,42944.0
2024-11-05 10:50:00,74.53,74.54,74.49,74.51,31477.0,72.0859,72.0955,72.0472,72.0665,31477.0
2024-11-05 10:55:00,74.51,74.53,74.49,74.52,46997.0,72.0665,72.0859,72.0472,72.0762,46997.0
2024-11-05 11:00:00,74.52,74.56,74.48,74.56,124403.0,72.0762,72.1149,72.0375,72.1149,124403.0
2024-11-05 11:05:00,74.55,74.61,74.54,74.6,59610.0,72.1052,72.1632,72.0955,72.1536,59610.0
2024-11-05 11:10:00,74.61,74.62,74.57,74.61,39645.0,72.1632,72.1729,72.1245,72.1632,39645.0
2024-11-05 11:15:00,74.61,74.62,74.58,74.61,58520.0,72.1632,72.1729,72.1342,72.1632,58520.0
2024-11-05 11:20:00,74.62,74.63,74.59,74.63,56333.0,72.1729,72.1826,72.1439,72.1826,56333.0
2024-11-05 11:25:00,74.63,74.63,74.56,74.56,151701.0,72.1826,72.1826,72.1149,72.1149,151701.0
2024-11-05 11:30:00,74.57,74.61,74.56,74.6,90053.0,72.1245,72.1632,72.1149,72.1536,90053.0
2024-11-05 11:35:00,74.6,74.61,74.56,74.61,83376.0,72.1536,72.1632,72.1149,72.1632,83376.0
2024-11-05 11:40:00,74.61,74.62,74.59,74.61,19561.0,72.1632,72.1729,72.1439,72.1632,19561.0
2024-11-05 11:45:00,74.61,74.64,74.6,74.63,27681.0,72.1632,72.1922,72.1536,72.1826,27681.0
2024-11-05 11:50:00,74.63,74.65,74.62,74.65,23116.0,72.1826,72.2019,72.1729,72.2019,23116.0
2024-11-05 11:55:00,74.65,74.66,74.64,74.66,45617.0,72.2019,72.2116,72.1922,72.2116,45617.0
2024-11-05 12:00:00,74.65,74.66,74.63,74.66,37602.0,72.2019,72.2116,72.1826,72.2116,37602.0
2024-11-05 12:05:00,74.65,74.69,74.65,74.69,27384.0,72.2019,72.2406,72.2019,72.2406,27384.0
2024-11-05 12:10:00,74.68,74.73,74.68,74.73,102435.0,72.2309,72.2793,72.2309,72.2793,102435.0
2024-11-05 12:15:00,74.73,74.76,74.71,74.75,40613.0,72.2793,72.3083,72.2599,72.2986,40613.0
2024-11-05 12:20:00,74.75,74.75,74.7,74.73,60273.0,72.2986,72.2986,72.2503,72.2793,60273.0
2024-11-05 12:25:00,74.73,74.74,74.71,74.72,29001.0,72.2793,72.289,72.2599,72.2696,29001.0
2024-11-05 12:30:00,74.72,74.74,74.71,74.72,31290.0,72.2696,72.289,72.2599,72.2696,31290.0
2024-11-05 12:35:00,74.73,74.75,74.71,74.73,93473.0,72.2793,72.2986,72.2599,72.2793,93473.0
2024-11-05 12:40:00,74.73,74.76,74.72,74.75,20303.0,72.2793,72.3083,72.2696,72.2986,20303.0
2024-11-05 12:45:00,74.76,74.78,74.74,74.77,20746.0,72.3083,72.3277,72.289,72.318,20746.0
2024-11-05 12:50:00,74.78,74.79,74.75,74.78,13936.0,72.3277,72.3373,72.2986,72.3277,13936.0
2024-11-05 12:55:00,74.78,74.79,74.74,74.75,182393.0,72.3277,72.3373,72.289,72.2986,182393.0
2024-11-05 13:00:00,74.75,74.78,74.74,74.78,38989.0,72.2986,72.3277,72.289,72.3277,38989.0
2024-11-05 13:05:00,74.78,74.79,74.76,74.76,18681.0,72.3277,72.3373,72.3083,72.3083,18681.0
2024-11-05 13:10:00,74.76,74.77,74.71,74.72,33345.0,72.3083,72.318,72.2599,72.2696,33345.0
2024-11-05 13:15:00,74.73,74.78,74.72,74.73,75197.0,72.2793,72.3277,72.2696,72.2793,75197.0
2024-11-05 13:20:00,74.74,74.74,74.7,74.72,36861.0,72.289,72.289,72.2503,72.2696,36861.0
2024-11-05 13:25:00,74.71,74.73,74.7,74.71,71547.0,72.2599,72.2793,72.2503,72.2599,71547.0
2024-11-05 13:30:00,74.71,74.72,74.67,74.68,39908.0,72.2599,72.2696,72.2213,72.2309,39908.0
2024-11-05 13:35:00,74.67,74.68,74.62,74.64,42891.0,72.2213,72.2309,72.1729,72.1922,42891.0
2024-11-05 13:40:00,74.64,74.68,74.63,74.66,21125.0,72.1922,72.2309,72.1826,72.2116,21125.0
2024-11-05 13:45:00,74.67,74.69,74.63,74.63,21800.0,72.2213,72.2406,72.1826,72.1826,21800.0
2024-11-05 13:50:00,74.63,74.67,74.62,74.66,32027.0,72.1826,72.2213,72.1729,72.2116,32027.0
2024-11-05 13:55:00,74.66,74.67,74.64,74.66,80841.0,72.2116,72.2213,72.1922,72.2116,80841.0
2024-11-05 14:00:00,74.66,74.7,74.66,74.68,24407.0,72.2116,72.2503,72.2116,72.2309,24407.0
2024-11-05 14:05:00,74.69,74.71,74.67,74.71,28471.0,72.2406,72.2599,72.2213,72.2599,28471.0
2024-11-05 14:10:00,74.72,74.73,74.68,74.69,16198.0,72.2696,72.2793,72.2309,72.2406,16198.0
2024-11-05 14:15:00,74.68,74.71,74.68,74.7,26560.0,72.2309,72.2599,72.2309,72.2503,26560.0
2024-11-05 14:20:00,74.69,74.69,74.65,74.68,23972.0,72.2406,72.2406,72.2019,72.2309,23972.0
2024-11-05 14:25:00,74.69,74.73,74.68,74.69,29568.0,72.2406,72.2793,72.2309,72.2406,29568.0
2024-11-05 14:30:00,74.69,74.71,74.67,74.7,46409.0,72.2406,72.2599,72.2213,72.2503,46409.0
2024-11-05 14:35:00,74.7,74.72,74.69,74.72,18444.0,72.2503,72.2696,72.2406,72.2696,18444.0
2024-11-05 14:40:00,74.72,74.73,74.7,74.71,39675.0,72.2696,72.2793,72.2503,72.2599,39675.0
2024-11-05 14:45:00,74.71,74.73,74.7,74.7,14546.0,72.2599,72.2793,72.2503,72.2503,14546.0
2024-11-05 14:50:00,74.7,74.7,74.63,74.64,19653.0,72.2503,72.2503,72.1826,72.1922,19653.0
2024-11-05 14:55:00,74.63,74.64,74.58,74.59,71042.0,72.1826,72.1922,72.1342,72.1439,71042.0
2024-11-05 15:00:00,74.59,74.61,74.57,74.61,41919.0,72.1439,72.1632,72.1245,72.1632,41919.0
2024-11-05 15:05:00,74.61,74.67,74.6,74.67,44013.0,72.1632,72.2213,72.1536,72.2213,44013.0
2024-11-05 15:10:00,74.67,74.69,74.65,74.67,61323.0,72.2213,72.2406,72.2019,72.2213,61323.0
2024-11-05 15:15:00,74.67,74.67,74.65,74.67,47625.0,72.2213,72.2213,72.2019,72.2213,47625.0
2024-11-05 15:20:00,74.67,74.68,74.63,74.65,58356.0,72.2213,72.2309,72.1826,72.2019,58356.0
2024-11-05 15:25:00,74.65,74.66,74.62,74.66,29287.0,72.2019,72.2116,72.1729,72.2116,29287.0
2024-11-05 15:30:00,74.65,74.69,74.64,74.68,42644.0,72.2019,72.2406,72.1922,72.2309,42644.0
2024-11-05 15:35:00,74.68,74.7,74.67,74.69,55105.0,72.2309,72.2503,72.2213,72.2406,55105.0
2024-11-05 15:40:00,74.68,74.68,74.64,74.65,25087.0,72.2309,72.2309,72.1922,72.2019,25087.0
2024-11-05 15:45:00,74.65,74.68,74.63,74.65,61299.0,72.2019,72.2309,72.1826,72.2019,61299.0
2024-11-05 15:50:00,74.65,74.72,74.65,74.69,147242.0,72.2019,72.2696,72.2019,72.2406,147242.0
2024-11-05 15:55:00,74.69,74.75,74.68,74.75,258141.0,72.2406,72.2986,72.2309,72.2986,258141.0
2024-11-06 09:30:00,73.62,73.69,73.51,73.52,389541.0,71.2057,71.2734,71.0993,71.109,389541.0
2024-11-06 09:35:00,73.51,73.61,73.48,73.56,260394.0,71.0993,71.196,71.0703,71.1477,260394.0
2024-11-06 09:40:00,73.57,73.6,73.46,73.47,72146.0,71.1573,71.1863,71.0509,71.0606,72146.0
2024-11-06 09:45:00,73.47,73.49,73.23,73.25,91735.0,71.0606,71.08,70.8285,70.8478,91735.0
2024-11-06 09:50:00,73.25,73.26,73.13,73.13,86258.0,70.8478,70.8575,70.7318,70.7318,86258.0
2024-11-06 09:55:00,73.16,73.24,73.06,73.2,152402.0,70.7608,70.8382,70.6641,70.7995,152402.0
2024-11-06 10:00:00,73.2,73.33,73.18,73.28,119614.0,70.7995,70.9252,70.7801,70.8768,119614.0
2024-11-06 10:05:00,73.27,73.35,73.22,73.32,158306.0,70.8672,70.9445,70.8188,70.9155,158306.0
2024-11-06 10:10:00,73.32,73.43,73.3,73.41,97735.0,70.9155,71.0219,70.8962,71.0026,97735.0
2024-11-06 10:15:00,73.39,73.45,73.35,73.4,91020.0,70.9832,71.0413,70.9445,70.9929,91020.0
2024-11-06 10:20:00,73.4,73.49,73.39,73.42,174381.0,70.9929,71.08,70.9832,71.0123,174381.0
2024-11-06 10:25:00,73.4,73.57,73.34,73.55,64053.0,70.9929,71.1573,70.9349,71.138,64053.0
2024-11-06 10:30:00,73.54,73.57,73.47,73.52,90257.0,71.1283,71.1573,71.0606,71.109,90257.0
2024-11-06 10:35:00,73.52,73.54,73.41,73.42,98500.0,71.109,71.1283,71.0026,71.0123,98500.0
2024-11-06 10:40:00,73.43,73.47,73.38,73.4,72398.0,71.0219,71.0606,70.9736,70.9929,72398.0
2024-11-06 10:45:00,73.4,73.44,73.38,73.42,103569.0,70.9929,71.0316,70.9736,71.0123,103569.0
2024-11-06 10:50:00,73.42,73.43,73.35,73.38,79346.0,71.0123,71.0219,70.9445,70.9736,79346.0
2024-11-06 10:55:00,73.39,73.47,73.38,73.45,96393.0,70.9832,71.0606,70.9736,71.0413,96393.0
2024-11-06 11:00:00,73.45,73.46,73.33,73.4,87064.0,71.0413,71.0509,70.9252,70.9929,87064.0
2024-11-06 11:05:00,73.4,73.42,73.33,73.36,59600.0,70.9929,71.0123,70.9252,70.9542,59600.0
2024-11-06 11:10:00,73.38,73.45,73.37,73.45,126393.0,70.9736,71.0413,70.9639,71.0413,126393.0
2024-11-06 11:15:00,73.45,73.47,73.41,73.44,73432.0,71.0413,71.0606,71.0026,71.0316,73432.0
2024-11-06 11:20:00,73.43,73.43,73.33,73.39,48142.0,71.0219,71.0219,70.9252,70.9832,48142.0
2024-11-06 11:25:00,73.39,73.43,73.38,73.4,89572.0,70.9832,71.0219,70.9736,70.9929,89572.0
2024-11-06 11:30:00,73.4,73.42,73.35,73.42,42752.0,70.9929,71.0123,70.9445,71.0123,42752.0
2024-11-06 11:35:00,73.42,73.44,73.41,73.44,37097.0,71.0123,71.0316,71.0026,71.0316,37097.0
2024-11-06 11:40:00,73.45,73.46,73.41,73.43,72266.0,71.0413,71.0509,71.0026,71.0219,72266.0
2024-11-06 11:45:00,73.42,73.44,73.36,73.37,38792.0,71.0123,71.0316,70.9542,70.9639,38792.0
2024-11-06 11:50:00,73.39,73.4,73.34,73.34,38277.0,70.9832,70.9929,70.9349,70.9349,38277.0
2024-11-06 11:55:00,73.34,73.4,73.34,73.4,58945.0,70.9349,70.9929,70.9349,70.9929,58945.0
2024-11-06 12:00:00,73.39,73.4,73.33,73.37,107177.0,70.9832,70.9929,70.9252,70.9639,107177.0
2024-11-06 12:05:00,73.37,73.38,73.34,73.38,50177.0,70.9639,70.9736,70.9349,70.9736,50177.0
2024-11-06 12:10:00,73.38,73.43,73.37,73.43,67171.0,70.9736,71.0219,70.9639,71.0219,67171.0
2024-11-06 12:15:00,73.44,73.44,73.32,73.33,119079.0,71.0316,71.0316,70.9155,70.9252,119079.0
2024-11-06 12:20:00,73.34,73.4,73.31,73.4,35133.0,70.9349,70.9929,70.9059,70.9929,35133.0
2024-11-06 12:25:00,73.39,73.43,73.38,73.42,156487.0,70.9832,71.0219,70.9736,71.0123,156487.0
2024-11-06 12:30:00,73.41,73.43,73.38,73.42,37280.0,71.0026,71.0219,70.9736,71.0123,37280.0
2024-11-06 12:35:00,73.42,73.44,73.38,73.4,116748.0,71.0123,71.0316,70.9736,70.9929,116748.0
2024-11-06 12:40:00,73.4,73.44,73.4,73.44,18253.0,70.9929,71.0316,70.9929,71.0316,18253.0
2024-11-06 12:45:00,73.43,73.47,73.43,73.47,90905.0,71.0219,71.0606,71.0219,71.0606,90905.0
2024-11-06 12:50:00,73.46,73.47,73.42,73.45,20468.0,71.0509,71.0606,71.0123,71.0413,20468.0
2024-11-06 12:55:00,73.44,73.46,73.43,73.44,32662.0,71.0316,71.0509,71.0219,71.0316,32662.0
2024-11-06 13:00:00,73.44,73.51,73.42,73.49,62686.0,71.0316,71.0993,71.0123,71.08,62686.0
2024-11-06 13:05:00,73.49,73.52,73.47,73.52,32036.0,71.08,71.109,71.0606,71.109,32036.0
2024-11-06 13:10:00,73.51,73.61,73.51,73.6,24161.0,71.0993,71.196,71.0993,71.1863,24161.0
2024-11-06 13:15:00,73.61,73.68,73.6,73.68,362379.0,71.196,71.2637,71.1863,71.2637,362379.0
2024-11-06 13:20:00,73.69,73.7,73.66,73.7,31710.0,71.2734,71.2831,71.2444,71.2831,31710.0
2024-11-06 13:25:00,73.69,73.7,73.67,73.69,33399.0,71.2734,71.2831,71.2541,71.2734,33399.0
2024-11-06 13:30:00,73.69,73.72,73.68,73.7,61326.0,71.2734,71.3024,71.2637,71.2831,61326.0
2024-11-06 13:35:00,73.7,73.7,73.65,73.67,42335.0,71.2831,71.2831,71.2347,71.2541,42335.0
2024-11-06 13:40:00,73.67,73.71,73.66,73.7,32479.0,71.2541,71.2927,71.2444,71.2831,32479.0
2024-11-06 13:45:00,73.68,73.73,73.68,73.72,51481.0,71.2637,71.3121,71.2637,71.3024,51481.0
2024-11-06 13:50:00,73.72,73.74,73.7,73.73,51275.0,71.3024,71.3218,71.2831,71.3121,51275.0
2024-11-06 13:55:00,73.74,73.75,73.69,73.7,21791.0,71.3218,71.3314,71.2734,71.2831,21791.0
2024-11-06 14:00:00,73.71,73.73,73.69,73.73,32875.0,71.2927,71.3121,71.2734,71.3121,32875.0
2024-11-06 14:05:00,73.72,73.72,73.64,73.68,36458.0,71.3024,71.3024,71.225,71.2637,36458.0
2024-11-06 14:10:00,73.67,73.68,73.63,73.65,69570.0,71.2541,71.2637,71.2154,71.2347,69570.0
2024-11-06 14:15:00,73.65,73.65,73.61,73.62,58774.0,71.2347,71.2347,71.196,71.2057,58774.0
2024-11-06 14:20:00,73.61,73.63,73.59,73.62,29312.0,71.196,71.2154,71.1767,71.2057,29312.0
2024-11-06 14:25:00,73.62,73.63,73.58,73.59,83314.0,71.2057,71.2154,71.167,71.1767,83314.0
2024-11-06 14:30:00,73.59,73.63,73.58,73.61,47432.0,71.1767,71.2154,71.167,71.196,47432.0
2024-11-06 14:35:00,73.61,73.64,73.61,73.62,60754.0,71.196,71.225,71.196,71.2057,60754.0
2024-11-06 14:40:00,73.62,73.63,73.59,73.59,48842.0,71.2057,71.2154,71.1767,71.1767,48842.0
2024-11-06 14:45:00,73.6,73.63,73.59,73.6,36056.0,71.1863,71.2154,71.1767,71.1863,36056.0
2024-11-06 14:50:00,73.59,73.59,73.55,73.56,49197.0,71.1767,71.1767,71.138,71.1477,49197.0
2024-11-06 14:55:00,73.56,73.59,73.56,73.59,50753.0,71.1477,71.1767,71.1477,71.1767,50753.0
2024-11-06 15:00:00,73.59,73.61,73.58,73.58,46993.0,71.1767,71.196,71.167,71.167,46993.0
2024-11-06 15:05:00,73.59,73.63,73.59,73.61,59634.0,71.1767,71.2154,71.1767,71.196,59634.0
2024-11-06 15:10:00,73.61,73.65,73.6,73.65,52795.0,71.196,71.2347,71.1863,71.2347,52795.0
2024-11-06 15:15:00,73.65,73.67,73.64,73.66,118244.0,71.2347,71.2541,71.225,71.2444,118244.0
2024-11-06 15:20:00,73.66,73.69,73.65,73.67,39757.0,71.2444,71.2734,71.2347,71.2541,39757.0
2024-11-06 15:25:00,73.67,73.74,73.67,73.73,49007.0,71.2541,71.3218,71.2541,71.3121,49007.0
2024-11-06 15:30:00,73.74,73.75,73.69,73.7,43034.0,71.3218,71.3314,71.2734,71.2831,43034.0
2024-11-06 15:35:00,73.71,73.72,73.68,73.69,91472.0,71.2927,71.3024,71.2637,71.2734,91472.0
2024-11-06 15:40:00,73.69,73.71,73.67,73.7,78780.0,71.2734,71.2927,71.2541,71.2831,78780.0
2024-11-06 15:45:00,73.7,73.7,73.66,73.68,246346.0,71.2831,71.2831,71.2444,71.2637,246346.0
2024-11-06 15:50:00,73.68,73.69,73.61,73.64,376852.0,71.2637,71.2734,71.196,71.225,376852.0
2024-11-06 15:55:00,73.64,73.69,73.61,73.69,263663.0,71.225,71.2734,71.196,71.2734,263663.0
2024-11-07 09:30:00,74.54,74.57,74.4,74.44,406749.0,72.0955,72.1245,71.9601,71.9988,406749.0
2024-11-07 09:35:00,74.43,74.58,74.41,74.57,116030.0,71.9891,72.1342,71.9698,72.1245,116030.0
2024-11-07 09:40:00,74.57,74.68,74.57,74.64,78098.0,72.1245,72.2309,72.1245,72.1922,78098.0
2024-11-07 09:45:00,74.64,74.69,74.62,74.64,44273.0,72.1922,72.2406,72.1729,72.1922,44273.0
2024-11-07 09:50:00,74.63,74.8,74.63,74.79,195955.0,72.1826,72.347,72.1826,72.3373,195955.0
2024-11-07 09:55:00,74.8,74.81,74.73,74.73,94829.0,72.347,72.3567,72.2793,72.2793,94829.0
2024-11-07 10:00:00,74.74,74.79,74.73,74.73,64689.0,72.289,72.3373,72.2793,72.2793,64689.0
2024-11-07 10:05:00,74.72,74.75,74.68,74.72,385279.0,72.2696,72.2986,72.2309,72.2696,385279.0
2024-11-07 10:10:00,74.72,74.73,74.67,74.7,86300.0,72.2696,72.2793,72.2213,72.2503,86300.0
2024-11-07 10:15:00,74.7,74.71,74.61,74.64,181455.0,72.2503,72.2599,72.1632,72.1922,181455.0
2024-11-07 10:20:00,74.64,74.7,74.62,74.7,70571.0,72.1922,72.2503,72.1729,72.2503,70571.0
2024-11-07 10:25:00,74.7,74.73,74.69,74.73,51794.0,72.2503,72.2793,72.2406,72.2793,51794.0
2024-11-07 10:30:00,74.73,74.77,74.72,74.75,82115.0,72.2793,72.318,72.2696,72.2986,82115.0
2024-11-07 10:35:00,74.75,74.78,74.74,74.75,54555.0,72.2986,72.3277,72.289,72.2986,54555.0
2024-11-07 10:40:00,74.74,74.76,74.68,74.72,78874.0,72.289,72.3083,72.2309,72.2696,78874.0
2024-11-07 10:45:00,74.72,74.76,74.7,74.75,49965.0,72.2696,72.3083,72.2503,72.2986,49965.0
2024-11-07 10:50:00,74.76,74.77,74.71,74.75,47429.0,72.3083,72.318,72.2599,72.2986,47429.0
2024-11-07 10:55:00,74.76,74.76,74.72,74.73,50035.0,72.3083,72.3083,72.2696,72.2793,50035.0
2024-11-07 11:00:00,74.73,74.75,74.61,74.63,222870.0,72.2793,72.2986,72.1632,72.1826,222870.0
2024-11-07 11:05:00,74.62,74.62,74.53,74.55,56933.0,72.1729,72.1729,72.0859,72.1052,56933.0
2024-11-07 11:10:00,74.54,74.57,74.51,74.56,60160.0,72.0955,72.1245,72.0665,72.1149,60160.0
2024-11-07 11:15:00,74.56,74.56,74.5,74.51,170453.0,72.1149,72.1149,72.0568,72.0665,170453.0
2024-11-07 11:20:00,74.51,74.51,74.48,74.49,57203.0,72.0665,72.0665,72.0375,72.0472,57203.0
2024-11-07 11:25:00,74.49,74.49,74.43,74.44,89489.0,72.0472,72.0472,71.9891,71.9988,89489.0
2024-11-07 11:30:00,74.44,74.44,74.41,74.44,48972.0,71.9988,71.9988,71.9698,71.9988,48972.0
2024-11-07 11:35:00,74.44,74.44,74.39,74.42,77607.0,71.9988,71.9988,71.9504,71.9795,77607.0
2024-11-07 11:40:00,74.42,74.46,74.41,74.46,59477.0,71.9795,72.0181,71.9698,72.0181,59477.0
2024-11-07 11:45:00,74.45,74.48,74.43,74.48,71919.0,72.0085,72.0375,71.9891,72.0375,71919.0
2024-11-07 11:50:00,74.48,74.51,74.47,74.5,24186.0,72.0375,72.0665,72.0278,72.0568,24186.0
2024-11-07 11:55:00,74.49,74.54,74.49,74.53,45568.0,72.0472,72.0955,72.0472,72.0859,45568.0
2024-11-07 12:00:00,74.53,74.53,74.46,74.48,69103.0,72.0859,72.0859,72.0181,72.0375,69103.0
2024-11-07 12:05:00,74.48,74.54,74.48,74.54,38612.0,72.0375,72.0955,72.0375,72.0955,38612.0
2024-11-07 12:10:00,74.53,74.58,74.53,74.56,33151.0,72.0859,72.1342,72.0859,72.1149,33151.0
2024-11-07 12:15:00,74.56,74.6,74.56,74.59,26250.0,72.1149,72.1536,72.1149,72.1439,26250.0
2024-11-07 12:20:00,74.59,74.65,74.59,74.63,26930.0,72.1439,72.2019,72.1439,72.1826,26930.0
2024-11-07 12:25:00,74.64,74.66,74.63,74.65,25620.0,72.1922,72.2116,72.1826,72.2019,25620.0
2024-11-07 12:30:00,74.65,74.66,74.63,74.64,23391.0,72.2019,72.2116,72.1826,72.1922,23391.0
2024-11-07 12:35:00,74.63,74.64,74.61,74.62,19204.0,72.1826,72.1922,72.1632,72.1729,19204.0
2024-11-07 12:40:00,74.63,74.67,74.62,74.66,27765.0,72.1826,72.2213,72.1729,72.2116,27765.0
2024-11-07 12:45:00,74.66,74.69,74.65,74.68,128341.0,72.2116,72.2406,72.2019,72.2309,128341.0
2024-11-07 12:50:00,74.67,74.69,74.65,74.68,18992.0,72.2213,72.2406,72.2019,72.2309,18992.0
2024-11-07 12:55:00,74.68,74.7,74.67,74.69,16952.0,72.2309,72.2503,72.2213,72.2406,16952.0
2024-11-07 13:00:00,74.69,74.7,74.64,74.65,36918.0,72.2406,72.2503,72.1922,72.2019,36918.0
2024-11-07 13:05:00,74.65,74.67,74.61,74.63,31234.0,72.2019,72.2213,72.1632,72.1826,31234.0
2024-11-07 13:10:00,74.63,74.63,74.57,74.6,28844.0,72.1826,72.1826,72.1245,72.1536,28844.0
2024-11-07 13:15:00,74.6,74.62,74.58,74.59,81106.0,72.1536,72.1729,72.1342,72.1439,81106.0
2024-11-07 13:20:00,74.59,74.63,74.58,74.63,40216.0,72.1439,72.1826,72.1342,72.1826,40216.0
2024-11-07 13:25:00,74.63,74.65,74.62,74.63,39471.0,72.1826,72.2019,72.1729,72.1826,39471.0
2024-11-07 13:30:00,74.63,74.63,74.57,74.58,68186.0,72.1826,72.1826,72.1245,72.1342,68186.0
2024-11-07 13:35:00,74.58,74.61,74.57,74.6,23658.0,72.1342,72.1632,72.1245,72.1536,23658.0
2024-11-07 13:40:00,74.6,74.6,74.54,74.56,21973.0,72.1536,72.1536,72.0955,72.1149,21973.0
2024-11-07 13:45:00,74.56,74.58,74.56,74.58,32946.0,72.1149,72.1342,72.1149,72.1342,32946.0
2024-11-07 13:50:00,74.58,74.62,74.58,74.62,15318.0,72.1342,72.1729,72.1342,72.1729,15318.0
2024-11-07 13:55:00,74.62,74.62,74.56,74.57,48720.0,72.1729,72.1729,72.1149,72.1245,48720.0
2024-11-07 14:00:00,74.58,74.69,74.47,74.49,151647.0,72.1342,72.2406,72.0278,72.0472,151647.0
2024-11-07 14:05:00,74.49,74.57,74.46,74.55,77064.0,72.0472,72.1245,72.0181,72.1052,77064.0
2024-11-07 14:10:00,74.55,74.57,74.51,74.56,69413.0,72.1052,72.1245,72.0665,72.1149,69413.0
2024-11-07 14:15:00,74.56,74.61,74.56,74.57,56290.0,72.1149,72.1632,72.1149,72.1245,56290.0
2024-11-07 14:20:00,74.57,74.58,74.5,74.55,110733.0,72.1245,72.1342,72.0568,72.1052,110733.0
2024-11-07 14:25:00,74.55,74.59,74.54,74.56,49679.0,72.1052,72.1439,72.0955,72.1149,49679.0
2024-11-07 14:30:00,74.56,74.65,74.56,74.6,84681.0,72.1149,72.2019,72.1149,72.1536,84681.0
2024-11-07 14:35:00,74.61,74.66,74.6,74.61,51118.0,72.1632,72.2116,72.1536,72.1632,51118.0
2024-11-07 14:40:00,74.6,74.6,74.42,74.53,192451.0,72.1536,72.1536,71.9795,72.0859,192451.0
2024-11-07 14:45:00,74.52,74.67,74.51,74.64,73637.0,72.0762,72.2213,72.0665,72.1922,73637.0
2024-11-07 14:50:00,74.65,74.69,74.62,74.65,51573.0,72.2019,72.2406,72.1729,72.2019,51573.0
2024-11-07 14:55:00,74.66,74.73,74.66,74.7,148769.0,72.2116,72.2793,72.2116,72.2503,148769.0
2024-11-07 15:00:00,74.71,74.79,74.67,74.77,80737.0,72.2599,72.3373,72.2213,72.318,80737.0
2024-11-07 15:05:00,74.78,74.78,74.73,74.74,91606.0,72.3277,72.3277,72.2793,72.289,91606.0
2024-11-07 15:10:00,74.75,74.87,74.75,74.87,103039.0,72.2986,72.4147,72.2986,72.4147,103039.0
2024-11-07 15:15:00,74.86,74.89,74.84,74.84,76179.0,72.405,72.434,72.3857,72.3857,76179.0
2024-11-07 15:20:00,74.84,74.89,74.81,74.84,78149.0,72.3857,72.434,72.3567,72.3857,78149.0
2024-11-07 15:25:00,74.84,74.86,74.8,74.81,50656.0,72.3857,72.405,72.347,72.3567,50656.0
2024-11-07 15:30:00,74.81,74.84,74.8,74.81,71560.0,72.3567,72.3857,72.347,72.3567,71560.0
2024-11-07 15:35:00,74.81,74.82,74.76,74.77,57529.0,72.3567,72.3663,72.3083,72.318,57529.0
2024-11-07 15:40:00,74.76,74.78,74.73,74.73,84040.0,72.3083,72.3277,72.2793,72.2793,84040.0
2024-11-07 15:45:00,74.74,74.79,74.74,74.75,73998.0,72.289,72.3373,72.289,72.2986,73998.0
2024-11-07 15:50:00,74.75,74.77,74.73,74.74,222371.0,72.2986,72.318,72.2793,72.289,222371.0
2024-11-07 15:55:00,74.75,74.83,74.72,74.83,304806.0,72.2986,72.376,72.2696,72.376,304806.0
2024-11-08 09:30:00,74.0,74.03,73.89,73.92,261436.0,71.5732,71.6022,71.4668,71.4959,261436.0
2024-11-08 09:35:00,73.92,73.96,73.87,73.88,87623.0,71.4959,71.5345,71.4475,71.4572,87623.0
2024-11-08 09:40:00,73.88,73.89,73.8,73.81,56885.0,71.4572,71.4668,71.3798,71.3895,56885.0
2024-11-08 09:45:00,73.81,73.88,73.79,73.86,364479.0,71.3895,71.4572,71.3701,71.4378,364479.0
2024-11-08 09:50:00,73.85,73.85,73.81,73.84,73916.0,71.4282,71.4282,71.3895,71.4185,73916.0
2024-11-08 09:55:00,73.84,73.86,73.82,73.83,62104.0,71.4185,71.4378,71.3991,71.4088,62104.0
2024-11-08 10:00:00,73.82,73.83,73.72,73.76,132551.0,71.3991,71.4088,71.3024,71.3411,132551.0
2024-11-08 10:05:00,73.76,73.79,73.69,73.77,72752.0,71.3411,71.3701,71.2734,71.3508,72752.0
2024-11-08 10:10:00,73.77,73.81,73.75,73.79,170556.0,71.3508,71.3895,71.3314,71.3701,170556.0
2024-11-08 10:15:00,73.79,73.79,73.73,73.75,84662.0,71.3701,71.3701,71.3121,71.3314,84662.0
2024-11-08 10:20:00,73.75,73.82,73.74,73.78,88335.0,71.3314,71.3991,71.3218,71.3604,88335.0
2024-11-08 10:25:00,73.78,73.82,73.75,73.79,36727.0,71.3604,71.3991,71.3314,71.3701,36727.0
2024-11-08 10:30:00,73.78,73.86,73.77,73.86,65746.0,71.3604,71.4378,71.3508,71.4378,65746.0
2024-11-08 10:35:00,73.85,73.85,73.8,73.83,118372.0,71.4282,71.4282,71.3798,71.4088,118372.0
2024-11-08 10:40:00,73.83,73.85,73.81,73.82,56692.0,71.4088,71.4282,71.3895,71.3991,56692.0
2024-11-08 10:45:00,73.83,73.89,73.8,73.89,42452.0,71.4088,71.4668,71.3798,71.4668,42452.0
2024-11-08 10:50:00,73.88,73.9,73.86,73.89,29900.0,71.4572,71.4765,71.4378,71.4668,29900.0
2024-11-08 10:55:00,73.89,73.89,73.85,73.87,44585.0,71.4668,71.4668,71.4282,71.4475,44585.0
2024-11-08 11:00:00,73.87,73.87,73.77,73.78,33016.0,71.4475,71.4475,71.3508,71.3604,33016.0
2024-11-08 11:05:00,73.78,73.79,73.73,73.75,103031.0,71.3604,71.3701,71.3121,71.3314,103031.0
2024-11-08 11:10:00,73.75,73.76,73.72,73.73,31394.0,71.3314,71.3411,71.3024,71.3121,31394.0
2024-11-08 11:15:00,73.73,73.75,73.71,73.73,45135.0,71.3121,71.3314,71.2927,71.3121,45135.0
2024-11-08 11:20:00,73.73,73.74,73.7,73.7,48830.0,71.3121,71.3218,71.2831,71.2831,48830.0
2024-11-08 11:25:00,73.7,73.71,73.68,73.7,82039.0,71.2831,71.2927,71.2637,71.2831,82039.0
2024-11-08 11:30:00,73.7,73.72,73.66,73.69,71080.0,71.2831,71.3024,71.2444,71.2734,71080.0
2024-11-08 11:35:00,73.69,73.69,73.64,73.66,61731.0,71.2734,71.2734,71.225,71.2444,61731.0
2024-11-08 11:40:00,73.66,73.67,73.63,73.67,74398.0,71.2444,71.2541,71.2154,71.2541,74398.0
2024-11-08 11:45:00,73.66,73.67,73.63,73.64,60138.0,71.2444,71.2541,71.2154,71.225,60138.0
2024-11-08 11:50:00,73.64,73.66,73.63,73.66,72569.0,71.225,71.2444,71.2154,71.2444,72569.0
2024-11-08 11:55:00,73.66,73.66,73.56,73.56,63972.0,71.2444,71.2444,71.1477,71.1477,63972.0
2024-11-08 12:00:00,73.57,73.58,73.5,73.52,60134.0,71.1573,71.167,71.0896,71.109,60134.0
2024-11-08 12:05:00,73.52,73.54,73.48,73.48,85028.0,71.109,71.1283,71.0703,71.0703,85028.0
2024-11-08 12:10:00,73.49,73.5,73.44,73.46,75905.0,71.08,71.0896,71.0316,71.0509,75905.0
2024-11-08 12:15:00,73.46,73.5,73.46,73.48,116455.0,71.0509,71.0896,71.0509,71.0703,116455.0
2024-11-08 12:20:00,73.48,73.5,73.47,73.49,71155.0,71.0703,71.0896,71.0606,71.08,71155.0
2024-11-08 12:25:00,73.5,73.51,73.48,73.5,95050.0,71.0896,71.0993,71.0703,71.0896,95050.0
2024-11-08 12:30:00,73.5,73.57,73.49,73.56,37153.0,71.0896,71.1573,71.08,71.1477,37153.0
2024-11-08 12:35:00,73.56,73.57,73.53,73.55,76855.0,71.1477,71.1573,71.1186,71.138,76855.0
2024-11-08 12:40:00,73.55,73.55,73.51,73.55,42570.0,71.138,71.138,71.0993,71.138,42570.0
2024-11-08 12:45:00,73.55,73.58,73.55,73.58,27015.0,71.138,71.167,71.138,71.167,27015.0
2024-11-08 12:50:00,73.58,73.62,73.58,73.62,61022.0,71.167,71.2057,71.167,71.2057,61022.0
2024-11-08 12:55:00,73.62,73.63,73.61,73.62,47134.0,71.2057,71.2154,71.196,71.2057,47134.0
2024-11-08 13:00:00,73.62,73.63,73.6,73.63,80338.0,71.2057,71.2154,71.1863,71.2154,80338.0
2024-11-08 13:05:00,73.63,73.66,73.62,73.65,111179.0,71.2154,71.2444,71.2057,71.2347,111179.0
2024-11-08 13:10:00,73.65,73.67,73.65,73.65,99763.0,71.2347,71.2541,71.2347,71.2347,99763.0
2024-11-08 13:15:00,73.66,73.66,73.61,73.62,80304.0,71.2444,71.2444,71.196,71.2057,80304.0
2024-11-08 13:20:00,73.62,73.62,73.57,73.58,48329.0,71.2057,71.2057,71.1573,71.167,48329.0
2024-11-08 13:25:00,73.58,73.59,73.57,73.57,49497.0,71.167,71.1767,71.1573,71.1573,49497.0
2024-11-08 13:30:00,73.57,73.62,73.56,73.6,88532.0,71.1573,71.2057,71.1477,71.1863,88532.0
2024-11-08 13:35:00,73.59,73.62,73.57,73.62,36688.0,71.1767,71.2057,71.1573,71.2057,36688.0
2024-11-08 13:40:00,73.62,73.63,73.61,73.62,174218.0,71.2057,71.2154,71.196,71.2057,174218.0
2024-11-08 13:45:00,73.62,73.63,73.61,73.63,62542.0,71.2057,71.2154,71.196,71.2154,62542.0
2024-11-08 13:50:00,73.63,73.63,73.6,73.61,120543.0,71.2154,71.2154,71.1863,71.196,120543.0
2024-11-08 13:55:00,73.61,73.66,73.6,73.65,139950.0,71.196,71.2444,71.1863,71.2347,139950.0
2024-11-08 14:00:00,73.65,73.66,73.61,73.64,91824.0,71.2347,71.2444,71.196,71.225,91824.0
2024-11-08 14:05:00,73.63,73.69,73.63,73.69,92502.0,71.2154,71.2734,71.2154,71.2734,92502.0
2024-11-08 14:10:00,73.69,73.7,73.68,73.7,41117.0,71.2734,71.2831,71.2637,71.2831,41117.0
2024-11-08 14:15:00,73.7,73.72,73.7,73.7,25790.0,71.2831,71.3024,71.2831,71.2831,25790.0
2024-11-08 14:20:00,73.71,73.71,73.69,73.7,46879.0,71.2927,71.2927,71.2734,71.2831,46879.0
2024-11-08 14:25:00,73.69,73.72,73.69,73.72,72787.0,71.2734,71.3024,71.2734,71.3024,72787.0
2024-11-08 14:30:00,73.72,73.72,73.71,73.72,41552.0,71.3024,71.3024,71.2927,71.3024,41552.0
2024-11-08 14:35:00,73.72,73.78,73.71,73.78,64951.0,71.3024,71.3604,71.2927,71.3604,64951.0
2024-11-08 14:40:00,73.78,73.79,73.76,73.78,83978.0,71.3604,71.3701,71.3411,71.3604,83978.0
2024-11-08 14:45:00,73.77,73.78,73.74,73.75,28183.0,71.3508,71.3604,71.3218,71.3314,28183.0
2024-11-08 14:50:00,73.75,73.75,73.73,73.74,74966.0,71.3314,71.3314,71.3121,71.3218,74966.0
2024-11-08 14:55:00,73.74,73.78,73.73,73.75,55307.0,71.3218,71.3604,71.3121,71.3314,55307.0
2024-11-08 15:00:00,73.75,73.76,73.71,73.73,51179.0,71.3314,71.3411,71.2927,71.3121,51179.0
2024-11-08 15:05:00,73.74,73.75,73.73,73.75,34791.0,71.3218,71.3314,71.3121,71.3314,34791.0
2024-11-08 15:10:00,73.75,73.75,73.71,73.73,620572.0,71.3314,71.3314,71.2927,71.3121,620572.0
2024-11-08 15:15:00,73.73,73.74,73.71,73.73,78724.0,71.3121,71.3218,71.2927,71.3121,78724.0
2024-11-08 15:20:00,73.73,73.73,73.71,73.73,64429.0,71.3121,71.3121,71.2927,71.3121,64429.0
2024-11-08 15:25:00,73.72,73.74,73.7,73.7,31848.0,71.3024,71.3218,71.2831,71.2831,31848.0
2024-11-08 15:30:00,73.71,73.71,73.67,73.67,58890.0,71.2927,71.2927,71.2541,71.2541,58890.0
2024-11-08 15:35:00,73.67,73.7,73.66,73.7,61709.0,71.2541,71.2831,71.2444,71.2831,61709.0
2024-11-08 15:40:00,73.7,73.71,73.69,73.7,59739.0,71.2831,71.2927,71.2734,71.2831,59739.0
2024-11-08 15:45:00,73.7,73.71,73.68,73.69,79033.0,71.2831,71.2927,71.2637,71.2734,79033.0
2024-11-08 15:50:00,73.68,73.77,73.68,73.76,455677.0,71.2637,71.3508,71.2637,71.3411,455677.0
2024-11-08 15:55:00,73.76,73.82,73.74,73.81,255066.0,71.3411,71.3991,71.3218,71.3895,255066.0
2024-11-11 09:30:00,74.0,74.03,73.96,74.0,198422.0,71.5732,71.6022,71.5345,71.5732,198422.0
2024-11-11 09:35:00,74.0,74.08,73.99,74.03,42888.0,71.5732,71.6506,71.5636,71.6022,42888.0
2024-11-11 09:40:00,74.03,74.07,73.94,73.95,57998.0,71.6022,71.6409,71.5152,71.5249,57998.0
2024-11-11 09:45:00,73.97,73.98,73.92,73.97,128044.0,71.5442,71.5539,71.4959,71.5442,128044.0
2024-11-11 09:50:00,73.98,73.98,73.92,73.93,41580.0,71.5539,71.5539,71.4959,71.5055,41580.0
2024-11-11 09:55:00,73.93,73.93,73.87,73.92,31930.0,71.5055,71.5055,71.4475,71.4959,31930.0
2024-11-11 10:00:00,73.93,73.99,73.93,73.97,29004.0,71.5055,71.5636,71.5055,71.5442,29004.0
2024-11-11 10:05:00,73.97,73.97,73.92,73.92,28236.0,71.5442,71.5442,71.4959,71.4959,28236.0
2024-11-11 10:10:00,73.92,73.97,73.91,73.92,178366.0,71.4959,71.5442,71.4862,71.4959,178366.0
2024-11-11 10:15:00,73.92,73.97,73.91,73.91,46286.0,71.4959,71.5442,71.4862,71.4862,46286.0
2024-11-11 10:20:00,73.92,73.94,73.88,73.93,46917.0,71.4959,71.5152,71.4572,71.5055,46917.0
2024-11-11 10:25:00,73.93,73.94,73.91,73.93,59143.0,71.5055,71.5152,71.4862,71.5055,59143.0
2024-11-11 10:30:00,73.93,73.95,73.91,73.92,32177.0,71.5055,71.5249,71.4862,71.4959,32177.0
2024-11-11 10:35:00,73.91,73.98,73.91,73.98,18497.0,71.4862,71.5539,71.4862,71.5539,18497.0
2024-11-11 10:40:00,73.98,73.98,73.92,73.94,56100.0,71.5539,71.5539,71.4959,71.5152,56100.0
2024-11-11 10:45:00,73.93,73.97,73.92,73.97,78970.0,71.5055,71.5442,71.4959,71.5442,78970.0
2024-11-11 10:50:00,73.96,73.97,73.93,73.96,31696.0,71.5345,71.5442,71.5055,71.5345,31696.0
2024-11-11 10:55:00,73.98,74.03,73.97,74.02,39428.0,71.5539,71.6022,71.5442,71.5926,39428.0
2024-11-11 11:00:00,74.02,74.04,73.99,74.0,47807.0,71.5926,71.6119,71.5636,71.5732,47807.0
2024-11-11 11:05:00,73.99,74.0,73.95,73.99,24378.0,71.5636,71.5732,71.5249,71.5636,24378.0
2024-11-11 11:10:00,73.99,74.0,73.96,73.97,15883.0,71.5636,71.5732,71.5345,71.5442,15883.0
2024-11-11 11:15:00,73.96,73.99,73.95,73.98,46516.0,71.5345,71.5636,71.5249,71.5539,46516.0
2024-11-11 11:20:00,73.97,74.0,73.96,73.99,24929.0,71.5442,71.5732,71.5345,71.5636,24929.0
2024-11-11 11:25:00,73.99,73.99,73.92,73.92,51814.0,71.5636,71.5636,71.4959,71.4959,51814.0
2024-11-11 11:30:00,73.93,73.96,73.9,73.93,96913.0,71.5055,71.5345,71.4765,71.5055,96913.0
2024-11-11 11:35:00,73.94,74.03,73.94,74.01,21160.0,71.5152,71.6022,71.5152,71.5829,21160.0
2024-11-11 11:40:00,74.01,74.01,73.98,74.01,46031.0,71.5829,71.5829,71.5539,71.5829,46031.0
2024-11-11 11:45:00,74.0,74.02,73.98,73.99,8130.0,71.5732,71.5926,71.5539,71.5636,8130.0
2024-11-11 11:50:00,74.0,74.0,73.98,74.0,52289.0,71.5732,71.5732,71.5539,71.5732,52289.0
2024-11-11 11:55:00,74.0,74.04,74.0,74.03,36575.0,71.5732,71.6119,71.5732,71.6022,36575.0
2024-11-11 12:00:00,74.03,74.05,74.02,74.03,12628.0,71.6022,71.6216,71.5926,71.6022,12628.0
2024-11-11 12:05:00,74.02,74.04,74.01,74.03,19827.0,71.5926,71.6119,71.5829,71.6022,19827.0
2024-11-11 12:10:00,74.04,74.04,74.02,74.03,34229.0,71.6119,71.6119,71.5926,71.6022,34229.0
2024-11-11 12:15:00,74.03,74.05,73.99,74.0,20170.0,71.6022,71.6216,71.5636,71.5732,20170.0
2024-11-11 12:20:00,74.0,74.01,73.96,73.96,46377.0,71.5732,71.5829,71.5345,71.5345,46377.0
2024-11-11 12:25:00,73.96,73.97,73.92,73.92,36792.0,71.5345,71.5442,71.4959,71.4959,36792.0
2024-11-11 12:30:00,73.92,73.98,73.92,73.98,49439.0,71.4959,71.5539,71.4959,71.5539,49439.0
2024-11-11 12:35:00,73.98,73.98,73.96,73.97,19168.0,71.5539,71.5539,71.5345,71.5442,19168.0
2024-11-11 12:40:00,73.97,73.97,73.94,73.95,56246.0,71.5442,71.5442,71.5152,71.5249,56246.0
2024-11-11 12:45:00,73.95,73.95,73.93,73.94,18668.0,71.5249,71.5249,71.5055,71.5152,18668.0
2024-11-11 12:50:00,73.93,73.96,73.92,73.94,201104.0,71.5055,71.5345,71.4959,71.5152,201104.0
2024-11-11 12:55:00,73.94,73.95,73.89,73.89,16687.0,71.5152,71.5249,71.4668,71.4668,16687.0
2024-11-11 13:00:00,73.89,73.89,73.83,73.85,49910.0,71.4668,71.4668,71.4088,71.4282,49910.0
2024-11-11 13:05:00,73.84,73.87,73.82,73.86,29678.0,71.4185,71.4475,71.3991,71.4378,29678.0
2024-11-11 13:10:00,73.86,73.86,73.82,73.84,21405.0,71.4378,71.4378,71.3991,71.4185,21405.0
2024-11-11 13:15:00,73.84,73.85,73.81,73.81,29873.0,71.4185,71.4282,71.3895,71.3895,29873.0
2024-11-11 13:20:00,73.81,73.82,73.74,73.76,62853.0,71.3895,71.3991,71.3218,71.3411,62853.0
2024-11-11 13:25:00,73.76,73.8,73.76,73.8,26509.0,71.3411,71.3798,71.3411,71.3798,26509.0
2024-11-11 13:30:00,73.8,73.81,73.78,73.8,41002.0,71.3798,71.3895,71.3604,71.3798,41002.0
2024-11-11 13:35:00,73.8,73.84,73.79,73.83,45459.0,71.3798,71.4185,71.3701,71.4088,45459.0
2024-11-11 13:40:00,73.83,73.83,73.81,73.83,18096.0,71.4088,71.4088,71.3895,71.4088,18096.0
2024-11-11 13:45:00,73.84,73.87,73.82,73.84,68904.0,71.4185,71.4475,71.3991,71.4185,68904.0
2024-11-11 13:50:00,73.85,73.89,73.84,73.88,16246.0,71.4282,71.4668,71.4185,71.4572,16246.0
2024-11-11 13:55:00,73.88,73.89,73.87,73.88,36914.0,71.4572,71.4668,71.4475,71.4572,36914.0
2024-11-11 14:00:00,73.88,73.89,73.85,73.87,30674.0,71.4572,71.4668,71.4282,71.4475,30674.0
2024-11-11 14:05:00,73.87,73.89,73.86,73.88,19386.0,71.4475,71.4668,71.4378,71.4572,19386.0
2024-11-11 14:10:00,73.87,73.88,73.85,73.87,14223.0,71.4475,71.4572,71.4282,71.4475,14223.0
2024-11-11 14:15:00,73.88,73.91,73.87,73.89,31303.0,71.4572,71.4862,71.4475,71.4668,31303.0
2024-11-11 14:20:00,73.89,73.91,73.89,73.9,21372.0,71.4668,71.4862,71.4668,71.4765,21372.0
2024-11-11 14:25:00,73.91,73.92,73.88,73.89,10957.0,71.4862,71.4959,71.4572,71.4668,10957.0
2024-11-11 14:30:00,73.89,73.91,73.88,73.91,28413.0,71.4668,71.4862,71.4572,71.4862,28413.0
2024-11-11 14:35:00,73.91,73.92,73.9,73.91,82412.0,71.4862,71.4959,71.4765,71.4862,82412.0
2024-11-11 14:40:00,73.92,73.92,73.9,73.91,31572.0,71.4959,71.4959,71.4765,71.4862,31572.0
2024-11-11 14:45:00,73.91,73.92,73.88,73.92,48767.0,71.4862,71.4959,71.4572,71.4959,48767.0
2024-11-11 14:50:00,73.92,73.92,73.91,73.92,39935.0,71.4959,71.4959,71.4862,71.4959,39935.0
2024-11-11 14:55:00,73.92,73.92,73.9,73.91,28186.0,71.4959,71.4959,71.4765,71.4862,28186.0
2024-11-11 15:00:00,73.9,73.92,73.89,73.9,40703.0,71.4765,71.4959,71.4668,71.4765,40703.0
2024-11-11 15:05:00,73.91,73.93,73.91,73.93,26781.0,71.4862,71.5055,71.4862,71.5055,26781.0
2024-11-11 15:10:00,73.92,73.95,73.92,73.92,54433.0,71.4959,71.5249,71.4959,71.4959,54433.0
2024-11-11 15:15:00,73.92,73.93,73.9,73.91,61507.0,71.4959,71.5055,71.4765,71.4862,61507.0
2024-11-11 15:20:00,73.91,73.93,73.9,73.92,112417.0,71.4862,71.5055,71.4765,71.4959,112417.0
2024-11-11 15:25:00,73.92,73.93,73.9,73.91,26851.0,71.4959,71.5055,71.4765,71.4862,26851.0
2024-11-11 15:30:00,73.91,73.91,73.87,73.9,24137.0,71.4862,71.4862,71.4475,71.4765,24137.0
2024-11-11 15:35:00,73.9,73.9,73.86,73.88,33794.0,71.4765,71.4765,71.4378,71.4572,33794.0
2024-11-11 15:40:00,73.88,73.88,73.83,73.84,18273.0,71.4572,71.4572,71.4088,71.4185,18273.0
2024-11-11 15:45:00,73.84,73.86,73.82,73.84,27509.0,71.4185,71.4378,71.3991,71.4185,27509.0
2024-11-11 15:50:00,73.85,73.86,73.83,73.83,96890.0,71.4282,71.4378,71.4088,71.4088,96890.0
2024-11-11 15:55:00,73.84,73.84,73.79,73.82,262365.0,71.4185,71.4185,71.3701,71.3991,262365.0
2024-11-12 09:30:00,73.13,73.14,73.05,73.07,218723.0,70.7318,70.7414,70.6544,70.6737,218723.0
2024-11-12 09:35:00,73.06,73.13,73.04,73.1,74659.0,70.6641,70.7318,70.6447,70.7027,74659.0
2024-11-12 09:40:00,73.11,73.12,73.06,73.08,183507.0,70.7124,70.7221,70.6641,70.6834,183507.0
2024-11-12 09:45:00,73.08,73.08,73.03,73.05,152593.0,70.6834,70.6834,70.635,70.6544,152593.0
2024-11-12 09:50:00,73.05,73.08,73.02,73.05,489392.0,70.6544,70.6834,70.6254,70.6544,489392.0
2024-11-12 09:55:00,73.05,73.08,72.97,72.99,147335.0,70.6544,70.6834,70.577,70.5964,147335.0
2024-11-12 10:00:00,73.0,73.01,72.8,72.81,102980.0,70.606,70.6157,70.4126,70.4223,102980.0
2024-11-12 10:05:00,72.81,72.81,72.73,72.77,559692.0,70.4223,70.4223,70.3449,70.3836,559692.0
2024-11-12 10:10:00,72.77,72.79,72.71,72.75,159154.0,70.3836,70.4029,70.3255,70.3642,159154.0
2024-11-12 10:15:00,72.75,72.75,72.64,72.65,70553.0,70.3642,70.3642,70.2578,70.2675,70553.0
2024-11-12 10:20:00,72.64,72.69,72.62,72.63,142155.0,70.2578,70.3062,70.2385,70.2482,142155.0
2024-11-12 10:25:00,72.62,72.67,72.6,72.62,175428.0,70.2385,70.2868,70.2191,70.2385,175428.0
2024-11-12 10:30:00,72.63,72.64,72.57,72.63,40341.0,70.2482,70.2578,70.1901,70.2482,40341.0
2024-11-12 10:35:00,72.63,72.67,72.6,72.62,55880.0,70.2482,70.2868,70.2191,70.2385,55880.0
2024-11-12 10:40:00,72.62,72.66,72.59,72.6,55065.0,70.2385,70.2772,70.2095,70.2191,55065.0
2024-11-12 10:45:00,72.6,72.6,72.57,72.59,172272.0,70.2191,70.2191,70.1901,70.2095,172272.0
2024-11-12 10:50:00,72.59,72.59,72.55,72.59,38950.0,70.2095,70.2095,70.1708,70.2095,38950.0
2024-11-12 10:55:00,72.59,72.63,72.57,72.58,56509.0,70.2095,70.2482,70.1901,70.1998,56509.0
2024-11-12 11:00:00,72.58,72.58,72.47,72.51,50806.0,70.1998,70.1998,70.0934,70.1321,50806.0
2024-11-12 11:05:00,72.5,72.5,72.44,72.44,45367.0,70.1224,70.1224,70.0644,70.0644,45367.0
2024-11-12 11:10:00,72.44,72.47,72.41,72.42,110180.0,70.0644,70.0934,70.0354,70.045,110180.0
2024-11-12 11:15:00,72.42,72.51,72.42,72.51,60321.0,70.045,70.1321,70.045,70.1321,60321.0
2024-11-12 11:20:00,72.51,72.51,72.4,72.4,48408.0,70.1321,70.1321,70.0257,70.0257,48408.0
2024-11-12 11:25:00,72.41,72.44,72.39,72.41,61381.0,70.0354,70.0644,70.016,70.0354,61381.0
2024-11-12 11:30:00,72.41,72.41,72.36,72.38,90842.0,70.0354,70.0354,69.987,70.0064,90842.0
2024-11-12 11:35:00,72.38,72.4,72.23,72.24,93412.0,70.0064,70.0257,69.8613,69.8709,93412.0
2024-11-12 11:40:00,72.24,72.26,72.2,72.22,130870.0,69.8709,69.8903,69.8323,69.8516,130870.0
2024-11-12 11:45:00,72.22,72.23,72.14,72.14,121459.0,69.8516,69.8613,69.7742,69.7742,121459.0
2024-11-12 11:50:00,72.15,72.25,72.15,72.24,67677.0,69.7839,69.8806,69.7839,69.8709,67677.0
2024-11-12 11:55:00,72.24,72.25,72.15,72.16,88441.0,69.8709,69.8806,69.7839,69.7936,88441.0
2024-11-12 12:00:00,72.15,72.21,72.13,72.2,83845.0,69.7839,69.8419,69.7646,69.8323,83845.0
2024-11-12 12:05:00,72.21,72.23,72.2,72.21,42493.0,69.8419,69.8613,69.8323,69.8419,42493.0
2024-11-12 12:10:00,72.2,72.21,72.13,72.16,36916.0,69.8323,69.8419,69.7646,69.7936,36916.0
2024-11-12 12:15:00,72.16,72.18,72.13,72.16,89216.0,69.7936,69.8129,69.7646,69.7936,89216.0
2024-11-12 12:20:00,72.16,72.17,72.13,72.15,54954.0,69.7936,69.8032,69.7646,69.7839,54954.0
2024-11-12 12:25:00,72.15,72.19,72.13,72.16,63593.0,69.7839,69.8226,69.7646,69.7936,63593.0
2024-11-12 12:30:00,72.16,72.21,72.13,72.19,49871.0,69.7936,69.8419,69.7646,69.8226,49871.0
2024-11-12 12:35:00,72.18,72.23,72.17,72.23,26360.0,69.8129,69.8613,69.8032,69.8613,26360.0
2024-11-12 12:40:00,72.23,72.23,72.15,72.17,78678.0,69.8613,69.8613,69.7839,69.8032,78678.0
2024-11-12 12:45:00,72.18,72.18,72.13,72.14,50764.0,69.8129,69.8129,69.7646,69.7742,50764.0
2024-11-12 12:50:00,72.14,72.19,72.13,72.19,46655.0,69.7742,69.8226,69.7646,69.8226,46655.0
2024-11-12 12:55:00,72.18,72.19,72.09,72.11,49657.0,69.8129,69.8226,69.7259,69.7452,49657.0
2024-11-12 13:00:00,72.11,72.22,72.1,72.2,104332.0,69.7452,69.8516,69.7355,69.8323,104332.0
2024-11-12 13:05:00,72.19,72.21,72.16,72.2,29241.0,69.8226,69.8419,69.7936,69.8323,29241.0
2024-11-12 13:10:00,72.2,72.25,72.2,72.25,44954.0,69.8323,69.8806,69.8323,69.8806,44954.0
2024-11-12 13:15:00,72.25,72.29,72.24,72.28,65471.0,69.8806,69.9193,69.8709,69.9096,65471.0
2024-11-12 13:20:00,72.28,72.29,72.21,72.25,62539.0,69.9096,69.9193,69.8419,69.8806,62539.0
2024-11-12 13:25:00,72.25,72.31,72.24,72.31,65051.0,69.8806,69.9387,69.8709,69.9387,65051.0
2024-11-12 13:30:00,72.3,72.34,72.29,72.34,65791.0,69.929,69.9677,69.9193,69.9677,65791.0
2024-11-12 13:35:00,72.34,72.37,72.33,72.35,64837.0,69.9677,69.9967,69.958,69.9773,64837.0
2024-11-12 13:40:00,72.34,72.37,72.34,72.37,54305.0,69.9677,69.9967,69.9677,69.9967,54305.0
2024-11-12 13:45:00,72.36,72.37,72.34,72.35,42403.0,69.987,69.9967,69.9677,69.9773,42403.0
2024-11-12 13:50:00,72.35,72.4,72.34,72.4,61902.0,69.9773,70.0257,69.9677,70.0257,61902.0
2024-11-12 13:55:00,72.4,72.44,72.4,72.41,44663.0,70.0257,70.0644,70.0257,70.0354,44663.0
2024-11-12 14:00:00,72.41,72.43,72.4,72.42,42686.0,70.0354,70.0547,70.0257,70.045,42686.0
2024-11-12 14:05:00,72.42,72.45,72.42,72.44,59185.0,70.045,70.0741,70.045,70.0644,59185.0
2024-11-12 14:10:00,72.45,72.45,72.42,72.45,38365.0,70.0741,70.0741,70.045,70.0741,38365.0
2024-11-12 14:15:00,72.45,72.47,72.44,72.47,41012.0,70.0741,70.0934,70.0644,70.0934,41012.0
2024-11-12 14:20:00,72.47,72.5,72.45,72.49,27958.0,70.0934,70.1224,70.0741,70.1128,27958.0
2024-11-12 14:25:00,72.5,72.5,72.46,72.47,60122.0,70.1224,70.1224,70.0837,70.0934,60122.0
2024-11-12 14:30:00,72.48,72.49,72.47,72.48,23502.0,70.1031,70.1128,70.0934,70.1031,23502.0
2024-11-12 14:35:00,72.48,72.52,72.48,72.5,38254.0,70.1031,70.1418,70.1031,70.1224,38254.0
2024-11-12 14:40:00,72.51,72.56,72.5,72.56,45660.0,70.1321,70.1805,70.1224,70.1805,45660.0
2024-11-12 14:45:00,72.55,72.56,72.52,72.53,43072.0,70.1708,70.1805,70.1418,70.1514,43072.0
2024-11-12 14:50:00,72.53,72.53,72.49,72.5,23850.0,70.1514,70.1514,70.1128,70.1224,23850.0
2024-11-12 14:55:00,72.5,72.5,72.47,72.48,41717.0,70.1224,70.1224,70.0934,70.1031,41717.0
2024-11-12 15:00:00,72.48,72.5,72.47,72.48,50964.0,70.1031,70.1224,70.0934,70.1031,50964.0
2024-11-12 15:05:00,72.49,72.49,72.47,72.48,40974.0,70.1128,70.1128,70.0934,70.1031,40974.0
2024-11-12 15:10:00,72.49,72.49,72.47,72.48,58765.0,70.1128,70.1128,70.0934,70.1031,58765.0
2024-11-12 15:15:00,72.49,72.51,72.47,72.48,46930.0,70.1128,70.1321,70.0934,70.1031,46930.0
2024-11-12 15:20:00,72.49,72.5,72.47,72.48,35806.0,70.1128,70.1224,70.0934,70.1031,35806.0
2024-11-12 15:25:00,72.48,72.49,72.44,72.48,54830.0,70.1031,70.1128,70.0644,70.1031,54830.0
2024-11-12 15:30:00,72.48,72.48,72.46,72.47,82911.0,70.1031,70.1031,70.0837,70.0934,82911.0
2024-11-12 15:35:00,72.46,72.5,72.44,72.5,40608.0,70.0837,70.1224,70.0644,70.1224,40608.0
2024-11-12 15:40:00,72.5,72.53,72.49,72.5,111389.0,70.1224,70.1514,70.1128,70.1224,111389.0
2024-11-12 15:45:00,72.51,72.53,72.5,72.52,91770.0,70.1321,70.1514,70.1224,70.1418,91770.0
2024-11-12 15:50:00,72.53,72.53,72.48,72.49,142880.0,70.1514,70.1514,70.1031,70.1128,142880.0
2024-11-12 15:55:00,72.5,72.5,72.43,72.47,610724.0,70.1224,70.1224,70.0547,70.0934,610724.0
2024-11-13 09:30:00,72.24,72.26,72.2,72.2,275892.0,69.8709,69.8903,69.8323,69.8323,275892.0
2024-11-13 09:35:00,72.2,72.21,72.1,72.17,91405.0,69.8323,69.8419,69.7355,69.8032,91405.0
2024-11-13 09:40:00,72.17,72.23,72.1,72.23,71311.0,69.8032,69.8613,69.7355,69.8613,71311.0
2024-11-13 09:45:00,72.23,72.23,72.07,72.07,79448.0,69.8613,69.8613,69.7065,69.7065,79448.0
2024-11-13 09:50:00,72.06,72.07,71.84,71.9,123503.0,69.6969,69.7065,69.4841,69.5421,123503.0
2024-11-13 09:55:00,71.9,72.0,71.89,71.95,44684.0,69.5421,69.6388,69.5324,69.5905,44684.0
2024-11-13 10:00:00,71.95,71.98,71.88,71.88,48702.0,69.5905,69.6195,69.5228,69.5228,48702.0
2024-11-13 10:05:00,71.87,71.88,71.63,71.75,146114.0,69.5131,69.5228,69.281,69.397,146114.0
2024-11-13 10:10:00,71.76,71.86,71.74,71.77,113137.0,69.4067,69.5034,69.3873,69.4164,113137.0
2024-11-13 10:15:00,71.77,71.82,71.76,71.78,56317.0,69.4164,69.4647,69.4067,69.426,56317.0
2024-11-13 10:20:00,71.78,71.8,71.7,71.76,75929.0,69.426,69.4454,69.3487,69.4067,75929.0
2024-11-13 10:25:00,71.76,71.76,71.69,71.73,69162.0,69.4067,69.4067,69.339,69.3777,69162.0
2024-11-13 10:30:00,71.73,71.92,71.73,71.87,78528.0,69.3777,69.5614,69.3777,69.5131,78528.0
2024-11-13 10:35:00,71.85,71.91,71.81,71.84,79429.0,69.4937,69.5518,69.4551,69.4841,79429.0
2024-11-13 10:40:00,71.83,71.9,71.76,71.88,86680.0,69.4744,69.5421,69.4067,69.5228,86680.0
2024-11-13 10:45:00,71.88,71.95,71.85,71.94,156051.0,69.5228,69.5905,69.4937,69.5808,156051.0
2024-11-13 10:50:00,71.93,71.98,71.9,71.96,70423.0,69.5711,69.6195,69.5421,69.6001,70423.0
2024-11-13 10:55:00,71.96,72.02,71.96,72.01,124378.0,69.6001,69.6582,69.6001,69.6485,124378.0
2024-11-13 11:00:00,72.01,72.05,72.01,72.01,118411.0,69.6485,69.6872,69.6485,69.6485,118411.0
2024-11-13 11:05:00,72.0,72.07,71.97,72.06,85633.0,69.6388,69.7065,69.6098,69.6969,85633.0
2024-11-13 11:10:00,72.05,72.07,72.02,72.03,174562.0,69.6872,69.7065,69.6582,69.6678,174562.0
2024-11-13 11:15:00,72.03,72.05,72.01,72.02,42063.0,69.6678,69.6872,69.6485,69.6582,42063.0
2024-11-13 11:20:00,72.02,72.06,72.0,72.06,74260.0,69.6582,69.6969,69.6388,69.6969,74260.0
2024-11-13 11:25:00,72.05,72.11,72.05,72.09,89554.0,69.6872,69.7452,69.6872,69.7259,89554.0
2024-11-13 11:30:00,72.09,72.13,72.09,72.12,243966.0,69.7259,69.7646,69.7259,69.7549,243966.0
2024-11-13 11:35:00,72.12,72.14,72.08,72.08,345565.0,69.7549,69.7742,69.7162,69.7162,345565.0
2024-11-13 11:40:00,72.08,72.08,72.02,72.03,70925.0,69.7162,69.7162,69.6582,69.6678,70925.0
2024-11-13 11:45:00,72.03,72.11,72.03,72.07,89957.0,69.6678,69.7452,69.6678,69.7065,89957.0
2024-11-13 11:50:00,72.07,72.08,72.05,72.06,145741.0,69.7065,69.7162,69.6872,69.6969,145741.0
2024-11-13 11:55:00,72.06,72.08,72.02,72.08,47394.0,69.6969,69.7162,69.6582,69.7162,47394.0
2024-11-13 12:00:00,72.07,72.09,72.05,72.06,52920.0,69.7065,69.7259,69.6872,69.6969,52920.0
2024-11-13 12:05:00,72.06,72.16,72.06,72.13,223030.0,69.6969,69.7936,69.6969,69.7646,223030.0
2024-11-13 12:10:00,72.13,72.17,72.12,72.16,54965.0,69.7646,69.8032,69.7549,69.7936,54965.0
2024-11-13 12:15:00,72.16,72.21,72.13,72.14,75162.0,69.7936,69.8419,69.7646,69.7742,75162.0
2024-11-13 12:20:00,72.14,72.14,72.08,72.09,100862.0,69.7742,69.7742,69.7162,69.7259,100862.0
2024-11-13 12:25:00,72.1,72.1,72.08,72.1,65524.0,69.7355,69.7355,69.7162,69.7355,65524.0
2024-11-13 12:30:00,72.09,72.14,72.09,72.13,36573.0,69.7259,69.7742,69.7259,69.7646,36573.0
2024-11-13 12:35:00,72.13,72.19,72.13,72.18,66578.0,69.7646,69.8226,69.7646,69.8129,66578.0
2024-11-13 12:40:00,72.17,72.18,72.13,72.15,31887.0,69.8032,69.8129,69.7646,69.7839,31887.0
2024-11-13 12:45:00,72.15,72.21,72.14,72.18,36459.0,69.7839,69.8419,69.7742,69.8129,36459.0
2024-11-13 12:50:00,72.18,72.19,72.15,72.16,49297.0,69.8129,69.8226,69.7839,69.7936,49297.0
2024-11-13 12:55:00,72.16,72.17,72.15,72.15,229819.0,69.7936,69.8032,69.7839,69.7839,229819.0
2024-11-13 13:00:00,72.16,72.18,72.15,72.16,42575.0,69.7936,69.8129,69.7839,69.7936,42575.0
2024-11-13 13:05:00,72.16,72.16,72.1,72.1,65311.0,69.7936,69.7936,69.7355,69.7355,65311.0
2024-11-13 13:10:00,72.1,72.11,72.06,72.09,36374.0,69.7355,69.7452,69.6969,69.7259,36374.0
2024-11-13 13:15:00,72.09,72.09,72.06,72.08,92303.0,69.7259,69.7259,69.6969,69.7162,92303.0
2024-11-13 13:20:00,72.08,72.1,72.07,72.09,50890.0,69.7162,69.7355,69.7065,69.7259,50890.0
2024-11-13 13:25:00,72.09,72.09,72.07,72.08,67657.0,69.7259,69.7259,69.7065,69.7162,67657.0
2024-11-13 13:30:00,72.07,72.11,72.07,72.09,24874.0,69.7065,69.7452,69.7065,69.7259,24874.0
2024-11-13 13:35:00,72.09,72.1,72.06,72.08,37958.0,69.7259,69.7355,69.6969,69.7162,37958.0
2024-11-13 13:40:00,72.09,72.11,72.07,72.11,32651.0,69.7259,69.7452,69.7065,69.7452,32651.0
2024-11-13 13:45:00,72.11,72.13,72.1,72.13,26972.0,69.7452,69.7646,69.7355,69.7646,26972.0
2024-11-13 13:50:00,72.13,72.15,72.12,72.15,29739.0,69.7646,69.7839,69.7549,69.7839,29739.0
2024-11-13 13:55:00,72.15,72.15,72.12,72.12,106698.0,69.7839,69.7839,69.7549,69.7549,106698.0
2024-11-13 14:00:00,72.13,72.13,72.1,72.11,38814.0,69.7646,69.7646,69.7355,69.7452,38814.0
2024-11-13 14:05:00,72.12,72.12,72.09,72.11,28893.0,69.7549,69.7549,69.7259,69.7452,28893.0
2024-11-13 14:10:00,72.1,72.13,72.09,72.12,118314.0,69.7355,69.7646,69.7259,69.7549,118314.0
2024-11-13 14:15:00,72.11,72.14,72.06,72.08,65924.0,69.7452,69.7742,69.6969,69.7162,65924.0
2024-11-13 14:20:00,72.08,72.12,72.06,72.12,36398.0,69.7162,69.7549,69.6969,69.7549,36398.0
2024-11-13 14:25:00,72.12,72.13,72.08,72.09,48045.0,69.7549,69.7646,69.7162,69.7259,48045.0
2024-11-13 14:30:00,72.08,72.09,72.05,72.08,50248.0,69.7162,69.7259,69.6872,69.7162,50248.0
2024-11-13 14:35:00,72.07,72.07,72.04,72.05,79757.0,69.7065,69.7065,69.6775,69.6872,79757.0
2024-11-13 14:40:00,72.04,72.04,72.01,72.03,50992.0,69.6775,69.6775,69.6485,69.6678,50992.0
2024-11-13 14:45:00,72.02,72.05,72.01,72.02,38442.0,69.6582,69.6872,69.6485,69.6582,38442.0
2024-11-13 14:50:00,72.01,72.03,71.99,72.0,46006.0,69.6485,69.6678,69.6291,69.6388,46006.0
2024-11-13 14:55:00,72.0,72.0,71.97,71.98,977381.0,69.6388,69.6388,69.6098,69.6195,977381.0
2024-11-13 15:00:00,71.98,71.99,71.92,71.94,75431.0,69.6195,69.6291,69.5614,69.5808,75431.0
2024-11-13 15:05:00,71.94,72.01,71.93,72.01,47724.0,69.5808,69.6485,69.5711,69.6485,47724.0
2024-11-13 15:10:00,72.01,72.02,72.0,72.02,71954.0,69.6485,69.6582,69.6388,69.6582,71954.0
2024-11-13 15:15:00,72.02,72.05,72.01,72.05,35906.0,69.6582,69.6872,69.6485,69.6872,35906.0
2024-11-13 15:20:00,72.05,72.07,72.04,72.06,122990.0,69.6872,69.7065,69.6775,69.6969,122990.0
2024-11-13 15:25:00,72.06,72.06,72.03,72.04,49193.0,69.6969,69.6969,69.6678,69.6775,49193.0
2024-11-13 15:30:00,72.04,72.07,72.02,72.06,148063.0,69.6775,69.7065,69.6582,69.6969,148063.0
2024-11-13 15:35:00,72.06,72.11,72.06,72.09,102823.0,69.6969,69.7452,69.6969,69.7259,102823.0
2024-11-13 15:40:00,72.1,72.11,72.08,72.09,86158.0,69.7355,69.7452,69.7162,69.7259,86158.0
2024-11-13 15:45:00,72.09,72.1,72.07,72.09,120112.0,69.7259,69.7355,69.7065,69.7259,120112.0
2024-11-13 15:50:00,72.09,72.1,72.03,72.04,138481.0,69.7259,69.7355,69.6678,69.6775,138481.0
2024-11-13 15:55:00,72.03,72.06,72.01,72.03,510684.0,69.6678,69.6969,69.6485,69.6678,510684.0
2024-11-14 09:30:00,72.55,72.59,72.47,72.59,136624.0,70.1708,70.2095,70.0934,70.2095,136624.0
2024-11-14 09:35:00,72.59,72.62,72.54,72.56,45830.0,70.2095,70.2385,70.1611,70.1805,45830.0
2024-11-14 09:40:00,72.56,72.56,72.41,72.43,310067.0,70.1805,70.1805,70.0354,70.0547,310067.0
2024-11-14 09:45:00,72.43,72.48,72.39,72.48,40178.0,70.0547,70.1031,70.016,70.1031,40178.0
2024-11-14 09:50:00,72.48,72.52,72.41,72.45,52006.0,70.1031,70.1418,70.0354,70.0741,52006.0
2024-11-14 09:55:00,72.45,72.46,72.41,72.44,25804.0,70.0741,70.0837,70.0354,70.0644,25804.0
2024-11-14 10:00:00,72.45,72.53,72.43,72.51,90102.0,70.0741,70.1514,70.0547,70.1321,90102.0
2024-11-14 10:05:00,72.52,72.58,72.47,72.48,162972.0,70.1418,70.1998,70.0934,70.1031,162972.0
2024-11-14 10:10:00,72.48,72.52,72.46,72.49,132441.0,70.1031,70.1418,70.0837,70.1128,132441.0
2024-11-14 10:15:00,72.49,72.52,72.45,72.45,117796.0,70.1128,70.1418,70.0741,70.0741,117796.0
2024-11-14 10:20:00,72.46,72.5,72.42,72.47,72172.0,70.0837,70.1224,70.045,70.0934,72172.0
2024-11-14 10:25:00,72.49,72.54,72.49,72.54,92202.0,70.1128,70.1611,70.1128,70.1611,92202.0
2024-11-14 10:30:00,72.53,72.55,72.48,72.5,113185.0,70.1514,70.1708,70.1031,70.1224,113185.0
2024-11-14 10:35:00,72.5,72.53,72.49,72.52,60642.0,70.1224,70.1514,70.1128,70.1418,60642.0
2024-11-14 10:40:00,72.52,72.52,72.45,72.48,70654.0,70.1418,70.1418,70.0741,70.1031,70654.0
2024-11-14 10:45:00,72.5,72.53,72.48,72.51,64484.0,70.1224,70.1514,70.1031,70.1321,64484.0
2024-11-14 10:50:00,72.51,72.58,72.5,72.54,453438.0,70.1321,70.1998,70.1224,70.1611,453438.0
2024-11-14 10:55:00,72.55,72.57,72.53,72.54,243135.0,70.1708,70.1901,70.1514,70.1611,243135.0
2024-11-14 11:00:00,72.55,72.59,72.49,72.52,96800.0,70.1708,70.2095,70.1128,70.1418,96800.0
2024-11-14 11:05:00,72.52,72.58,72.5,72.55,71044.0,70.1418,70.1998,70.1224,70.1708,71044.0
2024-11-14 11:10:00,72.55,72.6,72.54,72.59,86734.0,70.1708,70.2191,70.1611,70.2095,86734.0
2024-11-14 11:15:00,72.59,72.62,72.57,72.62,57138.0,70.2095,70.2385,70.1901,70.2385,57138.0
2024-11-14 11:20:00,72.63,72.66,72.62,72.66,66706.0,70.2482,70.2772,70.2385,70.2772,66706.0
2024-11-14 11:25:00,72.66,72.67,72.61,72.62,63775.0,70.2772,70.2868,70.2288,70.2385,63775.0
2024-11-14 11:30:00,72.62,72.63,72.58,72.6,199989.0,70.2385,70.2482,70.1998,70.2191,199989.0
2024-11-14 11:35:00,72.59,72.63,72.59,72.62,16537.0,70.2095,70.2482,70.2095,70.2385,16537.0
2024-11-14 11:40:00,72.62,72.63,72.57,72.58,64221.0,70.2385,70.2482,70.1901,70.1998,64221.0
2024-11-14 11:45:00,72.58,72.61,72.54,72.54,76651.0,70.1998,70.2288,70.1611,70.1611,76651.0
2024-11-14 11:50:00,72.54,72.55,72.46,72.46,40411.0,70.1611,70.1708,70.0837,70.0837,40411.0
2024-11-14 11:55:00,72.46,72.48,72.45,72.47,139926.0,70.0837,70.1031,70.0741,70.0934,139926.0
2024-11-14 12:00:00,72.47,72.47,72.41,72.45,44632.0,70.0934,70.0934,70.0354,70.0741,44632.0
2024-11-14 12:05:00,72.45,72.48,72.43,72.47,30960.0,70.0741,70.1031,70.0547,70.0934,30960.0
2024-11-14 12:10:00,72.47,72.49,72.42,72.42,54608.0,70.0934,70.1128,70.045,70.045,54608.0
2024-11-14 12:15:00,72.42,72.42,72.35,72.37,44240.0,70.045,70.045,69.9773,69.9967,44240.0
2024-11-14 12:20:00,72.37,72.39,72.35,72.36,30253.0,69.9967,70.016,69.9773,69.987,30253.0
2024-11-14 12:25:00,72.37,72.37,72.34,72.35,176499.0,69.9967,69.9967,69.9677,69.9773,176499.0
2024-11-14 12:30:00,72.35,72.35,72.27,72.32,134844.0,69.9773,69.9773,69.9,69.9483,134844.0
2024-11-14 12:35:00,72.33,72.41,72.33,72.39,34668.0,69.958,70.0354,69.958,70.016,34668.0
2024-11-14 12:40:00,72.38,72.42,72.38,72.42,87753.0,70.0064,70.045,70.0064,70.045,87753.0
2024-11-14 12:45:00,72.42,72.42,72.31,72.32,95438.0,70.045,70.045,69.9387,69.9483,95438.0
2024-11-14 12:50:00,72.31,72.43,72.31,72.41,25833.0,69.9387,70.0547,69.9387,70.0354,25833.0
2024-11-14 12:55:00,72.41,72.44,72.4,72.43,17918.0,70.0354,70.0644,70.0257,70.0547,17918.0
2024-11-14 13:00:00,72.42,72.44,72.41,72.44,34348.0,70.045,70.0644,70.0354,70.0644,34348.0
2024-11-14 13:05:00,72.45,72.47,72.44,72.45,33330.0,70.0741,70.0934,70.0644,70.0741,33330.0
2024-11-14 13:10:00,72.45,72.47,72.44,72.46,74922.0,70.0741,70.0934,70.0644,70.0837,74922.0
2024-11-14 13:15:00,72.47,72.48,72.43,72.43,115679.0,70.0934,70.1031,70.0547,70.0547,115679.0
2024-11-14 13:20:00,72.44,72.45,72.42,72.43,26131.0,70.0644,70.0741,70.045,70.0547,26131.0
2024-11-14 13:25:00,72.42,72.45,72.37,72.37,49411.0,70.045,70.0741,69.9967,69.9967,49411.0
2024-11-14 13:30:00,72.37,72.39,72.36,72.38,11208.0,69.9967,70.016,69.987,70.0064,11208.0
2024-11-14 13:35:00,72.38,72.4,72.36,72.38,25093.0,70.0064,70.0257,69.987,70.0064,25093.0
2024-11-14 13:40:00,72.37,72.41,72.37,72.41,18946.0,69.9967,70.0354,69.9967,70.0354,18946.0
2024-11-14 13:45:00,72.4,72.4,72.36,72.36,38868.0,70.0257,70.0257,69.987,69.987,38868.0
2024-11-14 13:50:00,72.37,72.41,72.37,72.38,35204.0,69.9967,70.0354,69.9967,70.0064,35204.0
2024-11-14 13:55:00,72.38,72.38,72.32,72.32,31097.0,70.0064,70.0064,69.9483,69.9483,31097.0
2024-11-14 14:00:00,72.33,72.44,72.32,72.44,24323.0,69.958,70.0644,69.9483,70.0644,24323.0
2024-11-14 14:05:00,72.43,72.45,72.42,72.43,54276.0,70.0547,70.0741,70.045,70.0547,54276.0
2024-11-14 14:10:00,72.42,72.44,72.4,72.41,280280.0,70.045,70.0644,70.0257,70.0354,280280.0
2024-11-14 14:15:00,72.41,72.42,72.4,72.42,63057.0,70.0354,70.045,70.0257,70.045,63057.0
2024-11-14 14:20:00,72.42,72.44,72.4,72.42,33653.0,70.045,70.0644,70.0257,70.045,33653.0
2024-11-14 14:25:00,72.42,72.44,72.41,72.43,47702.0,70.045,70.0644,70.0354,70.0547,47702.0
2024-11-14 14:30:00,72.42,72.46,72.42,72.43,54145.0,70.045,70.0837,70.045,70.0547,54145.0
2024-11-14 14:35:00,72.44,72.46,72.42,72.46,52737.0,70.0644,70.0837,70.045,70.0837,52737.0
2024-11-14 14:40:00,72.46,72.48,72.44,72.45,26866.0,70.0837,70.1031,70.0644,70.0741,26866.0
2024-11-14 14:45:00,72.45,72.46,72.41,72.41,22655.0,70.0741,70.0837,70.0354,70.0354,22655.0
2024-11-14 14:50:00,72.42,72.5,72.41,72.48,43093.0,70.045,70.1224,70.0354,70.1031,43093.0
2024-11-14 14:55:00,72.49,72.5,72.45,72.46,36522.0,70.1128,70.1224,70.0741,70.0837,36522.0
2024-11-14 15:00:00,72.46,72.46,72.25,72.26,208745.0,70.0837,70.0837,69.8806,69.8903,208745.0
2024-11-14 15:05:00,72.26,72.27,72.14,72.17,144878.0,69.8903,69.9,69.7742,69.8032,144878.0
2024-11-14 15:10:00,72.17,72.23,72.14,72.18,83539.0,69.8032,69.8613,69.7742,69.8129,83539.0
2024-11-14 15:15:00,72.18,72.3,72.17,72.28,82494.0,69.8129,69.929,69.8032,69.9096,82494.0
2024-11-14 15:20:00,72.28,72.29,72.23,72.29,78784.0,69.9096,69.9193,69.8613,69.9193,78784.0
2024-11-14 15:25:00,72.28,72.32,72.26,72.3,42158.0,69.9096,69.9483,69.8903,69.929,42158.0
2024-11-14 15:30:00,72.3,72.32,72.19,72.19,63935.0,69.929,69.9483,69.8226,69.8226,63935.0
2024-11-14 15:35:00,72.19,72.23,72.17,72.2,50710.0,69.8226,69.8613,69.8032,69.8323,50710.0
2024-11-14 15:40:00,72.2,72.23,72.13,72.15,110450.0,69.8323,69.8613,69.7646,69.7839,110450.0
2024-11-14 15:45:00,72.15,72.15,72.07,72.09,115160.0,69.7839,69.7839,69.7065,69.7259,115160.0
2024-11-14 15:50:00,72.09,72.13,72.06,72.08,254845.0,69.7259,69.7646,69.6969,69.7162,254845.0
2024-11-14 15:55:00,72.07,72.15,72.07,72.15,425315.0,69.7065,69.7839,69.7065,69.7839,425315.0
2024-11-15 09:30:00,72.08,72.08,71.94,71.95,334367.0,69.7162,69.7162,69.5808,69.5905,334367.0
2024-11-15 09:35:00,71.94,71.98,71.89,71.92,128851.0,69.5808,69.6195,69.5324,69.5614,128851.0
2024-11-15 09:40:00,71.92,72.04,71.91,71.99,58255.0,69.5614,69.6775,69.5518,69.6291,58255.0
2024-11-15 09:45:00,71.99,72.06,71.97,72.03,75282.0,69.6291,69.6969,69.6098,69.6678,75282.0
2024-11-15 09:50:00,72.04,72.04,71.99,72.01,52811.0,69.6775,69.6775,69.6291,69.6485,52811.0
2024-11-15 09:55:00,72.01,72.02,71.96,71.98,51225.0,69.6485,69.6582,69.6001,69.6195,51225.0
2024-11-15 10:00:00,71.97,71.99,71.92,71.94,176421.0,69.6098,69.6291,69.5614,69.5808,176421.0
2024-11-15 10:05:00,71.96,72.0,71.94,71.97,45585.0,69.6001,69.6388,69.5808,69.6098,45585.0
2024-11-15 10:10:00,71.96,71.99,71.92,71.98,112370.0,69.6001,69.6291,69.5614,69.6195,112370.0
2024-11-15 10:15:00,71.98,72.0,71.94,71.98,191985.0,69.6195,69.6388,69.5808,69.6195,191985.0
2024-11-15 10:20:00,71.98,71.98,71.89,71.95,54032.0,69.6195,69.6195,69.5324,69.5905,54032.0
2024-11-15 10:25:00,71.94,71.98,71.93,71.96,61316.0,69.5808,69.6195,69.5711,69.6001,61316.0
2024-11-15 10:30:00,71.96,71.97,71.88,71.89,136788.0,69.6001,69.6098,69.5228,69.5324,136788.0
2024-11-15 10:35:00,71.89,71.89,71.78,71.87,68990.0,69.5324,69.5324,69.426,69.5131,68990.0
2024-11-15 10:40:00,71.86,71.89,71.8,71.81,44761.0,69.5034,69.5324,69.4454,69.4551,44761.0
2024-11-15 10:45:00,71.82,71.87,71.81,71.86,91943.0,69.4647,69.5131,69.4551,69.5034,91943.0
2024-11-15 10:50:00,71.86,71.92,71.83,71.84,102003.0,69.5034,69.5614,69.4744,69.4841,102003.0
2024-11-15 10:55:00,71.84,71.87,71.83,71.87,27134.0,69.4841,69.5131,69.4744,69.5131,27134.0
2024-11-15 11:00:00,71.86,71.87,71.82,71.83,46714.0,69.5034,69.5131,69.4647,69.4744,46714.0
2024-11-15 11:05:00,71.83,71.88,71.81,71.85,97554.0,69.4744,69.5228,69.4551,69.4937,97554.0
2024-11-15 11:10:00,71.84,71.92,71.83,71.91,70160.0,69.4841,69.5614,69.4744,69.5518,70160.0
2024-11-15 11:15:00,71.9,71.97,71.89,71.97,488885.0,69.5421,69.6098,69.5324,69.6098,488885.0
2024-11-15 11:20:00,71.97,71.98,71.92,71.97,383611.0,69.6098,69.6195,69.5614,69.6098,383611.0
2024-11-15 11:25:00,71.97,71.98,71.93,71.96,445747.0,69.6098,69.6195,69.5711,69.6001,445747.0
2024-11-15 11:30:00,71.96,71.97,71.91,71.92,447429.0,69.6001,69.6098,69.5518,69.5614,447429.0
2024-11-15 11:35:00,71.92,71.93,71.82,71.84,427185.0,69.5614,69.5711,69.4647,69.4841,427185.0
2024-11-15 11:40:00,71.84,71.86,71.81,71.84,403852.0,69.4841,69.5034,69.4551,69.4841,403852.0
2024-11-15 11:45:00,71.84,71.9,71.82,71.86,472439.0,69.4841,69.5421,69.4647,69.5034,472439.0
2024-11-15 11:50:00,71.86,71.88,71.83,71.86,515468.0,69.5034,69.5228,69.4744,69.5034,515468.0
2024-11-15 11:55:00,71.86,71.86,71.78,71.81,367389.0,69.5034,69.5034,69.426,69.4551,367389.0
2024-11-15 12:00:00,71.81,71.84,71.8,71.81,182122.0,69.4551,69.4841,69.4454,69.4551,182122.0
2024-11-15 12:05:00,71.81,71.83,71.77,71.81,169750.0,69.4551,69.4744,69.4164,69.4551,169750.0
2024-11-15 12:10:00,71.8,71.85,71.79,71.84,184468.0,69.4454,69.4937,69.4357,69.4841,184468.0
2024-11-15 12:15:00,71.84,71.87,71.82,71.84,133541.0,69.4841,69.5131,69.4647,69.4841,133541.0
2024-11-15 12:20:00,71.85,71.87,71.81,71.81,128808.0,69.4937,69.5131,69.4551,69.4551,128808.0
2024-11-15 12:25:00,71.81,71.82,71.78,71.78,137991.0,69.4551,69.4647,69.426,69.426,137991.0
2024-11-15 12:30:00,71.78,71.79,71.73,71.78,177973.0,69.426,69.4357,69.3777,69.426,177973.0
2024-11-15 12:35:00,71.78,71.78,71.75,71.78,198208.0,69.426,69.426,69.397,69.426,198208.0
2024-11-15 12:40:00,71.77,71.82,71.75,71.81,214517.0,69.4164,69.4647,69.397,69.4551,214517.0
2024-11-15 12:45:00,71.81,71.84,71.77,71.78,129114.0,69.4551,69.4841,69.4164,69.426,129114.0
2024-11-15 12:50:00,71.78,71.78,71.74,71.77,182162.0,69.426,69.426,69.3873,69.4164,182162.0
2024-11-15 12:55:00,71.77,71.8,71.76,71.78,136185.0,69.4164,69.4454,69.4067,69.426,136185.0
2024-11-15 13:00:00,71.78,71.79,71.76,71.77,224321.0,69.426,69.4357,69.4067,69.4164,224321.0
2024-11-15 13:05:00,71.77,71.81,71.76,71.81,202288.0,69.4164,69.4551,69.4067,69.4551,202288.0
2024-11-15 13:10:00,71.8,71.82,71.78,71.8,234811.0,69.4454,69.4647,69.426,69.4454,234811.0
2024-11-15 13:15:00,71.8,71.84,71.78,71.81,201795.0,69.4454,69.4841,69.426,69.4551,201795.0
2024-11-15 13:20:00,71.81,71.84,71.78,71.79,181921.0,69.4551,69.4841,69.426,69.4357,181921.0
2024-11-15 13:25:00,71.79,71.83,71.79,71.83,116509.0,69.4357,69.4744,69.4357,69.4744,116509.0
2024-11-15 13:30:00,71.83,71.83,71.75,71.76,168295.0,69.4744,69.4744,69.397,69.4067,168295.0
2024-11-15 13:35:00,71.76,71.78,71.74,71.78,112204.0,69.4067,69.426,69.3873,69.426,112204.0
2024-11-15 13:40:00,71.78,71.79,71.75,71.76,101321.0,69.426,69.4357,69.397,69.4067,101321.0
2024-11-15 13:45:00,71.76,71.78,71.74,71.75,231158.0,69.4067,69.426,69.3873,69.397,231158.0
2024-11-15 13:50:00,71.75,71.79,71.75,71.76,117929.0,69.397,69.4357,69.397,69.4067,117929.0
2024-11-15 13:55:00,71.76,71.78,71.73,71.77,210908.0,69.4067,69.426,69.3777,69.4164,210908.0
2024-11-15 14:00:00,71.78,71.81,71.75,71.77,142916.0,69.426,69.4551,69.397,69.4164,142916.0
2024-11-15 14:05:00,71.78,71.81,71.77,71.78,151199.0,69.426,69.4551,69.4164,69.426,151199.0
2024-11-15 14:10:00,71.78,71.79,71.76,71.76,196132.0,69.426,69.4357,69.4067,69.4067,196132.0
2024-11-15 14:15:00,71.77,71.78,71.75,71.77,35454.0,69.4164,69.426,69.397,69.4164,35454.0
2024-11-15 14:20:00,71.77,71.77,71.74,71.75,38559.0,69.4164,69.4164,69.3873,69.397,38559.0
2024-11-15 14:25:00,71.75,71.77,71.72,71.72,56292.0,69.397,69.4164,69.368,69.368,56292.0
2024-11-15 14:30:00,71.73,71.75,71.72,71.74,26445.0,69.3777,69.397,69.368,69.3873,26445.0
2024-11-15 14:35:00,71.73,71.77,71.73,71.76,69777.0,69.3777,69.4164,69.3777,69.4067,69777.0
2024-11-15 14:40:00,71.76,71.83,71.75,71.82,55605.0,69.4067,69.4744,69.397,69.4647,55605.0
2024-11-15 14:45:00,71.81,71.86,71.8,71.84,110452.0,69.4551,69.5034,69.4454,69.4841,110452.0
2024-11-15 14:50:00,71.84,71.84,71.78,71.79,24739.0,69.4841,69.4841,69.426,69.4357,24739.0
2024-11-15 14:55:00,71.78,71.81,71.78,71.81,61119.0,69.426,69.4551,69.426,69.4551,61119.0
2024-11-15 15:00:00,71.81,71.82,71.79,71.81,84835.0,69.4551,69.4647,69.4357,69.4551,84835.0
2024-11-15 15:05:00,71.82,71.84,71.78,71.8,168134.0,69.4647,69.4841,69.426,69.4454,168134.0
2024-11-15 15:10:00,71.81,71.86,71.8,71.84,130632.0,69.4551,69.5034,69.4454,69.4841,130632.0
2024-11-15 15:15:00,71.85,71.88,71.83,71.87,41786.0,69.4937,69.5228,69.4744,69.5131,41786.0
2024-11-15 15:20:00,71.88,71.89,71.84,71.84,57001.0,69.5228,69.5324,69.4841,69.4841,57001.0
2024-11-15 15:25:00,71.84,71.85,71.81,71.81,123789.0,69.4841,69.4937,69.4551,69.4551,123789.0
2024-11-15 15:30:00,71.81,71.84,71.79,71.8,135390.0,69.4551,69.4841,69.4357,69.4454,135390.0
2024-11-15 15:35:00,71.8,71.83,71.79,71.8,147120.0,69.4454,69.4744,69.4357,69.4454,147120.0
2024-11-15 15:40:00,71.81,71.82,71.78,71.79,171575.0,69.4551,69.4647,69.426,69.4357,171575.0
2024-11-15 15:45:00,71.8,71.86,71.79,71.84,110303.0,69.4454,69.5034,69.4357,69.4841,110303.0
2024-11-15 15:50:00,71.84,71.95,71.84,71.95,181685.0,69.4841,69.5905,69.4841,69.5905,181685.0
2024-11-15 15:55:00,71.94,71.94,71.87,71.87,546211.0,69.5808,69.5808,69.5131,69.5131,546211.0
2024-11-18 09:30:00,71.86,71.9,71.8,71.9,218138.0,69.5034,69.5421,69.4454,69.5421,218138.0
2024-11-18 09:35:00,71.9,72.02,71.89,72.01,142271.0,69.5421,69.6582,69.5324,69.6485,142271.0
2024-11-18 09:40:00,72.01,72.05,71.98,72.01,131517.0,69.6485,69.6872,69.6195,69.6485,131517.0
2024-11-18 09:45:00,72.0,72.03,71.95,72.03,88876.0,69.6388,69.6678,69.5905,69.6678,88876.0
2024-11-18 09:50:00,72.03,72.03,71.89,71.93,142051.0,69.6678,69.6678,69.5324,69.5711,142051.0
2024-11-18 09:55:00,71.94,71.95,71.9,71.92,167858.0,69.5808,69.5905,69.5421,69.5614,167858.0
2024-11-18 10:00:00,71.92,72.02,71.91,72.02,50250.0,69.5614,69.6582,69.5518,69.6582,50250.0
2024-11-18 10:05:00,72.02,72.03,71.99,72.02,55174.0,69.6582,69.6678,69.6291,69.6582,55174.0
2024-11-18 10:10:00,72.01,72.01,71.96,72.0,67229.0,69.6485,69.6485,69.6001,69.6388,67229.0
2024-11-18 10:15:00,72.0,72.04,71.96,71.98,72246.0,69.6388,69.6775,69.6001,69.6195,72246.0
2024-11-18 10:20:00,71.97,71.97,71.92,71.96,68573.0,69.6098,69.6098,69.5614,69.6001,68573.0
2024-11-18 10:25:00,71.96,72.04,71.96,72.03,155012.0,69.6001,69.6775,69.6001,69.6678,155012.0
2024-11-18 10:30:00,72.03,72.15,72.03,72.15,56851.0,69.6678,69.7839,69.6678,69.7839,56851.0
2024-11-18 10:35:00,72.14,72.16,72.12,72.15,49139.0,69.7742,69.7936,69.7549,69.7839,49139.0
2024-11-18 10:40:00,72.15,72.18,72.13,72.17,60344.0,69.7839,69.8129,69.7646,69.8032,60344.0
2024-11-18 10:45:00,72.16,72.22,72.15,72.2,30110.0,69.7936,69.8516,69.7839,69.8323,30110.0
2024-11-18 10:50:00,72.2,72.23,72.2,72.23,41373.0,69.8323,69.8613,69.8323,69.8613,41373.0
2024-11-18 10:55:00,72.23,72.24,72.17,72.2,21357.0,69.8613,69.8709,69.8032,69.8323,21357.0
2024-11-18 11:00:00,72.2,72.23,72.19,72.22,50099.0,69.8323,69.8613,69.8226,69.8516,50099.0
2024-11-18 11:05:00,72.22,72.23,72.19,72.22,66044.0,69.8516,69.8613,69.8226,69.8516,66044.0
2024-11-18 11:10:00,72.22,72.24,72.2,72.2,46951.0,69.8516,69.8709,69.8323,69.8323,46951.0
2024-11-18 11:15:00,72.2,72.23,72.19,72.23,68718.0,69.8323,69.8613,69.8226,69.8613,68718.0
2024-11-18 11:20:00,72.23,72.25,72.21,72.25,152980.0,69.8613,69.8806,69.8419,69.8806,152980.0
2024-11-18 11:25:00,72.24,72.24,72.18,72.2,63329.0,69.8709,69.8709,69.8129,69.8323,63329.0
2024-11-18 11:30:00,72.19,72.27,72.19,72.27,161453.0,69.8226,69.9,69.8226,69.9,161453.0
2024-11-18 11:35:00,72.26,72.33,72.26,72.31,58417.0,69.8903,69.958,69.8903,69.9387,58417.0
2024-11-18 11:40:00,72.32,72.33,72.28,72.3,41651.0,69.9483,69.958,69.9096,69.929,41651.0
2024-11-18 11:45:00,72.3,72.3,72.23,72.23,52943.0,69.929,69.929,69.8613,69.8613,52943.0
2024-11-18 11:50:00,72.25,72.28,72.21,72.28,95698.0,69.8806,69.9096,69.8419,69.9096,95698.0
2024-11-18 11:55:00,72.27,72.28,72.23,72.28,50613.0,69.9,69.9096,69.8613,69.9096,50613.0
2024-11-18 12:00:00,72.28,72.33,72.27,72.31,49431.0,69.9096,69.958,69.9,69.9387,49431.0
2024-11-18 12:05:00,72.3,72.31,72.28,72.3,46479.0,69.929,69.9387,69.9096,69.929,46479.0
2024-11-18 12:10:00,72.3,72.31,72.28,72.31,40196.0,69.929,69.9387,69.9096,69.9387,40196.0
2024-11-18 12:15:00,72.31,72.31,72.25,72.3,73179.0,69.9387,69.9387,69.8806,69.929,73179.0
2024-11-18 12:20:00,72.29,72.33,72.29,72.31,31200.0,69.9193,69.958,69.9193,69.9387,31200.0
2024-11-18 12:25:00,72.31,72.33,72.3,72.31,40151.0,69.9387,69.958,69.929,69.9387,40151.0
2024-11-18 12:30:00,72.31,72.33,72.28,72.33,68695.0,69.9387,69.958,69.9096,69.958,68695.0
2024-11-18 12:35:00,72.33,72.37,72.32,72.36,32515.0,69.958,69.9967,69.9483,69.987,32515.0
2024-11-18 12:40:00,72.36,72.37,72.33,72.34,72664.0,69.987,69.9967,69.958,69.9677,72664.0
2024-11-18 12:45:00,72.33,72.35,72.31,72.34,36093.0,69.958,69.9773,69.9387,69.9677,36093.0
2024-11-18 12:50:00,72.34,72.37,72.34,72.37,31567.0,69.9677,69.9967,69.9677,69.9967,31567.0
2024-11-18 12:55:00,72.37,72.42,72.36,72.41,45894.0,69.9967,70.045,69.987,70.0354,45894.0
2024-11-18 13:00:00,72.41,72.41,72.38,72.4,37718.0,70.0354,70.0354,70.0064,70.0257,37718.0
2024-11-18 13:05:00,72.4,72.4,72.37,72.39,41219.0,70.0257,70.0257,69.9967,70.016,41219.0
2024-11-18 13:10:00,72.39,72.4,72.38,72.39,34987.0,70.016,70.0257,70.0064,70.016,34987.0
2024-11-18 13:15:00,72.39,72.4,72.37,72.4,13776.0,70.016,70.0257,69.9967,70.0257,13776.0
2024-11-18 13:20:00,72.4,72.41,72.34,72.37,34698.0,70.0257,70.0354,69.9677,69.9967,34698.0
2024-11-18 13:25:00,72.37,72.37,72.35,72.37,36888.0,69.9967,69.9967,69.9773,69.9967,36888.0
2024-11-18 13:30:00,72.36,72.37,72.33,72.34,54028.0,69.987,69.9967,69.958,69.9677,54028.0
2024-11-18 13:35:00,72.33,72.36,72.32,72.33,33781.0,69.958,69.987,69.9483,69.958,33781.0
2024-11-18 13:40:00,72.33,72.34,72.27,72.28,47898.0,69.958,69.9677,69.9,69.9096,47898.0
2024-11-18 13:45:00,72.28,72.29,72.24,72.28,158406.0,69.9096,69.9193,69.8709,69.9096,158406.0
2024-11-18 13:50:00,72.29,72.33,72.29,72.32,68969.0,69.9193,69.958,69.9193,69.9483,68969.0
2024-11-18 13:55:00,72.33,72.4,72.32,72.39,28450.0,69.958,70.0257,69.9483,70.016,28450.0
2024-11-18 14:00:00,72.38,72.4,72.38,72.39,33631.0,70.0064,70.0257,70.0064,70.016,33631.0
2024-11-18 14:05:00,72.4,72.41,72.37,72.4,32233.0,70.0257,70.0354,69.9967,70.0257,32233.0
2024-11-18 14:10:00,72.4,72.4,72.35,72.35,91192.0,70.0257,70.0257,69.9773,69.9773,91192.0
2024-11-18 14:15:00,72.34,72.35,72.31,72.31,99202.0,69.9677,69.9773,69.9387,69.9387,99202.0
2024-11-18 14:20:00,72.31,72.32,72.27,72.27,44450.0,69.9387,69.9483,69.9,69.9,44450.0
2024-11-18 14:25:00,72.27,72.3,72.26,72.28,74490.0,69.9,69.929,69.8903,69.9096,74490.0
2024-11-18 14:30:00,72.27,72.28,72.25,72.27,49065.0,69.9,69.9096,69.8806,69.9,49065.0
2024-11-18 14:35:00,72.27,72.28,72.24,72.28,70478.0,69.9,69.9096,69.8709,69.9096,70478.0
2024-11-18 14:40:00,72.28,72.3,72.26,72.28,65222.0,69.9096,69.929,69.8903,69.9096,65222.0
2024-11-18 14:45:00,72.27,72.31,72.27,72.31,41279.0,69.9,69.9387,69.9,69.9387,41279.0
2024-11-18 14:50:00,72.31,72.33,72.3,72.33,69221.0,69.9387,69.958,69.929,69.958,69221.0
2024-11-18 14:55:00,72.33,72.33,72.27,72.28,89197.0,69.958,69.958,69.9,69.9096,89197.0
2024-11-18 15:00:00,72.28,72.31,72.27,72.3,100456.0,69.9096,69.9387,69.9,69.929,100456.0
2024-11-18 15:05:00,72.3,72.3,72.26,72.27,47580.0,69.929,69.929,69.8903,69.9,47580.0
2024-11-18 15:10:00,72.27,72.31,72.26,72.28,156184.0,69.9,69.9387,69.8903,69.9096,156184.0
2024-11-18 15:15:00,72.28,72.31,72.27,72.3,92398.0,69.9096,69.9387,69.9,69.929,92398.0
2024-11-18 15:20:00,72.3,72.32,72.29,72.31,85204.0,69.929,69.9483,69.9193,69.9387,85204.0
2024-11-18 15:25:00,72.31,72.32,72.29,72.3,61022.0,69.9387,69.9483,69.9193,69.929,61022.0
2024-11-18 15:30:00,72.29,72.3,72.24,72.25,110165.0,69.9193,69.929,69.8709,69.8806,110165.0
2024-11-18 15:35:00,72.25,72.28,72.24,72.26,79258.0,69.8806,69.9096,69.8709,69.8903,79258.0
2024-11-18 15:40:00,72.26,72.26,72.25,72.26,80654.0,69.8903,69.8903,69.8806,69.8903,80654.0
2024-11-18 15:45:00,72.26,72.27,72.24,72.27,180029.0,69.8903,69.9,69.8709,69.9,180029.0
2024-11-18 15:50:00,72.27,72.27,72.24,72.25,236596.0,69.9,69.9,69.8709,69.8806,236596.0
2024-11-18 15:55:00,72.25,72.3,72.23,72.29,418352.0,69.8806,69.929,69.8613,69.9193,418352.0
2024-11-19 09:30:00,71.69,71.75,71.68,71.75,252775.0,69.339,69.397,69.3293,69.397,252775.0
2024-11-19 09:35:00,71.75,71.76,71.7,71.76,34413.0,69.397,69.4067,69.3487,69.4067,34413.0
2024-11-19 09:40:00,71.76,71.8,71.72,71.78,21672.0,69.4067,69.4454,69.368,69.426,21672.0
2024-11-19 09:45:00,71.78,71.83,71.69,71.71,112202.0,69.426,69.4744,69.339,69.3583,112202.0
2024-11-19 09:50:00,71.7,71.74,71.63,71.65,139108.0,69.3487,69.3873,69.281,69.3003,139108.0
2024-11-19 09:55:00,71.67,71.69,71.63,71.66,158400.0,69.3196,69.339,69.281,69.31,158400.0
2024-11-19 10:00:00,71.66,71.7,71.6,71.66,102658.0,69.31,69.3487,69.2519,69.31,102658.0
2024-11-19 10:05:00,71.66,71.77,71.66,71.77,157006.0,69.31,69.4164,69.31,69.4164,157006.0
2024-11-19 10:10:00,71.77,71.8,71.73,71.78,120690.0,69.4164,69.4454,69.3777,69.426,120690.0
2024-11-19 10:15:00,71.76,71.81,71.73,71.78,26793.0,69.4067,69.4551,69.3777,69.426,26793.0
2024-11-19 10:20:00,71.78,71.81,71.72,71.81,45520.0,69.426,69.4551,69.368,69.4551,45520.0
2024-11-19 10:25:00,71.8,71.88,71.8,71.87,43728.0,69.4454,69.5228,69.4454,69.5131,43728.0
2024-11-19 10:30:00,71.86,71.92,71.85,71.92,74112.0,69.5034,69.5614,69.4937,69.5614,74112.0
2024-11-19 10:35:00,71.92,72.02,71.91,72.02,67019.0,69.5614,69.6582,69.5518,69.6582,67019.0
2024-11-19 10:40:00,72.03,72.08,71.98,72.06,75892.0,69.6678,69.7162,69.6195,69.6969,75892.0
2024-11-19 10:45:00,72.06,72.07,72.01,72.06,47241.0,69.6969,69.7065,69.6485,69.6969,47241.0
2024-11-19 10:50:00,72.06,72.07,72.01,72.04,608895.0,69.6969,69.7065,69.6485,69.6775,608895.0
2024-11-19 10:55:00,72.03,72.06,72.02,72.03,37513.0,69.6678,69.6969,69.6582,69.6678,37513.0
2024-11-19 11:00:00,72.03,72.05,71.99,72.04,59921.0,69.6678,69.6872,69.6291,69.6775,59921.0
2024-11-19 11:05:00,72.04,72.09,72.03,72.07,42165.0,69.6775,69.7259,69.6678,69.7065,42165.0
2024-11-19 11:10:00,72.06,72.11,72.06,72.08,30312.0,69.6969,69.7452,69.6969,69.7162,30312.0
2024-11-19 11:15:00,72.08,72.17,72.08,72.15,162795.0,69.7162,69.8032,69.7162,69.7839,162795.0
2024-11-19 11:20:00,72.14,72.17,72.12,72.16,107443.0,69.7742,69.8032,69.7549,69.7936,107443.0
2024-11-19 11:25:00,72.16,72.17,72.15,72.17,95240.0,69.7936,69.8032,69.7839,69.8032,95240.0
2024-11-19 11:30:00,72.17,72.18,72.13,72.13,73332.0,69.8032,69.8129,69.7646,69.7646,73332.0
2024-11-19 11:35:00,72.13,72.14,72.11,72.13,73586.0,69.7646,69.7742,69.7452,69.7646,73586.0
2024-11-19 11:40:00,72.14,72.18,72.12,72.13,33382.0,69.7742,69.8129,69.7549,69.7646,33382.0
2024-11-19 11:45:00,72.12,72.13,72.1,72.11,51030.0,69.7549,69.7646,69.7355,69.7452,51030.0
2024-11-19 11:50:00,72.11,72.14,72.07,72.1,54980.0,69.7452,69.7742,69.7065,69.7355,54980.0
2024-11-19 11:55:00,72.1,72.17,72.1,72.13,34364.0,69.7355,69.8032,69.7355,69.7646,34364.0
2024-11-19 12:00:00,72.14,72.14,72.11,72.13,52040.0,69.7742,69.7742,69.7452,69.7646,52040.0
2024-11-19 12:05:00,72.13,72.15,72.12,72.15,25563.0,69.7646,69.7839,69.7549,69.7839,25563.0
2024-11-19 12:10:00,72.15,72.15,72.11,72.14,52903.0,69.7839,69.7839,69.7452,69.7742,52903.0
2024-11-19 12:15:00,72.14,72.17,72.12,72.16,38593.0,69.7742,69.8032,69.7549,69.7936,38593.0
2024-11-19 12:20:00,72.16,72.16,72.07,72.12,29823.0,69.7936,69.7936,69.7065,69.7549,29823.0
2024-11-19 12:25:00,72.11,72.17,72.11,72.17,96815.0,69.7452,69.8032,69.7452,69.8032,96815.0
2024-11-19 12:30:00,72.16,72.21,72.14,72.2,22921.0,69.7936,69.8419,69.7742,69.8323,22921.0
2024-11-19 12:35:00,72.2,72.2,72.17,72.18,15174.0,69.8323,69.8323,69.8032,69.8129,15174.0
2024-11-19 12:40:00,72.18,72.19,72.13,72.15,39900.0,69.8129,69.8226,69.7646,69.7839,39900.0
2024-11-19 12:45:00,72.15,72.16,72.12,72.12,60546.0,69.7839,69.7936,69.7549,69.7549,60546.0
2024-11-19 12:50:00,72.13,72.13,72.11,72.13,30365.0,69.7646,69.7646,69.7452,69.7646,30365.0
2024-11-19 12:55:00,72.12,72.13,72.09,72.1,34933.0,69.7549,69.7646,69.7259,69.7355,34933.0
2024-11-19 13:00:00,72.1,72.1,72.05,72.06,45517.0,69.7355,69.7355,69.6872,69.6969,45517.0
2024-11-19 13:05:00,72.06,72.11,72.06,72.11,84461.0,69.6969,69.7452,69.6969,69.7452,84461.0
2024-11-19 13:10:00,72.11,72.13,72.09,72.13,62051.0,69.7452,69.7646,69.7259,69.7646,62051.0
2024-11-19 13:15:00,72.13,72.15,72.11,72.13,52895.0,69.7646,69.7839,69.7452,69.7646,52895.0
2024-11-19 13:20:00,72.13,72.13,72.1,72.11,50807.0,69.7646,69.7646,69.7355,69.7452,50807.0
2024-11-19 13:25:00,72.11,72.15,72.1,72.14,100820.0,69.7452,69.7839,69.7355,69.7742,100820.0
2024-11-19 13:30:00,72.14,72.15,72.11,72.15,42445.0,69.7742,69.7839,69.7452,69.7839,42445.0
2024-11-19 13:35:00,72.14,72.2,72.13,72.2,73393.0,69.7742,69.8323,69.7646,69.8323,73393.0
2024-11-19 13:40:00,72.2,72.21,72.17,72.2,35819.0,69.8323,69.8419,69.8032,69.8323,35819.0
2024-11-19 13:45:00,72.2,72.27,72.2,72.26,46063.0,69.8323,69.9,69.8323,69.8903,46063.0
2024-11-19 13:50:00,72.26,72.32,72.26,72.3,28990.0,69.8903,69.9483,69.8903,69.929,28990.0
2024-11-19 13:55:00,72.3,72.34,72.28,72.31,55616.0,69.929,69.9677,69.9096,69.9387,55616.0
2024-11-19 14:00:00,72.32,72.34,72.28,72.3,55549.0,69.9483,69.9677,69.9096,69.929,55549.0
2024-11-19 14:05:00,72.3,72.31,72.28,72.3,33059.0,69.929,69.9387,69.9096,69.929,33059.0
2024-11-19 14:10:00,72.3,72.31,72.28,72.3,59692.0,69.929,69.9387,69.9096,69.929,59692.0
2024-11-19 14:15:00,72.3,72.3,72.21,72.23,67753.0,69.929,69.929,69.8419,69.8613,67753.0
2024-11-19 14:20:00,72.23,72.27,72.22,72.26,119970.0,69.8613,69.9,69.8516,69.8903,119970.0
2024-11-19 14:25:00,72.26,72.26,72.21,72.22,64477.0,69.8903,69.8903,69.8419,69.8516,64477.0
2024-11-19 14:30:00,72.22,72.24,72.16,72.17,66006.0,69.8516,69.8709,69.7936,69.8032,66006.0
2024-11-19 14:35:00,72.17,72.18,72.12,72.14,104946.0,69.8032,69.8129,69.7549,69.7742,104946.0
2024-11-19 14:40:00,72.14,72.15,72.11,72.15,60290.0,69.7742,69.7839,69.7452,69.7839,60290.0
2024-11-19 14:45:00,72.15,72.16,72.12,72.14,31034.0,69.7839,69.7936,69.7549,69.7742,31034.0
2024-11-19 14:50:00,72.14,72.17,72.13,72.17,59693.0,69.7742,69.8032,69.7646,69.8032,59693.0
2024-11-19 14:55:00,72.17,72.2,72.17,72.17,43220.0,69.8032,69.8323,69.8032,69.8032,43220.0
2024-11-19 15:00:00,72.17,72.17,72.15,72.16,90207.0,69.8032,69.8032,69.7839,69.7936,90207.0
2024-11-19 15:05:00,72.17,72.2,72.16,72.2,87276.0,69.8032,69.8323,69.7936,69.8323,87276.0
2024-11-19 15:10:00,72.2,72.21,72.18,72.2,99364.0,69.8323,69.8419,69.8129,69.8323,99364.0
2024-11-19 15:15:00,72.2,72.23,72.18,72.23,38809.0,69.8323,69.8613,69.8129,69.8613,38809.0
2024-11-19 15:20:00,72.23,72.23,72.21,72.21,40820.0,69.8613,69.8613,69.8419,69.8419,40820.0
2024-11-19 15:25:00,72.2,72.22,72.2,72.22,65341.0,69.8323,69.8516,69.8323,69.8516,65341.0
2024-11-19 15:30:00,72.21,72.24,72.18,72.23,121458.0,69.8419,69.8709,69.8129,69.8613,121458.0
2024-11-19 15:35:00,72.23,72.25,72.22,72.23,47724.0,69.8613,69.8806,69.8516,69.8613,47724.0
2024-11-19 15:40:00,72.23,72.28,72.23,72.26,40989.0,69.8613,69.9096,69.8613,69.8903,40989.0
2024-11-19 15:45:00,72.25,72.26,72.23,72.26,111458.0,69.8806,69.8903,69.8613,69.8903,111458.0
2024-11-19 15:50:00,72.26,72.28,72.24,72.26,803310.0,69.8903,69.9096,69.8709,69.8903,803310.0
2024-11-19 15:55:00,72.25,72.26,72.2,72.2,697393.0,69.8806,69.8903,69.8323,69.8323,697393.0
2024-11-20 09:30:00,71.87,71.88,71.8,71.81,306559.0,69.5131,69.5228,69.4454,69.4551,306559.0
2024-11-20 09:35:00,71.8,71.8,71.64,71.67,118636.0,69.4454,69.4454,69.2906,69.3196,118636.0
2024-11-20 09:40:00,71.67,71.73,71.63,71.73,254147.0,69.3196,69.3777,69.281,69.3777,254147.0
2024-11-20 09:45:00,71.72,71.81,71.69,71.77,170334.0,69.368,69.4551,69.339,69.4164,170334.0
2024-11-20 09:50:00,71.77,71.78,71.67,71.67,157443.0,69.4164,69.426,69.3196,69.3196,157443.0
2024-11-20 09:55:00,71.67,71.71,71.61,71.62,154865.0,69.3196,69.3583,69.2616,69.2713,154865.0
2024-11-20 10:00:00,71.62,71.72,71.62,71.67,216012.0,69.2713,69.368,69.2713,69.3196,216012.0
2024-11-20 10:05:00,71.66,71.66,71.56,71.61,136968.0,69.31,69.31,69.2132,69.2616,136968.0
2024-11-20 10:10:00,71.62,71.63,71.56,71.58,1092603.0,69.2713,69.281,69.2132,69.2326,1092603.0
2024-11-20 10:15:00,71.57,71.6,71.53,71.59,228182.0,69.2229,69.2519,69.1842,69.2423,228182.0
2024-11-20 10:20:00,71.58,71.63,71.49,71.61,387566.0,69.2326,69.281,69.1455,69.2616,387566.0
2024-11-20 10:25:00,71.59,71.64,71.58,71.64,45760.0,69.2423,69.2906,69.2326,69.2906,45760.0
2024-11-20 10:30:00,71.64,71.72,71.62,71.71,148396.0,69.2906,69.368,69.2713,69.3583,148396.0
2024-11-20 10:35:00,71.71,71.74,71.66,71.73,66967.0,69.3583,69.3873,69.31,69.3777,66967.0
2024-11-20 10:40:00,71.73,71.76,71.68,71.69,64306.0,69.3777,69.4067,69.3293,69.339,64306.0
2024-11-20 10:45:00,71.69,71.74,71.69,71.74,78263.0,69.339,69.3873,69.339,69.3873,78263.0
2024-11-20 10:50:00,71.73,71.75,71.69,71.74,139438.0,69.3777,69.397,69.339,69.3873,139438.0
2024-11-20 10:55:00,71.74,71.77,71.73,71.76,118696.0,69.3873,69.4164,69.3777,69.4067,118696.0
2024-11-20 11:00:00,71.76,71.77,71.69,71.69,133519.0,69.4067,69.4164,69.339,69.339,133519.0
2024-11-20 11:05:00,71.69,71.69,71.58,71.63,150248.0,69.339,69.339,69.2326,69.281,150248.0
2024-11-20 11:10:00,71.62,71.63,71.5,71.58,94473.0,69.2713,69.281,69.1552,69.2326,94473.0
2024-11-20 11:15:00,71.58,71.63,71.57,71.63,126594.0,69.2326,69.281,69.2229,69.281,126594.0
2024-11-20 11:20:00,71.63,71.64,71.6,71.62,76402.0,69.281,69.2906,69.2519,69.2713,76402.0
2024-11-20 11:25:00,71.62,71.62,71.52,71.53,780334.0,69.2713,69.2713,69.1746,69.1842,780334.0
2024-11-20 11:30:00,71.54,71.55,71.49,71.53,51058.0,69.1939,69.2036,69.1455,69.1842,51058.0
2024-11-20 11:35:00,71.53,71.62,71.5,71.61,125494.0,69.1842,69.2713,69.1552,69.2616,125494.0
2024-11-20 11:40:00,71.6,71.68,71.59,71.67,116153.0,69.2519,69.3293,69.2423,69.3196,116153.0
2024-11-20 11:45:00,71.67,71.73,71.65,71.72,56580.0,69.3196,69.3777,69.3003,69.368,56580.0
2024-11-20 11:50:00,71.73,71.79,71.73,71.78,48273.0,69.3777,69.4357,69.3777,69.426,48273.0
2024-11-20 11:55:00,71.78,71.8,71.74,71.75,80528.0,69.426,69.4454,69.3873,69.397,80528.0
2024-11-20 12:00:00,71.75,71.77,71.7,71.72,69054.0,69.397,69.4164,69.3487,69.368,69054.0
2024-11-20 12:05:00,71.71,71.73,71.68,71.7,84847.0,69.3583,69.3777,69.3293,69.3487,84847.0
2024-11-20 12:10:00,71.7,71.7,71.65,71.67,57535.0,69.3487,69.3487,69.3003,69.3196,57535.0
2024-11-20 12:15:00,71.67,71.69,71.66,71.67,77310.0,69.3196,69.339,69.31,69.3196,77310.0
2024-11-20 12:20:00,71.67,71.67,71.63,71.65,115341.0,69.3196,69.3196,69.281,69.3003,115341.0
2024-11-20 12:25:00,71.66,71.74,71.65,71.73,191209.0,69.31,69.3873,69.3003,69.3777,191209.0
2024-11-20 12:30:00,71.73,71.76,71.72,71.76,84343.0,69.3777,69.4067,69.368,69.4067,84343.0
2024-11-20 12:35:00,71.76,71.8,71.75,71.78,182073.0,69.4067,69.4454,69.397,69.426,182073.0
2024-11-20 12:40:00,71.78,71.8,71.76,71.78,124623.0,69.426,69.4454,69.4067,69.426,124623.0
2024-11-20 12:45:00,71.78,71.82,71.77,71.82,361973.0,69.426,69.4647,69.4164,69.4647,361973.0
2024-11-20 12:50:00,71.82,71.83,71.73,71.73,70116.0,69.4647,69.4744,69.3777,69.3777,70116.0
2024-11-20 12:55:00,71.73,71.74,71.7,71.71,122356.0,69.3777,69.3873,69.3487,69.3583,122356.0
2024-11-20 13:00:00,71.7,71.74,71.69,71.72,68143.0,69.3487,69.3873,69.339,69.368,68143.0
2024-11-20 13:05:00,71.72,71.73,71.69,71.7,45403.0,69.368,69.3777,69.339,69.3487,45403.0
2024-11-20 13:10:00,71.7,71.72,71.69,71.7,54335.0,69.3487,69.368,69.339,69.3487,54335.0
2024-11-20 13:15:00,71.69,71.73,71.67,71.67,373917.0,69.339,69.3777,69.3196,69.3196,373917.0
2024-11-20 13:20:00,71.67,71.72,71.65,71.72,144482.0,69.3196,69.368,69.3003,69.368,144482.0
2024-11-20 13:25:00,71.72,71.73,71.7,71.73,38389.0,69.368,69.3777,69.3487,69.3777,38389.0
2024-11-20 13:30:00,71.72,71.72,71.67,71.67,76242.0,69.368,69.368,69.3196,69.3196,76242.0
2024-11-20 13:35:00,71.68,71.7,71.63,71.65,351980.0,69.3293,69.3487,69.281,69.3003,351980.0
2024-11-20 13:40:00,71.64,71.66,71.61,71.64,33447.0,69.2906,69.31,69.2616,69.2906,33447.0
2024-11-20 13:45:00,71.64,71.65,71.62,71.65,48116.0,69.2906,69.3003,69.2713,69.3003,48116.0
2024-11-20 13:50:00,71.66,71.68,71.64,71.68,62614.0,69.31,69.3293,69.2906,69.3293,62614.0
2024-11-20 13:55:00,71.68,71.7,71.67,71.7,375153.0,69.3293,69.3487,69.3196,69.3487,375153.0
2024-11-20 14:00:00,71.69,71.71,71.68,71.7,102333.0,69.339,69.3583,69.3293,69.3487,102333.0
2024-11-20 14:05:00,71.7,71.7,71.65,71.66,112062.0,69.3487,69.3487,69.3003,69.31,112062.0
2024-11-20 14:10:00,71.66,71.68,71.65,71.67,61533.0,69.31,69.3293,69.3003,69.3196,61533.0
2024-11-20 14:15:00,71.67,71.69,71.66,71.67,39049.0,69.3196,69.339,69.31,69.3196,39049.0
2024-11-20 14:20:00,71.67,71.68,71.64,71.64,39907.0,69.3196,69.3293,69.2906,69.2906,39907.0
2024-11-20 14:25:00,71.65,71.68,71.64,71.68,79710.0,69.3003,69.3293,69.2906,69.3293,79710.0
2024-11-20 14:30:00,71.67,71.71,71.66,71.7,38749.0,69.3196,69.3583,69.31,69.3487,38749.0
2024-11-20 14:35:00,71.7,71.74,71.69,71.73,104011.0,69.3487,69.3873,69.339,69.3777,104011.0
2024-11-20 14:40:00,71.73,71.78,71.72,71.77,93475.0,69.3777,69.426,69.368,69.4164,93475.0
2024-11-20 14:45:00,71.78,71.78,71.76,71.78,190099.0,69.426,69.426,69.4067,69.426,190099.0
2024-11-20 14:50:00,71.78,71.78,71.74,71.75,82637.0,69.426,69.426,69.3873,69.397,82637.0
2024-11-20 14:55:00,71.76,71.76,71.71,71.72,116571.0,69.4067,69.4067,69.3583,69.368,116571.0
2024-11-20 15:00:00,71.72,71.72,71.69,71.71,88034.0,69.368,69.368,69.339,69.3583,88034.0
2024-11-20 15:05:00,71.72,71.73,71.69,71.71,77731.0,69.368,69.3777,69.339,69.3583,77731.0
2024-11-20 15:10:00,71.72,71.75,71.71,71.72,89063.0,69.368,69.397,69.3583,69.368,89063.0
2024-11-20 15:15:00,71.73,71.76,71.72,71.75,73958.0,69.3777,69.4067,69.368,69.397,73958.0
2024-11-20 15:20:00,71.75,71.77,71.74,71.77,44920.0,69.397,69.4164,69.3873,69.4164,44920.0
2024-11-20 15:25:00,71.77,71.79,71.77,71.79,60291.0,69.4164,69.4357,69.4164,69.4357,60291.0
2024-11-20 15:30:00,71.79,71.87,71.78,71.87,102845.0,69.4357,69.5131,69.426,69.5131,102845.0
2024-11-20 15:35:00,71.87,71.89,71.84,71.88,219595.0,69.5131,69.5324,69.4841,69.5228,219595.0
2024-11-20 15:40:00,71.88,71.89,71.84,71.87,103826.0,69.5228,69.5324,69.4841,69.5131,103826.0
2024-11-20 15:45:00,71.87,71.92,71.85,71.91,199746.0,69.5131,69.5614,69.4937,69.5518,199746.0
2024-11-20 15:50:00,71.9,71.95,71.89,71.92,297135.0,69.5421,69.5905,69.5324,69.5614,297135.0
2024-11-20 15:55:00,71.92,71.95,71.9,71.95,178534.0,69.5614,69.5905,69.5421,69.5905,178534.0
2024-11-21 09:30:00,71.87,71.9,71.73,71.75,271492.0,69.5131,69.5421,69.3777,69.397,271492.0
2024-11-21 09:35:00,71.74,71.75,71.61,71.63,108241.0,69.3873,69.397,69.2616,69.281,108241.0
2024-11-21 09:40:00,71.64,71.86,71.64,71.85,201092.0,69.2906,69.5034,69.2906,69.4937,201092.0
2024-11-21 09:45:00,71.84,71.93,71.82,71.92,172111.0,69.4841,69.5711,69.4647,69.5614,172111.0
2024-11-21 09:50:00,71.92,71.95,71.82,71.84,134012.0,69.5614,69.5905,69.4647,69.4841,134012.0
2024-11-21 09:55:00,71.85,71.86,71.79,71.85,91536.0,69.4937,69.5034,69.4357,69.4937,91536.0
2024-11-21 10:00:00,71.85,71.86,71.77,71.8,170551.0,69.4937,69.5034,69.4164,69.4454,170551.0
2024-11-21 10:05:00,71.8,71.83,71.76,71.83,96377.0,69.4454,69.4744,69.4067,69.4744,96377.0
2024-11-21 10:10:00,71.81,71.97,71.81,71.97,99951.0,69.4551,69.6098,69.4551,69.6098,99951.0
2024-11-21 10:15:00,71.97,72.01,71.94,71.95,102873.0,69.6098,69.6485,69.5808,69.5905,102873.0
2024-11-21 10:20:00,71.95,71.99,71.86,71.92,103922.0,69.5905,69.6291,69.5034,69.5614,103922.0
2024-11-21 10:25:00,71.93,71.94,71.83,71.84,48631.0,69.5711,69.5808,69.4744,69.4841,48631.0
2024-11-21 10:30:00,71.83,71.9,71.81,71.86,75685.0,69.4744,69.5421,69.4551,69.5034,75685.0
2024-11-21 10:35:00,71.85,71.95,71.84,71.89,43931.0,69.4937,69.5905,69.4841,69.5324,43931.0
2024-11-21 10:40:00,71.89,71.98,71.88,71.92,171284.0,69.5324,69.6195,69.5228,69.5614,171284.0
2024-11-21 10:45:00,71.92,71.98,71.89,71.97,166308.0,69.5614,69.6195,69.5324,69.6098,166308.0
2024-11-21 10:50:00,71.95,71.98,71.91,71.98,45601.0,69.5905,69.6195,69.5518,69.6195,45601.0
2024-11-21 10:55:00,71.99,72.02,71.96,71.97,66295.0,69.6291,69.6582,69.6001,69.6098,66295.0
2024-11-21 11:00:00,71.97,72.0,71.96,71.98,77442.0,69.6098,69.6388,69.6001,69.6195,77442.0
2024-11-21 11:05:00,71.98,71.98,71.87,71.89,31333.0,69.6195,69.6195,69.5131,69.5324,31333.0
2024-11-21 11:10:00,71.89,71.93,71.88,71.92,60311.0,69.5324,69.5711,69.5228,69.5614,60311.0
2024-11-21 11:15:00,71.92,71.93,71.83,71.86,117040.0,69.5614,69.5711,69.4744,69.5034,117040.0
2024-11-21 11:20:00,71.85,71.92,71.83,71.91,52406.0,69.4937,69.5614,69.4744,69.5518,52406.0
2024-11-21 11:25:00,71.91,71.93,71.88,71.92,188605.0,69.5518,69.5711,69.5228,69.5614,188605.0
2024-11-21 11:30:00,71.92,71.94,71.89,71.92,101011.0,69.5614,69.5808,69.5324,69.5614,101011.0
2024-11-21 11:35:00,71.91,71.91,71.83,71.89,53666.0,69.5518,69.5518,69.4744,69.5324,53666.0
2024-11-21 11:40:00,71.89,71.91,71.85,71.86,41940.0,69.5324,69.5518,69.4937,69.5034,41940.0
2024-11-21 11:45:00,71.86,71.86,71.75,71.78,27050.0,69.5034,69.5034,69.397,69.426,27050.0
2024-11-21 11:50:00,71.78,71.82,71.75,71.81,38402.0,69.426,69.4647,69.397,69.4551,38402.0
2024-11-21 11:55:00,71.8,71.81,71.77,71.79,60099.0,69.4454,69.4551,69.4164,69.4357,60099.0
2024-11-21 12:00:00,71.81,71.81,71.7,71.7,87244.0,69.4551,69.4551,69.3487,69.3487,87244.0
2024-11-21 12:05:00,71.7,71.77,71.7,71.76,36628.0,69.3487,69.4164,69.3487,69.4067,36628.0
2024-11-21 12:10:00,71.77,71.8,71.76,71.78,44148.0,69.4164,69.4454,69.4067,69.426,44148.0
2024-11-21 12:15:00,71.78,71.82,71.76,71.81,120742.0,69.426,69.4647,69.4067,69.4551,120742.0
2024-11-21 12:20:00,71.81,71.89,71.81,71.88,47837.0,69.4551,69.5324,69.4551,69.5228,47837.0
2024-11-21 12:25:00,71.88,71.93,71.86,71.91,123249.0,69.5228,69.5711,69.5034,69.5518,123249.0
2024-11-21 12:30:00,71.91,71.94,71.9,71.92,53150.0,69.5518,69.5808,69.5421,69.5614,53150.0
2024-11-21 12:35:00,71.92,71.96,71.91,71.94,49277.0,69.5614,69.6001,69.5518,69.5808,49277.0
2024-11-21 12:40:00,71.94,72.0,71.93,71.99,36002.0,69.5808,69.6388,69.5711,69.6291,36002.0
2024-11-21 12:45:00,71.98,72.04,71.98,72.02,70452.0,69.6195,69.6775,69.6195,69.6582,70452.0
2024-11-21 12:50:00,72.01,72.05,72.0,72.03,30144.0,69.6485,69.6872,69.6388,69.6678,30144.0
2024-11-21 12:55:00,72.03,72.04,72.0,72.02,110809.0,69.6678,69.6775,69.6388,69.6582,110809.0
2024-11-21 13:00:00,72.03,72.05,72.02,72.03,29245.0,69.6678,69.6872,69.6582,69.6678,29245.0
2024-11-21 13:05:00,72.03,72.04,72.01,72.03,65910.0,69.6678,69.6775,69.6485,69.6678,65910.0
2024-11-21 13:10:00,72.03,72.06,72.03,72.05,38910.0,69.6678,69.6969,69.6678,69.6872,38910.0
2024-11-21 13:15:00,72.05,72.06,72.02,72.06,32752.0,69.6872,69.6969,69.6582,69.6969,32752.0
2024-11-21 13:20:00,72.06,72.06,72.03,72.06,58065.0,69.6969,69.6969,69.6678,69.6969,58065.0
2024-11-21 13:25:00,72.06,72.08,72.02,72.05,29338.0,69.6969,69.7162,69.6582,69.6872,29338.0
2024-11-21 13:30:00,72.06,72.09,72.04,72.08,64604.0,69.6969,69.7259,69.6775,69.7162,64604.0
2024-11-21 13:35:00,72.08,72.09,72.01,72.03,50668.0,69.7162,69.7259,69.6485,69.6678,50668.0
2024-11-21 13:40:00,72.03,72.05,72.01,72.03,25367.0,69.6678,69.6872,69.6485,69.6678,25367.0
2024-11-21 13:45:00,72.03,72.05,72.0,72.01,43846.0,69.6678,69.6872,69.6388,69.6485,43846.0
2024-11-21 13:50:00,72.0,72.04,71.99,72.03,48870.0,69.6388,69.6775,69.6291,69.6678,48870.0
2024-11-21 13:55:00,72.04,72.06,72.03,72.05,23324.0,69.6775,69.6969,69.6678,69.6872,23324.0
2024-11-21 14:00:00,72.04,72.05,72.02,72.03,42482.0,69.6775,69.6872,69.6582,69.6678,42482.0
2024-11-21 14:05:00,72.03,72.03,71.98,71.99,31380.0,69.6678,69.6678,69.6195,69.6291,31380.0
2024-11-21 14:10:00,71.99,71.99,71.96,71.98,50559.0,69.6291,69.6291,69.6001,69.6195,50559.0
2024-11-21 14:15:00,71.98,71.99,71.93,71.94,49176.0,69.6195,69.6291,69.5711,69.5808,49176.0
2024-11-21 14:20:00,71.94,72.01,71.91,72.01,82995.0,69.5808,69.6485,69.5518,69.6485,82995.0
2024-11-21 14:25:00,72.01,72.03,71.98,72.01,82945.0,69.6485,69.6678,69.6195,69.6485,82945.0
2024-11-21 14:30:00,72.0,72.01,71.96,71.97,68372.0,69.6388,69.6485,69.6001,69.6098,68372.0
2024-11-21 14:35:00,71.97,72.01,71.96,72.01,24202.0,69.6098,69.6485,69.6001,69.6485,24202.0
2024-11-21 14:40:00,72.02,72.02,72.0,72.02,73245.0,69.6582,69.6582,69.6388,69.6582,73245.0
2024-11-21 14:45:00,72.02,72.02,71.98,72.0,72852.0,69.6582,69.6582,69.6195,69.6388,72852.0
2024-11-21 14:50:00,72.0,72.02,71.98,72.02,78588.0,69.6388,69.6582,69.6195,69.6582,78588.0
2024-11-21 14:55:00,72.02,72.04,72.01,72.03,114053.0,69.6582,69.6775,69.6485,69.6678,114053.0
2024-11-21 15:00:00,72.02,72.06,72.01,72.04,107152.0,69.6582,69.6969,69.6485,69.6775,107152.0
2024-11-21 15:05:00,72.05,72.07,72.04,72.05,70176.0,69.6872,69.7065,69.6775,69.6872,70176.0
2024-11-21 15:10:00,72.05,72.07,72.02,72.03,95292.0,69.6872,69.7065,69.6582,69.6678,95292.0
2024-11-21 15:15:00,72.03,72.04,72.01,72.01,94411.0,69.6678,69.6775,69.6485,69.6485,94411.0
2024-11-21 15:20:00,72.02,72.04,72.01,72.02,89724.0,69.6582,69.6775,69.6485,69.6582,89724.0
2024-11-21 15:25:00,72.02,72.04,72.0,72.03,120017.0,69.6582,69.6775,69.6388,69.6678,120017.0
2024-11-21 15:30:00,72.03,72.04,71.99,72.0,61434.0,69.6678,69.6775,69.6291,69.6388,61434.0
2024-11-21 15:35:00,71.99,72.0,71.96,71.98,42411.0,69.6291,69.6388,69.6001,69.6195,42411.0
2024-11-21 15:40:00,71.98,71.99,71.96,71.98,107377.0,69.6195,69.6291,69.6001,69.6195,107377.0
2024-11-21 15:45:00,71.97,71.99,71.96,71.97,168538.0,69.6098,69.6291,69.6001,69.6098,168538.0
2024-11-21 15:50:00,71.97,71.98,71.96,71.98,390550.0,69.6098,69.6195,69.6001,69.6195,390550.0
2024-11-21 15:55:00,71.98,72.01,71.96,71.99,1049087.0,69.6195,69.6485,69.6001,69.6291,1049087.0
2024-11-22 09:30:00,71.92,71.98,71.9,71.97,225426.0,69.5614,69.6195,69.5421,69.6098,225426.0
2024-11-22 09:35:00,71.98,72.09,71.97,72.09,71096.0,69.6195,69.7259,69.6098,69.7259,71096.0
2024-11-22 09:40:00,72.09,72.15,72.08,72.12,182706.0,69.7259,69.7839,69.7162,69.7549,182706.0
2024-11-22 09:45:00,72.11,72.13,72.05,72.07,98096.0,69.7452,69.7646,69.6872,69.7065,98096.0
2024-11-22 09:50:00,72.06,72.07,72.02,72.06,79604.0,69.6969,69.7065,69.6582,69.6969,79604.0
2024-11-22 09:55:00,72.06,72.13,72.05,72.12,132906.0,69.6969,69.7646,69.6872,69.7549,132906.0
2024-11-22 10:00:00,72.13,72.17,72.11,72.15,67325.0,69.7646,69.8032,69.7452,69.7839,67325.0
2024-11-22 10:05:00,72.16,72.22,72.14,72.16,51884.0,69.7936,69.8516,69.7742,69.7936,51884.0
2024-11-22 10:10:00,72.16,72.21,72.08,72.13,96848.0,69.7936,69.8419,69.7162,69.7646,96848.0
2024-11-22 10:15:00,72.14,72.22,72.13,72.19,156064.0,69.7742,69.8516,69.7646,69.8226,156064.0
2024-11-22 10:20:00,72.2,72.21,72.14,72.18,81878.0,69.8323,69.8419,69.7742,69.8129,81878.0
2024-11-22 10:25:00,72.18,72.21,72.08,72.09,109379.0,69.8129,69.8419,69.7162,69.7259,109379.0
2024-11-22 10:30:00,72.1,72.13,72.08,72.1,153119.0,69.7355,69.7646,69.7162,69.7355,153119.0
2024-11-22 10:35:00,72.1,72.15,72.1,72.13,143896.0,69.7355,69.7839,69.7355,69.7646,143896.0
2024-11-22 10:40:00,72.14,72.15,72.1,72.15,76862.0,69.7742,69.7839,69.7355,69.7839,76862.0
2024-11-22 10:45:00,72.15,72.18,72.12,72.12,60678.0,69.7839,69.8129,69.7549,69.7549,60678.0
2024-11-22 10:50:00,72.12,72.16,72.11,72.12,91724.0,69.7549,69.7936,69.7452,69.7549,91724.0
2024-11-22 10:55:00,72.12,72.16,72.11,72.15,83636.0,69.7549,69.7936,69.7452,69.7839,83636.0
2024-11-22 11:00:00,72.17,72.18,72.12,72.12,54586.0,69.8032,69.8129,69.7549,69.7549,54586.0
2024-11-22 11:05:00,72.13,72.14,72.08,72.09,42292.0,69.7646,69.7742,69.7162,69.7259,42292.0
2024-11-22 11:10:00,72.08,72.15,72.07,72.11,47233.0,69.7162,69.7839,69.7065,69.7452,47233.0
2024-11-22 11:15:00,72.11,72.11,72.04,72.04,81707.0,69.7452,69.7452,69.6775,69.6775,81707.0
2024-11-22 11:20:00,72.04,72.07,72.01,72.05,94619.0,69.6775,69.7065,69.6485,69.6872,94619.0
2024-11-22 11:25:00,72.05,72.06,72.01,72.06,129130.0,69.6872,69.6969,69.6485,69.6969,129130.0
2024-11-22 11:30:00,72.06,72.09,72.04,72.09,71195.0,69.6969,69.7259,69.6775,69.7259,71195.0
2024-11-22 11:35:00,72.08,72.15,72.08,72.14,84421.0,69.7162,69.7839,69.7162,69.7742,84421.0
2024-11-22 11:40:00,72.14,72.14,72.08,72.09,95172.0,69.7742,69.7742,69.7162,69.7259,95172.0
2024-11-22 11:45:00,72.1,72.14,72.09,72.13,36517.0,69.7355,69.7742,69.7259,69.7646,36517.0
2024-11-22 11:50:00,72.13,72.15,72.11,72.15,69273.0,69.7646,69.7839,69.7452,69.7839,69273.0
2024-11-22 11:55:00,72.14,72.18,72.14,72.17,56109.0,69.7742,69.8129,69.7742,69.8032,56109.0
2024-11-22 12:00:00,72.17,72.21,72.16,72.21,72645.0,69.8032,69.8419,69.7936,69.8419,72645.0
2024-11-22 12:05:00,72.21,72.22,72.19,72.2,90459.0,69.8419,69.8516,69.8226,69.8323,90459.0
2024-11-22 12:10:00,72.2,72.26,72.19,72.25,40687.0,69.8323,69.8903,69.8226,69.8806,40687.0
2024-11-22 12:15:00,72.25,72.25,72.2,72.21,40519.0,69.8806,69.8806,69.8323,69.8419,40519.0
2024-11-22 12:20:00,72.21,72.25,72.2,72.23,27413.0,69.8419,69.8806,69.8323,69.8613,27413.0
2024-11-22 12:25:00,72.25,72.28,72.24,72.27,36686.0,69.8806,69.9096,69.8709,69.9,36686.0
2024-11-22 12:30:00,72.27,72.27,72.23,72.25,76181.0,69.9,69.9,69.8613,69.8806,76181.0
2024-11-22 12:35:00,72.25,72.25,72.2,72.2,33135.0,69.8806,69.8806,69.8323,69.8323,33135.0
2024-11-22 12:40:00,72.2,72.28,72.2,72.27,71985.0,69.8323,69.9096,69.8323,69.9,71985.0
2024-11-22 12:45:00,72.28,72.3,72.26,72.3,31788.0,69.9096,69.929,69.8903,69.929,31788.0
2024-11-22 12:50:00,72.3,72.34,72.29,72.34,89219.0,69.929,69.9677,69.9193,69.9677,89219.0
2024-11-22 12:55:00,72.33,72.34,72.32,72.34,62661.0,69.958,69.9677,69.9483,69.9677,62661.0
2024-11-22 13:00:00,72.33,72.36,72.31,72.36,40332.0,69.958,69.987,69.9387,69.987,40332.0
2024-11-22 13:05:00,72.36,72.37,72.34,72.37,51334.0,69.987,69.9967,69.9677,69.9967,51334.0
2024-11-22 13:10:00,72.37,72.4,72.36,72.39,53580.0,69.9967,70.0257,69.987,70.016,53580.0
2024-11-22 13:15:00,72.38,72.39,72.36,72.37,22372.0,70.0064,70.016,69.987,69.9967,22372.0
2024-11-22 13:20:00,72.36,72.39,72.34,72.38,26172.0,69.987,70.016,69.9677,70.0064,26172.0
2024-11-22 13:25:00,72.38,72.39,72.35,72.36,33406.0,70.0064,70.016,69.9773,69.987,33406.0
2024-11-22 13:30:00,72.36,72.38,72.34,72.34,65887.0,69.987,70.0064,69.9677,69.9677,65887.0
2024-11-22 13:35:00,72.34,72.35,72.32,72.33,48295.0,69.9677,69.9773,69.9483,69.958,48295.0
2024-11-22 13:40:00,72.32,72.33,72.3,72.31,62777.0,69.9483,69.958,69.929,69.9387,62777.0
2024-11-22 13:45:00,72.31,72.35,72.31,72.34,60401.0,69.9387,69.9773,69.9387,69.9677,60401.0
2024-11-22 13:50:00,72.34,72.35,72.29,72.31,47782.0,69.9677,69.9773,69.9193,69.9387,47782.0
2024-11-22 13:55:00,72.3,72.32,72.29,72.31,62559.0,69.929,69.9483,69.9193,69.9387,62559.0
2024-11-22 14:00:00,72.31,72.32,72.3,72.31,41138.0,69.9387,69.9483,69.929,69.9387,41138.0
2024-11-22 14:05:00,72.3,72.32,72.28,72.29,74514.0,69.929,69.9483,69.9096,69.9193,74514.0
2024-11-22 14:10:00,72.3,72.3,72.25,72.26,38610.0,69.929,69.929,69.8806,69.8903,38610.0
2024-11-22 14:15:00,72.27,72.28,72.22,72.25,52822.0,69.9,69.9096,69.8516,69.8806,52822.0
2024-11-22 14:20:00,72.25,72.28,72.24,72.28,51924.0,69.8806,69.9096,69.8709,69.9096,51924.0
2024-11-22 14:25:00,72.27,72.28,72.26,72.27,58083.0,69.9,69.9096,69.8903,69.9,58083.0
2024-11-22 14:30:00,72.27,72.28,72.25,72.28,65733.0,69.9,69.9096,69.8806,69.9096,65733.0
2024-11-22 14:35:00,72.28,72.29,72.27,72.28,101899.0,69.9096,69.9193,69.9,69.9096,101899.0
2024-11-22 14:40:00,72.27,72.28,72.26,72.26,75272.0,69.9,69.9096,69.8903,69.8903,75272.0
2024-11-22 14:45:00,72.27,72.28,72.25,72.28,79821.0,69.9,69.9096,69.8806,69.9096,79821.0
2024-11-22 14:50:00,72.28,72.28,72.26,72.28,48257.0,69.9096,69.9096,69.8903,69.9096,48257.0
2024-11-22 14:55:00,72.28,72.29,72.26,72.27,19944.0,69.9096,69.9193,69.8903,69.9,19944.0
2024-11-22 15:00:00,72.27,72.27,72.18,72.2,31777.0,69.9,69.9,69.8129,69.8323,31777.0
2024-11-22 15:05:00,72.2,72.23,72.19,72.21,49233.0,69.8323,69.8613,69.8226,69.8419,49233.0
2024-11-22 15:10:00,72.2,72.21,72.16,72.16,91819.0,69.8323,69.8419,69.7936,69.7936,91819.0
2024-11-22 15:15:00,72.17,72.2,72.15,72.2,286152.0,69.8032,69.8323,69.7839,69.8323,286152.0
2024-11-22 15:20:00,72.19,72.22,72.19,72.22,78186.0,69.8226,69.8516,69.8226,69.8516,78186.0
2024-11-22 15:25:00,72.21,72.23,72.18,72.23,254428.0,69.8419,69.8613,69.8129,69.8613,254428.0
2024-11-22 15:30:00,72.22,72.24,72.21,72.22,59452.0,69.8516,69.8709,69.8419,69.8516,59452.0
2024-11-22 15:35:00,72.22,72.23,72.2,72.2,58920.0,69.8516,69.8613,69.8323,69.8323,58920.0
2024-11-22 15:40:00,72.21,72.22,72.2,72.2,55547.0,69.8419,69.8516,69.8323,69.8323,55547.0
2024-11-22 15:45:00,72.2,72.23,72.2,72.23,117802.0,69.8323,69.8613,69.8323,69.8613,117802.0
2024-11-22 15:50:00,72.23,72.26,72.21,72.26,126969.0,69.8613,69.8903,69.8419,69.8903,126969.0
2024-11-22 15:55:00,72.26,72.32,72.24,72.32,659601.0,69.8903,69.9483,69.8709,69.9483,659601.0
2024-11-25 09:30:00,72.8,72.89,72.71,72.88,173800.0,70.4126,70.4996,70.3255,70.49,173800.0
2024-11-25 09:35:00,72.88,72.88,72.84,72.86,165205.0,70.49,70.49,70.4513,70.4706,165205.0
2024-11-25 09:40:00,72.85,72.87,72.79,72.81,51215.0,70.4609,70.4803,70.4029,70.4223,51215.0
2024-11-25 09:45:00,72.82,72.86,72.8,72.81,61147.0,70.4319,70.4706,70.4126,70.4223,61147.0
2024-11-25 09:50:00,72.8,72.84,72.79,72.81,251585.0,70.4126,70.4513,70.4029,70.4223,251585.0
2024-11-25 09:55:00,72.81,72.85,72.78,72.81,93673.0,70.4223,70.4609,70.3932,70.4223,93673.0
2024-11-25 10:00:00,72.8,72.8,72.7,72.72,75278.0,70.4126,70.4126,70.3159,70.3352,75278.0
2024-11-25 10:05:00,72.72,72.77,72.69,72.7,49783.0,70.3352,70.3836,70.3062,70.3159,49783.0
2024-11-25 10:10:00,72.69,72.69,72.59,72.65,152844.0,70.3062,70.3062,70.2095,70.2675,152844.0
2024-11-25 10:15:00,72.65,72.72,72.65,72.7,31615.0,70.2675,70.3352,70.2675,70.3159,31615.0
2024-11-25 10:20:00,72.71,72.79,72.69,72.78,53337.0,70.3255,70.4029,70.3062,70.3932,53337.0
2024-11-25 10:25:00,72.79,72.88,72.78,72.88,84950.0,70.4029,70.49,70.3932,70.49,84950.0
2024-11-25 10:30:00,72.87,72.91,72.83,72.85,100254.0,70.4803,70.519,70.4416,70.4609,100254.0
2024-11-25 10:35:00,72.86,72.9,72.84,72.84,184837.0,70.4706,70.5093,70.4513,70.4513,184837.0
2024-11-25 10:40:00,72.84,72.88,72.82,72.87,453678.0,70.4513,70.49,70.4319,70.4803,453678.0
2024-11-25 10:45:00,72.87,72.87,72.79,72.82,150668.0,70.4803,70.4803,70.4029,70.4319,150668.0
2024-11-25 10:50:00,72.82,72.82,72.78,72.79,43243.0,70.4319,70.4319,70.3932,70.4029,43243.0
2024-11-25 10:55:00,72.8,72.8,72.71,72.72,109997.0,70.4126,70.4126,70.3255,70.3352,109997.0
2024-11-25 11:00:00,72.72,72.78,72.71,72.76,118614.0,70.3352,70.3932,70.3255,70.3739,118614.0
2024-11-25 11:05:00,72.76,72.78,72.69,72.72,113142.0,70.3739,70.3932,70.3062,70.3352,113142.0
2024-11-25 11:10:00,72.71,72.77,72.7,72.72,40881.0,70.3255,70.3836,70.3159,70.3352,40881.0
2024-11-25 11:15:00,72.73,72.75,72.71,72.73,65051.0,70.3449,70.3642,70.3255,70.3449,65051.0
2024-11-25 11:20:00,72.73,72.74,72.66,72.67,97796.0,70.3449,70.3546,70.2772,70.2868,97796.0
2024-11-25 11:25:00,72.66,72.66,72.59,72.61,128429.0,70.2772,70.2772,70.2095,70.2288,128429.0
2024-11-25 11:30:00,72.62,72.65,72.56,72.59,114823.0,70.2385,70.2675,70.1805,70.2095,114823.0
2024-11-25 11:35:00,72.59,72.61,72.51,72.55,53741.0,70.2095,70.2288,70.1321,70.1708,53741.0
2024-11-25 11:40:00,72.55,72.58,72.52,72.53,629366.0,70.1708,70.1998,70.1418,70.1514,629366.0
2024-11-25 11:45:00,72.53,72.54,72.47,72.47,149979.0,70.1514,70.1611,70.0934,70.0934,149979.0
2024-11-25 11:50:00,72.48,72.53,72.47,72.52,75635.0,70.1031,70.1514,70.0934,70.1418,75635.0
2024-11-25 11:55:00,72.52,72.55,72.52,72.52,25009.0,70.1418,70.1708,70.1418,70.1418,25009.0
2024-11-25 12:00:00,72.52,72.58,72.52,72.56,47309.0,70.1418,70.1998,70.1418,70.1805,47309.0
2024-11-25 12:05:00,72.56,72.58,72.54,72.55,35851.0,70.1805,70.1998,70.1611,70.1708,35851.0
2024-11-25 12:10:00,72.55,72.58,72.49,72.5,447407.0,70.1708,70.1998,70.1128,70.1224,447407.0
2024-11-25 12:15:00,72.51,72.52,72.47,72.47,69764.0,70.1321,70.1418,70.0934,70.0934,69764.0
2024-11-25 12:20:00,72.48,72.48,72.41,72.45,28768.0,70.1031,70.1031,70.0354,70.0741,28768.0
2024-11-25 12:25:00,72.45,72.5,72.45,72.45,38108.0,70.0741,70.1224,70.0741,70.0741,38108.0
2024-11-25 12:30:00,72.46,72.51,72.46,72.5,49255.0,70.0837,70.1321,70.0837,70.1224,49255.0
2024-11-25 12:35:00,72.51,72.51,72.47,72.48,20882.0,70.1321,70.1321,70.0934,70.1031,20882.0
2024-11-25 12:40:00,72.47,72.49,72.44,72.45,198939.0,70.0934,70.1128,70.0644,70.0741,198939.0
2024-11-25 12:45:00,72.44,72.46,72.4,72.46,71245.0,70.0644,70.0837,70.0257,70.0837,71245.0
2024-11-25 12:50:00,72.46,72.52,72.46,72.52,35901.0,70.0837,70.1418,70.0837,70.1418,35901.0
2024-11-25 12:55:00,72.52,72.53,72.51,72.52,52783.0,70.1418,70.1514,70.1321,70.1418,52783.0
2024-11-25 13:00:00,72.52,72.64,72.51,72.64,23033.0,70.1418,70.2578,70.1321,70.2578,23033.0
2024-11-25 13:05:00,72.65,72.66,72.61,72.62,45083.0,70.2675,70.2772,70.2288,70.2385,45083.0
2024-11-25 13:10:00,72.62,72.65,72.62,72.64,36587.0,70.2385,70.2675,70.2385,70.2578,36587.0
2024-11-25 13:15:00,72.64,72.65,72.61,72.63,71024.0,70.2578,70.2675,70.2288,70.2482,71024.0
2024-11-25 13:20:00,72.63,72.64,72.6,72.64,103326.0,70.2482,70.2578,70.2191,70.2578,103326.0
2024-11-25 13:25:00,72.64,72.66,72.63,72.65,74248.0,70.2578,70.2772,70.2482,70.2675,74248.0
2024-11-25 13:30:00,72.65,72.69,72.63,72.69,78916.0,70.2675,70.3062,70.2482,70.3062,78916.0
2024-11-25 13:35:00,72.69,72.71,72.67,72.7,63206.0,70.3062,70.3255,70.2868,70.3159,63206.0
2024-11-25 13:40:00,72.7,72.71,72.66,72.68,101748.0,70.3159,70.3255,70.2772,70.2965,101748.0
2024-11-25 13:45:00,72.68,72.71,72.67,72.67,53209.0,70.2965,70.3255,70.2868,70.2868,53209.0
2024-11-25 13:50:00,72.68,72.72,72.67,72.71,34567.0,70.2965,70.3352,70.2868,70.3255,34567.0
2024-11-25 13:55:00,72.7,72.76,72.7,72.75,32023.0,70.3159,70.3739,70.3159,70.3642,32023.0
2024-11-25 14:00:00,72.75,72.76,72.73,72.74,184576.0,70.3642,70.3739,70.3449,70.3546,184576.0
2024-11-25 14:05:00,72.75,72.77,72.72,72.77,52846.0,70.3642,70.3836,70.3352,70.3836,52846.0
2024-11-25 14:10:00,72.76,72.79,72.76,72.77,33948.0,70.3739,70.4029,70.3739,70.3836,33948.0
2024-11-25 14:15:00,72.78,72.78,72.75,72.77,34080.0,70.3932,70.3932,70.3642,70.3836,34080.0
2024-11-25 14:20:00,72.77,72.77,72.7,72.72,82077.0,70.3836,70.3836,70.3159,70.3352,82077.0
2024-11-25 14:25:00,72.72,72.74,72.71,72.73,123544.0,70.3352,70.3546,70.3255,70.3449,123544.0
2024-11-25 14:30:00,72.73,72.74,72.71,72.72,53994.0,70.3449,70.3546,70.3255,70.3352,53994.0
2024-11-25 14:35:00,72.72,72.72,72.7,72.7,53600.0,70.3352,70.3352,70.3159,70.3159,53600.0
2024-11-25 14:40:00,72.71,72.73,72.7,72.72,71607.0,70.3255,70.3449,70.3159,70.3352,71607.0
2024-11-25 14:45:00,72.73,72.75,72.71,72.75,45259.0,70.3449,70.3642,70.3255,70.3642,45259.0
2024-11-25 14:50:00,72.75,72.75,72.72,72.72,62679.0,70.3642,70.3642,70.3352,70.3352,62679.0
2024-11-25 14:55:00,72.72,72.74,72.7,72.72,77015.0,70.3352,70.3546,70.3159,70.3352,77015.0
2024-11-25 15:00:00,72.73,72.73,72.68,72.7,67882.0,70.3449,70.3449,70.2965,70.3159,67882.0
2024-11-25 15:05:00,72.7,72.75,72.69,72.75,44574.0,70.3159,70.3642,70.3062,70.3642,44574.0
2024-11-25 15:10:00,72.75,72.76,72.72,72.73,118355.0,70.3642,70.3739,70.3352,70.3449,118355.0
2024-11-25 15:15:00,72.73,72.76,72.73,72.75,72028.0,70.3449,70.3739,70.3449,70.3642,72028.0
2024-11-25 15:20:00,72.75,72.76,72.72,72.73,29767.0,70.3642,70.3739,70.3352,70.3449,29767.0
2024-11-25 15:25:00,72.72,72.73,72.69,72.71,92348.0,70.3352,70.3449,70.3062,70.3255,92348.0
2024-11-25 15:30:00,72.72,72.73,72.7,72.71,85797.0,70.3352,70.3449,70.3159,70.3255,85797.0
2024-11-25 15:35:00,72.7,72.71,72.68,72.69,194391.0,70.3159,70.3255,70.2965,70.3062,194391.0
2024-11-25 15:40:00,72.69,72.71,72.67,72.67,94776.0,70.3062,70.3255,70.2868,70.2868,94776.0
2024-11-25 15:45:00,72.67,72.71,72.63,72.63,125364.0,70.2868,70.3255,70.2482,70.2482,125364.0
2024-11-25 15:50:00,72.63,72.66,72.62,72.65,198488.0,70.2482,70.2772,70.2385,70.2675,198488.0
2024-11-25 15:55:00,72.65,72.65,72.58,72.61,646438.0,70.2675,70.2675,70.1998,70.2288,646438.0
2024-11-26 09:30:00,72.48,72.54,72.36,72.38,278294.0,70.1031,70.1611,69.987,70.0064,278294.0
2024-11-26 09:35:00,72.37,72.38,72.31,72.33,156799.0,69.9967,70.0064,69.9387,69.958,156799.0
2024-11-26 09:40:00,72.33,72.35,72.28,72.35,234616.0,69.958,69.9773,69.9096,69.9773,234616.0
2024-11-26 09:45:00,72.34,72.35,72.29,72.35,100320.0,69.9677,69.9773,69.9193,69.9773,100320.0
2024-11-26 09:50:00,72.34,72.38,72.31,72.31,72874.0,69.9677,70.0064,69.9387,69.9387,72874.0
2024-11-26 09:55:00,72.31,72.33,72.29,72.32,55245.0,69.9387,69.958,69.9193,69.9483,55245.0
2024-11-26 10:00:00,72.32,72.37,72.2,72.21,250742.0,69.9483,69.9967,69.8323,69.8419,250742.0
2024-11-26 10:05:00,72.2,72.27,72.18,72.19,85154.0,69.8323,69.9,69.8129,69.8226,85154.0
2024-11-26 10:10:00,72.2,72.21,72.15,72.2,107645.0,69.8323,69.8419,69.7839,69.8323,107645.0
2024-11-26 10:15:00,72.2,72.23,72.16,72.17,55575.0,69.8323,69.8613,69.7936,69.8032,55575.0
2024-11-26 10:20:00,72.17,72.21,72.1,72.11,71966.0,69.8032,69.8419,69.7355,69.7452,71966.0
2024-11-26 10:25:00,72.09,72.1,72.03,72.06,116849.0,69.7259,69.7355,69.6678,69.6969,116849.0
2024-11-26 10:30:00,72.06,72.09,72.03,72.08,141605.0,69.6969,69.7259,69.6678,69.7162,141605.0
2024-11-26 10:35:00,72.08,72.14,72.07,72.13,174957.0,69.7162,69.7742,69.7065,69.7646,174957.0
2024-11-26 10:40:00,72.14,72.22,72.13,72.22,42935.0,69.7742,69.8516,69.7646,69.8516,42935.0
2024-11-26 10:45:00,72.21,72.27,72.2,72.23,321296.0,69.8419,69.9,69.8323,69.8613,321296.0
2024-11-26 10:50:00,72.23,72.27,72.19,72.23,52479.0,69.8613,69.9,69.8226,69.8613,52479.0
2024-11-26 10:55:00,72.22,72.24,72.16,72.18,91040.0,69.8516,69.8709,69.7936,69.8129,91040.0
2024-11-26 11:00:00,72.18,72.26,72.18,72.21,30868.0,69.8129,69.8903,69.8129,69.8419,30868.0
2024-11-26 11:05:00,72.2,72.2,72.1,72.11,129529.0,69.8323,69.8323,69.7355,69.7452,129529.0
2024-11-26 11:10:00,72.11,72.14,72.02,72.05,53478.0,69.7452,69.7742,69.6582,69.6872,53478.0
2024-11-26 11:15:00,72.05,72.09,72.05,72.09,35601.0,69.6872,69.7259,69.6872,69.7259,35601.0
2024-11-26 11:20:00,72.09,72.11,72.07,72.1,99357.0,69.7259,69.7452,69.7065,69.7355,99357.0
2024-11-26 11:25:00,72.09,72.13,72.08,72.11,119478.0,69.7259,69.7646,69.7162,69.7452,119478.0
2024-11-26 11:30:00,72.12,72.14,72.09,72.12,35910.0,69.7549,69.7742,69.7259,69.7549,35910.0
2024-11-26 11:35:00,72.12,72.18,72.11,72.17,41345.0,69.7549,69.8129,69.7452,69.8032,41345.0
2024-11-26 11:40:00,72.17,72.19,72.12,72.13,88225.0,69.8032,69.8226,69.7549,69.7646,88225.0
2024-11-26 11:45:00,72.12,72.16,72.1,72.11,74309.0,69.7549,69.7936,69.7355,69.7452,74309.0
2024-11-26 11:50:00,72.11,72.16,72.11,72.16,48794.0,69.7452,69.7936,69.7452,69.7936,48794.0
2024-11-26 11:55:00,72.16,72.17,72.11,72.12,55414.0,69.7936,69.8032,69.7452,69.7549,55414.0
2024-11-26 12:00:00,72.11,72.11,72.04,72.06,49423.0,69.7452,69.7452,69.6775,69.6969,49423.0
2024-11-26 12:05:00,72.06,72.08,72.03,72.08,687735.0,69.6969,69.7162,69.6678,69.7162,687735.0
2024-11-26 12:10:00,72.07,72.09,72.03,72.03,69067.0,69.7065,69.7259,69.6678,69.6678,69067.0
2024-11-26 12:15:00,72.03,72.04,72.0,72.03,96217.0,69.6678,69.6775,69.6388,69.6678,96217.0
2024-11-26 12:20:00,72.04,72.04,72.01,72.01,65482.0,69.6775,69.6775,69.6485,69.6485,65482.0
2024-11-26 12:25:00,72.01,72.03,71.99,72.02,41276.0,69.6485,69.6678,69.6291,69.6582,41276.0
2024-11-26 12:30:00,72.03,72.06,72.01,72.06,86366.0,69.6678,69.6969,69.6485,69.6969,86366.0
2024-11-26 12:35:00,72.06,72.07,72.03,72.05,84331.0,69.6969,69.7065,69.6678,69.6872,84331.0
2024-11-26 12:40:00,72.05,72.08,72.04,72.06,29062.0,69.6872,69.7162,69.6775,69.6969,29062.0
2024-11-26 12:45:00,72.07,72.08,72.05,72.06,65361.0,69.7065,69.7162,69.6872,69.6969,65361.0
2024-11-26 12:50:00,72.06,72.09,72.05,72.09,101644.0,69.6969,69.7259,69.6872,69.7259,101644.0
2024-11-26 12:55:00,72.09,72.1,72.07,72.09,61495.0,69.7259,69.7355,69.7065,69.7259,61495.0
2024-11-26 13:00:00,72.09,72.1,72.06,72.06,84776.0,69.7259,69.7355,69.6969,69.6969,84776.0
2024-11-26 13:05:00,72.06,72.09,72.05,72.06,68599.0,69.6969,69.7259,69.6872,69.6969,68599.0
2024-11-26 13:10:00,72.06,72.08,72.05,72.06,49470.0,69.6969,69.7162,69.6872,69.6969,49470.0
2024-11-26 13:15:00,72.06,72.1,72.03,72.05,70319.0,69.6969,69.7355,69.6678,69.6872,70319.0
2024-11-26 13:20:00,72.04,72.07,72.03,72.06,304400.0,69.6775,69.7065,69.6678,69.6969,304400.0
2024-11-26 13:25:00,72.05,72.06,72.02,72.03,81622.0,69.6872,69.6969,69.6582,69.6678,81622.0
2024-11-26 13:30:00,72.03,72.03,72.0,72.01,39025.0,69.6678,69.6678,69.6388,69.6485,39025.0
2024-11-26 13:35:00,72.01,72.01,71.98,71.98,50459.0,69.6485,69.6485,69.6195,69.6195,50459.0
2024-11-26 13:40:00,71.98,72.05,71.98,72.05,27893.0,69.6195,69.6872,69.6195,69.6872,27893.0
2024-11-26 13:45:00,72.05,72.05,72.03,72.05,47371.0,69.6872,69.6872,69.6678,69.6872,47371.0
2024-11-26 13:50:00,72.05,72.05,72.02,72.02,32367.0,69.6872,69.6872,69.6582,69.6582,32367.0
2024-11-26 13:55:00,72.03,72.05,72.02,72.05,55446.0,69.6678,69.6872,69.6582,69.6872,55446.0
2024-11-26 14:00:00,72.05,72.11,72.04,72.11,95162.0,69.6872,69.7452,69.6775,69.7452,95162.0
2024-11-26 14:05:00,72.11,72.11,72.03,72.03,65780.0,69.7452,69.7452,69.6678,69.6678,65780.0
2024-11-26 14:10:00,72.03,72.11,72.03,72.07,100325.0,69.6678,69.7452,69.6678,69.7065,100325.0
2024-11-26 14:15:00,72.06,72.06,71.99,72.0,47527.0,69.6969,69.6969,69.6291,69.6388,47527.0
2024-11-26 14:20:00,72.0,72.02,71.98,71.99,61253.0,69.6388,69.6582,69.6195,69.6291,61253.0
2024-11-26 14:25:00,72.0,72.04,71.99,72.03,45695.0,69.6388,69.6775,69.6291,69.6678,45695.0
2024-11-26 14:30:00,72.03,72.05,72.0,72.05,54960.0,69.6678,69.6872,69.6388,69.6872,54960.0
2024-11-26 14:35:00,72.05,72.06,72.02,72.05,72513.0,69.6872,69.6969,69.6582,69.6872,72513.0
2024-11-26 14:40:00,72.06,72.07,72.04,72.06,48134.0,69.6969,69.7065,69.6775,69.6969,48134.0
2024-11-26 14:45:00,72.06,72.1,72.05,72.09,52492.0,69.6969,69.7355,69.6872,69.7259,52492.0
2024-11-26 14:50:00,72.09,72.13,72.09,72.12,127085.0,69.7259,69.7646,69.7259,69.7549,127085.0
2024-11-26 14:55:00,72.12,72.14,72.1,72.1,45592.0,69.7549,69.7742,69.7355,69.7355,45592.0
2024-11-26 15:00:00,72.1,72.13,72.09,72.13,54761.0,69.7355,69.7646,69.7259,69.7646,54761.0
2024-11-26 15:05:00,72.13,72.16,72.12,72.15,82347.0,69.7646,69.7936,69.7549,69.7839,82347.0
2024-11-26 15:10:00,72.16,72.17,72.13,72.16,78127.0,69.7936,69.8032,69.7646,69.7936,78127.0
2024-11-26 15:15:00,72.17,72.18,72.15,72.16,61421.0,69.8032,69.8129,69.7839,69.7936,61421.0
2024-11-26 15:20:00,72.16,72.16,72.11,72.13,127996.0,69.7936,69.7936,69.7452,69.7646,127996.0
2024-11-26 15:25:00,72.12,72.15,72.12,72.14,88310.0,69.7549,69.7839,69.7549,69.7742,88310.0
2024-11-26 15:30:00,72.14,72.17,72.13,72.17,91365.0,69.7742,69.8032,69.7646,69.8032,91365.0
2024-11-26 15:35:00,72.17,72.17,72.14,72.15,74182.0,69.8032,69.8032,69.7742,69.7839,74182.0
2024-11-26 15:40:00,72.15,72.21,72.14,72.21,111051.0,69.7839,69.8419,69.7742,69.8419,111051.0
2024-11-26 15:45:00,72.21,72.24,72.2,72.22,157439.0,69.8419,69.8709,69.8323,69.8516,157439.0
2024-11-26 15:50:00,72.22,72.24,72.19,72.22,176103.0,69.8516,69.8709,69.8226,69.8516,176103.0
2024-11-26 15:55:00,72.22,72.23,72.18,72.22,593695.0,69.8516,69.8613,69.8129,69.8516,593695.0
2024-11-27 09:30:00,72.52,72.63,72.48,72.61,476141.0,70.1418,70.2482,70.1031,70.2288,476141.0
2024-11-27 09:35:00,72.61,72.61,72.52,72.57,63341.0,70.2288,70.2288,70.1418,70.1901,63341.0
2024-11-27 09:40:00,72.57,72.68,72.57,72.67,54130.0,70.1901,70.2965,70.1901,70.2868,54130.0
2024-11-27 09:45:00,72.67,72.7,72.59,72.61,171900.0,70.2868,70.3159,70.2095,70.2288,171900.0
2024-11-27 09:50:00,72.61,72.62,72.55,72.56,186250.0,70.2288,70.2385,70.1708,70.1805,186250.0
2024-11-27 09:55:00,72.56,72.61,72.53,72.59,132820.0,70.1805,70.2288,70.1514,70.2095,132820.0
2024-11-27 10:00:00,72.59,72.59,72.47,72.48,326167.0,70.2095,70.2095,70.0934,70.1031,326167.0
2024-11-27 10:05:00,72.47,72.55,72.44,72.53,230565.0,70.0934,70.1708,70.0644,70.1514,230565.0
2024-11-27 10:10:00,72.52,72.54,72.44,72.46,125072.0,70.1418,70.1611,70.0644,70.0837,125072.0
2024-11-27 10:15:00,72.45,72.46,72.39,72.46,171702.0,70.0741,70.0837,70.016,70.0837,171702.0
2024-11-27 10:20:00,72.45,72.47,72.41,72.42,148039.0,70.0741,70.0934,70.0354,70.045,148039.0
2024-11-27 10:25:00,72.42,72.46,72.39,72.44,233557.0,70.045,70.0837,70.016,70.0644,233557.0
2024-11-27 10:30:00,72.44,72.45,72.41,72.42,147662.0,70.0644,70.0741,70.0354,70.045,147662.0
2024-11-27 10:35:00,72.42,72.46,72.37,72.38,214664.0,70.045,70.0837,69.9967,70.0064,214664.0
2024-11-27 10:40:00,72.38,72.51,72.37,72.5,163882.0,70.0064,70.1321,69.9967,70.1224,163882.0
2024-11-27 10:45:00,72.5,72.53,72.46,72.5,137657.0,70.1224,70.1514,70.0837,70.1224,137657.0
2024-11-27 10:50:00,72.5,72.62,72.49,72.61,109009.0,70.1224,70.2385,70.1128,70.2288,109009.0
2024-11-27 10:55:00,72.61,72.62,72.55,72.56,123276.0,70.2288,70.2385,70.1708,70.1805,123276.0
2024-11-27 11:00:00,72.56,72.57,72.49,72.49,131794.0,70.1805,70.1901,70.1128,70.1128,131794.0
2024-11-27 11:05:00,72.49,72.57,72.48,72.56,137421.0,70.1128,70.1901,70.1031,70.1805,137421.0
2024-11-27 11:10:00,72.55,72.56,72.49,72.53,125444.0,70.1708,70.1805,70.1128,70.1514,125444.0
2024-11-27 11:15:00,72.53,72.54,72.49,72.5,110680.0,70.1514,70.1611,70.1128,70.1224,110680.0
2024-11-27 11:20:00,72.5,72.55,72.49,72.53,141233.0,70.1224,70.1708,70.1128,70.1514,141233.0
2024-11-27 11:25:00,72.52,72.55,72.5,72.53,105823.0,70.1418,70.1708,70.1224,70.1514,105823.0
2024-11-27 11:30:00,72.53,72.59,72.51,72.58,244076.0,70.1514,70.2095,70.1321,70.1998,244076.0
2024-11-27 11:35:00,72.58,72.71,72.57,72.71,103360.0,70.1998,70.3255,70.1901,70.3255,103360.0
2024-11-27 11:40:00,72.7,72.73,72.66,72.67,108737.0,70.3159,70.3449,70.2772,70.2868,108737.0
2024-11-27 11:45:00,72.67,72.68,72.62,72.65,132585.0,70.2868,70.2965,70.2385,70.2675,132585.0
2024-11-27 11:50:00,72.64,72.66,72.56,72.56,149441.0,70.2578,70.2772,70.1805,70.1805,149441.0
2024-11-27 11:55:00,72.57,72.58,72.54,72.56,84140.0,70.1901,70.1998,70.1611,70.1805,84140.0
2024-11-27 12:00:00,72.55,72.56,72.49,72.53,135808.0,70.1708,70.1805,70.1128,70.1514,135808.0
2024-11-27 12:05:00,72.53,72.55,72.5,72.51,156988.0,70.1514,70.1708,70.1224,70.1321,156988.0
2024-11-27 12:10:00,72.52,72.58,72.51,72.57,110849.0,70.1418,70.1998,70.1321,70.1901,110849.0
2024-11-27 12:15:00,72.56,72.6,72.54,72.6,99759.0,70.1805,70.2191,70.1611,70.2191,99759.0
2024-11-27 12:20:00,72.59,72.62,72.55,72.56,125028.0,70.2095,70.2385,70.1708,70.1805,125028.0
2024-11-27 12:25:00,72.56,72.59,72.56,72.58,93567.0,70.1805,70.2095,70.1805,70.1998,93567.0
2024-11-27 12:30:00,72.57,72.58,72.51,72.52,105550.0,70.1901,70.1998,70.1321,70.1418,105550.0
2024-11-27 12:35:00,72.51,72.53,72.49,72.52,189001.0,70.1321,70.1514,70.1128,70.1418,189001.0
2024-11-27 12:40:00,72.52,72.56,72.51,72.53,96103.0,70.1418,70.1805,70.1321,70.1514,96103.0
2024-11-27 12:45:00,72.52,72.55,72.51,72.53,127222.0,70.1418,70.1708,70.1321,70.1514,127222.0
2024-11-27 12:50:00,72.53,72.56,72.52,72.53,113651.0,70.1514,70.1805,70.1418,70.1514,113651.0
2024-11-27 12:55:00,72.53,72.54,72.51,72.53,111010.0,70.1514,70.1611,70.1321,70.1514,111010.0
2024-11-27 13:00:00,72.52,72.52,72.48,72.52,92359.0,70.1418,70.1418,70.1031,70.1418,92359.0
2024-11-27 13:05:00,72.51,72.54,72.51,72.53,70918.0,70.1321,70.1611,70.1321,70.1514,70918.0
2024-11-27 13:10:00,72.52,72.55,72.52,72.53,118664.0,70.1418,70.1708,70.1418,70.1514,118664.0
2024-11-27 13:15:00,72.53,72.58,72.53,72.57,91052.0,70.1514,70.1998,70.1514,70.1901,91052.0
2024-11-27 13:20:00,72.58,72.59,72.56,72.58,134732.0,70.1998,70.2095,70.1805,70.1998,134732.0
2024-11-27 13:25:00,72.58,72.59,72.55,72.56,188753.0,70.1998,70.2095,70.1708,70.1805,188753.0
2024-11-27 13:30:00,72.56,72.59,72.54,72.59,97565.0,70.1805,70.2095,70.1611,70.2095,97565.0
2024-11-27 13:35:00,72.59,72.62,72.59,72.59,106131.0,70.2095,70.2385,70.2095,70.2095,106131.0
2024-11-27 13:40:00,72.59,72.61,72.57,72.59,106613.0,70.2095,70.2288,70.1901,70.2095,106613.0
2024-11-27 13:45:00,72.58,72.59,72.54,72.54,169356.0,70.1998,70.2095,70.1611,70.1611,169356.0
2024-11-27 13:50:00,72.54,72.58,72.54,72.58,84623.0,70.1611,70.1998,70.1611,70.1998,84623.0
2024-11-27 13:55:00,72.58,72.59,72.56,72.56,127045.0,70.1998,70.2095,70.1805,70.1805,127045.0
2024-11-27 14:00:00,72.56,72.59,72.55,72.58,122048.0,70.1805,70.2095,70.1708,70.1998,122048.0
2024-11-27 14:05:00,72.59,72.59,72.56,72.57,90811.0,70.2095,70.2095,70.1805,70.1901,90811.0
2024-11-27 14:10:00,72.57,72.58,72.56,72.57,85844.0,70.1901,70.1998,70.1805,70.1901,85844.0
2024-11-27 14:15:00,72.58,72.58,72.55,72.55,127782.0,70.1998,70.1998,70.1708,70.1708,127782.0
2024-11-27 14:20:00,72.56,72.56,72.53,72.55,86539.0,70.1805,70.1805,70.1514,70.1708,86539.0
2024-11-27 14:25:00,72.55,72.56,72.52,72.53,103097.0,70.1708,70.1805,70.1418,70.1514,103097.0
2024-11-27 14:30:00,72.53,72.55,72.53,72.53,99711.0,70.1514,70.1708,70.1514,70.1514,99711.0
2024-11-27 14:35:00,72.53,72.55,72.51,72.54,111111.0,70.1514,70.1708,70.1321,70.1611,111111.0
2024-11-27 14:40:00,72.55,72.58,72.54,72.57,127397.0,70.1708,70.1998,70.1611,70.1901,127397.0
2024-11-27 14:45:00,72.57,72.58,72.55,72.58,104985.0,70.1901,70.1998,70.1708,70.1998,104985.0
2024-11-27 14:50:00,72.58,72.58,72.55,72.55,167936.0,70.1998,70.1998,70.1708,70.1708,167936.0
2024-11-27 14:55:00,72.55,72.55,72.52,72.53,118053.0,70.1708,70.1708,70.1418,70.1514,118053.0
2024-11-27 15:00:00,72.53,72.54,72.5,72.51,119723.0,70.1514,70.1611,70.1224,70.1321,119723.0
2024-11-27 15:05:00,72.51,72.53,72.5,72.51,105014.0,70.1321,70.1514,70.1224,70.1321,105014.0
2024-11-27 15:10:00,72.51,72.52,72.47,72.48,115197.0,70.1321,70.1418,70.0934,70.1031,115197.0
2024-11-27 15:15:00,72.48,72.5,72.47,72.48,84093.0,70.1031,70.1224,70.0934,70.1031,84093.0
2024-11-27 15:20:00,72.48,72.48,72.45,72.47,121481.0,70.1031,70.1031,70.0741,70.0934,121481.0
2024-11-27 15:25:00,72.47,72.51,72.46,72.51,117409.0,70.0934,70.1321,70.0837,70.1321,117409.0
2024-11-27 15:30:00,72.51,72.53,72.49,72.52,134154.0,70.1321,70.1514,70.1128,70.1418,134154.0
2024-11-27 15:35:00,72.52,72.52,72.49,72.51,102999.0,70.1418,70.1418,70.1128,70.1321,102999.0
2024-11-27 15:40:00,72.51,72.51,72.46,72.5,135901.0,70.1321,70.1321,70.0837,70.1224,135901.0
2024-11-27 15:45:00,72.5,72.56,72.49,72.56,128703.0,70.1224,70.1805,70.1128,70.1805,128703.0
2024-11-27 15:50:00,72.56,72.58,72.54,72.58,615021.0,70.1805,70.1998,70.1611,70.1998,615021.0
2024-11-27 15:55:00,72.57,72.6,72.57,72.6,498012.0,70.1901,70.2191,70.1901,70.2191,498012.0
2024-11-29 09:30:00,72.95,73.06,72.9,73.06,405721.0,70.5577,70.6641,70.5093,70.6641,405721.0
2024-11-29 09:35:00,73.06,73.07,73.03,73.05,109425.0,70.6641,70.6737,70.635,70.6544,109425.0
2024-11-29 09:40:00,73.04,73.05,72.94,73.01,57637.0,70.6447,70.6544,70.548,70.6157,57637.0
2024-11-29 09:45:00,73.02,73.05,72.98,72.98,80362.0,70.6254,70.6544,70.5867,70.5867,80362.0
2024-11-29 09:50:00,72.99,73.05,72.99,73.05,231608.0,70.5964,70.6544,70.5964,70.6544,231608.0
2024-11-29 09:55:00,73.05,73.08,73.03,73.07,219112.0,70.6544,70.6834,70.635,70.6737,219112.0
2024-11-29 10:00:00,73.06,73.16,73.05,73.16,185681.0,70.6641,70.7608,70.6544,70.7608,185681.0
2024-11-29 10:05:00,73.17,73.22,73.15,73.16,127072.0,70.7705,70.8188,70.7511,70.7608,127072.0
2024-11-29 10:10:00,73.17,73.27,73.17,73.26,300405.0,70.7705,70.8672,70.7705,70.8575,300405.0
2024-11-29 10:15:00,73.25,73.25,73.2,73.23,115318.0,70.8478,70.8478,70.7995,70.8285,115318.0
2024-11-29 10:20:00,73.23,73.23,73.14,73.16,93845.0,70.8285,70.8285,70.7414,70.7608,93845.0
2024-11-29 10:25:00,73.16,73.16,73.07,73.09,102741.0,70.7608,70.7608,70.6737,70.6931,102741.0
2024-11-29 10:30:00,73.09,73.17,73.08,73.17,81685.0,70.6931,70.7705,70.6834,70.7705,81685.0
2024-11-29 10:35:00,73.17,73.2,73.13,73.2,82917.0,70.7705,70.7995,70.7318,70.7995,82917.0
2024-11-29 10:40:00,73.19,73.24,73.19,73.21,62981.0,70.7898,70.8382,70.7898,70.8091,62981.0
2024-11-29 10:45:00,73.22,73.26,73.19,73.22,56759.0,70.8188,70.8575,70.7898,70.8188,56759.0
2024-11-29 10:50:00,73.22,73.27,73.2,73.26,78118.0,70.8188,70.8672,70.7995,70.8575,78118.0
2024-11-29 10:55:00,73.26,73.31,73.24,73.28,96604.0,70.8575,70.9059,70.8382,70.8768,96604.0
2024-11-29 11:00:00,73.28,73.36,73.27,73.36,73435.0,70.8768,70.9542,70.8672,70.9542,73435.0
2024-11-29 11:05:00,73.35,73.39,73.33,73.37,106050.0,70.9445,70.9832,70.9252,70.9639,106050.0
2024-11-29 11:10:00,73.36,73.42,73.35,73.41,184743.0,70.9542,71.0123,70.9445,71.0026,184743.0
2024-11-29 11:15:00,73.41,73.43,73.37,73.39,63277.0,71.0026,71.0219,70.9639,70.9832,63277.0
2024-11-29 11:20:00,73.38,73.39,73.35,73.38,80219.0,70.9736,70.9832,70.9445,70.9736,80219.0
2024-11-29 11:25:00,73.37,73.44,73.35,73.42,72591.0,70.9639,71.0316,70.9445,71.0123,72591.0
2024-11-29 11:30:00,73.42,73.43,73.36,73.37,80389.0,71.0123,71.0219,70.9542,70.9639,80389.0
2024-11-29 11:35:00,73.37,73.37,73.32,73.35,102886.0,70.9639,70.9639,70.9155,70.9445,102886.0
2024-11-29 11:40:00,73.36,73.39,73.34,73.36,79915.0,70.9542,70.9832,70.9349,70.9542,79915.0
2024-11-29 11:45:00,73.36,73.38,73.35,73.38,37032.0,70.9542,70.9736,70.9445,70.9736,37032.0
2024-11-29 11:50:00,73.38,73.38,73.35,73.37,86208.0,70.9736,70.9736,70.9445,70.9639,86208.0
2024-11-29 11:55:00,73.36,73.37,73.34,73.36,66446.0,70.9542,70.9639,70.9349,70.9542,66446.0
2024-11-29 12:00:00,73.36,73.39,73.36,73.38,49685.0,70.9542,70.9832,70.9542,70.9736,49685.0
2024-11-29 12:05:00,73.39,73.41,73.37,73.39,37386.0,70.9832,71.0026,70.9639,70.9832,37386.0
2024-11-29 12:10:00,73.39,73.39,73.35,73.37,71296.0,70.9832,70.9832,70.9445,70.9639,71296.0
2024-11-29 12:15:00,73.37,73.4,73.35,73.4,46482.0,70.9639,70.9929,70.9445,70.9929,46482.0
2024-11-29 12:20:00,73.4,73.41,73.36,73.37,36815.0,70.9929,71.0026,70.9542,70.9639,36815.0
2024-11-29 12:25:00,73.36,73.39,73.36,73.39,39457.0,70.9542,70.9832,70.9542,70.9832,39457.0
2024-11-29 12:30:00,73.39,73.45,73.39,73.44,25970.0,70.9832,71.0413,70.9832,71.0316,25970.0
2024-11-29 12:35:00,73.45,73.49,73.44,73.49,39719.0,71.0413,71.08,71.0316,71.08,39719.0
2024-11-29 12:40:00,73.49,73.55,73.49,73.54,69357.0,71.08,71.138,71.08,71.1283,69357.0
2024-11-29 12:45:00,73.55,73.6,73.53,73.58,102266.0,71.138,71.1863,71.1186,71.167,102266.0
2024-11-29 12:50:00,73.58,73.65,73.57,73.64,134129.0,71.167,71.2347,71.1573,71.225,134129.0
2024-11-29 12:55:00,73.64,73.66,73.59,73.63,269664.0,71.225,71.2444,71.1767,71.2154,269664.0
2024-12-02 09:30:00,73.67,73.69,73.55,73.59,499601.0,71.2541,71.2734,71.138,71.1767,499601.0
2024-12-02 09:35:00,73.59,73.6,73.49,73.53,166468.0,71.1767,71.1863,71.08,71.1186,166468.0
2024-12-02 09:40:00,73.54,73.56,73.51,73.53,63718.0,71.1283,71.1477,71.0993,71.1186,63718.0
2024-12-02 09:45:00,73.52,73.53,73.44,73.45,1505005.0,71.109,71.1186,71.0316,71.0413,1505005.0
2024-12-02 09:50:00,73.45,73.47,73.35,73.36,149831.0,71.0413,71.0606,70.9445,70.9542,149831.0
2024-12-02 09:55:00,73.37,73.37,73.3,73.31,109232.0,70.9639,70.9639,70.8962,70.9059,109232.0
2024-12-02 10:00:00,73.31,73.35,73.21,73.25,189600.0,70.9059,70.9445,70.8091,70.8478,189600.0
2024-12-02 10:05:00,73.27,73.35,73.24,73.3,171049.0,70.8672,70.9445,70.8382,70.8962,171049.0
2024-12-02 10:10:00,73.3,73.35,73.27,73.31,58085.0,70.8962,70.9445,70.8672,70.9059,58085.0
2024-12-02 10:15:00,73.31,73.33,73.26,73.3,109688.0,70.9059,70.9252,70.8575,70.8962,109688.0
2024-12-02 10:20:00,73.3,73.37,73.28,73.34,83424.0,70.8962,70.9639,70.8768,70.9349,83424.0
2024-12-02 10:25:00,73.34,73.35,73.25,73.27,118780.0,70.9349,70.9445,70.8478,70.8672,118780.0
2024-12-02 10:30:00,73.26,73.3,73.22,73.25,263308.0,70.8575,70.8962,70.8188,70.8478,263308.0
2024-12-02 10:35:00,73.26,73.32,73.24,73.29,58052.0,70.8575,70.9155,70.8382,70.8865,58052.0
2024-12-02 10:40:00,73.29,73.34,73.29,73.31,252369.0,70.8865,70.9349,70.8865,70.9059,252369.0
2024-12-02 10:45:00,73.32,73.36,73.29,73.36,133010.0,70.9155,70.9542,70.8865,70.9542,133010.0
2024-12-02 10:50:00,73.36,73.36,73.28,73.3,114495.0,70.9542,70.9542,70.8768,70.8962,114495.0
2024-12-02 10:55:00,73.3,73.35,73.28,73.35,90024.0,70.8962,70.9445,70.8768,70.9445,90024.0
2024-12-02 11:00:00,73.35,73.37,73.33,73.33,43471.0,70.9445,70.9639,70.9252,70.9252,43471.0
2024-12-02 11:05:00,73.34,73.42,73.31,73.42,63251.0,70.9349,71.0123,70.9059,71.0123,63251.0
2024-12-02 11:10:00,73.43,73.5,73.43,73.5,146774.0,71.0219,71.0896,71.0219,71.0896,146774.0
2024-12-02 11:15:00,73.51,73.54,73.5,73.54,45649.0,71.0993,71.1283,71.0896,71.1283,45649.0
2024-12-02 11:20:00,73.54,73.62,73.54,73.62,84572.0,71.1283,71.2057,71.1283,71.2057,84572.0
2024-12-02 11:25:00,73.63,73.63,73.56,73.58,173407.0,71.2154,71.2154,71.1477,71.167,173407.0
2024-12-02 11:30:00,73.57,73.62,73.56,73.59,115456.0,71.1573,71.2057,71.1477,71.1767,115456.0
2024-12-02 11:35:00,73.6,73.66,73.59,73.65,25348.0,71.1863,71.2444,71.1767,71.2347,25348.0
2024-12-02 11:40:00,73.66,73.68,73.62,73.63,122284.0,71.2444,71.2637,71.2057,71.2154,122284.0
2024-12-02 11:45:00,73.64,73.66,73.62,73.65,78385.0,71.225,71.2444,71.2057,71.2347,78385.0
2024-12-02 11:50:00,73.65,73.66,73.6,73.61,62808.0,71.2347,71.2444,71.1863,71.196,62808.0
2024-12-02 11:55:00,73.61,73.62,73.58,73.61,38152.0,71.196,71.2057,71.167,71.196,38152.0
2024-12-02 12:00:00,73.61,73.65,73.59,73.59,40531.0,71.196,71.2347,71.1767,71.1767,40531.0
2024-12-02 12:05:00,73.59,73.62,73.57,73.62,44973.0,71.1767,71.2057,71.1573,71.2057,44973.0
2024-12-02 12:10:00,73.62,73.65,73.61,73.65,22869.0,71.2057,71.2347,71.196,71.2347,22869.0
2024-12-02 12:15:00,73.65,73.67,73.64,73.66,125077.0,71.2347,71.2541,71.225,71.2444,125077.0
2024-12-02 12:20:00,73.65,73.69,73.63,73.67,28831.0,71.2347,71.2734,71.2154,71.2541,28831.0
2024-12-02 12:25:00,73.66,73.67,73.62,73.63,106677.0,71.2444,71.2541,71.2057,71.2154,106677.0
2024-12-02 12:30:00,73.62,73.64,73.6,73.62,44509.0,71.2057,71.225,71.1863,71.2057,44509.0
2024-12-02 12:35:00,73.63,73.65,73.62,73.64,59545.0,71.2154,71.2347,71.2057,71.225,59545.0
2024-12-02 12:40:00,73.63,73.66,73.62,73.65,67936.0,71.2154,71.2444,71.2057,71.2347,67936.0
2024-12-02 12:45:00,73.64,73.66,73.64,73.65,69332.0,71.225,71.2444,71.225,71.2347,69332.0
2024-12-02 12:50:00,73.64,73.66,73.63,73.66,82854.0,71.225,71.2444,71.2154,71.2444,82854.0
2024-12-02 12:55:00,73.65,73.66,73.63,73.63,62651.0,71.2347,71.2444,71.2154,71.2154,62651.0
2024-12-02 13:00:00,73.64,73.66,73.63,73.65,96358.0,71.225,71.2444,71.2154,71.2347,96358.0
2024-12-02 13:05:00,73.65,73.65,73.62,73.65,95027.0,71.2347,71.2347,71.2057,71.2347,95027.0
2024-12-02 13:10:00,73.65,73.69,73.64,73.69,28580.0,71.2347,71.2734,71.225,71.2734,28580.0
2024-12-02 13:15:00,73.69,73.69,73.64,73.65,32950.0,71.2734,71.2734,71.225,71.2347,32950.0
2024-12-02 13:20:00,73.64,73.68,73.64,73.67,24009.0,71.225,71.2637,71.225,71.2541,24009.0
2024-12-02 13:25:00,73.67,73.69,73.66,73.69,31524.0,71.2541,71.2734,71.2444,71.2734,31524.0
2024-12-02 13:30:00,73.69,73.69,73.65,73.67,48915.0,71.2734,71.2734,71.2347,71.2541,48915.0
2024-12-02 13:35:00,73.67,73.7,73.65,73.7,40888.0,71.2541,71.2831,71.2347,71.2831,40888.0
2024-12-02 13:40:00,73.7,73.7,73.69,73.7,42409.0,71.2831,71.2831,71.2734,71.2831,42409.0
2024-12-02 13:45:00,73.69,73.71,73.68,73.7,34988.0,71.2734,71.2927,71.2637,71.2831,34988.0
2024-12-02 13:50:00,73.69,73.72,73.69,73.72,27254.0,71.2734,71.3024,71.2734,71.3024,27254.0
2024-12-02 13:55:00,73.72,73.76,73.71,73.76,32107.0,71.3024,71.3411,71.2927,71.3411,32107.0
2024-12-02 14:00:00,73.75,73.75,73.71,73.72,77538.0,71.3314,71.3314,71.2927,71.3024,77538.0
2024-12-02 14:05:00,73.72,73.74,73.7,73.72,30023.0,71.3024,71.3218,71.2831,71.3024,30023.0
2024-12-02 14:10:00,73.73,73.73,73.69,73.7,32856.0,71.3121,71.3121,71.2734,71.2831,32856.0
2024-12-02 14:15:00,73.7,73.71,73.69,73.71,50039.0,71.2831,71.2927,71.2734,71.2927,50039.0
2024-12-02 14:20:00,73.7,73.71,73.68,73.7,62846.0,71.2831,71.2927,71.2637,71.2831,62846.0
2024-12-02 14:25:00,73.7,73.74,73.7,73.73,48170.0,71.2831,71.3218,71.2831,71.3121,48170.0
2024-12-02 14:30:00,73.74,73.76,73.73,73.75,45252.0,71.3218,71.3411,71.3121,71.3314,45252.0
2024-12-02 14:35:00,73.75,73.76,73.74,73.76,56574.0,71.3314,71.3411,71.3218,71.3411,56574.0
2024-12-02 14:40:00,73.75,73.76,73.75,73.76,43914.0,71.3314,71.3411,71.3314,71.3411,43914.0
2024-12-02 14:45:00,73.76,73.78,73.75,73.78,44217.0,71.3411,71.3604,71.3314,71.3604,44217.0
2024-12-02 14:50:00,73.78,73.78,73.74,73.76,58825.0,71.3604,71.3604,71.3218,71.3411,58825.0
2024-12-02 14:55:00,73.75,73.79,73.75,73.78,44060.0,71.3314,71.3701,71.3314,71.3604,44060.0
2024-12-02 15:00:00,73.78,73.79,73.75,73.75,132234.0,71.3604,71.3701,71.3314,71.3314,132234.0
2024-12-02 15:05:00,73.76,73.77,73.75,73.76,44584.0,71.3411,71.3508,71.3314,71.3411,44584.0
2024-12-02 15:10:00,73.75,73.77,73.75,73.76,59014.0,71.3314,71.3508,71.3314,71.3411,59014.0
2024-12-02 15:15:00,73.75,73.88,73.74,73.88,175711.0,71.3314,71.4572,71.3218,71.4572,175711.0
2024-12-02 15:20:00,73.88,73.89,73.85,73.87,49450.0,71.4572,71.4668,71.4282,71.4475,49450.0
2024-12-02 15:25:00,73.86,73.87,73.84,73.86,102553.0,71.4378,71.4475,71.4185,71.4378,102553.0
2024-12-02 15:30:00,73.86,73.88,73.84,73.88,125239.0,71.4378,71.4572,71.4185,71.4572,125239.0
2024-12-02 15:35:00,73.88,73.88,73.83,73.84,67955.0,71.4572,71.4572,71.4088,71.4185,67955.0
2024-12-02 15:40:00,73.84,73.86,73.81,73.83,130829.0,71.4185,71.4378,71.3895,71.4088,130829.0
2024-12-02 15:45:00,73.83,73.84,73.78,73.81,103527.0,71.4088,71.4185,71.3604,71.3895,103527.0
2024-12-02 15:50:00,73.81,73.86,73.79,73.79,146411.0,71.3895,71.4378,71.3701,71.3701,146411.0
2024-12-02 15:55:00,73.8,73.81,73.76,73.77,694054.0,71.3798,71.3895,71.3411,71.3508,694054.0
2024-12-03 09:30:00,74.24,74.26,74.18,74.23,329847.0,71.8054,71.8247,71.7473,71.7957,329847.0
2024-12-03 09:35:00,74.22,74.23,74.14,74.17,157788.0,71.786,71.7957,71.7086,71.7377,157788.0
2024-12-03 09:40:00,74.17,74.2,74.16,74.17,256676.0,71.7377,71.7667,71.728,71.7377,256676.0
2024-12-03 09:45:00,74.17,74.27,74.16,74.23,209738.0,71.7377,71.8344,71.728,71.7957,209738.0
2024-12-03 09:50:00,74.23,74.23,74.18,74.19,70626.0,71.7957,71.7957,71.7473,71.757,70626.0
2024-12-03 09:55:00,74.2,74.21,74.18,74.19,28641.0,71.7667,71.7763,71.7473,71.757,28641.0
2024-12-03 10:00:00,74.18,74.2,74.1,74.2,133651.0,71.7473,71.7667,71.67,71.7667,133651.0
2024-12-03 10:05:00,74.19,74.22,74.14,74.16,271064.0,71.757,71.786,71.7086,71.728,271064.0
2024-12-03 10:10:00,74.16,74.17,74.09,74.1,62788.0,71.728,71.7377,71.6603,71.67,62788.0
2024-12-03 10:15:00,74.1,74.14,74.08,74.09,108887.0,71.67,71.7086,71.6506,71.6603,108887.0
2024-12-03 10:20:00,74.09,74.09,74.03,74.06,97251.0,71.6603,71.6603,71.6022,71.6313,97251.0
2024-12-03 10:25:00,74.05,74.06,73.96,73.97,59311.0,71.6216,71.6313,71.5345,71.5442,59311.0
2024-12-03 10:30:00,73.97,74.08,73.96,74.06,168203.0,71.5442,71.6506,71.5345,71.6313,168203.0
2024-12-03 10:35:00,74.06,74.13,74.06,74.11,87738.0,71.6313,71.699,71.6313,71.6796,87738.0
2024-12-03 10:40:00,74.11,74.11,74.05,74.11,74844.0,71.6796,71.6796,71.6216,71.6796,74844.0
2024-12-03 10:45:00,74.11,74.14,74.09,74.14,51099.0,71.6796,71.7086,71.6603,71.7086,51099.0
2024-12-03 10:50:00,74.15,74.2,74.14,74.17,73880.0,71.7183,71.7667,71.7086,71.7377,73880.0
2024-12-03 10:55:00,74.16,74.17,74.12,74.15,227745.0,71.728,71.7377,71.6893,71.7183,227745.0
2024-12-03 11:00:00,74.14,74.19,74.12,74.12,188019.0,71.7086,71.757,71.6893,71.6893,188019.0
2024-12-03 11:05:00,74.13,74.13,74.07,74.09,95103.0,71.699,71.699,71.6409,71.6603,95103.0
2024-12-03 11:10:00,74.09,74.12,74.08,74.1,24961.0,71.6603,71.6893,71.6506,71.67,24961.0
2024-12-03 11:15:00,74.09,74.15,74.09,74.15,43021.0,71.6603,71.7183,71.6603,71.7183,43021.0
2024-12-03 11:20:00,74.15,74.18,74.15,74.17,38639.0,71.7183,71.7473,71.7183,71.7377,38639.0
2024-12-03 11:25:00,74.17,74.2,74.15,74.2,32600.0,71.7377,71.7667,71.7183,71.7667,32600.0
2024-12-03 11:30:00,74.22,74.22,74.15,74.16,82916.0,71.786,71.786,71.7183,71.728,82916.0
2024-12-03 11:35:00,74.15,74.16,74.07,74.08,25870.0,71.7183,71.728,71.6409,71.6506,25870.0
2024-12-03 11:40:00,74.09,74.1,74.06,74.07,47179.0,71.6603,71.67,71.6313,71.6409,47179.0
2024-12-03 11:45:00,74.07,74.13,74.06,74.13,49042.0,71.6409,71.699,71.6313,71.699,49042.0
2024-12-03 11:50:00,74.14,74.19,74.12,74.19,27146.0,71.7086,71.757,71.6893,71.757,27146.0
2024-12-03 11:55:00,74.19,74.19,74.14,74.16,25739.0,71.757,71.757,71.7086,71.728,25739.0
2024-12-03 12:00:00,74.16,74.2,74.16,74.18,15271.0,71.728,71.7667,71.728,71.7473,15271.0
2024-12-03 12:05:00,74.17,74.2,74.16,74.2,20591.0,71.7377,71.7667,71.728,71.7667,20591.0
2024-12-03 12:10:00,74.2,74.21,74.18,74.21,40501.0,71.7667,71.7763,71.7473,71.7763,40501.0
2024-12-03 12:15:00,74.21,74.22,74.19,74.21,82398.0,71.7763,71.786,71.757,71.7763,82398.0
2024-12-03 12:20:00,74.21,74.21,74.18,74.2,60529.0,71.7763,71.7763,71.7473,71.7667,60529.0
2024-12-03 12:25:00,74.19,74.2,74.17,74.2,22649.0,71.757,71.7667,71.7377,71.7667,22649.0
2024-12-03 12:30:00,74.19,74.24,74.18,74.24,42752.0,71.757,71.8054,71.7473,71.8054,42752.0
2024-12-03 12:35:00,74.24,74.25,74.22,74.25,32826.0,71.8054,71.815,71.786,71.815,32826.0
2024-12-03 12:40:00,74.24,74.24,74.22,74.23,14306.0,71.8054,71.8054,71.786,71.7957,14306.0
2024-12-03 12:45:00,74.23,74.27,74.22,74.26,54829.0,71.7957,71.8344,71.786,71.8247,54829.0
2024-12-03 12:50:00,74.26,74.32,74.25,74.31,575517.0,71.8247,71.8827,71.815,71.8731,575517.0
2024-12-03 12:55:00,74.31,74.36,74.31,74.34,61190.0,71.8731,71.9214,71.8731,71.9021,61190.0
2024-12-03 13:00:00,74.34,74.38,74.33,74.36,56435.0,71.9021,71.9408,71.8924,71.9214,56435.0
2024-12-03 13:05:00,74.36,74.36,74.33,74.34,46850.0,71.9214,71.9214,71.8924,71.9021,46850.0
2024-12-03 13:10:00,74.34,74.36,74.32,74.32,28791.0,71.9021,71.9214,71.8827,71.8827,28791.0
2024-12-03 13:15:00,74.33,74.34,74.3,74.34,29454.0,71.8924,71.9021,71.8634,71.9021,29454.0
2024-12-03 13:20:00,74.34,74.35,74.33,74.33,14271.0,71.9021,71.9118,71.8924,71.8924,14271.0
2024-12-03 13:25:00,74.34,74.36,74.33,74.34,30166.0,71.9021,71.9214,71.8924,71.9021,30166.0
2024-12-03 13:30:00,74.34,74.34,74.32,74.34,28329.0,71.9021,71.9021,71.8827,71.9021,28329.0
2024-12-03 13:35:00,74.34,74.36,74.33,74.34,155747.0,71.9021,71.9214,71.8924,71.9021,155747.0
2024-12-03 13:40:00,74.34,74.35,74.31,74.31,21279.0,71.9021,71.9118,71.8731,71.8731,21279.0
2024-12-03 13:45:00,74.32,74.32,74.3,74.32,22817.0,71.8827,71.8827,71.8634,71.8827,22817.0
2024-12-03 13:50:00,74.32,74.33,74.31,74.33,52041.0,71.8827,71.8924,71.8731,71.8924,52041.0
2024-12-03 13:55:00,74.33,74.34,74.31,74.34,26713.0,71.8924,71.9021,71.8731,71.9021,26713.0
2024-12-03 14:00:00,74.34,74.34,74.29,74.32,35308.0,71.9021,71.9021,71.8537,71.8827,35308.0
2024-12-03 14:05:00,74.31,74.33,74.29,74.31,20613.0,71.8731,71.8924,71.8537,71.8731,20613.0
2024-12-03 14:10:00,74.31,74.31,74.24,74.25,72393.0,71.8731,71.8731,71.8054,71.815,72393.0
2024-12-03 14:15:00,74.25,74.27,74.21,74.27,42367.0,71.815,71.8344,71.7763,71.8344,42367.0
2024-12-03 14:20:00,74.27,74.27,74.24,74.24,31663.0,71.8344,71.8344,71.8054,71.8054,31663.0
2024-12-03 14:25:00,74.24,74.26,74.23,74.26,48492.0,71.8054,71.8247,71.7957,71.8247,48492.0
2024-12-03 14:30:00,74.26,74.28,74.25,74.27,27856.0,71.8247,71.844,71.815,71.8344,27856.0
2024-12-03 14:35:00,74.27,74.27,74.24,74.26,29783.0,71.8344,71.8344,71.8054,71.8247,29783.0
2024-12-03 14:40:00,74.25,74.26,74.23,74.25,25737.0,71.815,71.8247,71.7957,71.815,25737.0
2024-12-03 14:45:00,74.25,74.26,74.24,74.25,50045.0,71.815,71.8247,71.8054,71.815,50045.0
2024-12-03 14:50:00,74.25,74.25,74.23,74.24,70596.0,71.815,71.815,71.7957,71.8054,70596.0
2024-12-03 14:55:00,74.24,74.25,74.2,74.21,37432.0,71.8054,71.815,71.7667,71.7763,37432.0
2024-12-03 15:00:00,74.2,74.21,74.19,74.2,51023.0,71.7667,71.7763,71.757,71.7667,51023.0
2024-12-03 15:05:00,74.21,74.25,74.2,74.25,43729.0,71.7763,71.815,71.7667,71.815,43729.0
2024-12-03 15:10:00,74.25,74.25,74.22,74.23,55074.0,71.815,71.815,71.786,71.7957,55074.0
2024-12-03 15:15:00,74.22,74.23,74.2,74.2,52518.0,71.786,71.7957,71.7667,71.7667,52518.0
2024-12-03 15:20:00,74.21,74.24,74.2,74.23,38698.0,71.7763,71.8054,71.7667,71.7957,38698.0
2024-12-03 15:25:00,74.23,74.24,74.22,74.23,46919.0,71.7957,71.8054,71.786,71.7957,46919.0
2024-12-03 15:30:00,74.23,74.23,74.19,74.22,118914.0,71.7957,71.7957,71.757,71.786,118914.0
2024-12-03 15:35:00,74.22,74.23,74.19,74.2,63952.0,71.786,71.7957,71.757,71.7667,63952.0
2024-12-03 15:40:00,74.2,74.2,74.16,74.17,48307.0,71.7667,71.7667,71.728,71.7377,48307.0
2024-12-03 15:45:00,74.18,74.2,74.17,74.19,53761.0,71.7473,71.7667,71.7377,71.757,53761.0
2024-12-03 15:50:00,74.2,74.23,74.2,74.22,340345.0,71.7667,71.7957,71.7667,71.786,340345.0
2024-12-03 15:55:00,74.22,74.22,74.19,74.19,359729.0,71.786,71.786,71.757,71.757,359729.0
2024-12-04 09:30:00,74.42,74.42,74.21,74.23,268787.0,71.9795,71.9795,71.7763,71.7957,268787.0
2024-12-04 09:35:00,74.25,74.25,74.16,74.19,26501.0,71.815,71.815,71.728,71.757,26501.0
2024-12-04 09:40:00,74.19,74.22,74.17,74.17,36347.0,71.757,71.786,71.7377,71.7377,36347.0
2024-12-04 09:45:00,74.17,74.22,74.16,74.18,302652.0,71.7377,71.786,71.728,71.7473,302652.0
2024-12-04 09:50:00,74.19,74.21,74.17,74.19,80945.0,71.757,71.7763,71.7377,71.757,80945.0
2024-12-04 09:55:00,74.18,74.21,74.16,74.17,81921.0,71.7473,71.7763,71.728,71.7377,81921.0
2024-12-04 10:00:00,74.18,74.26,74.17,74.22,97954.0,71.7473,71.8247,71.7377,71.786,97954.0
2024-12-04 10:05:00,74.22,74.26,74.17,74.2,53542.0,71.786,71.8247,71.7377,71.7667,53542.0
2024-12-04 10:10:00,74.22,74.26,74.22,74.25,82938.0,71.786,71.8247,71.786,71.815,82938.0
2024-12-04 10:15:00,74.24,74.27,74.21,74.25,87520.0,71.8054,71.8344,71.7763,71.815,87520.0
2024-12-04 10:20:00,74.26,74.31,74.25,74.31,229690.0,71.8247,71.8731,71.815,71.8731,229690.0
2024-12-04 10:25:00,74.31,74.39,74.31,74.37,73033.0,71.8731,71.9504,71.8731,71.9311,73033.0
2024-12-04 10:30:00,74.37,74.39,74.32,74.35,34891.0,71.9311,71.9504,71.8827,71.9118,34891.0
2024-12-04 10:35:00,74.37,74.42,74.36,74.38,74395.0,71.9311,71.9795,71.9214,71.9408,74395.0
2024-12-04 10:40:00,74.38,74.4,74.36,74.38,51309.0,71.9408,71.9601,71.9214,71.9408,51309.0
2024-12-04 10:45:00,74.38,74.4,74.27,74.31,108758.0,71.9408,71.9601,71.8344,71.8731,108758.0
2024-12-04 10:50:00,74.31,74.4,74.3,74.37,65357.0,71.8731,71.9601,71.8634,71.9311,65357.0
2024-12-04 10:55:00,74.37,74.39,74.34,74.36,290968.0,71.9311,71.9504,71.9021,71.9214,290968.0
2024-12-04 11:00:00,74.36,74.38,74.32,74.33,64606.0,71.9214,71.9408,71.8827,71.8924,64606.0
2024-12-04 11:05:00,74.33,74.34,74.3,74.3,26249.0,71.8924,71.9021,71.8634,71.8634,26249.0
2024-12-04 11:10:00,74.3,74.34,74.27,74.31,29402.0,71.8634,71.9021,71.8344,71.8731,29402.0
2024-12-04 11:15:00,74.31,74.32,74.29,74.29,54068.0,71.8731,71.8827,71.8537,71.8537,54068.0
2024-12-04 11:20:00,74.31,74.37,74.3,74.35,180930.0,71.8731,71.9311,71.8634,71.9118,180930.0
2024-12-04 11:25:00,74.36,74.39,74.34,74.36,42345.0,71.9214,71.9504,71.9021,71.9214,42345.0
2024-12-04 11:30:00,74.37,74.4,74.36,74.4,563267.0,71.9311,71.9601,71.9214,71.9601,563267.0
2024-12-04 11:35:00,74.4,74.4,74.35,74.36,55769.0,71.9601,71.9601,71.9118,71.9214,55769.0
2024-12-04 11:40:00,74.36,74.38,74.33,74.34,56240.0,71.9214,71.9408,71.8924,71.9021,56240.0
2024-12-04 11:45:00,74.34,74.39,74.34,74.38,36506.0,71.9021,71.9504,71.9021,71.9408,36506.0
2024-12-04 11:50:00,74.38,74.4,74.37,74.39,824775.0,71.9408,71.9601,71.9311,71.9504,824775.0
2024-12-04 11:55:00,74.39,74.4,74.38,74.38,82221.0,71.9504,71.9601,71.9408,71.9408,82221.0
2024-12-04 12:00:00,74.38,74.38,74.34,74.35,45064.0,71.9408,71.9408,71.9021,71.9118,45064.0
2024-12-04 12:05:00,74.34,74.36,74.33,74.34,61005.0,71.9021,71.9214,71.8924,71.9021,61005.0
2024-12-04 12:10:00,74.34,74.36,74.33,74.34,44496.0,71.9021,71.9214,71.8924,71.9021,44496.0
2024-12-04 12:15:00,74.34,74.38,74.33,74.34,24485.0,71.9021,71.9408,71.8924,71.9021,24485.0
2024-12-04 12:20:00,74.34,74.35,74.31,74.35,75347.0,71.9021,71.9118,71.8731,71.9118,75347.0
2024-12-04 12:25:00,74.34,74.35,74.31,74.34,244459.0,71.9021,71.9118,71.8731,71.9021,244459.0
2024-12-04 12:30:00,74.33,74.34,74.3,74.34,71526.0,71.8924,71.9021,71.8634,71.9021,71526.0
2024-12-04 12:35:00,74.33,74.34,74.3,74.31,28636.0,71.8924,71.9021,71.8634,71.8731,28636.0
2024-12-04 12:40:00,74.31,74.31,74.26,74.29,19217.0,71.8731,71.8731,71.8247,71.8537,19217.0
2024-12-04 12:45:00,74.28,74.32,74.28,74.31,206767.0,71.844,71.8827,71.844,71.8731,206767.0
2024-12-04 12:50:00,74.32,74.36,74.31,74.36,94303.0,71.8827,71.9214,71.8731,71.9214,94303.0
2024-12-04 12:55:00,74.36,74.37,74.35,74.35,35653.0,71.9214,71.9311,71.9118,71.9118,35653.0
2024-12-04 13:00:00,74.36,74.37,74.33,74.34,24017.0,71.9214,71.9311,71.8924,71.9021,24017.0
2024-12-04 13:05:00,74.34,74.35,74.33,74.34,30815.0,71.9021,71.9118,71.8924,71.9021,30815.0
2024-12-04 13:10:00,74.34,74.35,74.29,74.29,39374.0,71.9021,71.9118,71.8537,71.8537,39374.0
2024-12-04 13:15:00,74.3,74.31,74.29,74.3,68320.0,71.8634,71.8731,71.8537,71.8634,68320.0
2024-12-04 13:20:00,74.3,74.3,74.25,74.26,29704.0,71.8634,71.8634,71.815,71.8247,29704.0
2024-12-04 13:25:00,74.25,74.26,74.23,74.24,166310.0,71.815,71.8247,71.7957,71.8054,166310.0
2024-12-04 13:30:00,74.23,74.23,74.15,74.18,151945.0,71.7957,71.7957,71.7183,71.7473,151945.0
2024-12-04 13:35:00,74.17,74.22,74.17,74.22,59687.0,71.7377,71.786,71.7377,71.786,59687.0
2024-12-04 13:40:00,74.23,74.24,74.17,74.19,48517.0,71.7957,71.8054,71.7377,71.757,48517.0
2024-12-04 13:45:00,74.19,74.22,74.19,74.21,51862.0,71.757,71.786,71.757,71.7763,51862.0
2024-12-04 13:50:00,74.2,74.22,74.18,74.2,30834.0,71.7667,71.786,71.7473,71.7667,30834.0
2024-12-04 13:55:00,74.2,74.24,74.15,74.15,78206.0,71.7667,71.8054,71.7183,71.7183,78206.0
2024-12-04 14:00:00,74.15,74.19,74.12,74.19,91704.0,71.7183,71.757,71.6893,71.757,91704.0
2024-12-04 14:05:00,74.19,74.23,74.18,74.23,102628.0,71.757,71.7957,71.7473,71.7957,102628.0
2024-12-04 14:10:00,74.24,74.26,74.22,74.24,43211.0,71.8054,71.8247,71.786,71.8054,43211.0
2024-12-04 14:15:00,74.25,74.26,74.21,74.22,250025.0,71.815,71.8247,71.7763,71.786,250025.0
2024-12-04 14:20:00,74.22,74.23,74.2,74.21,74416.0,71.786,71.7957,71.7667,71.7763,74416.0
2024-12-04 14:25:00,74.2,74.2,74.12,74.17,116609.0,71.7667,71.7667,71.6893,71.7377,116609.0
2024-12-04 14:30:00,74.17,74.23,74.16,74.2,84412.0,71.7377,71.7957,71.728,71.7667,84412.0
2024-12-04 14:35:00,74.2,74.23,74.17,74.19,68801.0,71.7667,71.7957,71.7377,71.757,68801.0
2024-12-04 14:40:00,74.19,74.19,74.16,74.19,94947.0,71.757,71.757,71.728,71.757,94947.0
2024-12-04 14:45:00,74.19,74.21,74.18,74.2,81535.0,71.757,71.7763,71.7473,71.7667,81535.0
2024-12-04 14:50:00,74.2,74.22,74.19,74.22,74933.0,71.7667,71.786,71.757,71.786,74933.0
2024-12-04 14:55:00,74.21,74.22,74.19,74.2,51614.0,71.7763,71.786,71.757,71.7667,51614.0
2024-12-04 15:00:00,74.2,74.22,74.19,74.2,27709.0,71.7667,71.786,71.757,71.7667,27709.0
2024-12-04 15:05:00,74.2,74.22,74.2,74.21,30610.0,71.7667,71.786,71.7667,71.7763,30610.0
2024-12-04 15:10:00,74.22,74.23,74.19,74.2,55491.0,71.786,71.7957,71.757,71.7667,55491.0
2024-12-04 15:15:00,74.2,74.2,74.17,74.19,91359.0,71.7667,71.7667,71.7377,71.757,91359.0
2024-12-04 15:20:00,74.2,74.22,74.18,74.2,52224.0,71.7667,71.786,71.7473,71.7667,52224.0
2024-12-04 15:25:00,74.2,74.22,74.18,74.19,69451.0,71.7667,71.786,71.7473,71.757,69451.0
2024-12-04 15:30:00,74.18,74.21,74.18,74.2,44275.0,71.7473,71.7763,71.7473,71.7667,44275.0
2024-12-04 15:35:00,74.2,74.23,74.19,74.22,62592.0,71.7667,71.7957,71.757,71.786,62592.0
2024-12-04 15:40:00,74.22,74.22,74.19,74.21,98144.0,71.786,71.786,71.757,71.7763,98144.0
2024-12-04 15:45:00,74.21,74.25,74.2,74.25,162316.0,71.7763,71.815,71.7667,71.815,162316.0
2024-12-04 15:50:00,74.25,74.29,74.24,74.28,143574.0,71.815,71.8537,71.8054,71.844,143574.0
2024-12-04 15:55:00,74.27,74.28,74.21,74.24,322539.0,71.8344,71.844,71.7763,71.8054,322539.0
2024-12-05 09:30:00,74.61,74.65,74.55,74.62,180291.0,72.1632,72.2019,72.1052,72.1729,180291.0
2024-12-05 09:35:00,74.62,74.64,74.6,74.64,154752.0,72.1729,72.1922,72.1536,72.1922,154752.0
2024-12-05 09:40:00,74.65,74.69,74.65,74.66,41660.0,72.2019,72.2406,72.2019,72.2116,41660.0
2024-12-05 09:45:00,74.64,74.66,74.62,74.66,64162.0,72.1922,72.2116,72.1729,72.2116,64162.0
2024-12-05 09:50:00,74.66,74.69,74.63,74.64,680002.0,72.2116,72.2406,72.1826,72.1922,680002.0
2024-12-05 09:55:00,74.64,74.65,74.58,74.61,202994.0,72.1922,72.2019,72.1342,72.1632,202994.0
2024-12-05 10:00:00,74.61,74.72,74.61,74.69,62313.0,72.1632,72.2696,72.1632,72.2406,62313.0
2024-12-05 10:05:00,74.69,74.7,74.64,74.65,48627.0,72.2406,72.2503,72.1922,72.2019,48627.0
2024-12-05 10:10:00,74.64,74.65,74.55,74.56,35688.0,72.1922,72.2019,72.1052,72.1149,35688.0
2024-12-05 10:15:00,74.57,74.58,74.53,74.56,31061.0,72.1245,72.1342,72.0859,72.1149,31061.0
2024-12-05 10:20:00,74.57,74.58,74.51,74.53,278559.0,72.1245,72.1342,72.0665,72.0859,278559.0
2024-12-05 10:25:00,74.52,74.54,74.48,74.48,60023.0,72.0762,72.0955,72.0375,72.0375,60023.0
2024-12-05 10:30:00,74.48,74.53,74.47,74.51,91957.0,72.0375,72.0859,72.0278,72.0665,91957.0
2024-12-05 10:35:00,74.52,74.53,74.48,74.5,122966.0,72.0762,72.0859,72.0375,72.0568,122966.0
2024-12-05 10:40:00,74.5,74.52,74.47,74.49,21197.0,72.0568,72.0762,72.0278,72.0472,21197.0
2024-12-05 10:45:00,74.48,74.61,74.48,74.6,58768.0,72.0375,72.1632,72.0375,72.1536,58768.0
2024-12-05 10:50:00,74.59,74.67,74.59,74.64,20376.0,72.1439,72.2213,72.1439,72.1922,20376.0
2024-12-05 10:55:00,74.63,74.64,74.61,74.63,35149.0,72.1826,72.1922,72.1632,72.1826,35149.0
2024-12-05 11:00:00,74.62,74.66,74.62,74.65,88095.0,72.1729,72.2116,72.1729,72.2019,88095.0
2024-12-05 11:05:00,74.64,74.68,74.63,74.68,76955.0,72.1922,72.2309,72.1826,72.2309,76955.0
2024-12-05 11:10:00,74.69,74.69,74.62,74.63,32789.0,72.2406,72.2406,72.1729,72.1826,32789.0
2024-12-05 11:15:00,74.63,74.65,74.61,74.64,37429.0,72.1826,72.2019,72.1632,72.1922,37429.0
2024-12-05 11:20:00,74.63,74.68,74.63,74.66,50853.0,72.1826,72.2309,72.1826,72.2116,50853.0
2024-12-05 11:25:00,74.67,74.72,74.66,74.7,58799.0,72.2213,72.2696,72.2116,72.2503,58799.0
2024-12-05 11:30:00,74.7,74.73,74.68,74.68,86849.0,72.2503,72.2793,72.2309,72.2309,86849.0
2024-12-05 11:35:00,74.68,74.68,74.62,74.63,70542.0,72.2309,72.2309,72.1729,72.1826,70542.0
2024-12-05 11:40:00,74.64,74.65,74.61,74.64,78989.0,72.1922,72.2019,72.1632,72.1922,78989.0
2024-12-05 11:45:00,74.63,74.65,74.63,74.64,38758.0,72.1826,72.2019,72.1826,72.1922,38758.0
2024-12-05 11:50:00,74.64,74.65,74.62,74.62,88760.0,72.1922,72.2019,72.1729,72.1729,88760.0
2024-12-05 11:55:00,74.63,74.66,74.61,74.66,24669.0,72.1826,72.2116,72.1632,72.2116,24669.0
2024-12-05 12:00:00,74.66,74.68,74.65,74.67,13864.0,72.2116,72.2309,72.2019,72.2213,13864.0
2024-12-05 12:05:00,74.67,74.71,74.67,74.7,47950.0,72.2213,72.2599,72.2213,72.2503,47950.0
2024-12-05 12:10:00,74.7,74.71,74.64,74.65,36334.0,72.2503,72.2599,72.1922,72.2019,36334.0
2024-12-05 12:15:00,74.65,74.67,74.63,74.66,71849.0,72.2019,72.2213,72.1826,72.2116,71849.0
2024-12-05 12:20:00,74.66,74.66,74.61,74.62,31598.0,72.2116,72.2116,72.1632,72.1729,31598.0
2024-12-05 12:25:00,74.62,74.64,74.6,74.62,19265.0,72.1729,72.1922,72.1536,72.1729,19265.0
2024-12-05 12:30:00,74.62,74.63,74.61,74.63,27225.0,72.1729,72.1826,72.1632,72.1826,27225.0
2024-12-05 12:35:00,74.63,74.64,74.62,74.63,31672.0,72.1826,72.1922,72.1729,72.1826,31672.0
2024-12-05 12:40:00,74.62,74.63,74.6,74.63,11451.0,72.1729,72.1826,72.1536,72.1826,11451.0
2024-12-05 12:45:00,74.63,74.66,74.62,74.66,17438.0,72.1826,72.2116,72.1729,72.2116,17438.0
2024-12-05 12:50:00,74.66,74.7,74.65,74.69,16599.0,72.2116,72.2503,72.2019,72.2406,16599.0
2024-12-05 12:55:00,74.69,74.69,74.66,74.67,24471.0,72.2406,72.2406,72.2116,72.2213,24471.0
2024-12-05 13:00:00,74.67,74.68,74.64,74.65,26097.0,72.2213,72.2309,72.1922,72.2019,26097.0
2024-12-05 13:05:00,74.65,74.68,74.63,74.64,100049.0,72.2019,72.2309,72.1826,72.1922,100049.0
2024-12-05 13:10:00,74.63,74.64,74.62,74.62,25743.0,72.1826,72.1922,72.1729,72.1729,25743.0
2024-12-05 13:15:00,74.63,74.63,74.56,74.56,55625.0,72.1826,72.1826,72.1149,72.1149,55625.0
2024-12-05 13:20:00,74.56,74.58,74.47,74.48,57525.0,72.1149,72.1342,72.0278,72.0375,57525.0
2024-12-05 13:25:00,74.47,74.51,74.45,74.48,29173.0,72.0278,72.0665,72.0085,72.0375,29173.0
2024-12-05 13:30:00,74.48,74.53,74.46,74.53,40436.0,72.0375,72.0859,72.0181,72.0859,40436.0
2024-12-05 13:35:00,74.54,74.56,74.53,74.56,45301.0,72.0955,72.1149,72.0859,72.1149,45301.0
2024-12-05 13:40:00,74.55,74.59,74.55,74.58,19025.0,72.1052,72.1439,72.1052,72.1342,19025.0
2024-12-05 13:45:00,74.58,74.62,74.57,74.59,26742.0,72.1342,72.1729,72.1245,72.1439,26742.0
2024-12-05 13:50:00,74.59,74.59,74.56,74.58,14357.0,72.1439,72.1439,72.1149,72.1342,14357.0
2024-12-05 13:55:00,74.58,74.61,74.56,74.6,56432.0,72.1342,72.1632,72.1149,72.1536,56432.0
2024-12-05 14:00:00,74.6,74.62,74.59,74.6,44006.0,72.1536,72.1729,72.1439,72.1536,44006.0
2024-12-05 14:05:00,74.6,74.66,74.59,74.66,64808.0,72.1536,72.2116,72.1439,72.2116,64808.0
2024-12-05 14:10:00,74.66,74.67,74.62,74.65,260691.0,72.2116,72.2213,72.1729,72.2019,260691.0
2024-12-05 14:15:00,74.66,74.66,74.64,74.65,28117.0,72.2116,72.2116,72.1922,72.2019,28117.0
2024-12-05 14:20:00,74.66,74.71,74.65,74.7,36374.0,72.2116,72.2599,72.2019,72.2503,36374.0
2024-12-05 14:25:00,74.7,74.7,74.64,74.64,34313.0,72.2503,72.2503,72.1922,72.1922,34313.0
2024-12-05 14:30:00,74.64,74.67,74.63,74.67,40251.0,72.1922,72.2213,72.1826,72.2213,40251.0
2024-12-05 14:35:00,74.66,74.72,74.66,74.72,27994.0,72.2116,72.2696,72.2116,72.2696,27994.0
2024-12-05 14:40:00,74.72,74.72,74.7,74.7,255546.0,72.2696,72.2696,72.2503,72.2503,255546.0
2024-12-05 14:45:00,74.7,74.72,74.7,74.7,58755.0,72.2503,72.2696,72.2503,72.2503,58755.0
2024-12-05 14:50:00,74.7,74.73,74.7,74.71,28839.0,72.2503,72.2793,72.2503,72.2599,28839.0
2024-12-05 14:55:00,74.72,74.72,74.69,74.7,27752.0,72.2696,72.2696,72.2406,72.2503,27752.0
2024-12-05 15:00:00,74.69,74.69,74.66,74.67,29696.0,72.2406,72.2406,72.2116,72.2213,29696.0
2024-12-05 15:05:00,74.67,74.7,74.67,74.68,26650.0,72.2213,72.2503,72.2213,72.2309,26650.0
2024-12-05 15:10:00,74.69,74.7,74.65,74.65,39624.0,72.2406,72.2503,72.2019,72.2019,39624.0
2024-12-05 15:15:00,74.66,74.66,74.64,74.65,34992.0,72.2116,72.2116,72.1922,72.2019,34992.0
2024-12-05 15:20:00,74.65,74.68,74.64,74.66,39806.0,72.2019,72.2309,72.1922,72.2116,39806.0
2024-12-05 15:25:00,74.66,74.66,74.62,74.64,106320.0,72.2116,72.2116,72.1729,72.1922,106320.0
2024-12-05 15:30:00,74.64,74.64,74.61,74.63,40756.0,72.1922,72.1922,72.1632,72.1826,40756.0
2024-12-05 15:35:00,74.63,74.65,74.61,74.63,44642.0,72.1826,72.2019,72.1632,72.1826,44642.0
2024-12-05 15:40:00,74.63,74.64,74.61,74.64,51744.0,72.1826,72.1922,72.1632,72.1922,51744.0
2024-12-05 15:45:00,74.64,74.64,74.62,74.63,95089.0,72.1922,72.1922,72.1729,72.1826,95089.0
2024-12-05 15:50:00,74.63,74.64,74.59,74.59,89104.0,72.1826,72.1922,72.1439,72.1439,89104.0
2024-12-05 15:55:00,74.6,74.63,74.58,74.62,188242.0,72.1536,72.1826,72.1342,72.1729,188242.0
2024-12-06 09:30:00,74.86,74.88,74.78,74.83,302039.0,72.405,72.4244,72.3277,72.376,302039.0
2024-12-06 09:35:00,74.82,74.82,74.72,74.77,27584.0,72.3663,72.3663,72.2696,72.318,27584.0
2024-12-06 09:40:00,74.78,74.8,74.7,74.79,129289.0,72.3277,72.347,72.2503,72.3373,129289.0
2024-12-06 09:45:00,74.8,74.82,74.75,74.76,52737.0,72.347,72.3663,72.2986,72.3083,52737.0
2024-12-06 09:50:00,74.76,74.8,74.74,74.75,28608.0,72.3083,72.347,72.289,72.2986,28608.0
2024-12-06 09:55:00,74.73,74.74,74.68,74.73,47789.0,72.2793,72.289,72.2309,72.2793,47789.0
2024-12-06 10:00:00,74.72,74.75,74.67,74.7,50392.0,72.2696,72.2986,72.2213,72.2503,50392.0
2024-12-06 10:05:00,74.71,74.73,74.68,74.72,62403.0,72.2599,72.2793,72.2309,72.2696,62403.0
2024-12-06 10:10:00,74.71,74.73,74.62,74.64,60946.0,72.2599,72.2793,72.1729,72.1922,60946.0
2024-12-06 10:15:00,74.64,74.64,74.59,74.63,43636.0,72.1922,72.1922,72.1439,72.1826,43636.0
2024-12-06 10:20:00,74.62,74.64,74.59,74.61,33756.0,72.1729,72.1922,72.1439,72.1632,33756.0
2024-12-06 10:25:00,74.62,74.69,74.62,74.67,212081.0,72.1729,72.2406,72.1729,72.2213,212081.0
2024-12-06 10:30:00,74.67,74.67,74.62,74.64,36871.0,72.2213,72.2213,72.1729,72.1922,36871.0
2024-12-06 10:35:00,74.64,74.67,74.6,74.61,23100.0,72.1922,72.2213,72.1536,72.1632,23100.0
2024-12-06 10:40:00,74.6,74.63,74.55,74.61,39217.0,72.1536,72.1826,72.1052,72.1632,39217.0
2024-12-06 10:45:00,74.61,74.66,74.6,74.64,23091.0,72.1632,72.2116,72.1536,72.1922,23091.0
2024-12-06 10:50:00,74.65,74.66,74.59,74.62,42191.0,72.2019,72.2116,72.1439,72.1729,42191.0
2024-12-06 10:55:00,74.63,74.65,74.61,74.63,29062.0,72.1826,72.2019,72.1632,72.1826,29062.0
2024-12-06 11:00:00,74.62,74.63,74.58,74.59,22390.0,72.1729,72.1826,72.1342,72.1439,22390.0
2024-12-06 11:05:00,74.59,74.61,74.55,74.56,66658.0,72.1439,72.1632,72.1052,72.1149,66658.0
2024-12-06 11:10:00,74.56,74.59,74.54,74.59,34426.0,72.1149,72.1439,72.0955,72.1439,34426.0
2024-12-06 11:15:00,74.59,74.6,74.55,74.56,21591.0,72.1439,72.1536,72.1052,72.1149,21591.0
2024-12-06 11:20:00,74.56,74.63,74.56,74.6,59961.0,72.1149,72.1826,72.1149,72.1536,59961.0
2024-12-06 11:25:00,74.6,74.67,74.59,74.67,23243.0,72.1536,72.2213,72.1439,72.2213,23243.0
2024-12-06 11:30:00,74.66,74.7,74.65,74.7,84612.0,72.2116,72.2503,72.2019,72.2503,84612.0
2024-12-06 11:35:00,74.7,74.72,74.68,74.69,51808.0,72.2503,72.2696,72.2309,72.2406,51808.0
2024-12-06 11:40:00,74.68,74.7,74.66,74.7,26123.0,72.2309,72.2503,72.2116,72.2503,26123.0
2024-12-06 11:45:00,74.7,74.7,74.62,74.63,43058.0,72.2503,72.2503,72.1729,72.1826,43058.0
2024-12-06 11:50:00,74.62,74.65,74.62,74.62,54562.0,72.1729,72.2019,72.1729,72.1729,54562.0
2024-12-06 11:55:00,74.62,74.64,74.61,74.63,22889.0,72.1729,72.1922,72.1632,72.1826,22889.0
2024-12-06 12:00:00,74.62,74.62,74.44,74.45,33745.0,72.1729,72.1729,71.9988,72.0085,33745.0
2024-12-06 12:05:00,74.45,74.54,74.45,74.53,23289.0,72.0085,72.0955,72.0085,72.0859,23289.0
2024-12-06 12:10:00,74.53,74.54,74.5,74.53,21195.0,72.0859,72.0955,72.0568,72.0859,21195.0
2024-12-06 12:15:00,74.53,74.55,74.48,74.49,36852.0,72.0859,72.1052,72.0375,72.0472,36852.0
2024-12-06 12:20:00,74.48,74.53,74.48,74.48,27588.0,72.0375,72.0859,72.0375,72.0375,27588.0
2024-12-06 12:25:00,74.49,74.53,74.49,74.52,14479.0,72.0472,72.0859,72.0472,72.0762,14479.0
2024-12-06 12:30:00,74.52,74.53,74.51,74.52,78240.0,72.0762,72.0859,72.0665,72.0762,78240.0
2024-12-06 12:35:00,74.53,74.55,74.51,74.53,15801.0,72.0859,72.1052,72.0665,72.0859,15801.0
2024-12-06 12:40:00,74.53,74.53,74.46,74.48,32481.0,72.0859,72.0859,72.0181,72.0375,32481.0
2024-12-06 12:45:00,74.48,74.5,74.47,74.49,32171.0,72.0375,72.0568,72.0278,72.0472,32171.0
2024-12-06 12:50:00,74.5,74.51,74.47,74.49,27678.0,72.0568,72.0665,72.0278,72.0472,27678.0
2024-12-06 12:55:00,74.48,74.49,74.46,74.48,271872.0,72.0375,72.0472,72.0181,72.0375,271872.0
2024-12-06 13:00:00,74.48,74.52,74.47,74.51,41755.0,72.0375,72.0762,72.0278,72.0665,41755.0
2024-12-06 13:05:00,74.51,74.58,74.5,74.58,36344.0,72.0665,72.1342,72.0568,72.1342,36344.0
2024-12-06 13:10:00,74.58,74.6,74.56,74.58,52590.0,72.1342,72.1536,72.1149,72.1342,52590.0
2024-12-06 13:15:00,74.57,74.6,74.57,74.59,77121.0,72.1245,72.1536,72.1245,72.1439,77121.0
2024-12-06 13:20:00,74.59,74.61,74.58,74.59,63196.0,72.1439,72.1632,72.1342,72.1439,63196.0
2024-12-06 13:25:00,74.6,74.6,74.55,74.56,30066.0,72.1536,72.1536,72.1052,72.1149,30066.0
2024-12-06 13:30:00,74.56,74.56,74.49,74.5,71436.0,72.1149,72.1149,72.0472,72.0568,71436.0
2024-12-06 13:35:00,74.5,74.54,74.5,74.51,31472.0,72.0568,72.0955,72.0568,72.0665,31472.0
2024-12-06 13:40:00,74.51,74.54,74.5,74.52,55077.0,72.0665,72.0955,72.0568,72.0762,55077.0
2024-12-06 13:45:00,74.52,74.53,74.51,74.52,47942.0,72.0762,72.0859,72.0665,72.0762,47942.0
2024-12-06 13:50:00,74.52,74.53,74.5,74.53,51937.0,72.0762,72.0859,72.0568,72.0859,51937.0
2024-12-06 13:55:00,74.52,74.54,74.5,74.53,61650.0,72.0762,72.0955,72.0568,72.0859,61650.0
2024-12-06 14:00:00,74.53,74.54,74.49,74.5,33346.0,72.0859,72.0955,72.0472,72.0568,33346.0
2024-12-06 14:05:00,74.5,74.5,74.45,74.46,41030.0,72.0568,72.0568,72.0085,72.0181,41030.0
2024-12-06 14:10:00,74.45,74.46,74.42,74.45,24785.0,72.0085,72.0181,71.9795,72.0085,24785.0
2024-12-06 14:15:00,74.45,74.46,74.43,74.45,61651.0,72.0085,72.0181,71.9891,72.0085,61651.0
2024-12-06 14:20:00,74.45,74.47,74.44,74.46,28499.0,72.0085,72.0278,71.9988,72.0181,28499.0
2024-12-06 14:25:00,74.45,74.47,74.44,74.47,28520.0,72.0085,72.0278,71.9988,72.0278,28520.0
2024-12-06 14:30:00,74.47,74.48,74.44,74.48,27068.0,72.0278,72.0375,71.9988,72.0375,27068.0
2024-12-06 14:35:00,74.48,74.48,74.46,74.47,63827.0,72.0375,72.0375,72.0181,72.0278,63827.0
2024-12-06 14:40:00,74.47,74.48,74.45,74.48,30155.0,72.0278,72.0375,72.0085,72.0375,30155.0
2024-12-06 14:45:00,74.48,74.51,74.47,74.48,151429.0,72.0375,72.0665,72.0278,72.0375,151429.0
2024-12-06 14:50:00,74.49,74.53,74.48,74.51,119603.0,72.0472,72.0859,72.0375,72.0665,119603.0
2024-12-06 14:55:00,74.5,74.52,74.49,74.51,51158.0,72.0568,72.0762,72.0472,72.0665,51158.0
2024-12-06 15:00:00,74.51,74.53,74.5,74.51,32454.0,72.0665,72.0859,72.0568,72.0665,32454.0
2024-12-06 15:05:00,74.51,74.52,74.5,74.51,30949.0,72.0665,72.0762,72.0568,72.0665,30949.0
2024-12-06 15:10:00,74.52,74.54,74.51,74.53,80959.0,72.0762,72.0955,72.0665,72.0859,80959.0
2024-12-06 15:15:00,74.53,74.55,74.52,74.54,61266.0,72.0859,72.1052,72.0762,72.0955,61266.0
2024-12-06 15:20:00,74.55,74.55,74.53,74.55,36267.0,72.1052,72.1052,72.0859,72.1052,36267.0
2024-12-06 15:25:00,74.55,74.57,74.54,74.56,47154.0,72.1052,72.1245,72.0955,72.1149,47154.0
2024-12-06 15:30:00,74.56,74.57,74.55,74.56,252248.0,72.1149,72.1245,72.1052,72.1149,252248.0
2024-12-06 15:35:00,74.56,74.58,74.55,74.58,61829.0,72.1149,72.1342,72.1052,72.1342,61829.0
2024-12-06 15:40:00,74.57,74.58,74.55,74.56,105577.0,72.1245,72.1342,72.1052,72.1149,105577.0
2024-12-06 15:45:00,74.57,74.58,74.55,74.57,65069.0,72.1245,72.1342,72.1052,72.1245,65069.0
2024-12-06 15:50:00,74.58,74.61,74.57,74.61,94566.0,72.1342,72.1632,72.1245,72.1632,94566.0
2024-12-06 15:55:00,74.61,74.62,74.57,74.62,149689.0,72.1632,72.1729,72.1245,72.1729,149689.0
2024-12-09 09:30:00,75.01,75.01,74.91,74.95,434689.0,72.5501,72.5501,72.4534,72.4921,434689.0
2024-12-09 09:35:00,74.95,75.0,74.95,74.98,98000.0,72.4921,72.5404,72.4921,72.5211,98000.0
2024-12-09 09:40:00,74.98,75.02,74.97,74.99,116494.0,72.5211,72.5598,72.5114,72.5308,116494.0
2024-12-09 09:45:00,75.01,75.06,75.0,75.04,70885.0,72.5501,72.5985,72.5404,72.5791,70885.0
2024-12-09 09:50:00,75.05,75.11,75.03,75.09,85073.0,72.5888,72.6468,72.5695,72.6275,85073.0
2024-12-09 09:55:00,75.1,75.11,75.08,75.09,66007.0,72.6372,72.6468,72.6178,72.6275,66007.0
2024-12-09 10:00:00,75.09,75.1,75.06,75.07,96602.0,72.6275,72.6372,72.5985,72.6081,96602.0
2024-12-09 10:05:00,75.06,75.08,75.02,75.04,36820.0,72.5985,72.6178,72.5598,72.5791,36820.0
2024-12-09 10:10:00,75.03,75.06,75.0,75.02,149918.0,72.5695,72.5985,72.5404,72.5598,149918.0
2024-12-09 10:15:00,75.03,75.04,75.02,75.03,36935.0,72.5695,72.5791,72.5598,72.5695,36935.0
2024-12-09 10:20:00,75.03,75.04,74.99,75.02,49491.0,72.5695,72.5791,72.5308,72.5598,49491.0
2024-12-09 10:25:00,75.02,75.02,74.95,74.96,65492.0,72.5598,72.5598,72.4921,72.5017,65492.0
2024-12-09 10:30:00,74.97,75.01,74.97,74.99,46917.0,72.5114,72.5501,72.5114,72.5308,46917.0
2024-12-09 10:35:00,74.99,75.02,74.96,74.99,583046.0,72.5308,72.5598,72.5017,72.5308,583046.0
2024-12-09 10:40:00,75.0,75.05,74.99,75.01,446403.0,72.5404,72.5888,72.5308,72.5501,446403.0
2024-12-09 10:45:00,75.01,75.01,74.88,74.93,120288.0,72.5501,72.5501,72.4244,72.4727,120288.0
2024-12-09 10:50:00,74.91,74.97,74.91,74.95,88727.0,72.4534,72.5114,72.4534,72.4921,88727.0
2024-12-09 10:55:00,74.95,74.97,74.94,74.95,28030.0,72.4921,72.5114,72.4824,72.4921,28030.0
2024-12-09 11:00:00,74.96,74.99,74.9,74.94,30716.0,72.5017,72.5308,72.4437,72.4824,30716.0
2024-12-09 11:05:00,74.94,74.95,74.88,74.89,125312.0,72.4824,72.4921,72.4244,72.434,125312.0
2024-12-09 11:10:00,74.89,74.89,74.84,74.85,85469.0,72.434,72.434,72.3857,72.3954,85469.0
2024-12-09 11:15:00,74.85,74.87,74.82,74.86,130942.0,72.3954,72.4147,72.3663,72.405,130942.0
2024-12-09 11:20:00,74.85,74.87,74.84,74.86,55927.0,72.3954,72.4147,72.3857,72.405,55927.0
2024-12-09 11:25:00,74.87,74.91,74.86,74.88,40319.0,72.4147,72.4534,72.405,72.4244,40319.0
2024-12-09 11:30:00,74.89,74.94,74.85,74.87,48182.0,72.434,72.4824,72.3954,72.4147,48182.0
2024-12-09 11:35:00,74.87,74.87,74.83,74.86,81443.0,72.4147,72.4147,72.376,72.405,81443.0
2024-12-09 11:40:00,74.86,74.89,74.85,74.87,73988.0,72.405,72.434,72.3954,72.4147,73988.0
2024-12-09 11:45:00,74.87,74.91,74.86,74.9,235186.0,72.4147,72.4534,72.405,72.4437,235186.0
2024-12-09 11:50:00,74.9,74.93,74.88,74.88,94343.0,72.4437,72.4727,72.4244,72.4244,94343.0
2024-12-09 11:55:00,74.89,74.89,74.87,74.88,22137.0,72.434,72.434,72.4147,72.4244,22137.0
2024-12-09 12:00:00,74.88,74.88,74.85,74.85,12537.0,72.4244,72.4244,72.3954,72.3954,12537.0
2024-12-09 12:05:00,74.86,74.86,74.82,74.84,29818.0,72.405,72.405,72.3663,72.3857,29818.0
2024-12-09 12:10:00,74.84,74.87,74.84,74.85,18543.0,72.3857,72.4147,72.3857,72.3954,18543.0
2024-12-09 12:15:00,74.86,74.87,74.82,74.87,22892.0,72.405,72.4147,72.3663,72.4147,22892.0
2024-12-09 12:20:00,74.87,74.87,74.82,74.84,28910.0,72.4147,72.4147,72.3663,72.3857,28910.0
2024-12-09 12:25:00,74.85,74.86,74.8,74.83,53174.0,72.3954,72.405,72.347,72.376,53174.0
2024-12-09 12:30:00,74.83,74.83,74.78,74.8,21983.0,72.376,72.376,72.3277,72.347,21983.0
2024-12-09 12:35:00,74.8,74.84,74.79,74.84,66098.0,72.347,72.3857,72.3373,72.3857,66098.0
2024-12-09 12:40:00,74.84,74.85,74.82,74.84,12402.0,72.3857,72.3954,72.3663,72.3857,12402.0
2024-12-09 12:45:00,74.85,74.87,74.83,74.86,35897.0,72.3954,72.4147,72.376,72.405,35897.0
2024-12-09 12:50:00,74.86,74.86,74.82,74.83,27047.0,72.405,72.405,72.3663,72.376,27047.0
2024-12-09 12:55:00,74.82,74.83,74.78,74.78,37936.0,72.3663,72.376,72.3277,72.3277,37936.0
2024-12-09 13:00:00,74.78,74.78,74.74,74.77,54721.0,72.3277,72.3277,72.289,72.318,54721.0
2024-12-09 13:05:00,74.77,74.78,74.75,74.76,61717.0,72.318,72.3277,72.2986,72.3083,61717.0
2024-12-09 13:10:00,74.76,74.79,74.74,74.77,14044.0,72.3083,72.3373,72.289,72.318,14044.0
2024-12-09 13:15:00,74.77,74.78,74.76,74.78,19045.0,72.318,72.3277,72.3083,72.3277,19045.0
2024-12-09 13:20:00,74.78,74.79,74.76,74.78,26018.0,72.3277,72.3373,72.3083,72.3277,26018.0
2024-12-09 13:25:00,74.78,74.79,74.75,74.77,29108.0,72.3277,72.3373,72.2986,72.318,29108.0
2024-12-09 13:30:00,74.77,74.78,74.74,74.78,51512.0,72.318,72.3277,72.289,72.3277,51512.0
2024-12-09 13:35:00,74.78,74.82,74.77,74.81,18388.0,72.3277,72.3663,72.318,72.3567,18388.0
2024-12-09 13:40:00,74.81,74.84,74.8,74.83,18921.0,72.3567,72.3857,72.347,72.376,18921.0
2024-12-09 13:45:00,74.83,74.86,74.82,74.86,37394.0,72.376,72.405,72.3663,72.405,37394.0
2024-12-09 13:50:00,74.86,74.88,74.85,74.86,24925.0,72.405,72.4244,72.3954,72.405,24925.0
2024-12-09 13:55:00,74.86,74.87,74.83,74.84,39240.0,72.405,72.4147,72.376,72.3857,39240.0
2024-12-09 14:00:00,74.84,74.84,74.78,74.78,72784.0,72.3857,72.3857,72.3277,72.3277,72784.0
2024-12-09 14:05:00,74.78,74.82,74.77,74.82,56350.0,72.3277,72.3663,72.318,72.3663,56350.0
2024-12-09 14:10:00,74.81,74.82,74.79,74.8,77569.0,72.3567,72.3663,72.3373,72.347,77569.0
2024-12-09 14:15:00,74.81,74.81,74.78,74.8,31888.0,72.3567,72.3567,72.3277,72.347,31888.0
2024-12-09 14:20:00,74.81,74.82,74.8,74.81,32486.0,72.3567,72.3663,72.347,72.3567,32486.0
2024-12-09 14:25:00,74.81,74.81,74.77,74.79,192650.0,72.3567,72.3567,72.318,72.3373,192650.0
2024-12-09 14:30:00,74.79,74.81,74.77,74.8,47280.0,72.3373,72.3567,72.318,72.347,47280.0
2024-12-09 14:35:00,74.8,74.81,74.77,74.78,30374.0,72.347,72.3567,72.318,72.3277,30374.0
2024-12-09 14:40:00,74.78,74.78,74.72,74.72,51390.0,72.3277,72.3277,72.2696,72.2696,51390.0
2024-12-09 14:45:00,74.72,74.72,74.68,74.7,24606.0,72.2696,72.2696,72.2309,72.2503,24606.0
2024-12-09 14:50:00,74.7,74.7,74.63,74.67,22954.0,72.2503,72.2503,72.1826,72.2213,22954.0
2024-12-09 14:55:00,74.67,74.7,74.66,74.69,26131.0,72.2213,72.2503,72.2116,72.2406,26131.0
2024-12-09 15:00:00,74.69,74.7,74.64,74.65,39807.0,72.2406,72.2503,72.1922,72.2019,39807.0
2024-12-09 15:05:00,74.65,74.67,74.64,74.66,22085.0,72.2019,72.2213,72.1922,72.2116,22085.0
2024-12-09 15:10:00,74.67,74.67,74.62,74.65,168289.0,72.2213,72.2213,72.1729,72.2019,168289.0
2024-12-09 15:15:00,74.65,74.66,74.61,74.62,72054.0,72.2019,72.2116,72.1632,72.1729,72054.0
2024-12-09 15:20:00,74.62,74.62,74.56,74.56,57189.0,72.1729,72.1729,72.1149,72.1149,57189.0
2024-12-09 15:25:00,74.56,74.59,74.55,74.56,37289.0,72.1149,72.1439,72.1052,72.1149,37289.0
2024-12-09 15:30:00,74.56,74.59,74.55,74.56,58296.0,72.1149,72.1439,72.1052,72.1149,58296.0
2024-12-09 15:35:00,74.55,74.57,74.54,74.56,28294.0,72.1052,72.1245,72.0955,72.1149,28294.0
2024-12-09 15:40:00,74.56,74.57,74.53,74.53,31963.0,72.1149,72.1245,72.0859,72.0859,31963.0
2024-12-09 15:45:00,74.54,74.55,74.52,74.54,66210.0,72.0955,72.1052,72.0762,72.0955,66210.0
2024-12-09 15:50:00,74.54,74.56,74.52,74.55,93009.0,72.0955,72.1149,72.0762,72.1052,93009.0
2024-12-09 15:55:00,74.54,74.55,74.51,74.52,253235.0,72.0955,72.1052,72.0665,72.0762,253235.0
2024-12-10 09:30:00,74.35,74.39,74.24,74.25,268973.0,71.9118,71.9504,71.8054,71.815,268973.0
2024-12-10 09:35:00,74.25,74.27,74.2,74.22,74894.0,71.815,71.8344,71.7667,71.786,74894.0
2024-12-10 09:40:00,74.22,74.24,74.18,74.23,90265.0,71.786,71.8054,71.7473,71.7957,90265.0
2024-12-10 09:45:00,74.23,74.28,74.16,74.16,102616.0,71.7957,71.844,71.728,71.728,102616.0
2024-12-10 09:50:00,74.16,74.17,74.1,74.13,104716.0,71.728,71.7377,71.67,71.699,104716.0
2024-12-10 09:55:00,74.13,74.16,74.12,74.15,41213.0,71.699,71.728,71.6893,71.7183,41213.0
2024-12-10 10:00:00,74.16,74.17,74.07,74.09,55433.0,71.728,71.7377,71.6409,71.6603,55433.0
2024-12-10 10:05:00,74.08,74.1,74.05,74.06,31454.0,71.6506,71.67,71.6216,71.6313,31454.0
2024-12-10 10:10:00,74.06,74.06,74.01,74.05,48165.0,71.6313,71.6313,71.5829,71.6216,48165.0
2024-12-10 10:15:00,74.05,74.06,74.02,74.03,42933.0,71.6216,71.6313,71.5926,71.6022,42933.0
2024-12-10 10:20:00,74.03,74.04,74.0,74.0,30902.0,71.6022,71.6119,71.5732,71.5732,30902.0
2024-12-10 10:25:00,74.01,74.01,73.96,73.97,59750.0,71.5829,71.5829,71.5345,71.5442,59750.0
2024-12-10 10:30:00,73.97,74.03,73.97,74.03,41393.0,71.5442,71.6022,71.5442,71.6022,41393.0
2024-12-10 10:35:00,74.02,74.03,74.0,74.03,40911.0,71.5926,71.6022,71.5732,71.6022,40911.0
2024-12-10 10:40:00,74.01,74.07,74.0,74.06,268377.0,71.5829,71.6409,71.5732,71.6313,268377.0
2024-12-10 10:45:00,74.06,74.11,74.06,74.09,25048.0,71.6313,71.6796,71.6313,71.6603,25048.0
2024-12-10 10:50:00,74.09,74.1,74.02,74.02,22380.0,71.6603,71.67,71.5926,71.5926,22380.0
2024-12-10 10:55:00,74.02,74.04,74.0,74.02,52906.0,71.5926,71.6119,71.5732,71.5926,52906.0
2024-12-10 11:00:00,74.03,74.08,74.02,74.05,30765.0,71.6022,71.6506,71.5926,71.6216,30765.0
2024-12-10 11:05:00,74.05,74.05,73.95,73.96,30041.0,71.6216,71.6216,71.5249,71.5345,30041.0
2024-12-10 11:10:00,73.97,74.02,73.96,73.99,32264.0,71.5442,71.5926,71.5345,71.5636,32264.0
2024-12-10 11:15:00,73.99,73.99,73.93,73.95,24266.0,71.5636,71.5636,71.5055,71.5249,24266.0
2024-12-10 11:20:00,73.94,73.99,73.94,73.97,25582.0,71.5152,71.5636,71.5152,71.5442,25582.0
2024-12-10 11:25:00,73.98,74.01,73.98,74.0,38875.0,71.5539,71.5829,71.5539,71.5732,38875.0
2024-12-10 11:30:00,73.99,74.01,73.95,73.99,77572.0,71.5636,71.5829,71.5249,71.5636,77572.0
2024-12-10 11:35:00,73.99,73.99,73.95,73.95,38540.0,71.5636,71.5636,71.5249,71.5249,38540.0
2024-12-10 11:40:00,73.96,74.0,73.95,73.98,42587.0,71.5345,71.5732,71.5249,71.5539,42587.0
2024-12-10 11:45:00,73.98,73.99,73.95,73.98,21652.0,71.5539,71.5636,71.5249,71.5539,21652.0
2024-12-10 11:50:00,73.98,74.01,73.98,73.98,28800.0,71.5539,71.5829,71.5539,71.5539,28800.0
2024-12-10 11:55:00,73.98,74.02,73.98,74.01,40263.0,71.5539,71.5926,71.5539,71.5829,40263.0
2024-12-10 12:00:00,74.01,74.02,73.98,74.01,558689.0,71.5829,71.5926,71.5539,71.5829,558689.0
2024-12-10 12:05:00,74.01,74.03,73.98,74.02,67109.0,71.5829,71.6022,71.5539,71.5926,67109.0
2024-12-10 12:10:00,74.01,74.05,74.0,74.01,20331.0,71.5829,71.6216,71.5732,71.5829,20331.0
2024-12-10 12:15:00,74.01,74.02,73.99,74.01,45691.0,71.5829,71.5926,71.5636,71.5829,45691.0
2024-12-10 12:20:00,74.01,74.01,73.97,73.98,33045.0,71.5829,71.5829,71.5442,71.5539,33045.0
2024-12-10 12:25:00,73.98,74.0,73.96,73.96,107991.0,71.5539,71.5732,71.5345,71.5345,107991.0
2024-12-10 12:30:00,73.97,74.0,73.95,74.0,71969.0,71.5442,71.5732,71.5249,71.5732,71969.0
2024-12-10 12:35:00,74.0,74.01,73.98,74.0,21113.0,71.5732,71.5829,71.5539,71.5732,21113.0
2024-12-10 12:40:00,73.99,74.02,73.97,74.01,18872.0,71.5636,71.5926,71.5442,71.5829,18872.0
2024-12-10 12:45:00,74.01,74.04,74.0,74.03,19157.0,71.5829,71.6119,71.5732,71.6022,19157.0
2024-12-10 12:50:00,74.03,74.03,73.97,73.99,47940.0,71.6022,71.6022,71.5442,71.5636,47940.0
2024-12-10 12:55:00,74.0,74.0,73.97,73.98,34537.0,71.5732,71.5732,71.5442,71.5539,34537.0
2024-12-10 13:00:00,73.97,73.99,73.95,73.97,14473.0,71.5442,71.5636,71.5249,71.5442,14473.0
2024-12-10 13:05:00,73.97,73.99,73.95,73.96,32120.0,71.5442,71.5636,71.5249,71.5345,32120.0
2024-12-10 13:10:00,73.97,73.99,73.96,73.98,28873.0,71.5442,71.5636,71.5345,71.5539,28873.0
2024-12-10 13:15:00,73.98,74.0,73.97,73.99,39331.0,71.5539,71.5732,71.5442,71.5636,39331.0
2024-12-10 13:20:00,73.99,74.01,73.99,74.01,74672.0,71.5636,71.5829,71.5636,71.5829,74672.0
2024-12-10 13:25:00,74.01,74.04,74.0,74.02,122336.0,71.5829,71.6119,71.5732,71.5926,122336.0
2024-12-10 13:30:00,74.02,74.04,74.01,74.04,85860.0,71.5926,71.6119,71.5829,71.6119,85860.0
2024-12-10 13:35:00,74.03,74.08,74.03,74.07,24726.0,71.6022,71.6506,71.6022,71.6409,24726.0
2024-12-10 13:40:00,74.07,74.08,74.04,74.04,40143.0,71.6409,71.6506,71.6119,71.6119,40143.0
2024-12-10 13:45:00,74.05,74.07,74.04,74.07,33134.0,71.6216,71.6409,71.6119,71.6409,33134.0
2024-12-10 13:50:00,74.08,74.08,74.05,74.06,20157.0,71.6506,71.6506,71.6216,71.6313,20157.0
2024-12-10 13:55:00,74.07,74.07,74.04,74.05,44185.0,71.6409,71.6409,71.6119,71.6216,44185.0
2024-12-10 14:00:00,74.05,74.07,74.03,74.05,26454.0,71.6216,71.6409,71.6022,71.6216,26454.0
2024-12-10 14:05:00,74.05,74.07,74.04,74.07,28562.0,71.6216,71.6409,71.6119,71.6409,28562.0
2024-12-10 14:10:00,74.06,74.06,74.03,74.05,47556.0,71.6313,71.6313,71.6022,71.6216,47556.0
2024-12-10 14:15:00,74.05,74.07,74.03,74.06,33274.0,71.6216,71.6409,71.6022,71.6313,33274.0
2024-12-10 14:20:00,74.06,74.09,74.06,74.09,35629.0,71.6313,71.6603,71.6313,71.6603,35629.0
2024-12-10 14:25:00,74.09,74.09,74.07,74.08,33770.0,71.6603,71.6603,71.6409,71.6506,33770.0
2024-12-10 14:30:00,74.08,74.08,74.03,74.03,22705.0,71.6506,71.6506,71.6022,71.6022,22705.0
2024-12-10 14:35:00,74.03,74.06,74.03,74.05,68552.0,71.6022,71.6313,71.6022,71.6216,68552.0
2024-12-10 14:40:00,74.06,74.08,74.03,74.08,22270.0,71.6313,71.6506,71.6022,71.6506,22270.0
2024-12-10 14:45:00,74.08,74.1,74.05,74.08,30242.0,71.6506,71.67,71.6216,71.6506,30242.0
2024-12-10 14:50:00,74.08,74.08,74.04,74.06,91934.0,71.6506,71.6506,71.6119,71.6313,91934.0
2024-12-10 14:55:00,74.06,74.07,74.04,74.06,22153.0,71.6313,71.6409,71.6119,71.6313,22153.0
2024-12-10 15:00:00,74.07,74.07,74.0,74.0,38049.0,71.6409,71.6409,71.5732,71.5732,38049.0
2024-12-10 15:05:00,74.01,74.02,73.99,74.02,46684.0,71.5829,71.5926,71.5636,71.5926,46684.0
2024-12-10 15:10:00,74.02,74.02,73.98,74.0,92115.0,71.5926,71.5926,71.5539,71.5732,92115.0
2024-12-10 15:15:00,74.0,74.0,73.96,73.96,67666.0,71.5732,71.5732,71.5345,71.5345,67666.0
2024-12-10 15:20:00,73.97,73.98,73.93,73.97,40475.0,71.5442,71.5539,71.5055,71.5442,40475.0
2024-12-10 15:25:00,73.96,73.97,73.94,73.95,38964.0,71.5345,71.5442,71.5152,71.5249,38964.0
2024-12-10 15:30:00,73.96,73.96,73.93,73.95,42139.0,71.5345,71.5345,71.5055,71.5249,42139.0
2024-12-10 15:35:00,73.95,73.98,73.94,73.97,245537.0,71.5249,71.5539,71.5152,71.5442,245537.0
2024-12-10 15:40:00,73.97,73.99,73.95,73.98,45321.0,71.5442,71.5636,71.5249,71.5539,45321.0
2024-12-10 15:45:00,73.98,73.99,73.92,73.94,82154.0,71.5539,71.5636,71.4959,71.5152,82154.0
2024-12-10 15:50:00,73.94,73.96,73.9,73.91,70621.0,71.5152,71.5345,71.4765,71.4862,70621.0
2024-12-10 15:55:00,73.92,73.94,73.87,73.9,126714.0,71.4959,71.5152,71.4475,71.4765,126714.0
2024-12-11 09:30:00,74.31,74.33,74.22,74.33,290483.0,71.8731,71.8924,71.786,71.8924,290483.0
2024-12-11 09:35:00,74.33,74.34,74.25,74.27,136436.0,71.8924,71.9021,71.815,71.8344,136436.0
2024-12-11 09:40:00,74.27,74.31,74.24,74.3,71966.0,71.8344,71.8731,71.8054,71.8634,71966.0
2024-12-11 09:45:00,74.3,74.36,74.29,74.3,84766.0,71.8634,71.9214,71.8537,71.8634,84766.0
2024-12-11 09:50:00,74.31,74.32,74.25,74.3,71063.0,71.8731,71.8827,71.815,71.8634,71063.0
2024-12-11 09:55:00,74.3,74.31,74.23,74.26,28008.0,71.8634,71.8731,71.7957,71.8247,28008.0
2024-12-11 10:00:00,74.27,74.27,74.16,74.23,110657.0,71.8344,71.8344,71.728,71.7957,110657.0
2024-12-11 10:05:00,74.22,74.23,74.17,74.19,50591.0,71.786,71.7957,71.7377,71.757,50591.0
2024-12-11 10:10:00,74.19,74.28,74.18,74.27,43767.0,71.757,71.844,71.7473,71.8344,43767.0
2024-12-11 10:15:00,74.28,74.29,74.23,74.24,52501.0,71.844,71.8537,71.7957,71.8054,52501.0
2024-12-11 10:20:00,74.25,74.26,74.2,74.21,17420.0,71.815,71.8247,71.7667,71.7763,17420.0
2024-12-11 10:25:00,74.2,74.22,74.16,74.18,257763.0,71.7667,71.786,71.728,71.7473,257763.0
2024-12-11 10:30:00,74.17,74.2,74.09,74.09,73723.0,71.7377,71.7667,71.6603,71.6603,73723.0
2024-12-11 10:35:00,74.09,74.12,74.06,74.1,85070.0,71.6603,71.6893,71.6313,71.67,85070.0
2024-12-11 10:40:00,74.1,74.13,74.09,74.11,42277.0,71.67,71.699,71.6603,71.6796,42277.0
2024-12-11 10:45:00,74.11,74.15,74.1,74.12,30138.0,71.6796,71.7183,71.67,71.6893,30138.0
2024-12-11 10:50:00,74.12,74.16,74.12,74.12,36754.0,71.6893,71.728,71.6893,71.6893,36754.0
2024-12-11 10:55:00,74.13,74.16,74.11,74.16,66781.0,71.699,71.728,71.6796,71.728,66781.0
2024-12-11 11:00:00,74.17,74.17,74.12,74.16,54382.0,71.7377,71.7377,71.6893,71.728,54382.0
2024-12-11 11:05:00,74.16,74.2,74.16,74.2,42500.0,71.728,71.7667,71.728,71.7667,42500.0
2024-12-11 11:10:00,74.2,74.26,74.19,74.26,48604.0,71.7667,71.8247,71.757,71.8247,48604.0
2024-12-11 11:15:00,74.26,74.27,74.21,74.22,18739.0,71.8247,71.8344,71.7763,71.786,18739.0
2024-12-11 11:20:00,74.22,74.23,74.18,74.2,104306.0,71.786,71.7957,71.7473,71.7667,104306.0
2024-12-11 11:25:00,74.21,74.26,74.2,74.25,83954.0,71.7763,71.8247,71.7667,71.815,83954.0
2024-12-11 11:30:00,74.25,74.26,74.23,74.23,37457.0,71.815,71.8247,71.7957,71.7957,37457.0
2024-12-11 11:35:00,74.23,74.3,74.22,74.3,32890.0,71.7957,71.8634,71.786,71.8634,32890.0
2024-12-11 11:40:00,74.3,74.36,74.29,74.36,39141.0,71.8634,71.9214,71.8537,71.9214,39141.0
2024-12-11 11:45:00,74.36,74.37,74.34,74.35,37869.0,71.9214,71.9311,71.9021,71.9118,37869.0
2024-12-11 11:50:00,74.35,74.37,74.33,74.37,17070.0,71.9118,71.9311,71.8924,71.9311,17070.0
2024-12-11 11:55:00,74.39,74.39,74.36,74.37,30802.0,71.9504,71.9504,71.9214,71.9311,30802.0
2024-12-11 12:00:00,74.37,74.4,74.36,74.38,55326.0,71.9311,71.9601,71.9214,71.9408,55326.0
2024-12-11 12:05:00,74.38,74.4,74.35,74.37,60747.0,71.9408,71.9601,71.9118,71.9311,60747.0
2024-12-11 12:10:00,74.37,74.38,74.34,74.34,51543.0,71.9311,71.9408,71.9021,71.9021,51543.0
2024-12-11 12:15:00,74.35,74.35,74.27,74.28,57144.0,71.9118,71.9118,71.8344,71.844,57144.0
2024-12-11 12:20:00,74.28,74.3,74.26,74.29,82767.0,71.844,71.8634,71.8247,71.8537,82767.0
2024-12-11 12:25:00,74.3,74.3,74.27,74.28,137327.0,71.8634,71.8634,71.8344,71.844,137327.0
2024-12-11 12:30:00,74.28,74.31,74.27,74.29,38522.0,71.844,71.8731,71.8344,71.8537,38522.0
2024-12-11 12:35:00,74.29,74.3,74.28,74.3,56689.0,71.8537,71.8634,71.844,71.8634,56689.0
2024-12-11 12:40:00,74.31,74.35,74.3,74.35,57429.0,71.8731,71.9118,71.8634,71.9118,57429.0
2024-12-11 12:45:00,74.34,74.35,74.33,74.34,27039.0,71.9021,71.9118,71.8924,71.9021,27039.0
2024-12-11 12:50:00,74.34,74.35,74.32,74.33,30311.0,71.9021,71.9118,71.8827,71.8924,30311.0
2024-12-11 12:55:00,74.33,74.33,74.31,74.33,19076.0,71.8924,71.8924,71.8731,71.8924,19076.0
2024-12-11 13:00:00,74.33,74.42,74.33,74.39,39756.0,71.8924,71.9795,71.8924,71.9504,39756.0
2024-12-11 13:05:00,74.39,74.4,74.37,74.37,38284.0,71.9504,71.9601,71.9311,71.9311,38284.0
2024-12-11 13:10:00,74.38,74.38,74.34,74.38,41971.0,71.9408,71.9408,71.9021,71.9408,41971.0
2024-12-11 13:15:00,74.38,74.4,74.38,74.4,46454.0,71.9408,71.9601,71.9408,71.9601,46454.0
2024-12-11 13:20:00,74.4,74.41,74.38,74.41,19745.0,71.9601,71.9698,71.9408,71.9698,19745.0
2024-12-11 13:25:00,74.41,74.43,74.39,74.43,38186.0,71.9698,71.9891,71.9504,71.9891,38186.0
2024-12-11 13:30:00,74.42,74.44,74.41,74.42,24041.0,71.9795,71.9988,71.9698,71.9795,24041.0
2024-12-11 13:35:00,74.42,74.42,74.39,74.4,42615.0,71.9795,71.9795,71.9504,71.9601,42615.0
2024-12-11 13:40:00,74.4,74.4,74.33,74.33,23592.0,71.9601,71.9601,71.8924,71.8924,23592.0
2024-12-11 13:45:00,74.33,74.34,74.3,74.3,25211.0,71.8924,71.9021,71.8634,71.8634,25211.0
2024-12-11 13:50:00,74.31,74.31,74.26,74.27,39677.0,71.8731,71.8731,71.8247,71.8344,39677.0
2024-12-11 13:55:00,74.27,74.28,74.26,74.27,26116.0,71.8344,71.844,71.8247,71.8344,26116.0
2024-12-11 14:00:00,74.27,74.31,74.25,74.27,47432.0,71.8344,71.8731,71.815,71.8344,47432.0
2024-12-11 14:05:00,74.28,74.29,74.24,74.28,68258.0,71.844,71.8537,71.8054,71.844,68258.0
2024-12-11 14:10:00,74.28,74.3,74.27,74.29,29821.0,71.844,71.8634,71.8344,71.8537,29821.0
2024-12-11 14:15:00,74.3,74.3,74.28,74.28,34192.0,71.8634,71.8634,71.844,71.844,34192.0
2024-12-11 14:20:00,74.28,74.3,74.26,74.3,50771.0,71.844,71.8634,71.8247,71.8634,50771.0
2024-12-11 14:25:00,74.29,74.34,74.29,74.33,54931.0,71.8537,71.9021,71.8537,71.8924,54931.0
2024-12-11 14:30:00,74.33,74.37,74.3,74.36,177488.0,71.8924,71.9311,71.8634,71.9214,177488.0
2024-12-11 14:35:00,74.36,74.37,74.35,74.36,60944.0,71.9214,71.9311,71.9118,71.9214,60944.0
2024-12-11 14:40:00,74.35,74.37,74.34,74.34,49387.0,71.9118,71.9311,71.9021,71.9021,49387.0
2024-12-11 14:45:00,74.34,74.36,74.34,74.36,36106.0,71.9021,71.9214,71.9021,71.9214,36106.0
2024-12-11 14:50:00,74.35,74.37,74.34,74.36,49341.0,71.9118,71.9311,71.9021,71.9214,49341.0
2024-12-11 14:55:00,74.36,74.39,74.34,74.38,44171.0,71.9214,71.9504,71.9021,71.9408,44171.0
2024-12-11 15:00:00,74.39,74.41,74.37,74.39,37906.0,71.9504,71.9698,71.9311,71.9504,37906.0
2024-12-11 15:05:00,74.4,74.4,74.36,74.37,154423.0,71.9601,71.9601,71.9214,71.9311,154423.0
2024-12-11 15:10:00,74.37,74.4,74.36,74.39,57720.0,71.9311,71.9601,71.9214,71.9504,57720.0
2024-12-11 15:15:00,74.39,74.39,74.37,74.37,57350.0,71.9504,71.9504,71.9311,71.9311,57350.0
2024-12-11 15:20:00,74.37,74.38,74.36,74.38,47309.0,71.9311,71.9408,71.9214,71.9408,47309.0
2024-12-11 15:25:00,74.38,74.38,74.36,74.38,59093.0,71.9408,71.9408,71.9214,71.9408,59093.0
2024-12-11 15:30:00,74.37,74.38,74.36,74.37,37046.0,71.9311,71.9408,71.9214,71.9311,37046.0
2024-12-11 15:35:00,74.36,74.38,74.36,74.37,49337.0,71.9214,71.9408,71.9214,71.9311,49337.0
2024-12-11 15:40:00,74.36,74.37,74.34,74.35,35479.0,71.9214,71.9311,71.9021,71.9118,35479.0
2024-12-11 15:45:00,74.34,74.35,74.33,74.34,60843.0,71.9021,71.9118,71.8924,71.9021,60843.0
2024-12-11 15:50:00,74.35,74.35,74.32,74.33,66324.0,71.9118,71.9118,71.8827,71.8924,66324.0
2024-12-11 15:55:00,74.32,74.38,74.32,74.36,396281.0,71.8827,71.9408,71.8827,71.9214,396281.0
2024-12-12 09:30:00,73.95,73.99,73.87,73.95,534190.0,71.5249,71.5636,71.4475,71.5249,534190.0
2024-12-12 09:35:00,73.95,74.07,73.93,74.06,78792.0,71.5249,71.6409,71.5055,71.6313,78792.0
2024-12-12 09:40:00,74.06,74.16,74.06,74.15,114189.0,71.6313,71.728,71.6313,71.7183,114189.0
2024-12-12 09:45:00,74.15,74.22,74.14,74.2,78439.0,71.7183,71.786,71.7086,71.7667,78439.0
2024-12-12 09:50:00,74.2,74.24,74.15,74.19,51373.0,71.7667,71.8054,71.7183,71.757,51373.0
2024-12-12 09:55:00,74.19,74.22,74.16,74.21,138474.0,71.757,71.786,71.728,71.7763,138474.0
2024-12-12 10:00:00,74.21,74.24,74.15,74.16,45358.0,71.7763,71.8054,71.7183,71.728,45358.0
2024-12-12 10:05:00,74.17,74.2,74.07,74.09,80598.0,71.7377,71.7667,71.6409,71.6603,80598.0
2024-12-12 10:10:00,74.09,74.12,74.03,74.06,180562.0,71.6603,71.6893,71.6022,71.6313,180562.0
2024-12-12 10:15:00,74.06,74.08,74.02,74.05,126606.0,71.6313,71.6506,71.5926,71.6216,126606.0
2024-12-12 10:20:00,74.05,74.06,74.01,74.04,46404.0,71.6216,71.6313,71.5829,71.6119,46404.0
2024-12-12 10:25:00,74.03,74.05,73.99,74.0,160376.0,71.6022,71.6216,71.5636,71.5732,160376.0
2024-12-12 10:30:00,74.0,74.0,73.94,73.95,46398.0,71.5732,71.5732,71.5152,71.5249,46398.0
2024-12-12 10:35:00,73.94,73.97,73.91,73.94,48990.0,71.5152,71.5442,71.4862,71.5152,48990.0
2024-12-12 10:40:00,73.93,73.95,73.86,73.87,46076.0,71.5055,71.5249,71.4378,71.4475,46076.0
2024-12-12 10:45:00,73.87,73.92,73.87,73.91,30345.0,71.4475,71.4959,71.4475,71.4862,30345.0
2024-12-12 10:50:00,73.9,73.9,73.86,73.88,44497.0,71.4765,71.4765,71.4378,71.4572,44497.0
2024-12-12 10:55:00,73.89,73.95,73.89,73.95,26994.0,71.4668,71.5249,71.4668,71.5249,26994.0
2024-12-12 11:00:00,73.94,73.98,73.93,73.97,76544.0,71.5152,71.5539,71.5055,71.5442,76544.0
2024-12-12 11:05:00,73.97,74.02,73.97,73.98,42683.0,71.5442,71.5926,71.5442,71.5539,42683.0
2024-12-12 11:10:00,73.98,73.99,73.94,73.95,42766.0,71.5539,71.5636,71.5152,71.5249,42766.0
2024-12-12 11:15:00,73.96,74.0,73.95,73.99,113305.0,71.5345,71.5732,71.5249,71.5636,113305.0
2024-12-12 11:20:00,74.0,74.0,73.95,73.97,59526.0,71.5732,71.5732,71.5249,71.5442,59526.0
2024-12-12 11:25:00,73.98,74.01,73.96,74.01,46346.0,71.5539,71.5829,71.5345,71.5829,46346.0
2024-12-12 11:30:00,74.01,74.02,73.98,74.0,97063.0,71.5829,71.5926,71.5539,71.5732,97063.0
2024-12-12 11:35:00,74.01,74.05,74.0,74.02,35699.0,71.5829,71.6216,71.5732,71.5926,35699.0
2024-12-12 11:40:00,74.01,74.02,73.98,73.99,52054.0,71.5829,71.5926,71.5539,71.5636,52054.0
2024-12-12 11:45:00,74.0,74.01,73.94,73.99,29097.0,71.5732,71.5829,71.5152,71.5636,29097.0
2024-12-12 11:50:00,73.98,73.99,73.95,73.98,39308.0,71.5539,71.5636,71.5249,71.5539,39308.0
2024-12-12 11:55:00,73.98,73.99,73.96,73.97,24069.0,71.5539,71.5636,71.5345,71.5442,24069.0
2024-12-12 12:00:00,73.96,74.01,73.94,74.01,30647.0,71.5345,71.5829,71.5152,71.5829,30647.0
2024-12-12 12:05:00,74.01,74.04,74.0,74.03,184818.0,71.5829,71.6119,71.5732,71.6022,184818.0
2024-12-12 12:10:00,74.02,74.08,74.02,74.08,30077.0,71.5926,71.6506,71.5926,71.6506,30077.0
2024-12-12 12:15:00,74.07,74.09,74.03,74.03,16919.0,71.6409,71.6603,71.6022,71.6022,16919.0
2024-12-12 12:20:00,74.04,74.04,73.95,73.96,35250.0,71.6119,71.6119,71.5249,71.5345,35250.0
2024-12-12 12:25:00,73.97,74.01,73.95,74.01,38173.0,71.5442,71.5829,71.5249,71.5829,38173.0
2024-12-12 12:30:00,74.0,74.0,73.96,73.97,67086.0,71.5732,71.5732,71.5345,71.5442,67086.0
2024-12-12 12:35:00,73.97,73.97,73.92,73.93,79510.0,71.5442,71.5442,71.4959,71.5055,79510.0
2024-12-12 12:40:00,73.92,73.92,73.88,73.9,24727.0,71.4959,71.4959,71.4572,71.4765,24727.0
2024-12-12 12:45:00,73.91,73.94,73.88,73.89,72728.0,71.4862,71.5152,71.4572,71.4668,72728.0
2024-12-12 12:50:00,73.9,73.91,73.88,73.9,18548.0,71.4765,71.4862,71.4572,71.4765,18548.0
2024-12-12 12:55:00,73.91,73.96,73.9,73.95,22356.0,71.4862,71.5345,71.4765,71.5249,22356.0
2024-12-12 13:00:00,73.96,73.96,73.9,73.91,21170.0,71.5345,71.5345,71.4765,71.4862,21170.0
2024-12-12 13:05:00,73.9,73.95,73.87,73.95,15534.0,71.4765,71.5249,71.4475,71.5249,15534.0
2024-12-12 13:10:00,73.95,73.95,73.89,73.9,34071.0,71.5249,71.5249,71.4668,71.4765,34071.0
2024-12-12 13:15:00,73.9,73.94,73.87,73.94,35072.0,71.4765,71.5152,71.4475,71.5152,35072.0
2024-12-12 13:20:00,73.93,73.95,73.91,73.94,56406.0,71.5055,71.5249,71.4862,71.5152,56406.0
2024-12-12 13:25:00,73.93,73.95,73.88,73.89,31925.0,71.5055,71.5249,71.4572,71.4668,31925.0
2024-12-12 13:30:00,73.89,73.9,73.85,73.86,26244.0,71.4668,71.4765,71.4282,71.4378,26244.0
2024-12-12 13:35:00,73.86,73.87,73.82,73.85,63937.0,71.4378,71.4475,71.3991,71.4282,63937.0
2024-12-12 13:40:00,73.83,73.85,73.8,73.81,41748.0,71.4088,71.4282,71.3798,71.3895,41748.0
2024-12-12 13:45:00,73.82,73.84,73.81,73.84,35073.0,71.3991,71.4185,71.3895,71.4185,35073.0
2024-12-12 13:50:00,73.84,73.85,73.81,73.84,17868.0,71.4185,71.4282,71.3895,71.4185,17868.0
2024-12-12 13:55:00,73.83,73.83,73.78,73.78,47835.0,71.4088,71.4088,71.3604,71.3604,47835.0
2024-12-12 14:00:00,73.78,73.82,73.76,73.81,52338.0,71.3604,71.3991,71.3411,71.3895,52338.0
2024-12-12 14:05:00,73.81,73.84,73.79,73.81,24383.0,71.3895,71.4185,71.3701,71.3895,24383.0
2024-12-12 14:10:00,73.8,73.83,73.78,73.79,44281.0,71.3798,71.4088,71.3604,71.3701,44281.0
2024-12-12 14:15:00,73.78,73.79,73.76,73.77,66317.0,71.3604,71.3701,71.3411,71.3508,66317.0
2024-12-12 14:20:00,73.77,73.77,73.72,73.73,39492.0,71.3508,71.3508,71.3024,71.3121,39492.0
2024-12-12 14:25:00,73.73,73.74,73.7,73.71,24363.0,71.3121,71.3218,71.2831,71.2927,24363.0
2024-12-12 14:30:00,73.7,73.73,73.69,73.72,30022.0,71.2831,71.3121,71.2734,71.3024,30022.0
2024-12-12 14:35:00,73.72,73.75,73.71,73.73,34006.0,71.3024,71.3314,71.2927,71.3121,34006.0
2024-12-12 14:40:00,73.73,73.74,73.7,73.73,62758.0,71.3121,71.3218,71.2831,71.3121,62758.0
2024-12-12 14:45:00,73.73,73.75,73.69,73.7,15341.0,71.3121,71.3314,71.2734,71.2831,15341.0
2024-12-12 14:50:00,73.7,73.73,73.68,73.7,25660.0,71.2831,71.3121,71.2637,71.2831,25660.0
2024-12-12 14:55:00,73.7,73.71,73.68,73.7,46726.0,71.2831,71.2927,71.2637,71.2831,46726.0
2024-12-12 15:00:00,73.69,73.71,73.67,73.68,32264.0,71.2734,71.2927,71.2541,71.2637,32264.0
2024-12-12 15:05:00,73.69,73.72,73.68,73.72,58084.0,71.2734,71.3024,71.2637,71.3024,58084.0
2024-12-12 15:10:00,73.72,73.72,73.68,73.7,184729.0,71.3024,71.3024,71.2637,71.2831,184729.0
2024-12-12 15:15:00,73.7,73.73,73.69,73.72,71261.0,71.2831,71.3121,71.2734,71.3024,71261.0
2024-12-12 15:20:00,73.72,73.72,73.69,73.72,22221.0,71.3024,71.3024,71.2734,71.3024,22221.0
2024-12-12 15:25:00,73.71,73.72,73.68,73.7,62955.0,71.2927,71.3024,71.2637,71.2831,62955.0
2024-12-12 15:30:00,73.7,73.73,73.69,73.71,30464.0,71.2831,71.3121,71.2734,71.2927,30464.0
2024-12-12 15:35:00,73.7,73.71,73.67,73.67,40046.0,71.2831,71.2927,71.2541,71.2541,40046.0
2024-12-12 15:40:00,73.67,73.69,73.65,73.67,59922.0,71.2541,71.2734,71.2347,71.2541,59922.0
2024-12-12 15:45:00,73.67,73.68,73.66,73.67,79349.0,71.2541,71.2637,71.2444,71.2541,79349.0
2024-12-12 15:50:00,73.67,73.7,73.66,73.66,83881.0,71.2541,71.2831,71.2444,71.2444,83881.0
2024-12-12 15:55:00,73.67,73.68,73.63,73.67,507358.0,71.2541,71.2637,71.2154,71.2541,507358.0
2024-12-13 09:30:00,73.78,73.79,73.69,73.7,340052.0,71.3604,71.3701,71.2734,71.2831,340052.0
2024-12-13 09:35:00,73.72,73.72,73.65,73.67,92052.0,71.3024,71.3024,71.2347,71.2541,92052.0
2024-12-13 09:40:00,73.67,73.68,73.65,73.67,43571.0,71.2541,71.2637,71.2347,71.2541,43571.0
2024-12-13 09:45:00,73.67,73.71,73.64,73.64,115334.0,71.2541,71.2927,71.225,71.225,115334.0
2024-12-13 09:50:00,73.63,73.63,73.57,73.58,132854.0,71.2154,71.2154,71.1573,71.167,132854.0
2024-12-13 09:55:00,73.58,73.59,73.53,73.53,50791.0,71.167,71.1767,71.1186,71.1186,50791.0
2024-12-13 10:00:00,73.52,73.52,73.45,73.47,52677.0,71.109,71.109,71.0413,71.0606,52677.0
2024-12-13 10:05:00,73.47,73.51,73.44,73.45,130958.0,71.0606,71.0993,71.0316,71.0413,130958.0
2024-12-13 10:10:00,73.45,73.48,73.41,73.44,45283.0,71.0413,71.0703,71.0026,71.0316,45283.0
2024-12-13 10:15:00,73.45,73.48,73.43,73.46,34122.0,71.0413,71.0703,71.0219,71.0509,34122.0
2024-12-13 10:20:00,73.46,73.49,73.41,73.43,35239.0,71.0509,71.08,71.0026,71.0219,35239.0
2024-12-13 10:25:00,73.42,73.46,73.39,73.43,88832.0,71.0123,71.0509,70.9832,71.0219,88832.0
2024-12-13 10:30:00,73.42,73.46,73.42,73.43,38041.0,71.0123,71.0509,71.0123,71.0219,38041.0
2024-12-13 10:35:00,73.44,73.48,73.43,73.45,102559.0,71.0316,71.0703,71.0219,71.0413,102559.0
2024-12-13 10:40:00,73.46,73.47,73.38,73.41,101661.0,71.0509,71.0606,70.9736,71.0026,101661.0
2024-12-13 10:45:00,73.41,73.45,73.41,73.42,284270.0,71.0026,71.0413,71.0026,71.0123,284270.0
2024-12-13 10:50:00,73.42,73.42,73.34,73.37,38455.0,71.0123,71.0123,70.9349,70.9639,38455.0
2024-12-13 10:55:00,73.37,73.38,73.34,73.36,33241.0,70.9639,70.9736,70.9349,70.9542,33241.0
2024-12-13 11:00:00,73.36,73.36,73.3,73.31,30610.0,70.9542,70.9542,70.8962,70.9059,30610.0
2024-12-13 11:05:00,73.32,73.36,73.3,73.36,66909.0,70.9155,70.9542,70.8962,70.9542,66909.0
2024-12-13 11:10:00,73.37,73.44,73.36,73.39,47362.0,70.9639,71.0316,70.9542,70.9832,47362.0
2024-12-13 11:15:00,73.39,73.44,73.39,73.42,50017.0,70.9832,71.0316,70.9832,71.0123,50017.0
2024-12-13 11:20:00,73.42,73.42,73.37,73.41,26374.0,71.0123,71.0123,70.9639,71.0026,26374.0
2024-12-13 11:25:00,73.4,73.41,73.37,73.38,40641.0,70.9929,71.0026,70.9639,70.9736,40641.0
2024-12-13 11:30:00,73.38,73.45,73.38,73.45,49381.0,70.9736,71.0413,70.9736,71.0413,49381.0
2024-12-13 11:35:00,73.45,73.46,73.39,73.41,33186.0,71.0413,71.0509,70.9832,71.0026,33186.0
2024-12-13 11:40:00,73.4,73.46,73.39,73.42,22935.0,70.9929,71.0509,70.9832,71.0123,22935.0
2024-12-13 11:45:00,73.43,73.45,73.42,73.44,31806.0,71.0219,71.0413,71.0123,71.0316,31806.0
2024-12-13 11:50:00,73.44,73.48,73.43,73.44,48818.0,71.0316,71.0703,71.0219,71.0316,48818.0
2024-12-13 11:55:00,73.44,73.46,73.41,73.45,91916.0,71.0316,71.0509,71.0026,71.0413,91916.0
2024-12-13 12:00:00,73.44,73.45,73.42,73.44,85633.0,71.0316,71.0413,71.0123,71.0316,85633.0
2024-12-13 12:05:00,73.44,73.44,73.4,73.42,54206.0,71.0316,71.0316,70.9929,71.0123,54206.0
2024-12-13 12:10:00,73.42,73.47,73.42,73.42,73441.0,71.0123,71.0606,71.0123,71.0123,73441.0
2024-12-13 12:15:00,73.41,73.42,73.37,73.39,53940.0,71.0026,71.0123,70.9639,70.9832,53940.0
2024-12-13 12:20:00,73.38,73.41,73.36,73.39,93708.0,70.9736,71.0026,70.9542,70.9832,93708.0
2024-12-13 12:25:00,73.38,73.39,73.36,73.37,29561.0,70.9736,70.9832,70.9542,70.9639,29561.0
2024-12-13 12:30:00,73.37,73.37,73.34,73.36,85009.0,70.9639,70.9639,70.9349,70.9542,85009.0
2024-12-13 12:35:00,73.36,73.37,73.33,73.35,46999.0,70.9542,70.9639,70.9252,70.9445,46999.0
2024-12-13 12:40:00,73.35,73.42,73.32,73.4,169679.0,70.9445,71.0123,70.9155,70.9929,169679.0
2024-12-13 12:45:00,73.39,73.4,73.37,73.4,46864.0,70.9832,70.9929,70.9639,70.9929,46864.0
2024-12-13 12:50:00,73.4,73.44,73.38,73.42,38710.0,70.9929,71.0316,70.9736,71.0123,38710.0
2024-12-13 12:55:00,73.43,73.44,73.37,73.4,47424.0,71.0219,71.0316,70.9639,70.9929,47424.0
2024-12-13 13:00:00,73.4,73.42,73.39,73.42,33140.0,70.9929,71.0123,70.9832,71.0123,33140.0
2024-12-13 13:05:00,73.42,73.42,73.37,73.41,52334.0,71.0123,71.0123,70.9639,71.0026,52334.0
2024-12-13 13:10:00,73.4,73.41,73.39,73.4,52913.0,70.9929,71.0026,70.9832,70.9929,52913.0
2024-12-13 13:15:00,73.39,73.44,73.38,73.44,130875.0,70.9832,71.0316,70.9736,71.0316,130875.0
2024-12-13 13:20:00,73.44,73.45,73.42,73.42,37964.0,71.0316,71.0413,71.0123,71.0123,37964.0
2024-12-13 13:25:00,73.43,73.47,73.41,73.47,75531.0,71.0219,71.0606,71.0026,71.0606,75531.0
2024-12-13 13:30:00,73.46,73.48,73.44,73.46,183506.0,71.0509,71.0703,71.0316,71.0509,183506.0
2024-12-13 13:35:00,73.45,73.48,73.45,73.48,35587.0,71.0413,71.0703,71.0413,71.0703,35587.0
2024-12-13 13:40:00,73.48,73.49,73.45,73.49,51529.0,71.0703,71.08,71.0413,71.08,51529.0
2024-12-13 13:45:00,73.48,73.49,73.46,73.47,34059.0,71.0703,71.08,71.0509,71.0606,34059.0
2024-12-13 13:50:00,73.47,73.47,73.43,73.43,53081.0,71.0606,71.0606,71.0219,71.0219,53081.0
2024-12-13 13:55:00,73.44,73.45,73.42,73.44,87574.0,71.0316,71.0413,71.0123,71.0316,87574.0
2024-12-13 14:00:00,73.44,73.47,73.43,73.46,30343.0,71.0316,71.0606,71.0219,71.0509,30343.0
2024-12-13 14:05:00,73.45,73.5,73.45,73.5,42732.0,71.0413,71.0896,71.0413,71.0896,42732.0
2024-12-13 14:10:00,73.5,73.5,73.48,73.48,42968.0,71.0896,71.0896,71.0703,71.0703,42968.0
2024-12-13 14:15:00,73.48,73.51,73.48,73.49,70030.0,71.0703,71.0993,71.0703,71.08,70030.0
2024-12-13 14:20:00,73.49,73.5,73.48,73.48,43412.0,71.08,71.0896,71.0703,71.0703,43412.0
2024-12-13 14:25:00,73.48,73.49,73.46,73.46,40450.0,71.0703,71.08,71.0509,71.0509,40450.0
2024-12-13 14:30:00,73.46,73.48,73.46,73.48,41108.0,71.0509,71.0703,71.0509,71.0703,41108.0
2024-12-13 14:35:00,73.48,73.49,73.46,73.48,53311.0,71.0703,71.08,71.0509,71.0703,53311.0
2024-12-13 14:40:00,73.48,73.5,73.48,73.48,64434.0,71.0703,71.0896,71.0703,71.0703,64434.0
2024-12-13 14:45:00,73.48,73.49,73.45,73.47,52764.0,71.0703,71.08,71.0413,71.0606,52764.0
2024-12-13 14:50:00,73.47,73.47,73.44,73.46,84263.0,71.0606,71.0606,71.0316,71.0509,84263.0
2024-12-13 14:55:00,73.47,73.47,73.45,73.46,179886.0,71.0606,71.0606,71.0413,71.0509,179886.0
2024-12-13 15:00:00,73.47,73.49,73.46,73.48,101246.0,71.0606,71.08,71.0509,71.0703,101246.0
2024-12-13 15:05:00,73.49,73.49,73.46,73.47,87121.0,71.08,71.08,71.0509,71.0606,87121.0
2024-12-13 15:10:00,73.47,73.49,73.46,73.48,72061.0,71.0606,71.08,71.0509,71.0703,72061.0
2024-12-13 15:15:00,73.48,73.48,73.44,73.44,73653.0,71.0703,71.0703,71.0316,71.0316,73653.0
2024-12-13 15:20:00,73.45,73.48,73.43,73.48,146695.0,71.0413,71.0703,71.0219,71.0703,146695.0
2024-12-13 15:25:00,73.48,73.49,73.47,73.49,115851.0,71.0703,71.08,71.0606,71.08,115851.0
2024-12-13 15:30:00,73.49,73.5,73.47,73.5,78539.0,71.08,71.0896,71.0606,71.0896,78539.0
2024-12-13 15:35:00,73.5,73.51,73.47,73.51,48831.0,71.0896,71.0993,71.0606,71.0993,48831.0
2024-12-13 15:40:00,73.5,73.51,73.46,73.47,73949.0,71.0896,71.0993,71.0509,71.0606,73949.0
2024-12-13 15:45:00,73.48,73.49,73.46,73.48,60250.0,71.0703,71.08,71.0509,71.0703,60250.0
2024-12-13 15:50:00,73.48,73.5,73.45,73.45,83175.0,71.0703,71.0896,71.0413,71.0413,83175.0
2024-12-13 15:55:00,73.45,73.49,73.45,73.47,165420.0,71.0413,71.08,71.0413,71.0606,165420.0
2024-12-16 09:30:00,73.22,73.22,73.11,73.12,309714.0,70.8188,70.8188,70.7124,70.7221,309714.0
2024-12-16 09:35:00,73.11,73.21,73.1,73.21,144485.0,70.7124,70.8091,70.7027,70.8091,144485.0
2024-12-16 09:40:00,73.2,73.24,73.19,73.21,243551.0,70.7995,70.8382,70.7898,70.8091,243551.0
2024-12-16 09:45:00,73.2,73.21,73.16,73.2,271872.0,70.7995,70.8091,70.7608,70.7995,271872.0
2024-12-16 09:50:00,73.2,73.22,73.15,73.2,285905.0,70.7995,70.8188,70.7511,70.7995,285905.0
2024-12-16 09:55:00,73.2,73.24,73.19,73.22,312785.0,70.7995,70.8382,70.7898,70.8188,312785.0
2024-12-16 10:00:00,73.22,73.3,73.22,73.3,152904.0,70.8188,70.8962,70.8188,70.8962,152904.0
2024-12-16 10:05:00,73.3,73.35,73.26,73.31,38666.0,70.8962,70.9445,70.8575,70.9059,38666.0
2024-12-16 10:10:00,73.29,73.3,73.21,73.23,43996.0,70.8865,70.8962,70.8091,70.8285,43996.0
2024-12-16 10:15:00,73.23,73.25,73.21,73.23,148960.0,70.8285,70.8478,70.8091,70.8285,148960.0
2024-12-16 10:20:00,73.23,73.25,73.2,73.24,240540.0,70.8285,70.8478,70.7995,70.8382,240540.0
2024-12-16 10:25:00,73.25,73.33,73.23,73.31,169043.0,70.8478,70.9252,70.8285,70.9059,169043.0
2024-12-16 10:30:00,73.31,73.35,73.29,73.34,53447.0,70.9059,70.9445,70.8865,70.9349,53447.0
2024-12-16 10:35:00,73.34,73.37,73.31,73.37,127393.0,70.9349,70.9639,70.9059,70.9639,127393.0
2024-12-16 10:40:00,73.37,73.42,73.33,73.39,37160.0,70.9639,71.0123,70.9252,70.9832,37160.0
2024-12-16 10:45:00,73.38,73.43,73.37,73.43,39941.0,70.9736,71.0219,70.9639,71.0219,39941.0
2024-12-16 10:50:00,73.43,73.43,73.4,73.42,551478.0,71.0219,71.0219,70.9929,71.0123,551478.0
2024-12-16 10:55:00,73.43,73.45,73.37,73.38,31513.0,71.0219,71.0413,70.9639,70.9736,31513.0
2024-12-16 11:00:00,73.38,73.39,73.34,73.34,85082.0,70.9736,70.9832,70.9349,70.9349,85082.0
2024-12-16 11:05:00,73.34,73.37,73.33,73.36,48978.0,70.9349,70.9639,70.9252,70.9542,48978.0
2024-12-16 11:10:00,73.35,73.37,73.31,73.32,66286.0,70.9445,70.9639,70.9059,70.9155,66286.0
2024-12-16 11:15:00,73.32,73.32,73.26,73.28,91604.0,70.9155,70.9155,70.8575,70.8768,91604.0
2024-12-16 11:20:00,73.29,73.31,73.28,73.31,221235.0,70.8865,70.9059,70.8768,70.9059,221235.0
2024-12-16 11:25:00,73.31,73.31,73.25,73.28,118725.0,70.9059,70.9059,70.8478,70.8768,118725.0
2024-12-16 11:30:00,73.29,73.32,73.28,73.3,59469.0,70.8865,70.9155,70.8768,70.8962,59469.0
2024-12-16 11:35:00,73.3,73.32,73.28,73.32,39133.0,70.8962,70.9155,70.8768,70.9155,39133.0
2024-12-16 11:40:00,73.31,73.37,73.31,73.34,48371.0,70.9059,70.9639,70.9059,70.9349,48371.0
2024-12-16 11:45:00,73.34,73.38,73.33,73.38,74801.0,70.9349,70.9736,70.9252,70.9736,74801.0
2024-12-16 11:50:00,73.37,73.44,73.37,73.44,79344.0,70.9639,71.0316,70.9639,71.0316,79344.0
2024-12-16 11:55:00,73.44,73.45,73.42,73.44,38884.0,71.0316,71.0413,71.0123,71.0316,38884.0
2024-12-16 12:00:00,73.44,73.44,73.4,73.4,60848.0,71.0316,71.0316,70.9929,70.9929,60848.0
2024-12-16 12:05:00,73.39,73.44,73.37,73.44,44081.0,70.9832,71.0316,70.9639,71.0316,44081.0
2024-12-16 12:10:00,73.44,73.46,73.43,73.45,53673.0,71.0316,71.0509,71.0219,71.0413,53673.0
2024-12-16 12:15:00,73.46,73.48,73.44,73.45,91830.0,71.0509,71.0703,71.0316,71.0413,91830.0
2024-12-16 12:20:00,73.45,73.47,73.43,73.44,18368.0,71.0413,71.0606,71.0219,71.0316,18368.0
2024-12-16 12:25:00,73.44,73.45,73.42,73.44,83626.0,71.0316,71.0413,71.0123,71.0316,83626.0
2024-12-16 12:30:00,73.44,73.46,73.43,73.44,55818.0,71.0316,71.0509,71.0219,71.0316,55818.0
2024-12-16 12:35:00,73.44,73.45,73.42,73.44,34776.0,71.0316,71.0413,71.0123,71.0316,34776.0
2024-12-16 12:40:00,73.43,73.45,73.43,73.45,32532.0,71.0219,71.0413,71.0219,71.0413,32532.0
2024-12-16 12:45:00,73.45,73.45,73.41,73.42,109788.0,71.0413,71.0413,71.0026,71.0123,109788.0
2024-12-16 12:50:00,73.42,73.43,73.39,73.4,69810.0,71.0123,71.0219,70.9832,70.9929,69810.0
2024-12-16 12:55:00,73.41,73.44,73.39,73.44,23773.0,71.0026,71.0316,70.9832,71.0316,23773.0
2024-12-16 13:00:00,73.43,73.45,73.42,73.44,33377.0,71.0219,71.0413,71.0123,71.0316,33377.0
2024-12-16 13:05:00,73.43,73.45,73.41,73.44,48218.0,71.0219,71.0413,71.0026,71.0316,48218.0
2024-12-16 13:10:00,73.45,73.45,73.42,73.42,38022.0,71.0413,71.0413,71.0123,71.0123,38022.0
2024-12-16 13:15:00,73.42,73.43,73.41,73.42,57210.0,71.0123,71.0219,71.0026,71.0123,57210.0
2024-12-16 13:20:00,73.42,73.44,73.42,73.43,115972.0,71.0123,71.0316,71.0123,71.0219,115972.0
2024-12-16 13:25:00,73.42,73.43,73.4,73.42,31250.0,71.0123,71.0219,70.9929,71.0123,31250.0
2024-12-16 13:30:00,73.42,73.42,73.38,73.38,75686.0,71.0123,71.0123,70.9736,70.9736,75686.0
2024-12-16 13:35:00,73.39,73.4,73.36,73.37,63569.0,70.9832,70.9929,70.9542,70.9639,63569.0
2024-12-16 13:40:00,73.38,73.39,73.37,73.39,100388.0,70.9736,70.9832,70.9639,70.9832,100388.0
2024-12-16 13:45:00,73.39,73.4,73.38,73.39,45235.0,70.9832,70.9929,70.9736,70.9832,45235.0
2024-12-16 13:50:00,73.4,73.41,73.39,73.4,45758.0,70.9929,71.0026,70.9832,70.9929,45758.0
2024-12-16 13:55:00,73.41,73.46,73.4,73.45,77941.0,71.0026,71.0509,70.9929,71.0413,77941.0
2024-12-16 14:00:00,73.45,73.45,73.39,73.4,78603.0,71.0413,71.0413,70.9832,70.9929,78603.0
2024-12-16 14:05:00,73.4,73.41,73.38,73.41,61788.0,70.9929,71.0026,70.9736,71.0026,61788.0
2024-12-16 14:10:00,73.41,73.41,73.39,73.41,86203.0,71.0026,71.0026,70.9832,71.0026,86203.0
2024-12-16 14:15:00,73.41,73.41,73.38,73.39,293291.0,71.0026,71.0026,70.9736,70.9832,293291.0
2024-12-16 14:20:00,73.39,73.4,73.37,73.39,120798.0,70.9832,70.9929,70.9639,70.9832,120798.0
2024-12-16 14:25:00,73.39,73.39,73.35,73.37,75216.0,70.9832,70.9832,70.9445,70.9639,75216.0
2024-12-16 14:30:00,73.37,73.37,73.34,73.34,78247.0,70.9639,70.9639,70.9349,70.9349,78247.0
2024-12-16 14:35:00,73.35,73.35,73.33,73.34,403500.0,70.9445,70.9445,70.9252,70.9349,403500.0
2024-12-16 14:40:00,73.34,73.35,73.34,73.34,60954.0,70.9349,70.9445,70.9349,70.9349,60954.0
2024-12-16 14:45:00,73.34,73.35,73.32,73.34,91885.0,70.9349,70.9445,70.9155,70.9349,91885.0
2024-12-16 14:50:00,73.34,73.37,73.32,73.36,59128.0,70.9349,70.9639,70.9155,70.9542,59128.0
2024-12-16 14:55:00,73.36,73.37,73.35,73.36,34888.0,70.9542,70.9639,70.9445,70.9542,34888.0
2024-12-16 15:00:00,73.35,73.35,73.33,73.34,53011.0,70.9445,70.9445,70.9252,70.9349,53011.0
2024-12-16 15:05:00,73.34,73.38,73.34,73.38,49098.0,70.9349,70.9736,70.9349,70.9736,49098.0
2024-12-16 15:10:00,73.38,73.38,73.34,73.34,34107.0,70.9736,70.9736,70.9349,70.9349,34107.0
2024-12-16 15:15:00,73.34,73.36,73.33,73.34,76466.0,70.9349,70.9542,70.9252,70.9349,76466.0
2024-12-16 15:20:00,73.34,73.34,73.32,73.33,230166.0,70.9349,70.9349,70.9155,70.9252,230166.0
2024-12-16 15:25:00,73.32,73.34,73.32,73.33,67891.0,70.9155,70.9349,70.9155,70.9252,67891.0
2024-12-16 15:30:00,73.33,73.33,73.31,73.32,109815.0,70.9252,70.9252,70.9059,70.9155,109815.0
2024-12-16 15:35:00,73.32,73.33,73.29,73.3,114209.0,70.9155,70.9252,70.8865,70.8962,114209.0
2024-12-16 15:40:00,73.29,73.3,73.27,73.28,272334.0,70.8865,70.8962,70.8672,70.8768,272334.0
2024-12-16 15:45:00,73.28,73.28,73.23,73.25,286777.0,70.8768,70.8768,70.8285,70.8478,286777.0
2024-12-16 15:50:00,73.25,73.26,73.23,73.25,668914.0,70.8478,70.8575,70.8285,70.8478,668914.0
2024-12-16 15:55:00,73.25,73.26,73.2,73.21,856018.0,70.8478,70.8575,70.7995,70.8091,856018.0
2024-12-17 09:30:00,71.95,72.0,71.87,71.94,373789.0,70.6846,70.7337,70.606,70.6748,373789.0
2024-12-17 09:35:00,71.94,71.96,71.91,71.95,37061.0,70.6748,70.6944,70.6453,70.6846,37061.0
2024-12-17 09:40:00,71.94,71.97,71.9,71.92,20758.0,70.6748,70.7043,70.6355,70.6552,20758.0
2024-12-17 09:45:00,71.91,71.93,71.88,71.92,32535.0,70.6453,70.665,70.6159,70.6552,32535.0
2024-12-17 09:50:00,71.92,71.94,71.88,71.91,70899.0,70.6552,70.6748,70.6159,70.6453,70899.0
2024-12-17 09:55:00,71.91,71.96,71.89,71.94,23797.0,70.6453,70.6944,70.6257,70.6748,23797.0
2024-12-17 10:00:00,71.94,71.96,71.91,71.92,81601.0,70.6748,70.6944,70.6453,70.6552,81601.0
2024-12-17 10:05:00,71.92,71.98,71.91,71.98,56939.0,70.6552,70.7141,70.6453,70.7141,56939.0
2024-12-17 10:10:00,71.98,71.99,71.93,71.98,69265.0,70.7141,70.7239,70.665,70.7141,69265.0
2024-12-17 10:15:00,71.99,72.05,71.98,72.03,110841.0,70.7239,70.7829,70.7141,70.7632,110841.0
2024-12-17 10:20:00,72.02,72.02,71.92,71.97,148213.0,70.7534,70.7534,70.6552,70.7043,148213.0
2024-12-17 10:25:00,71.98,72.0,71.95,71.97,40534.0,70.7141,70.7337,70.6846,70.7043,40534.0
2024-12-17 10:30:00,71.98,72.01,71.97,72.01,83302.0,70.7141,70.7436,70.7043,70.7436,83302.0
2024-12-17 10:35:00,72.01,72.07,72.01,72.06,365976.0,70.7436,70.8025,70.7436,70.7927,365976.0
2024-12-17 10:40:00,72.06,72.06,71.98,72.01,254249.0,70.7927,70.7927,70.7141,70.7436,254249.0
2024-12-17 10:45:00,72.01,72.03,71.95,71.95,57920.0,70.7436,70.7632,70.6846,70.6846,57920.0
2024-12-17 10:50:00,71.96,72.02,71.96,72.01,145870.0,70.6944,70.7534,70.6944,70.7436,145870.0
2024-12-17 10:55:00,72.01,72.02,71.98,72.02,80475.0,70.7436,70.7534,70.7141,70.7534,80475.0
2024-12-17 11:00:00,72.01,72.07,72.01,72.05,325182.0,70.7436,70.8025,70.7436,70.7829,325182.0
2024-12-17 11:05:00,72.05,72.06,72.0,72.06,141565.0,70.7829,70.7927,70.7337,70.7927,141565.0
2024-12-17 11:10:00,72.06,72.07,72.0,72.01,88782.0,70.7927,70.8025,70.7337,70.7436,88782.0
2024-12-17 11:15:00,72.02,72.03,71.98,72.01,87276.0,70.7534,70.7632,70.7141,70.7436,87276.0
2024-12-17 11:20:00,72.01,72.01,71.94,71.96,151710.0,70.7436,70.7436,70.6748,70.6944,151710.0
2024-12-17 11:25:00,71.97,71.99,71.96,71.98,47754.0,70.7043,70.7239,70.6944,70.7141,47754.0
2024-12-17 11:30:00,71.98,72.01,71.96,72.0,89147.0,70.7141,70.7436,70.6944,70.7337,89147.0
2024-12-17 11:35:00,72.0,72.06,71.99,72.06,136271.0,70.7337,70.7927,70.7239,70.7927,136271.0
2024-12-17 11:40:00,72.06,72.07,72.02,72.04,47724.0,70.7927,70.8025,70.7534,70.773,47724.0
2024-12-17 11:45:00,72.04,72.07,72.02,72.06,91067.0,70.773,70.8025,70.7534,70.7927,91067.0
2024-12-17 11:50:00,72.07,72.1,72.06,72.08,214255.0,70.8025,70.832,70.7927,70.8123,214255.0
2024-12-17 11:55:00,72.08,72.12,72.07,72.12,120167.0,70.8123,70.8516,70.8025,70.8516,120167.0
2024-12-17 12:00:00,72.12,72.13,72.1,72.11,56260.0,70.8516,70.8615,70.832,70.8418,56260.0
2024-12-17 12:05:00,72.12,72.15,72.1,72.13,23326.0,70.8516,70.8811,70.832,70.8615,23326.0
2024-12-17 12:10:00,72.14,72.14,72.05,72.06,184460.0,70.8713,70.8713,70.7829,70.7927,184460.0
2024-12-17 12:15:00,72.06,72.08,72.05,72.05,56867.0,70.7927,70.8123,70.7829,70.7829,56867.0
2024-12-17 12:20:00,72.06,72.1,72.05,72.06,88307.0,70.7927,70.832,70.7829,70.7927,88307.0
2024-12-17 12:25:00,72.07,72.09,72.06,72.09,101505.0,70.8025,70.8222,70.7927,70.8222,101505.0
2024-12-17 12:30:00,72.09,72.11,72.07,72.09,99635.0,70.8222,70.8418,70.8025,70.8222,99635.0
2024-12-17 12:35:00,72.1,72.11,72.07,72.11,96556.0,70.832,70.8418,70.8025,70.8418,96556.0
2024-12-17 12:40:00,72.11,72.16,72.1,72.14,95969.0,70.8418,70.8909,70.832,70.8713,95969.0
2024-12-17 12:45:00,72.15,72.16,72.13,72.16,34023.0,70.8811,70.8909,70.8615,70.8909,34023.0
2024-12-17 12:50:00,72.16,72.16,72.12,72.14,88890.0,70.8909,70.8909,70.8516,70.8713,88890.0
2024-12-17 12:55:00,72.15,72.17,72.14,72.17,109028.0,70.8811,70.9008,70.8713,70.9008,109028.0
2024-12-17 13:00:00,72.16,72.17,72.14,72.16,59762.0,70.8909,70.9008,70.8713,70.8909,59762.0
2024-12-17 13:05:00,72.15,72.16,72.12,72.16,46139.0,70.8811,70.8909,70.8516,70.8909,46139.0
2024-12-17 13:10:00,72.15,72.15,72.12,72.13,38890.0,70.8811,70.8811,70.8516,70.8615,38890.0
2024-12-17 13:15:00,72.13,72.14,72.08,72.09,63362.0,70.8615,70.8713,70.8123,70.8222,63362.0
2024-12-17 13:20:00,72.09,72.1,72.07,72.09,54810.0,70.8222,70.832,70.8025,70.8222,54810.0
2024-12-17 13:25:00,72.09,72.1,72.08,72.09,74383.0,70.8222,70.832,70.8123,70.8222,74383.0
2024-12-17 13:30:00,72.09,72.12,72.08,72.11,47760.0,70.8222,70.8516,70.8123,70.8418,47760.0
2024-12-17 13:35:00,72.11,72.13,72.09,72.12,151314.0,70.8418,70.8615,70.8222,70.8516,151314.0
2024-12-17 13:40:00,72.12,72.13,72.09,72.1,55748.0,70.8516,70.8615,70.8222,70.832,55748.0
2024-12-17 13:45:00,72.1,72.13,72.08,72.08,39828.0,70.832,70.8615,70.8123,70.8123,39828.0
2024-12-17 13:50:00,72.09,72.09,72.07,72.08,83869.0,70.8222,70.8222,70.8025,70.8123,83869.0
2024-12-17 13:55:00,72.08,72.08,72.06,72.08,170740.0,70.8123,70.8123,70.7927,70.8123,170740.0
2024-12-17 14:00:00,72.08,72.1,72.05,72.06,64156.0,70.8123,70.832,70.7829,70.7927,64156.0
2024-12-17 14:05:00,72.06,72.09,72.05,72.06,80074.0,70.7927,70.8222,70.7829,70.7927,80074.0
2024-12-17 14:10:00,72.06,72.08,72.05,72.06,43617.0,70.7927,70.8123,70.7829,70.7927,43617.0
2024-12-17 14:15:00,72.06,72.09,72.06,72.06,33330.0,70.7927,70.8222,70.7927,70.7927,33330.0
2024-12-17 14:20:00,72.06,72.07,72.05,72.06,26721.0,70.7927,70.8025,70.7829,70.7927,26721.0
2024-12-17 14:25:00,72.06,72.06,72.04,72.04,62966.0,70.7927,70.7927,70.773,70.773,62966.0
2024-12-17 14:30:00,72.05,72.05,72.02,72.03,57914.0,70.7829,70.7829,70.7534,70.7632,57914.0
2024-12-17 14:35:00,72.03,72.04,72.01,72.02,98026.0,70.7632,70.773,70.7436,70.7534,98026.0
2024-12-17 14:40:00,72.02,72.03,71.99,72.03,66352.0,70.7534,70.7632,70.7239,70.7632,66352.0
2024-12-17 14:45:00,72.03,72.03,71.98,72.01,22669.0,70.7632,70.7632,70.7141,70.7436,22669.0
2024-12-17 14:50:00,72.01,72.01,71.99,71.99,50934.0,70.7436,70.7436,70.7239,70.7239,50934.0
2024-12-17 14:55:00,72.0,72.0,71.98,71.98,69976.0,70.7337,70.7337,70.7141,70.7141,69976.0
2024-12-17 15:00:00,71.98,71.99,71.96,71.97,65511.0,70.7141,70.7239,70.6944,70.7043,65511.0
2024-12-17 15:05:00,71.96,71.97,71.94,71.95,113472.0,70.6944,70.7043,70.6748,70.6846,113472.0
2024-12-17 15:10:00,71.95,71.97,71.93,71.94,220279.0,70.6846,70.7043,70.665,70.6748,220279.0
2024-12-17 15:15:00,71.94,71.95,71.92,71.92,123728.0,70.6748,70.6846,70.6552,70.6552,123728.0
2024-12-17 15:20:00,71.92,71.93,71.9,71.91,56676.0,70.6552,70.665,70.6355,70.6453,56676.0
2024-12-17 15:25:00,71.9,71.93,71.9,71.92,64008.0,70.6355,70.665,70.6355,70.6552,64008.0
2024-12-17 15:30:00,71.93,71.95,71.9,71.92,75166.0,70.665,70.6846,70.6355,70.6552,75166.0
2024-12-17 15:35:00,71.92,71.93,71.9,71.91,144776.0,70.6552,70.665,70.6355,70.6453,144776.0
2024-12-17 15:40:00,71.91,71.93,71.88,71.91,99949.0,70.6453,70.665,70.6159,70.6453,99949.0
2024-12-17 15:45:00,71.91,71.95,71.89,71.89,125900.0,70.6453,70.6846,70.6257,70.6257,125900.0
2024-12-17 15:50:00,71.9,71.95,71.89,71.94,117591.0,70.6355,70.6846,70.6257,70.6748,117591.0
2024-12-17 15:55:00,71.94,71.95,71.89,71.92,595513.0,70.6748,70.6846,70.6257,70.6552,595513.0
2024-12-18 09:30:00,71.93,71.95,71.88,71.93,399093.0,70.665,70.6846,70.6159,70.665,399093.0
2024-12-18 09:35:00,71.92,72.01,71.9,72.0,144618.0,70.6552,70.7436,70.6355,70.7337,144618.0
2024-12-18 09:40:00,72.01,72.02,71.98,71.98,95817.0,70.7436,70.7534,70.7141,70.7141,95817.0
2024-12-18 09:45:00,71.97,72.02,71.95,72.01,114371.0,70.7043,70.7534,70.6846,70.7436,114371.0
2024-12-18 09:50:00,72.0,72.04,71.99,72.02,93362.0,70.7337,70.773,70.7239,70.7534,93362.0
2024-12-18 09:55:00,72.02,72.02,71.94,71.96,74411.0,70.7534,70.7534,70.6748,70.6944,74411.0
2024-12-18 10:00:00,71.96,72.0,71.95,71.99,80709.0,70.6944,70.7337,70.6846,70.7239,80709.0
2024-12-18 10:05:00,71.98,71.99,71.96,71.97,49211.0,70.7141,70.7239,70.6944,70.7043,49211.0
2024-12-18 10:10:00,71.97,72.02,71.96,72.01,48758.0,70.7043,70.7534,70.6944,70.7436,48758.0
2024-12-18 10:15:00,72.01,72.01,71.97,71.98,54660.0,70.7436,70.7436,70.7043,70.7141,54660.0
2024-12-18 10:20:00,71.98,72.01,71.96,71.98,304431.0,70.7141,70.7436,70.6944,70.7141,304431.0
2024-12-18 10:25:00,71.98,71.98,71.91,71.95,51167.0,70.7141,70.7141,70.6453,70.6846,51167.0
2024-12-18 10:30:00,71.94,71.98,71.92,71.97,55491.0,70.6748,70.7141,70.6552,70.7043,55491.0
2024-12-18 10:35:00,71.98,71.99,71.95,71.98,51329.0,70.7141,70.7239,70.6846,70.7141,51329.0
2024-12-18 10:40:00,71.98,71.99,71.95,71.98,410265.0,70.7141,70.7239,70.6846,70.7141,410265.0
2024-12-18 10:45:00,71.98,71.99,71.93,71.97,70267.0,70.7141,70.7239,70.665,70.7043,70267.0
2024-12-18 10:50:00,71.96,71.97,71.91,71.92,54618.0,70.6944,70.7043,70.6453,70.6552,54618.0
2024-12-18 10:55:00,71.91,71.94,71.91,71.92,51040.0,70.6453,70.6748,70.6453,70.6552,51040.0
2024-12-18 11:00:00,71.91,71.91,71.86,71.86,99114.0,70.6453,70.6453,70.5962,70.5962,99114.0
2024-12-18 11:05:00,71.86,71.87,71.81,71.81,67074.0,70.5962,70.606,70.5471,70.5471,67074.0
2024-12-18 11:10:00,71.81,71.83,71.8,71.81,26109.0,70.5471,70.5667,70.5373,70.5471,26109.0
2024-12-18 11:15:00,71.82,71.84,71.8,71.83,249146.0,70.5569,70.5766,70.5373,70.5667,249146.0
2024-12-18 11:20:00,71.83,71.84,71.81,71.82,114968.0,70.5667,70.5766,70.5471,70.5569,114968.0
2024-12-18 11:25:00,71.81,71.87,71.81,71.86,96984.0,70.5471,70.606,70.5471,70.5962,96984.0
2024-12-18 11:30:00,71.85,71.86,71.82,71.82,54582.0,70.5864,70.5962,70.5569,70.5569,54582.0
2024-12-18 11:35:00,71.81,71.84,71.81,71.83,32494.0,70.5471,70.5766,70.5471,70.5667,32494.0
2024-12-18 11:40:00,71.83,71.83,71.81,71.83,50587.0,70.5667,70.5667,70.5471,70.5667,50587.0
2024-12-18 11:45:00,71.83,71.83,71.8,71.81,1092861.0,70.5667,70.5667,70.5373,70.5471,1092861.0
2024-12-18 11:50:00,71.81,71.86,71.81,71.84,107796.0,70.5471,70.5962,70.5471,70.5766,107796.0
2024-12-18 11:55:00,71.84,71.85,71.8,71.83,40965.0,70.5766,70.5864,70.5373,70.5667,40965.0
2024-12-18 12:00:00,71.83,71.85,71.81,71.84,158161.0,70.5667,70.5864,70.5471,70.5766,158161.0
2024-12-18 12:05:00,71.84,71.85,71.83,71.84,99164.0,70.5766,70.5864,70.5667,70.5766,99164.0
2024-12-18 12:10:00,71.84,71.86,71.83,71.84,81238.0,70.5766,70.5962,70.5667,70.5766,81238.0
2024-12-18 12:15:00,71.85,71.88,71.84,71.88,88183.0,70.5864,70.6159,70.5766,70.6159,88183.0
2024-12-18 12:20:00,71.87,71.9,71.87,71.9,165543.0,70.606,70.6355,70.606,70.6355,165543.0
2024-12-18 12:25:00,71.89,71.91,71.88,71.89,86403.0,70.6257,70.6453,70.6159,70.6257,86403.0
2024-12-18 12:30:00,71.89,71.93,71.88,71.92,44519.0,70.6257,70.665,70.6159,70.6552,44519.0
2024-12-18 12:35:00,71.93,71.95,71.91,71.91,37381.0,70.665,70.6846,70.6453,70.6453,37381.0
2024-12-18 12:40:00,71.9,71.91,71.88,71.89,16944.0,70.6355,70.6453,70.6159,70.6257,16944.0
2024-12-18 12:45:00,71.88,71.91,71.88,71.91,50794.0,70.6159,70.6453,70.6159,70.6453,50794.0
2024-12-18 12:50:00,71.91,71.91,71.87,71.89,63778.0,70.6453,70.6453,70.606,70.6257,63778.0
2024-12-18 12:55:00,71.89,71.89,71.87,71.87,65039.0,70.6257,70.6257,70.606,70.606,65039.0
2024-12-18 13:00:00,71.87,71.88,71.85,71.86,41633.0,70.606,70.6159,70.5864,70.5962,41633.0
2024-12-18 13:05:00,71.86,71.87,71.84,71.87,23326.0,70.5962,70.606,70.5766,70.606,23326.0
2024-12-18 13:10:00,71.87,71.88,71.86,71.88,43282.0,70.606,70.6159,70.5962,70.6159,43282.0
2024-12-18 13:15:00,71.87,71.91,71.87,71.9,43213.0,70.606,70.6453,70.606,70.6355,43213.0
2024-12-18 13:20:00,71.9,71.91,71.89,71.91,59469.0,70.6355,70.6453,70.6257,70.6453,59469.0
2024-12-18 13:25:00,71.91,71.92,71.9,71.91,55133.0,70.6453,70.6552,70.6355,70.6453,55133.0
2024-12-18 13:30:00,71.91,71.95,71.9,71.94,36766.0,70.6453,70.6846,70.6355,70.6748,36766.0
2024-12-18 13:35:00,71.95,71.95,71.92,71.93,55370.0,70.6846,70.6846,70.6552,70.665,55370.0
2024-12-18 13:40:00,71.93,71.94,71.92,71.94,39839.0,70.665,70.6748,70.6552,70.6748,39839.0
2024-12-18 13:45:00,71.94,71.96,71.93,71.95,42794.0,70.6748,70.6944,70.665,70.6846,42794.0
2024-12-18 13:50:00,71.95,71.97,71.94,71.97,116773.0,70.6846,70.7043,70.6748,70.7043,116773.0
2024-12-18 13:55:00,71.96,71.97,71.94,71.95,108062.0,70.6944,70.7043,70.6748,70.6846,108062.0
2024-12-18 14:00:00,71.95,71.95,71.57,71.59,230140.0,70.6846,70.6846,70.3113,70.331,230140.0
2024-12-18 14:05:00,71.57,71.58,71.34,71.34,71066.0,70.3113,70.3211,70.0854,70.0854,71066.0
2024-12-18 14:10:00,71.36,71.38,71.29,71.29,74829.0,70.105,70.1246,70.0362,70.0362,74829.0
2024-12-18 14:15:00,71.3,71.33,71.25,71.3,157653.0,70.0461,70.0755,69.9969,70.0461,157653.0
2024-12-18 14:20:00,71.3,71.39,71.3,71.36,208643.0,70.0461,70.1345,70.0461,70.105,208643.0
2024-12-18 14:25:00,71.36,71.38,71.22,71.22,201374.0,70.105,70.1246,69.9675,69.9675,201374.0
2024-12-18 14:30:00,71.22,71.37,71.16,71.32,277798.0,69.9675,70.1148,69.9085,70.0657,277798.0
2024-12-18 14:35:00,71.32,71.34,71.09,71.13,206194.0,70.0657,70.0854,69.8397,69.879,206194.0
2024-12-18 14:40:00,71.12,71.23,71.06,71.06,245805.0,69.8692,69.9773,69.8103,69.8103,245805.0
2024-12-18 14:45:00,71.05,71.07,70.87,70.94,316473.0,69.8005,69.8201,69.6236,69.6924,316473.0
2024-12-18 14:50:00,70.94,71.0,70.87,70.88,159587.0,69.6924,69.7513,69.6236,69.6334,159587.0
2024-12-18 14:55:00,70.86,70.87,70.71,70.75,71315.0,69.6138,69.6236,69.4664,69.5057,71315.0
2024-12-18 15:00:00,70.75,70.82,70.66,70.66,263945.0,69.5057,69.5745,69.4173,69.4173,263945.0
2024-12-18 15:05:00,70.67,70.74,70.63,70.69,166184.0,69.4271,69.4959,69.3878,69.4468,166184.0
2024-12-18 15:10:00,70.7,70.72,70.57,70.62,146270.0,69.4566,69.4763,69.3289,69.378,146270.0
2024-12-18 15:15:00,70.62,70.62,70.49,70.5,165159.0,69.378,69.378,69.2503,69.2601,165159.0
2024-12-18 15:20:00,70.51,70.66,70.5,70.61,187423.0,69.27,69.4173,69.2601,69.3682,187423.0
2024-12-18 15:25:00,70.61,70.62,70.43,70.45,122564.0,69.3682,69.378,69.1914,69.211,122564.0
2024-12-18 15:30:00,70.45,70.5,70.36,70.39,213530.0,69.211,69.2601,69.1226,69.1521,213530.0
2024-12-18 15:35:00,70.39,70.4,70.21,70.23,117894.0,69.1521,69.1619,68.9752,68.9949,117894.0
2024-12-18 15:40:00,70.2,70.23,70.08,70.1,170047.0,68.9654,68.9949,68.8475,68.8672,170047.0
2024-12-18 15:45:00,70.09,70.34,70.07,70.3,335431.0,68.8573,69.1029,68.8377,69.0636,335431.0
2024-12-18 15:50:00,70.3,70.34,70.25,70.27,407829.0,69.0636,69.1029,69.0145,69.0342,407829.0
2024-12-18 15:55:00,70.27,70.28,70.15,70.17,1038522.0,69.0342,69.044,68.9163,68.9359,1038522.0
2024-12-19 09:30:00,70.49,70.51,70.38,70.5,555192.0,69.2503,69.27,69.1422,69.2601,555192.0
2024-12-19 09:35:00,70.49,70.51,70.37,70.42,107241.0,69.2503,69.27,69.1324,69.1815,107241.0
2024-12-19 09:40:00,70.42,70.43,70.32,70.33,243710.0,69.1815,69.1914,69.0833,69.0931,243710.0
2024-12-19 09:45:00,70.33,70.36,70.28,70.29,138608.0,69.0931,69.1226,69.044,69.0538,138608.0
2024-12-19 09:50:00,70.31,70.32,70.26,70.29,90885.0,69.0735,69.0833,69.0243,69.0538,90885.0
2024-12-19 09:55:00,70.28,70.33,70.28,70.32,514082.0,69.044,69.0931,69.044,69.0833,514082.0
2024-12-19 10:00:00,70.32,70.33,70.2,70.2,124372.0,69.0833,69.0931,68.9654,68.9654,124372.0
2024-12-19 10:05:00,70.2,70.24,70.17,70.23,179848.0,68.9654,69.0047,68.9359,68.9949,179848.0
2024-12-19 10:10:00,70.22,70.34,70.21,70.28,213342.0,68.9851,69.1029,68.9752,69.044,213342.0
2024-12-19 10:15:00,70.27,70.28,70.21,70.23,55640.0,69.0342,69.044,68.9752,68.9949,55640.0
2024-12-19 10:20:00,70.23,70.25,70.16,70.18,305093.0,68.9949,69.0145,68.9261,68.9458,305093.0
2024-12-19 10:25:00,70.17,70.22,70.12,70.13,74533.0,68.9359,68.9851,68.8868,68.8966,74533.0
2024-12-19 10:30:00,70.13,70.18,70.12,70.12,411547.0,68.8966,68.9458,68.8868,68.8868,411547.0
2024-12-19 10:35:00,70.12,70.21,70.08,70.14,90403.0,68.8868,68.9752,68.8475,68.9065,90403.0
2024-12-19 10:40:00,70.14,70.25,70.13,70.23,91490.0,68.9065,69.0145,68.8966,68.9949,91490.0
2024-12-19 10:45:00,70.22,70.22,70.15,70.19,76083.0,68.9851,68.9851,68.9163,68.9556,76083.0
2024-12-19 10:50:00,70.19,70.23,70.16,70.17,105714.0,68.9556,68.9949,68.9261,68.9359,105714.0
2024-12-19 10:55:00,70.18,70.19,70.1,70.16,138915.0,68.9458,68.9556,68.8672,68.9261,138915.0
2024-12-19 11:00:00,70.16,70.17,70.07,70.08,111605.0,68.9261,68.9359,68.8377,68.8475,111605.0
2024-12-19 11:05:00,70.07,70.09,70.04,70.07,157175.0,68.8377,68.8573,68.8082,68.8377,157175.0
2024-12-19 11:10:00,70.07,70.08,69.99,70.0,76448.0,68.8377,68.8475,68.7591,68.7689,76448.0
2024-12-19 11:15:00,70.01,70.11,70.0,70.1,96313.0,68.7787,68.877,68.7689,68.8672,96313.0
2024-12-19 11:20:00,70.1,70.2,70.08,70.2,82000.0,68.8672,68.9654,68.8475,68.9654,82000.0
2024-12-19 11:25:00,70.2,70.24,70.2,70.21,55189.0,68.9654,69.0047,68.9654,68.9752,55189.0
2024-12-19 11:30:00,70.2,70.23,70.18,70.19,139921.0,68.9654,68.9949,68.9458,68.9556,139921.0
2024-12-19 11:35:00,70.19,70.26,70.14,70.23,220466.0,68.9556,69.0243,68.9065,68.9949,220466.0
2024-12-19 11:40:00,70.22,70.23,70.15,70.2,47767.0,68.9851,68.9949,68.9163,68.9654,47767.0
2024-12-19 11:45:00,70.2,70.2,70.14,70.16,46064.0,68.9654,68.9654,68.9065,68.9261,46064.0
2024-12-19 11:50:00,70.16,70.17,70.07,70.09,64252.0,68.9261,68.9359,68.8377,68.8573,64252.0
2024-12-19 11:55:00,70.09,70.13,70.07,70.08,119343.0,68.8573,68.8966,68.8377,68.8475,119343.0
2024-12-19 12:00:00,70.07,70.11,70.03,70.09,39601.0,68.8377,68.877,68.7984,68.8573,39601.0
2024-12-19 12:05:00,70.09,70.11,70.06,70.1,72435.0,68.8573,68.877,68.8279,68.8672,72435.0
2024-12-19 12:10:00,70.1,70.1,70.05,70.06,86004.0,68.8672,68.8672,68.818,68.8279,86004.0
2024-12-19 12:15:00,70.07,70.09,70.04,70.07,68636.0,68.8377,68.8573,68.8082,68.8377,68636.0
2024-12-19 12:20:00,70.06,70.07,69.99,70.03,113224.0,68.8279,68.8377,68.7591,68.7984,113224.0
2024-12-19 12:25:00,70.04,70.06,70.0,70.02,41590.0,68.8082,68.8279,68.7689,68.7886,41590.0
2024-12-19 12:30:00,70.02,70.04,69.97,70.02,77117.0,68.7886,68.8082,68.7394,68.7886,77117.0
2024-12-19 12:35:00,70.01,70.03,69.99,70.03,113080.0,68.7787,68.7984,68.7591,68.7984,113080.0
2024-12-19 12:40:00,70.02,70.04,69.99,70.01,246606.0,68.7886,68.8082,68.7591,68.7787,246606.0
2024-12-19 12:45:00,70.01,70.04,70.0,70.01,60943.0,68.7787,68.8082,68.7689,68.7787,60943.0
2024-12-19 12:50:00,70.02,70.04,69.99,70.03,38840.0,68.7886,68.8082,68.7591,68.7984,38840.0
2024-12-19 12:55:00,70.03,70.07,70.02,70.06,231045.0,68.7984,68.8377,68.7886,68.8279,231045.0
2024-12-19 13:00:00,70.06,70.07,69.95,69.96,147986.0,68.8279,68.8377,68.7198,68.7296,147986.0
2024-12-19 13:05:00,69.95,70.07,69.95,70.06,88306.0,68.7198,68.8377,68.7198,68.8279,88306.0
2024-12-19 13:10:00,70.06,70.13,70.06,70.13,103663.0,68.8279,68.8966,68.8279,68.8966,103663.0
2024-12-19 13:15:00,70.13,70.15,70.1,70.14,47971.0,68.8966,68.9163,68.8672,68.9065,47971.0
2024-12-19 13:20:00,70.13,70.16,70.08,70.15,71409.0,68.8966,68.9261,68.8475,68.9163,71409.0
2024-12-19 13:25:00,70.15,70.19,70.13,70.19,75769.0,68.9163,68.9556,68.8966,68.9556,75769.0
2024-12-19 13:30:00,70.18,70.21,70.16,70.18,22554.0,68.9458,68.9752,68.9261,68.9458,22554.0
2024-12-19 13:35:00,70.17,70.22,70.17,70.2,144145.0,68.9359,68.9851,68.9359,68.9654,144145.0
2024-12-19 13:40:00,70.2,70.24,70.2,70.2,88904.0,68.9654,69.0047,68.9654,68.9654,88904.0
2024-12-19 13:45:00,70.2,70.23,70.17,70.22,139286.0,68.9654,68.9949,68.9359,68.9851,139286.0
2024-12-19 13:50:00,70.22,70.24,70.2,70.2,123480.0,68.9851,69.0047,68.9654,68.9654,123480.0
2024-12-19 13:55:00,70.21,70.3,70.21,70.29,131664.0,68.9752,69.0636,68.9752,69.0538,131664.0
2024-12-19 14:00:00,70.29,70.31,70.24,70.28,73114.0,69.0538,69.0735,69.0047,69.044,73114.0
2024-12-19 14:05:00,70.27,70.27,70.21,70.22,119498.0,69.0342,69.0342,68.9752,68.9851,119498.0
2024-12-19 14:10:00,70.21,70.22,70.17,70.19,101086.0,68.9752,68.9851,68.9359,68.9556,101086.0
2024-12-19 14:15:00,70.19,70.21,70.17,70.2,89941.0,68.9556,68.9752,68.9359,68.9654,89941.0
2024-12-19 14:20:00,70.19,70.23,70.15,70.23,134494.0,68.9556,68.9949,68.9163,68.9949,134494.0
2024-12-19 14:25:00,70.22,70.23,70.13,70.18,55521.0,68.9851,68.9949,68.8966,68.9458,55521.0
2024-12-19 14:30:00,70.18,70.18,70.13,70.15,78085.0,68.9458,68.9458,68.8966,68.9163,78085.0
2024-12-19 14:35:00,70.16,70.18,70.13,70.15,102087.0,68.9261,68.9458,68.8966,68.9163,102087.0
2024-12-19 14:40:00,70.15,70.16,70.13,70.14,100772.0,68.9163,68.9261,68.8966,68.9065,100772.0
2024-12-19 14:45:00,70.13,70.15,70.11,70.12,132108.0,68.8966,68.9163,68.877,68.8868,132108.0
2024-12-19 14:50:00,70.12,70.15,70.11,70.12,125250.0,68.8868,68.9163,68.877,68.8868,125250.0
2024-12-19 14:55:00,70.12,70.13,70.07,70.08,264723.0,68.8868,68.8966,68.8377,68.8475,264723.0
2024-12-19 15:00:00,70.08,70.1,70.05,70.09,722034.0,68.8475,68.8672,68.818,68.8573,722034.0
2024-12-19 15:05:00,70.09,70.1,70.05,70.09,92016.0,68.8573,68.8672,68.818,68.8573,92016.0
2024-12-19 15:10:00,70.08,70.1,70.04,70.09,97567.0,68.8475,68.8672,68.8082,68.8573,97567.0
2024-12-19 15:15:00,70.09,70.14,70.09,70.14,98414.0,68.8573,68.9065,68.8573,68.9065,98414.0
2024-12-19 15:20:00,70.14,70.17,70.12,70.17,72676.0,68.9065,68.9359,68.8868,68.9359,72676.0
2024-12-19 15:25:00,70.17,70.17,70.1,70.12,159394.0,68.9359,68.9359,68.8672,68.8868,159394.0
2024-12-19 15:30:00,70.12,70.14,70.06,70.06,144167.0,68.8868,68.9065,68.8279,68.8279,144167.0
2024-12-19 15:35:00,70.07,70.13,70.01,70.12,120391.0,68.8377,68.8966,68.7787,68.8868,120391.0
2024-12-19 15:40:00,70.12,70.16,70.1,70.12,197630.0,68.8868,68.9261,68.8672,68.8868,197630.0
2024-12-19 15:45:00,70.13,70.15,70.1,70.11,99660.0,68.8966,68.9163,68.8672,68.877,99660.0
2024-12-19 15:50:00,70.11,70.11,70.0,70.01,125621.0,68.877,68.877,68.7689,68.7787,125621.0
2024-12-19 15:55:00,70.01,70.06,70.01,70.05,370106.0,68.7787,68.8279,68.7787,68.818,370106.0
2024-12-20 09:30:00,69.32,69.44,69.22,69.4,644447.0,68.1009,68.2188,68.0026,68.1795,644447.0
2024-12-20 09:35:00,69.4,69.51,69.4,69.5,144335.0,68.1795,68.2875,68.1795,68.2777,144335.0
2024-12-20 09:40:00,69.5,69.51,69.43,69.47,251483.0,68.2777,68.2875,68.2089,68.2482,251483.0
2024-12-20 09:45:00,69.47,69.49,69.35,69.4,208911.0,68.2482,68.2679,68.1304,68.1795,208911.0
2024-12-20 09:50:00,69.4,69.47,69.35,69.46,123532.0,68.1795,68.2482,68.1304,68.2384,123532.0
2024-12-20 09:55:00,69.46,69.49,69.45,69.45,82109.0,68.2384,68.2679,68.2286,68.2286,82109.0
2024-12-20 10:00:00,69.47,69.61,69.46,69.61,351580.0,68.2482,68.3858,68.2384,68.3858,351580.0
2024-12-20 10:05:00,69.61,69.67,69.6,69.62,110811.0,68.3858,68.4447,68.376,68.3956,110811.0
2024-12-20 10:10:00,69.61,69.69,69.56,69.68,83900.0,68.3858,68.4644,68.3367,68.4545,83900.0
2024-12-20 10:15:00,69.68,69.75,69.66,69.73,151291.0,68.4545,68.5233,68.4349,68.5037,151291.0
2024-12-20 10:20:00,69.73,69.74,69.69,69.73,581925.0,68.5037,68.5135,68.4644,68.5037,581925.0
2024-12-20 10:25:00,69.72,69.78,69.7,69.77,77780.0,68.4938,68.5528,68.4742,68.543,77780.0
2024-12-20 10:30:00,69.77,69.9,69.76,69.84,128315.0,68.543,68.6707,68.5331,68.6117,128315.0
2024-12-20 10:35:00,69.84,69.89,69.82,69.85,121354.0,68.6117,68.6609,68.5921,68.6216,121354.0
2024-12-20 10:40:00,69.84,69.91,69.84,69.91,472001.0,68.6117,68.6805,68.6117,68.6805,472001.0
2024-12-20 10:45:00,69.9,69.91,69.85,69.86,46790.0,68.6707,68.6805,68.6216,68.6314,46790.0
2024-12-20 10:50:00,69.87,69.9,69.84,69.87,63412.0,68.6412,68.6707,68.6117,68.6412,63412.0
2024-12-20 10:55:00,69.88,69.92,69.84,69.84,84015.0,68.651,68.6903,68.6117,68.6117,84015.0
2024-12-20 11:00:00,69.85,69.94,69.83,69.94,110663.0,68.6216,68.71,68.6019,68.71,110663.0
2024-12-20 11:05:00,69.94,69.96,69.91,69.93,49959.0,68.71,68.7296,68.6805,68.7002,49959.0
2024-12-20 11:10:00,69.94,70.0,69.93,69.99,119779.0,68.71,68.7689,68.7002,68.7591,119779.0
2024-12-20 11:15:00,69.99,70.09,69.97,70.07,78880.0,68.7591,68.8573,68.7394,68.8377,78880.0
2024-12-20 11:20:00,70.06,70.12,70.05,70.11,63189.0,68.8279,68.8868,68.818,68.877,63189.0
2024-12-20 11:25:00,70.12,70.14,70.06,70.06,75004.0,68.8868,68.9065,68.8279,68.8279,75004.0
2024-12-20 11:30:00,70.06,70.09,70.01,70.02,168582.0,68.8279,68.8573,68.7787,68.7886,168582.0
2024-12-20 11:35:00,70.02,70.19,70.02,70.19,227494.0,68.7886,68.9556,68.7886,68.9556,227494.0
2024-12-20 11:40:00,70.19,70.3,70.17,70.25,90359.0,68.9556,69.0636,68.9359,69.0145,90359.0
2024-12-20 11:45:00,70.24,70.24,70.17,70.21,74417.0,69.0047,69.0047,68.9359,68.9752,74417.0
2024-12-20 11:50:00,70.22,70.25,70.18,70.18,81813.0,68.9851,69.0145,68.9458,68.9458,81813.0
2024-12-20 11:55:00,70.19,70.28,70.18,70.26,96122.0,68.9556,69.044,68.9458,69.0243,96122.0
2024-12-20 12:00:00,70.26,70.29,70.22,70.27,94976.0,69.0243,69.0538,68.9851,69.0342,94976.0
2024-12-20 12:05:00,70.28,70.32,70.27,70.31,161031.0,69.044,69.0833,69.0342,69.0735,161031.0
2024-12-20 12:10:00,70.32,70.36,70.31,70.34,87880.0,69.0833,69.1226,69.0735,69.1029,87880.0
2024-12-20 12:15:00,70.34,70.38,70.31,70.36,105494.0,69.1029,69.1422,69.0735,69.1226,105494.0
2024-12-20 12:20:00,70.36,70.4,70.35,70.4,72806.0,69.1226,69.1619,69.1128,69.1619,72806.0
2024-12-20 12:25:00,70.39,70.43,70.38,70.41,83973.0,69.1521,69.1914,69.1422,69.1717,83973.0
2024-12-20 12:30:00,70.4,70.4,70.27,70.31,82736.0,69.1619,69.1619,69.0342,69.0735,82736.0
2024-12-20 12:35:00,70.31,70.38,70.3,70.38,148812.0,69.0735,69.1422,69.0636,69.1422,148812.0
2024-12-20 12:40:00,70.38,70.38,70.33,70.36,57617.0,69.1422,69.1422,69.0931,69.1226,57617.0
2024-12-20 12:45:00,70.36,70.39,70.32,70.39,143596.0,69.1226,69.1521,69.0833,69.1521,143596.0
2024-12-20 12:50:00,70.38,70.39,70.35,70.39,54265.0,69.1422,69.1521,69.1128,69.1521,54265.0
2024-12-20 12:55:00,70.39,70.39,70.33,70.33,155836.0,69.1521,69.1521,69.0931,69.0931,155836.0
2024-12-20 13:00:00,70.33,70.33,70.27,70.27,144717.0,69.0931,69.0931,69.0342,69.0342,144717.0
2024-12-20 13:05:00,70.28,70.29,70.25,70.27,134721.0,69.044,69.0538,69.0145,69.0342,134721.0
2024-12-20 13:10:00,70.26,70.29,70.25,70.28,238713.0,69.0243,69.0538,69.0145,69.044,238713.0
2024-12-20 13:15:00,70.29,70.29,70.21,70.26,80724.0,69.0538,69.0538,68.9752,69.0243,80724.0
2024-12-20 13:20:00,70.26,70.26,70.19,70.24,128562.0,69.0243,69.0243,68.9556,69.0047,128562.0
2024-12-20 13:25:00,70.25,70.26,70.2,70.2,96057.0,69.0145,69.0243,68.9654,68.9654,96057.0
2024-12-20 13:30:00,70.2,70.24,70.19,70.23,65193.0,68.9654,69.0047,68.9556,68.9949,65193.0
2024-12-20 13:35:00,70.23,70.28,70.22,70.23,71755.0,68.9949,69.044,68.9851,68.9949,71755.0
2024-12-20 13:40:00,70.24,70.29,70.23,70.28,55715.0,69.0047,69.0538,68.9949,69.044,55715.0
2024-12-20 13:45:00,70.28,70.28,70.24,70.25,86093.0,69.044,69.044,69.0047,69.0145,86093.0
2024-12-20 13:50:00,70.24,70.31,70.23,70.31,105044.0,69.0047,69.0735,68.9949,69.0735,105044.0
2024-12-20 13:55:00,70.31,70.33,70.23,70.25,150097.0,69.0735,69.0931,68.9949,69.0145,150097.0
2024-12-20 14:00:00,70.24,70.27,70.22,70.24,38148.0,69.0047,69.0342,68.9851,69.0047,38148.0
2024-12-20 14:05:00,70.25,70.28,70.21,70.28,39176.0,69.0145,69.044,68.9752,69.044,39176.0
2024-12-20 14:10:00,70.28,70.31,70.27,70.3,83126.0,69.044,69.0735,69.0342,69.0636,83126.0
2024-12-20 14:15:00,70.3,70.32,70.28,70.31,50250.0,69.0636,69.0833,69.044,69.0735,50250.0
2024-12-20 14:20:00,70.32,70.35,70.3,70.34,48417.0,69.0833,69.1128,69.0636,69.1029,48417.0
2024-12-20 14:25:00,70.34,70.4,70.33,70.4,49919.0,69.1029,69.1619,69.0931,69.1619,49919.0
2024-12-20 14:30:00,70.39,70.42,70.38,70.41,112012.0,69.1521,69.1815,69.1422,69.1717,112012.0
2024-12-20 14:35:00,70.41,70.43,70.38,70.39,60079.0,69.1717,69.1914,69.1422,69.1521,60079.0
2024-12-20 14:40:00,70.39,70.39,70.37,70.38,69369.0,69.1521,69.1521,69.1324,69.1422,69369.0
2024-12-20 14:45:00,70.37,70.38,70.35,70.36,99274.0,69.1324,69.1422,69.1128,69.1226,99274.0
2024-12-20 14:50:00,70.36,70.38,70.31,70.33,97529.0,69.1226,69.1422,69.0735,69.0931,97529.0
2024-12-20 14:55:00,70.33,70.35,70.3,70.32,405086.0,69.0931,69.1128,69.0636,69.0833,405086.0
2024-12-20 15:00:00,70.32,70.34,70.29,70.3,139293.0,69.0833,69.1029,69.0538,69.0636,139293.0
2024-12-20 15:05:00,70.29,70.3,70.25,70.26,50032.0,69.0538,69.0636,69.0145,69.0243,50032.0
2024-12-20 15:10:00,70.26,70.29,70.25,70.28,84318.0,69.0243,69.0538,69.0145,69.044,84318.0
2024-12-20 15:15:00,70.28,70.28,70.23,70.25,88364.0,69.044,69.044,68.9949,69.0145,88364.0
2024-12-20 15:20:00,70.25,70.25,70.19,70.22,78980.0,69.0145,69.0145,68.9556,68.9851,78980.0
2024-12-20 15:25:00,70.22,70.25,70.18,70.19,76649.0,68.9851,69.0145,68.9458,68.9556,76649.0
2024-12-20 15:30:00,70.19,70.2,70.01,70.03,144771.0,68.9556,68.9654,68.7787,68.7984,144771.0
2024-12-20 15:35:00,70.03,70.14,70.02,70.11,170888.0,68.7984,68.9065,68.7886,68.877,170888.0
2024-12-20 15:40:00,70.11,70.13,70.03,70.05,179960.0,68.877,68.8966,68.7984,68.818,179960.0
2024-12-20 15:45:00,70.05,70.09,70.0,70.01,204369.0,68.818,68.8573,68.7689,68.7787,204369.0
2024-12-20 15:50:00,70.0,70.01,69.91,69.95,198397.0,68.7689,68.7787,68.6805,68.7198,198397.0
2024-12-20 15:55:00,69.94,69.96,69.88,69.88,826393.0,68.71,68.7296,68.651,68.651,826393.0
2024-12-23 09:30:00,69.96,69.99,69.93,69.97,325045.0,68.7296,68.7591,68.7002,68.7394,325045.0
2024-12-23 09:35:00,69.97,70.02,69.95,69.99,406845.0,68.7394,68.7886,68.7198,68.7591,406845.0
2024-12-23 09:40:00,69.99,70.03,69.97,69.98,81136.0,68.7591,68.7984,68.7394,68.7493,81136.0
2024-12-23 09:45:00,69.97,69.98,69.88,69.9,185052.0,68.7394,68.7493,68.651,68.6707,185052.0
2024-12-23 09:50:00,69.89,69.92,69.87,69.9,93423.0,68.6609,68.6903,68.6412,68.6707,93423.0
2024-12-23 09:55:00,69.9,69.95,69.88,69.91,40034.0,68.6707,68.7198,68.651,68.6805,40034.0
2024-12-23 10:00:00,69.9,69.92,69.77,69.78,156098.0,68.6707,68.6903,68.543,68.5528,156098.0
2024-12-23 10:05:00,69.78,69.9,69.7,69.72,155624.0,68.5528,68.6707,68.4742,68.4938,155624.0
2024-12-23 10:10:00,69.7,69.74,69.68,69.74,66488.0,68.4742,68.5135,68.4545,68.5135,66488.0
2024-12-23 10:15:00,69.76,69.83,69.74,69.8,128602.0,68.5331,68.6019,68.5135,68.5724,128602.0
2024-12-23 10:20:00,69.8,69.84,69.76,69.77,129475.0,68.5724,68.6117,68.5331,68.543,129475.0
2024-12-23 10:25:00,69.78,69.79,69.74,69.78,147760.0,68.5528,68.5626,68.5135,68.5528,147760.0
2024-12-23 10:30:00,69.79,69.82,69.76,69.81,85987.0,68.5626,68.5921,68.5331,68.5823,85987.0
2024-12-23 10:35:00,69.81,69.86,69.79,69.83,41448.0,68.5823,68.6314,68.5626,68.6019,41448.0
2024-12-23 10:40:00,69.83,69.84,69.79,69.8,41498.0,68.6019,68.6117,68.5626,68.5724,41498.0
2024-12-23 10:45:00,69.8,69.81,69.71,69.73,52808.0,68.5724,68.5823,68.484,68.5037,52808.0
2024-12-23 10:50:00,69.71,69.73,69.68,69.7,601490.0,68.484,68.5037,68.4545,68.4742,601490.0
2024-12-23 10:55:00,69.71,69.77,69.69,69.71,182523.0,68.484,68.543,68.4644,68.484,182523.0
2024-12-23 11:00:00,69.7,69.79,69.7,69.78,156076.0,68.4742,68.5626,68.4742,68.5528,156076.0
2024-12-23 11:05:00,69.78,69.79,69.72,69.73,87933.0,68.5528,68.5626,68.4938,68.5037,87933.0
2024-12-23 11:10:00,69.73,69.8,69.73,69.8,58862.0,68.5037,68.5724,68.5037,68.5724,58862.0
2024-12-23 11:15:00,69.8,69.82,69.77,69.81,75156.0,68.5724,68.5921,68.543,68.5823,75156.0
2024-12-23 11:20:00,69.81,69.83,69.8,69.82,1023676.0,68.5823,68.6019,68.5724,68.5921,1023676.0
2024-12-23 11:25:00,69.83,69.85,69.82,69.84,101285.0,68.6019,68.6216,68.5921,68.6117,101285.0
2024-12-23 11:30:00,69.84,69.89,69.84,69.89,103332.0,68.6117,68.6609,68.6117,68.6609,103332.0
2024-12-23 11:35:00,69.9,69.96,69.89,69.94,176214.0,68.6707,68.7296,68.6609,68.71,176214.0
2024-12-23 11:40:00,69.92,69.99,69.92,69.98,142196.0,68.6903,68.7591,68.6903,68.7493,142196.0
2024-12-23 11:45:00,69.98,70.02,69.96,69.99,104626.0,68.7493,68.7886,68.7296,68.7591,104626.0
2024-12-23 11:50:00,69.99,70.03,69.99,70.03,174429.0,68.7591,68.7984,68.7591,68.7984,174429.0
2024-12-23 11:55:00,70.02,70.05,70.01,70.05,54935.0,68.7886,68.818,68.7787,68.818,54935.0
2024-12-23 12:00:00,70.05,70.09,70.04,70.06,96071.0,68.818,68.8573,68.8082,68.8279,96071.0
2024-12-23 12:05:00,70.06,70.12,70.04,70.12,104135.0,68.8279,68.8868,68.8082,68.8868,104135.0
2024-12-23 12:10:00,70.11,70.14,70.09,70.1,50221.0,68.877,68.9065,68.8573,68.8672,50221.0
2024-12-23 12:15:00,70.09,70.1,70.05,70.09,195452.0,68.8573,68.8672,68.818,68.8573,195452.0
2024-12-23 12:20:00,70.09,70.11,70.08,70.09,78740.0,68.8573,68.877,68.8475,68.8573,78740.0
2024-12-23 12:25:00,70.1,70.11,70.06,70.09,118995.0,68.8672,68.877,68.8279,68.8573,118995.0
2024-12-23 12:30:00,70.09,70.11,70.05,70.1,54435.0,68.8573,68.877,68.818,68.8672,54435.0
2024-12-23 12:35:00,70.09,70.1,70.03,70.09,63529.0,68.8573,68.8672,68.7984,68.8573,63529.0
2024-12-23 12:40:00,70.09,70.1,70.06,70.09,47436.0,68.8573,68.8672,68.8279,68.8573,47436.0
2024-12-23 12:45:00,70.08,70.12,70.08,70.12,71940.0,68.8475,68.8868,68.8475,68.8868,71940.0
2024-12-23 12:50:00,70.11,70.11,70.07,70.09,43077.0,68.877,68.877,68.8377,68.8573,43077.0
2024-12-23 12:55:00,70.09,70.13,70.07,70.09,273172.0,68.8573,68.8966,68.8377,68.8573,273172.0
2024-12-23 13:00:00,70.09,70.12,70.07,70.12,90572.0,68.8573,68.8868,68.8377,68.8868,90572.0
2024-12-23 13:05:00,70.11,70.14,70.11,70.13,379519.0,68.877,68.9065,68.877,68.8966,379519.0
2024-12-23 13:10:00,70.13,70.17,70.12,70.15,226224.0,68.8966,68.9359,68.8868,68.9163,226224.0
2024-12-23 13:15:00,70.15,70.17,70.11,70.14,239126.0,68.9163,68.9359,68.877,68.9065,239126.0
2024-12-23 13:20:00,70.14,70.15,70.09,70.11,77627.0,68.9065,68.9163,68.8573,68.877,77627.0
2024-12-23 13:25:00,70.11,70.15,70.1,70.14,149356.0,68.877,68.9163,68.8672,68.9065,149356.0
2024-12-23 13:30:00,70.14,70.17,70.13,70.15,530483.0,68.9065,68.9359,68.8966,68.9163,530483.0
2024-12-23 13:35:00,70.17,70.21,70.15,70.21,91408.0,68.9359,68.9752,68.9163,68.9752,91408.0
2024-12-23 13:40:00,70.2,70.21,70.14,70.17,186015.0,68.9654,68.9752,68.9065,68.9359,186015.0
2024-12-23 13:45:00,70.17,70.18,70.15,70.18,80675.0,68.9359,68.9458,68.9163,68.9458,80675.0
2024-12-23 13:50:00,70.18,70.2,70.17,70.2,116879.0,68.9458,68.9654,68.9359,68.9654,116879.0
2024-12-23 13:55:00,70.2,70.21,70.18,70.2,67601.0,68.9654,68.9752,68.9458,68.9654,67601.0
2024-12-23 14:00:00,70.2,70.22,70.19,70.21,111037.0,68.9654,68.9851,68.9556,68.9752,111037.0
2024-12-23 14:05:00,70.2,70.22,70.2,70.21,68933.0,68.9654,68.9851,68.9654,68.9752,68933.0
2024-12-23 14:10:00,70.2,70.21,70.18,70.2,86244.0,68.9654,68.9752,68.9458,68.9654,86244.0
2024-12-23 14:15:00,70.21,70.22,70.19,70.2,282814.0,68.9752,68.9851,68.9556,68.9654,282814.0
2024-12-23 14:20:00,70.21,70.22,70.19,70.2,164545.0,68.9752,68.9851,68.9556,68.9654,164545.0
2024-12-23 14:25:00,70.2,70.21,70.18,70.2,179335.0,68.9654,68.9752,68.9458,68.9654,179335.0
2024-12-23 14:30:00,70.2,70.24,70.2,70.23,142454.0,68.9654,69.0047,68.9654,68.9949,142454.0
2024-12-23 14:35:00,70.23,70.23,70.19,70.2,258310.0,68.9949,68.9949,68.9556,68.9654,258310.0
2024-12-23 14:40:00,70.2,70.25,70.19,70.24,125402.0,68.9654,69.0145,68.9556,69.0047,125402.0
2024-12-23 14:45:00,70.24,70.25,70.21,70.23,141387.0,69.0047,69.0145,68.9752,68.9949,141387.0
2024-12-23 14:50:00,70.22,70.23,70.19,70.22,155348.0,68.9851,68.9949,68.9556,68.9851,155348.0
2024-12-23 14:55:00,70.22,70.23,70.19,70.2,287990.0,68.9851,68.9949,68.9556,68.9654,287990.0
2024-12-23 15:00:00,70.19,70.21,70.18,70.2,101929.0,68.9556,68.9752,68.9458,68.9654,101929.0
2024-12-23 15:05:00,70.2,70.21,70.15,70.17,174548.0,68.9654,68.9752,68.9163,68.9359,174548.0
2024-12-23 15:10:00,70.17,70.18,70.14,70.18,156038.0,68.9359,68.9458,68.9065,68.9458,156038.0
2024-12-23 15:15:00,70.17,70.2,70.1,70.12,115250.0,68.9359,68.9654,68.8672,68.8868,115250.0
2024-12-23 15:20:00,70.12,70.17,70.11,70.17,292073.0,68.8868,68.9359,68.877,68.9359,292073.0
2024-12-23 15:25:00,70.17,70.21,70.16,70.2,101207.0,68.9359,68.9752,68.9261,68.9654,101207.0
2024-12-23 15:30:00,70.2,70.23,70.2,70.21,301974.0,68.9654,68.9949,68.9654,68.9752,301974.0
2024-12-23 15:35:00,70.22,70.29,70.21,70.25,128539.0,68.9851,69.0538,68.9752,69.0145,128539.0
2024-12-23 15:40:00,70.26,70.29,70.23,70.26,346036.0,69.0243,69.0538,68.9949,69.0243,346036.0
2024-12-23 15:45:00,70.26,70.28,70.25,70.27,148281.0,69.0243,69.044,69.0145,69.0342,148281.0
2024-12-23 15:50:00,70.27,70.35,70.27,70.33,355602.0,69.0342,69.1128,69.0342,69.0931,355602.0
2024-12-23 15:55:00,70.33,70.35,70.27,70.28,475097.0,69.0931,69.1128,69.0342,69.044,475097.0
2024-12-24 09:30:00,70.42,70.43,70.12,70.19,392387.0,69.1815,69.1914,68.8868,68.9556,392387.0
2024-12-24 09:35:00,70.17,70.3,70.16,70.28,96735.0,68.9359,69.0636,68.9261,69.044,96735.0
2024-12-24 09:40:00,70.27,70.35,70.26,70.3,182697.0,69.0342,69.1128,69.0243,69.0636,182697.0
2024-12-24 09:45:00,70.3,70.33,70.28,70.31,141089.0,69.0636,69.0931,69.044,69.0735,141089.0
2024-12-24 09:50:00,70.31,70.31,70.26,70.28,106234.0,69.0735,69.0735,69.0243,69.044,106234.0
2024-12-24 09:55:00,70.28,70.31,70.25,70.31,97465.0,69.044,69.0735,69.0145,69.0735,97465.0
2024-12-24 10:00:00,70.31,70.38,70.31,70.38,81903.0,69.0735,69.1422,69.0735,69.1422,81903.0
2024-12-24 10:05:00,70.38,70.42,70.33,70.34,220455.0,69.1422,69.1815,69.0931,69.1029,220455.0
2024-12-24 10:10:00,70.34,70.43,70.34,70.43,119420.0,69.1029,69.1914,69.1029,69.1914,119420.0
2024-12-24 10:15:00,70.43,70.48,70.42,70.47,152177.0,69.1914,69.2405,69.1815,69.2307,152177.0
2024-12-24 10:20:00,70.47,70.48,70.44,70.46,100491.0,69.2307,69.2405,69.2012,69.2208,100491.0
2024-12-24 10:25:00,70.46,70.49,70.44,70.45,119076.0,69.2208,69.2503,69.2012,69.211,119076.0
2024-12-24 10:30:00,70.45,70.48,70.43,70.47,394461.0,69.211,69.2405,69.1914,69.2307,394461.0
2024-12-24 10:35:00,70.48,70.49,70.45,70.47,92229.0,69.2405,69.2503,69.211,69.2307,92229.0
2024-12-24 10:40:00,70.46,70.48,70.45,70.47,91509.0,69.2208,69.2405,69.211,69.2307,91509.0
2024-12-24 10:45:00,70.47,70.49,70.46,70.48,91173.0,69.2307,69.2503,69.2208,69.2405,91173.0
2024-12-24 10:50:00,70.49,70.49,70.41,70.42,125450.0,69.2503,69.2503,69.1717,69.1815,125450.0
2024-12-24 10:55:00,70.42,70.46,70.41,70.45,116731.0,69.1815,69.2208,69.1717,69.211,116731.0
2024-12-24 11:00:00,70.45,70.46,70.43,70.46,45277.0,69.211,69.2208,69.1914,69.2208,45277.0
2024-12-24 11:05:00,70.45,70.46,70.41,70.42,67727.0,69.211,69.2208,69.1717,69.1815,67727.0
2024-12-24 11:10:00,70.42,70.43,70.37,70.42,52671.0,69.1815,69.1914,69.1324,69.1815,52671.0
2024-12-24 11:15:00,70.42,70.44,70.41,70.42,64473.0,69.1815,69.2012,69.1717,69.1815,64473.0
2024-12-24 11:20:00,70.42,70.44,70.39,70.43,69565.0,69.1815,69.2012,69.1521,69.1914,69565.0
2024-12-24 11:25:00,70.44,70.46,70.43,70.45,48546.0,69.2012,69.2208,69.1914,69.211,48546.0
2024-12-24 11:30:00,70.45,70.5,70.43,70.49,73611.0,69.211,69.2601,69.1914,69.2503,73611.0
2024-12-24 11:35:00,70.49,70.5,70.46,70.48,44664.0,69.2503,69.2601,69.2208,69.2405,44664.0
2024-12-24 11:40:00,70.48,70.5,70.47,70.49,28627.0,69.2405,69.2601,69.2307,69.2503,28627.0
2024-12-24 11:45:00,70.48,70.5,70.46,70.48,77039.0,69.2405,69.2601,69.2208,69.2405,77039.0
2024-12-24 11:50:00,70.47,70.49,70.4,70.44,131429.0,69.2307,69.2503,69.1619,69.2012,131429.0
2024-12-24 11:55:00,70.44,70.48,70.41,70.41,155655.0,69.2012,69.2405,69.1717,69.1717,155655.0
2024-12-24 12:00:00,70.41,70.45,70.4,70.45,62687.0,69.1717,69.211,69.1619,69.211,62687.0
2024-12-24 12:05:00,70.45,70.52,70.45,70.5,124136.0,69.211,69.2798,69.211,69.2601,124136.0
2024-12-24 12:10:00,70.51,70.51,70.5,70.51,37668.0,69.27,69.27,69.2601,69.27,37668.0
2024-12-24 12:15:00,70.51,70.53,70.5,70.53,130191.0,69.27,69.2896,69.2601,69.2896,130191.0
2024-12-24 12:20:00,70.53,70.54,70.51,70.51,39111.0,69.2896,69.2994,69.27,69.27,39111.0
2024-12-24 12:25:00,70.52,70.56,70.5,70.53,113165.0,69.2798,69.3191,69.2601,69.2896,113165.0
2024-12-24 12:30:00,70.53,70.54,70.46,70.47,40712.0,69.2896,69.2994,69.2208,69.2307,40712.0
2024-12-24 12:35:00,70.46,70.5,70.45,70.5,111429.0,69.2208,69.2601,69.211,69.2601,111429.0
2024-12-24 12:40:00,70.5,70.52,70.48,70.51,154034.0,69.2601,69.2798,69.2405,69.27,154034.0
2024-12-24 12:45:00,70.51,70.51,70.47,70.51,118121.0,69.27,69.27,69.2307,69.27,118121.0
2024-12-24 12:50:00,70.51,70.57,70.5,70.55,203994.0,69.27,69.3289,69.2601,69.3092,203994.0
2024-12-24 12:55:00,70.55,70.59,70.54,70.58,416644.0,69.3092,69.3485,69.2994,69.3387,416644.0
2024-12-26 09:30:00,70.73,70.75,70.55,70.72,296304.0,69.4861,69.5057,69.3092,69.4763,296304.0
2024-12-26 09:35:00,70.73,70.76,70.71,70.72,79460.0,69.4861,69.5156,69.4664,69.4763,79460.0
2024-12-26 09:40:00,70.72,70.73,70.67,70.7,124665.0,69.4763,69.4861,69.4271,69.4566,124665.0
2024-12-26 09:45:00,70.7,70.73,70.69,70.7,138899.0,69.4566,69.4861,69.4468,69.4566,138899.0
2024-12-26 09:50:00,70.7,70.71,70.61,70.61,72245.0,69.4566,69.4664,69.3682,69.3682,72245.0
2024-12-26 09:55:00,70.63,70.72,70.61,70.71,76887.0,69.3878,69.4763,69.3682,69.4664,76887.0
2024-12-26 10:00:00,70.71,70.74,70.69,70.74,108807.0,69.4664,69.4959,69.4468,69.4959,108807.0
2024-12-26 10:05:00,70.74,70.77,70.72,70.73,239195.0,69.4959,69.5254,69.4763,69.4861,239195.0
2024-12-26 10:10:00,70.73,70.77,70.72,70.76,120799.0,69.4861,69.5254,69.4763,69.5156,120799.0
2024-12-26 10:15:00,70.77,70.78,70.73,70.77,43906.0,69.5254,69.5352,69.4861,69.5254,43906.0
2024-12-26 10:20:00,70.77,70.81,70.75,70.79,120226.0,69.5254,69.5647,69.5057,69.545,120226.0
2024-12-26 10:25:00,70.8,70.84,70.79,70.82,286356.0,69.5549,69.5941,69.545,69.5745,286356.0
2024-12-26 10:30:00,70.83,70.84,70.81,70.84,49900.0,69.5843,69.5941,69.5647,69.5941,49900.0
2024-12-26 10:35:00,70.84,70.86,70.83,70.86,54836.0,69.5941,69.6138,69.5843,69.6138,54836.0
2024-12-26 10:40:00,70.85,70.85,70.8,70.82,459668.0,69.604,69.604,69.5549,69.5745,459668.0
2024-12-26 10:45:00,70.81,70.87,70.8,70.86,104103.0,69.5647,69.6236,69.5549,69.6138,104103.0
2024-12-26 10:50:00,70.86,70.88,70.85,70.87,55302.0,69.6138,69.6334,69.604,69.6236,55302.0
2024-12-26 10:55:00,70.87,70.9,70.86,70.9,45458.0,69.6236,69.6531,69.6138,69.6531,45458.0
2024-12-26 11:00:00,70.9,70.92,70.87,70.92,51577.0,69.6531,69.6727,69.6236,69.6727,51577.0
2024-12-26 11:05:00,70.92,70.94,70.89,70.93,39224.0,69.6727,69.6924,69.6433,69.6826,39224.0
2024-12-26 11:10:00,70.92,70.95,70.92,70.94,65099.0,69.6727,69.7022,69.6727,69.6924,65099.0
2024-12-26 11:15:00,70.94,70.96,70.93,70.94,106644.0,69.6924,69.712,69.6826,69.6924,106644.0
2024-12-26 11:20:00,70.93,70.94,70.92,70.92,111141.0,69.6826,69.6924,69.6727,69.6727,111141.0
2024-12-26 11:25:00,70.92,70.96,70.9,70.96,57814.0,69.6727,69.712,69.6531,69.712,57814.0
2024-12-26 11:30:00,70.95,70.96,70.92,70.92,73466.0,69.7022,69.712,69.6727,69.6727,73466.0
2024-12-26 11:35:00,70.92,70.96,70.92,70.95,32066.0,69.6727,69.712,69.6727,69.7022,32066.0
2024-12-26 11:40:00,70.95,70.99,70.94,70.98,118358.0,69.7022,69.7415,69.6924,69.7317,118358.0
2024-12-26 11:45:00,70.98,70.99,70.95,70.98,74594.0,69.7317,69.7415,69.7022,69.7317,74594.0
2024-12-26 11:50:00,70.98,71.0,70.97,70.98,47938.0,69.7317,69.7513,69.7219,69.7317,47938.0
2024-12-26 11:55:00,70.98,71.01,70.97,71.0,64641.0,69.7317,69.7612,69.7219,69.7513,64641.0
2024-12-26 12:00:00,71.0,71.0,70.98,71.0,38693.0,69.7513,69.7513,69.7317,69.7513,38693.0
2024-12-26 12:05:00,71.0,71.0,70.97,70.97,77837.0,69.7513,69.7513,69.7219,69.7219,77837.0
2024-12-26 12:10:00,70.98,71.0,70.97,71.0,58227.0,69.7317,69.7513,69.7219,69.7513,58227.0
2024-12-26 12:15:00,70.99,71.01,70.98,71.0,28404.0,69.7415,69.7612,69.7317,69.7513,28404.0
2024-12-26 12:20:00,70.98,70.99,70.94,70.95,143009.0,69.7317,69.7415,69.6924,69.7022,143009.0
2024-12-26 12:25:00,70.95,70.96,70.91,70.92,55575.0,69.7022,69.712,69.6629,69.6727,55575.0
2024-12-26 12:30:00,70.92,70.96,70.89,70.95,36291.0,69.6727,69.712,69.6433,69.7022,36291.0
2024-12-26 12:35:00,70.95,70.96,70.9,70.91,74087.0,69.7022,69.712,69.6531,69.6629,74087.0
2024-12-26 12:40:00,70.91,70.93,70.89,70.92,43085.0,69.6629,69.6826,69.6433,69.6727,43085.0
2024-12-26 12:45:00,70.92,70.93,70.83,70.87,77817.0,69.6727,69.6826,69.5843,69.6236,77817.0
2024-12-26 12:50:00,70.87,70.89,70.84,70.89,45692.0,69.6236,69.6433,69.5941,69.6433,45692.0
2024-12-26 12:55:00,70.89,70.91,70.85,70.86,23682.0,69.6433,69.6629,69.604,69.6138,23682.0
2024-12-26 13:00:00,70.87,70.95,70.86,70.93,30946.0,69.6236,69.7022,69.6138,69.6826,30946.0
2024-12-26 13:05:00,70.93,70.98,70.89,70.97,25982.0,69.6826,69.7317,69.6433,69.7219,25982.0
2024-12-26 13:10:00,70.96,70.98,70.91,70.91,44679.0,69.712,69.7317,69.6629,69.6629,44679.0
2024-12-26 13:15:00,70.92,70.96,70.91,70.95,62390.0,69.6727,69.712,69.6629,69.7022,62390.0
2024-12-26 13:20:00,70.95,70.97,70.92,70.95,29196.0,69.7022,69.7219,69.6727,69.7022,29196.0
2024-12-26 13:25:00,70.95,70.99,70.95,70.98,46167.0,69.7022,69.7415,69.7022,69.7317,46167.0
2024-12-26 13:30:00,70.96,70.98,70.91,70.91,36652.0,69.712,69.7317,69.6629,69.6629,36652.0
2024-12-26 13:35:00,70.92,70.96,70.91,70.94,59449.0,69.6727,69.712,69.6629,69.6924,59449.0
2024-12-26 13:40:00,70.94,70.94,70.89,70.91,49015.0,69.6924,69.6924,69.6433,69.6629,49015.0
2024-12-26 13:45:00,70.91,70.95,70.9,70.94,93564.0,69.6629,69.7022,69.6531,69.6924,93564.0
2024-12-26 13:50:00,70.95,70.95,70.9,70.94,24689.0,69.7022,69.7022,69.6531,69.6924,24689.0
2024-12-26 13:55:00,70.94,70.95,70.9,70.92,54480.0,69.6924,69.7022,69.6531,69.6727,54480.0
2024-12-26 14:00:00,70.92,70.93,70.88,70.89,37116.0,69.6727,69.6826,69.6334,69.6433,37116.0
2024-12-26 14:05:00,70.9,70.9,70.85,70.87,62684.0,69.6531,69.6531,69.604,69.6236,62684.0
2024-12-26 14:10:00,70.87,70.89,70.85,70.86,44740.0,69.6236,69.6433,69.604,69.6138,44740.0
2024-12-26 14:15:00,70.86,70.87,70.84,70.86,122551.0,69.6138,69.6236,69.5941,69.6138,122551.0
2024-12-26 14:20:00,70.86,70.88,70.85,70.86,48219.0,69.6138,69.6334,69.604,69.6138,48219.0
2024-12-26 14:25:00,70.87,70.87,70.85,70.86,61737.0,69.6236,69.6236,69.604,69.6138,61737.0
2024-12-26 14:30:00,70.86,70.87,70.83,70.84,70166.0,69.6138,69.6236,69.5843,69.5941,70166.0
2024-12-26 14:35:00,70.84,70.88,70.83,70.88,69426.0,69.5941,69.6334,69.5843,69.6334,69426.0
2024-12-26 14:40:00,70.88,70.93,70.87,70.91,51281.0,69.6334,69.6826,69.6236,69.6629,51281.0
2024-12-26 14:45:00,70.91,70.94,70.91,70.93,62253.0,69.6629,69.6924,69.6629,69.6826,62253.0
2024-12-26 14:50:00,70.93,70.94,70.91,70.92,107740.0,69.6826,69.6924,69.6629,69.6727,107740.0
2024-12-26 14:55:00,70.92,70.93,70.89,70.89,67758.0,69.6727,69.6826,69.6433,69.6433,67758.0
2024-12-26 15:00:00,70.88,70.91,70.88,70.91,253458.0,69.6334,69.6629,69.6334,69.6629,253458.0
2024-12-26 15:05:00,70.91,70.94,70.91,70.94,73417.0,69.6629,69.6924,69.6629,69.6924,73417.0
2024-12-26 15:10:00,70.94,70.95,70.89,70.9,97036.0,69.6924,69.7022,69.6433,69.6531,97036.0
2024-12-26 15:15:00,70.89,70.92,70.89,70.92,81012.0,69.6433,69.6727,69.6433,69.6727,81012.0
2024-12-26 15:20:00,70.91,70.92,70.9,70.92,66270.0,69.6629,69.6727,69.6531,69.6727,66270.0
2024-12-26 15:25:00,70.92,70.93,70.91,70.92,81132.0,69.6727,69.6826,69.6629,69.6727,81132.0
2024-12-26 15:30:00,70.92,70.92,70.89,70.92,58077.0,69.6727,69.6727,69.6433,69.6727,58077.0
2024-12-26 15:35:00,70.92,70.93,70.9,70.92,67326.0,69.6727,69.6826,69.6531,69.6727,67326.0
2024-12-26 15:40:00,70.92,70.93,70.91,70.92,77194.0,69.6727,69.6826,69.6629,69.6727,77194.0
2024-12-26 15:45:00,70.93,70.95,70.92,70.95,124418.0,69.6826,69.7022,69.6727,69.7022,124418.0
2024-12-26 15:50:00,70.95,70.97,70.93,70.94,216244.0,69.7022,69.7219,69.6826,69.6924,216244.0
2024-12-26 15:55:00,70.95,70.96,70.88,70.92,586461.0,69.7022,69.712,69.6334,69.6727,586461.0
2024-12-27 09:30:00,70.78,70.82,70.71,70.79,207767.0,69.5352,69.5745,69.4664,69.545,207767.0
2024-12-27 09:35:00,70.78,70.83,70.77,70.83,83281.0,69.5352,69.5843,69.5254,69.5843,83281.0
2024-12-27 09:40:00,70.82,70.87,70.81,70.85,127486.0,69.5745,69.6236,69.5647,69.604,127486.0
2024-12-27 09:45:00,70.85,70.95,70.85,70.94,215005.0,69.604,69.7022,69.604,69.6924,215005.0
2024-12-27 09:50:00,70.94,70.94,70.89,70.9,50612.0,69.6924,69.6924,69.6433,69.6531,50612.0
2024-12-27 09:55:00,70.89,70.9,70.86,70.86,43650.0,69.6433,69.6531,69.6138,69.6138,43650.0
2024-12-27 10:00:00,70.87,70.89,70.72,70.72,63772.0,69.6236,69.6433,69.4763,69.4763,63772.0
2024-12-27 10:05:00,70.72,70.77,70.7,70.76,55639.0,69.4763,69.5254,69.4566,69.5156,55639.0
2024-12-27 10:10:00,70.76,70.76,70.64,70.69,74241.0,69.5156,69.5156,69.3977,69.4468,74241.0
2024-12-27 10:15:00,70.7,70.71,70.58,70.61,69709.0,69.4566,69.4664,69.3387,69.3682,69709.0
2024-12-27 10:20:00,70.6,70.71,70.57,70.68,85926.0,69.3584,69.4664,69.3289,69.437,85926.0
2024-12-27 10:25:00,70.69,70.69,70.63,70.65,349112.0,69.4468,69.4468,69.3878,69.4075,349112.0
2024-12-27 10:30:00,70.64,70.66,70.6,70.61,42249.0,69.3977,69.4173,69.3584,69.3682,42249.0
2024-12-27 10:35:00,70.61,70.68,70.61,70.68,67981.0,69.3682,69.437,69.3682,69.437,67981.0
2024-12-27 10:40:00,70.67,70.78,70.65,70.77,48005.0,69.4271,69.5352,69.4075,69.5254,48005.0
2024-12-27 10:45:00,70.76,70.86,70.75,70.85,60694.0,69.5156,69.6138,69.5057,69.604,60694.0
2024-12-27 10:50:00,70.86,70.87,70.82,70.87,87401.0,69.6138,69.6236,69.5745,69.6236,87401.0
2024-12-27 10:55:00,70.86,70.87,70.83,70.85,58966.0,69.6138,69.6236,69.5843,69.604,58966.0
2024-12-27 11:00:00,70.85,70.87,70.77,70.78,786823.0,69.604,69.6236,69.5254,69.5352,786823.0
2024-12-27 11:05:00,70.79,70.84,70.78,70.82,36888.0,69.545,69.5941,69.5352,69.5745,36888.0
2024-12-27 11:10:00,70.81,70.85,70.76,70.77,1172091.0,69.5647,69.604,69.5156,69.5254,1172091.0
2024-12-27 11:15:00,70.77,70.79,70.76,70.77,38123.0,69.5254,69.545,69.5156,69.5254,38123.0
2024-12-27 11:20:00,70.76,70.84,70.76,70.84,61076.0,69.5156,69.5941,69.5156,69.5941,61076.0
2024-12-27 11:25:00,70.84,70.88,70.83,70.87,52967.0,69.5941,69.6334,69.5843,69.6236,52967.0
2024-12-27 11:30:00,70.88,70.92,70.87,70.91,60561.0,69.6334,69.6727,69.6236,69.6629,60561.0
2024-12-27 11:35:00,70.9,70.91,70.87,70.88,40414.0,69.6531,69.6629,69.6236,69.6334,40414.0
2024-12-27 11:40:00,70.88,70.89,70.79,70.8,26568.0,69.6334,69.6433,69.545,69.5549,26568.0
2024-12-27 11:45:00,70.8,70.83,70.75,70.76,37143.0,69.5549,69.5843,69.5057,69.5156,37143.0
2024-12-27 11:50:00,70.76,70.77,70.64,70.65,52182.0,69.5156,69.5254,69.3977,69.4075,52182.0
2024-12-27 11:55:00,70.66,70.72,70.64,70.67,30000.0,69.4173,69.4763,69.3977,69.4271,30000.0
2024-12-27 12:00:00,70.66,70.69,70.65,70.65,43231.0,69.4173,69.4468,69.4075,69.4075,43231.0
2024-12-27 12:05:00,70.65,70.66,70.59,70.63,30087.0,69.4075,69.4173,69.3485,69.3878,30087.0
2024-12-27 12:10:00,70.63,70.65,70.59,70.6,589475.0,69.3878,69.4075,69.3485,69.3584,589475.0
2024-12-27 12:15:00,70.59,70.61,70.56,70.56,83590.0,69.3485,69.3682,69.3191,69.3191,83590.0
2024-12-27 12:20:00,70.56,70.61,70.55,70.58,79573.0,69.3191,69.3682,69.3092,69.3387,79573.0
2024-12-27 12:25:00,70.58,70.63,70.58,70.58,251540.0,69.3387,69.3878,69.3387,69.3387,251540.0
2024-12-27 12:30:00,70.59,70.65,70.59,70.61,107629.0,69.3485,69.4075,69.3485,69.3682,107629.0
2024-12-27 12:35:00,70.6,70.61,70.52,70.55,67139.0,69.3584,69.3682,69.2798,69.3092,67139.0
2024-12-27 12:40:00,70.56,70.61,70.55,70.59,75608.0,69.3191,69.3682,69.3092,69.3485,75608.0
2024-12-27 12:45:00,70.59,70.62,70.55,70.57,33163.0,69.3485,69.378,69.3092,69.3289,33163.0
2024-12-27 12:50:00,70.58,70.63,70.57,70.62,43396.0,69.3387,69.3878,69.3289,69.378,43396.0
2024-12-27 12:55:00,70.62,70.64,70.61,70.62,92159.0,69.378,69.3977,69.3682,69.378,92159.0
2024-12-27 13:00:00,70.62,70.69,70.61,70.69,45815.0,69.378,69.4468,69.3682,69.4468,45815.0
2024-12-27 13:05:00,70.68,70.69,70.63,70.65,282986.0,69.437,69.4468,69.3878,69.4075,282986.0
2024-12-27 13:10:00,70.65,70.69,70.65,70.69,110924.0,69.4075,69.4468,69.4075,69.4468,110924.0
2024-12-27 13:15:00,70.69,70.72,70.68,70.68,127611.0,69.4468,69.4763,69.437,69.437,127611.0
2024-12-27 13:20:00,70.69,70.7,70.68,70.7,40572.0,69.4468,69.4566,69.437,69.4566,40572.0
2024-12-27 13:25:00,70.7,70.72,70.67,70.68,43577.0,69.4566,69.4763,69.4271,69.437,43577.0
2024-12-27 13:30:00,70.68,70.74,70.67,70.74,37249.0,69.437,69.4959,69.4271,69.4959,37249.0
2024-12-27 13:35:00,70.73,70.78,70.73,70.76,112555.0,69.4861,69.5352,69.4861,69.5156,112555.0
2024-12-27 13:40:00,70.76,70.78,70.74,70.77,67309.0,69.5156,69.5352,69.4959,69.5254,67309.0
2024-12-27 13:45:00,70.77,70.79,70.73,70.77,43872.0,69.5254,69.545,69.4861,69.5254,43872.0
2024-12-27 13:50:00,70.77,70.82,70.76,70.81,109978.0,69.5254,69.5745,69.5156,69.5647,109978.0
2024-12-27 13:55:00,70.81,70.83,70.8,70.81,93035.0,69.5647,69.5843,69.5549,69.5647,93035.0
2024-12-27 14:00:00,70.81,70.81,70.78,70.79,72246.0,69.5647,69.5647,69.5352,69.545,72246.0
2024-12-27 14:05:00,70.78,70.84,70.78,70.83,117377.0,69.5352,69.5941,69.5352,69.5843,117377.0
2024-12-27 14:10:00,70.83,70.86,70.82,70.83,37898.0,69.5843,69.6138,69.5745,69.5843,37898.0
2024-12-27 14:15:00,70.83,70.88,70.81,70.88,36310.0,69.5843,69.6334,69.5647,69.6334,36310.0
2024-12-27 14:20:00,70.87,70.88,70.8,70.82,64036.0,69.6236,69.6334,69.5549,69.5745,64036.0
2024-12-27 14:25:00,70.83,70.83,70.8,70.81,47699.0,69.5843,69.5843,69.5549,69.5647,47699.0
2024-12-27 14:30:00,70.81,70.83,70.78,70.81,65438.0,69.5647,69.5843,69.5352,69.5647,65438.0
2024-12-27 14:35:00,70.81,70.85,70.81,70.83,35783.0,69.5647,69.604,69.5647,69.5843,35783.0
2024-12-27 14:40:00,70.84,70.87,70.83,70.87,50171.0,69.5941,69.6236,69.5843,69.6236,50171.0
2024-12-27 14:45:00,70.87,70.89,70.85,70.89,63177.0,69.6236,69.6433,69.604,69.6433,63177.0
2024-12-27 14:50:00,70.89,70.9,70.87,70.89,274240.0,69.6433,69.6531,69.6236,69.6433,274240.0
2024-12-27 14:55:00,70.9,70.93,70.89,70.91,39534.0,69.6531,69.6826,69.6433,69.6629,39534.0
2024-12-27 15:00:00,70.91,70.91,70.83,70.84,23992.0,69.6629,69.6629,69.5843,69.5941,23992.0
2024-12-27 15:05:00,70.85,70.86,70.8,70.85,48491.0,69.604,69.6138,69.5549,69.604,48491.0
2024-12-27 15:10:00,70.84,70.86,70.76,70.78,27793.0,69.5941,69.6138,69.5156,69.5352,27793.0
2024-12-27 15:15:00,70.78,70.79,70.75,70.77,140295.0,69.5352,69.545,69.5057,69.5254,140295.0
2024-12-27 15:20:00,70.77,70.77,70.74,70.76,164097.0,69.5254,69.5254,69.4959,69.5156,164097.0
2024-12-27 15:25:00,70.76,70.77,70.74,70.76,77456.0,69.5156,69.5254,69.4959,69.5156,77456.0
2024-12-27 15:30:00,70.75,70.76,70.73,70.74,64424.0,69.5057,69.5156,69.4861,69.4959,64424.0
2024-12-27 15:35:00,70.74,70.74,70.71,70.73,49963.0,69.4959,69.4959,69.4664,69.4861,49963.0
2024-12-27 15:40:00,70.73,70.75,70.67,70.68,90703.0,69.4861,69.5057,69.4271,69.437,90703.0
2024-12-27 15:45:00,70.69,70.74,70.67,70.73,215763.0,69.4468,69.4959,69.4271,69.4861,215763.0
2024-12-27 15:50:00,70.74,70.83,70.74,70.79,160639.0,69.4959,69.5843,69.4959,69.545,160639.0
2024-12-27 15:55:00,70.78,70.81,70.74,70.8,172025.0,69.5352,69.5647,69.4959,69.5549,172025.0
2024-12-30 09:30:00,70.37,70.43,70.25,70.27,291347.0,69.1324,69.1914,69.0145,69.0342,291347.0
2024-12-30 09:35:00,70.27,70.28,70.21,70.21,109118.0,69.0342,69.044,68.9752,68.9752,109118.0
2024-12-30 09:40:00,70.22,70.24,70.17,70.23,91416.0,68.9851,69.0047,68.9359,68.9949,91416.0
2024-12-30 09:45:00,70.22,70.26,70.19,70.24,76697.0,68.9851,69.0243,68.9556,69.0047,76697.0
2024-12-30 09:50:00,70.23,70.29,70.2,70.26,177712.0,68.9949,69.0538,68.9654,69.0243,177712.0
2024-12-30 09:55:00,70.26,70.29,70.22,70.23,54026.0,69.0243,69.0538,68.9851,68.9949,54026.0
2024-12-30 10:00:00,70.23,70.28,70.16,70.24,171688.0,68.9949,69.044,68.9261,69.0047,171688.0
2024-12-30 10:05:00,70.24,70.27,70.2,70.2,85656.0,69.0047,69.0342,68.9654,68.9654,85656.0
2024-12-30 10:10:00,70.2,70.22,70.15,70.2,43713.0,68.9654,68.9851,68.9163,68.9654,43713.0
2024-12-30 10:15:00,70.2,70.2,70.12,70.15,78490.0,68.9654,68.9654,68.8868,68.9163,78490.0
2024-12-30 10:20:00,70.15,70.18,70.09,70.1,53071.0,68.9163,68.9458,68.8573,68.8672,53071.0
2024-12-30 10:25:00,70.09,70.14,70.07,70.11,122572.0,68.8573,68.9065,68.8377,68.877,122572.0
2024-12-30 10:30:00,70.11,70.17,70.1,70.15,63113.0,68.877,68.9359,68.8672,68.9163,63113.0
2024-12-30 10:35:00,70.15,70.18,70.09,70.17,106953.0,68.9163,68.9458,68.8573,68.9359,106953.0
2024-12-30 10:40:00,70.17,70.2,70.09,70.09,564469.0,68.9359,68.9654,68.8573,68.8573,564469.0
2024-12-30 10:45:00,70.09,70.15,70.02,70.03,68407.0,68.8573,68.9163,68.7886,68.7984,68407.0
2024-12-30 10:50:00,70.04,70.09,70.03,70.08,86322.0,68.8082,68.8573,68.7984,68.8475,86322.0
2024-12-30 10:55:00,70.08,70.14,70.08,70.14,50500.0,68.8475,68.9065,68.8475,68.9065,50500.0
2024-12-30 11:00:00,70.14,70.18,70.12,70.17,86549.0,68.9065,68.9458,68.8868,68.9359,86549.0
2024-12-30 11:05:00,70.18,70.22,70.17,70.22,54863.0,68.9458,68.9851,68.9359,68.9851,54863.0
2024-12-30 11:10:00,70.22,70.24,70.18,70.19,54111.0,68.9851,69.0047,68.9458,68.9556,54111.0
2024-12-30 11:15:00,70.19,70.29,70.19,70.27,36889.0,68.9556,69.0538,68.9556,69.0342,36889.0
2024-12-30 11:20:00,70.27,70.28,70.18,70.19,59482.0,69.0342,69.044,68.9458,68.9556,59482.0
2024-12-30 11:25:00,70.18,70.21,70.16,70.18,651162.0,68.9458,68.9752,68.9261,68.9458,651162.0
2024-12-30 11:30:00,70.19,70.25,70.18,70.2,395054.0,68.9556,69.0145,68.9458,68.9654,395054.0
2024-12-30 11:35:00,70.2,70.23,70.19,70.21,83137.0,68.9654,68.9949,68.9556,68.9752,83137.0
2024-12-30 11:40:00,70.22,70.29,70.22,70.26,83048.0,68.9851,69.0538,68.9851,69.0243,83048.0
2024-12-30 11:45:00,70.26,70.27,70.13,70.14,68918.0,69.0243,69.0342,68.8966,68.9065,68918.0
2024-12-30 11:50:00,70.14,70.2,70.14,70.19,92528.0,68.9065,68.9654,68.9065,68.9556,92528.0
2024-12-30 11:55:00,70.19,70.26,70.18,70.23,63353.0,68.9556,69.0243,68.9458,68.9949,63353.0
2024-12-30 12:00:00,70.23,70.32,70.23,70.3,55009.0,68.9949,69.0833,68.9949,69.0636,55009.0
2024-12-30 12:05:00,70.3,70.31,70.25,70.28,115345.0,69.0636,69.0735,69.0145,69.044,115345.0
2024-12-30 12:10:00,70.28,70.35,70.28,70.32,113113.0,69.044,69.1128,69.044,69.0833,113113.0
2024-12-30 12:15:00,70.31,70.34,70.31,70.33,43343.0,69.0735,69.1029,69.0735,69.0931,43343.0
2024-12-30 12:20:00,70.32,70.39,70.32,70.39,43375.0,69.0833,69.1521,69.0833,69.1521,43375.0
2024-12-30 12:25:00,70.39,70.4,70.36,70.39,47740.0,69.1521,69.1619,69.1226,69.1521,47740.0
2024-12-30 12:30:00,70.38,70.42,70.37,70.42,46828.0,69.1422,69.1815,69.1324,69.1815,46828.0
2024-12-30 12:35:00,70.42,70.42,70.36,70.38,138133.0,69.1815,69.1815,69.1226,69.1422,138133.0
2024-12-30 12:40:00,70.38,70.4,70.34,70.4,94968.0,69.1422,69.1619,69.1029,69.1619,94968.0
2024-12-30 12:45:00,70.4,70.45,70.38,70.44,217920.0,69.1619,69.211,69.1422,69.2012,217920.0
2024-12-30 12:50:00,70.44,70.45,70.39,70.4,51970.0,69.2012,69.211,69.1521,69.1619,51970.0
2024-12-30 12:55:00,70.4,70.46,70.35,70.45,601984.0,69.1619,69.2208,69.1128,69.211,601984.0
2024-12-30 13:00:00,70.45,70.45,70.4,70.42,89898.0,69.211,69.211,69.1619,69.1815,89898.0
2024-12-30 13:05:00,70.42,70.47,70.4,70.47,104835.0,69.1815,69.2307,69.1619,69.2307,104835.0
2024-12-30 13:10:00,70.45,70.5,70.45,70.49,97114.0,69.211,69.2601,69.211,69.2503,97114.0
2024-12-30 13:15:00,70.5,70.53,70.46,70.47,80260.0,69.2601,69.2896,69.2208,69.2307,80260.0
2024-12-30 13:20:00,70.48,70.52,70.46,70.47,992270.0,69.2405,69.2798,69.2208,69.2307,992270.0
2024-12-30 13:25:00,70.47,70.48,70.43,70.47,48558.0,69.2307,69.2405,69.1914,69.2307,48558.0
2024-12-30 13:30:00,70.47,70.52,70.45,70.52,153499.0,69.2307,69.2798,69.211,69.2798,153499.0
2024-12-30 13:35:00,70.52,70.53,70.46,70.48,198572.0,69.2798,69.2896,69.2208,69.2405,198572.0
2024-12-30 13:40:00,70.49,70.54,70.48,70.53,59003.0,69.2503,69.2994,69.2405,69.2896,59003.0
2024-12-30 13:45:00,70.53,70.56,70.52,70.53,69302.0,69.2896,69.3191,69.2798,69.2896,69302.0
2024-12-30 13:50:00,70.53,70.56,70.51,70.55,235253.0,69.2896,69.3191,69.27,69.3092,235253.0
2024-12-30 13:55:00,70.55,70.58,70.53,70.54,52460.0,69.3092,69.3387,69.2896,69.2994,52460.0
2024-12-30 14:00:00,70.54,70.56,70.53,70.53,55597.0,69.2994,69.3191,69.2896,69.2896,55597.0
2024-12-30 14:05:00,70.54,70.56,70.48,70.52,77488.0,69.2994,69.3191,69.2405,69.2798,77488.0
2024-12-30 14:10:00,70.53,70.53,70.47,70.49,103787.0,69.2896,69.2896,69.2307,69.2503,103787.0
2024-12-30 14:15:00,70.5,70.52,70.47,70.47,101626.0,69.2601,69.2798,69.2307,69.2307,101626.0
2024-12-30 14:20:00,70.48,70.48,70.43,70.47,85091.0,69.2405,69.2405,69.1914,69.2307,85091.0
2024-12-30 14:25:00,70.47,70.51,70.46,70.5,77094.0,69.2307,69.27,69.2208,69.2601,77094.0
2024-12-30 14:30:00,70.5,70.54,70.49,70.5,54212.0,69.2601,69.2994,69.2503,69.2601,54212.0
2024-12-30 14:35:00,70.5,70.52,70.49,70.5,157302.0,69.2601,69.2798,69.2503,69.2601,157302.0
2024-12-30 14:40:00,70.5,70.53,70.49,70.51,67323.0,69.2601,69.2896,69.2503,69.27,67323.0
2024-12-30 14:45:00,70.51,70.53,70.5,70.52,44792.0,69.27,69.2896,69.2601,69.2798,44792.0
2024-12-30 14:50:00,70.52,70.52,70.49,70.52,73471.0,69.2798,69.2798,69.2503,69.2798,73471.0
2024-12-30 14:55:00,70.52,70.52,70.49,70.5,363717.0,69.2798,69.2798,69.2503,69.2601,363717.0
2024-12-30 15:00:00,70.49,70.5,70.46,70.46,70524.0,69.2503,69.2601,69.2208,69.2208,70524.0
2024-12-30 15:05:00,70.47,70.5,70.45,70.5,79691.0,69.2307,69.2601,69.211,69.2601,79691.0
2024-12-30 15:10:00,70.5,70.53,70.47,70.52,76902.0,69.2601,69.2896,69.2307,69.2798,76902.0
2024-12-30 15:15:00,70.53,70.58,70.51,70.58,163539.0,69.2896,69.3387,69.27,69.3387,163539.0
2024-12-30 15:20:00,70.58,70.59,70.55,70.57,89769.0,69.3387,69.3485,69.3092,69.3289,89769.0
2024-12-30 15:25:00,70.57,70.58,70.46,70.47,64649.0,69.3289,69.3387,69.2208,69.2307,64649.0
2024-12-30 15:30:00,70.47,70.5,70.45,70.47,107559.0,69.2307,69.2601,69.211,69.2307,107559.0
2024-12-30 15:35:00,70.47,70.48,70.44,70.47,95648.0,69.2307,69.2405,69.2012,69.2307,95648.0
2024-12-30 15:40:00,70.47,70.5,70.45,70.48,125591.0,69.2307,69.2601,69.211,69.2405,125591.0
2024-12-30 15:45:00,70.48,70.51,70.46,70.5,126537.0,69.2405,69.27,69.2208,69.2601,126537.0
2024-12-30 15:50:00,70.5,70.51,70.42,70.42,200511.0,69.2601,69.27,69.1815,69.1815,200511.0
2024-12-30 15:55:00,70.42,70.45,70.3,70.31,524086.0,69.1815,69.211,69.0636,69.0735,524086.0
2024-12-31 09:30:00,70.57,70.59,70.48,70.56,313246.0,69.3289,69.3485,69.2405,69.3191,313246.0
2024-12-31 09:35:00,70.55,70.58,70.48,70.5,96983.0,69.3092,69.3387,69.2405,69.2601,96983.0
2024-12-31 09:40:00,70.48,70.52,70.44,70.51,50294.0,69.2405,69.2798,69.2012,69.27,50294.0
2024-12-31 09:45:00,70.53,70.6,70.51,70.55,226953.0,69.2896,69.3584,69.27,69.3092,226953.0
2024-12-31 09:50:00,70.55,70.55,70.48,70.5,44507.0,69.3092,69.3092,69.2405,69.2601,44507.0
2024-12-31 09:55:00,70.51,70.59,70.5,70.54,47932.0,69.27,69.3485,69.2601,69.2994,47932.0
2024-12-31 10:00:00,70.54,70.62,70.53,70.58,173413.0,69.2994,69.378,69.2896,69.3387,173413.0
2024-12-31 10:05:00,70.59,70.59,70.49,70.52,302799.0,69.3485,69.3485,69.2503,69.2798,302799.0
2024-12-31 10:10:00,70.53,70.62,70.51,70.61,216293.0,69.2896,69.378,69.27,69.3682,216293.0
2024-12-31 10:15:00,70.6,70.68,70.59,70.68,190994.0,69.3584,69.437,69.3485,69.437,190994.0
2024-12-31 10:20:00,70.66,70.69,70.65,70.67,92469.0,69.4173,69.4468,69.4075,69.4271,92469.0
2024-12-31 10:25:00,70.67,70.71,70.6,70.63,405235.0,69.4271,69.4664,69.3584,69.3878,405235.0
2024-12-31 10:30:00,70.62,70.66,70.52,70.53,180006.0,69.378,69.4173,69.2798,69.2896,180006.0
2024-12-31 10:35:00,70.53,70.64,70.53,70.64,174876.0,69.2896,69.3977,69.2896,69.3977,174876.0
2024-12-31 10:40:00,70.64,70.66,70.54,70.55,117038.0,69.3977,69.4173,69.2994,69.3092,117038.0
2024-12-31 10:45:00,70.56,70.61,70.53,70.53,91038.0,69.3191,69.3682,69.2896,69.2896,91038.0
2024-12-31 10:50:00,70.55,70.62,70.52,70.58,142707.0,69.3092,69.378,69.2798,69.3387,142707.0
2024-12-31 10:55:00,70.57,70.59,70.5,70.51,76055.0,69.3289,69.3485,69.2601,69.27,76055.0
2024-12-31 11:00:00,70.51,70.54,70.4,70.42,68218.0,69.27,69.2994,69.1619,69.1815,68218.0
2024-12-31 11:05:00,70.42,70.47,70.39,70.45,49728.0,69.1815,69.2307,69.1521,69.211,49728.0
2024-12-31 11:10:00,70.45,70.47,70.4,70.45,65105.0,69.211,69.2307,69.1619,69.211,65105.0
2024-12-31 11:15:00,70.45,70.49,70.39,70.39,67890.0,69.211,69.2503,69.1521,69.1521,67890.0
2024-12-31 11:20:00,70.39,70.43,70.36,70.39,324109.0,69.1521,69.1914,69.1226,69.1521,324109.0
2024-12-31 11:25:00,70.39,70.42,70.34,70.38,136045.0,69.1521,69.1815,69.1029,69.1422,136045.0
2024-12-31 11:30:00,70.38,70.4,70.36,70.4,63263.0,69.1422,69.1619,69.1226,69.1619,63263.0
2024-12-31 11:35:00,70.4,70.4,70.35,70.38,74410.0,69.1619,69.1619,69.1128,69.1422,74410.0
2024-12-31 11:40:00,70.38,70.42,70.34,70.39,57193.0,69.1422,69.1815,69.1029,69.1521,57193.0
2024-12-31 11:45:00,70.38,70.42,70.35,70.4,45950.0,69.1422,69.1815,69.1128,69.1619,45950.0
2024-12-31 11:50:00,70.4,70.42,70.32,70.34,182624.0,69.1619,69.1815,69.0833,69.1029,182624.0
2024-12-31 11:55:00,70.32,70.37,70.3,70.34,37592.0,69.0833,69.1324,69.0636,69.1029,37592.0
2024-12-31 12:00:00,70.34,70.34,70.26,70.32,54503.0,69.1029,69.1029,69.0243,69.0833,54503.0
2024-12-31 12:05:00,70.33,70.37,70.32,70.37,105904.0,69.0931,69.1324,69.0833,69.1324,105904.0
2024-12-31 12:10:00,70.37,70.37,70.28,70.33,153278.0,69.1324,69.1324,69.044,69.0931,153278.0
2024-12-31 12:15:00,70.33,70.37,70.3,70.34,185615.0,69.0931,69.1324,69.0636,69.1029,185615.0
2024-12-31 12:20:00,70.35,70.36,70.23,70.26,110102.0,69.1128,69.1226,68.9949,69.0243,110102.0
2024-12-31 12:25:00,70.26,70.29,70.21,70.22,45530.0,69.0243,69.0538,68.9752,68.9851,45530.0
2024-12-31 12:30:00,70.21,70.22,70.17,70.19,69131.0,68.9752,68.9851,68.9359,68.9556,69131.0
2024-12-31 12:35:00,70.2,70.21,70.16,70.17,59750.0,68.9654,68.9752,68.9261,68.9359,59750.0
2024-12-31 12:40:00,70.17,70.22,70.16,70.2,61999.0,68.9359,68.9851,68.9261,68.9654,61999.0
2024-12-31 12:45:00,70.2,70.22,70.17,70.2,49282.0,68.9654,68.9851,68.9359,68.9654,49282.0
2024-12-31 12:50:00,70.19,70.3,70.19,70.29,135058.0,68.9556,69.0636,68.9556,69.0538,135058.0
2024-12-31 12:55:00,70.3,70.38,70.29,70.36,99162.0,69.0636,69.1422,69.0538,69.1226,99162.0
2024-12-31 13:00:00,70.36,70.39,70.33,70.39,196809.0,69.1226,69.1521,69.0931,69.1521,196809.0
2024-12-31 13:05:00,70.39,70.41,70.35,70.36,72866.0,69.1521,69.1717,69.1128,69.1226,72866.0
2024-12-31 13:10:00,70.35,70.36,70.31,70.33,44352.0,69.1128,69.1226,69.0735,69.0931,44352.0
2024-12-31 13:15:00,70.33,70.35,70.29,70.3,137836.0,69.0931,69.1128,69.0538,69.0636,137836.0
2024-12-31 13:20:00,70.29,70.29,70.22,70.23,46468.0,69.0538,69.0538,68.9851,68.9949,46468.0
2024-12-31 13:25:00,70.22,70.26,70.19,70.22,85698.0,68.9851,69.0243,68.9556,68.9851,85698.0
2024-12-31 13:30:00,70.21,70.28,70.21,70.25,78812.0,68.9752,69.044,68.9752,69.0145,78812.0
2024-12-31 13:35:00,70.25,70.26,70.21,70.25,48956.0,69.0145,69.0243,68.9752,69.0145,48956.0
2024-12-31 13:40:00,70.25,70.31,70.25,70.3,63844.0,69.0145,69.0735,69.0145,69.0636,63844.0
2024-12-31 13:45:00,70.31,70.33,70.29,70.32,36062.0,69.0735,69.0931,69.0538,69.0833,36062.0
2024-12-31 13:50:00,70.32,70.35,70.28,70.29,45078.0,69.0833,69.1128,69.044,69.0538,45078.0
2024-12-31 13:55:00,70.29,70.3,70.24,70.25,204102.0,69.0538,69.0636,69.0047,69.0145,204102.0
2024-12-31 14:00:00,70.24,70.26,70.17,70.22,80059.0,69.0047,69.0243,68.9359,68.9851,80059.0
2024-12-31 14:05:00,70.22,70.3,70.21,70.3,90026.0,68.9851,69.0636,68.9752,69.0636,90026.0
2024-12-31 14:10:00,70.3,70.35,70.29,70.34,64667.0,69.0636,69.1128,69.0538,69.1029,64667.0
2024-12-31 14:15:00,70.35,70.35,70.24,70.25,40003.0,69.1128,69.1128,69.0047,69.0145,40003.0
2024-12-31 14:20:00,70.26,70.27,70.2,70.24,143194.0,69.0243,69.0342,68.9654,69.0047,143194.0
2024-12-31 14:25:00,70.25,70.28,70.23,70.23,41742.0,69.0145,69.044,68.9949,68.9949,41742.0
2024-12-31 14:30:00,70.23,70.23,70.2,70.2,81034.0,68.9949,68.9949,68.9654,68.9654,81034.0
2024-12-31 14:35:00,70.21,70.26,70.2,70.26,38128.0,68.9752,69.0243,68.9654,69.0243,38128.0
2024-12-31 14:40:00,70.26,70.26,70.19,70.24,143479.0,69.0243,69.0243,68.9556,69.0047,143479.0
2024-12-31 14:45:00,70.23,70.26,70.21,70.23,62896.0,68.9949,69.0243,68.9752,68.9949,62896.0
2024-12-31 14:50:00,70.22,70.32,70.22,70.28,69593.0,68.9851,69.0833,68.9851,69.044,69593.0
2024-12-31 14:55:00,70.28,70.34,70.27,70.34,46368.0,69.044,69.1029,69.0342,69.1029,46368.0
2024-12-31 15:00:00,70.33,70.33,70.3,70.32,38770.0,69.0931,69.0931,69.0636,69.0833,38770.0
2024-12-31 15:05:00,70.32,70.39,70.32,70.36,81349.0,69.0833,69.1521,69.0833,69.1226,81349.0
2024-12-31 15:10:00,70.37,70.37,70.25,70.28,88216.0,69.1324,69.1324,69.0145,69.044,88216.0
2024-12-31 15:15:00,70.28,70.35,70.26,70.34,74415.0,69.044,69.1128,69.0243,69.1029,74415.0
2024-12-31 15:20:00,70.34,70.41,70.32,70.36,145001.0,69.1029,69.1717,69.0833,69.1226,145001.0
2024-12-31 15:25:00,70.36,70.43,70.35,70.42,58688.0,69.1226,69.1914,69.1128,69.1815,58688.0
2024-12-31 15:30:00,70.42,70.43,70.34,70.37,183467.0,69.1815,69.1914,69.1029,69.1324,183467.0
2024-12-31 15:35:00,70.37,70.44,70.34,70.34,63652.0,69.1324,69.2012,69.1029,69.1029,63652.0
2024-12-31 15:40:00,70.34,70.39,70.32,70.37,125079.0,69.1029,69.1521,69.0833,69.1324,125079.0
2024-12-31 15:45:00,70.36,70.42,70.32,70.39,187334.0,69.1226,69.1815,69.0833,69.1521,187334.0
2024-12-31 15:50:00,70.39,70.41,70.32,70.33,229569.0,69.1521,69.1717,69.0833,69.0931,229569.0
2024-12-31 15:55:00,70.32,70.33,70.27,70.3,337454.0,69.0833,69.0931,69.0342,69.0636,337454.0
2025-01-02 09:30:00,70.33,70.51,70.33,70.41,935776.0,69.0931,69.27,69.0931,69.1717,935776.0
2025-01-02 09:35:00,70.41,70.42,70.3,70.3,88044.0,69.1717,69.1815,69.0636,69.0636,88044.0
2025-01-02 09:40:00,70.3,70.43,70.28,70.41,497894.0,69.0636,69.1914,69.044,69.1717,497894.0
2025-01-02 09:45:00,70.42,70.51,70.41,70.46,257912.0,69.1815,69.27,69.1717,69.2208,257912.0
2025-01-02 09:50:00,70.47,70.55,70.43,70.55,161955.0,69.2307,69.3092,69.1914,69.3092,161955.0
2025-01-02 09:55:00,70.55,70.56,70.46,70.51,126231.0,69.3092,69.3191,69.2208,69.27,126231.0
2025-01-02 10:00:00,70.51,70.55,70.45,70.5,78305.0,69.27,69.3092,69.211,69.2601,78305.0
2025-01-02 10:05:00,70.51,70.55,70.45,70.49,276949.0,69.27,69.3092,69.211,69.2503,276949.0
2025-01-02 10:10:00,70.48,70.59,70.48,70.58,122783.0,69.2405,69.3485,69.2405,69.3387,122783.0
2025-01-02 10:15:00,70.57,70.6,70.53,70.53,104379.0,69.3289,69.3584,69.2896,69.2896,104379.0
2025-01-02 10:20:00,70.54,70.55,70.42,70.47,182244.0,69.2994,69.3092,69.1815,69.2307,182244.0
2025-01-02 10:25:00,70.49,70.56,70.4,70.46,197806.0,69.2503,69.3191,69.1619,69.2208,197806.0
2025-01-02 10:30:00,70.44,70.47,70.35,70.42,187585.0,69.2012,69.2307,69.1128,69.1815,187585.0
2025-01-02 10:35:00,70.42,70.51,70.38,70.47,269815.0,69.1815,69.27,69.1422,69.2307,269815.0
2025-01-02 10:40:00,70.47,70.51,70.44,70.48,180574.0,69.2307,69.27,69.2012,69.2405,180574.0
2025-01-02 10:45:00,70.48,70.56,70.43,70.55,166402.0,69.2405,69.3191,69.1914,69.3092,166402.0
2025-01-02 10:50:00,70.53,70.61,70.5,70.55,49329.0,69.2896,69.3682,69.2601,69.3092,49329.0
2025-01-02 10:55:00,70.56,70.57,70.47,70.49,61730.0,69.3191,69.3289,69.2307,69.2503,61730.0
2025-01-02 11:00:00,70.49,70.52,70.2,70.26,131486.0,69.2503,69.2798,68.9654,69.0243,131486.0
2025-01-02 11:05:00,70.25,70.31,70.24,70.3,47640.0,69.0145,69.0735,69.0047,69.0636,47640.0
2025-01-02 11:10:00,70.29,70.38,70.26,70.35,42657.0,69.0538,69.1422,69.0243,69.1128,42657.0
2025-01-02 11:15:00,70.34,70.4,70.32,70.4,67020.0,69.1029,69.1619,69.0833,69.1619,67020.0
2025-01-02 11:20:00,70.4,70.4,70.26,70.38,79101.0,69.1619,69.1619,69.0243,69.1422,79101.0
2025-01-02 11:25:00,70.37,70.43,70.34,70.4,48243.0,69.1324,69.1914,69.1029,69.1619,48243.0
2025-01-02 11:30:00,70.39,70.4,70.31,70.4,116458.0,69.1521,69.1619,69.0735,69.1619,116458.0
2025-01-02 11:35:00,70.4,70.47,70.4,70.46,191032.0,69.1619,69.2307,69.1619,69.2208,191032.0
2025-01-02 11:40:00,70.45,70.49,70.39,70.4,209259.0,69.211,69.2503,69.1521,69.1619,209259.0
2025-01-02 11:45:00,70.4,70.42,70.37,70.42,29712.0,69.1619,69.1815,69.1324,69.1815,29712.0
2025-01-02 11:50:00,70.42,70.45,70.36,70.39,59558.0,69.1815,69.211,69.1226,69.1521,59558.0
2025-01-02 11:55:00,70.39,70.41,70.36,70.39,19947.0,69.1521,69.1717,69.1226,69.1521,19947.0
2025-01-02 12:00:00,70.4,70.44,70.35,70.44,41964.0,69.1619,69.2012,69.1128,69.2012,41964.0
2025-01-02 12:05:00,70.43,70.46,70.39,70.41,102429.0,69.1914,69.2208,69.1521,69.1717,102429.0
2025-01-02 12:10:00,70.41,70.48,70.4,70.46,46581.0,69.1717,69.2405,69.1619,69.2208,46581.0
2025-01-02 12:15:00,70.45,70.45,70.37,70.39,53719.0,69.211,69.211,69.1324,69.1521,53719.0
2025-01-02 12:20:00,70.38,70.39,70.3,70.31,31111.0,69.1422,69.1521,69.0636,69.0735,31111.0
2025-01-02 12:25:00,70.3,70.3,70.15,70.16,48902.0,69.0636,69.0636,68.9163,68.9261,48902.0
2025-01-02 12:30:00,70.16,70.16,70.07,70.1,67367.0,68.9261,68.9261,68.8377,68.8672,67367.0
2025-01-02 12:35:00,70.11,70.11,70.01,70.03,126325.0,68.877,68.877,68.7787,68.7984,126325.0
2025-01-02 12:40:00,70.03,70.08,69.99,70.05,67056.0,68.7984,68.8475,68.7591,68.818,67056.0
2025-01-02 12:45:00,70.05,70.06,69.99,69.99,56889.0,68.818,68.8279,68.7591,68.7591,56889.0
2025-01-02 12:50:00,69.98,70.11,69.96,70.08,123228.0,68.7493,68.877,68.7296,68.8475,123228.0
2025-01-02 12:55:00,70.08,70.16,70.07,70.14,76816.0,68.8475,68.9261,68.8377,68.9065,76816.0
2025-01-02 13:00:00,70.14,70.14,70.0,70.02,179117.0,68.9065,68.9065,68.7689,68.7886,179117.0
2025-01-02 13:05:00,70.03,70.13,70.02,70.09,80124.0,68.7984,68.8966,68.7886,68.8573,80124.0
2025-01-02 13:10:00,70.09,70.09,70.0,70.0,48773.0,68.8573,68.8573,68.7689,68.7689,48773.0
2025-01-02 13:15:00,70.0,70.06,69.96,70.05,53121.0,68.7689,68.8279,68.7296,68.818,53121.0
2025-01-02 13:20:00,70.05,70.1,70.02,70.02,46248.0,68.818,68.8672,68.7886,68.7886,46248.0
2025-01-02 13:25:00,70.03,70.06,70.0,70.05,99279.0,68.7984,68.8279,68.7689,68.818,99279.0
2025-01-02 13:30:00,70.03,70.04,69.93,69.95,73869.0,68.7984,68.8082,68.7002,68.7198,73869.0
2025-01-02 13:35:00,69.95,70.02,69.93,69.97,49198.0,68.7198,68.7886,68.7002,68.7394,49198.0
2025-01-02 13:40:00,69.97,70.06,69.94,70.06,144284.0,68.7394,68.8279,68.71,68.8279,144284.0
2025-01-02 13:45:00,70.04,70.05,69.94,69.96,63375.0,68.8082,68.818,68.71,68.7296,63375.0
2025-01-02 13:50:00,69.97,69.98,69.91,69.93,77263.0,68.7394,68.7493,68.6805,68.7002,77263.0
2025-01-02 13:55:00,69.92,70.01,69.92,70.01,104893.0,68.6903,68.7787,68.6903,68.7787,104893.0
2025-01-02 14:00:00,70.01,70.06,69.96,70.05,234880.0,68.7787,68.8279,68.7296,68.818,234880.0
2025-01-02 14:05:00,70.05,70.09,70.0,70.03,80242.0,68.818,68.8573,68.7689,68.7984,80242.0
2025-01-02 14:10:00,70.03,70.05,69.97,69.99,61753.0,68.7984,68.818,68.7394,68.7591,61753.0
2025-01-02 14:15:00,70.0,70.02,69.97,70.0,26327.0,68.7689,68.7886,68.7394,68.7689,26327.0
2025-01-02 14:20:00,70.01,70.06,70.0,70.06,52496.0,68.7787,68.8279,68.7689,68.8279,52496.0
2025-01-02 14:25:00,70.05,70.1,70.05,70.09,21950.0,68.818,68.8672,68.818,68.8573,21950.0
2025-01-02 14:30:00,70.09,70.1,70.04,70.05,51935.0,68.8573,68.8672,68.8082,68.818,51935.0
2025-01-02 14:35:00,70.05,70.07,70.01,70.05,75439.0,68.818,68.8377,68.7787,68.818,75439.0
2025-01-02 14:40:00,70.04,70.08,70.03,70.04,38932.0,68.8082,68.8475,68.7984,68.8082,38932.0
2025-01-02 14:45:00,70.04,70.1,69.99,70.06,121443.0,68.8082,68.8672,68.7591,68.8279,121443.0
2025-01-02 14:50:00,70.07,70.12,70.05,70.1,128140.0,68.8377,68.8868,68.818,68.8672,128140.0
2025-01-02 14:55:00,70.09,70.1,69.98,69.98,134416.0,68.8573,68.8672,68.7493,68.7493,134416.0
2025-01-02 15:00:00,69.99,70.1,69.99,70.1,142601.0,68.7591,68.8672,68.7591,68.8672,142601.0
2025-01-02 15:05:00,70.1,70.13,70.07,70.12,150199.0,68.8672,68.8966,68.8377,68.8868,150199.0
2025-01-02 15:10:00,70.11,70.17,70.09,70.16,153276.0,68.877,68.9359,68.8573,68.9261,153276.0
2025-01-02 15:15:00,70.15,70.17,70.12,70.17,121843.0,68.9163,68.9359,68.8868,68.9359,121843.0
2025-01-02 15:20:00,70.17,70.21,70.16,70.19,149441.0,68.9359,68.9752,68.9261,68.9556,149441.0
2025-01-02 15:25:00,70.19,70.21,70.18,70.18,252518.0,68.9556,68.9752,68.9458,68.9458,252518.0
2025-01-02 15:30:00,70.19,70.23,70.14,70.15,177658.0,68.9556,68.9949,68.9065,68.9163,177658.0
2025-01-02 15:35:00,70.14,70.14,70.09,70.12,159976.0,68.9065,68.9065,68.8573,68.8868,159976.0
2025-01-02 15:40:00,70.12,70.16,70.12,70.14,300746.0,68.8868,68.9261,68.8868,68.9065,300746.0
2025-01-02 15:45:00,70.15,70.19,70.12,70.17,210649.0,68.9163,68.9556,68.8868,68.9359,210649.0
2025-01-02 15:50:00,70.17,70.21,70.14,70.16,154919.0,68.9359,68.9752,68.9065,68.9261,154919.0
2025-01-02 15:55:00,70.16,70.18,70.12,70.12,462300.0,68.9261,68.9458,68.8868,68.8868,462300.0
2025-01-03 09:30:00,70.3,70.36,70.27,70.33,119111.0,69.0636,69.1226,69.0342,69.0931,119111.0
2025-01-03 09:35:00,70.31,70.34,70.26,70.34,242462.0,69.0735,69.1029,69.0243,69.1029,242462.0
2025-01-03 09:40:00,70.35,70.36,70.31,70.33,60290.0,69.1128,69.1226,69.0735,69.0931,60290.0
2025-01-03 09:45:00,70.33,70.33,70.22,70.24,329551.0,69.0931,69.0931,68.9851,69.0047,329551.0
2025-01-03 09:50:00,70.24,70.24,70.17,70.23,68978.0,69.0047,69.0047,68.9359,68.9949,68978.0
2025-01-03 09:55:00,70.23,70.31,70.22,70.3,35033.0,68.9949,69.0735,68.9851,69.0636,35033.0
2025-01-03 10:00:00,70.29,70.3,70.2,70.26,154700.0,69.0538,69.0636,68.9654,69.0243,154700.0
2025-01-03 10:05:00,70.29,70.34,70.28,70.29,125443.0,69.0538,69.1029,69.044,69.0538,125443.0
2025-01-03 10:10:00,70.33,70.34,70.2,70.2,75240.0,69.0931,69.1029,68.9654,68.9654,75240.0
2025-01-03 10:15:00,70.2,70.21,70.09,70.12,69295.0,68.9654,68.9752,68.8573,68.8868,69295.0
2025-01-03 10:20:00,70.14,70.18,70.03,70.18,87020.0,68.9065,68.9458,68.7984,68.9458,87020.0
2025-01-03 10:25:00,70.18,70.2,70.14,70.16,55221.0,68.9458,68.9654,68.9065,68.9261,55221.0
2025-01-03 10:30:00,70.15,70.19,70.11,70.19,17760.0,68.9163,68.9556,68.877,68.9556,17760.0
2025-01-03 10:35:00,70.19,70.25,70.16,70.22,63993.0,68.9556,69.0145,68.9261,68.9851,63993.0
2025-01-03 10:40:00,70.23,70.27,70.21,70.25,299555.0,68.9949,69.0342,68.9752,69.0145,299555.0
2025-01-03 10:45:00,70.24,70.28,70.23,70.26,48784.0,69.0047,69.044,68.9949,69.0243,48784.0
2025-01-03 10:50:00,70.28,70.29,70.21,70.23,37453.0,69.044,69.0538,68.9752,68.9949,37453.0
2025-01-03 10:55:00,70.24,70.27,70.23,70.25,105198.0,69.0047,69.0342,68.9949,69.0145,105198.0
2025-01-03 11:00:00,70.27,70.3,70.24,70.27,34036.0,69.0342,69.0636,69.0047,69.0342,34036.0
2025-01-03 11:05:00,70.27,70.29,70.21,70.22,70807.0,69.0342,69.0538,68.9752,68.9851,70807.0
2025-01-03 11:10:00,70.24,70.24,70.18,70.24,48652.0,69.0047,69.0047,68.9458,69.0047,48652.0
2025-01-03 11:15:00,70.23,70.25,70.21,70.24,98122.0,68.9949,69.0145,68.9752,69.0047,98122.0
2025-01-03 11:20:00,70.23,70.26,70.21,70.25,37243.0,68.9949,69.0243,68.9752,69.0145,37243.0
2025-01-03 11:25:00,70.25,70.31,70.24,70.31,48643.0,69.0145,69.0735,69.0047,69.0735,48643.0
2025-01-03 11:30:00,70.31,70.36,70.3,70.34,63012.0,69.0735,69.1226,69.0636,69.1029,63012.0
2025-01-03 11:35:00,70.34,70.35,70.31,70.33,50793.0,69.1029,69.1128,69.0735,69.0931,50793.0
2025-01-03 11:40:00,70.33,70.36,70.31,70.35,44868.0,69.0931,69.1226,69.0735,69.1128,44868.0
2025-01-03 11:45:00,70.35,70.36,70.34,70.34,83913.0,69.1128,69.1226,69.1029,69.1029,83913.0
2025-01-03 11:50:00,70.35,70.36,70.31,70.33,273599.0,69.1128,69.1226,69.0735,69.0931,273599.0
2025-01-03 11:55:00,70.33,70.34,70.31,70.33,47012.0,69.0931,69.1029,69.0735,69.0931,47012.0
2025-01-03 12:00:00,70.33,70.4,70.33,70.4,2010154.0,69.0931,69.1619,69.0931,69.1619,2010154.0
2025-01-03 12:05:00,70.41,70.46,70.41,70.45,24018.0,69.1717,69.2208,69.1717,69.211,24018.0
2025-01-03 12:10:00,70.44,70.46,70.41,70.42,80616.0,69.2012,69.2208,69.1717,69.1815,80616.0
2025-01-03 12:15:00,70.42,70.46,70.4,70.42,75324.0,69.1815,69.2208,69.1619,69.1815,75324.0
2025-01-03 12:20:00,70.42,70.42,70.38,70.42,38580.0,69.1815,69.1815,69.1422,69.1815,38580.0
2025-01-03 12:25:00,70.42,70.45,70.39,70.39,31857.0,69.1815,69.211,69.1521,69.1521,31857.0
2025-01-03 12:30:00,70.39,70.41,70.38,70.4,40581.0,69.1521,69.1717,69.1422,69.1619,40581.0
2025-01-03 12:35:00,70.4,70.4,70.37,70.39,152537.0,69.1619,69.1619,69.1324,69.1521,152537.0
2025-01-03 12:40:00,70.4,70.41,70.38,70.38,77216.0,69.1619,69.1717,69.1422,69.1422,77216.0
2025-01-03 12:45:00,70.39,70.39,70.36,70.38,105638.0,69.1521,69.1521,69.1226,69.1422,105638.0
2025-01-03 12:50:00,70.38,70.4,70.36,70.37,175759.0,69.1422,69.1619,69.1226,69.1324,175759.0
2025-01-03 12:55:00,70.36,70.38,70.35,70.37,134748.0,69.1226,69.1422,69.1128,69.1324,134748.0
2025-01-03 13:00:00,70.37,70.38,70.33,70.34,115465.0,69.1324,69.1422,69.0931,69.1029,115465.0
2025-01-03 13:05:00,70.34,70.36,70.34,70.35,49528.0,69.1029,69.1226,69.1029,69.1128,49528.0
2025-01-03 13:10:00,70.36,70.37,70.35,70.37,120997.0,69.1226,69.1324,69.1128,69.1324,120997.0
2025-01-03 13:15:00,70.37,70.38,70.36,70.38,171531.0,69.1324,69.1422,69.1226,69.1422,171531.0
2025-01-03 13:20:00,70.38,70.4,70.37,70.39,67563.0,69.1422,69.1619,69.1324,69.1521,67563.0
2025-01-03 13:25:00,70.39,70.45,70.38,70.45,73132.0,69.1521,69.211,69.1422,69.211,73132.0
2025-01-03 13:30:00,70.44,70.46,70.43,70.45,85710.0,69.2012,69.2208,69.1914,69.211,85710.0
2025-01-03 13:35:00,70.45,70.46,70.44,70.46,137408.0,69.211,69.2208,69.2012,69.2208,137408.0
2025-01-03 13:40:00,70.45,70.46,70.42,70.42,82567.0,69.211,69.2208,69.1815,69.1815,82567.0
2025-01-03 13:45:00,70.42,70.43,70.42,70.43,58325.0,69.1815,69.1914,69.1815,69.1914,58325.0
2025-01-03 13:50:00,70.42,70.43,70.37,70.38,102289.0,69.1815,69.1914,69.1324,69.1422,102289.0
2025-01-03 13:55:00,70.38,70.41,70.38,70.4,173569.0,69.1422,69.1717,69.1422,69.1619,173569.0
2025-01-03 14:00:00,70.39,70.41,70.38,70.41,71882.0,69.1521,69.1717,69.1422,69.1717,71882.0
2025-01-03 14:05:00,70.4,70.44,70.4,70.43,100874.0,69.1619,69.2012,69.1619,69.1914,100874.0
2025-01-03 14:10:00,70.44,70.46,70.43,70.45,122813.0,69.2012,69.2208,69.1914,69.211,122813.0
2025-01-03 14:15:00,70.45,70.48,70.44,70.48,42935.0,69.211,69.2405,69.2012,69.2405,42935.0
2025-01-03 14:20:00,70.48,70.48,70.45,70.45,57426.0,69.2405,69.2405,69.211,69.211,57426.0
2025-01-03 14:25:00,70.45,70.47,70.44,70.47,132309.0,69.211,69.2307,69.2012,69.2307,132309.0
2025-01-03 14:30:00,70.47,70.49,70.46,70.48,35111.0,69.2307,69.2503,69.2208,69.2405,35111.0
2025-01-03 14:35:00,70.48,70.52,70.48,70.5,49510.0,69.2405,69.2798,69.2405,69.2601,49510.0
2025-01-03 14:40:00,70.5,70.51,70.47,70.48,188254.0,69.2601,69.27,69.2307,69.2405,188254.0
2025-01-03 14:45:00,70.47,70.49,70.46,70.47,29641.0,69.2307,69.2503,69.2208,69.2307,29641.0
2025-01-03 14:50:00,70.47,70.47,70.41,70.44,64456.0,69.2307,69.2307,69.1717,69.2012,64456.0
2025-01-03 14:55:00,70.44,70.45,70.42,70.44,50115.0,69.2012,69.211,69.1815,69.2012,50115.0
2025-01-03 15:00:00,70.44,70.44,70.4,70.42,83608.0,69.2012,69.2012,69.1619,69.1815,83608.0
2025-01-03 15:05:00,70.42,70.45,70.41,70.45,107271.0,69.1815,69.211,69.1717,69.211,107271.0
2025-01-03 15:10:00,70.45,70.47,70.44,70.47,98797.0,69.211,69.2307,69.2012,69.2307,98797.0
2025-01-03 15:15:00,70.47,70.47,70.45,70.45,61337.0,69.2307,69.2307,69.211,69.211,61337.0
2025-01-03 15:20:00,70.45,70.48,70.45,70.46,97033.0,69.211,69.2405,69.211,69.2208,97033.0
2025-01-03 15:25:00,70.45,70.47,70.45,70.45,77996.0,69.211,69.2307,69.211,69.211,77996.0
2025-01-03 15:30:00,70.45,70.46,70.42,70.45,190986.0,69.211,69.2208,69.1815,69.211,190986.0
2025-01-03 15:35:00,70.45,70.48,70.45,70.47,90537.0,69.211,69.2405,69.211,69.2307,90537.0
2025-01-03 15:40:00,70.46,70.47,70.44,70.45,78177.0,69.2208,69.2307,69.2012,69.211,78177.0
2025-01-03 15:45:00,70.45,70.46,70.41,70.44,126455.0,69.211,69.2208,69.1717,69.2012,126455.0
2025-01-03 15:50:00,70.44,70.46,70.42,70.45,167737.0,69.2012,69.2208,69.1815,69.211,167737.0
2025-01-03 15:55:00,70.45,70.48,70.43,70.46,1743832.0,69.211,69.2405,69.1914,69.2208,1743832.0
2025-01-06 09:30:00,71.02,71.1,71.0,71.04,204529.0,69.771,69.8496,69.7513,69.7906,204529.0
2025-01-06 09:35:00,71.05,71.07,70.98,71.02,113729.0,69.8005,69.8201,69.7317,69.771,113729.0
2025-01-06 09:40:00,71.02,71.07,70.99,71.03,81958.0,69.771,69.8201,69.7415,69.7808,81958.0
2025-01-06 09:45:00,71.03,71.22,71.03,71.22,100982.0,69.7808,69.9675,69.7808,69.9675,100982.0
2025-01-06 09:50:00,71.22,71.27,71.19,71.27,78201.0,69.9675,70.0166,69.938,70.0166,78201.0
2025-01-06 09:55:00,71.26,71.29,71.22,71.25,123738.0,70.0068,70.0362,69.9675,69.9969,123738.0
2025-01-06 10:00:00,71.25,71.28,71.19,71.23,50226.0,69.9969,70.0264,69.938,69.9773,50226.0
2025-01-06 10:05:00,71.23,71.3,71.23,71.26,46078.0,69.9773,70.0461,69.9773,70.0068,46078.0
2025-01-06 10:10:00,71.27,71.28,71.16,71.22,313725.0,70.0166,70.0264,69.9085,69.9675,313725.0
2025-01-06 10:15:00,71.22,71.22,71.12,71.18,108187.0,69.9675,69.9675,69.8692,69.9282,108187.0
2025-01-06 10:20:00,71.17,71.2,71.13,71.2,90848.0,69.9183,69.9478,69.879,69.9478,90848.0
2025-01-06 10:25:00,71.2,71.23,71.15,71.23,85832.0,69.9478,69.9773,69.8987,69.9773,85832.0
2025-01-06 10:30:00,71.24,71.27,71.17,71.23,62327.0,69.9871,70.0166,69.9183,69.9773,62327.0
2025-01-06 10:35:00,71.22,71.24,71.12,71.16,53541.0,69.9675,69.9871,69.8692,69.9085,53541.0
2025-01-06 10:40:00,71.17,71.23,71.15,71.19,60277.0,69.9183,69.9773,69.8987,69.938,60277.0
2025-01-06 10:45:00,71.2,71.27,71.19,71.2,34303.0,69.9478,70.0166,69.938,69.9478,34303.0
2025-01-06 10:50:00,71.2,71.33,71.19,71.31,53438.0,69.9478,70.0755,69.938,70.0559,53438.0
2025-01-06 10:55:00,71.31,71.36,71.3,71.36,68518.0,70.0559,70.105,70.0461,70.105,68518.0
2025-01-06 11:00:00,71.35,71.38,71.3,71.36,764263.0,70.0952,70.1246,70.0461,70.105,764263.0
2025-01-06 11:05:00,71.35,71.37,71.31,71.34,33628.0,70.0952,70.1148,70.0559,70.0854,33628.0
2025-01-06 11:10:00,71.34,71.39,71.34,71.38,28505.0,70.0854,70.1345,70.0854,70.1246,28505.0
2025-01-06 11:15:00,71.37,71.41,71.35,71.4,32808.0,70.1148,70.1541,70.0952,70.1443,32808.0
2025-01-06 11:20:00,71.41,71.44,71.4,71.42,38630.0,70.1541,70.1836,70.1443,70.1639,38630.0
2025-01-06 11:25:00,71.42,71.51,71.41,71.5,40591.0,70.1639,70.2524,70.1541,70.2425,40591.0
2025-01-06 11:30:00,71.5,71.58,71.49,71.52,97385.0,70.2425,70.3211,70.2327,70.2622,97385.0
2025-01-06 11:35:00,71.51,71.56,71.51,71.55,53231.0,70.2524,70.3015,70.2524,70.2917,53231.0
2025-01-06 11:40:00,71.55,71.56,71.51,71.51,91765.0,70.2917,70.3015,70.2524,70.2524,91765.0
2025-01-06 11:45:00,71.52,71.52,71.46,71.47,104884.0,70.2622,70.2622,70.2032,70.2131,104884.0
2025-01-06 11:50:00,71.47,71.5,71.46,71.48,63558.0,70.2131,70.2425,70.2032,70.2229,63558.0
2025-01-06 11:55:00,71.48,71.52,71.47,71.51,117328.0,70.2229,70.2622,70.2131,70.2524,117328.0
2025-01-06 12:00:00,71.5,71.5,71.44,71.45,79152.0,70.2425,70.2425,70.1836,70.1934,79152.0
2025-01-06 12:05:00,71.44,71.45,71.41,71.42,36280.0,70.1836,70.1934,70.1541,70.1639,36280.0
2025-01-06 12:10:00,71.41,71.41,71.37,71.38,50107.0,70.1541,70.1541,70.1148,70.1246,50107.0
2025-01-06 12:15:00,71.38,71.41,71.37,71.38,71566.0,70.1246,70.1541,70.1148,70.1246,71566.0
2025-01-06 12:20:00,71.39,71.39,71.36,71.38,59939.0,70.1345,70.1345,70.105,70.1246,59939.0
2025-01-06 12:25:00,71.39,71.41,71.36,71.37,78995.0,70.1345,70.1541,70.105,70.1148,78995.0
2025-01-06 12:30:00,71.37,71.38,71.32,71.36,42681.0,70.1148,70.1246,70.0657,70.105,42681.0
2025-01-06 12:35:00,71.36,71.37,71.32,71.32,89078.0,70.105,70.1148,70.0657,70.0657,89078.0
2025-01-06 12:40:00,71.33,71.34,71.28,71.31,62127.0,70.0755,70.0854,70.0264,70.0559,62127.0
2025-01-06 12:45:00,71.31,71.32,71.28,71.28,190291.0,70.0559,70.0657,70.0264,70.0264,190291.0
2025-01-06 12:50:00,71.28,71.32,71.24,71.31,92816.0,70.0264,70.0657,69.9871,70.0559,92816.0
2025-01-06 12:55:00,71.31,71.34,71.28,71.33,66071.0,70.0559,70.0854,70.0264,70.0755,66071.0
2025-01-06 13:00:00,71.33,71.33,71.22,71.23,93028.0,70.0755,70.0755,69.9675,69.9773,93028.0
2025-01-06 13:05:00,71.23,71.28,71.2,71.22,56764.0,69.9773,70.0264,69.9478,69.9675,56764.0
2025-01-06 13:10:00,71.22,71.25,71.2,71.25,85464.0,69.9675,69.9969,69.9478,69.9969,85464.0
2025-01-06 13:15:00,71.25,71.25,71.21,71.25,56186.0,69.9969,69.9969,69.9576,69.9969,56186.0
2025-01-06 13:20:00,71.25,71.27,71.23,71.26,137013.0,69.9969,70.0166,69.9773,70.0068,137013.0
2025-01-06 13:25:00,71.26,71.28,71.24,71.26,60936.0,70.0068,70.0264,69.9871,70.0068,60936.0
2025-01-06 13:30:00,71.26,71.28,71.21,71.23,90724.0,70.0068,70.0264,69.9576,69.9773,90724.0
2025-01-06 13:35:00,71.23,71.24,71.2,71.23,112143.0,69.9773,69.9871,69.9478,69.9773,112143.0
2025-01-06 13:40:00,71.23,71.23,71.18,71.2,87178.0,69.9773,69.9773,69.9282,69.9478,87178.0
2025-01-06 13:45:00,71.2,71.21,71.15,71.16,84738.0,69.9478,69.9576,69.8987,69.9085,84738.0
2025-01-06 13:50:00,71.16,71.2,71.15,71.18,497554.0,69.9085,69.9478,69.8987,69.9282,497554.0
2025-01-06 13:55:00,71.19,71.2,71.13,71.14,57779.0,69.938,69.9478,69.879,69.8889,57779.0
2025-01-06 14:00:00,71.14,71.14,71.07,71.09,136419.0,69.8889,69.8889,69.8201,69.8397,136419.0
2025-01-06 14:05:00,71.1,71.16,71.1,71.15,67020.0,69.8496,69.9085,69.8496,69.8987,67020.0
2025-01-06 14:10:00,71.14,71.16,71.11,71.14,50806.0,69.8889,69.9085,69.8594,69.8889,50806.0
2025-01-06 14:15:00,71.14,71.19,71.12,71.18,98227.0,69.8889,69.938,69.8692,69.9282,98227.0
2025-01-06 14:20:00,71.17,71.19,71.16,71.17,94502.0,69.9183,69.938,69.9085,69.9183,94502.0
2025-01-06 14:25:00,71.17,71.19,71.14,71.14,93973.0,69.9183,69.938,69.8889,69.8889,93973.0
2025-01-06 14:30:00,71.15,71.18,71.13,71.15,99467.0,69.8987,69.9282,69.879,69.8987,99467.0
2025-01-06 14:35:00,71.15,71.17,71.12,71.15,73986.0,69.8987,69.9183,69.8692,69.8987,73986.0
2025-01-06 14:40:00,71.15,71.17,71.13,71.17,48418.0,69.8987,69.9183,69.879,69.9183,48418.0
2025-01-06 14:45:00,71.17,71.19,71.13,71.17,72730.0,69.9183,69.938,69.879,69.9183,72730.0
2025-01-06 14:50:00,71.17,71.17,71.11,71.14,67429.0,69.9183,69.9183,69.8594,69.8889,67429.0
2025-01-06 14:55:00,71.14,71.14,71.06,71.08,129228.0,69.8889,69.8889,69.8103,69.8299,129228.0
2025-01-06 15:00:00,71.07,71.12,71.05,71.11,61317.0,69.8201,69.8692,69.8005,69.8594,61317.0
2025-01-06 15:05:00,71.11,71.12,71.07,71.09,80263.0,69.8594,69.8692,69.8201,69.8397,80263.0
2025-01-06 15:10:00,71.09,71.11,71.07,71.09,94210.0,69.8397,69.8594,69.8201,69.8397,94210.0
2025-01-06 15:15:00,71.09,71.1,71.05,71.06,243400.0,69.8397,69.8496,69.8005,69.8103,243400.0
2025-01-06 15:20:00,71.06,71.11,71.03,71.11,73297.0,69.8103,69.8594,69.7808,69.8594,73297.0
2025-01-06 15:25:00,71.11,71.11,71.07,71.08,73560.0,69.8594,69.8594,69.8201,69.8299,73560.0
2025-01-06 15:30:00,71.09,71.12,71.06,71.06,116622.0,69.8397,69.8692,69.8103,69.8103,116622.0
2025-01-06 15:35:00,71.06,71.12,71.06,71.07,88845.0,69.8103,69.8692,69.8103,69.8201,88845.0
2025-01-06 15:40:00,71.08,71.09,71.05,71.08,107356.0,69.8299,69.8397,69.8005,69.8299,107356.0
2025-01-06 15:45:00,71.08,71.08,71.03,71.03,139503.0,69.8299,69.8299,69.7808,69.7808,139503.0
2025-01-06 15:50:00,71.03,71.09,71.03,71.07,257347.0,69.7808,69.8397,69.7808,69.8201,257347.0
2025-01-06 15:55:00,71.07,71.13,71.07,71.12,252429.0,69.8201,69.879,69.8201,69.8692,252429.0
2025-01-07 09:30:00,71.64,71.66,71.59,71.63,220399.0,70.3801,70.3997,70.331,70.3703,220399.0
2025-01-07 09:35:00,71.63,71.65,71.59,71.6,48889.0,70.3703,70.3899,70.331,70.3408,48889.0
2025-01-07 09:40:00,71.61,71.65,71.59,71.59,124575.0,70.3506,70.3899,70.331,70.331,124575.0
2025-01-07 09:45:00,71.6,71.66,71.59,71.61,107650.0,70.3408,70.3997,70.331,70.3506,107650.0
2025-01-07 09:50:00,71.61,71.63,71.58,71.59,63292.0,70.3506,70.3703,70.3211,70.331,63292.0
2025-01-07 09:55:00,71.59,71.63,71.58,71.58,82968.0,70.331,70.3703,70.3211,70.3211,82968.0
2025-01-07 10:00:00,71.58,71.59,71.29,71.31,130088.0,70.3211,70.331,70.0362,70.0559,130088.0
2025-01-07 10:05:00,71.3,71.31,71.2,71.21,246263.0,70.0461,70.0559,69.9478,69.9576,246263.0
2025-01-07 10:10:00,71.2,71.28,71.2,71.23,216859.0,69.9478,70.0264,69.9478,69.9773,216859.0
2025-01-07 10:15:00,71.23,71.28,71.16,71.26,108015.0,69.9773,70.0264,69.9085,70.0068,108015.0
2025-01-07 10:20:00,71.28,71.37,71.27,71.35,104826.0,70.0264,70.1148,70.0166,70.0952,104826.0
2025-01-07 10:25:00,71.35,71.43,71.33,71.34,79473.0,70.0952,70.1738,70.0755,70.0854,79473.0
2025-01-07 10:30:00,71.35,71.38,71.25,71.27,80784.0,70.0952,70.1246,69.9969,70.0166,80784.0
2025-01-07 10:35:00,71.27,71.35,71.12,71.15,56100.0,70.0166,70.0952,69.8692,69.8987,56100.0
2025-01-07 10:40:00,71.16,71.19,71.13,71.15,63133.0,69.9085,69.938,69.879,69.8987,63133.0
2025-01-07 10:45:00,71.15,71.15,71.05,71.14,74390.0,69.8987,69.8987,69.8005,69.8889,74390.0
2025-01-07 10:50:00,71.14,71.25,71.13,71.2,122937.0,69.8889,69.9969,69.879,69.9478,122937.0
2025-01-07 10:55:00,71.21,71.33,71.2,71.32,65556.0,69.9576,70.0755,69.9478,70.0657,65556.0
2025-01-07 11:00:00,71.32,71.35,71.31,71.33,100890.0,70.0657,70.0952,70.0559,70.0755,100890.0
2025-01-07 11:05:00,71.33,71.39,71.28,71.37,91036.0,70.0755,70.1345,70.0264,70.1148,91036.0
2025-01-07 11:10:00,71.36,71.36,71.28,71.29,41767.0,70.105,70.105,70.0264,70.0362,41767.0
2025-01-07 11:15:00,71.28,71.32,71.27,71.31,92172.0,70.0264,70.0657,70.0166,70.0559,92172.0
2025-01-07 11:20:00,71.31,71.35,71.25,71.3,87833.0,70.0559,70.0952,69.9969,70.0461,87833.0
2025-01-07 11:25:00,71.29,71.33,71.28,71.32,27857.0,70.0362,70.0755,70.0264,70.0657,27857.0
2025-01-07 11:30:00,71.32,71.4,71.26,71.27,77696.0,70.0657,70.1443,70.0068,70.0166,77696.0
2025-01-07 11:35:00,71.28,71.38,71.23,71.38,70224.0,70.0264,70.1246,69.9773,70.1246,70224.0
2025-01-07 11:40:00,71.37,71.4,71.3,71.35,39247.0,70.1148,70.1443,70.0461,70.0952,39247.0
2025-01-07 11:45:00,71.36,71.39,71.31,71.33,60794.0,70.105,70.1345,70.0559,70.0755,60794.0
2025-01-07 11:50:00,71.32,71.32,71.2,71.22,97240.0,70.0657,70.0657,69.9478,69.9675,97240.0
2025-01-07 11:55:00,71.22,71.25,71.2,71.23,43422.0,69.9675,69.9969,69.9478,69.9773,43422.0
2025-01-07 12:00:00,71.23,71.3,71.22,71.27,67545.0,69.9773,70.0461,69.9675,70.0166,67545.0
2025-01-07 12:05:00,71.27,71.29,71.22,71.25,96479.0,70.0166,70.0362,69.9675,69.9969,96479.0
2025-01-07 12:10:00,71.26,71.28,71.21,71.28,60455.0,70.0068,70.0264,69.9576,70.0264,60455.0
2025-01-07 12:15:00,71.28,71.37,71.26,71.34,95873.0,70.0264,70.1148,70.0068,70.0854,95873.0
2025-01-07 12:20:00,71.34,71.35,71.19,71.27,60645.0,70.0854,70.0952,69.938,70.0166,60645.0
2025-01-07 12:25:00,71.28,71.28,71.23,71.25,84612.0,70.0264,70.0264,69.9773,69.9969,84612.0
2025-01-07 12:30:00,71.26,71.35,71.25,71.32,62276.0,70.0068,70.0952,69.9969,70.0657,62276.0
2025-01-07 12:35:00,71.32,71.32,71.23,71.28,42433.0,70.0657,70.0657,69.9773,70.0264,42433.0
2025-01-07 12:40:00,71.27,71.29,71.22,71.23,48660.0,70.0166,70.0362,69.9675,69.9773,48660.0
2025-01-07 12:45:00,71.23,71.24,71.17,71.2,97604.0,69.9773,69.9871,69.9183,69.9478,97604.0
2025-01-07 12:50:00,71.2,71.23,71.17,71.22,70095.0,69.9478,69.9773,69.9183,69.9675,70095.0
2025-01-07 12:55:00,71.23,71.27,71.21,71.27,53939.0,69.9773,70.0166,69.9576,70.0166,53939.0
2025-01-07 13:00:00,71.26,71.32,71.25,71.29,102060.0,70.0068,70.0657,69.9969,70.0362,102060.0
2025-01-07 13:05:00,71.29,71.33,71.28,71.31,106796.0,70.0362,70.0755,70.0264,70.0559,106796.0
2025-01-07 13:10:00,71.31,71.32,71.28,71.31,61919.0,70.0559,70.0657,70.0264,70.0559,61919.0
2025-01-07 13:15:00,71.31,71.37,71.29,71.36,69453.0,70.0559,70.1148,70.0362,70.105,69453.0
2025-01-07 13:20:00,71.35,71.36,71.33,71.33,162460.0,70.0952,70.105,70.0755,70.0755,162460.0
2025-01-07 13:25:00,71.33,71.37,71.32,71.36,135472.0,70.0755,70.1148,70.0657,70.105,135472.0
2025-01-07 13:30:00,71.35,71.35,71.3,71.32,46037.0,70.0952,70.0952,70.0461,70.0657,46037.0
2025-01-07 13:35:00,71.32,71.32,71.25,71.28,72694.0,70.0657,70.0657,69.9969,70.0264,72694.0
2025-01-07 13:40:00,71.29,71.29,71.2,71.22,34988.0,70.0362,70.0362,69.9478,69.9675,34988.0
2025-01-07 13:45:00,71.22,71.25,71.21,71.23,25418.0,69.9675,69.9969,69.9576,69.9773,25418.0
2025-01-07 13:50:00,71.23,71.25,71.21,71.22,28280.0,69.9773,69.9969,69.9576,69.9675,28280.0
2025-01-07 13:55:00,71.22,71.24,71.19,71.22,74225.0,69.9675,69.9871,69.938,69.9675,74225.0
2025-01-07 14:00:00,71.22,71.26,71.2,71.23,68457.0,69.9675,70.0068,69.9478,69.9773,68457.0
2025-01-07 14:05:00,71.23,71.26,71.22,71.26,37875.0,69.9773,70.0068,69.9675,70.0068,37875.0
2025-01-07 14:10:00,71.26,71.28,71.24,71.25,51390.0,70.0068,70.0264,69.9871,69.9969,51390.0
2025-01-07 14:15:00,71.25,71.25,71.21,71.24,33644.0,69.9969,69.9969,69.9576,69.9871,33644.0
2025-01-07 14:20:00,71.23,71.24,71.2,71.22,22205.0,69.9773,69.9871,69.9478,69.9675,22205.0
2025-01-07 14:25:00,71.23,71.26,71.23,71.26,44421.0,69.9773,70.0068,69.9773,70.0068,44421.0
2025-01-07 14:30:00,71.25,71.26,71.2,71.22,46402.0,69.9969,70.0068,69.9478,69.9675,46402.0
2025-01-07 14:35:00,71.21,71.22,71.14,71.16,50439.0,69.9576,69.9675,69.8889,69.9085,50439.0
2025-01-07 14:40:00,71.16,71.23,71.13,71.22,85371.0,69.9085,69.9773,69.879,69.9675,85371.0
2025-01-07 14:45:00,71.22,71.24,71.15,71.16,53918.0,69.9675,69.9871,69.8987,69.9085,53918.0
2025-01-07 14:50:00,71.16,71.19,71.16,71.17,31089.0,69.9085,69.938,69.9085,69.9183,31089.0
2025-01-07 14:55:00,71.17,71.18,71.13,71.14,47581.0,69.9183,69.9282,69.879,69.8889,47581.0
2025-01-07 15:00:00,71.15,71.15,71.08,71.1,51340.0,69.8987,69.8987,69.8299,69.8496,51340.0
2025-01-07 15:05:00,71.1,71.11,71.06,71.08,82790.0,69.8496,69.8594,69.8103,69.8299,82790.0
2025-01-07 15:10:00,71.07,71.07,71.03,71.05,164950.0,69.8201,69.8201,69.7808,69.8005,164950.0
2025-01-07 15:15:00,71.06,71.07,71.03,71.03,90710.0,69.8103,69.8201,69.7808,69.7808,90710.0
2025-01-07 15:20:00,71.03,71.04,70.96,70.97,131208.0,69.7808,69.7906,69.712,69.7219,131208.0
2025-01-07 15:25:00,70.97,70.99,70.96,70.97,72764.0,69.7219,69.7415,69.712,69.7219,72764.0
2025-01-07 15:30:00,70.97,70.98,70.93,70.93,97191.0,69.7219,69.7317,69.6826,69.6826,97191.0
2025-01-07 15:35:00,70.94,70.96,70.89,70.95,85015.0,69.6924,69.712,69.6433,69.7022,85015.0
2025-01-07 15:40:00,70.96,71.01,70.95,70.97,135995.0,69.712,69.7612,69.7022,69.7219,135995.0
2025-01-07 15:45:00,70.97,71.02,70.95,71.01,144832.0,69.7219,69.771,69.7022,69.7612,144832.0
2025-01-07 15:50:00,71.01,71.07,71.0,71.05,130226.0,69.7612,69.8201,69.7513,69.8005,130226.0
2025-01-07 15:55:00,71.05,71.06,71.0,71.01,268383.0,69.8005,69.8103,69.7513,69.7612,268383.0
2025-01-08 09:30:00,70.58,70.58,70.4,70.46,208413.0,69.3387,69.3387,69.1619,69.2208,208413.0
2025-01-08 09:35:00,70.45,70.48,70.36,70.37,33137.0,69.211,69.2405,69.1226,69.1324,33137.0
2025-01-08 09:40:00,70.38,70.43,70.34,70.34,34542.0,69.1422,69.1914,69.1029,69.1029,34542.0
2025-01-08 09:45:00,70.37,70.48,70.33,70.45,133348.0,69.1324,69.2405,69.0931,69.211,133348.0
2025-01-08 09:50:00,70.47,70.53,70.37,70.4,102581.0,69.2307,69.2896,69.1324,69.1619,102581.0
2025-01-08 09:55:00,70.4,70.44,70.37,70.44,71886.0,69.1619,69.2012,69.1324,69.2012,71886.0
2025-01-08 10:00:00,70.44,70.6,70.43,70.59,102833.0,69.2012,69.3584,69.1914,69.3485,102833.0
2025-01-08 10:05:00,70.6,70.67,70.58,70.6,69707.0,69.3584,69.4271,69.3387,69.3584,69707.0
2025-01-08 10:10:00,70.61,70.63,70.51,70.54,121223.0,69.3682,69.3878,69.27,69.2994,121223.0
2025-01-08 10:15:00,70.53,70.55,70.49,70.53,100341.0,69.2896,69.3092,69.2503,69.2896,100341.0
2025-01-08 10:20:00,70.54,70.56,70.46,70.54,141985.0,69.2994,69.3191,69.2208,69.2994,141985.0
2025-01-08 10:25:00,70.55,70.58,70.5,70.51,67270.0,69.3092,69.3387,69.2601,69.27,67270.0
2025-01-08 10:30:00,70.51,70.55,70.48,70.52,61248.0,69.27,69.3092,69.2405,69.2798,61248.0
2025-01-08 10:35:00,70.53,70.63,70.52,70.55,38831.0,69.2896,69.3878,69.2798,69.3092,38831.0
2025-01-08 10:40:00,70.54,70.59,70.49,70.56,106804.0,69.2994,69.3485,69.2503,69.3191,106804.0
2025-01-08 10:45:00,70.57,70.58,70.52,70.56,58892.0,69.3289,69.3387,69.2798,69.3191,58892.0
2025-01-08 10:50:00,70.57,70.64,70.56,70.63,68890.0,69.3289,69.3977,69.3191,69.3878,68890.0
2025-01-08 10:55:00,70.63,70.67,70.62,70.67,57136.0,69.3878,69.4271,69.378,69.4271,57136.0
2025-01-08 11:00:00,70.66,70.68,70.62,70.64,56537.0,69.4173,69.437,69.378,69.3977,56537.0
2025-01-08 11:05:00,70.64,70.65,70.56,70.61,163217.0,69.3977,69.4075,69.3191,69.3682,163217.0
2025-01-08 11:10:00,70.62,70.66,70.6,70.65,58391.0,69.378,69.4173,69.3584,69.4075,58391.0
2025-01-08 11:15:00,70.65,70.66,70.6,70.66,45828.0,69.4075,69.4173,69.3584,69.4173,45828.0
2025-01-08 11:20:00,70.66,70.75,70.66,70.72,64998.0,69.4173,69.5057,69.4173,69.4763,64998.0
2025-01-08 11:25:00,70.73,70.73,70.65,70.69,45812.0,69.4861,69.4861,69.4075,69.4468,45812.0
2025-01-08 11:30:00,70.7,70.75,70.68,70.73,59209.0,69.4566,69.5057,69.437,69.4861,59209.0
2025-01-08 11:35:00,70.73,70.82,70.73,70.81,106225.0,69.4861,69.5745,69.4861,69.5647,106225.0
2025-01-08 11:40:00,70.81,70.85,70.77,70.81,85586.0,69.5647,69.604,69.5254,69.5647,85586.0
2025-01-08 11:45:00,70.81,70.81,70.75,70.81,43770.0,69.5647,69.5647,69.5057,69.5647,43770.0
2025-01-08 11:50:00,70.81,70.83,70.78,70.81,26697.0,69.5647,69.5843,69.5352,69.5647,26697.0
2025-01-08 11:55:00,70.81,70.83,70.79,70.83,59849.0,69.5647,69.5843,69.545,69.5843,59849.0
2025-01-08 12:00:00,70.83,70.84,70.74,70.75,44680.0,69.5843,69.5941,69.4959,69.5057,44680.0
2025-01-08 12:05:00,70.73,70.75,70.68,70.7,37245.0,69.4861,69.5057,69.437,69.4566,37245.0
2025-01-08 12:10:00,70.7,70.7,70.6,70.61,51621.0,69.4566,69.4566,69.3584,69.3682,51621.0
2025-01-08 12:15:00,70.62,70.63,70.58,70.61,46012.0,69.378,69.3878,69.3387,69.3682,46012.0
2025-01-08 12:20:00,70.61,70.63,70.54,70.57,79447.0,69.3682,69.3878,69.2994,69.3289,79447.0
2025-01-08 12:25:00,70.58,70.58,70.46,70.48,36531.0,69.3387,69.3387,69.2208,69.2405,36531.0
2025-01-08 12:30:00,70.49,70.52,70.46,70.5,231359.0,69.2503,69.2798,69.2208,69.2601,231359.0
2025-01-08 12:35:00,70.51,70.51,70.44,70.47,37340.0,69.27,69.27,69.2012,69.2307,37340.0
2025-01-08 12:40:00,70.45,70.54,70.44,70.53,18398.0,69.211,69.2994,69.2012,69.2896,18398.0
2025-01-08 12:45:00,70.54,70.55,70.49,70.5,45212.0,69.2994,69.3092,69.2503,69.2601,45212.0
2025-01-08 12:50:00,70.5,70.59,70.5,70.58,50250.0,69.2601,69.3485,69.2601,69.3387,50250.0
2025-01-08 12:55:00,70.58,70.61,70.56,70.59,104280.0,69.3387,69.3682,69.3191,69.3485,104280.0
2025-01-08 13:00:00,70.59,70.7,70.58,70.69,60914.0,69.3485,69.4566,69.3387,69.4468,60914.0
2025-01-08 13:05:00,70.7,70.72,70.66,70.69,47128.0,69.4566,69.4763,69.4173,69.4468,47128.0
2025-01-08 13:10:00,70.7,70.72,70.67,70.68,63226.0,69.4566,69.4763,69.4271,69.437,63226.0
2025-01-08 13:15:00,70.68,70.73,70.68,70.69,43942.0,69.437,69.4861,69.437,69.4468,43942.0
2025-01-08 13:20:00,70.7,70.73,70.67,70.72,39683.0,69.4566,69.4861,69.4271,69.4763,39683.0
2025-01-08 13:25:00,70.73,70.8,70.73,70.77,66848.0,69.4861,69.5549,69.4861,69.5254,66848.0
2025-01-08 13:30:00,70.77,70.77,70.71,70.72,113982.0,69.5254,69.5254,69.4664,69.4763,113982.0
2025-01-08 13:35:00,70.72,70.8,70.72,70.78,25067.0,69.4763,69.5549,69.4763,69.5352,25067.0
2025-01-08 13:40:00,70.78,70.79,70.74,70.76,23263.0,69.5352,69.545,69.4959,69.5156,23263.0
2025-01-08 13:45:00,70.76,70.76,70.7,70.7,44275.0,69.5156,69.5156,69.4566,69.4566,44275.0
2025-01-08 13:50:00,70.7,70.71,70.58,70.6,30040.0,69.4566,69.4664,69.3387,69.3584,30040.0
2025-01-08 13:55:00,70.61,70.66,70.6,70.65,50133.0,69.3682,69.4173,69.3584,69.4075,50133.0
2025-01-08 14:00:00,70.66,70.66,70.6,70.66,32292.0,69.4173,69.4173,69.3584,69.4173,32292.0
2025-01-08 14:05:00,70.66,70.81,70.65,70.81,51498.0,69.4173,69.5647,69.4075,69.5647,51498.0
2025-01-08 14:10:00,70.81,70.81,70.67,70.68,246116.0,69.5647,69.5647,69.4271,69.437,246116.0
2025-01-08 14:15:00,70.68,70.83,70.68,70.82,78613.0,69.437,69.5843,69.437,69.5745,78613.0
2025-01-08 14:20:00,70.81,70.88,70.8,70.86,89161.0,69.5647,69.6334,69.5549,69.6138,89161.0
2025-01-08 14:25:00,70.86,70.92,70.82,70.9,60420.0,69.6138,69.6727,69.5745,69.6531,60420.0
2025-01-08 14:30:00,70.9,70.9,70.78,70.79,55469.0,69.6531,69.6531,69.5352,69.545,55469.0
2025-01-08 14:35:00,70.78,70.81,70.73,70.73,78953.0,69.5352,69.5647,69.4861,69.4861,78953.0
2025-01-08 14:40:00,70.73,70.75,70.7,70.72,61799.0,69.4861,69.5057,69.4566,69.4763,61799.0
2025-01-08 14:45:00,70.71,70.75,70.7,70.74,34075.0,69.4664,69.5057,69.4566,69.4959,34075.0
2025-01-08 14:50:00,70.75,70.77,70.71,70.72,58645.0,69.5057,69.5254,69.4664,69.4763,58645.0
2025-01-08 14:55:00,70.72,70.75,70.7,70.72,103379.0,69.4763,69.5057,69.4566,69.4763,103379.0
2025-01-08 15:00:00,70.73,70.77,70.71,70.74,67868.0,69.4861,69.5254,69.4664,69.4959,67868.0
2025-01-08 15:05:00,70.75,70.76,70.7,70.73,78005.0,69.5057,69.5156,69.4566,69.4861,78005.0
2025-01-08 15:10:00,70.74,70.76,70.69,70.7,68165.0,69.4959,69.5156,69.4468,69.4566,68165.0
2025-01-08 15:15:00,70.7,70.78,70.69,70.76,316806.0,69.4566,69.5352,69.4468,69.5156,316806.0
2025-01-08 15:20:00,70.77,70.79,70.75,70.78,68534.0,69.5254,69.545,69.5057,69.5352,68534.0
2025-01-08 15:25:00,70.79,70.81,70.75,70.78,95449.0,69.545,69.5647,69.5057,69.5352,95449.0
2025-01-08 15:30:00,70.79,70.81,70.76,70.77,89741.0,69.545,69.5647,69.5156,69.5254,89741.0
2025-01-08 15:35:00,70.76,70.78,70.74,70.76,239396.0,69.5156,69.5352,69.4959,69.5156,239396.0
2025-01-08 15:40:00,70.76,70.82,70.74,70.8,230564.0,69.5156,69.5745,69.4959,69.5549,230564.0
2025-01-08 15:45:00,70.81,70.83,70.79,70.83,85032.0,69.5647,69.5843,69.545,69.5843,85032.0
2025-01-08 15:50:00,70.83,70.87,70.82,70.87,70924.0,69.5843,69.6236,69.5745,69.6236,70924.0
2025-01-08 15:55:00,70.87,70.88,70.82,70.82,236625.0,69.6236,69.6334,69.5745,69.5745,236625.0
2025-01-10 09:30:00,70.21,70.26,70.13,70.19,317843.0,68.9752,69.0243,68.8966,68.9556,317843.0
2025-01-10 09:35:00,70.22,70.28,70.09,70.12,228186.0,68.9851,69.044,68.8573,68.8868,228186.0
2025-01-10 09:40:00,70.12,70.25,70.09,70.25,199555.0,68.8868,69.0145,68.8573,69.0145,199555.0
2025-01-10 09:45:00,70.25,70.27,70.07,70.08,747160.0,69.0145,69.0342,68.8377,68.8475,747160.0
2025-01-10 09:50:00,70.07,70.12,70.01,70.01,77921.0,68.8377,68.8868,68.7787,68.7787,77921.0
2025-01-10 09:55:00,70.02,70.09,70.02,70.06,64565.0,68.7886,68.8573,68.7886,68.8279,64565.0
2025-01-10 10:00:00,70.06,70.06,69.76,69.84,253599.0,68.8279,68.8279,68.5331,68.6117,253599.0
2025-01-10 10:05:00,69.84,69.9,69.7,69.72,133889.0,68.6117,68.6707,68.4742,68.4938,133889.0
2025-01-10 10:10:00,69.74,69.86,69.73,69.84,163606.0,68.5135,68.6314,68.5037,68.6117,163606.0
2025-01-10 10:15:00,69.85,70.03,69.85,69.98,71680.0,68.6216,68.7984,68.6216,68.7493,71680.0
2025-01-10 10:20:00,69.98,70.09,69.98,70.09,52036.0,68.7493,68.8573,68.7493,68.8573,52036.0
2025-01-10 10:25:00,70.09,70.1,70.01,70.09,74950.0,68.8573,68.8672,68.7787,68.8573,74950.0
2025-01-10 10:30:00,70.09,70.14,70.03,70.07,100755.0,68.8573,68.9065,68.7984,68.8377,100755.0
2025-01-10 10:35:00,70.06,70.1,69.99,70.06,279787.0,68.8279,68.8672,68.7591,68.8279,279787.0
2025-01-10 10:40:00,70.05,70.05,69.93,69.95,36549.0,68.818,68.818,68.7002,68.7198,36549.0
2025-01-10 10:45:00,69.95,70.05,69.92,69.99,75630.0,68.7198,68.818,68.6903,68.7591,75630.0
2025-01-10 10:50:00,69.98,69.99,69.82,69.89,67503.0,68.7493,68.7591,68.5921,68.6609,67503.0
2025-01-10 10:55:00,69.9,69.91,69.84,69.85,64877.0,68.6707,68.6805,68.6117,68.6216,64877.0
2025-01-10 11:00:00,69.86,69.86,69.7,69.72,200841.0,68.6314,68.6314,68.4742,68.4938,200841.0
2025-01-10 11:05:00,69.72,69.75,69.67,69.69,56368.0,68.4938,68.5233,68.4447,68.4644,56368.0
2025-01-10 11:10:00,69.67,69.73,69.62,69.67,45561.0,68.4447,68.5037,68.3956,68.4447,45561.0
2025-01-10 11:15:00,69.67,69.73,69.62,69.63,112332.0,68.4447,68.5037,68.3956,68.4054,112332.0
2025-01-10 11:20:00,69.63,69.72,69.62,69.7,52750.0,68.4054,68.4938,68.3956,68.4742,52750.0
2025-01-10 11:25:00,69.71,69.74,69.64,69.66,31754.0,68.484,68.5135,68.4153,68.4349,31754.0
2025-01-10 11:30:00,69.65,69.69,69.61,69.63,65574.0,68.4251,68.4644,68.3858,68.4054,65574.0
2025-01-10 11:35:00,69.64,69.66,69.59,69.63,71123.0,68.4153,68.4349,68.3661,68.4054,71123.0
2025-01-10 11:40:00,69.63,69.77,69.63,69.76,31050.0,68.4054,68.543,68.4054,68.5331,31050.0
2025-01-10 11:45:00,69.75,69.77,69.68,69.73,53149.0,68.5233,68.543,68.4545,68.5037,53149.0
2025-01-10 11:50:00,69.73,69.79,69.72,69.74,585047.0,68.5037,68.5626,68.4938,68.5135,585047.0
2025-01-10 11:55:00,69.73,69.73,69.63,69.63,52782.0,68.5037,68.5037,68.4054,68.4054,52782.0
2025-01-10 12:00:00,69.64,69.66,69.59,69.6,40713.0,68.4153,68.4349,68.3661,68.376,40713.0
2025-01-10 12:05:00,69.59,69.66,69.59,69.66,33872.0,68.3661,68.4349,68.3661,68.4349,33872.0
2025-01-10 12:10:00,69.66,69.69,69.63,69.68,111573.0,68.4349,68.4644,68.4054,68.4545,111573.0
2025-01-10 12:15:00,69.68,69.71,69.66,69.7,60792.0,68.4545,68.484,68.4349,68.4742,60792.0
2025-01-10 12:20:00,69.7,69.71,69.63,69.69,60206.0,68.4742,68.484,68.4054,68.4644,60206.0
2025-01-10 12:25:00,69.69,69.74,69.67,69.73,44315.0,68.4644,68.5135,68.4447,68.5037,44315.0
2025-01-10 12:30:00,69.74,69.79,69.74,69.79,41435.0,68.5135,68.5626,68.5135,68.5626,41435.0
2025-01-10 12:35:00,69.78,69.84,69.76,69.81,60369.0,68.5528,68.6117,68.5331,68.5823,60369.0
2025-01-10 12:40:00,69.81,69.86,69.81,69.84,80274.0,68.5823,68.6314,68.5823,68.6117,80274.0
2025-01-10 12:45:00,69.84,69.87,69.82,69.85,73025.0,68.6117,68.6412,68.5921,68.6216,73025.0
2025-01-10 12:50:00,69.84,69.85,69.8,69.84,18639.0,68.6117,68.6216,68.5724,68.6117,18639.0
2025-01-10 12:55:00,69.84,69.91,69.84,69.88,53128.0,68.6117,68.6805,68.6117,68.651,53128.0
2025-01-10 13:00:00,69.87,69.88,69.81,69.81,72008.0,68.6412,68.651,68.5823,68.5823,72008.0
2025-01-10 13:05:00,69.82,69.89,69.82,69.89,133567.0,68.5921,68.6609,68.5921,68.6609,133567.0
2025-01-10 13:10:00,69.89,69.9,69.86,69.88,184501.0,68.6609,68.6707,68.6314,68.651,184501.0
2025-01-10 13:15:00,69.87,69.89,69.84,69.88,124535.0,68.6412,68.6609,68.6117,68.651,124535.0
2025-01-10 13:20:00,69.88,69.97,69.87,69.97,138981.0,68.651,68.7394,68.6412,68.7394,138981.0
2025-01-10 13:25:00,69.97,69.99,69.94,69.95,170787.0,68.7394,68.7591,68.71,68.7198,170787.0
2025-01-10 13:30:00,69.95,69.96,69.89,69.95,182743.0,68.7198,68.7296,68.6609,68.7198,182743.0
2025-01-10 13:35:00,69.95,69.97,69.93,69.96,89697.0,68.7198,68.7394,68.7002,68.7296,89697.0
2025-01-10 13:40:00,69.97,69.99,69.94,69.97,67549.0,68.7394,68.7591,68.71,68.7394,67549.0
2025-01-10 13:45:00,69.97,70.0,69.93,69.99,130691.0,68.7394,68.7689,68.7002,68.7591,130691.0
2025-01-10 13:50:00,69.99,70.0,69.93,69.96,99091.0,68.7591,68.7689,68.7002,68.7296,99091.0
2025-01-10 13:55:00,69.96,70.03,69.95,70.02,97205.0,68.7296,68.7984,68.7198,68.7886,97205.0
2025-01-10 14:00:00,70.02,70.02,69.91,69.92,137066.0,68.7886,68.7886,68.6805,68.6903,137066.0
2025-01-10 14:05:00,69.92,69.92,69.83,69.84,64060.0,68.6903,68.6903,68.6019,68.6117,64060.0
2025-01-10 14:10:00,69.83,69.88,69.82,69.87,193783.0,68.6019,68.651,68.5921,68.6412,193783.0
2025-01-10 14:15:00,69.87,69.89,69.84,69.88,107892.0,68.6412,68.6609,68.6117,68.651,107892.0
2025-01-10 14:20:00,69.88,69.88,69.82,69.87,87539.0,68.651,68.651,68.5921,68.6412,87539.0
2025-01-10 14:25:00,69.87,69.94,69.86,69.89,133930.0,68.6412,68.71,68.6314,68.6609,133930.0
2025-01-10 14:30:00,69.89,69.89,69.83,69.84,90839.0,68.6609,68.6609,68.6019,68.6117,90839.0
2025-01-10 14:35:00,69.84,69.89,69.83,69.88,96139.0,68.6117,68.6609,68.6019,68.651,96139.0
2025-01-10 14:40:00,69.88,69.9,69.85,69.88,309707.0,68.651,68.6707,68.6216,68.651,309707.0
2025-01-10 14:45:00,69.87,69.88,69.83,69.84,99278.0,68.6412,68.651,68.6019,68.6117,99278.0
2025-01-10 14:50:00,69.84,69.9,69.83,69.9,64239.0,68.6117,68.6707,68.6019,68.6707,64239.0
2025-01-10 14:55:00,69.89,69.92,69.86,69.88,134956.0,68.6609,68.6903,68.6314,68.651,134956.0
2025-01-10 15:00:00,69.88,69.88,69.82,69.86,90827.0,68.651,68.651,68.5921,68.6314,90827.0
2025-01-10 15:05:00,69.85,69.89,69.85,69.85,126702.0,68.6216,68.6609,68.6216,68.6216,126702.0
2025-01-10 15:10:00,69.86,69.86,69.77,69.78,168078.0,68.6314,68.6314,68.543,68.5528,168078.0
2025-01-10 15:15:00,69.78,69.79,69.71,69.73,94611.0,68.5528,68.5626,68.484,68.5037,94611.0
2025-01-10 15:20:00,69.74,69.77,69.71,69.75,161268.0,68.5135,68.543,68.484,68.5233,161268.0
2025-01-10 15:25:00,69.74,69.75,69.72,69.75,154159.0,68.5135,68.5233,68.4938,68.5233,154159.0
2025-01-10 15:30:00,69.75,69.75,69.69,69.71,69253.0,68.5233,68.5233,68.4644,68.484,69253.0
2025-01-10 15:35:00,69.72,69.78,69.71,69.73,175651.0,68.4938,68.5528,68.484,68.5037,175651.0
2025-01-10 15:40:00,69.73,69.77,69.7,69.73,59450.0,68.5037,68.543,68.4742,68.5037,59450.0
2025-01-10 15:45:00,69.72,69.74,69.69,69.72,141403.0,68.4938,68.5135,68.4644,68.4938,141403.0
2025-01-10 15:50:00,69.71,69.75,69.69,69.73,219200.0,68.484,68.5233,68.4644,68.5037,219200.0
2025-01-10 15:55:00,69.73,69.77,69.72,69.76,595458.0,68.5037,68.543,68.4938,68.5331,595458.0
2025-01-13 09:30:00,69.01,69.15,69.0,69.15,200737.0,67.7963,67.9339,67.7865,67.9339,200737.0
2025-01-13 09:35:00,69.14,69.15,69.05,69.08,98337.0,67.924,67.9339,67.8356,67.8651,98337.0
2025-01-13 09:40:00,69.09,69.19,69.08,69.18,69307.0,67.8749,67.9732,67.8651,67.9633,69307.0
2025-01-13 09:45:00,69.18,69.24,69.13,69.22,60252.0,67.9633,68.0223,67.9142,68.0026,60252.0
2025-01-13 09:50:00,69.2,69.24,69.19,69.23,25239.0,67.983,68.0223,67.9732,68.0125,25239.0
2025-01-13 09:55:00,69.23,69.29,69.23,69.28,67480.0,68.0125,68.0714,68.0125,68.0616,67480.0
2025-01-13 10:00:00,69.28,69.28,69.22,69.22,209678.0,68.0616,68.0616,68.0026,68.0026,209678.0
2025-01-13 10:05:00,69.23,69.32,69.22,69.25,56602.0,68.0125,68.1009,68.0026,68.0321,56602.0
2025-01-13 10:10:00,69.25,69.25,69.17,69.22,91805.0,68.0321,68.0321,67.9535,68.0026,91805.0
2025-01-13 10:15:00,69.21,69.27,69.18,69.26,67814.0,67.9928,68.0518,67.9633,68.0419,67814.0
2025-01-13 10:20:00,69.26,69.29,69.19,69.22,106560.0,68.0419,68.0714,67.9732,68.0026,106560.0
2025-01-13 10:25:00,69.2,69.22,69.17,69.18,78814.0,67.983,68.0026,67.9535,67.9633,78814.0
2025-01-13 10:30:00,69.19,69.27,69.18,69.2,72385.0,67.9732,68.0518,67.9633,67.983,72385.0
2025-01-13 10:35:00,69.2,69.32,69.2,69.31,49861.0,67.983,68.1009,67.983,68.0911,49861.0
2025-01-13 10:40:00,69.31,69.32,69.25,69.3,71236.0,68.0911,68.1009,68.0321,68.0812,71236.0
2025-01-13 10:45:00,69.3,69.35,69.29,69.35,38755.0,68.0812,68.1304,68.0714,68.1304,38755.0
2025-01-13 10:50:00,69.35,69.35,69.26,69.3,49369.0,68.1304,68.1304,68.0419,68.0812,49369.0
2025-01-13 10:55:00,69.29,69.31,69.26,69.27,27227.0,68.0714,68.0911,68.0419,68.0518,27227.0
2025-01-13 11:00:00,69.27,69.28,69.2,69.22,64199.0,68.0518,68.0616,67.983,68.0026,64199.0
2025-01-13 11:05:00,69.22,69.25,69.2,69.2,43054.0,68.0026,68.0321,67.983,67.983,43054.0
2025-01-13 11:10:00,69.23,69.27,69.22,69.25,134331.0,68.0125,68.0518,68.0026,68.0321,134331.0
2025-01-13 11:15:00,69.25,69.27,69.22,69.22,133400.0,68.0321,68.0518,68.0026,68.0026,133400.0
2025-01-13 11:20:00,69.22,69.28,69.19,69.24,86224.0,68.0026,68.0616,67.9732,68.0223,86224.0
2025-01-13 11:25:00,69.24,69.28,69.23,69.24,1289523.0,68.0223,68.0616,68.0125,68.0223,1289523.0
2025-01-13 11:30:00,69.23,69.27,69.23,69.26,40094.0,68.0125,68.0518,68.0125,68.0419,40094.0
2025-01-13 11:35:00,69.27,69.3,69.21,69.22,26765.0,68.0518,68.0812,67.9928,68.0026,26765.0
2025-01-13 11:40:00,69.23,69.31,69.22,69.3,37473.0,68.0125,68.0911,68.0026,68.0812,37473.0
2025-01-13 11:45:00,69.3,69.3,69.24,69.27,181698.0,68.0812,68.0812,68.0223,68.0518,181698.0
2025-01-13 11:50:00,69.27,69.28,69.22,69.23,32312.0,68.0518,68.0616,68.0026,68.0125,32312.0
2025-01-13 11:55:00,69.22,69.23,69.15,69.16,39207.0,68.0026,68.0125,67.9339,67.9437,39207.0
2025-01-13 12:00:00,69.16,69.22,69.13,69.2,33133.0,67.9437,68.0026,67.9142,67.983,33133.0
2025-01-13 12:05:00,69.2,69.28,69.19,69.28,30465.0,67.983,68.0616,67.9732,68.0616,30465.0
2025-01-13 12:10:00,69.27,69.29,69.24,69.27,39673.0,68.0518,68.0714,68.0223,68.0518,39673.0
2025-01-13 12:15:00,69.27,69.32,69.26,69.31,82070.0,68.0518,68.1009,68.0419,68.0911,82070.0
2025-01-13 12:20:00,69.31,69.35,69.28,69.31,53762.0,68.0911,68.1304,68.0616,68.0911,53762.0
2025-01-13 12:25:00,69.31,69.35,69.3,69.32,54460.0,68.0911,68.1304,68.0812,68.1009,54460.0
2025-01-13 12:30:00,69.31,69.34,69.28,69.33,59103.0,68.0911,68.1205,68.0616,68.1107,59103.0
2025-01-13 12:35:00,69.33,69.34,69.3,69.31,119732.0,68.1107,68.1205,68.0812,68.0911,119732.0
2025-01-13 12:40:00,69.31,69.33,69.29,69.31,69835.0,68.0911,68.1107,68.0714,68.0911,69835.0
2025-01-13 12:45:00,69.31,69.37,69.3,69.33,44943.0,68.0911,68.15,68.0812,68.1107,44943.0
2025-01-13 12:50:00,69.33,69.38,69.31,69.37,55615.0,68.1107,68.1598,68.0911,68.15,55615.0
2025-01-13 12:55:00,69.36,69.44,69.36,69.43,119646.0,68.1402,68.2188,68.1402,68.2089,119646.0
2025-01-13 13:00:00,69.43,69.44,69.39,69.41,41722.0,68.2089,68.2188,68.1696,68.1893,41722.0
2025-01-13 13:05:00,69.4,69.42,69.38,69.4,119314.0,68.1795,68.1991,68.1598,68.1795,119314.0
2025-01-13 13:10:00,69.4,69.44,69.4,69.42,30164.0,68.1795,68.2188,68.1795,68.1991,30164.0
2025-01-13 13:15:00,69.42,69.44,69.38,69.4,68141.0,68.1991,68.2188,68.1598,68.1795,68141.0
2025-01-13 13:20:00,69.4,69.41,69.37,69.39,42190.0,68.1795,68.1893,68.15,68.1696,42190.0
2025-01-13 13:25:00,69.38,69.44,69.38,69.44,49405.0,68.1598,68.2188,68.1598,68.2188,49405.0
2025-01-13 13:30:00,69.44,69.48,69.42,69.47,80688.0,68.2188,68.2581,68.1991,68.2482,80688.0
2025-01-13 13:35:00,69.47,69.48,69.44,69.47,46728.0,68.2482,68.2581,68.2188,68.2482,46728.0
2025-01-13 13:40:00,69.47,69.47,69.44,69.45,66584.0,68.2482,68.2482,68.2188,68.2286,66584.0
2025-01-13 13:45:00,69.46,69.52,69.45,69.51,34353.0,68.2384,68.2974,68.2286,68.2875,34353.0
2025-01-13 13:50:00,69.5,69.51,69.44,69.45,50387.0,68.2777,68.2875,68.2188,68.2286,50387.0
2025-01-13 13:55:00,69.45,69.48,69.43,69.48,58777.0,68.2286,68.2581,68.2089,68.2581,58777.0
2025-01-13 14:00:00,69.47,69.48,69.42,69.44,37061.0,68.2482,68.2581,68.1991,68.2188,37061.0
2025-01-13 14:05:00,69.44,69.47,69.42,69.44,74764.0,68.2188,68.2482,68.1991,68.2188,74764.0
2025-01-13 14:10:00,69.45,69.47,69.4,69.42,72244.0,68.2286,68.2482,68.1795,68.1991,72244.0
2025-01-13 14:15:00,69.42,69.42,69.38,69.39,50661.0,68.1991,68.1991,68.1598,68.1696,50661.0
2025-01-13 14:20:00,69.39,69.43,69.38,69.41,67507.0,68.1696,68.2089,68.1598,68.1893,67507.0
2025-01-13 14:25:00,69.41,69.48,69.4,69.48,584957.0,68.1893,68.2581,68.1795,68.2581,584957.0
2025-01-13 14:30:00,69.48,69.48,69.43,69.44,76977.0,68.2581,68.2581,68.2089,68.2188,76977.0
2025-01-13 14:35:00,69.43,69.47,69.42,69.45,112610.0,68.2089,68.2482,68.1991,68.2286,112610.0
2025-01-13 14:40:00,69.45,69.49,69.45,69.47,52283.0,68.2286,68.2679,68.2286,68.2482,52283.0
2025-01-13 14:45:00,69.46,69.46,69.39,69.4,74425.0,68.2384,68.2384,68.1696,68.1795,74425.0
2025-01-13 14:50:00,69.4,69.43,69.38,69.4,65206.0,68.1795,68.2089,68.1598,68.1795,65206.0
2025-01-13 14:55:00,69.4,69.45,69.39,69.42,131459.0,68.1795,68.2286,68.1696,68.1991,131459.0
2025-01-13 15:00:00,69.42,69.43,69.39,69.41,127808.0,68.1991,68.2089,68.1696,68.1893,127808.0
2025-01-13 15:05:00,69.41,69.48,69.41,69.45,151720.0,68.1893,68.2581,68.1893,68.2286,151720.0
2025-01-13 15:10:00,69.45,69.46,69.43,69.44,95795.0,68.2286,68.2384,68.2089,68.2188,95795.0
2025-01-13 15:15:00,69.44,69.46,69.43,69.46,627552.0,68.2188,68.2384,68.2089,68.2384,627552.0
2025-01-13 15:20:00,69.47,69.47,69.4,69.41,105045.0,68.2482,68.2482,68.1795,68.1893,105045.0
2025-01-13 15:25:00,69.42,69.44,69.41,69.42,101355.0,68.1991,68.2188,68.1893,68.1991,101355.0
2025-01-13 15:30:00,69.42,69.46,69.42,69.45,109437.0,68.1991,68.2384,68.1991,68.2286,109437.0
2025-01-13 15:35:00,69.45,69.48,69.45,69.45,94661.0,68.2286,68.2581,68.2286,68.2286,94661.0
2025-01-13 15:40:00,69.45,69.46,69.44,69.45,49967.0,68.2286,68.2384,68.2188,68.2286,49967.0
2025-01-13 15:45:00,69.44,69.49,69.44,69.48,82693.0,68.2188,68.2679,68.2188,68.2581,82693.0
2025-01-13 15:50:00,69.48,69.55,69.48,69.53,145672.0,68.2581,68.3268,68.2581,68.3072,145672.0
2025-01-13 15:55:00,69.53,69.61,69.52,69.58,143736.0,68.3072,68.3858,68.2974,68.3563,143736.0
2025-01-14 09:30:00,69.68,69.8,69.68,69.78,277466.0,68.4545,68.5724,68.4545,68.5528,277466.0
2025-01-14 09:35:00,69.82,69.82,69.74,69.79,66954.0,68.5921,68.5921,68.5135,68.5626,66954.0
2025-01-14 09:40:00,69.79,69.81,69.72,69.77,61723.0,68.5626,68.5823,68.4938,68.543,61723.0
2025-01-14 09:45:00,69.77,69.77,69.61,69.64,496736.0,68.543,68.543,68.3858,68.4153,496736.0
2025-01-14 09:50:00,69.64,69.65,69.54,69.55,271698.0,68.4153,68.4251,68.317,68.3268,271698.0
2025-01-14 09:55:00,69.57,69.6,69.51,69.53,83223.0,68.3465,68.376,68.2875,68.3072,83223.0
2025-01-14 10:00:00,69.55,69.71,69.53,69.69,103759.0,68.3268,68.484,68.3072,68.4644,103759.0
2025-01-14 10:05:00,69.69,69.74,69.65,69.67,142835.0,68.4644,68.5135,68.4251,68.4447,142835.0
2025-01-14 10:10:00,69.69,69.75,69.66,69.73,169068.0,68.4644,68.5233,68.4349,68.5037,169068.0
2025-01-14 10:15:00,69.73,69.77,69.71,69.72,27888.0,68.5037,68.543,68.484,68.4938,27888.0
2025-01-14 10:20:00,69.71,69.71,69.63,69.7,143811.0,68.484,68.484,68.4054,68.4742,143811.0
2025-01-14 10:25:00,69.68,69.71,69.62,69.66,73316.0,68.4545,68.484,68.3956,68.4349,73316.0
2025-01-14 10:30:00,69.67,69.71,69.65,69.66,55496.0,68.4447,68.484,68.4251,68.4349,55496.0
2025-01-14 10:35:00,69.66,69.7,69.64,69.69,42993.0,68.4349,68.4742,68.4153,68.4644,42993.0
2025-01-14 10:40:00,69.68,69.81,69.66,69.81,38735.0,68.4545,68.5823,68.4349,68.5823,38735.0
2025-01-14 10:45:00,69.81,69.81,69.74,69.75,64445.0,68.5823,68.5823,68.5135,68.5233,64445.0
2025-01-14 10:50:00,69.73,69.78,69.68,69.78,47786.0,68.5037,68.5528,68.4545,68.5528,47786.0
2025-01-14 10:55:00,69.78,69.79,69.73,69.74,81140.0,68.5528,68.5626,68.5037,68.5135,81140.0
2025-01-14 11:00:00,69.76,69.76,69.62,69.63,242606.0,68.5331,68.5331,68.3956,68.4054,242606.0
2025-01-14 11:05:00,69.63,69.72,69.61,69.7,184148.0,68.4054,68.4938,68.3858,68.4742,184148.0
2025-01-14 11:10:00,69.69,69.7,69.65,69.67,180532.0,68.4644,68.4742,68.4251,68.4447,180532.0
2025-01-14 11:15:00,69.68,69.72,69.64,69.64,388454.0,68.4545,68.4938,68.4153,68.4153,388454.0
2025-01-14 11:20:00,69.65,69.68,69.64,69.66,364616.0,68.4251,68.4545,68.4153,68.4349,364616.0
2025-01-14 11:25:00,69.67,69.72,69.63,69.63,326121.0,68.4447,68.4938,68.4054,68.4054,326121.0
2025-01-14 11:30:00,69.63,69.68,69.62,69.65,64259.0,68.4054,68.4545,68.3956,68.4251,64259.0
2025-01-14 11:35:00,69.66,69.67,69.57,69.62,64374.0,68.4349,68.4447,68.3465,68.3956,64374.0
2025-01-14 11:40:00,69.62,69.63,69.52,69.54,49550.0,68.3956,68.4054,68.2974,68.317,49550.0
2025-01-14 11:45:00,69.53,69.55,69.51,69.53,31701.0,68.3072,68.3268,68.2875,68.3072,31701.0
2025-01-14 11:50:00,69.53,69.55,69.51,69.53,59874.0,68.3072,68.3268,68.2875,68.3072,59874.0
2025-01-14 11:55:00,69.54,69.56,69.49,69.5,33177.0,68.317,68.3367,68.2679,68.2777,33177.0
2025-01-14 12:00:00,69.49,69.49,69.45,69.48,37871.0,68.2679,68.2679,68.2286,68.2581,37871.0
2025-01-14 12:05:00,69.47,69.53,69.46,69.49,81101.0,68.2482,68.3072,68.2384,68.2679,81101.0
2025-01-14 12:10:00,69.5,69.54,69.5,69.53,56444.0,68.2777,68.317,68.2777,68.3072,56444.0
2025-01-14 12:15:00,69.52,69.59,69.51,69.55,53749.0,68.2974,68.3661,68.2875,68.3268,53749.0
2025-01-14 12:20:00,69.53,69.54,69.5,69.54,30085.0,68.3072,68.317,68.2777,68.317,30085.0
2025-01-14 12:25:00,69.55,69.58,69.53,69.56,31257.0,68.3268,68.3563,68.3072,68.3367,31257.0
2025-01-14 12:30:00,69.55,69.56,69.49,69.51,65439.0,68.3268,68.3367,68.2679,68.2875,65439.0
2025-01-14 12:35:00,69.5,69.56,69.48,69.56,96388.0,68.2777,68.3367,68.2581,68.3367,96388.0
2025-01-14 12:40:00,69.55,69.62,69.54,69.6,106959.0,68.3268,68.3956,68.317,68.376,106959.0
2025-01-14 12:45:00,69.6,69.61,69.58,69.59,86483.0,68.376,68.3858,68.3563,68.3661,86483.0
2025-01-14 12:50:00,69.59,69.64,69.58,69.61,79246.0,68.3661,68.4153,68.3563,68.3858,79246.0
2025-01-14 12:55:00,69.61,69.62,69.58,69.62,83187.0,68.3858,68.3956,68.3563,68.3956,83187.0
2025-01-14 13:00:00,69.61,69.67,69.6,69.66,42424.0,68.3858,68.4447,68.376,68.4349,42424.0
2025-01-14 13:05:00,69.67,69.68,69.64,69.66,207341.0,68.4447,68.4545,68.4153,68.4349,207341.0
2025-01-14 13:10:00,69.65,69.67,69.65,69.67,145830.0,68.4251,68.4447,68.4251,68.4447,145830.0
2025-01-14 13:15:00,69.67,69.7,69.65,69.67,144752.0,68.4447,68.4742,68.4251,68.4447,144752.0
2025-01-14 13:20:00,69.67,69.7,69.67,69.69,119430.0,68.4447,68.4742,68.4447,68.4644,119430.0
2025-01-14 13:25:00,69.7,69.74,69.69,69.72,249834.0,68.4742,68.5135,68.4644,68.4938,249834.0
2025-01-14 13:30:00,69.73,69.73,69.71,69.73,340669.0,68.5037,68.5037,68.484,68.5037,340669.0
2025-01-14 13:35:00,69.73,69.8,69.72,69.8,184473.0,68.5037,68.5724,68.4938,68.5724,184473.0
2025-01-14 13:40:00,69.8,69.84,69.79,69.83,320641.0,68.5724,68.6117,68.5626,68.6019,320641.0
2025-01-14 13:45:00,69.84,69.87,69.83,69.86,374403.0,68.6117,68.6412,68.6019,68.6314,374403.0
2025-01-14 13:50:00,69.87,69.88,69.85,69.88,616610.0,68.6412,68.651,68.6216,68.651,616610.0
2025-01-14 13:55:00,69.88,69.88,69.86,69.87,276579.0,68.651,68.651,68.6314,68.6412,276579.0
2025-01-14 14:00:00,69.87,69.87,69.83,69.84,250297.0,68.6412,68.6412,68.6019,68.6117,250297.0
2025-01-14 14:05:00,69.84,69.86,69.83,69.84,416024.0,68.6117,68.6314,68.6019,68.6117,416024.0
2025-01-14 14:10:00,69.84,69.85,69.81,69.85,453702.0,68.6117,68.6216,68.5823,68.6216,453702.0
2025-01-14 14:15:00,69.84,69.88,69.83,69.87,411095.0,68.6117,68.651,68.6019,68.6412,411095.0
2025-01-14 14:20:00,69.87,69.88,69.86,69.88,183543.0,68.6412,68.651,68.6314,68.651,183543.0
2025-01-14 14:25:00,69.88,69.88,69.83,69.84,293862.0,68.651,68.651,68.6019,68.6117,293862.0
2025-01-14 14:30:00,69.84,69.88,69.83,69.86,280375.0,68.6117,68.651,68.6019,68.6314,280375.0
2025-01-14 14:35:00,69.87,69.89,69.86,69.88,133418.0,68.6412,68.6609,68.6314,68.651,133418.0
2025-01-14 14:40:00,69.88,69.88,69.85,69.86,121298.0,68.651,68.651,68.6216,68.6314,121298.0
2025-01-14 14:45:00,69.86,69.86,69.82,69.82,175383.0,68.6314,68.6314,68.5921,68.5921,175383.0
2025-01-14 14:50:00,69.83,69.83,69.72,69.73,133563.0,68.6019,68.6019,68.4938,68.5037,133563.0
2025-01-14 14:55:00,69.73,69.74,69.64,69.67,200137.0,68.5037,68.5135,68.4153,68.4447,200137.0
2025-01-14 15:00:00,69.67,69.68,69.58,69.58,113893.0,68.4447,68.4545,68.3563,68.3563,113893.0
2025-01-14 15:05:00,69.58,69.65,69.58,69.64,89447.0,68.3563,68.4251,68.3563,68.4153,89447.0
2025-01-14 15:10:00,69.62,69.65,69.6,69.64,123102.0,68.3956,68.4251,68.376,68.4153,123102.0
2025-01-14 15:15:00,69.64,69.68,69.63,69.66,250576.0,68.4153,68.4545,68.4054,68.4349,250576.0
2025-01-14 15:20:00,69.67,69.73,69.63,69.71,956918.0,68.4447,68.5037,68.4054,68.484,956918.0
2025-01-14 15:25:00,69.72,69.73,69.69,69.72,251496.0,68.4938,68.5037,68.4644,68.4938,251496.0
2025-01-14 15:30:00,69.72,69.74,69.69,69.69,186036.0,68.4938,68.5135,68.4644,68.4644,186036.0
2025-01-14 15:35:00,69.7,69.74,69.67,69.67,249230.0,68.4742,68.5135,68.4447,68.4447,249230.0
2025-01-14 15:40:00,69.67,69.71,69.67,69.7,87713.0,68.4447,68.484,68.4447,68.4742,87713.0
2025-01-14 15:45:00,69.7,69.75,69.7,69.73,150886.0,68.4742,68.5233,68.4742,68.5037,150886.0
2025-01-14 15:50:00,69.73,69.8,69.73,69.78,254046.0,68.5037,68.5724,68.5037,68.5528,254046.0
2025-01-14 15:55:00,69.78,69.81,69.76,69.78,483663.0,68.5528,68.5823,68.5331,68.5528,483663.0
2025-01-15 09:30:00,70.84,70.89,70.73,70.73,253228.0,69.5941,69.6433,69.4861,69.4861,253228.0
2025-01-15 09:35:00,70.74,70.77,70.64,70.69,90069.0,69.4959,69.5254,69.3977,69.4468,90069.0
2025-01-15 09:40:00,70.7,70.78,70.7,70.76,16176.0,69.4566,69.5352,69.4566,69.5156,16176.0
2025-01-15 09:45:00,70.76,70.84,70.73,70.81,2109954.0,69.5156,69.5941,69.4861,69.5647,2109954.0
2025-01-15 09:50:00,70.81,70.83,70.76,70.79,40581.0,69.5647,69.5843,69.5156,69.545,40581.0
2025-01-15 09:55:00,70.79,70.83,70.78,70.82,106438.0,69.545,69.5843,69.5352,69.5745,106438.0
2025-01-15 10:00:00,70.82,70.82,70.71,70.72,66791.0,69.5745,69.5745,69.4664,69.4763,66791.0
2025-01-15 10:05:00,70.72,70.76,70.67,70.75,111464.0,69.4763,69.5156,69.4271,69.5057,111464.0
2025-01-15 10:10:00,70.75,70.8,70.73,70.78,87086.0,69.5057,69.5549,69.4861,69.5352,87086.0
2025-01-15 10:15:00,70.78,70.85,70.77,70.82,30350.0,69.5352,69.604,69.5254,69.5745,30350.0
2025-01-15 10:20:00,70.81,70.81,70.74,70.8,28827.0,69.5647,69.5647,69.4959,69.5549,28827.0
2025-01-15 10:25:00,70.8,70.84,70.77,70.83,42942.0,69.5549,69.5941,69.5254,69.5843,42942.0
2025-01-15 10:30:00,70.84,70.87,70.84,70.86,50687.0,69.5941,69.6236,69.5941,69.6138,50687.0
2025-01-15 10:35:00,70.86,70.86,70.77,70.79,153482.0,69.6138,69.6138,69.5254,69.545,153482.0
2025-01-15 10:40:00,70.78,70.84,70.77,70.78,57710.0,69.5352,69.5941,69.5254,69.5352,57710.0
2025-01-15 10:45:00,70.77,70.78,70.67,70.69,39565.0,69.5254,69.5352,69.4271,69.4468,39565.0
2025-01-15 10:50:00,70.69,70.73,70.65,70.7,35774.0,69.4468,69.4861,69.4075,69.4566,35774.0
2025-01-15 10:55:00,70.71,70.74,70.7,70.71,142593.0,69.4664,69.4959,69.4566,69.4664,142593.0
2025-01-15 11:00:00,70.72,70.75,70.71,70.75,87546.0,69.4763,69.5057,69.4664,69.5057,87546.0
2025-01-15 11:05:00,70.74,70.78,70.64,70.69,49582.0,69.4959,69.5352,69.3977,69.4468,49582.0
2025-01-15 11:10:00,70.69,70.71,70.66,70.7,73205.0,69.4468,69.4664,69.4173,69.4566,73205.0
2025-01-15 11:15:00,70.7,70.72,70.62,70.64,75956.0,69.4566,69.4763,69.378,69.3977,75956.0
2025-01-15 11:20:00,70.65,70.72,70.64,70.67,53678.0,69.4075,69.4763,69.3977,69.4271,53678.0
2025-01-15 11:25:00,70.65,70.67,70.62,70.62,39808.0,69.4075,69.4271,69.378,69.378,39808.0
2025-01-15 11:30:00,70.63,70.63,70.43,70.45,95338.0,69.3878,69.3878,69.1914,69.211,95338.0
2025-01-15 11:35:00,70.45,70.51,70.42,70.48,246585.0,69.211,69.27,69.1815,69.2405,246585.0
2025-01-15 11:40:00,70.48,70.5,70.44,70.46,37702.0,69.2405,69.2601,69.2012,69.2208,37702.0
2025-01-15 11:45:00,70.48,70.53,70.47,70.53,29872.0,69.2405,69.2896,69.2307,69.2896,29872.0
2025-01-15 11:50:00,70.52,70.53,70.46,70.51,32153.0,69.2798,69.2896,69.2208,69.27,32153.0
2025-01-15 11:55:00,70.5,70.54,70.48,70.53,43524.0,69.2601,69.2994,69.2405,69.2896,43524.0
2025-01-15 12:00:00,70.53,70.59,70.52,70.58,571540.0,69.2896,69.3485,69.2798,69.3387,571540.0
2025-01-15 12:05:00,70.57,70.63,70.57,70.61,101132.0,69.3289,69.3878,69.3289,69.3682,101132.0
2025-01-15 12:10:00,70.61,70.63,70.58,70.59,287639.0,69.3682,69.3878,69.3387,69.3485,287639.0
2025-01-15 12:15:00,70.59,70.62,70.53,70.54,84895.0,69.3485,69.378,69.2896,69.2994,84895.0
2025-01-15 12:20:00,70.53,70.57,70.53,70.54,78101.0,69.2896,69.3289,69.2896,69.2994,78101.0
2025-01-15 12:25:00,70.55,70.6,70.54,70.58,138984.0,69.3092,69.3584,69.2994,69.3387,138984.0
2025-01-15 12:30:00,70.58,70.62,70.56,70.62,71868.0,69.3387,69.378,69.3191,69.378,71868.0
2025-01-15 12:35:00,70.61,70.63,70.6,70.63,650146.0,69.3682,69.3878,69.3584,69.3878,650146.0
2025-01-15 12:40:00,70.63,70.63,70.61,70.62,55721.0,69.3878,69.3878,69.3682,69.378,55721.0
2025-01-15 12:45:00,70.62,70.62,70.58,70.6,25777.0,69.378,69.378,69.3387,69.3584,25777.0
2025-01-15 12:50:00,70.59,70.6,70.54,70.56,110054.0,69.3485,69.3584,69.2994,69.3191,110054.0
2025-01-15 12:55:00,70.56,70.57,70.51,70.55,124909.0,69.3191,69.3289,69.27,69.3092,124909.0
2025-01-15 13:00:00,70.56,70.59,70.54,70.59,80119.0,69.3191,69.3485,69.2994,69.3485,80119.0
2025-01-15 13:05:00,70.59,70.6,70.57,70.58,32907.0,69.3485,69.3584,69.3289,69.3387,32907.0
2025-01-15 13:10:00,70.59,70.63,70.58,70.61,36817.0,69.3485,69.3878,69.3387,69.3682,36817.0
2025-01-15 13:15:00,70.61,70.66,70.59,70.65,75095.0,69.3682,69.4173,69.3485,69.4075,75095.0
2025-01-15 13:20:00,70.65,70.66,70.63,70.65,78369.0,69.4075,69.4173,69.3878,69.4075,78369.0
2025-01-15 13:25:00,70.65,70.66,70.63,70.65,102594.0,69.4075,69.4173,69.3878,69.4075,102594.0
2025-01-15 13:30:00,70.65,70.67,70.64,70.65,38678.0,69.4075,69.4271,69.3977,69.4075,38678.0
2025-01-15 13:35:00,70.64,70.66,70.63,70.66,67321.0,69.3977,69.4173,69.3878,69.4173,67321.0
2025-01-15 13:40:00,70.65,70.67,70.64,70.66,52053.0,69.4075,69.4271,69.3977,69.4173,52053.0
2025-01-15 13:45:00,70.66,70.67,70.64,70.65,28212.0,69.4173,69.4271,69.3977,69.4075,28212.0
2025-01-15 13:50:00,70.66,70.69,70.65,70.69,36053.0,69.4173,69.4468,69.4075,69.4468,36053.0
2025-01-15 13:55:00,70.68,70.69,70.66,70.66,93856.0,69.437,69.4468,69.4173,69.4173,93856.0
2025-01-15 14:00:00,70.67,70.69,70.66,70.67,52811.0,69.4271,69.4468,69.4173,69.4271,52811.0
2025-01-15 14:05:00,70.67,70.69,70.66,70.67,33785.0,69.4271,69.4468,69.4173,69.4271,33785.0
2025-01-15 14:10:00,70.67,70.67,70.64,70.66,52665.0,69.4271,69.4271,69.3977,69.4173,52665.0
2025-01-15 14:15:00,70.65,70.67,70.63,70.66,23842.0,69.4075,69.4271,69.3878,69.4173,23842.0
2025-01-15 14:20:00,70.65,70.67,70.62,70.64,67838.0,69.4075,69.4271,69.378,69.3977,67838.0
2025-01-15 14:25:00,70.64,70.68,70.63,70.68,80580.0,69.3977,69.437,69.3878,69.437,80580.0
2025-01-15 14:30:00,70.68,70.71,70.67,70.69,54055.0,69.437,69.4664,69.4271,69.4468,54055.0
2025-01-15 14:35:00,70.68,70.74,70.68,70.73,51136.0,69.437,69.4959,69.437,69.4861,51136.0
2025-01-15 14:40:00,70.73,70.74,70.67,70.67,50257.0,69.4861,69.4959,69.4271,69.4271,50257.0
2025-01-15 14:45:00,70.68,70.72,70.67,70.71,45421.0,69.437,69.4763,69.4271,69.4664,45421.0
2025-01-15 14:50:00,70.72,70.73,70.69,70.71,40167.0,69.4763,69.4861,69.4468,69.4664,40167.0
2025-01-15 14:55:00,70.72,70.73,70.7,70.72,43558.0,69.4763,69.4861,69.4566,69.4763,43558.0
2025-01-15 15:00:00,70.71,70.73,70.7,70.72,61805.0,69.4664,69.4861,69.4566,69.4763,61805.0
2025-01-15 15:05:00,70.72,70.74,70.71,70.73,34733.0,69.4763,69.4959,69.4664,69.4861,34733.0
2025-01-15 15:10:00,70.73,70.75,70.72,70.73,217827.0,69.4861,69.5057,69.4763,69.4861,217827.0
2025-01-15 15:15:00,70.73,70.74,70.72,70.72,47524.0,69.4861,69.4959,69.4763,69.4763,47524.0
2025-01-15 15:20:00,70.73,70.77,70.72,70.76,75843.0,69.4861,69.5254,69.4763,69.5156,75843.0
2025-01-15 15:25:00,70.76,70.78,70.75,70.77,37299.0,69.5156,69.5352,69.5057,69.5254,37299.0
2025-01-15 15:30:00,70.76,70.79,70.75,70.78,103564.0,69.5156,69.545,69.5057,69.5352,103564.0
2025-01-15 15:35:00,70.78,70.78,70.74,70.76,68132.0,69.5352,69.5352,69.4959,69.5156,68132.0
2025-01-15 15:40:00,70.75,70.76,70.72,70.75,47824.0,69.5057,69.5156,69.4763,69.5057,47824.0
2025-01-15 15:45:00,70.74,70.76,70.72,70.72,111735.0,69.4959,69.5156,69.4763,69.4763,111735.0
2025-01-15 15:50:00,70.73,70.73,70.7,70.71,155208.0,69.4861,69.4861,69.4566,69.4664,155208.0
2025-01-15 15:55:00,70.72,70.73,70.66,70.66,538579.0,69.4763,69.4861,69.4173,69.4173,538579.0
2025-01-16 09:30:00,70.87,70.87,70.78,70.86,240355.0,69.6236,69.6236,69.5352,69.6138,240355.0
2025-01-16 09:35:00,70.87,70.9,70.8,70.86,70412.0,69.6236,69.6531,69.5549,69.6138,70412.0
2025-01-16 09:40:00,70.88,70.91,70.85,70.87,33198.0,69.6334,69.6629,69.604,69.6236,33198.0
2025-01-16 09:45:00,70.88,70.88,70.79,70.82,27913.0,69.6334,69.6334,69.545,69.5745,27913.0
2025-01-16 09:50:00,70.83,70.86,70.79,70.83,70832.0,69.5843,69.6138,69.545,69.5843,70832.0
2025-01-16 09:55:00,70.83,70.83,70.74,70.74,64712.0,69.5843,69.5843,69.4959,69.4959,64712.0
2025-01-16 10:00:00,70.74,70.75,70.67,70.73,50265.0,69.4959,69.5057,69.4271,69.4861,50265.0
2025-01-16 10:05:00,70.74,70.88,70.7,70.88,677111.0,69.4959,69.6334,69.4566,69.6334,677111.0
2025-01-16 10:10:00,70.88,70.92,70.78,70.78,195602.0,69.6334,69.6727,69.5352,69.5352,195602.0
2025-01-16 10:15:00,70.77,70.85,70.74,70.84,121781.0,69.5254,69.604,69.4959,69.5941,121781.0
2025-01-16 10:20:00,70.83,70.89,70.81,70.89,136922.0,69.5843,69.6433,69.5647,69.6433,136922.0
2025-01-16 10:25:00,70.88,70.88,70.81,70.84,48092.0,69.6334,69.6334,69.5647,69.5941,48092.0
2025-01-16 10:30:00,70.83,70.94,70.81,70.91,116913.0,69.5843,69.6924,69.5647,69.6629,116913.0
2025-01-16 10:35:00,70.9,70.91,70.81,70.89,122285.0,69.6531,69.6629,69.5647,69.6433,122285.0
2025-01-16 10:40:00,70.89,70.9,70.83,70.89,190926.0,69.6433,69.6531,69.5843,69.6433,190926.0
2025-01-16 10:45:00,70.88,70.88,70.84,70.86,56153.0,69.6334,69.6334,69.5941,69.6138,56153.0
2025-01-16 10:50:00,70.87,70.93,70.85,70.9,49914.0,69.6236,69.6826,69.604,69.6531,49914.0
2025-01-16 10:55:00,70.9,70.98,70.9,70.98,55348.0,69.6531,69.7317,69.6531,69.7317,55348.0
2025-01-16 11:00:00,70.97,71.03,70.95,71.03,265414.0,69.7219,69.7808,69.7022,69.7808,265414.0
2025-01-16 11:05:00,71.02,71.09,70.98,71.07,263285.0,69.771,69.8397,69.7317,69.8201,263285.0
2025-01-16 11:10:00,71.07,71.08,70.93,70.94,94563.0,69.8201,69.8299,69.6826,69.6924,94563.0
2025-01-16 11:15:00,70.95,70.99,70.89,70.97,419627.0,69.7022,69.7415,69.6433,69.7219,419627.0
2025-01-16 11:20:00,70.97,71.01,70.92,70.99,55949.0,69.7219,69.7612,69.6727,69.7415,55949.0
2025-01-16 11:25:00,70.99,71.07,70.99,71.06,37875.0,69.7415,69.8201,69.7415,69.8103,37875.0
2025-01-16 11:30:00,71.06,71.16,71.06,71.15,33810.0,69.8103,69.9085,69.8103,69.8987,33810.0
2025-01-16 11:35:00,71.14,71.15,71.08,71.09,33088.0,69.8889,69.8987,69.8299,69.8397,33088.0
2025-01-16 11:40:00,71.1,71.13,71.05,71.09,51499.0,69.8496,69.879,69.8005,69.8397,51499.0
2025-01-16 11:45:00,71.12,71.14,71.09,71.13,26568.0,69.8692,69.8889,69.8397,69.879,26568.0
2025-01-16 11:50:00,71.13,71.14,71.11,71.13,16777.0,69.879,69.8889,69.8594,69.879,16777.0
2025-01-16 11:55:00,71.13,71.16,71.11,71.14,121746.0,69.879,69.9085,69.8594,69.8889,121746.0
2025-01-16 12:00:00,71.14,71.14,71.1,71.13,108664.0,69.8889,69.8889,69.8496,69.879,108664.0
2025-01-16 12:05:00,71.12,71.16,71.11,71.15,15032.0,69.8692,69.9085,69.8594,69.8987,15032.0
2025-01-16 12:10:00,71.14,71.2,71.13,71.19,42698.0,69.8889,69.9478,69.879,69.938,42698.0
2025-01-16 12:15:00,71.19,71.23,71.13,71.2,44643.0,69.938,69.9773,69.879,69.9478,44643.0
2025-01-16 12:20:00,71.21,71.23,71.16,71.22,63761.0,69.9576,69.9773,69.9085,69.9675,63761.0
2025-01-16 12:25:00,71.22,71.25,71.21,71.23,33342.0,69.9675,69.9969,69.9576,69.9773,33342.0
2025-01-16 12:30:00,71.23,71.24,71.18,71.19,1449708.0,69.9773,69.9871,69.9282,69.938,1449708.0
2025-01-16 12:35:00,71.19,71.19,71.15,71.15,26719.0,69.938,69.938,69.8987,69.8987,26719.0
2025-01-16 12:40:00,71.16,71.16,71.12,71.14,57174.0,69.9085,69.9085,69.8692,69.8889,57174.0
2025-01-16 12:45:00,71.13,71.15,71.12,71.14,110060.0,69.879,69.8987,69.8692,69.8889,110060.0
2025-01-16 12:50:00,71.13,71.14,71.08,71.09,55294.0,69.879,69.8889,69.8299,69.8397,55294.0
2025-01-16 12:55:00,71.09,71.13,71.09,71.1,104431.0,69.8397,69.879,69.8397,69.8496,104431.0
2025-01-16 13:00:00,71.09,71.12,71.08,71.12,11200.0,69.8397,69.8692,69.8299,69.8692,11200.0
2025-01-16 13:05:00,71.13,71.14,71.09,71.11,19904.0,69.879,69.8889,69.8397,69.8594,19904.0
2025-01-16 13:10:00,71.11,71.15,71.11,71.15,25829.0,69.8594,69.8987,69.8594,69.8987,25829.0
2025-01-16 13:15:00,71.15,71.15,71.09,71.12,50301.0,69.8987,69.8987,69.8397,69.8692,50301.0
2025-01-16 13:20:00,71.12,71.13,71.1,71.12,202422.0,69.8692,69.879,69.8496,69.8692,202422.0
2025-01-16 13:25:00,71.11,71.12,71.04,71.05,27672.0,69.8594,69.8692,69.7906,69.8005,27672.0
2025-01-16 13:30:00,71.05,71.06,71.02,71.03,27163.0,69.8005,69.8103,69.771,69.7808,27163.0
2025-01-16 13:35:00,71.03,71.04,71.0,71.02,44874.0,69.7808,69.7906,69.7513,69.771,44874.0
2025-01-16 13:40:00,71.02,71.05,70.99,71.01,47971.0,69.771,69.8005,69.7415,69.7612,47971.0
2025-01-16 13:45:00,71.02,71.02,70.97,70.99,53076.0,69.771,69.771,69.7219,69.7415,53076.0
2025-01-16 13:50:00,70.99,71.04,70.98,71.03,83668.0,69.7415,69.7906,69.7317,69.7808,83668.0
2025-01-16 13:55:00,71.04,71.05,70.98,71.0,97408.0,69.7906,69.8005,69.7317,69.7513,97408.0
2025-01-16 14:00:00,71.01,71.04,70.97,71.03,132553.0,69.7612,69.7906,69.7219,69.7808,132553.0
2025-01-16 14:05:00,71.03,71.08,71.03,71.06,69729.0,69.7808,69.8299,69.7808,69.8103,69729.0
2025-01-16 14:10:00,71.06,71.1,71.05,71.07,78621.0,69.8103,69.8496,69.8005,69.8201,78621.0
2025-01-16 14:15:00,71.08,71.12,71.07,71.09,36791.0,69.8299,69.8692,69.8201,69.8397,36791.0
2025-01-16 14:20:00,71.08,71.11,71.04,71.05,156657.0,69.8299,69.8594,69.7906,69.8005,156657.0
2025-01-16 14:25:00,71.05,71.1,71.05,71.08,45744.0,69.8005,69.8496,69.8005,69.8299,45744.0
2025-01-16 14:30:00,71.08,71.08,71.04,71.06,204026.0,69.8299,69.8299,69.7906,69.8103,204026.0
2025-01-16 14:35:00,71.06,71.11,71.05,71.11,275343.0,69.8103,69.8594,69.8005,69.8594,275343.0
2025-01-16 14:40:00,71.11,71.11,71.07,71.07,47532.0,69.8594,69.8594,69.8201,69.8201,47532.0
2025-01-16 14:45:00,71.08,71.11,71.07,71.07,45420.0,69.8299,69.8594,69.8201,69.8201,45420.0
2025-01-16 14:50:00,71.08,71.09,71.04,71.09,34932.0,69.8299,69.8397,69.7906,69.8397,34932.0
2025-01-16 14:55:00,71.09,71.12,71.09,71.09,56411.0,69.8397,69.8692,69.8397,69.8397,56411.0
2025-01-16 15:00:00,71.09,71.1,71.07,71.09,48642.0,69.8397,69.8496,69.8201,69.8397,48642.0
2025-01-16 15:05:00,71.09,71.11,71.08,71.09,261279.0,69.8397,69.8594,69.8299,69.8397,261279.0
2025-01-16 15:10:00,71.09,71.09,71.05,71.06,86950.0,69.8397,69.8397,69.8005,69.8103,86950.0
2025-01-16 15:15:00,71.06,71.08,71.02,71.03,55439.0,69.8103,69.8299,69.771,69.7808,55439.0
2025-01-16 15:20:00,71.03,71.06,71.02,71.03,85207.0,69.7808,69.8103,69.771,69.7808,85207.0
2025-01-16 15:25:00,71.03,71.05,71.02,71.04,61323.0,69.7808,69.8005,69.771,69.7906,61323.0
2025-01-16 15:30:00,71.03,71.06,71.03,71.06,85371.0,69.7808,69.8103,69.7808,69.8103,85371.0
2025-01-16 15:35:00,71.05,71.06,71.03,71.03,50953.0,69.8005,69.8103,69.7808,69.7808,50953.0
2025-01-16 15:40:00,71.04,71.07,71.03,71.05,56522.0,69.7906,69.8201,69.7808,69.8005,56522.0
2025-01-16 15:45:00,71.05,71.05,71.03,71.03,121647.0,69.8005,69.8005,69.7808,69.7808,121647.0
2025-01-16 15:50:00,71.03,71.07,71.02,71.03,846204.0,69.7808,69.8201,69.771,69.7808,846204.0
2025-01-16 15:55:00,71.03,71.04,70.99,71.02,711892.0,69.7808,69.7906,69.7415,69.771,711892.0
2025-01-17 09:30:00,71.34,71.44,71.28,71.34,237398.0,70.0854,70.1836,70.0264,70.0854,237398.0
2025-01-17 09:35:00,71.36,71.37,71.29,71.33,117839.0,70.105,70.1148,70.0362,70.0755,117839.0
2025-01-17 09:40:00,71.32,71.41,71.32,71.37,43485.0,70.0657,70.1541,70.0657,70.1148,43485.0
2025-01-17 09:45:00,71.38,71.46,71.38,71.45,131281.0,70.1246,70.2032,70.1246,70.1934,131281.0
2025-01-17 09:50:00,71.45,71.51,71.45,71.48,52697.0,70.1934,70.2524,70.1934,70.2229,52697.0
2025-01-17 09:55:00,71.49,71.54,71.48,71.52,46397.0,70.2327,70.2818,70.2229,70.2622,46397.0
2025-01-17 10:00:00,71.51,71.63,71.49,71.63,81360.0,70.2524,70.3703,70.2327,70.3703,81360.0
2025-01-17 10:05:00,71.63,71.71,71.62,71.65,114205.0,70.3703,70.4488,70.3604,70.3899,114205.0
2025-01-17 10:10:00,71.64,71.73,71.63,71.65,39113.0,70.3801,70.4685,70.3703,70.3899,39113.0
2025-01-17 10:15:00,71.65,71.65,71.57,71.59,41117.0,70.3899,70.3899,70.3113,70.331,41117.0
2025-01-17 10:20:00,71.59,71.6,71.53,71.54,56020.0,70.331,70.3408,70.272,70.2818,56020.0
2025-01-17 10:25:00,71.53,71.59,71.52,71.59,69716.0,70.272,70.331,70.2622,70.331,69716.0
2025-01-17 10:30:00,71.59,71.59,71.53,71.54,45451.0,70.331,70.331,70.272,70.2818,45451.0
2025-01-17 10:35:00,71.53,71.56,71.51,71.55,19676.0,70.272,70.3015,70.2524,70.2917,19676.0
2025-01-17 10:40:00,71.55,71.57,71.52,71.56,433099.0,70.2917,70.3113,70.2622,70.3015,433099.0
2025-01-17 10:45:00,71.56,71.59,71.53,71.55,49282.0,70.3015,70.331,70.272,70.2917,49282.0
2025-01-17 10:50:00,71.55,71.57,71.52,71.55,82333.0,70.2917,70.3113,70.2622,70.2917,82333.0
2025-01-17 10:55:00,71.54,71.56,71.53,71.54,62054.0,70.2818,70.3015,70.272,70.2818,62054.0
2025-01-17 11:00:00,71.55,71.55,71.49,71.5,30370.0,70.2917,70.2917,70.2327,70.2425,30370.0
2025-01-17 11:05:00,71.5,71.51,71.46,71.48,29763.0,70.2425,70.2524,70.2032,70.2229,29763.0
2025-01-17 11:10:00,71.48,71.51,71.46,71.5,30176.0,70.2229,70.2524,70.2032,70.2425,30176.0
2025-01-17 11:15:00,71.5,71.5,71.47,71.48,20640.0,70.2425,70.2425,70.2131,70.2229,20640.0
2025-01-17 11:20:00,71.48,71.51,71.47,71.5,55332.0,70.2229,70.2524,70.2131,70.2425,55332.0
2025-01-17 11:25:00,71.5,71.51,71.48,71.5,46682.0,70.2425,70.2524,70.2229,70.2425,46682.0
2025-01-17 11:30:00,71.5,71.55,71.48,71.51,54365.0,70.2425,70.2917,70.2229,70.2524,54365.0
2025-01-17 11:35:00,71.51,71.53,71.49,71.5,42952.0,70.2524,70.272,70.2327,70.2425,42952.0
2025-01-17 11:40:00,71.49,71.52,71.48,71.52,41844.0,70.2327,70.2622,70.2229,70.2622,41844.0
2025-01-17 11:45:00,71.52,71.52,71.48,71.5,17555.0,70.2622,70.2622,70.2229,70.2425,17555.0
2025-01-17 11:50:00,71.5,71.51,71.45,71.45,93584.0,70.2425,70.2524,70.1934,70.1934,93584.0
2025-01-17 11:55:00,71.44,71.44,71.4,71.44,33515.0,70.1836,70.1836,70.1443,70.1836,33515.0
2025-01-17 12:00:00,71.43,71.44,71.39,71.4,34463.0,70.1738,70.1836,70.1345,70.1443,34463.0
2025-01-17 12:05:00,71.41,71.41,71.39,71.4,23422.0,70.1541,70.1541,70.1345,70.1443,23422.0
2025-01-17 12:10:00,71.4,71.44,71.39,71.44,50480.0,70.1443,70.1836,70.1345,70.1836,50480.0
2025-01-17 12:15:00,71.45,71.46,71.43,71.45,53744.0,70.1934,70.2032,70.1738,70.1934,53744.0
2025-01-17 12:20:00,71.45,71.46,71.43,71.45,99010.0,70.1934,70.2032,70.1738,70.1934,99010.0
2025-01-17 12:25:00,71.45,71.46,71.43,71.45,47681.0,70.1934,70.2032,70.1738,70.1934,47681.0
2025-01-17 12:30:00,71.45,71.46,71.43,71.45,29336.0,70.1934,70.2032,70.1738,70.1934,29336.0
2025-01-17 12:35:00,71.45,71.46,71.42,71.45,42394.0,70.1934,70.2032,70.1639,70.1934,42394.0
2025-01-17 12:40:00,71.45,71.46,71.41,71.43,41376.0,70.1934,70.2032,70.1541,70.1738,41376.0
2025-01-17 12:45:00,71.42,71.43,71.4,71.41,26882.0,70.1639,70.1738,70.1443,70.1541,26882.0
2025-01-17 12:50:00,71.42,71.43,71.4,71.4,81928.0,70.1639,70.1738,70.1443,70.1443,81928.0
2025-01-17 12:55:00,71.41,71.41,71.37,71.4,52876.0,70.1541,70.1541,70.1148,70.1443,52876.0
2025-01-17 13:00:00,71.4,71.41,71.37,71.4,67007.0,70.1443,70.1541,70.1148,70.1443,67007.0
2025-01-17 13:05:00,71.4,71.41,71.36,71.39,44909.0,70.1443,70.1541,70.105,70.1345,44909.0
2025-01-17 13:10:00,71.38,71.41,71.37,71.39,43620.0,70.1246,70.1541,70.1148,70.1345,43620.0
2025-01-17 13:15:00,71.4,71.41,71.38,71.4,66537.0,70.1443,70.1541,70.1246,70.1443,66537.0
2025-01-17 13:20:00,71.4,71.44,71.4,71.41,54971.0,70.1443,70.1836,70.1443,70.1541,54971.0
2025-01-17 13:25:00,71.42,71.42,71.36,71.37,212477.0,70.1639,70.1639,70.105,70.1148,212477.0
2025-01-17 13:30:00,71.37,71.37,71.31,71.31,104062.0,70.1148,70.1148,70.0559,70.0559,104062.0
2025-01-17 13:35:00,71.31,71.36,71.31,71.36,49416.0,70.0559,70.105,70.0559,70.105,49416.0
2025-01-17 13:40:00,71.35,71.36,71.32,71.33,51430.0,70.0952,70.105,70.0657,70.0755,51430.0
2025-01-17 13:45:00,71.33,71.37,71.32,71.33,69310.0,70.0755,70.1148,70.0657,70.0755,69310.0
2025-01-17 13:50:00,71.32,71.33,71.31,71.33,56360.0,70.0657,70.0755,70.0559,70.0755,56360.0
2025-01-17 13:55:00,71.32,71.33,71.29,71.32,26811.0,70.0657,70.0755,70.0362,70.0657,26811.0
2025-01-17 14:00:00,71.32,71.36,71.31,71.36,30393.0,70.0657,70.105,70.0559,70.105,30393.0
2025-01-17 14:05:00,71.34,71.35,71.31,71.34,65033.0,70.0854,70.0952,70.0559,70.0854,65033.0
2025-01-17 14:10:00,71.34,71.35,71.32,71.33,25896.0,70.0854,70.0952,70.0657,70.0755,25896.0
2025-01-17 14:15:00,71.34,71.34,71.28,71.28,54236.0,70.0854,70.0854,70.0264,70.0264,54236.0
2025-01-17 14:20:00,71.29,71.34,71.28,71.32,29557.0,70.0362,70.0854,70.0264,70.0657,29557.0
2025-01-17 14:25:00,71.33,71.34,71.3,71.31,39522.0,70.0755,70.0854,70.0461,70.0559,39522.0
2025-01-17 14:30:00,71.31,71.33,71.29,71.33,223549.0,70.0559,70.0755,70.0362,70.0755,223549.0
2025-01-17 14:35:00,71.32,71.35,71.31,71.31,66576.0,70.0657,70.0952,70.0559,70.0559,66576.0
2025-01-17 14:40:00,71.31,71.33,71.3,71.31,34085.0,70.0559,70.0755,70.0461,70.0559,34085.0
2025-01-17 14:45:00,71.32,71.34,71.3,71.31,37640.0,70.0657,70.0854,70.0461,70.0559,37640.0
2025-01-17 14:50:00,71.31,71.33,71.3,71.3,22243.0,70.0559,70.0755,70.0461,70.0461,22243.0
2025-01-17 14:55:00,71.3,71.32,71.29,71.3,60502.0,70.0461,70.0657,70.0362,70.0461,60502.0
2025-01-17 15:00:00,71.3,71.3,71.26,71.26,67498.0,70.0461,70.0461,70.0068,70.0068,67498.0
2025-01-17 15:05:00,71.26,71.3,71.26,71.3,32461.0,70.0068,70.0461,70.0068,70.0461,32461.0
2025-01-17 15:10:00,71.31,71.32,71.29,71.3,46048.0,70.0559,70.0657,70.0362,70.0461,46048.0
2025-01-17 15:15:00,71.3,71.33,71.29,71.32,65198.0,70.0461,70.0755,70.0362,70.0657,65198.0
2025-01-17 15:20:00,71.33,71.35,71.32,71.34,31163.0,70.0755,70.0952,70.0657,70.0854,31163.0
2025-01-17 15:25:00,71.34,71.35,71.32,71.34,31513.0,70.0854,70.0952,70.0657,70.0854,31513.0
2025-01-17 15:30:00,71.34,71.37,71.34,71.36,53018.0,70.0854,70.1148,70.0854,70.105,53018.0
2025-01-17 15:35:00,71.37,71.37,71.34,71.37,46906.0,70.1148,70.1148,70.0854,70.1148,46906.0
2025-01-17 15:40:00,71.37,71.37,71.33,71.37,88722.0,70.1148,70.1148,70.0755,70.1148,88722.0
2025-01-17 15:45:00,71.36,71.38,71.35,71.36,67557.0,70.105,70.1246,70.0952,70.105,67557.0
2025-01-17 15:50:00,71.37,71.39,71.34,71.37,75220.0,70.1148,70.1345,70.0854,70.1148,75220.0
2025-01-17 15:55:00,71.37,71.38,71.32,71.36,115717.0,70.1148,70.1246,70.0657,70.105,115717.0
2025-01-21 09:30:00,72.28,72.35,72.25,72.26,263594.0,71.0088,71.0776,70.9793,70.9892,263594.0
2025-01-21 09:35:00,72.26,72.26,72.22,72.23,90158.0,70.9892,70.9892,70.9499,70.9597,90158.0
2025-01-21 09:40:00,72.23,72.28,72.23,72.28,56072.0,70.9597,71.0088,70.9597,71.0088,56072.0
2025-01-21 09:45:00,72.28,72.34,72.26,72.28,45882.0,71.0088,71.0678,70.9892,71.0088,45882.0
2025-01-21 09:50:00,72.28,72.3,72.2,72.22,110464.0,71.0088,71.0285,70.9302,70.9499,110464.0
2025-01-21 09:55:00,72.22,72.27,72.21,72.27,81646.0,70.9499,70.999,70.9401,70.999,81646.0
2025-01-21 10:00:00,72.26,72.29,72.23,72.25,75517.0,70.9892,71.0186,70.9597,70.9793,75517.0
2025-01-21 10:05:00,72.23,72.26,72.2,72.24,44166.0,70.9597,70.9892,70.9302,70.9695,44166.0
2025-01-21 10:10:00,72.25,72.27,72.18,72.22,43230.0,70.9793,70.999,70.9106,70.9499,43230.0
2025-01-21 10:15:00,72.22,72.27,72.19,72.26,83514.0,70.9499,70.999,70.9204,70.9892,83514.0
2025-01-21 10:20:00,72.26,72.34,72.25,72.32,45062.0,70.9892,71.0678,70.9793,71.0481,45062.0
2025-01-21 10:25:00,72.32,72.35,72.32,72.33,64143.0,71.0481,71.0776,71.0481,71.0579,64143.0
2025-01-21 10:30:00,72.33,72.36,72.31,72.35,43618.0,71.0579,71.0874,71.0383,71.0776,43618.0
2025-01-21 10:35:00,72.35,72.41,72.34,72.4,53961.0,71.0776,71.1365,71.0678,71.1267,53961.0
2025-01-21 10:40:00,72.41,72.45,72.39,72.4,24770.0,71.1365,71.1758,71.1169,71.1267,24770.0
2025-01-21 10:45:00,72.4,72.42,72.34,72.39,152422.0,71.1267,71.1464,71.0678,71.1169,152422.0
2025-01-21 10:50:00,72.38,72.39,72.32,72.35,42421.0,71.1071,71.1169,71.0481,71.0776,42421.0
2025-01-21 10:55:00,72.35,72.39,72.33,72.38,22624.0,71.0776,71.1169,71.0579,71.1071,22624.0
2025-01-21 11:00:00,72.39,72.41,72.35,72.41,40149.0,71.1169,71.1365,71.0776,71.1365,40149.0
2025-01-21 11:05:00,72.41,72.46,72.41,72.45,43424.0,71.1365,71.1857,71.1365,71.1758,43424.0
2025-01-21 11:10:00,72.45,72.47,72.43,72.46,56850.0,71.1758,71.1955,71.1562,71.1857,56850.0
2025-01-21 11:15:00,72.47,72.47,72.42,72.47,80557.0,71.1955,71.1955,71.1464,71.1955,80557.0
2025-01-21 11:20:00,72.47,72.5,72.45,72.48,95096.0,71.1955,71.225,71.1758,71.2053,95096.0
2025-01-21 11:25:00,72.48,72.57,72.47,72.56,87241.0,71.2053,71.2937,71.1955,71.2839,87241.0
2025-01-21 11:30:00,72.56,72.59,72.55,72.56,29357.0,71.2839,71.3134,71.2741,71.2839,29357.0
2025-01-21 11:35:00,72.56,72.57,72.51,72.53,81975.0,71.2839,71.2937,71.2348,71.2544,81975.0
2025-01-21 11:40:00,72.53,72.56,72.5,72.51,1460696.0,71.2544,71.2839,71.225,71.2348,1460696.0
2025-01-21 11:45:00,72.52,72.56,72.51,72.55,152110.0,71.2446,71.2839,71.2348,71.2741,152110.0
2025-01-21 11:50:00,72.55,72.57,72.54,72.57,103187.0,71.2741,71.2937,71.2642,71.2937,103187.0
2025-01-21 11:55:00,72.57,72.62,72.57,72.62,47101.0,71.2937,71.3428,71.2937,71.3428,47101.0
2025-01-21 12:00:00,72.62,72.63,72.58,72.59,75700.0,71.3428,71.3527,71.3035,71.3134,75700.0
2025-01-21 12:05:00,72.59,72.63,72.59,72.63,39402.0,71.3134,71.3527,71.3134,71.3527,39402.0
2025-01-21 12:10:00,72.63,72.64,72.6,72.6,120229.0,71.3527,71.3625,71.3232,71.3232,120229.0
2025-01-21 12:15:00,72.61,72.61,72.58,72.6,62370.0,71.333,71.333,71.3035,71.3232,62370.0
2025-01-21 12:20:00,72.6,72.62,72.57,72.62,78120.0,71.3232,71.3428,71.2937,71.3428,78120.0
2025-01-21 12:25:00,72.62,72.66,72.61,72.64,22532.0,71.3428,71.3821,71.333,71.3625,22532.0
2025-01-21 12:30:00,72.64,72.65,72.62,72.64,41944.0,71.3625,71.3723,71.3428,71.3625,41944.0
2025-01-21 12:35:00,72.64,72.65,72.61,72.64,86544.0,71.3625,71.3723,71.333,71.3625,86544.0
2025-01-21 12:40:00,72.64,72.66,72.62,72.64,63199.0,71.3625,71.3821,71.3428,71.3625,63199.0
2025-01-21 12:45:00,72.64,72.67,72.63,72.66,133157.0,71.3625,71.392,71.3527,71.3821,133157.0
2025-01-21 12:50:00,72.66,72.67,72.65,72.65,59828.0,71.3821,71.392,71.3723,71.3723,59828.0
2025-01-21 12:55:00,72.66,72.68,72.64,72.65,96665.0,71.3821,71.4018,71.3625,71.3723,96665.0
2025-01-21 13:00:00,72.65,72.65,72.62,72.64,67786.0,71.3723,71.3723,71.3428,71.3625,67786.0
2025-01-21 13:05:00,72.65,72.67,72.64,72.67,40228.0,71.3723,71.392,71.3625,71.392,40228.0
2025-01-21 13:10:00,72.67,72.67,72.64,72.66,31735.0,71.392,71.392,71.3625,71.3821,31735.0
2025-01-21 13:15:00,72.66,72.67,72.64,72.65,33922.0,71.3821,71.392,71.3625,71.3723,33922.0
2025-01-21 13:20:00,72.65,72.65,72.63,72.64,37693.0,71.3723,71.3723,71.3527,71.3625,37693.0
2025-01-21 13:25:00,72.65,72.67,72.64,72.67,51183.0,71.3723,71.392,71.3625,71.392,51183.0
2025-01-21 13:30:00,72.67,72.69,72.66,72.69,52376.0,71.392,71.4116,71.3821,71.4116,52376.0
2025-01-21 13:35:00,72.69,72.69,72.66,72.69,34958.0,71.4116,71.4116,71.3821,71.4116,34958.0
2025-01-21 13:40:00,72.69,72.7,72.67,72.68,43421.0,71.4116,71.4214,71.392,71.4018,43421.0
2025-01-21 13:45:00,72.69,72.69,72.64,72.65,51697.0,71.4116,71.4116,71.3625,71.3723,51697.0
2025-01-21 13:50:00,72.66,72.68,72.65,72.66,21445.0,71.3821,71.4018,71.3723,71.3821,21445.0
2025-01-21 13:55:00,72.66,72.68,72.65,72.67,67071.0,71.3821,71.4018,71.3723,71.392,67071.0
2025-01-21 14:00:00,72.67,72.69,72.66,72.67,22327.0,71.392,71.4116,71.3821,71.392,22327.0
2025-01-21 14:05:00,72.67,72.7,72.66,72.69,32329.0,71.392,71.4214,71.3821,71.4116,32329.0
2025-01-21 14:10:00,72.69,72.7,72.68,72.68,87034.0,71.4116,71.4214,71.4018,71.4018,87034.0
2025-01-21 14:15:00,72.68,72.68,72.64,72.65,195699.0,71.4018,71.4018,71.3625,71.3723,195699.0
2025-01-21 14:20:00,72.65,72.65,72.6,72.62,64954.0,71.3723,71.3723,71.3232,71.3428,64954.0
2025-01-21 14:25:00,72.62,72.64,72.61,72.64,41191.0,71.3428,71.3625,71.333,71.3625,41191.0
2025-01-21 14:30:00,72.64,72.64,72.6,72.6,54394.0,71.3625,71.3625,71.3232,71.3232,54394.0
2025-01-21 14:35:00,72.61,72.63,72.6,72.62,41979.0,71.333,71.3527,71.3232,71.3428,41979.0
2025-01-21 14:40:00,72.62,72.64,72.61,72.62,34500.0,71.3428,71.3625,71.333,71.3428,34500.0
2025-01-21 14:45:00,72.62,72.64,72.62,72.64,60673.0,71.3428,71.3625,71.3428,71.3625,60673.0
2025-01-21 14:50:00,72.63,72.64,72.6,72.62,105807.0,71.3527,71.3625,71.3232,71.3428,105807.0
2025-01-21 14:55:00,72.62,72.65,72.61,72.65,86891.0,71.3428,71.3723,71.333,71.3723,86891.0
2025-01-21 15:00:00,72.64,72.66,72.62,72.64,74569.0,71.3625,71.3821,71.3428,71.3625,74569.0
2025-01-21 15:05:00,72.65,72.68,72.64,72.67,38126.0,71.3723,71.4018,71.3625,71.392,38126.0
2025-01-21 15:10:00,72.68,72.68,72.67,72.68,53880.0,71.4018,71.4018,71.392,71.4018,53880.0
2025-01-21 15:15:00,72.68,72.7,72.67,72.7,40603.0,71.4018,71.4214,71.392,71.4214,40603.0
2025-01-21 15:20:00,72.69,72.7,72.68,72.69,78489.0,71.4116,71.4214,71.4018,71.4116,78489.0
2025-01-21 15:25:00,72.69,72.71,72.68,72.71,67193.0,71.4116,71.4313,71.4018,71.4313,67193.0
2025-01-21 15:30:00,72.7,72.7,72.67,72.67,92221.0,71.4214,71.4214,71.392,71.392,92221.0
2025-01-21 15:35:00,72.67,72.7,72.65,72.7,49682.0,71.392,71.4214,71.3723,71.4214,49682.0
2025-01-21 15:40:00,72.7,72.7,72.67,72.69,139140.0,71.4214,71.4214,71.392,71.4116,139140.0
2025-01-21 15:45:00,72.69,72.7,72.68,72.7,112247.0,71.4116,71.4214,71.4018,71.4214,112247.0
2025-01-21 15:50:00,72.7,72.73,72.69,72.73,47268.0,71.4214,71.4509,71.4116,71.4509,47268.0
2025-01-21 15:55:00,72.72,72.79,72.69,72.79,254790.0,71.4411,71.5099,71.4116,71.5099,254790.0
2025-01-22 09:30:00,72.93,72.93,72.8,72.82,263105.0,71.6474,71.6474,71.5197,71.5393,263105.0
2025-01-22 09:35:00,72.81,72.82,72.77,72.77,27563.0,71.5295,71.5393,71.4902,71.4902,27563.0
2025-01-22 09:40:00,72.8,72.84,72.79,72.83,32682.0,71.5197,71.559,71.5099,71.5491,32682.0
2025-01-22 09:45:00,72.81,72.9,72.81,72.9,106701.0,71.5295,71.6179,71.5295,71.6179,106701.0
2025-01-22 09:50:00,72.9,72.9,72.86,72.87,48858.0,71.6179,71.6179,71.5786,71.5884,48858.0
2025-01-22 09:55:00,72.87,72.88,72.82,72.83,53929.0,71.5884,71.5983,71.5393,71.5491,53929.0
2025-01-22 10:00:00,72.83,72.83,72.75,72.8,131378.0,71.5491,71.5491,71.4706,71.5197,131378.0
2025-01-22 10:05:00,72.79,72.81,72.75,72.77,69005.0,71.5099,71.5295,71.4706,71.4902,69005.0
2025-01-22 10:10:00,72.77,72.82,72.75,72.81,52316.0,71.4902,71.5393,71.4706,71.5295,52316.0
2025-01-22 10:15:00,72.81,72.84,72.8,72.82,95337.0,71.5295,71.559,71.5197,71.5393,95337.0
2025-01-22 10:20:00,72.81,72.82,72.79,72.81,95854.0,71.5295,71.5393,71.5099,71.5295,95854.0
2025-01-22 10:25:00,72.81,72.82,72.76,72.77,50918.0,71.5295,71.5393,71.4804,71.4902,50918.0
2025-01-22 10:30:00,72.77,72.79,72.74,72.78,56798.0,71.4902,71.5099,71.4607,71.5,56798.0
2025-01-22 10:35:00,72.78,72.81,72.78,72.79,39359.0,71.5,71.5295,71.5,71.5099,39359.0
2025-01-22 10:40:00,72.79,72.8,72.76,72.77,214185.0,71.5099,71.5197,71.4804,71.4902,214185.0
2025-01-22 10:45:00,72.77,72.77,72.71,72.74,46857.0,71.4902,71.4902,71.4313,71.4607,46857.0
2025-01-22 10:50:00,72.73,72.75,72.69,72.74,60422.0,71.4509,71.4706,71.4116,71.4607,60422.0
2025-01-22 10:55:00,72.75,72.76,72.7,72.71,87637.0,71.4706,71.4804,71.4214,71.4313,87637.0
2025-01-22 11:00:00,72.72,72.72,72.65,72.67,111881.0,71.4411,71.4411,71.3723,71.392,111881.0
2025-01-22 11:05:00,72.67,72.72,72.66,72.71,54721.0,71.392,71.4411,71.3821,71.4313,54721.0
2025-01-22 11:10:00,72.69,72.69,72.65,72.67,59956.0,71.4116,71.4116,71.3723,71.392,59956.0
2025-01-22 11:15:00,72.67,72.69,72.65,72.69,30269.0,71.392,71.4116,71.3723,71.4116,30269.0
2025-01-22 11:20:00,72.69,72.7,72.67,72.7,23919.0,71.4116,71.4214,71.392,71.4214,23919.0
2025-01-22 11:25:00,72.7,72.74,72.69,72.73,43575.0,71.4214,71.4607,71.4116,71.4509,43575.0
2025-01-22 11:30:00,72.74,72.77,72.73,72.74,79011.0,71.4607,71.4902,71.4509,71.4607,79011.0
2025-01-22 11:35:00,72.73,72.8,72.73,72.8,66868.0,71.4509,71.5197,71.4509,71.5197,66868.0
2025-01-22 11:40:00,72.8,72.81,72.77,72.77,75297.0,71.5197,71.5295,71.4902,71.4902,75297.0
2025-01-22 11:45:00,72.78,72.79,72.77,72.78,76539.0,71.5,71.5099,71.4902,71.5,76539.0
2025-01-22 11:50:00,72.79,72.82,72.78,72.81,64549.0,71.5099,71.5393,71.5,71.5295,64549.0
2025-01-22 11:55:00,72.81,72.82,72.8,72.81,42508.0,71.5295,71.5393,71.5197,71.5295,42508.0
2025-01-22 12:00:00,72.81,72.81,72.77,72.79,138954.0,71.5295,71.5295,71.4902,71.5099,138954.0
2025-01-22 12:05:00,72.78,72.79,72.76,72.78,54906.0,71.5,71.5099,71.4804,71.5,54906.0
2025-01-22 12:10:00,72.79,72.8,72.74,72.75,82460.0,71.5099,71.5197,71.4607,71.4706,82460.0
2025-01-22 12:15:00,72.75,72.78,72.75,72.76,123881.0,71.4706,71.5,71.4706,71.4804,123881.0
2025-01-22 12:20:00,72.77,72.77,72.73,72.75,28212.0,71.4902,71.4902,71.4509,71.4706,28212.0
2025-01-22 12:25:00,72.76,72.76,72.74,72.76,21120.0,71.4804,71.4804,71.4607,71.4804,21120.0
2025-01-22 12:30:00,72.75,72.78,72.74,72.77,19765.0,71.4706,71.5,71.4607,71.4902,19765.0
2025-01-22 12:35:00,72.77,72.78,72.75,72.77,28531.0,71.4902,71.5,71.4706,71.4902,28531.0
2025-01-22 12:40:00,72.76,72.77,72.71,72.72,27532.0,71.4804,71.4902,71.4313,71.4411,27532.0
2025-01-22 12:45:00,72.72,72.75,72.71,72.72,21016.0,71.4411,71.4706,71.4313,71.4411,21016.0
2025-01-22 12:50:00,72.71,72.73,72.7,72.73,32328.0,71.4313,71.4509,71.4214,71.4509,32328.0
2025-01-22 12:55:00,72.73,72.73,72.68,72.7,33815.0,71.4509,71.4509,71.4018,71.4214,33815.0
2025-01-22 13:00:00,72.69,72.7,72.66,72.67,170105.0,71.4116,71.4214,71.3821,71.392,170105.0
2025-01-22 13:05:00,72.66,72.7,72.65,72.7,32972.0,71.3821,71.4214,71.3723,71.4214,32972.0
2025-01-22 13:10:00,72.7,72.73,72.68,72.71,76641.0,71.4214,71.4509,71.4018,71.4313,76641.0
2025-01-22 13:15:00,72.72,72.74,72.71,72.72,30639.0,71.4411,71.4607,71.4313,71.4411,30639.0
2025-01-22 13:20:00,72.72,72.76,72.71,72.75,26634.0,71.4411,71.4804,71.4313,71.4706,26634.0
2025-01-22 13:25:00,72.74,72.75,72.73,72.73,20152.0,71.4607,71.4706,71.4509,71.4509,20152.0
2025-01-22 13:30:00,72.73,72.75,72.72,72.73,56261.0,71.4509,71.4706,71.4411,71.4509,56261.0
2025-01-22 13:35:00,72.73,72.75,72.72,72.73,29562.0,71.4509,71.4706,71.4411,71.4509,29562.0
2025-01-22 13:40:00,72.73,72.75,72.73,72.73,56347.0,71.4509,71.4706,71.4509,71.4509,56347.0
2025-01-22 13:45:00,72.73,72.74,72.72,72.72,81956.0,71.4509,71.4607,71.4411,71.4411,81956.0
2025-01-22 13:50:00,72.72,72.73,72.68,72.69,63602.0,71.4411,71.4509,71.4018,71.4116,63602.0
2025-01-22 13:55:00,72.69,72.69,72.66,72.68,100919.0,71.4116,71.4116,71.3821,71.4018,100919.0
2025-01-22 14:00:00,72.67,72.68,72.65,72.67,72413.0,71.392,71.4018,71.3723,71.392,72413.0
2025-01-22 14:05:00,72.68,72.69,72.67,72.67,80137.0,71.4018,71.4116,71.392,71.392,80137.0
2025-01-22 14:10:00,72.68,72.68,72.67,72.67,104925.0,71.4018,71.4018,71.392,71.392,104925.0
2025-01-22 14:15:00,72.67,72.68,72.67,72.67,99830.0,71.392,71.4018,71.392,71.392,99830.0
2025-01-22 14:20:00,72.68,72.69,72.67,72.68,192791.0,71.4018,71.4116,71.392,71.4018,192791.0
2025-01-22 14:25:00,72.69,72.69,72.66,72.67,92945.0,71.4116,71.4116,71.3821,71.392,92945.0
2025-01-22 14:30:00,72.67,72.68,72.66,72.67,143135.0,71.392,71.4018,71.3821,71.392,143135.0
2025-01-22 14:35:00,72.67,72.7,72.66,72.7,168380.0,71.392,71.4214,71.3821,71.4214,168380.0
2025-01-22 14:40:00,72.69,72.7,72.67,72.68,116314.0,71.4116,71.4214,71.392,71.4018,116314.0
2025-01-22 14:45:00,72.68,72.69,72.67,72.67,230194.0,71.4018,71.4116,71.392,71.392,230194.0
2025-01-22 14:50:00,72.68,72.68,72.65,72.66,113982.0,71.4018,71.4018,71.3723,71.3821,113982.0
2025-01-22 14:55:00,72.66,72.68,72.65,72.67,156083.0,71.3821,71.4018,71.3723,71.392,156083.0
2025-01-22 15:00:00,72.67,72.68,72.65,72.66,24947.0,71.392,71.4018,71.3723,71.3821,24947.0
2025-01-22 15:05:00,72.66,72.69,72.65,72.69,93672.0,71.3821,71.4116,71.3723,71.4116,93672.0
2025-01-22 15:10:00,72.69,72.69,72.67,72.68,124335.0,71.4116,71.4116,71.392,71.4018,124335.0
2025-01-22 15:15:00,72.69,72.69,72.66,72.67,114822.0,71.4116,71.4116,71.3821,71.392,114822.0
2025-01-22 15:20:00,72.67,72.68,72.66,72.67,104426.0,71.392,71.4018,71.3821,71.392,104426.0
2025-01-22 15:25:00,72.67,72.67,72.64,72.65,130966.0,71.392,71.392,71.3625,71.3723,130966.0
2025-01-22 15:30:00,72.65,72.65,72.64,72.65,240170.0,71.3723,71.3723,71.3625,71.3723,240170.0
2025-01-22 15:35:00,72.65,72.65,72.6,72.62,94128.0,71.3723,71.3723,71.3232,71.3428,94128.0
2025-01-22 15:40:00,72.62,72.62,72.58,72.59,158093.0,71.3428,71.3428,71.3035,71.3134,158093.0
2025-01-22 15:45:00,72.59,72.61,72.58,72.59,215447.0,71.3134,71.333,71.3035,71.3134,215447.0
2025-01-22 15:50:00,72.58,72.59,72.53,72.56,304779.0,71.3035,71.3134,71.2544,71.2839,304779.0
2025-01-22 15:55:00,72.56,72.56,72.52,72.53,310680.0,71.2839,71.2839,71.2446,71.2544,310680.0
2025-01-23 09:30:00,72.72,72.73,72.67,72.73,329282.0,71.4411,71.4509,71.392,71.4509,329282.0
2025-01-23 09:35:00,72.73,72.73,72.67,72.69,72051.0,71.4509,71.4509,71.392,71.4116,72051.0
2025-01-23 09:40:00,72.7,72.71,72.65,72.69,302011.0,71.4214,71.4313,71.3723,71.4116,302011.0
2025-01-23 09:45:00,72.69,72.74,72.68,72.73,189450.0,71.4116,71.4607,71.4018,71.4509,189450.0
2025-01-23 09:50:00,72.73,72.75,72.71,72.74,205854.0,71.4509,71.4706,71.4313,71.4607,205854.0
2025-01-23 09:55:00,72.74,72.75,72.73,72.75,49126.0,71.4607,71.4706,71.4509,71.4706,49126.0
2025-01-23 10:00:00,72.75,72.75,72.7,72.73,76018.0,71.4706,71.4706,71.4214,71.4509,76018.0
2025-01-23 10:05:00,72.72,72.73,72.69,72.7,235271.0,71.4411,71.4509,71.4116,71.4214,235271.0
2025-01-23 10:10:00,72.7,72.76,72.69,72.74,99182.0,71.4214,71.4804,71.4116,71.4607,99182.0
2025-01-23 10:15:00,72.75,72.76,72.71,72.73,64117.0,71.4706,71.4804,71.4313,71.4509,64117.0
2025-01-23 10:20:00,72.73,72.74,72.68,72.7,94195.0,71.4509,71.4607,71.4018,71.4214,94195.0
2025-01-23 10:25:00,72.7,72.71,72.68,72.69,62820.0,71.4214,71.4313,71.4018,71.4116,62820.0
2025-01-23 10:30:00,72.69,72.7,72.66,72.69,40861.0,71.4116,71.4214,71.3821,71.4116,40861.0
2025-01-23 10:35:00,72.68,72.75,72.68,72.73,334295.0,71.4018,71.4706,71.4018,71.4509,334295.0
2025-01-23 10:40:00,72.74,72.74,72.71,72.72,47610.0,71.4607,71.4607,71.4313,71.4411,47610.0
2025-01-23 10:45:00,72.73,72.74,72.7,72.71,41494.0,71.4509,71.4607,71.4214,71.4313,41494.0
2025-01-23 10:50:00,72.7,72.74,72.7,72.72,71755.0,71.4214,71.4607,71.4214,71.4411,71755.0
2025-01-23 10:55:00,72.73,72.76,72.72,72.75,28041.0,71.4509,71.4804,71.4411,71.4706,28041.0
2025-01-23 11:00:00,72.74,72.79,72.74,72.78,69438.0,71.4607,71.5099,71.4607,71.5,69438.0
2025-01-23 11:05:00,72.77,72.79,72.75,72.77,72759.0,71.4902,71.5099,71.4706,71.4902,72759.0
2025-01-23 11:10:00,72.77,72.79,72.59,72.78,516688.0,71.4902,71.5099,71.3134,71.5,516688.0
2025-01-23 11:15:00,72.78,72.84,72.77,72.82,85104.0,71.5,71.559,71.4902,71.5393,85104.0
2025-01-23 11:20:00,72.81,72.9,72.81,72.89,56708.0,71.5295,71.6179,71.5295,71.6081,56708.0
2025-01-23 11:25:00,72.88,72.91,72.78,72.9,232278.0,71.5983,71.6277,71.5,71.6179,232278.0
2025-01-23 11:30:00,72.9,72.95,72.89,72.92,23339.0,71.6179,71.667,71.6081,71.6376,23339.0
2025-01-23 11:35:00,72.91,72.93,72.88,72.88,37931.0,71.6277,71.6474,71.5983,71.5983,37931.0
2025-01-23 11:40:00,72.88,72.97,72.86,72.97,66050.0,71.5983,71.6867,71.5786,71.6867,66050.0
2025-01-23 11:45:00,72.96,73.04,72.96,73.02,86321.0,71.6769,71.7555,71.6769,71.7358,86321.0
2025-01-23 11:50:00,73.02,73.04,72.93,72.97,33921.0,71.7358,71.7555,71.6474,71.6867,33921.0
2025-01-23 11:55:00,72.96,72.98,72.94,72.95,32960.0,71.6769,71.6965,71.6572,71.667,32960.0
2025-01-23 12:00:00,72.94,72.98,72.91,72.97,30691.0,71.6572,71.6965,71.6277,71.6867,30691.0
2025-01-23 12:05:00,72.98,73.0,72.97,72.97,137322.0,71.6965,71.7162,71.6867,71.6867,137322.0
2025-01-23 12:10:00,72.98,73.03,72.97,73.02,20144.0,71.6965,71.7456,71.6867,71.7358,20144.0
2025-01-23 12:15:00,73.02,73.02,72.99,72.99,26548.0,71.7358,71.7358,71.7063,71.7063,26548.0
2025-01-23 12:20:00,73.0,73.0,72.97,72.99,22216.0,71.7162,71.7162,71.6867,71.7063,22216.0
2025-01-23 12:25:00,72.98,72.99,72.97,72.98,19403.0,71.6965,71.7063,71.6867,71.6965,19403.0
2025-01-23 12:30:00,73.0,73.02,72.98,73.02,58645.0,71.7162,71.7358,71.6965,71.7358,58645.0
2025-01-23 12:35:00,73.02,73.04,72.99,73.03,17181.0,71.7358,71.7555,71.7063,71.7456,17181.0
2025-01-23 12:40:00,73.03,73.08,73.02,73.07,27196.0,71.7456,71.7948,71.7358,71.7849,27196.0
2025-01-23 12:45:00,73.08,73.1,73.06,73.09,19337.0,71.7948,71.8144,71.7751,71.8046,19337.0
2025-01-23 12:50:00,73.09,73.11,73.07,73.08,39130.0,71.8046,71.8242,71.7849,71.7948,39130.0
2025-01-23 12:55:00,73.08,73.1,73.07,73.08,42950.0,71.7948,71.8144,71.7849,71.7948,42950.0
2025-01-23 13:00:00,73.09,73.09,73.07,73.09,27870.0,71.8046,71.8046,71.7849,71.8046,27870.0
2025-01-23 13:05:00,73.08,73.09,73.07,73.08,28956.0,71.7948,71.8046,71.7849,71.7948,28956.0
2025-01-23 13:10:00,73.09,73.13,73.08,73.12,90112.0,71.8046,71.8439,71.7948,71.834,90112.0
2025-01-23 13:15:00,73.12,73.14,73.09,73.11,51966.0,71.834,71.8537,71.8046,71.8242,51966.0
2025-01-23 13:20:00,73.1,73.1,73.07,73.1,40318.0,71.8144,71.8144,71.7849,71.8144,40318.0
2025-01-23 13:25:00,73.09,73.1,73.04,73.05,15578.0,71.8046,71.8144,71.7555,71.7653,15578.0
2025-01-23 13:30:00,73.06,73.07,73.04,73.06,67937.0,71.7751,71.7849,71.7555,71.7751,67937.0
2025-01-23 13:35:00,73.06,73.06,73.03,73.06,36541.0,71.7751,71.7751,71.7456,71.7751,36541.0
2025-01-23 13:40:00,73.05,73.05,73.02,73.05,16101.0,71.7653,71.7653,71.7358,71.7653,16101.0
2025-01-23 13:45:00,73.04,73.05,73.03,73.04,21152.0,71.7555,71.7653,71.7456,71.7555,21152.0
2025-01-23 13:50:00,73.03,73.05,73.03,73.04,52412.0,71.7456,71.7653,71.7456,71.7555,52412.0
2025-01-23 13:55:00,73.05,73.06,73.03,73.04,107053.0,71.7653,71.7751,71.7456,71.7555,107053.0
2025-01-23 14:00:00,73.03,73.04,73.02,73.03,21863.0,71.7456,71.7555,71.7358,71.7456,21863.0
2025-01-23 14:05:00,73.03,73.04,73.01,73.03,38496.0,71.7456,71.7555,71.726,71.7456,38496.0
2025-01-23 14:10:00,73.03,73.04,73.0,73.01,47012.0,71.7456,71.7555,71.7162,71.726,47012.0
2025-01-23 14:15:00,73.02,73.03,72.99,72.99,98527.0,71.7358,71.7456,71.7063,71.7063,98527.0
2025-01-23 14:20:00,72.98,73.03,72.97,73.03,86835.0,71.6965,71.7456,71.6867,71.7456,86835.0
2025-01-23 14:25:00,73.03,73.06,73.02,73.03,120830.0,71.7456,71.7751,71.7358,71.7456,120830.0
2025-01-23 14:30:00,73.03,73.07,73.03,73.07,77473.0,71.7456,71.7849,71.7456,71.7849,77473.0
2025-01-23 14:35:00,73.06,73.07,73.04,73.05,84746.0,71.7751,71.7849,71.7555,71.7653,84746.0
2025-01-23 14:40:00,73.05,73.06,73.03,73.05,63720.0,71.7653,71.7751,71.7456,71.7653,63720.0
2025-01-23 14:45:00,73.04,73.06,73.03,73.04,65627.0,71.7555,71.7751,71.7456,71.7555,65627.0
2025-01-23 14:50:00,73.05,73.07,73.04,73.06,65864.0,71.7653,71.7849,71.7555,71.7751,65864.0
2025-01-23 14:55:00,73.05,73.07,73.05,73.05,55296.0,71.7653,71.7849,71.7653,71.7653,55296.0
2025-01-23 15:00:00,73.04,73.05,73.01,73.05,94054.0,71.7555,71.7653,71.726,71.7653,94054.0
2025-01-23 15:05:00,73.05,73.09,73.04,73.08,109965.0,71.7653,71.8046,71.7555,71.7948,109965.0
2025-01-23 15:10:00,73.08,73.11,73.07,73.09,77116.0,71.7948,71.8242,71.7849,71.8046,77116.0
2025-01-23 15:15:00,73.09,73.13,73.08,73.11,92795.0,71.8046,71.8439,71.7948,71.8242,92795.0
2025-01-23 15:20:00,73.11,73.14,73.1,73.12,114895.0,71.8242,71.8537,71.8144,71.834,114895.0
2025-01-23 15:25:00,73.12,73.12,73.09,73.09,46638.0,71.834,71.834,71.8046,71.8046,46638.0
2025-01-23 15:30:00,73.09,73.1,73.05,73.08,127413.0,71.8046,71.8144,71.7653,71.7948,127413.0
2025-01-23 15:35:00,73.08,73.09,73.05,73.06,58601.0,71.7948,71.8046,71.7653,71.7751,58601.0
2025-01-23 15:40:00,73.06,73.08,73.06,73.06,220081.0,71.7751,71.7948,71.7751,71.7751,220081.0
2025-01-23 15:45:00,73.07,73.1,73.07,73.09,78128.0,71.7849,71.8144,71.7849,71.8046,78128.0
2025-01-23 15:50:00,73.09,73.11,73.07,73.1,133711.0,71.8046,71.8242,71.7849,71.8144,133711.0
2025-01-23 15:55:00,73.09,73.14,73.09,73.13,143087.0,71.8046,71.8537,71.8046,71.8439,143087.0
2025-01-24 09:30:00,73.48,73.5,73.45,73.45,206214.0,72.1877,72.2074,72.1582,72.1582,206214.0
2025-01-24 09:35:00,73.45,73.46,73.43,73.44,45751.0,72.1582,72.1681,72.1386,72.1484,45751.0
2025-01-24 09:40:00,73.44,73.47,73.41,73.47,30221.0,72.1484,72.1779,72.1189,72.1779,30221.0
2025-01-24 09:45:00,73.47,73.6,73.46,73.52,800761.0,72.1779,72.3056,72.1681,72.227,800761.0
2025-01-24 09:50:00,73.52,73.53,73.49,73.5,218506.0,72.227,72.2368,72.1975,72.2074,218506.0
2025-01-24 09:55:00,73.5,73.53,73.47,73.51,140233.0,72.2074,72.2368,72.1779,72.2172,140233.0
2025-01-24 10:00:00,73.5,73.51,73.43,73.46,83370.0,72.2074,72.2172,72.1386,72.1681,83370.0
2025-01-24 10:05:00,73.48,73.57,73.46,73.54,66176.0,72.1877,72.2761,72.1681,72.2467,66176.0
2025-01-24 10:10:00,73.55,73.57,73.52,73.53,119464.0,72.2565,72.2761,72.227,72.2368,119464.0
2025-01-24 10:15:00,73.54,73.56,73.51,73.51,16511.0,72.2467,72.2663,72.2172,72.2172,16511.0
2025-01-24 10:20:00,73.52,73.56,73.51,73.54,24988.0,72.227,72.2663,72.2172,72.2467,24988.0
2025-01-24 10:25:00,73.56,73.56,73.5,73.52,33973.0,72.2663,72.2663,72.2074,72.227,33973.0
2025-01-24 10:30:00,73.52,73.57,73.51,73.56,323944.0,72.227,72.2761,72.2172,72.2663,323944.0
2025-01-24 10:35:00,73.56,73.6,73.52,73.54,39068.0,72.2663,72.3056,72.227,72.2467,39068.0
2025-01-24 10:40:00,73.54,73.57,73.53,73.56,38841.0,72.2467,72.2761,72.2368,72.2663,38841.0
2025-01-24 10:45:00,73.56,73.61,73.53,73.59,55118.0,72.2663,72.3154,72.2368,72.2958,55118.0
2025-01-24 10:50:00,73.6,73.64,73.57,73.62,74079.0,72.3056,72.3449,72.2761,72.3253,74079.0
2025-01-24 10:55:00,73.62,73.64,73.6,73.62,57743.0,72.3253,72.3449,72.3056,72.3253,57743.0
2025-01-24 11:00:00,73.61,73.66,73.59,73.62,79520.0,72.3154,72.3646,72.2958,72.3253,79520.0
2025-01-24 11:05:00,73.63,73.65,73.61,73.65,60936.0,72.3351,72.3547,72.3154,72.3547,60936.0
2025-01-24 11:10:00,73.66,73.66,73.63,73.64,32928.0,72.3646,72.3646,72.3351,72.3449,32928.0
2025-01-24 11:15:00,73.64,73.66,73.61,73.64,21239.0,72.3449,72.3646,72.3154,72.3449,21239.0
2025-01-24 11:20:00,73.65,73.69,73.65,73.69,33461.0,72.3547,72.394,72.3547,72.394,33461.0
2025-01-24 11:25:00,73.69,73.69,73.65,73.68,43681.0,72.394,72.394,72.3547,72.3842,43681.0
2025-01-24 11:30:00,73.69,73.72,73.67,73.71,21154.0,72.394,72.4235,72.3744,72.4137,21154.0
2025-01-24 11:35:00,73.71,73.74,73.7,73.73,53517.0,72.4137,72.4431,72.4038,72.4333,53517.0
2025-01-24 11:40:00,73.73,73.75,73.71,73.72,33141.0,72.4333,72.453,72.4137,72.4235,33141.0
2025-01-24 11:45:00,73.7,73.73,73.7,73.71,13224.0,72.4038,72.4333,72.4038,72.4137,13224.0
2025-01-24 11:50:00,73.72,73.74,73.68,73.71,99177.0,72.4235,72.4431,72.3842,72.4137,99177.0
2025-01-24 11:55:00,73.72,73.74,73.66,73.69,89927.0,72.4235,72.4431,72.3646,72.394,89927.0
2025-01-24 12:00:00,73.69,73.69,73.65,73.69,48126.0,72.394,72.394,72.3547,72.394,48126.0
2025-01-24 12:05:00,73.68,73.75,73.67,73.75,29792.0,72.3842,72.453,72.3744,72.453,29792.0
2025-01-24 12:10:00,73.75,73.75,73.7,73.7,57150.0,72.453,72.453,72.4038,72.4038,57150.0
2025-01-24 12:15:00,73.71,73.75,73.7,73.74,30196.0,72.4137,72.453,72.4038,72.4431,30196.0
2025-01-24 12:20:00,73.73,73.77,73.73,73.77,13920.0,72.4333,72.4726,72.4333,72.4726,13920.0
2025-01-24 12:25:00,73.76,73.76,73.7,73.71,24660.0,72.4628,72.4628,72.4038,72.4137,24660.0
2025-01-24 12:30:00,73.71,73.73,73.7,73.73,231934.0,72.4137,72.4333,72.4038,72.4333,231934.0
2025-01-24 12:35:00,73.73,73.75,73.72,73.73,28073.0,72.4333,72.453,72.4235,72.4333,28073.0
2025-01-24 12:40:00,73.73,73.75,73.72,73.74,33307.0,72.4333,72.453,72.4235,72.4431,33307.0
2025-01-24 12:45:00,73.73,73.74,73.7,73.71,22783.0,72.4333,72.4431,72.4038,72.4137,22783.0
2025-01-24 12:50:00,73.7,73.71,73.67,73.68,34304.0,72.4038,72.4137,72.3744,72.3842,34304.0
2025-01-24 12:55:00,73.67,73.68,73.62,73.63,64360.0,72.3744,72.3842,72.3253,72.3351,64360.0
2025-01-24 13:00:00,73.63,73.64,73.6,73.62,92533.0,72.3351,72.3449,72.3056,72.3253,92533.0
2025-01-24 13:05:00,73.62,73.63,73.6,73.62,92188.0,72.3253,72.3351,72.3056,72.3253,92188.0
2025-01-24 13:10:00,73.62,73.63,73.59,73.63,95251.0,72.3253,72.3351,72.2958,72.3351,95251.0
2025-01-24 13:15:00,73.63,73.64,73.6,73.62,77284.0,72.3351,72.3449,72.3056,72.3253,77284.0
2025-01-24 13:20:00,73.61,73.63,73.61,73.63,146849.0,72.3154,72.3351,72.3154,72.3351,146849.0
2025-01-24 13:25:00,73.62,73.62,73.59,73.6,55431.0,72.3253,72.3253,72.2958,72.3056,55431.0
2025-01-24 13:30:00,73.59,73.62,73.58,73.58,188677.0,72.2958,72.3253,72.286,72.286,188677.0
2025-01-24 13:35:00,73.58,73.61,73.57,73.6,61503.0,72.286,72.3154,72.2761,72.3056,61503.0
2025-01-24 13:40:00,73.6,73.6,73.58,73.59,32303.0,72.3056,72.3056,72.286,72.2958,32303.0
2025-01-24 13:45:00,73.59,73.59,73.55,73.59,59484.0,72.2958,72.2958,72.2565,72.2958,59484.0
2025-01-24 13:50:00,73.59,73.59,73.55,73.56,47063.0,72.2958,72.2958,72.2565,72.2663,47063.0
2025-01-24 13:55:00,73.56,73.56,73.5,73.52,70821.0,72.2663,72.2663,72.2074,72.227,70821.0
2025-01-24 14:00:00,73.52,73.54,73.51,73.51,40914.0,72.227,72.2467,72.2172,72.2172,40914.0
2025-01-24 14:05:00,73.52,73.52,73.5,73.51,57271.0,72.227,72.227,72.2074,72.2172,57271.0
2025-01-24 14:10:00,73.51,73.55,73.51,73.54,156681.0,72.2172,72.2565,72.2172,72.2467,156681.0
2025-01-24 14:15:00,73.54,73.56,73.53,73.55,108840.0,72.2467,72.2663,72.2368,72.2565,108840.0
2025-01-24 14:20:00,73.55,73.58,73.54,73.58,72639.0,72.2565,72.286,72.2467,72.286,72639.0
2025-01-24 14:25:00,73.58,73.62,73.57,73.59,96794.0,72.286,72.3253,72.2761,72.2958,96794.0
2025-01-24 14:30:00,73.59,73.61,73.59,73.59,55026.0,72.2958,72.3154,72.2958,72.2958,55026.0
2025-01-24 14:35:00,73.59,73.61,73.59,73.6,70579.0,72.2958,72.3154,72.2958,72.3056,70579.0
2025-01-24 14:40:00,73.6,73.61,73.58,73.59,107645.0,72.3056,72.3154,72.286,72.2958,107645.0
2025-01-24 14:45:00,73.59,73.6,73.59,73.6,71791.0,72.2958,72.3056,72.2958,72.3056,71791.0
2025-01-24 14:50:00,73.59,73.62,73.59,73.62,68259.0,72.2958,72.3253,72.2958,72.3253,68259.0
2025-01-24 14:55:00,73.62,73.62,73.57,73.58,54832.0,72.3253,72.3253,72.2761,72.286,54832.0
2025-01-24 15:00:00,73.57,73.6,73.56,73.6,70852.0,72.2761,72.3056,72.2663,72.3056,70852.0
2025-01-24 15:05:00,73.59,73.6,73.58,73.59,77709.0,72.2958,72.3056,72.286,72.2958,77709.0
2025-01-24 15:10:00,73.59,73.61,73.58,73.59,71661.0,72.2958,72.3154,72.286,72.2958,71661.0
2025-01-24 15:15:00,73.6,73.61,73.58,73.59,76215.0,72.3056,72.3154,72.286,72.2958,76215.0
2025-01-24 15:20:00,73.58,73.59,73.57,73.59,64474.0,72.286,72.2958,72.2761,72.2958,64474.0
2025-01-24 15:25:00,73.59,73.59,73.55,73.55,191876.0,72.2958,72.2958,72.2565,72.2565,191876.0
2025-01-24 15:30:00,73.56,73.57,73.52,73.53,192162.0,72.2663,72.2761,72.227,72.2368,192162.0
2025-01-24 15:35:00,73.53,73.54,73.52,73.52,269588.0,72.2368,72.2467,72.227,72.227,269588.0
2025-01-24 15:40:00,73.52,73.53,73.49,73.53,115455.0,72.227,72.2368,72.1975,72.2368,115455.0
2025-01-24 15:45:00,73.53,73.53,73.5,73.51,78373.0,72.2368,72.2368,72.2074,72.2172,78373.0
2025-01-24 15:50:00,73.51,73.53,73.5,73.5,145031.0,72.2172,72.2368,72.2074,72.2074,145031.0
2025-01-24 15:55:00,73.5,73.57,73.49,73.56,164739.0,72.2074,72.2761,72.1975,72.2663,164739.0
2025-01-27 09:30:00,73.22,73.35,73.0,73.34,261172.0,71.9323,72.06,71.7162,72.0502,261172.0
2025-01-27 09:35:00,73.34,73.42,73.32,73.41,162771.0,72.0502,72.1288,72.0305,72.1189,162771.0
2025-01-27 09:40:00,73.4,73.42,73.37,73.38,102717.0,72.1091,72.1288,72.0797,72.0895,102717.0
2025-01-27 09:45:00,73.38,73.47,73.37,73.44,110445.0,72.0895,72.1779,72.0797,72.1484,110445.0
2025-01-27 09:50:00,73.43,73.47,73.4,73.45,177187.0,72.1386,72.1779,72.1091,72.1582,177187.0
2025-01-27 09:55:00,73.44,73.49,73.42,73.49,55532.0,72.1484,72.1975,72.1288,72.1975,55532.0
2025-01-27 10:00:00,73.5,73.51,73.38,73.39,174438.0,72.2074,72.2172,72.0895,72.0993,174438.0
2025-01-27 10:05:00,73.39,73.44,73.35,73.44,138357.0,72.0993,72.1484,72.06,72.1484,138357.0
2025-01-27 10:10:00,73.43,73.47,73.39,73.39,67546.0,72.1386,72.1779,72.0993,72.0993,67546.0
2025-01-27 10:15:00,73.4,73.4,73.35,73.38,90777.0,72.1091,72.1091,72.06,72.0895,90777.0
2025-01-27 10:20:00,73.38,73.48,73.37,73.48,188876.0,72.0895,72.1877,72.0797,72.1877,188876.0
2025-01-27 10:25:00,73.48,73.51,73.47,73.47,88187.0,72.1877,72.2172,72.1779,72.1779,88187.0
2025-01-27 10:30:00,73.47,73.47,73.42,73.44,51574.0,72.1779,72.1779,72.1288,72.1484,51574.0
2025-01-27 10:35:00,73.45,73.45,73.4,73.42,60167.0,72.1582,72.1582,72.1091,72.1288,60167.0
2025-01-27 10:40:00,73.42,73.47,73.42,73.47,29881.0,72.1288,72.1779,72.1288,72.1779,29881.0
2025-01-27 10:45:00,73.47,73.49,73.43,73.45,41227.0,72.1779,72.1975,72.1386,72.1582,41227.0
2025-01-27 10:50:00,73.45,73.47,73.4,73.44,37371.0,72.1582,72.1779,72.1091,72.1484,37371.0
2025-01-27 10:55:00,73.44,73.46,73.4,73.42,54977.0,72.1484,72.1681,72.1091,72.1288,54977.0
2025-01-27 11:00:00,73.43,73.45,73.41,73.42,94768.0,72.1386,72.1582,72.1189,72.1288,94768.0
2025-01-27 11:05:00,73.42,73.44,73.39,73.41,96109.0,72.1288,72.1484,72.0993,72.1189,96109.0
2025-01-27 11:10:00,73.43,73.45,73.41,73.45,114720.0,72.1386,72.1582,72.1189,72.1582,114720.0
2025-01-27 11:15:00,73.44,73.47,73.43,73.46,33314.0,72.1484,72.1779,72.1386,72.1681,33314.0
2025-01-27 11:20:00,73.45,73.47,73.39,73.4,649167.0,72.1582,72.1779,72.0993,72.1091,649167.0
2025-01-27 11:25:00,73.39,73.42,73.37,73.39,72120.0,72.0993,72.1288,72.0797,72.0993,72120.0
2025-01-27 11:30:00,73.39,73.39,73.33,73.35,29021.0,72.0993,72.0993,72.0404,72.06,29021.0
2025-01-27 11:35:00,73.37,73.41,73.3,73.31,39838.0,72.0797,72.1189,72.0109,72.0207,39838.0
2025-01-27 11:40:00,73.31,73.34,73.28,73.3,52097.0,72.0207,72.0502,71.9912,72.0109,52097.0
2025-01-27 11:45:00,73.3,73.37,73.29,73.36,39213.0,72.0109,72.0797,72.0011,72.0698,39213.0
2025-01-27 11:50:00,73.34,73.38,73.32,73.33,303478.0,72.0502,72.0895,72.0305,72.0404,303478.0
2025-01-27 11:55:00,73.33,73.37,73.31,73.33,51653.0,72.0404,72.0797,72.0207,72.0404,51653.0
2025-01-27 12:00:00,73.33,73.39,73.32,73.38,29712.0,72.0404,72.0993,72.0305,72.0895,29712.0
2025-01-27 12:05:00,73.37,73.38,73.31,73.33,45926.0,72.0797,72.0895,72.0207,72.0404,45926.0
2025-01-27 12:10:00,73.33,73.37,73.33,73.34,39795.0,72.0404,72.0797,72.0404,72.0502,39795.0
2025-01-27 12:15:00,73.34,73.38,73.33,73.33,138789.0,72.0502,72.0895,72.0404,72.0404,138789.0
2025-01-27 12:20:00,73.33,73.38,73.31,73.37,58838.0,72.0404,72.0895,72.0207,72.0797,58838.0
2025-01-27 12:25:00,73.37,73.43,73.36,73.39,70281.0,72.0797,72.1386,72.0698,72.0993,70281.0
2025-01-27 12:30:00,73.39,73.42,73.38,73.42,76789.0,72.0993,72.1288,72.0895,72.1288,76789.0
2025-01-27 12:35:00,73.42,73.43,73.38,73.4,26056.0,72.1288,72.1386,72.0895,72.1091,26056.0
2025-01-27 12:40:00,73.41,73.42,73.38,73.39,61509.0,72.1189,72.1288,72.0895,72.0993,61509.0
2025-01-27 12:45:00,73.4,73.41,73.36,73.37,31516.0,72.1091,72.1189,72.0698,72.0797,31516.0
2025-01-27 12:50:00,73.37,73.37,73.33,73.34,95098.0,72.0797,72.0797,72.0404,72.0502,95098.0
2025-01-27 12:55:00,73.34,73.35,73.3,73.3,45910.0,72.0502,72.06,72.0109,72.0109,45910.0
2025-01-27 13:00:00,73.31,73.34,73.29,73.34,28997.0,72.0207,72.0502,72.0011,72.0502,28997.0
2025-01-27 13:05:00,73.34,73.38,73.33,73.37,27551.0,72.0502,72.0895,72.0404,72.0797,27551.0
2025-01-27 13:10:00,73.37,73.39,73.32,73.34,80772.0,72.0797,72.0993,72.0305,72.0502,80772.0
2025-01-27 13:15:00,73.33,73.34,73.29,73.31,49815.0,72.0404,72.0502,72.0011,72.0207,49815.0
2025-01-27 13:20:00,73.31,73.34,73.3,73.31,36468.0,72.0207,72.0502,72.0109,72.0207,36468.0
2025-01-27 13:25:00,73.3,73.33,73.28,73.28,42062.0,72.0109,72.0404,71.9912,71.9912,42062.0
2025-01-27 13:30:00,73.28,73.33,73.28,73.31,81643.0,71.9912,72.0404,71.9912,72.0207,81643.0
2025-01-27 13:35:00,73.32,73.35,73.29,73.3,57334.0,72.0305,72.06,72.0011,72.0109,57334.0
2025-01-27 13:40:00,73.3,73.35,73.3,73.34,20261.0,72.0109,72.06,72.0109,72.0502,20261.0
2025-01-27 13:45:00,73.35,73.37,73.33,73.34,24445.0,72.06,72.0797,72.0404,72.0502,24445.0
2025-01-27 13:50:00,73.34,73.38,73.33,73.37,28971.0,72.0502,72.0895,72.0404,72.0797,28971.0
2025-01-27 13:55:00,73.36,73.36,73.32,73.33,36241.0,72.0698,72.0698,72.0305,72.0404,36241.0
2025-01-27 14:00:00,73.33,73.38,73.33,73.37,102674.0,72.0404,72.0895,72.0404,72.0797,102674.0
2025-01-27 14:05:00,73.38,73.38,73.33,73.34,37509.0,72.0895,72.0895,72.0404,72.0502,37509.0
2025-01-27 14:10:00,73.35,73.38,73.32,73.33,66462.0,72.06,72.0895,72.0305,72.0404,66462.0
2025-01-27 14:15:00,73.33,73.4,73.32,73.38,58598.0,72.0404,72.1091,72.0305,72.0895,58598.0
2025-01-27 14:20:00,73.39,73.41,73.37,73.41,52341.0,72.0993,72.1189,72.0797,72.1189,52341.0
2025-01-27 14:25:00,73.41,73.48,73.4,73.48,52468.0,72.1189,72.1877,72.1091,72.1877,52468.0
2025-01-27 14:30:00,73.48,73.48,73.44,73.46,72904.0,72.1877,72.1877,72.1484,72.1681,72904.0
2025-01-27 14:35:00,73.47,73.48,73.43,73.47,101961.0,72.1779,72.1877,72.1386,72.1779,101961.0
2025-01-27 14:40:00,73.47,73.47,73.42,73.43,103914.0,72.1779,72.1779,72.1288,72.1386,103914.0
2025-01-27 14:45:00,73.43,73.44,73.37,73.39,38891.0,72.1386,72.1484,72.0797,72.0993,38891.0
2025-01-27 14:50:00,73.38,73.39,73.35,73.38,40405.0,72.0895,72.0993,72.06,72.0895,40405.0
2025-01-27 14:55:00,73.39,73.42,73.38,73.39,60188.0,72.0993,72.1288,72.0895,72.0993,60188.0
2025-01-27 15:00:00,73.39,73.42,73.37,73.4,97986.0,72.0993,72.1288,72.0797,72.1091,97986.0
2025-01-27 15:05:00,73.39,73.42,73.37,73.4,272846.0,72.0993,72.1288,72.0797,72.1091,272846.0
2025-01-27 15:10:00,73.41,73.44,73.4,73.42,101119.0,72.1189,72.1484,72.1091,72.1288,101119.0
2025-01-27 15:15:00,73.42,73.46,73.4,73.45,58245.0,72.1288,72.1681,72.1091,72.1582,58245.0
2025-01-27 15:20:00,73.45,73.5,73.44,73.49,82197.0,72.1582,72.2074,72.1484,72.1975,82197.0
2025-01-27 15:25:00,73.48,73.49,73.45,73.45,81383.0,72.1877,72.1975,72.1582,72.1582,81383.0
2025-01-27 15:30:00,73.46,73.47,73.44,73.46,98704.0,72.1681,72.1779,72.1484,72.1681,98704.0
2025-01-27 15:35:00,73.46,73.52,73.46,73.51,57515.0,72.1681,72.227,72.1681,72.2172,57515.0
2025-01-27 15:40:00,73.52,73.54,73.51,73.53,119774.0,72.227,72.2467,72.2172,72.2368,119774.0
2025-01-27 15:45:00,73.53,73.55,73.5,73.51,174629.0,72.2368,72.2565,72.2074,72.2172,174629.0
2025-01-27 15:50:00,73.51,73.52,73.45,73.45,154431.0,72.2172,72.227,72.1582,72.1582,154431.0
2025-01-27 15:55:00,73.47,73.58,73.47,73.56,305227.0,72.1779,72.286,72.1779,72.2663,305227.0
2025-01-28 09:30:00,73.52,73.55,73.45,73.45,154572.0,72.227,72.2565,72.1582,72.1582,154572.0
2025-01-28 09:35:00,73.46,73.48,73.43,73.45,101983.0,72.1681,72.1877,72.1386,72.1582,101983.0
2025-01-28 09:40:00,73.46,73.5,73.4,73.41,69450.0,72.1681,72.2074,72.1091,72.1189,69450.0
2025-01-28 09:45:00,73.4,73.42,73.31,73.34,73018.0,72.1091,72.1288,72.0207,72.0502,73018.0
2025-01-28 09:50:00,73.34,73.37,73.31,73.37,138799.0,72.0502,72.0797,72.0207,72.0797,138799.0
2025-01-28 09:55:00,73.37,73.38,73.35,73.38,136691.0,72.0797,72.0895,72.06,72.0895,136691.0
2025-01-28 10:00:00,73.38,73.43,73.38,73.42,136395.0,72.0895,72.1386,72.0895,72.1288,136395.0
2025-01-28 10:05:00,73.42,73.46,73.41,73.42,37603.0,72.1288,72.1681,72.1189,72.1288,37603.0
2025-01-28 10:10:00,73.42,73.44,73.39,73.44,63174.0,72.1288,72.1484,72.0993,72.1484,63174.0
2025-01-28 10:15:00,73.44,73.44,73.4,73.43,87932.0,72.1484,72.1484,72.1091,72.1386,87932.0
2025-01-28 10:20:00,73.43,73.49,73.42,73.48,76319.0,72.1386,72.1975,72.1288,72.1877,76319.0
2025-01-28 10:25:00,73.49,73.5,73.47,73.48,61893.0,72.1975,72.2074,72.1779,72.1877,61893.0
2025-01-28 10:30:00,73.48,73.5,73.45,73.46,201748.0,72.1877,72.2074,72.1582,72.1681,201748.0
2025-01-28 10:35:00,73.47,73.49,73.45,73.48,33462.0,72.1779,72.1975,72.1582,72.1877,33462.0
2025-01-28 10:40:00,73.48,73.49,73.43,73.44,66758.0,72.1877,72.1975,72.1386,72.1484,66758.0
2025-01-28 10:45:00,73.45,73.49,73.4,73.48,50059.0,72.1582,72.1975,72.1091,72.1877,50059.0
2025-01-28 10:50:00,73.49,73.49,73.39,73.4,70046.0,72.1975,72.1975,72.0993,72.1091,70046.0
2025-01-28 10:55:00,73.41,73.41,73.36,73.39,63280.0,72.1189,72.1189,72.0698,72.0993,63280.0
2025-01-28 11:00:00,73.39,73.43,73.38,73.42,51772.0,72.0993,72.1386,72.0895,72.1288,51772.0
2025-01-28 11:05:00,73.42,73.45,73.42,73.44,52325.0,72.1288,72.1582,72.1288,72.1484,52325.0
2025-01-28 11:10:00,73.44,73.46,73.37,73.39,49914.0,72.1484,72.1681,72.0797,72.0993,49914.0
2025-01-28 11:15:00,73.39,73.4,73.35,73.35,77912.0,72.0993,72.1091,72.06,72.06,77912.0
2025-01-28 11:20:00,73.34,73.36,73.31,73.31,26856.0,72.0502,72.0698,72.0207,72.0207,26856.0
2025-01-28 11:25:00,73.33,73.33,73.26,73.28,61070.0,72.0404,72.0404,71.9716,71.9912,61070.0
2025-01-28 11:30:00,73.28,73.29,73.24,73.24,52573.0,71.9912,72.0011,71.9519,71.9519,52573.0
2025-01-28 11:35:00,73.24,73.26,73.2,73.26,40708.0,71.9519,71.9716,71.9126,71.9716,40708.0
2025-01-28 11:40:00,73.25,73.27,73.1,73.14,153600.0,71.9618,71.9814,71.8144,71.8537,153600.0
2025-01-28 11:45:00,73.15,73.16,73.11,73.15,53490.0,71.8635,71.8733,71.8242,71.8635,53490.0
2025-01-28 11:50:00,73.14,73.15,73.06,73.13,55371.0,71.8537,71.8635,71.7751,71.8439,55371.0
2025-01-28 11:55:00,73.12,73.17,73.12,73.17,38931.0,71.834,71.8832,71.834,71.8832,38931.0
2025-01-28 12:00:00,73.16,73.2,73.16,73.19,61731.0,71.8733,71.9126,71.8733,71.9028,61731.0
2025-01-28 12:05:00,73.2,73.25,73.18,73.25,21637.0,71.9126,71.9618,71.893,71.9618,21637.0
2025-01-28 12:10:00,73.25,73.27,73.24,73.24,27914.0,71.9618,71.9814,71.9519,71.9519,27914.0
2025-01-28 12:15:00,73.24,73.25,73.22,73.24,31291.0,71.9519,71.9618,71.9323,71.9519,31291.0
2025-01-28 12:20:00,73.23,73.27,73.21,73.26,48516.0,71.9421,71.9814,71.9225,71.9716,48516.0
2025-01-28 12:25:00,73.26,73.3,73.25,73.28,42355.0,71.9716,72.0109,71.9618,71.9912,42355.0
2025-01-28 12:30:00,73.28,73.32,73.26,73.3,53751.0,71.9912,72.0305,71.9716,72.0109,53751.0
2025-01-28 12:35:00,73.31,73.34,73.3,73.33,115822.0,72.0207,72.0502,72.0109,72.0404,115822.0
2025-01-28 12:40:00,73.33,73.34,73.3,73.31,43641.0,72.0404,72.0502,72.0109,72.0207,43641.0
2025-01-28 12:45:00,73.3,73.31,73.27,73.29,30641.0,72.0109,72.0207,71.9814,72.0011,30641.0
2025-01-28 12:50:00,73.3,73.32,73.29,73.31,102294.0,72.0109,72.0305,72.0011,72.0207,102294.0
2025-01-28 12:55:00,73.32,73.33,73.27,73.28,76064.0,72.0305,72.0404,71.9814,71.9912,76064.0
2025-01-28 13:00:00,73.28,73.33,73.28,73.32,50322.0,71.9912,72.0404,71.9912,72.0305,50322.0
2025-01-28 13:05:00,73.33,73.35,73.31,73.33,54870.0,72.0404,72.06,72.0207,72.0404,54870.0
2025-01-28 13:10:00,73.33,73.36,73.33,73.36,28240.0,72.0404,72.0698,72.0404,72.0698,28240.0
2025-01-28 13:15:00,73.36,73.38,73.35,73.38,62453.0,72.0698,72.0895,72.06,72.0895,62453.0
2025-01-28 13:20:00,73.38,73.38,73.35,73.36,64375.0,72.0895,72.0895,72.06,72.0698,64375.0
2025-01-28 13:25:00,73.36,73.37,73.34,73.36,44543.0,72.0698,72.0797,72.0502,72.0698,44543.0
2025-01-28 13:30:00,73.35,73.41,73.35,73.41,26714.0,72.06,72.1189,72.06,72.1189,26714.0
2025-01-28 13:35:00,73.4,73.42,73.33,73.35,79817.0,72.1091,72.1288,72.0404,72.06,79817.0
2025-01-28 13:40:00,73.34,73.36,73.3,73.31,118821.0,72.0502,72.0698,72.0109,72.0207,118821.0
2025-01-28 13:45:00,73.31,73.33,73.29,73.31,28004.0,72.0207,72.0404,72.0011,72.0207,28004.0
2025-01-28 13:50:00,73.32,73.35,73.31,73.33,32653.0,72.0305,72.06,72.0207,72.0404,32653.0
2025-01-28 13:55:00,73.32,73.33,73.3,73.31,40540.0,72.0305,72.0404,72.0109,72.0207,40540.0
2025-01-28 14:00:00,73.3,73.33,73.29,73.3,43118.0,72.0109,72.0404,72.0011,72.0109,43118.0
2025-01-28 14:05:00,73.3,73.3,73.26,73.27,43190.0,72.0109,72.0109,71.9716,71.9814,43190.0
2025-01-28 14:10:00,73.27,73.27,73.24,73.26,28113.0,71.9814,71.9814,71.9519,71.9716,28113.0
2025-01-28 14:15:00,73.26,73.29,73.24,73.29,53417.0,71.9716,72.0011,71.9519,72.0011,53417.0
2025-01-28 14:20:00,73.28,73.3,73.28,73.28,45270.0,71.9912,72.0109,71.9912,71.9912,45270.0
2025-01-28 14:25:00,73.28,73.33,73.27,73.32,35123.0,71.9912,72.0404,71.9814,72.0305,35123.0
2025-01-28 14:30:00,73.32,73.36,73.31,73.36,93503.0,72.0305,72.0698,72.0207,72.0698,93503.0
2025-01-28 14:35:00,73.36,73.4,73.35,73.39,55778.0,72.0698,72.1091,72.06,72.0993,55778.0
2025-01-28 14:40:00,73.39,73.44,73.38,73.44,38342.0,72.0993,72.1484,72.0895,72.1484,38342.0
2025-01-28 14:45:00,73.44,73.49,73.43,73.48,49721.0,72.1484,72.1975,72.1386,72.1877,49721.0
2025-01-28 14:50:00,73.48,73.51,73.46,73.51,38114.0,72.1877,72.2172,72.1681,72.2172,38114.0
2025-01-28 14:55:00,73.51,73.53,73.5,73.51,70347.0,72.2172,72.2368,72.2074,72.2172,70347.0
2025-01-28 15:00:00,73.52,73.52,73.47,73.48,104647.0,72.227,72.227,72.1779,72.1877,104647.0
2025-01-28 15:05:00,73.48,73.5,73.47,73.49,135259.0,72.1877,72.2074,72.1779,72.1975,135259.0
2025-01-28 15:10:00,73.5,73.51,73.48,73.5,73467.0,72.2074,72.2172,72.1877,72.2074,73467.0
2025-01-28 15:15:00,73.5,73.54,73.49,73.53,58286.0,72.2074,72.2467,72.1975,72.2368,58286.0
2025-01-28 15:20:00,73.53,73.55,73.52,73.54,58797.0,72.2368,72.2565,72.227,72.2467,58797.0
2025-01-28 15:25:00,73.53,73.54,73.5,73.51,39064.0,72.2368,72.2467,72.2074,72.2172,39064.0
2025-01-28 15:30:00,73.5,73.52,73.49,73.5,75760.0,72.2074,72.227,72.1975,72.2074,75760.0
2025-01-28 15:35:00,73.5,73.51,73.47,73.48,41460.0,72.2074,72.2172,72.1779,72.1877,41460.0
2025-01-28 15:40:00,73.47,73.51,73.47,73.51,63678.0,72.1779,72.2172,72.1779,72.2172,63678.0
2025-01-28 15:45:00,73.51,73.51,73.47,73.5,83875.0,72.2172,72.2172,72.1779,72.2074,83875.0
2025-01-28 15:50:00,73.5,73.52,73.49,73.51,119300.0,72.2074,72.227,72.1975,72.2172,119300.0
2025-01-28 15:55:00,73.51,73.51,73.46,73.47,265394.0,72.2172,72.2172,72.1681,72.1779,265394.0
2025-01-29 09:30:00,73.53,73.55,73.46,73.49,249298.0,72.2368,72.2565,72.1681,72.1975,249298.0
2025-01-29 09:35:00,73.49,73.52,73.45,73.51,129878.0,72.1975,72.227,72.1582,72.2172,129878.0
2025-01-29 09:40:00,73.51,73.54,73.47,73.47,135558.0,72.2172,72.2467,72.1779,72.1779,135558.0
2025-01-29 09:45:00,73.47,73.53,73.45,73.48,104960.0,72.1779,72.2368,72.1582,72.1877,104960.0
2025-01-29 09:50:00,73.48,73.55,73.47,73.53,144088.0,72.1877,72.2565,72.1779,72.2368,144088.0
2025-01-29 09:55:00,73.53,73.56,73.51,73.56,92328.0,72.2368,72.2663,72.2172,72.2663,92328.0
2025-01-29 10:00:00,73.56,73.59,73.55,73.59,86520.0,72.2663,72.2958,72.2565,72.2958,86520.0
2025-01-29 10:05:00,73.59,73.63,73.58,73.62,32995.0,72.2958,72.3351,72.286,72.3253,32995.0
2025-01-29 10:10:00,73.61,73.61,73.56,73.6,117961.0,72.3154,72.3154,72.2663,72.3056,117961.0
2025-01-29 10:15:00,73.6,73.63,73.58,73.61,15086.0,72.3056,72.3351,72.286,72.3154,15086.0
2025-01-29 10:20:00,73.6,73.61,73.57,73.59,28718.0,72.3056,72.3154,72.2761,72.2958,28718.0
2025-01-29 10:25:00,73.58,73.59,73.54,73.56,32065.0,72.286,72.2958,72.2467,72.2663,32065.0
2025-01-29 10:30:00,73.58,73.59,73.55,73.58,85607.0,72.286,72.2958,72.2565,72.286,85607.0
2025-01-29 10:35:00,73.59,73.63,73.55,73.62,46680.0,72.2958,72.3351,72.2565,72.3253,46680.0
2025-01-29 10:40:00,73.62,73.68,73.61,73.66,30182.0,72.3253,72.3842,72.3154,72.3646,30182.0
2025-01-29 10:45:00,73.68,73.69,73.6,73.64,58957.0,72.3842,72.394,72.3056,72.3449,58957.0
2025-01-29 10:50:00,73.64,73.66,73.61,73.62,22944.0,72.3449,72.3646,72.3154,72.3253,22944.0
2025-01-29 10:55:00,73.61,73.62,73.56,73.59,33102.0,72.3154,72.3253,72.2663,72.2958,33102.0
2025-01-29 11:00:00,73.59,73.62,73.55,73.61,20369.0,72.2958,72.3253,72.2565,72.3154,20369.0
2025-01-29 11:05:00,73.59,73.6,73.48,73.5,58964.0,72.2958,72.3056,72.1877,72.2074,58964.0
2025-01-29 11:10:00,73.5,73.55,73.5,73.54,135323.0,72.2074,72.2565,72.2074,72.2467,135323.0
2025-01-29 11:15:00,73.53,73.56,73.51,73.55,97233.0,72.2368,72.2663,72.2172,72.2565,97233.0
2025-01-29 11:20:00,73.56,73.59,73.55,73.57,46072.0,72.2663,72.2958,72.2565,72.2761,46072.0
2025-01-29 11:25:00,73.56,73.57,73.53,73.54,76998.0,72.2663,72.2761,72.2368,72.2467,76998.0
2025-01-29 11:30:00,73.54,73.57,73.53,73.56,57461.0,72.2467,72.2761,72.2368,72.2663,57461.0
2025-01-29 11:35:00,73.57,73.61,73.52,73.53,43393.0,72.2761,72.3154,72.227,72.2368,43393.0
2025-01-29 11:40:00,73.53,73.56,73.52,73.56,50960.0,72.2368,72.2663,72.227,72.2663,50960.0
2025-01-29 11:45:00,73.55,73.57,73.53,73.54,58988.0,72.2565,72.2761,72.2368,72.2467,58988.0
2025-01-29 11:50:00,73.55,73.56,73.52,73.54,34874.0,72.2565,72.2663,72.227,72.2467,34874.0
2025-01-29 11:55:00,73.52,73.52,73.48,73.5,73571.0,72.227,72.227,72.1877,72.2074,73571.0
2025-01-29 12:00:00,73.49,73.6,73.49,73.59,53779.0,72.1975,72.3056,72.1975,72.2958,53779.0
2025-01-29 12:05:00,73.61,73.61,73.56,73.57,41679.0,72.3154,72.3154,72.2663,72.2761,41679.0
2025-01-29 12:10:00,73.57,73.59,73.55,73.58,125677.0,72.2761,72.2958,72.2565,72.286,125677.0
2025-01-29 12:15:00,73.57,73.61,73.57,73.59,25535.0,72.2761,72.3154,72.2761,72.2958,25535.0
2025-01-29 12:20:00,73.59,73.64,73.59,73.62,20069.0,72.2958,72.3449,72.2958,72.3253,20069.0
2025-01-29 12:25:00,73.62,73.64,73.58,73.59,50177.0,72.3253,72.3449,72.286,72.2958,50177.0
2025-01-29 12:30:00,73.6,73.62,73.58,73.59,23184.0,72.3056,72.3253,72.286,72.2958,23184.0
2025-01-29 12:35:00,73.59,73.6,73.57,73.58,21776.0,72.2958,72.3056,72.2761,72.286,21776.0
2025-01-29 12:40:00,73.59,73.6,73.56,73.58,25791.0,72.2958,72.3056,72.2663,72.286,25791.0
2025-01-29 12:45:00,73.59,73.6,73.57,73.59,13118.0,72.2958,72.3056,72.2761,72.2958,13118.0
2025-01-29 12:50:00,73.59,73.59,73.57,73.58,28318.0,72.2958,72.2958,72.2761,72.286,28318.0
2025-01-29 12:55:00,73.58,73.59,73.55,73.57,43824.0,72.286,72.2958,72.2565,72.2761,43824.0
2025-01-29 13:00:00,73.57,73.59,73.4,73.43,230754.0,72.2761,72.2958,72.1091,72.1386,230754.0
2025-01-29 13:05:00,73.44,73.55,73.42,73.54,61714.0,72.1484,72.2565,72.1288,72.2467,61714.0
2025-01-29 13:10:00,73.54,73.56,73.49,73.53,34546.0,72.2467,72.2663,72.1975,72.2368,34546.0
2025-01-29 13:15:00,73.53,73.56,73.52,73.55,32680.0,72.2368,72.2663,72.227,72.2565,32680.0
2025-01-29 13:20:00,73.54,73.57,73.51,73.56,22756.0,72.2467,72.2761,72.2172,72.2663,22756.0
2025-01-29 13:25:00,73.57,73.6,73.56,73.59,57069.0,72.2761,72.3056,72.2663,72.2958,57069.0
2025-01-29 13:30:00,73.61,73.62,73.59,73.6,46784.0,72.3154,72.3253,72.2958,72.3056,46784.0
2025-01-29 13:35:00,73.6,73.61,73.56,73.57,34720.0,72.3056,72.3154,72.2663,72.2761,34720.0
2025-01-29 13:40:00,73.57,73.59,73.55,73.56,47216.0,72.2761,72.2958,72.2565,72.2663,47216.0
2025-01-29 13:45:00,73.55,73.58,73.53,73.57,17306.0,72.2565,72.286,72.2368,72.2761,17306.0
2025-01-29 13:50:00,73.57,73.57,73.51,73.55,23881.0,72.2761,72.2761,72.2172,72.2565,23881.0
2025-01-29 13:55:00,73.54,73.55,73.51,73.53,45024.0,72.2467,72.2565,72.2172,72.2368,45024.0
2025-01-29 14:00:00,73.51,73.51,73.3,73.36,131359.0,72.2172,72.2172,72.0109,72.0698,131359.0
2025-01-29 14:05:00,73.34,73.37,73.29,73.35,92110.0,72.0502,72.0797,72.0011,72.06,92110.0
2025-01-29 14:10:00,73.34,73.34,73.24,73.32,101288.0,72.0502,72.0502,71.9519,72.0305,101288.0
2025-01-29 14:15:00,73.32,73.34,73.22,73.27,49468.0,72.0305,72.0502,71.9323,71.9814,49468.0
2025-01-29 14:20:00,73.28,73.33,73.27,73.3,66965.0,71.9912,72.0404,71.9814,72.0109,66965.0
2025-01-29 14:25:00,73.3,73.3,73.26,73.27,32166.0,72.0109,72.0109,71.9716,71.9814,32166.0
2025-01-29 14:30:00,73.27,73.44,73.24,73.37,104238.0,71.9814,72.1484,71.9519,72.0797,104238.0
2025-01-29 14:35:00,73.37,73.48,73.23,73.46,274120.0,72.0797,72.1877,71.9421,72.1681,274120.0
2025-01-29 14:40:00,73.49,73.62,73.49,73.57,108535.0,72.1975,72.3253,72.1975,72.2761,108535.0
2025-01-29 14:45:00,73.56,73.61,73.5,73.53,43406.0,72.2663,72.3154,72.2074,72.2368,43406.0
2025-01-29 14:50:00,73.53,73.64,73.49,73.58,115003.0,72.2368,72.3449,72.1975,72.286,115003.0
2025-01-29 14:55:00,73.58,73.62,73.47,73.53,151536.0,72.286,72.3253,72.1779,72.2368,151536.0
2025-01-29 15:00:00,73.53,73.56,73.45,73.45,83805.0,72.2368,72.2663,72.1582,72.1582,83805.0
2025-01-29 15:05:00,73.45,73.55,73.44,73.52,49832.0,72.1582,72.2565,72.1484,72.227,49832.0
2025-01-29 15:10:00,73.53,73.6,73.4,73.51,275344.0,72.2368,72.3056,72.1091,72.2172,275344.0
2025-01-29 15:15:00,73.51,73.52,73.43,73.5,135239.0,72.2172,72.227,72.1386,72.2074,135239.0
2025-01-29 15:20:00,73.5,73.66,73.49,73.65,262685.0,72.2074,72.3646,72.1975,72.3547,262685.0
2025-01-29 15:25:00,73.64,73.67,73.57,73.58,83833.0,72.3449,72.3744,72.2761,72.286,83833.0
2025-01-29 15:30:00,73.59,73.6,73.54,73.56,55182.0,72.2958,72.3056,72.2467,72.2663,55182.0
2025-01-29 15:35:00,73.56,73.56,73.47,73.48,82735.0,72.2663,72.2663,72.1779,72.1877,82735.0
2025-01-29 15:40:00,73.48,73.53,73.46,73.49,95745.0,72.1877,72.2368,72.1681,72.1975,95745.0
2025-01-29 15:45:00,73.48,73.49,73.41,73.47,237354.0,72.1877,72.1975,72.1189,72.1779,237354.0
2025-01-29 15:50:00,73.47,73.48,73.4,73.47,121231.0,72.1779,72.1877,72.1091,72.1779,121231.0
2025-01-29 15:55:00,73.47,73.51,73.45,73.48,180796.0,72.1779,72.2172,72.1582,72.1877,180796.0
2025-01-30 09:30:00,74.2,74.22,74.12,74.16,226838.0,72.8951,72.9147,72.8165,72.8558,226838.0
2025-01-30 09:35:00,74.16,74.21,74.14,74.19,14360.0,72.8558,72.9049,72.8361,72.8852,14360.0
2025-01-30 09:40:00,74.19,74.21,74.16,74.19,57472.0,72.8852,72.9049,72.8558,72.8852,57472.0
2025-01-30 09:45:00,74.19,74.23,74.17,74.2,136895.0,72.8852,72.9245,72.8656,72.8951,136895.0
2025-01-30 09:50:00,74.21,74.23,74.18,74.23,143390.0,72.9049,72.9245,72.8754,72.9245,143390.0
2025-01-30 09:55:00,74.23,74.26,74.2,74.22,67185.0,72.9245,72.954,72.8951,72.9147,67185.0
2025-01-30 10:00:00,74.22,74.26,74.17,74.25,100033.0,72.9147,72.954,72.8656,72.9442,100033.0
2025-01-30 10:05:00,74.26,74.3,74.24,74.26,41456.0,72.954,72.9933,72.9344,72.954,41456.0
2025-01-30 10:10:00,74.26,74.3,74.26,74.28,66560.0,72.954,72.9933,72.954,72.9736,66560.0
2025-01-30 10:15:00,74.28,74.33,74.26,74.3,28942.0,72.9736,73.0228,72.954,72.9933,28942.0
2025-01-30 10:20:00,74.3,74.34,74.3,74.33,77935.0,72.9933,73.0326,72.9933,73.0228,77935.0
2025-01-30 10:25:00,74.33,74.34,74.25,74.27,116126.0,73.0228,73.0326,72.9442,72.9638,116126.0
2025-01-30 10:30:00,74.27,74.34,74.26,74.32,35494.0,72.9638,73.0326,72.954,73.0129,35494.0
2025-01-30 10:35:00,74.33,74.36,74.33,74.36,20309.0,73.0228,73.0522,73.0228,73.0522,20309.0
2025-01-30 10:40:00,74.36,74.4,74.35,74.36,40039.0,73.0522,73.0915,73.0424,73.0522,40039.0
2025-01-30 10:45:00,74.37,74.39,74.33,74.36,359854.0,73.0621,73.0817,73.0228,73.0522,359854.0
2025-01-30 10:50:00,74.36,74.39,74.29,74.29,119756.0,73.0522,73.0817,72.9835,72.9835,119756.0
2025-01-30 10:55:00,74.28,74.29,74.24,74.25,57673.0,72.9736,72.9835,72.9344,72.9442,57673.0
2025-01-30 11:00:00,74.25,74.3,74.24,74.27,59931.0,72.9442,72.9933,72.9344,72.9638,59931.0
2025-01-30 11:05:00,74.27,74.32,74.27,74.29,63189.0,72.9638,73.0129,72.9638,72.9835,63189.0
2025-01-30 11:10:00,74.28,74.31,74.25,74.27,64685.0,72.9736,73.0031,72.9442,72.9638,64685.0
2025-01-30 11:15:00,74.27,74.28,74.23,74.26,71895.0,72.9638,72.9736,72.9245,72.954,71895.0
2025-01-30 11:20:00,74.26,74.31,74.25,74.29,25378.0,72.954,73.0031,72.9442,72.9835,25378.0
2025-01-30 11:25:00,74.31,74.32,74.27,74.31,180560.0,73.0031,73.0129,72.9638,73.0031,180560.0
2025-01-30 11:30:00,74.31,74.33,74.26,74.28,24746.0,73.0031,73.0228,72.954,72.9736,24746.0
2025-01-30 11:35:00,74.29,74.34,74.28,74.33,19740.0,72.9835,73.0326,72.9736,73.0228,19740.0
2025-01-30 11:40:00,74.34,74.36,74.33,74.35,19642.0,73.0326,73.0522,73.0228,73.0424,19642.0
2025-01-30 11:45:00,74.35,74.36,74.32,74.33,53796.0,73.0424,73.0522,73.0129,73.0228,53796.0
2025-01-30 11:50:00,74.33,74.39,74.33,74.37,86909.0,73.0228,73.0817,73.0228,73.0621,86909.0
2025-01-30 11:55:00,74.36,74.38,74.35,74.36,29509.0,73.0522,73.0719,73.0424,73.0522,29509.0
2025-01-30 12:00:00,74.36,74.36,74.31,74.34,49395.0,73.0522,73.0522,73.0031,73.0326,49395.0
2025-01-30 12:05:00,74.33,74.34,74.29,74.31,37891.0,73.0228,73.0326,72.9835,73.0031,37891.0
2025-01-30 12:10:00,74.3,74.3,74.24,74.26,29906.0,72.9933,72.9933,72.9344,72.954,29906.0
2025-01-30 12:15:00,74.26,74.29,74.22,74.28,67328.0,72.954,72.9835,72.9147,72.9736,67328.0
2025-01-30 12:20:00,74.29,74.32,74.27,74.28,34574.0,72.9835,73.0129,72.9638,72.9736,34574.0
2025-01-30 12:25:00,74.29,74.3,74.25,74.28,23902.0,72.9835,72.9933,72.9442,72.9736,23902.0
2025-01-30 12:30:00,74.28,74.31,74.27,74.3,29196.0,72.9736,73.0031,72.9638,72.9933,29196.0
2025-01-30 12:35:00,74.31,74.33,74.3,74.33,27245.0,73.0031,73.0228,72.9933,73.0228,27245.0
2025-01-30 12:40:00,74.33,74.34,74.29,74.31,17499.0,73.0228,73.0326,72.9835,73.0031,17499.0
2025-01-30 12:45:00,74.3,74.35,74.3,74.34,13168.0,72.9933,73.0424,72.9933,73.0326,13168.0
2025-01-30 12:50:00,74.34,74.36,74.33,74.36,20933.0,73.0326,73.0522,73.0228,73.0522,20933.0
2025-01-30 12:55:00,74.36,74.38,74.34,74.38,64767.0,73.0522,73.0719,73.0326,73.0719,64767.0
2025-01-30 13:00:00,74.38,74.42,74.37,74.41,91897.0,73.0719,73.1112,73.0621,73.1014,91897.0
2025-01-30 13:05:00,74.4,74.42,74.39,74.4,23353.0,73.0915,73.1112,73.0817,73.0915,23353.0
2025-01-30 13:10:00,74.4,74.41,74.39,74.39,22497.0,73.0915,73.1014,73.0817,73.0817,22497.0
2025-01-30 13:15:00,74.4,74.41,74.38,74.39,27308.0,73.0915,73.1014,73.0719,73.0817,27308.0
2025-01-30 13:20:00,74.4,74.44,74.39,74.42,25782.0,73.0915,73.1308,73.0817,73.1112,25782.0
2025-01-30 13:25:00,74.42,74.44,74.41,74.42,24733.0,73.1112,73.1308,73.1014,73.1112,24733.0
2025-01-30 13:30:00,74.43,74.45,74.42,74.44,23194.0,73.121,73.1407,73.1112,73.1308,23194.0
2025-01-30 13:35:00,74.45,74.47,74.44,74.46,45260.0,73.1407,73.1603,73.1308,73.1505,45260.0
2025-01-30 13:40:00,74.46,74.47,74.44,74.45,15138.0,73.1505,73.1603,73.1308,73.1407,15138.0
2025-01-30 13:45:00,74.44,74.47,74.44,74.47,19484.0,73.1308,73.1603,73.1308,73.1603,19484.0
2025-01-30 13:50:00,74.47,74.47,74.46,74.47,27993.0,73.1603,73.1603,73.1505,73.1603,27993.0
2025-01-30 13:55:00,74.47,74.47,74.44,74.47,26079.0,73.1603,73.1603,73.1308,73.1603,26079.0
2025-01-30 14:00:00,74.46,74.48,74.45,74.47,86515.0,73.1505,73.1701,73.1407,73.1603,86515.0
2025-01-30 14:05:00,74.47,74.49,74.46,74.48,40120.0,73.1603,73.18,73.1505,73.1701,40120.0
2025-01-30 14:10:00,74.48,74.51,74.47,74.5,43122.0,73.1701,73.1996,73.1603,73.1898,43122.0
2025-01-30 14:15:00,74.5,74.51,74.48,74.48,50609.0,73.1898,73.1996,73.1701,73.1701,50609.0
2025-01-30 14:20:00,74.49,74.5,74.47,74.5,24432.0,73.18,73.1898,73.1603,73.1898,24432.0
2025-01-30 14:25:00,74.49,74.5,74.48,74.5,23570.0,73.18,73.1898,73.1701,73.1898,23570.0
2025-01-30 14:30:00,74.49,74.5,74.46,74.47,35081.0,73.18,73.1898,73.1505,73.1603,35081.0
2025-01-30 14:35:00,74.48,74.5,74.47,74.48,26955.0,73.1701,73.1898,73.1603,73.1701,26955.0
2025-01-30 14:40:00,74.49,74.52,74.48,74.52,28188.0,73.18,73.2094,73.1701,73.2094,28188.0
2025-01-30 14:45:00,74.52,74.54,74.5,74.53,98929.0,73.2094,73.2291,73.1898,73.2193,98929.0
2025-01-30 14:50:00,74.54,74.54,74.52,74.53,35809.0,73.2291,73.2291,73.2094,73.2193,35809.0
2025-01-30 14:55:00,74.53,74.56,74.52,74.54,38808.0,73.2193,73.2487,73.2094,73.2291,38808.0
2025-01-30 15:00:00,74.55,74.57,74.53,74.56,56578.0,73.2389,73.2585,73.2193,73.2487,56578.0
2025-01-30 15:05:00,74.56,74.56,74.54,74.55,46553.0,73.2487,73.2487,73.2291,73.2389,46553.0
2025-01-30 15:10:00,74.55,74.56,74.54,74.55,32978.0,73.2389,73.2487,73.2291,73.2389,32978.0
2025-01-30 15:15:00,74.55,74.59,74.54,74.59,160051.0,73.2389,73.2782,73.2291,73.2782,160051.0
2025-01-30 15:20:00,74.58,74.59,74.58,74.59,43281.0,73.2684,73.2782,73.2684,73.2782,43281.0
2025-01-30 15:25:00,74.59,74.61,74.58,74.59,89530.0,73.2782,73.2978,73.2684,73.2782,89530.0
2025-01-30 15:30:00,74.59,74.6,74.58,74.59,77426.0,73.2782,73.288,73.2684,73.2782,77426.0
2025-01-30 15:35:00,74.59,74.6,74.19,74.2,479068.0,73.2782,73.288,72.8852,72.8951,479068.0
2025-01-30 15:40:00,74.19,74.21,73.98,74.03,191319.0,72.8852,72.9049,72.6789,72.728,191319.0
2025-01-30 15:45:00,74.02,74.26,74.0,74.25,135086.0,72.7182,72.954,72.6986,72.9442,135086.0
2025-01-30 15:50:00,74.26,74.31,74.22,74.31,101769.0,72.954,73.0031,72.9147,73.0031,101769.0
2025-01-30 15:55:00,74.3,74.35,74.25,74.29,478496.0,72.9933,73.0424,72.9442,72.9835,478496.0
2025-01-31 09:30:00,74.18,74.18,74.06,74.11,284746.0,72.8754,72.8754,72.7575,72.8066,284746.0
2025-01-31 09:35:00,74.11,74.12,74.06,74.09,24628.0,72.8066,72.8165,72.7575,72.787,24628.0
2025-01-31 09:40:00,74.09,74.13,74.08,74.11,89540.0,72.787,72.8263,72.7772,72.8066,89540.0
2025-01-31 09:45:00,74.11,74.14,74.07,74.08,40634.0,72.8066,72.8361,72.7673,72.7772,40634.0
2025-01-31 09:50:00,74.06,74.11,74.04,74.08,35290.0,72.7575,72.8066,72.7379,72.7772,35290.0
2025-01-31 09:55:00,74.08,74.11,74.04,74.06,38387.0,72.7772,72.8066,72.7379,72.7575,38387.0
2025-01-31 10:00:00,74.06,74.1,74.03,74.06,58174.0,72.7575,72.7968,72.728,72.7575,58174.0
2025-01-31 10:05:00,74.06,74.06,74.0,74.02,34089.0,72.7575,72.7575,72.6986,72.7182,34089.0
2025-01-31 10:10:00,74.05,74.1,74.04,74.09,33474.0,72.7477,72.7968,72.7379,72.787,33474.0
2025-01-31 10:15:00,74.09,74.1,74.06,74.06,15756.0,72.787,72.7968,72.7575,72.7575,15756.0
2025-01-31 10:20:00,74.07,74.1,74.02,74.08,70241.0,72.7673,72.7968,72.7182,72.7772,70241.0
2025-01-31 10:25:00,74.09,74.13,74.08,74.13,30597.0,72.787,72.8263,72.7772,72.8263,30597.0
2025-01-31 10:30:00,74.13,74.17,74.11,74.17,28254.0,72.8263,72.8656,72.8066,72.8656,28254.0
2025-01-31 10:35:00,74.16,74.17,74.13,74.16,78949.0,72.8558,72.8656,72.8263,72.8558,78949.0
2025-01-31 10:40:00,74.17,74.18,74.14,74.14,82932.0,72.8656,72.8754,72.8361,72.8361,82932.0
2025-01-31 10:45:00,74.13,74.18,74.12,74.18,32748.0,72.8263,72.8754,72.8165,72.8754,32748.0
2025-01-31 10:50:00,74.17,74.17,74.14,74.15,352880.0,72.8656,72.8656,72.8361,72.8459,352880.0
2025-01-31 10:55:00,74.16,74.2,74.15,74.17,81736.0,72.8558,72.8951,72.8459,72.8656,81736.0
2025-01-31 11:00:00,74.18,74.18,74.13,74.13,57252.0,72.8754,72.8754,72.8263,72.8263,57252.0
2025-01-31 11:05:00,74.14,74.14,74.08,74.1,58868.0,72.8361,72.8361,72.7772,72.7968,58868.0
2025-01-31 11:10:00,74.09,74.13,74.09,74.13,50997.0,72.787,72.8263,72.787,72.8263,50997.0
2025-01-31 11:15:00,74.13,74.14,74.1,74.14,56281.0,72.8263,72.8361,72.7968,72.8361,56281.0
2025-01-31 11:20:00,74.14,74.18,74.13,74.17,112304.0,72.8361,72.8754,72.8263,72.8656,112304.0
2025-01-31 11:25:00,74.18,74.19,74.15,74.18,333110.0,72.8754,72.8852,72.8459,72.8754,333110.0
2025-01-31 11:30:00,74.19,74.25,74.17,74.25,45969.0,72.8852,72.9442,72.8656,72.9442,45969.0
2025-01-31 11:35:00,74.24,74.26,74.21,74.25,83336.0,72.9344,72.954,72.9049,72.9442,83336.0
2025-01-31 11:40:00,74.25,74.27,74.23,74.25,28004.0,72.9442,72.9638,72.9245,72.9442,28004.0
2025-01-31 11:45:00,74.24,74.25,74.2,74.23,45927.0,72.9344,72.9442,72.8951,72.9245,45927.0
2025-01-31 11:50:00,74.22,74.24,74.19,74.23,66830.0,72.9147,72.9344,72.8852,72.9245,66830.0
2025-01-31 11:55:00,74.24,74.24,74.21,74.22,29911.0,72.9344,72.9344,72.9049,72.9147,29911.0
2025-01-31 12:00:00,74.22,74.25,74.21,74.23,20793.0,72.9147,72.9442,72.9049,72.9245,20793.0
2025-01-31 12:05:00,74.23,74.34,74.11,74.3,363575.0,72.9245,73.0326,72.8066,72.9933,363575.0
2025-01-31 12:10:00,74.34,74.39,74.28,74.37,32567.0,73.0326,73.0817,72.9736,73.0621,32567.0
2025-01-31 12:15:00,74.35,74.41,74.31,74.39,35911.0,73.0424,73.1014,73.0031,73.0817,35911.0
2025-01-31 12:20:00,74.4,74.46,74.39,74.44,53232.0,73.0915,73.1505,73.0817,73.1308,53232.0
2025-01-31 12:25:00,74.45,74.48,74.43,74.47,60843.0,73.1407,73.1701,73.121,73.1603,60843.0
2025-01-31 12:30:00,74.48,74.49,74.44,74.47,98243.0,73.1701,73.18,73.1308,73.1603,98243.0
2025-01-31 12:35:00,74.47,74.49,74.44,74.45,18099.0,73.1603,73.18,73.1308,73.1407,18099.0
2025-01-31 12:40:00,74.45,74.47,74.42,74.45,41500.0,73.1407,73.1603,73.1112,73.1407,41500.0
2025-01-31 12:45:00,74.44,74.44,74.37,74.42,30144.0,73.1308,73.1308,73.0621,73.1112,30144.0
2025-01-31 12:50:00,74.41,74.46,74.4,74.45,37549.0,73.1014,73.1505,73.0915,73.1407,37549.0
2025-01-31 12:55:00,74.44,74.44,74.39,74.42,15776.0,73.1308,73.1308,73.0817,73.1112,15776.0
2025-01-31 13:00:00,74.41,74.42,74.37,74.4,97389.0,73.1014,73.1112,73.0621,73.0915,97389.0
2025-01-31 13:05:00,74.4,74.43,74.4,74.4,204264.0,73.0915,73.121,73.0915,73.0915,204264.0
2025-01-31 13:10:00,74.4,74.44,74.39,74.43,41488.0,73.0915,73.1308,73.0817,73.121,41488.0
2025-01-31 13:15:00,74.43,74.46,74.13,74.13,335199.0,73.121,73.1505,72.8263,72.8263,335199.0
2025-01-31 13:20:00,74.12,74.26,74.04,74.08,278099.0,72.8165,72.954,72.7379,72.7772,278099.0
2025-01-31 13:25:00,74.08,74.09,73.89,73.92,64416.0,72.7772,72.787,72.5905,72.62,64416.0
2025-01-31 13:30:00,73.92,73.96,73.75,73.76,93948.0,72.62,72.6593,72.453,72.4628,93948.0
2025-01-31 13:35:00,73.73,73.83,73.7,73.82,54627.0,72.4333,72.5316,72.4038,72.5217,54627.0
2025-01-31 13:40:00,73.84,73.92,73.82,73.89,53819.0,72.5414,72.62,72.5217,72.5905,53819.0
2025-01-31 13:45:00,73.89,73.97,73.87,73.94,52415.0,72.5905,72.6691,72.5709,72.6396,52415.0
2025-01-31 13:50:00,73.95,73.96,73.79,73.87,58117.0,72.6495,72.6593,72.4923,72.5709,58117.0
2025-01-31 13:55:00,73.86,73.88,73.79,73.81,35523.0,72.561,72.5807,72.4923,72.5119,35523.0
2025-01-31 14:00:00,73.81,73.86,73.75,73.77,89675.0,72.5119,72.561,72.453,72.4726,89675.0
2025-01-31 14:05:00,73.77,73.77,73.63,73.65,112737.0,72.4726,72.4726,72.3351,72.3547,112737.0
2025-01-31 14:10:00,73.65,73.78,73.65,73.75,113927.0,72.3547,72.4824,72.3547,72.453,113927.0
2025-01-31 14:15:00,73.75,73.77,73.66,73.69,52755.0,72.453,72.4726,72.3646,72.394,52755.0
2025-01-31 14:20:00,73.69,73.73,73.65,73.73,86229.0,72.394,72.4333,72.3547,72.4333,86229.0
2025-01-31 14:25:00,73.73,73.76,73.69,73.75,34067.0,72.4333,72.4628,72.394,72.453,34067.0
2025-01-31 14:30:00,73.76,73.81,73.74,73.79,51860.0,72.4628,72.5119,72.4431,72.4923,51860.0
2025-01-31 14:35:00,73.8,73.8,73.67,73.71,72975.0,72.5021,72.5021,72.3744,72.4137,72975.0
2025-01-31 14:40:00,73.7,73.75,73.62,73.63,149494.0,72.4038,72.453,72.3253,72.3351,149494.0
2025-01-31 14:45:00,73.63,73.68,73.57,73.67,103431.0,72.3351,72.3842,72.2761,72.3744,103431.0
2025-01-31 14:50:00,73.67,73.75,73.67,73.75,780950.0,72.3744,72.453,72.3744,72.453,780950.0
2025-01-31 14:55:00,73.75,73.77,73.71,73.73,190761.0,72.453,72.4726,72.4137,72.4333,190761.0
2025-01-31 15:00:00,73.72,73.72,73.57,73.58,406528.0,72.4235,72.4235,72.2761,72.286,406528.0
2025-01-31 15:05:00,73.58,73.62,73.55,73.59,143133.0,72.286,72.3253,72.2565,72.2958,143133.0
2025-01-31 15:10:00,73.59,73.64,73.58,73.6,93233.0,72.2958,72.3449,72.286,72.3056,93233.0
2025-01-31 15:15:00,73.61,73.64,73.57,73.61,65197.0,72.3154,72.3449,72.2761,72.3154,65197.0
2025-01-31 15:20:00,73.62,73.64,73.57,73.64,53171.0,72.3253,72.3449,72.2761,72.3449,53171.0
2025-01-31 15:25:00,73.64,73.65,73.57,73.59,233170.0,72.3449,72.3547,72.2761,72.2958,233170.0
2025-01-31 15:30:00,73.59,73.64,73.56,73.61,221206.0,72.2958,72.3449,72.2663,72.3154,221206.0
2025-01-31 15:35:00,73.62,73.65,73.59,73.6,211932.0,72.3253,72.3547,72.2958,72.3056,211932.0
2025-01-31 15:40:00,73.59,73.66,73.59,73.63,142362.0,72.2958,72.3646,72.2958,72.3351,142362.0
2025-01-31 15:45:00,73.64,73.73,73.63,73.72,102111.0,72.3449,72.4333,72.3351,72.4235,102111.0
2025-01-31 15:50:00,73.73,73.75,73.56,73.59,672533.0,72.4333,72.453,72.2663,72.2958,672533.0
2025-01-31 15:55:00,73.59,73.64,73.56,73.58,1525042.0,72.2958,72.3449,72.2663,72.286,1525042.0
2025-02-03 09:30:00,72.34,72.51,72.3,72.48,195888.0,71.0678,71.2348,71.0285,71.2053,195888.0
2025-02-03 09:35:00,72.48,72.49,72.38,72.46,202154.0,71.2053,71.2151,71.1071,71.1857,202154.0
2025-02-03 09:40:00,72.47,72.48,72.41,72.42,123247.0,71.1955,71.2053,71.1365,71.1464,123247.0
2025-02-03 09:45:00,72.41,72.42,72.31,72.32,191902.0,71.1365,71.1464,71.0383,71.0481,191902.0
2025-02-03 09:50:00,72.32,72.36,72.25,72.27,1321139.0,71.0481,71.0874,70.9793,70.999,1321139.0
2025-02-03 09:55:00,72.28,72.35,72.25,72.28,156180.0,71.0088,71.0776,70.9793,71.0088,156180.0
2025-02-03 10:00:00,72.27,72.27,72.16,72.22,95253.0,70.999,70.999,70.8909,70.9499,95253.0
2025-02-03 10:05:00,72.21,72.4,72.21,72.38,214567.0,70.9401,71.1267,70.9401,71.1071,214567.0
2025-02-03 10:10:00,72.37,72.37,72.23,72.26,43224.0,71.0972,71.0972,70.9597,70.9892,43224.0
2025-02-03 10:15:00,72.28,72.31,72.26,72.27,230655.0,71.0088,71.0383,70.9892,70.999,230655.0
2025-02-03 10:20:00,72.29,72.98,72.24,72.92,596551.0,71.0186,71.6965,70.9695,71.6376,596551.0
2025-02-03 10:25:00,72.93,73.02,72.78,72.99,365408.0,71.6474,71.7358,71.5,71.7063,365408.0
2025-02-03 10:30:00,73.0,73.06,72.87,73.0,235593.0,71.7162,71.7751,71.5884,71.7162,235593.0
2025-02-03 10:35:00,73.02,73.05,72.91,72.94,97743.0,71.7358,71.7653,71.6277,71.6572,97743.0
2025-02-03 10:40:00,72.93,73.22,72.86,73.14,213829.0,71.6474,71.9323,71.5786,71.8537,213829.0
2025-02-03 10:45:00,73.14,73.14,72.95,73.02,92329.0,71.8537,71.8537,71.667,71.7358,92329.0
2025-02-03 10:50:00,73.03,73.12,73.01,73.04,100343.0,71.7456,71.834,71.726,71.7555,100343.0
2025-02-03 10:55:00,73.01,73.07,73.0,73.06,136941.0,71.726,71.7849,71.7162,71.7751,136941.0
2025-02-03 11:00:00,73.05,73.12,72.81,73.01,470161.0,71.7653,71.834,71.5295,71.726,470161.0
2025-02-03 11:05:00,73.02,73.02,72.84,72.93,160324.0,71.7358,71.7358,71.559,71.6474,160324.0
2025-02-03 11:10:00,72.95,73.07,72.94,73.04,157883.0,71.667,71.7849,71.6572,71.7555,157883.0
2025-02-03 11:15:00,73.05,73.12,73.02,73.1,83487.0,71.7653,71.834,71.7358,71.8144,83487.0
2025-02-03 11:20:00,73.11,73.13,73.05,73.09,160624.0,71.8242,71.8439,71.7653,71.8046,160624.0
2025-02-03 11:25:00,73.09,73.11,72.95,73.0,184524.0,71.8046,71.8242,71.667,71.7162,184524.0
2025-02-03 11:30:00,73.0,73.07,72.95,73.07,181524.0,71.7162,71.7849,71.667,71.7849,181524.0
2025-02-03 11:35:00,73.08,73.13,73.07,73.12,47119.0,71.7948,71.8439,71.7849,71.834,47119.0
2025-02-03 11:40:00,73.12,73.14,73.03,73.11,175453.0,71.834,71.8537,71.7456,71.8242,175453.0
2025-02-03 11:45:00,73.09,73.1,72.98,72.98,44368.0,71.8046,71.8144,71.6965,71.6965,44368.0
2025-02-03 11:50:00,72.99,73.07,72.97,73.01,315428.0,71.7063,71.7849,71.6867,71.726,315428.0
2025-02-03 11:55:00,73.02,73.02,72.78,72.82,230009.0,71.7358,71.7358,71.5,71.5393,230009.0
2025-02-03 12:00:00,72.82,72.85,72.76,72.82,105607.0,71.5393,71.5688,71.4804,71.5393,105607.0
2025-02-03 12:05:00,72.84,72.88,72.79,72.86,100441.0,71.559,71.5983,71.5099,71.5786,100441.0
2025-02-03 12:10:00,72.86,72.88,72.8,72.82,92919.0,71.5786,71.5983,71.5197,71.5393,92919.0
2025-02-03 12:15:00,72.81,72.82,72.76,72.8,52735.0,71.5295,71.5393,71.4804,71.5197,52735.0
2025-02-03 12:20:00,72.81,72.92,72.8,72.92,153783.0,71.5295,71.6376,71.5197,71.6376,153783.0
2025-02-03 12:25:00,72.91,72.93,72.83,72.83,98910.0,71.6277,71.6474,71.5491,71.5491,98910.0
2025-02-03 12:30:00,72.83,72.84,72.77,72.78,65436.0,71.5491,71.559,71.4902,71.5,65436.0
2025-02-03 12:35:00,72.79,72.8,72.75,72.76,62607.0,71.5099,71.5197,71.4706,71.4804,62607.0
2025-02-03 12:40:00,72.75,72.78,72.72,72.75,42272.0,71.4706,71.5,71.4411,71.4706,42272.0
2025-02-03 12:45:00,72.74,72.78,72.73,72.75,101627.0,71.4607,71.5,71.4509,71.4706,101627.0
2025-02-03 12:50:00,72.77,72.87,72.77,72.85,55354.0,71.4902,71.5884,71.4902,71.5688,55354.0
2025-02-03 12:55:00,72.85,72.91,72.61,72.76,1019274.0,71.5688,71.6277,71.333,71.4804,1019274.0
2025-02-03 13:00:00,72.73,72.81,72.62,72.8,231991.0,71.4509,71.5295,71.3428,71.5197,231991.0
2025-02-03 13:05:00,72.79,72.83,72.69,72.72,136692.0,71.5099,71.5491,71.4116,71.4411,136692.0
2025-02-03 13:10:00,72.72,72.85,72.69,72.81,84717.0,71.4411,71.5688,71.4116,71.5295,84717.0
2025-02-03 13:15:00,72.81,72.84,72.76,72.77,112857.0,71.5295,71.559,71.4804,71.4902,112857.0
2025-02-03 13:20:00,72.76,72.81,72.75,72.78,55243.0,71.4804,71.5295,71.4706,71.5,55243.0
2025-02-03 13:25:00,72.79,72.82,72.77,72.79,27515.0,71.5099,71.5393,71.4902,71.5099,27515.0
2025-02-03 13:30:00,72.8,72.86,72.77,72.84,88782.0,71.5197,71.5786,71.4902,71.559,88782.0
2025-02-03 13:35:00,72.85,72.86,72.78,72.81,29664.0,71.5688,71.5786,71.5,71.5295,29664.0
2025-02-03 13:40:00,72.81,72.82,72.75,72.8,71221.0,71.5295,71.5393,71.4706,71.5197,71221.0
2025-02-03 13:45:00,72.79,72.86,72.78,72.82,61097.0,71.5099,71.5786,71.5,71.5393,61097.0
2025-02-03 13:50:00,72.83,72.87,72.83,72.86,76675.0,71.5491,71.5884,71.5491,71.5786,76675.0
2025-02-03 13:55:00,72.86,72.88,72.82,72.86,52350.0,71.5786,71.5983,71.5393,71.5786,52350.0
2025-02-03 14:00:00,72.85,72.89,72.85,72.88,64625.0,71.5688,71.6081,71.5688,71.5983,64625.0
2025-02-03 14:05:00,72.88,72.91,72.86,72.9,25493.0,71.5983,71.6277,71.5786,71.6179,25493.0
2025-02-03 14:10:00,72.9,73.0,72.89,72.99,46041.0,71.6179,71.7162,71.6081,71.7063,46041.0
2025-02-03 14:15:00,72.99,73.02,72.97,73.0,77319.0,71.7063,71.7358,71.6867,71.7162,77319.0
2025-02-03 14:20:00,72.99,73.03,72.97,73.02,52971.0,71.7063,71.7456,71.6867,71.7358,52971.0
2025-02-03 14:25:00,73.01,73.02,72.96,72.97,35185.0,71.726,71.7358,71.6769,71.6867,35185.0
2025-02-03 14:30:00,72.97,73.0,72.96,72.98,46327.0,71.6867,71.7162,71.6769,71.6965,46327.0
2025-02-03 14:35:00,72.97,72.98,72.95,72.97,52085.0,71.6867,71.6965,71.667,71.6867,52085.0
2025-02-03 14:40:00,72.97,73.02,72.96,73.01,44138.0,71.6867,71.7358,71.6769,71.726,44138.0
2025-02-03 14:45:00,73.0,73.02,72.98,73.01,36405.0,71.7162,71.7358,71.6965,71.726,36405.0
2025-02-03 14:50:00,73.01,73.03,73.0,73.01,104140.0,71.726,71.7456,71.7162,71.726,104140.0
2025-02-03 14:55:00,73.0,73.01,72.92,72.94,65956.0,71.7162,71.726,71.6376,71.6572,65956.0
2025-02-03 15:00:00,72.95,72.99,72.92,72.98,52932.0,71.667,71.7063,71.6376,71.6965,52932.0
2025-02-03 15:05:00,72.98,72.98,72.93,72.94,60479.0,71.6965,71.6965,71.6474,71.6572,60479.0
2025-02-03 15:10:00,72.94,72.97,72.92,72.92,55105.0,71.6572,71.6867,71.6376,71.6376,55105.0
2025-02-03 15:15:00,72.93,72.98,72.93,72.98,91876.0,71.6474,71.6965,71.6474,71.6965,91876.0
2025-02-03 15:20:00,72.98,73.0,72.95,72.98,82892.0,71.6965,71.7162,71.667,71.6965,82892.0
2025-02-03 15:25:00,72.97,72.97,72.89,72.9,66527.0,71.6867,71.6867,71.6081,71.6179,66527.0
2025-02-03 15:30:00,72.91,72.92,72.87,72.91,190101.0,71.6277,71.6376,71.5884,71.6277,190101.0
2025-02-03 15:35:00,72.9,72.94,72.88,72.92,188591.0,71.6179,71.6572,71.5983,71.6376,188591.0
2025-02-03 15:40:00,72.91,72.92,72.86,72.87,161892.0,71.6277,71.6376,71.5786,71.5884,161892.0
2025-02-03 15:45:00,72.87,72.89,72.84,72.89,163036.0,71.5884,71.6081,71.559,71.6081,163036.0
2025-02-03 15:50:00,72.89,72.92,72.84,72.85,156347.0,71.6081,71.6376,71.559,71.5688,156347.0
2025-02-03 15:55:00,72.84,72.85,72.77,72.77,148387.0,71.559,71.5688,71.4902,71.4902,148387.0
2025-02-04 09:30:00,73.18,73.22,73.13,73.17,234677.0,71.893,71.9323,71.8439,71.8832,234677.0
2025-02-04 09:35:00,73.17,73.18,73.11,73.14,90476.0,71.8832,71.893,71.8242,71.8537,90476.0
2025-02-04 09:40:00,73.15,73.22,73.14,73.2,21919.0,71.8635,71.9323,71.8537,71.9126,21919.0
2025-02-04 09:45:00,73.21,73.27,73.21,73.26,30225.0,71.9225,71.9814,71.9225,71.9716,30225.0
2025-02-04 09:50:00,73.26,73.36,73.26,73.36,1332187.0,71.9716,72.0698,71.9716,72.0698,1332187.0
2025-02-04 09:55:00,73.35,73.39,73.32,73.37,83982.0,72.06,72.0993,72.0305,72.0797,83982.0
2025-02-04 10:00:00,73.4,73.52,73.39,73.42,98055.0,72.1091,72.227,72.0993,72.1288,98055.0
2025-02-04 10:05:00,73.44,73.47,73.38,73.42,86537.0,72.1484,72.1779,72.0895,72.1288,86537.0
2025-02-04 10:10:00,73.43,73.49,73.38,73.39,366470.0,72.1386,72.1975,72.0895,72.0993,366470.0
2025-02-04 10:15:00,73.41,73.55,73.4,73.54,77914.0,72.1189,72.2565,72.1091,72.2467,77914.0
2025-02-04 10:20:00,73.55,73.55,73.48,73.5,105236.0,72.2565,72.2565,72.1877,72.2074,105236.0
2025-02-04 10:25:00,73.49,73.5,73.44,73.45,258198.0,72.1975,72.2074,72.1484,72.1582,258198.0
2025-02-04 10:30:00,73.45,73.49,73.42,73.48,112807.0,72.1582,72.1975,72.1288,72.1877,112807.0
2025-02-04 10:35:00,73.47,73.54,73.46,73.52,67918.0,72.1779,72.2467,72.1681,72.227,67918.0
2025-02-04 10:40:00,73.51,73.54,73.5,73.52,83362.0,72.2172,72.2467,72.2074,72.227,83362.0
2025-02-04 10:45:00,73.52,73.55,73.48,73.55,105138.0,72.227,72.2565,72.1877,72.2565,105138.0
2025-02-04 10:50:00,73.55,73.59,73.5,73.57,91336.0,72.2565,72.2958,72.2074,72.2761,91336.0
2025-02-04 10:55:00,73.57,73.58,73.47,73.48,65222.0,72.2761,72.286,72.1779,72.1877,65222.0
2025-02-04 11:00:00,73.49,73.6,73.48,73.59,129042.0,72.1975,72.3056,72.1877,72.2958,129042.0
2025-02-04 11:05:00,73.59,73.61,73.57,73.6,33466.0,72.2958,72.3154,72.2761,72.3056,33466.0
2025-02-04 11:10:00,73.61,73.62,73.56,73.57,53349.0,72.3154,72.3253,72.2663,72.2761,53349.0
2025-02-04 11:15:00,73.59,73.63,73.58,73.59,81727.0,72.2958,72.3351,72.286,72.2958,81727.0
2025-02-04 11:20:00,73.59,73.62,73.56,73.59,46837.0,72.2958,72.3253,72.2663,72.2958,46837.0
2025-02-04 11:25:00,73.59,73.67,73.58,73.66,99340.0,72.2958,72.3744,72.286,72.3646,99340.0
2025-02-04 11:30:00,73.67,73.67,73.61,73.62,48325.0,72.3744,72.3744,72.3154,72.3253,48325.0
2025-02-04 11:35:00,73.62,73.63,73.61,73.62,21661.0,72.3253,72.3351,72.3154,72.3253,21661.0
2025-02-04 11:40:00,73.63,73.64,73.56,73.58,22297.0,72.3351,72.3449,72.2663,72.286,22297.0
2025-02-04 11:45:00,73.59,73.61,73.57,73.59,44130.0,72.2958,72.3154,72.2761,72.2958,44130.0
2025-02-04 11:50:00,73.59,73.59,73.55,73.59,44517.0,72.2958,72.2958,72.2565,72.2958,44517.0
2025-02-04 11:55:00,73.58,73.59,73.55,73.58,20344.0,72.286,72.2958,72.2565,72.286,20344.0
2025-02-04 12:00:00,73.58,73.6,73.56,73.59,21701.0,72.286,72.3056,72.2663,72.2958,21701.0
2025-02-04 12:05:00,73.59,73.61,73.56,73.56,20401.0,72.2958,72.3154,72.2663,72.2663,20401.0
2025-02-04 12:10:00,73.57,73.59,73.56,73.58,37680.0,72.2761,72.2958,72.2663,72.286,37680.0
2025-02-04 12:15:00,73.59,73.61,73.46,73.52,278630.0,72.2958,72.3154,72.1681,72.227,278630.0
2025-02-04 12:20:00,73.51,73.52,73.46,73.5,25573.0,72.2172,72.227,72.1681,72.2074,25573.0
2025-02-04 12:25:00,73.51,73.51,73.45,73.45,29198.0,72.2172,72.2172,72.1582,72.1582,29198.0
2025-02-04 12:30:00,73.46,73.49,73.43,73.48,18341.0,72.1681,72.1975,72.1386,72.1877,18341.0
2025-02-04 12:35:00,73.49,73.53,73.48,73.52,39117.0,72.1975,72.2368,72.1877,72.227,39117.0
2025-02-04 12:40:00,73.51,73.54,73.49,73.53,48171.0,72.2172,72.2467,72.1975,72.2368,48171.0
2025-02-04 12:45:00,73.53,73.56,73.51,73.52,66304.0,72.2368,72.2663,72.2172,72.227,66304.0
2025-02-04 12:50:00,73.53,73.56,73.52,73.55,40766.0,72.2368,72.2663,72.227,72.2565,40766.0
2025-02-04 12:55:00,73.55,73.59,73.54,73.58,94568.0,72.2565,72.2958,72.2467,72.286,94568.0
2025-02-04 13:00:00,73.58,73.59,73.55,73.55,32451.0,72.286,72.2958,72.2565,72.2565,32451.0
2025-02-04 13:05:00,73.55,73.57,73.52,73.55,27247.0,72.2565,72.2761,72.227,72.2565,27247.0
2025-02-04 13:10:00,73.56,73.59,73.55,73.58,30257.0,72.2663,72.2958,72.2565,72.286,30257.0
2025-02-04 13:15:00,73.58,73.61,73.57,73.58,38868.0,72.286,72.3154,72.2761,72.286,38868.0
2025-02-04 13:20:00,73.57,73.61,73.57,73.61,47082.0,72.2761,72.3154,72.2761,72.3154,47082.0
2025-02-04 13:25:00,73.61,73.61,73.57,73.57,78447.0,72.3154,72.3154,72.2761,72.2761,78447.0
2025-02-04 13:30:00,73.57,73.6,73.56,73.56,26001.0,72.2761,72.3056,72.2663,72.2663,26001.0
2025-02-04 13:35:00,73.57,73.57,73.52,73.53,25551.0,72.2761,72.2761,72.227,72.2368,25551.0
2025-02-04 13:40:00,73.53,73.56,73.53,73.56,22656.0,72.2368,72.2663,72.2368,72.2663,22656.0
2025-02-04 13:45:00,73.56,73.57,73.54,73.56,31981.0,72.2663,72.2761,72.2467,72.2663,31981.0
2025-02-04 13:50:00,73.56,73.57,73.54,73.55,44622.0,72.2663,72.2761,72.2467,72.2565,44622.0
2025-02-04 13:55:00,73.56,73.56,73.52,73.52,25818.0,72.2663,72.2663,72.227,72.227,25818.0
2025-02-04 14:00:00,73.52,73.57,73.5,73.56,36773.0,72.227,72.2761,72.2074,72.2663,36773.0
2025-02-04 14:05:00,73.56,73.6,73.56,73.58,27750.0,72.2663,72.3056,72.2663,72.286,27750.0
2025-02-04 14:10:00,73.59,73.61,73.58,73.59,61522.0,72.2958,72.3154,72.286,72.2958,61522.0
2025-02-04 14:15:00,73.6,73.6,73.57,73.59,72096.0,72.3056,72.3056,72.2761,72.2958,72096.0
2025-02-04 14:20:00,73.59,73.61,73.58,73.59,35742.0,72.2958,72.3154,72.286,72.2958,35742.0
2025-02-04 14:25:00,73.59,73.6,73.58,73.58,42742.0,72.2958,72.3056,72.286,72.286,42742.0
2025-02-04 14:30:00,73.59,73.63,73.58,73.62,102780.0,72.2958,72.3351,72.286,72.3253,102780.0
2025-02-04 14:35:00,73.62,73.65,73.59,73.59,33134.0,72.3253,72.3547,72.2958,72.2958,33134.0
2025-02-04 14:40:00,73.6,73.6,73.57,73.6,42512.0,72.3056,72.3056,72.2761,72.3056,42512.0
2025-02-04 14:45:00,73.59,73.61,73.57,73.59,42229.0,72.2958,72.3154,72.2761,72.2958,42229.0
2025-02-04 14:50:00,73.59,73.62,73.58,73.61,28474.0,72.2958,72.3253,72.286,72.3154,28474.0
2025-02-04 14:55:00,73.61,73.62,73.52,73.58,247377.0,72.3154,72.3253,72.227,72.286,247377.0
2025-02-04 15:00:00,73.58,73.58,73.53,73.57,101233.0,72.286,72.286,72.2368,72.2761,101233.0
2025-02-04 15:05:00,73.56,73.59,73.56,73.58,80244.0,72.2663,72.2958,72.2663,72.286,80244.0
2025-02-04 15:10:00,73.58,73.6,73.57,73.59,51893.0,72.286,72.3056,72.2761,72.2958,51893.0
2025-02-04 15:15:00,73.59,73.6,73.56,73.59,64606.0,72.2958,72.3056,72.2663,72.2958,64606.0
2025-02-04 15:20:00,73.58,73.59,73.52,73.54,44552.0,72.286,72.2958,72.227,72.2467,44552.0
2025-02-04 15:25:00,73.53,73.54,73.52,73.53,59851.0,72.2368,72.2467,72.227,72.2368,59851.0
2025-02-04 15:30:00,73.53,73.56,73.52,73.55,49754.0,72.2368,72.2663,72.227,72.2565,49754.0
2025-02-04 15:35:00,73.55,73.59,73.54,73.59,42787.0,72.2565,72.2958,72.2467,72.2958,42787.0
2025-02-04 15:40:00,73.58,73.59,73.56,73.56,37196.0,72.286,72.2958,72.2663,72.2663,37196.0
2025-02-04 15:45:00,73.56,73.57,73.54,73.56,57534.0,72.2663,72.2761,72.2467,72.2663,57534.0
2025-02-04 15:50:00,73.55,73.61,73.55,73.6,112105.0,72.2565,72.3154,72.2565,72.3056,112105.0
2025-02-04 15:55:00,73.61,73.63,73.59,73.59,288948.0,72.3154,72.3351,72.2958,72.2958,288948.0
2025-02-05 09:30:00,74.03,74.08,74.0,74.0,137608.0,72.728,72.7772,72.6986,72.6986,137608.0
2025-02-05 09:35:00,73.99,74.04,73.97,74.03,64774.0,72.6887,72.7379,72.6691,72.728,64774.0
2025-02-05 09:40:00,74.02,74.03,73.98,73.99,73100.0,72.7182,72.728,72.6789,72.6887,73100.0
2025-02-05 09:45:00,73.99,74.02,73.97,73.98,74241.0,72.6887,72.7182,72.6691,72.6789,74241.0
2025-02-05 09:50:00,73.98,73.99,73.95,73.97,79349.0,72.6789,72.6887,72.6495,72.6691,79349.0
2025-02-05 09:55:00,73.98,73.99,73.93,73.99,157771.0,72.6789,72.6887,72.6298,72.6887,157771.0
2025-02-05 10:00:00,73.98,74.18,73.9,73.92,121337.0,72.6789,72.8754,72.6003,72.62,121337.0
2025-02-05 10:05:00,73.91,73.97,73.9,73.96,48727.0,72.6102,72.6691,72.6003,72.6593,48727.0
2025-02-05 10:10:00,73.97,74.01,73.94,74.01,30111.0,72.6691,72.7084,72.6396,72.7084,30111.0
2025-02-05 10:15:00,74.0,74.04,73.99,74.01,109978.0,72.6986,72.7379,72.6887,72.7084,109978.0
2025-02-05 10:20:00,74.02,74.04,73.95,74.03,29863.0,72.7182,72.7379,72.6495,72.728,29863.0
2025-02-05 10:25:00,74.03,74.06,74.02,74.04,32369.0,72.728,72.7575,72.7182,72.7379,32369.0
2025-02-05 10:30:00,74.03,74.06,73.98,74.05,68220.0,72.728,72.7575,72.6789,72.7477,68220.0
2025-02-05 10:35:00,74.05,74.07,74.03,74.06,90290.0,72.7477,72.7673,72.728,72.7575,90290.0
2025-02-05 10:40:00,74.06,74.09,74.04,74.09,22928.0,72.7575,72.787,72.7379,72.787,22928.0
2025-02-05 10:45:00,74.09,74.09,74.05,74.08,145621.0,72.787,72.787,72.7477,72.7772,145621.0
2025-02-05 10:50:00,74.08,74.13,74.07,74.11,104260.0,72.7772,72.8263,72.7673,72.8066,104260.0
2025-02-05 10:55:00,74.11,74.15,74.08,74.15,19561.0,72.8066,72.8459,72.7772,72.8459,19561.0
2025-02-05 11:00:00,74.14,74.16,74.1,74.13,19943.0,72.8361,72.8558,72.7968,72.8263,19943.0
2025-02-05 11:05:00,74.14,74.14,74.1,74.13,26891.0,72.8361,72.8361,72.7968,72.8263,26891.0
2025-02-05 11:10:00,74.14,74.14,74.07,74.1,43714.0,72.8361,72.8361,72.7673,72.7968,43714.0
2025-02-05 11:15:00,74.09,74.1,74.03,74.06,19894.0,72.787,72.7968,72.728,72.7575,19894.0
2025-02-05 11:20:00,74.06,74.13,74.05,74.12,30353.0,72.7575,72.8263,72.7477,72.8165,30353.0
2025-02-05 11:25:00,74.12,74.15,74.09,74.15,44731.0,72.8165,72.8459,72.787,72.8459,44731.0
2025-02-05 11:30:00,74.15,74.22,74.15,74.22,40312.0,72.8459,72.9147,72.8459,72.9147,40312.0
2025-02-05 11:35:00,74.22,74.25,74.21,74.24,30381.0,72.9147,72.9442,72.9049,72.9344,30381.0
2025-02-05 11:40:00,74.24,74.26,74.21,74.25,21564.0,72.9344,72.954,72.9049,72.9442,21564.0
2025-02-05 11:45:00,74.24,74.25,74.21,74.24,60377.0,72.9344,72.9442,72.9049,72.9344,60377.0
2025-02-05 11:50:00,74.25,74.29,74.23,74.28,56273.0,72.9442,72.9835,72.9245,72.9736,56273.0
2025-02-05 11:55:00,74.27,74.29,74.25,74.28,48675.0,72.9638,72.9835,72.9442,72.9736,48675.0
2025-02-05 12:00:00,74.29,74.32,74.28,74.3,57568.0,72.9835,73.0129,72.9736,72.9933,57568.0
2025-02-05 12:05:00,74.31,74.32,74.29,74.31,65736.0,73.0031,73.0129,72.9835,73.0031,65736.0
2025-02-05 12:10:00,74.31,74.31,74.28,74.28,35312.0,73.0031,73.0031,72.9736,72.9736,35312.0
2025-02-05 12:15:00,74.29,74.29,74.23,74.26,65313.0,72.9835,72.9835,72.9245,72.954,65313.0
2025-02-05 12:20:00,74.25,74.25,74.21,74.22,29114.0,72.9442,72.9442,72.9049,72.9147,29114.0
2025-02-05 12:25:00,74.21,74.24,74.2,74.22,34094.0,72.9049,72.9344,72.8951,72.9147,34094.0
2025-02-05 12:30:00,74.22,74.24,74.22,74.23,33552.0,72.9147,72.9344,72.9147,72.9245,33552.0
2025-02-05 12:35:00,74.23,74.26,74.22,74.25,42291.0,72.9245,72.954,72.9147,72.9442,42291.0
2025-02-05 12:40:00,74.24,74.25,74.22,74.25,24579.0,72.9344,72.9442,72.9147,72.9442,24579.0
2025-02-05 12:45:00,74.25,74.29,74.24,74.28,130356.0,72.9442,72.9835,72.9344,72.9736,130356.0
2025-02-05 12:50:00,74.28,74.3,74.26,74.3,51143.0,72.9736,72.9933,72.954,72.9933,51143.0
2025-02-05 12:55:00,74.3,74.3,74.27,74.3,59802.0,72.9933,72.9933,72.9638,72.9933,59802.0
2025-02-05 13:00:00,74.28,74.32,74.28,74.32,26873.0,72.9736,73.0129,72.9736,73.0129,26873.0
2025-02-05 13:05:00,74.32,74.32,74.27,74.28,67350.0,73.0129,73.0129,72.9638,72.9736,67350.0
2025-02-05 13:10:00,74.28,74.3,74.25,74.29,67820.0,72.9736,72.9933,72.9442,72.9835,67820.0
2025-02-05 13:15:00,74.3,74.32,74.28,74.32,81233.0,72.9933,73.0129,72.9736,73.0129,81233.0
2025-02-05 13:20:00,74.31,74.32,74.3,74.31,57566.0,73.0031,73.0129,72.9933,73.0031,57566.0
2025-02-05 13:25:00,74.31,74.32,74.27,74.31,32167.0,73.0031,73.0129,72.9638,73.0031,32167.0
2025-02-05 13:30:00,74.3,74.33,74.29,74.33,36268.0,72.9933,73.0228,72.9835,73.0228,36268.0
2025-02-05 13:35:00,74.33,74.39,74.32,74.39,58130.0,73.0228,73.0817,73.0129,73.0817,58130.0
2025-02-05 13:40:00,74.39,74.41,74.38,74.4,56043.0,73.0817,73.1014,73.0719,73.0915,56043.0
2025-02-05 13:45:00,74.39,74.39,74.36,74.37,51385.0,73.0817,73.0817,73.0522,73.0621,51385.0
2025-02-05 13:50:00,74.37,74.38,74.34,74.35,35338.0,73.0621,73.0719,73.0326,73.0424,35338.0
2025-02-05 13:55:00,74.36,74.37,74.34,74.36,46813.0,73.0522,73.0621,73.0326,73.0522,46813.0
2025-02-05 14:00:00,74.36,74.37,74.34,74.36,41476.0,73.0522,73.0621,73.0326,73.0522,41476.0
2025-02-05 14:05:00,74.35,74.39,74.35,74.37,54023.0,73.0424,73.0817,73.0424,73.0621,54023.0
2025-02-05 14:10:00,74.37,74.38,74.35,74.37,42590.0,73.0621,73.0719,73.0424,73.0621,42590.0
2025-02-05 14:15:00,74.37,74.38,74.36,74.37,64801.0,73.0621,73.0719,73.0522,73.0621,64801.0
2025-02-05 14:20:00,74.37,74.37,74.34,74.36,69309.0,73.0621,73.0621,73.0326,73.0522,69309.0
2025-02-05 14:25:00,74.36,74.37,74.34,74.36,38597.0,73.0522,73.0621,73.0326,73.0522,38597.0
2025-02-05 14:30:00,74.34,74.37,74.34,74.36,68120.0,73.0326,73.0621,73.0326,73.0522,68120.0
2025-02-05 14:35:00,74.36,74.37,74.34,74.36,42971.0,73.0522,73.0621,73.0326,73.0522,42971.0
2025-02-05 14:40:00,74.36,74.36,74.33,74.33,67412.0,73.0522,73.0522,73.0228,73.0228,67412.0
2025-02-05 14:45:00,74.33,74.34,74.32,74.32,87334.0,73.0228,73.0326,73.0129,73.0129,87334.0
2025-02-05 14:50:00,74.32,74.33,74.3,74.31,47947.0,73.0129,73.0228,72.9933,73.0031,47947.0
2025-02-05 14:55:00,74.31,74.32,74.29,74.3,58466.0,73.0031,73.0129,72.9835,72.9933,58466.0
2025-02-05 15:00:00,74.3,74.32,74.29,74.31,50279.0,72.9933,73.0129,72.9835,73.0031,50279.0
2025-02-05 15:05:00,74.3,74.31,74.29,74.3,79858.0,72.9933,73.0031,72.9835,72.9933,79858.0
2025-02-05 15:10:00,74.29,74.31,74.28,74.28,58743.0,72.9835,73.0031,72.9736,72.9736,58743.0
2025-02-05 15:15:00,74.29,74.32,74.28,74.31,186788.0,72.9835,73.0129,72.9736,73.0031,186788.0
2025-02-05 15:20:00,74.31,74.33,74.3,74.33,138634.0,73.0031,73.0228,72.9933,73.0228,138634.0
2025-02-05 15:25:00,74.33,74.34,74.32,74.33,57242.0,73.0228,73.0326,73.0129,73.0228,57242.0
2025-02-05 15:30:00,74.33,74.33,74.31,74.32,49698.0,73.0228,73.0228,73.0031,73.0129,49698.0
2025-02-05 15:35:00,74.31,74.33,74.3,74.31,72452.0,73.0031,73.0228,72.9933,73.0031,72452.0
2025-02-05 15:40:00,74.31,74.32,74.28,74.28,128073.0,73.0031,73.0129,72.9736,72.9736,128073.0
2025-02-05 15:45:00,74.28,74.31,74.28,74.31,133909.0,72.9736,73.0031,72.9736,73.0031,133909.0
2025-02-05 15:50:00,74.31,74.36,74.3,74.36,170940.0,73.0031,73.0522,72.9933,73.0522,170940.0
2025-02-05 15:55:00,74.36,74.37,74.31,74.33,171645.0,73.0522,73.0621,73.0031,73.0228,171645.0
2025-02-06 09:30:00,74.59,74.59,74.51,74.54,163838.0,73.2782,73.2782,73.1996,73.2291,163838.0
2025-02-06 09:35:00,74.55,74.6,74.53,74.59,12025.0,73.2389,73.288,73.2193,73.2782,12025.0
2025-02-06 09:40:00,74.59,74.64,74.58,74.63,40696.0,73.2782,73.3273,73.2684,73.3175,40696.0
2025-02-06 09:45:00,74.63,74.64,74.55,74.56,74562.0,73.3175,73.3273,73.2389,73.2487,74562.0
2025-02-06 09:50:00,74.56,74.6,74.54,74.59,21138.0,73.2487,73.288,73.2291,73.2782,21138.0
2025-02-06 09:55:00,74.58,74.58,74.51,74.53,102452.0,73.2684,73.2684,73.1996,73.2193,102452.0
2025-02-06 10:00:00,74.54,74.64,74.53,74.62,25161.0,73.2291,73.3273,73.2193,73.3077,25161.0
2025-02-06 10:05:00,74.61,74.66,74.6,74.65,52332.0,73.2978,73.347,73.288,73.3371,52332.0
2025-02-06 10:10:00,74.65,74.67,74.62,74.66,288257.0,73.3371,73.3568,73.3077,73.347,288257.0
2025-02-06 10:15:00,74.65,74.7,74.65,74.66,130097.0,73.3371,73.3863,73.3371,73.347,130097.0
2025-02-06 10:20:00,74.67,74.7,74.64,74.65,59126.0,73.3568,73.3863,73.3273,73.3371,59126.0
2025-02-06 10:25:00,74.66,74.66,74.62,74.62,45738.0,73.347,73.347,73.3077,73.3077,45738.0
2025-02-06 10:30:00,74.62,74.63,74.57,74.59,103919.0,73.3077,73.3175,73.2585,73.2782,103919.0
2025-02-06 10:35:00,74.61,74.66,74.57,74.57,125474.0,73.2978,73.347,73.2585,73.2585,125474.0
2025-02-06 10:40:00,74.57,74.64,74.57,74.62,53961.0,73.2585,73.3273,73.2585,73.3077,53961.0
2025-02-06 10:45:00,74.62,74.65,74.6,74.64,23459.0,73.3077,73.3371,73.288,73.3273,23459.0
2025-02-06 10:50:00,74.64,74.65,74.6,74.61,178340.0,73.3273,73.3371,73.288,73.2978,178340.0
2025-02-06 10:55:00,74.62,74.64,74.6,74.63,55286.0,73.3077,73.3273,73.288,73.3175,55286.0
2025-02-06 11:00:00,74.63,74.68,74.62,74.68,24038.0,73.3175,73.3666,73.3077,73.3666,24038.0
2025-02-06 11:05:00,74.67,74.72,74.67,74.71,42431.0,73.3568,73.4059,73.3568,73.3961,42431.0
2025-02-06 11:10:00,74.71,74.76,74.7,74.74,73357.0,73.3961,73.4452,73.3863,73.4256,73357.0
2025-02-06 11:15:00,74.75,74.77,74.73,74.76,34573.0,73.4354,73.455,73.4157,73.4452,34573.0
2025-02-06 11:20:00,74.76,74.82,74.75,74.82,74797.0,73.4452,73.5042,73.4354,73.5042,74797.0
2025-02-06 11:25:00,74.81,74.84,74.8,74.81,72802.0,73.4943,73.5238,73.4845,73.4943,72802.0
2025-02-06 11:30:00,74.8,74.8,74.74,74.75,41435.0,73.4845,73.4845,73.4256,73.4354,41435.0
2025-02-06 11:35:00,74.75,74.76,74.71,74.73,33778.0,73.4354,73.4452,73.3961,73.4157,33778.0
2025-02-06 11:40:00,74.73,74.74,74.71,74.72,74964.0,73.4157,73.4256,73.3961,73.4059,74964.0
2025-02-06 11:45:00,74.73,74.74,74.7,74.71,484613.0,73.4157,73.4256,73.3863,73.3961,484613.0
2025-02-06 11:50:00,74.7,74.72,74.69,74.7,23660.0,73.3863,73.4059,73.3764,73.3863,23660.0
2025-02-06 11:55:00,74.7,74.7,74.64,74.65,31360.0,73.3863,73.3863,73.3273,73.3371,31360.0
2025-02-06 12:00:00,74.64,74.65,74.58,74.64,41494.0,73.3273,73.3371,73.2684,73.3273,41494.0
2025-02-06 12:05:00,74.64,74.66,74.61,74.63,43518.0,73.3273,73.347,73.2978,73.3175,43518.0
2025-02-06 12:10:00,74.63,74.64,74.62,74.63,13690.0,73.3175,73.3273,73.3077,73.3175,13690.0
2025-02-06 12:15:00,74.62,74.67,74.6,74.65,42989.0,73.3077,73.3568,73.288,73.3371,42989.0
2025-02-06 12:20:00,74.65,74.68,74.65,74.67,27748.0,73.3371,73.3666,73.3371,73.3568,27748.0
2025-02-06 12:25:00,74.67,74.67,74.64,74.64,152690.0,73.3568,73.3568,73.3273,73.3273,152690.0
2025-02-06 12:30:00,74.64,74.64,74.62,74.63,38716.0,73.3273,73.3273,73.3077,73.3175,38716.0
2025-02-06 12:35:00,74.63,74.67,74.63,74.66,91536.0,73.3175,73.3568,73.3175,73.347,91536.0
2025-02-06 12:40:00,74.66,74.69,74.66,74.68,39384.0,73.347,73.3764,73.347,73.3666,39384.0
2025-02-06 12:45:00,74.68,74.69,74.67,74.69,9797.0,73.3666,73.3764,73.3568,73.3764,9797.0
2025-02-06 12:50:00,74.69,74.71,74.68,74.7,40460.0,73.3764,73.3961,73.3666,73.3863,40460.0
2025-02-06 12:55:00,74.7,74.71,74.69,74.71,40532.0,73.3863,73.3961,73.3764,73.3961,40532.0
2025-02-06 13:00:00,74.71,74.72,74.7,74.72,41863.0,73.3961,73.4059,73.3863,73.4059,41863.0
2025-02-06 13:05:00,74.72,74.74,74.65,74.69,184577.0,73.4059,73.4256,73.3371,73.3764,184577.0
2025-02-06 13:10:00,74.69,74.74,74.66,74.66,127617.0,73.3764,73.4256,73.347,73.347,127617.0
2025-02-06 13:15:00,74.66,74.72,74.65,74.72,217380.0,73.347,73.4059,73.3371,73.4059,217380.0
2025-02-06 13:20:00,74.71,74.72,74.68,74.7,15998.0,73.3961,73.4059,73.3666,73.3863,15998.0
2025-02-06 13:25:00,74.7,74.72,74.69,74.72,76005.0,73.3863,73.4059,73.3764,73.4059,76005.0
2025-02-06 13:30:00,74.72,74.74,74.7,74.71,19217.0,73.4059,73.4256,73.3863,73.3961,19217.0
2025-02-06 13:35:00,74.71,74.73,74.71,74.73,57246.0,73.3961,73.4157,73.3961,73.4157,57246.0
2025-02-06 13:40:00,74.72,74.76,74.71,74.74,286269.0,73.4059,73.4452,73.3961,73.4256,286269.0
2025-02-06 13:45:00,74.74,74.74,74.72,74.73,328561.0,73.4256,73.4256,73.4059,73.4157,328561.0
2025-02-06 13:50:00,74.73,74.73,74.66,74.67,22037.0,73.4157,73.4157,73.347,73.3568,22037.0
2025-02-06 13:55:00,74.67,74.69,74.65,74.69,35505.0,73.3568,73.3764,73.3371,73.3764,35505.0
2025-02-06 14:00:00,74.69,74.72,74.67,74.68,42973.0,73.3764,73.4059,73.3568,73.3666,42973.0
2025-02-06 14:05:00,74.69,74.69,74.67,74.68,66157.0,73.3764,73.3764,73.3568,73.3666,66157.0
2025-02-06 14:10:00,74.69,74.7,74.66,74.67,129958.0,73.3764,73.3863,73.347,73.3568,129958.0
2025-02-06 14:15:00,74.67,74.67,74.64,74.66,37089.0,73.3568,73.3568,73.3273,73.347,37089.0
2025-02-06 14:20:00,74.66,74.66,74.64,74.65,31174.0,73.347,73.347,73.3273,73.3371,31174.0
2025-02-06 14:25:00,74.64,74.65,74.59,74.61,25636.0,73.3273,73.3371,73.2782,73.2978,25636.0
2025-02-06 14:30:00,74.62,74.62,74.5,74.52,1011539.0,73.3077,73.3077,73.1898,73.2094,1011539.0
2025-02-06 14:35:00,74.52,74.58,74.5,74.58,72375.0,73.2094,73.2684,73.1898,73.2684,72375.0
2025-02-06 14:40:00,74.57,74.57,74.52,74.54,30709.0,73.2585,73.2585,73.2094,73.2291,30709.0
2025-02-06 14:45:00,74.54,74.6,74.53,74.59,49154.0,73.2291,73.288,73.2193,73.2782,49154.0
2025-02-06 14:50:00,74.6,74.61,74.58,74.59,67275.0,73.288,73.2978,73.2684,73.2782,67275.0
2025-02-06 14:55:00,74.59,74.6,74.55,74.56,52763.0,73.2782,73.288,73.2389,73.2487,52763.0
2025-02-06 15:00:00,74.56,74.58,74.55,74.58,87453.0,73.2487,73.2684,73.2389,73.2684,87453.0
2025-02-06 15:05:00,74.58,74.6,74.57,74.6,98785.0,73.2684,73.288,73.2585,73.288,98785.0
2025-02-06 15:10:00,74.6,74.61,74.59,74.59,84892.0,73.288,73.2978,73.2782,73.2782,84892.0
2025-02-06 15:15:00,74.59,74.63,74.59,74.61,157387.0,73.2782,73.3175,73.2782,73.2978,157387.0
2025-02-06 15:20:00,74.6,74.62,74.58,74.62,85426.0,73.288,73.3077,73.2684,73.3077,85426.0
2025-02-06 15:25:00,74.6,74.62,74.6,74.61,89423.0,73.288,73.3077,73.288,73.2978,89423.0
2025-02-06 15:30:00,74.61,74.63,74.6,74.62,118410.0,73.2978,73.3175,73.288,73.3077,118410.0
2025-02-06 15:35:00,74.63,74.65,74.62,74.65,97753.0,73.3175,73.3371,73.3077,73.3371,97753.0
2025-02-06 15:40:00,74.64,74.66,74.64,74.65,132300.0,73.3273,73.347,73.3273,73.3371,132300.0
2025-02-06 15:45:00,74.65,74.68,74.63,74.68,122231.0,73.3371,73.3666,73.3175,73.3666,122231.0
2025-02-06 15:50:00,74.68,74.71,74.68,74.7,293162.0,73.3666,73.3961,73.3666,73.3863,293162.0
2025-02-06 15:55:00,74.7,74.71,74.68,74.7,513447.0,73.3863,73.3961,73.3666,73.3863,513447.0
2025-02-07 09:30:00,74.67,74.7,74.63,74.66,183065.0,73.3568,73.3863,73.3175,73.347,183065.0
2025-02-07 09:35:00,74.66,74.67,74.63,74.64,24258.0,73.347,73.3568,73.3175,73.3273,24258.0
2025-02-07 09:40:00,74.63,74.67,74.62,74.66,47076.0,73.3175,73.3568,73.3077,73.347,47076.0
2025-02-07 09:45:00,74.67,74.75,74.66,74.75,52805.0,73.3568,73.4354,73.347,73.4354,52805.0
2025-02-07 09:50:00,74.75,74.79,74.74,74.75,796886.0,73.4354,73.4747,73.4256,73.4354,796886.0
2025-02-07 09:55:00,74.75,74.75,74.72,74.73,176002.0,73.4354,73.4354,73.4059,73.4157,176002.0
2025-02-07 10:00:00,74.73,74.73,74.54,74.56,327409.0,73.4157,73.4157,73.2291,73.2487,327409.0
2025-02-07 10:05:00,74.56,74.63,74.51,74.58,138511.0,73.2487,73.3175,73.1996,73.2684,138511.0
2025-02-07 10:10:00,74.58,74.58,74.45,74.47,181788.0,73.2684,73.2684,73.1407,73.1603,181788.0
2025-02-07 10:15:00,74.48,74.52,74.43,74.51,122274.0,73.1701,73.2094,73.121,73.1996,122274.0
2025-02-07 10:20:00,74.5,74.53,74.46,74.49,54597.0,73.1898,73.2193,73.1505,73.18,54597.0
2025-02-07 10:25:00,74.49,74.55,74.48,74.49,77914.0,73.18,73.2389,73.1701,73.18,77914.0
2025-02-07 10:30:00,74.47,74.54,74.46,74.53,40171.0,73.1603,73.2291,73.1505,73.2193,40171.0
2025-02-07 10:35:00,74.53,74.56,74.48,74.49,56931.0,73.2193,73.2487,73.1701,73.18,56931.0
2025-02-07 10:40:00,74.49,74.53,74.48,74.49,31633.0,73.18,73.2193,73.1701,73.18,31633.0
2025-02-07 10:45:00,74.5,74.57,74.47,74.57,32881.0,73.1898,73.2585,73.1603,73.2585,32881.0
2025-02-07 10:50:00,74.58,74.62,74.05,74.15,595052.0,73.2684,73.3077,72.7477,72.8459,595052.0
2025-02-07 10:55:00,74.15,74.32,74.1,74.31,226587.0,72.8459,73.0129,72.7968,73.0031,226587.0
2025-02-07 11:00:00,74.31,74.31,74.06,74.12,68138.0,73.0031,73.0031,72.7575,72.8165,68138.0
2025-02-07 11:05:00,74.12,74.25,74.05,74.22,121934.0,72.8165,72.9442,72.7477,72.9147,121934.0
2025-02-07 11:10:00,74.21,74.25,74.12,74.13,105098.0,72.9049,72.9442,72.8165,72.8263,105098.0
2025-02-07 11:15:00,74.14,74.36,74.09,74.23,461661.0,72.8361,73.0522,72.787,72.9245,461661.0
2025-02-07 11:20:00,74.2,74.33,74.15,74.16,114132.0,72.8951,73.0228,72.8459,72.8558,114132.0
2025-02-07 11:25:00,74.15,74.18,74.06,74.07,169272.0,72.8459,72.8754,72.7575,72.7673,169272.0
2025-02-07 11:30:00,74.08,74.17,74.08,74.17,42549.0,72.7772,72.8656,72.7772,72.8656,42549.0
2025-02-07 11:35:00,74.16,74.17,74.1,74.14,22993.0,72.8558,72.8656,72.7968,72.8361,22993.0
2025-02-07 11:40:00,74.12,74.15,74.06,74.08,46977.0,72.8165,72.8459,72.7575,72.7772,46977.0
2025-02-07 11:45:00,74.08,74.11,74.04,74.06,80046.0,72.7772,72.8066,72.7379,72.7575,80046.0
2025-02-07 11:50:00,74.06,74.09,74.03,74.06,42528.0,72.7575,72.787,72.728,72.7575,42528.0
2025-02-07 11:55:00,74.05,74.11,73.99,74.01,346595.0,72.7477,72.8066,72.6887,72.7084,346595.0
2025-02-07 12:00:00,74.0,74.02,73.97,73.98,77691.0,72.6986,72.7182,72.6691,72.6789,77691.0
2025-02-07 12:05:00,73.98,74.24,73.94,74.19,84651.0,72.6789,72.9344,72.6396,72.8852,84651.0
2025-02-07 12:10:00,74.18,74.19,74.11,74.17,52796.0,72.8754,72.8852,72.8066,72.8656,52796.0
2025-02-07 12:15:00,74.18,74.18,73.86,73.97,574824.0,72.8754,72.8754,72.561,72.6691,574824.0
2025-02-07 12:20:00,73.97,74.15,73.9,74.0,489073.0,72.6691,72.8459,72.6003,72.6986,489073.0
2025-02-07 12:25:00,74.01,74.02,73.98,73.99,27046.0,72.7084,72.7182,72.6789,72.6887,27046.0
2025-02-07 12:30:00,73.99,74.02,73.94,73.98,62872.0,72.6887,72.7182,72.6396,72.6789,62872.0
2025-02-07 12:35:00,73.98,74.05,73.98,74.03,14717.0,72.6789,72.7477,72.6789,72.728,14717.0
2025-02-07 12:40:00,74.04,74.04,73.98,74.0,32043.0,72.7379,72.7379,72.6789,72.6986,32043.0
2025-02-07 12:45:00,74.01,74.05,73.98,74.04,178427.0,72.7084,72.7477,72.6789,72.7379,178427.0
2025-02-07 12:50:00,74.03,74.05,74.0,74.05,42203.0,72.728,72.7477,72.6986,72.7477,42203.0
2025-02-07 12:55:00,74.06,74.06,74.03,74.03,23351.0,72.7575,72.7575,72.728,72.728,23351.0
2025-02-07 13:00:00,74.03,74.09,74.02,74.08,43350.0,72.728,72.787,72.7182,72.7772,43350.0
2025-02-07 13:05:00,74.08,74.14,74.08,74.14,24533.0,72.7772,72.8361,72.7772,72.8361,24533.0
2025-02-07 13:10:00,74.13,74.15,74.12,74.15,98658.0,72.8263,72.8459,72.8165,72.8459,98658.0
2025-02-07 13:15:00,74.15,74.18,74.15,74.17,25295.0,72.8459,72.8754,72.8459,72.8656,25295.0
2025-02-07 13:20:00,74.16,74.16,74.12,74.15,55116.0,72.8558,72.8558,72.8165,72.8459,55116.0
2025-02-07 13:25:00,74.15,74.17,74.13,74.15,50855.0,72.8459,72.8656,72.8263,72.8459,50855.0
2025-02-07 13:30:00,74.15,74.18,74.14,74.18,45912.0,72.8459,72.8754,72.8361,72.8754,45912.0
2025-02-07 13:35:00,74.19,74.19,74.17,74.17,37367.0,72.8852,72.8852,72.8656,72.8656,37367.0
2025-02-07 13:40:00,74.17,74.17,74.05,74.07,54387.0,72.8656,72.8656,72.7477,72.7673,54387.0
2025-02-07 13:45:00,74.07,74.07,74.02,74.06,65539.0,72.7673,72.7673,72.7182,72.7575,65539.0
2025-02-07 13:50:00,74.07,74.07,74.01,74.03,101624.0,72.7673,72.7673,72.7084,72.728,101624.0
2025-02-07 13:55:00,74.03,74.04,73.98,74.0,24645.0,72.728,72.7379,72.6789,72.6986,24645.0
2025-02-07 14:00:00,73.99,74.03,73.99,74.03,29683.0,72.6887,72.728,72.6887,72.728,29683.0
2025-02-07 14:05:00,74.03,74.06,74.01,74.06,70048.0,72.728,72.7575,72.7084,72.7575,70048.0
2025-02-07 14:10:00,74.06,74.06,74.01,74.02,61886.0,72.7575,72.7575,72.7084,72.7182,61886.0
2025-02-07 14:15:00,74.03,74.08,74.02,74.06,30042.0,72.728,72.7772,72.7182,72.7575,30042.0
2025-02-07 14:20:00,74.06,74.07,74.02,74.05,71648.0,72.7575,72.7673,72.7182,72.7477,71648.0
2025-02-07 14:25:00,74.05,74.07,74.03,74.03,74370.0,72.7477,72.7673,72.728,72.728,74370.0
2025-02-07 14:30:00,74.03,74.08,74.01,74.07,88993.0,72.728,72.7772,72.7084,72.7673,88993.0
2025-02-07 14:35:00,74.08,74.1,74.06,74.1,53043.0,72.7772,72.7968,72.7575,72.7968,53043.0
2025-02-07 14:40:00,74.09,74.12,74.06,74.1,69514.0,72.787,72.8165,72.7575,72.7968,69514.0
2025-02-07 14:45:00,74.09,74.1,74.05,74.1,12215.0,72.787,72.7968,72.7477,72.7968,12215.0
2025-02-07 14:50:00,74.09,74.11,74.06,74.08,83154.0,72.787,72.8066,72.7575,72.7772,83154.0
2025-02-07 14:55:00,74.08,74.08,74.05,74.06,41430.0,72.7772,72.7772,72.7477,72.7575,41430.0
2025-02-07 15:00:00,74.06,74.06,74.01,74.02,65076.0,72.7575,72.7575,72.7084,72.7182,65076.0
2025-02-07 15:05:00,74.03,74.07,74.02,74.06,63432.0,72.728,72.7673,72.7182,72.7575,63432.0
2025-02-07 15:10:00,74.06,74.07,74.02,74.03,100767.0,72.7575,72.7673,72.7182,72.728,100767.0
2025-02-07 15:15:00,74.03,74.03,73.99,74.02,47733.0,72.728,72.728,72.6887,72.7182,47733.0
2025-02-07 15:20:00,74.02,74.05,74.01,74.02,52480.0,72.7182,72.7477,72.7084,72.7182,52480.0
2025-02-07 15:25:00,74.01,74.02,73.97,73.98,151339.0,72.7084,72.7182,72.6691,72.6789,151339.0
2025-02-07 15:30:00,73.98,74.01,73.97,74.0,99082.0,72.6789,72.7084,72.6691,72.6986,99082.0
2025-02-07 15:35:00,74.0,74.02,73.98,73.99,55700.0,72.6986,72.7182,72.6789,72.6887,55700.0
2025-02-07 15:40:00,74.0,74.0,73.94,73.95,25373.0,72.6986,72.6986,72.6396,72.6495,25373.0
2025-02-07 15:45:00,73.96,73.99,73.94,73.99,41143.0,72.6593,72.6887,72.6396,72.6887,41143.0
2025-02-07 15:50:00,73.99,74.02,73.98,74.0,62992.0,72.6887,72.7182,72.6789,72.6986,62992.0
2025-02-07 15:55:00,74.0,74.01,73.96,74.0,347082.0,72.6986,72.7084,72.6593,72.6986,347082.0
2025-02-10 09:30:00,74.32,74.39,74.32,74.37,160044.0,73.0129,73.0817,73.0129,73.0621,160044.0
2025-02-10 09:35:00,74.36,74.36,74.32,74.34,19350.0,73.0522,73.0522,73.0129,73.0326,19350.0
2025-02-10 09:40:00,74.33,74.34,74.28,74.31,96016.0,73.0228,73.0326,72.9736,73.0031,96016.0
2025-02-10 09:45:00,74.32,74.37,74.32,74.35,41644.0,73.0129,73.0621,73.0129,73.0424,41644.0
2025-02-10 09:50:00,74.35,74.41,74.35,74.4,19609.0,73.0424,73.1014,73.0424,73.0915,19609.0
2025-02-10 09:55:00,74.4,74.41,74.37,74.4,11523.0,73.0915,73.1014,73.0621,73.0915,11523.0
2025-02-10 10:00:00,74.41,74.47,74.4,74.46,4752519.0,73.1014,73.1603,73.0915,73.1505,4752519.0
2025-02-10 10:05:00,74.46,74.48,74.44,74.45,33813.0,73.1505,73.1701,73.1308,73.1407,33813.0
2025-02-10 10:10:00,74.45,74.46,74.42,74.42,39089.0,73.1407,73.1505,73.1112,73.1112,39089.0
2025-02-10 10:15:00,74.43,74.43,74.39,74.41,107442.0,73.121,73.121,73.0817,73.1014,107442.0
2025-02-10 10:20:00,74.41,74.42,74.39,74.4,32237.0,73.1014,73.1112,73.0817,73.0915,32237.0
2025-02-10 10:25:00,74.41,74.44,74.4,74.44,26824.0,73.1014,73.1308,73.0915,73.1308,26824.0
2025-02-10 10:30:00,74.44,74.47,74.44,74.44,81050.0,73.1308,73.1603,73.1308,73.1308,81050.0
2025-02-10 10:35:00,74.46,74.47,74.43,74.46,29138.0,73.1505,73.1603,73.121,73.1505,29138.0
2025-02-10 10:40:00,74.46,74.47,74.44,74.47,15622.0,73.1505,73.1603,73.1308,73.1603,15622.0
2025-02-10 10:45:00,74.47,74.49,74.46,74.48,118751.0,73.1603,73.18,73.1505,73.1701,118751.0
2025-02-10 10:50:00,74.47,74.49,74.46,74.48,46709.0,73.1603,73.18,73.1505,73.1701,46709.0
2025-02-10 10:55:00,74.48,74.49,74.44,74.45,44145.0,73.1701,73.18,73.1308,73.1407,44145.0
2025-02-10 11:00:00,74.45,74.48,74.45,74.47,51446.0,73.1407,73.1701,73.1407,73.1603,51446.0
2025-02-10 11:05:00,74.46,74.48,74.43,74.48,24848.0,73.1505,73.1701,73.121,73.1701,24848.0
2025-02-10 11:10:00,74.48,74.49,74.43,74.44,29525.0,73.1701,73.18,73.121,73.1308,29525.0
2025-02-10 11:15:00,74.44,74.44,74.38,74.4,152450.0,73.1308,73.1308,73.0719,73.0915,152450.0
2025-02-10 11:20:00,74.4,74.43,74.39,74.42,47518.0,73.0915,73.121,73.0817,73.1112,47518.0
2025-02-10 11:25:00,74.42,74.46,74.42,74.45,51543.0,73.1112,73.1505,73.1112,73.1407,51543.0
2025-02-10 11:30:00,74.44,74.45,74.37,74.38,114054.0,73.1308,73.1407,73.0621,73.0719,114054.0
2025-02-10 11:35:00,74.38,74.41,74.38,74.4,29228.0,73.0719,73.1014,73.0719,73.0915,29228.0
2025-02-10 11:40:00,74.4,74.42,74.39,74.4,39722.0,73.0915,73.1112,73.0817,73.0915,39722.0
2025-02-10 11:45:00,74.41,74.41,74.36,74.38,21478.0,73.1014,73.1014,73.0522,73.0719,21478.0
2025-02-10 11:50:00,74.38,74.4,74.37,74.38,83566.0,73.0719,73.0915,73.0621,73.0719,83566.0
2025-02-10 11:55:00,74.38,74.41,74.37,74.41,61417.0,73.0719,73.1014,73.0621,73.1014,61417.0
2025-02-10 12:00:00,74.4,74.42,74.38,74.4,150393.0,73.0915,73.1112,73.0719,73.0915,150393.0
2025-02-10 12:05:00,74.4,74.42,74.39,74.41,53582.0,73.0915,73.1112,73.0817,73.1014,53582.0
2025-02-10 12:10:00,74.42,74.42,74.36,74.39,47855.0,73.1112,73.1112,73.0522,73.0817,47855.0
2025-02-10 12:15:00,74.38,74.39,74.36,74.38,48943.0,73.0719,73.0817,73.0522,73.0719,48943.0
2025-02-10 12:20:00,74.38,74.4,74.37,74.39,67146.0,73.0719,73.0915,73.0621,73.0817,67146.0
2025-02-10 12:25:00,74.39,74.4,74.36,74.37,118560.0,73.0817,73.0915,73.0522,73.0621,118560.0
2025-02-10 12:30:00,74.37,74.38,74.36,74.38,60442.0,73.0621,73.0719,73.0522,73.0719,60442.0
2025-02-10 12:35:00,74.38,74.39,74.37,74.38,68797.0,73.0719,73.0817,73.0621,73.0719,68797.0
2025-02-10 12:40:00,74.39,74.4,74.38,74.38,31037.0,73.0817,73.0915,73.0719,73.0719,31037.0
2025-02-10 12:45:00,74.38,74.39,74.36,74.36,29614.0,73.0719,73.0817,73.0522,73.0522,29614.0
2025-02-10 12:50:00,74.36,74.41,74.35,74.41,13562.0,73.0522,73.1014,73.0424,73.1014,13562.0
2025-02-10 12:55:00,74.42,74.43,74.4,74.43,53210.0,73.1112,73.121,73.0915,73.121,53210.0
2025-02-10 13:00:00,74.42,74.44,74.42,74.43,87700.0,73.1112,73.1308,73.1112,73.121,87700.0
2025-02-10 13:05:00,74.43,74.44,74.42,74.44,28328.0,73.121,73.1308,73.1112,73.1308,28328.0
2025-02-10 13:10:00,74.44,74.46,74.43,74.45,34146.0,73.1308,73.1505,73.121,73.1407,34146.0
2025-02-10 13:15:00,74.45,74.46,74.42,74.43,55513.0,73.1407,73.1505,73.1112,73.121,55513.0
2025-02-10 13:20:00,74.44,74.45,74.4,74.42,14639.0,73.1308,73.1407,73.0915,73.1112,14639.0
2025-02-10 13:25:00,74.42,74.43,74.39,74.39,29400.0,73.1112,73.121,73.0817,73.0817,29400.0
2025-02-10 13:30:00,74.4,74.41,74.39,74.4,30299.0,73.0915,73.1014,73.0817,73.0915,30299.0
2025-02-10 13:35:00,74.39,74.41,74.39,74.4,62084.0,73.0817,73.1014,73.0817,73.0915,62084.0
2025-02-10 13:40:00,74.4,74.41,74.39,74.41,73634.0,73.0915,73.1014,73.0817,73.1014,73634.0
2025-02-10 13:45:00,74.4,74.42,74.39,74.42,48514.0,73.0915,73.1112,73.0817,73.1112,48514.0
2025-02-10 13:50:00,74.42,74.42,74.4,74.41,41281.0,73.1112,73.1112,73.0915,73.1014,41281.0
2025-02-10 13:55:00,74.41,74.42,74.4,74.4,33292.0,73.1014,73.1112,73.0915,73.0915,33292.0
2025-02-10 14:00:00,74.41,74.41,74.38,74.4,50361.0,73.1014,73.1014,73.0719,73.0915,50361.0
2025-02-10 14:05:00,74.41,74.44,74.4,74.44,33801.0,73.1014,73.1308,73.0915,73.1308,33801.0
2025-02-10 14:10:00,74.44,74.46,74.43,74.44,40667.0,73.1308,73.1505,73.121,73.1308,40667.0
2025-02-10 14:15:00,74.45,74.45,74.41,74.42,34314.0,73.1407,73.1407,73.1014,73.1112,34314.0
2025-02-10 14:20:00,74.42,74.44,74.42,74.43,44960.0,73.1112,73.1308,73.1112,73.121,44960.0
2025-02-10 14:25:00,74.42,74.43,74.4,74.42,108342.0,73.1112,73.121,73.0915,73.1112,108342.0
2025-02-10 14:30:00,74.42,74.43,74.41,74.42,338379.0,73.1112,73.121,73.1014,73.1112,338379.0
2025-02-10 14:35:00,74.42,74.44,74.42,74.42,49191.0,73.1112,73.1308,73.1112,73.1112,49191.0
2025-02-10 14:40:00,74.42,74.43,74.41,74.42,18987.0,73.1112,73.121,73.1014,73.1112,18987.0
2025-02-10 14:45:00,74.41,74.42,74.39,74.4,37379.0,73.1014,73.1112,73.0817,73.0915,37379.0
2025-02-10 14:50:00,74.4,74.42,74.39,74.42,35656.0,73.0915,73.1112,73.0817,73.1112,35656.0
2025-02-10 14:55:00,74.42,74.42,74.4,74.41,43410.0,73.1112,73.1112,73.0915,73.1014,43410.0
2025-02-10 15:00:00,74.41,74.42,74.39,74.4,99588.0,73.1014,73.1112,73.0817,73.0915,99588.0
2025-02-10 15:05:00,74.4,74.41,74.39,74.41,38379.0,73.0915,73.1014,73.0817,73.1014,38379.0
2025-02-10 15:10:00,74.4,74.42,74.4,74.42,55929.0,73.0915,73.1112,73.0915,73.1112,55929.0
2025-02-10 15:15:00,74.42,74.43,74.41,74.41,53451.0,73.1112,73.121,73.1014,73.1014,53451.0
2025-02-10 15:20:00,74.4,74.42,74.39,74.41,65988.0,73.0915,73.1112,73.0817,73.1014,65988.0
2025-02-10 15:25:00,74.41,74.41,74.38,74.4,70782.0,73.1014,73.1014,73.0719,73.0915,70782.0
2025-02-10 15:30:00,74.4,74.4,74.38,74.4,59698.0,73.0915,73.0915,73.0719,73.0915,59698.0
2025-02-10 15:35:00,74.4,74.4,74.38,74.39,89447.0,73.0915,73.0915,73.0719,73.0817,89447.0
2025-02-10 15:40:00,74.38,74.42,74.38,74.41,82573.0,73.0719,73.1112,73.0719,73.1014,82573.0
2025-02-10 15:45:00,74.42,74.42,74.4,74.42,115030.0,73.1112,73.1112,73.0915,73.1112,115030.0
2025-02-10 15:50:00,74.42,74.43,74.39,74.41,168970.0,73.1112,73.121,73.0817,73.1014,168970.0
2025-02-10 15:55:00,74.4,74.47,74.4,74.46,266183.0,73.0915,73.1603,73.0915,73.1505,266183.0
2025-02-11 09:30:00,74.37,74.44,74.35,74.38,230668.0,73.0621,73.1308,73.0424,73.0719,230668.0
2025-02-11 09:35:00,74.37,74.4,74.34,74.37,32201.0,73.0621,73.0915,73.0326,73.0621,32201.0
2025-02-11 09:40:00,74.38,74.38,74.34,74.38,71860.0,73.0719,73.0719,73.0326,73.0719,71860.0
2025-02-11 09:45:00,74.37,74.45,74.35,74.44,34100.0,73.0621,73.1407,73.0424,73.1308,34100.0
2025-02-11 09:50:00,74.44,74.46,74.43,74.46,106224.0,73.1308,73.1505,73.121,73.1505,106224.0
2025-02-11 09:55:00,74.46,74.47,74.44,74.45,32881.0,73.1505,73.1603,73.1308,73.1407,32881.0
2025-02-11 10:00:00,74.47,74.52,74.45,74.46,50015.0,73.1603,73.2094,73.1407,73.1505,50015.0
2025-02-11 10:05:00,74.45,74.5,74.45,74.5,43807.0,73.1407,73.1898,73.1407,73.1898,43807.0
2025-02-11 10:10:00,74.5,74.51,74.46,74.47,31853.0,73.1898,73.1996,73.1505,73.1603,31853.0
2025-02-11 10:15:00,74.47,74.51,74.45,74.51,50652.0,73.1603,73.1996,73.1407,73.1996,50652.0
2025-02-11 10:20:00,74.51,74.53,74.48,74.48,65354.0,73.1996,73.2193,73.1701,73.1701,65354.0
2025-02-11 10:25:00,74.49,74.55,74.48,74.53,90454.0,73.18,73.2389,73.1701,73.2193,90454.0
2025-02-11 10:30:00,74.54,74.57,74.52,74.53,34358.0,73.2291,73.2585,73.2094,73.2193,34358.0
2025-02-11 10:35:00,74.53,74.57,74.52,74.55,49393.0,73.2193,73.2585,73.2094,73.2389,49393.0
2025-02-11 10:40:00,74.56,74.56,74.53,74.55,117850.0,73.2487,73.2487,73.2193,73.2389,117850.0
2025-02-11 10:45:00,74.55,74.59,74.55,74.59,64021.0,73.2389,73.2782,73.2389,73.2782,64021.0
2025-02-11 10:50:00,74.59,74.63,74.58,74.63,36709.0,73.2782,73.3175,73.2684,73.3175,36709.0
2025-02-11 10:55:00,74.63,74.63,74.6,74.61,50145.0,73.3175,73.3175,73.288,73.2978,50145.0
2025-02-11 11:00:00,74.62,74.65,74.61,74.64,28486.0,73.3077,73.3371,73.2978,73.3273,28486.0
2025-02-11 11:05:00,74.64,74.7,74.61,74.69,31399.0,73.3273,73.3863,73.2978,73.3764,31399.0
2025-02-11 11:10:00,74.7,74.7,74.67,74.68,19122.0,73.3863,73.3863,73.3568,73.3666,19122.0
2025-02-11 11:15:00,74.69,74.7,74.67,74.69,32620.0,73.3764,73.3863,73.3568,73.3764,32620.0
2025-02-11 11:20:00,74.69,74.7,74.66,74.69,23726.0,73.3764,73.3863,73.347,73.3764,23726.0
2025-02-11 11:25:00,74.68,74.7,74.66,74.68,80957.0,73.3666,73.3863,73.347,73.3666,80957.0
2025-02-11 11:30:00,74.69,74.69,74.64,74.66,1205836.0,73.3764,73.3764,73.3273,73.347,1205836.0
2025-02-11 11:35:00,74.66,74.68,74.64,74.67,58109.0,73.347,73.3666,73.3273,73.3568,58109.0
2025-02-11 11:40:00,74.66,74.69,74.64,74.67,14896.0,73.347,73.3764,73.3273,73.3568,14896.0
2025-02-11 11:45:00,74.67,74.68,74.65,74.66,9065.0,73.3568,73.3666,73.3371,73.347,9065.0
2025-02-11 11:50:00,74.67,74.67,74.61,74.62,12999.0,73.3568,73.3568,73.2978,73.3077,12999.0
2025-02-11 11:55:00,74.61,74.63,74.59,74.62,10541.0,73.2978,73.3175,73.2782,73.3077,10541.0
2025-02-11 12:00:00,74.61,74.62,74.58,74.59,46704.0,73.2978,73.3077,73.2684,73.2782,46704.0
2025-02-11 12:05:00,74.59,74.6,74.58,74.59,61018.0,73.2782,73.288,73.2684,73.2782,61018.0
2025-02-11 12:10:00,74.59,74.6,74.56,74.57,50367.0,73.2782,73.288,73.2487,73.2585,50367.0
2025-02-11 12:15:00,74.57,74.6,74.56,74.59,36815.0,73.2585,73.288,73.2487,73.2782,36815.0
2025-02-11 12:20:00,74.59,74.62,74.59,74.62,156501.0,73.2782,73.3077,73.2782,73.3077,156501.0
2025-02-11 12:25:00,74.61,74.64,74.61,74.64,17926.0,73.2978,73.3273,73.2978,73.3273,17926.0
2025-02-11 12:30:00,74.63,74.64,74.62,74.64,21600.0,73.3175,73.3273,73.3077,73.3273,21600.0
2025-02-11 12:35:00,74.62,74.63,74.58,74.62,1582144.0,73.3077,73.3175,73.2684,73.3077,1582144.0
2025-02-11 12:40:00,74.61,74.63,74.6,74.62,233733.0,73.2978,73.3175,73.288,73.3077,233733.0
2025-02-11 12:45:00,74.62,74.62,74.6,74.61,55817.0,73.3077,73.3077,73.288,73.2978,55817.0
2025-02-11 12:50:00,74.61,74.62,74.58,74.6,19680.0,73.2978,73.3077,73.2684,73.288,19680.0
2025-02-11 12:55:00,74.6,74.6,74.58,74.59,40225.0,73.288,73.288,73.2684,73.2782,40225.0
2025-02-11 13:00:00,74.59,74.61,74.56,74.6,26827.0,73.2782,73.2978,73.2487,73.288,26827.0
2025-02-11 13:05:00,74.6,74.62,74.59,74.62,36628.0,73.288,73.3077,73.2782,73.3077,36628.0
2025-02-11 13:10:00,74.62,74.63,74.58,74.61,51148.0,73.3077,73.3175,73.2684,73.2978,51148.0
2025-02-11 13:15:00,74.59,74.62,74.59,74.62,19267.0,73.2782,73.3077,73.2782,73.3077,19267.0
2025-02-11 13:20:00,74.62,74.63,74.59,74.59,27819.0,73.3077,73.3175,73.2782,73.2782,27819.0
2025-02-11 13:25:00,74.59,74.61,74.58,74.59,39190.0,73.2782,73.2978,73.2684,73.2782,39190.0
2025-02-11 13:30:00,74.59,74.63,74.59,74.63,27913.0,73.2782,73.3175,73.2782,73.3175,27913.0
2025-02-11 13:35:00,74.63,74.67,74.61,74.64,35565.0,73.3175,73.3568,73.2978,73.3273,35565.0
2025-02-11 13:40:00,74.65,74.66,74.64,74.65,29769.0,73.3371,73.347,73.3273,73.3371,29769.0
2025-02-11 13:45:00,74.64,74.66,74.62,74.62,24378.0,73.3273,73.347,73.3077,73.3077,24378.0
2025-02-11 13:50:00,74.62,74.62,74.6,74.61,28967.0,73.3077,73.3077,73.288,73.2978,28967.0
2025-02-11 13:55:00,74.6,74.62,74.59,74.6,17968.0,73.288,73.3077,73.2782,73.288,17968.0
2025-02-11 14:00:00,74.61,74.62,74.6,74.62,17219.0,73.2978,73.3077,73.288,73.3077,17219.0
2025-02-11 14:05:00,74.62,74.63,74.59,74.61,51552.0,73.3077,73.3175,73.2782,73.2978,51552.0
2025-02-11 14:10:00,74.61,74.62,74.58,74.59,79004.0,73.2978,73.3077,73.2684,73.2782,79004.0
2025-02-11 14:15:00,74.59,74.59,74.57,74.59,23282.0,73.2782,73.2782,73.2585,73.2782,23282.0
2025-02-11 14:20:00,74.58,74.62,74.58,74.62,60632.0,73.2684,73.3077,73.2684,73.3077,60632.0
2025-02-11 14:25:00,74.62,74.63,74.6,74.63,40845.0,73.3077,73.3175,73.288,73.3175,40845.0
2025-02-11 14:30:00,74.63,74.66,74.62,74.66,28065.0,73.3175,73.347,73.3077,73.347,28065.0
2025-02-11 14:35:00,74.66,74.74,74.65,74.74,53075.0,73.347,73.4256,73.3371,73.4256,53075.0
2025-02-11 14:40:00,74.75,74.88,74.75,74.79,120283.0,73.4354,73.5631,73.4354,73.4747,120283.0
2025-02-11 14:45:00,74.8,74.82,74.77,74.78,54375.0,73.4845,73.5042,73.455,73.4649,54375.0
2025-02-11 14:50:00,74.78,74.81,74.76,74.77,29739.0,73.4649,73.4943,73.4452,73.455,29739.0
2025-02-11 14:55:00,74.77,74.79,74.76,74.77,47161.0,73.455,73.4747,73.4452,73.455,47161.0
2025-02-11 15:00:00,74.77,74.8,74.76,74.8,34062.0,73.455,73.4845,73.4452,73.4845,34062.0
2025-02-11 15:05:00,74.79,74.81,74.78,74.8,49631.0,73.4747,73.4943,73.4649,73.4845,49631.0
2025-02-11 15:10:00,74.8,74.81,74.79,74.81,26390.0,73.4845,73.4943,73.4747,73.4943,26390.0
2025-02-11 15:15:00,74.81,74.81,74.78,74.79,47652.0,73.4943,73.4943,73.4649,73.4747,47652.0
2025-02-11 15:20:00,74.8,74.81,74.77,74.78,70081.0,73.4845,73.4943,73.455,73.4649,70081.0
2025-02-11 15:25:00,74.78,74.78,74.75,74.77,57192.0,73.4649,73.4649,73.4354,73.455,57192.0
2025-02-11 15:30:00,74.78,74.84,74.77,74.83,65860.0,73.4649,73.5238,73.455,73.514,65860.0
2025-02-11 15:35:00,74.83,74.84,74.79,74.79,86205.0,73.514,73.5238,73.4747,73.4747,86205.0
2025-02-11 15:40:00,74.8,74.81,74.78,74.78,84675.0,73.4845,73.4943,73.4649,73.4649,84675.0
2025-02-11 15:45:00,74.78,74.81,74.78,74.8,39000.0,73.4649,73.4943,73.4649,73.4845,39000.0
2025-02-11 15:50:00,74.81,74.83,74.79,74.8,128198.0,73.4943,73.514,73.4747,73.4845,128198.0
2025-02-11 15:55:00,74.8,74.81,74.77,74.81,458768.0,73.4845,73.4943,73.455,73.4943,458768.0
2025-02-12 09:30:00,74.26,74.3,74.17,74.28,195851.0,72.954,72.9933,72.8656,72.9736,195851.0
2025-02-12 09:35:00,74.28,74.32,74.26,74.3,35602.0,72.9736,73.0129,72.954,72.9933,35602.0
2025-02-12 09:40:00,74.3,74.31,74.25,74.29,41386.0,72.9933,73.0031,72.9442,72.9835,41386.0
2025-02-12 09:45:00,74.28,74.31,74.25,74.3,70214.0,72.9736,73.0031,72.9442,72.9933,70214.0
2025-02-12 09:50:00,74.3,74.31,74.26,74.3,20764.0,72.9933,73.0031,72.954,72.9933,20764.0
2025-02-12 09:55:00,74.3,74.34,74.29,74.34,40662.0,72.9933,73.0326,72.9835,73.0326,40662.0
2025-02-12 10:00:00,74.34,74.35,74.22,74.25,63729.0,73.0326,73.0424,72.9147,72.9442,63729.0
2025-02-12 10:05:00,74.26,74.33,74.24,74.32,57717.0,72.954,73.0228,72.9344,73.0129,57717.0
2025-02-12 10:10:00,74.32,74.32,74.25,74.27,56367.0,73.0129,73.0129,72.9442,72.9638,56367.0
2025-02-12 10:15:00,74.27,74.35,74.26,74.34,85531.0,72.9638,73.0424,72.954,73.0326,85531.0
2025-02-12 10:20:00,74.33,74.58,74.31,74.47,175321.0,73.0228,73.2684,73.0031,73.1603,175321.0
2025-02-12 10:25:00,74.48,74.51,74.44,74.48,69817.0,73.1701,73.1996,73.1308,73.1701,69817.0
2025-02-12 10:30:00,74.48,74.53,74.46,74.52,26022.0,73.1701,73.2193,73.1505,73.2094,26022.0
2025-02-12 10:35:00,74.51,74.7,74.49,74.65,653956.0,73.1996,73.3863,73.18,73.3371,653956.0
2025-02-12 10:40:00,74.64,74.64,74.56,74.63,74372.0,73.3273,73.3273,73.2487,73.3175,74372.0
2025-02-12 10:45:00,74.63,74.64,74.58,74.61,48410.0,73.3175,73.3273,73.2684,73.2978,48410.0
2025-02-12 10:50:00,74.62,74.62,74.55,74.61,30836.0,73.3077,73.3077,73.2389,73.2978,30836.0
2025-02-12 10:55:00,74.61,74.66,74.6,74.65,40855.0,73.2978,73.347,73.288,73.3371,40855.0
2025-02-12 11:00:00,74.65,74.66,74.59,74.59,41946.0,73.3371,73.347,73.2782,73.2782,41946.0
2025-02-12 11:05:00,74.58,74.6,74.55,74.55,68828.0,73.2684,73.288,73.2389,73.2389,68828.0
2025-02-12 11:10:00,74.55,74.57,74.47,74.48,69430.0,73.2389,73.2585,73.1603,73.1701,69430.0
2025-02-12 11:15:00,74.49,74.49,74.43,74.44,23539.0,73.18,73.18,73.121,73.1308,23539.0
2025-02-12 11:20:00,74.44,74.45,74.41,74.41,57509.0,73.1308,73.1407,73.1014,73.1014,57509.0
2025-02-12 11:25:00,74.42,74.46,74.4,74.45,51549.0,73.1112,73.1505,73.0915,73.1407,51549.0
2025-02-12 11:30:00,74.45,74.48,74.43,74.48,138689.0,73.1407,73.1701,73.121,73.1701,138689.0
2025-02-12 11:35:00,74.47,74.51,74.45,74.49,60257.0,73.1603,73.1996,73.1407,73.18,60257.0
2025-02-12 11:40:00,74.5,74.57,74.48,74.55,52341.0,73.1898,73.2585,73.1701,73.2389,52341.0
2025-02-12 11:45:00,74.56,74.58,74.54,74.57,50023.0,73.2487,73.2684,73.2291,73.2585,50023.0
2025-02-12 11:50:00,74.58,74.69,74.57,74.68,62790.0,73.2684,73.3764,73.2585,73.3666,62790.0
2025-02-12 11:55:00,74.7,74.8,74.69,74.78,453657.0,73.3863,73.4845,73.3764,73.4649,453657.0
2025-02-12 12:00:00,74.78,74.9,74.76,74.88,166018.0,73.4649,73.5827,73.4452,73.5631,166018.0
2025-02-12 12:05:00,74.87,74.88,74.81,74.85,21653.0,73.5533,73.5631,73.4943,73.5336,21653.0
2025-02-12 12:10:00,74.85,75.06,74.85,75.0,198150.0,73.5336,73.7399,73.5336,73.681,198150.0
2025-02-12 12:15:00,75.01,75.02,74.96,74.99,35109.0,73.6908,73.7006,73.6417,73.6712,35109.0
2025-02-12 12:20:00,74.99,75.06,74.98,75.04,127476.0,73.6712,73.7399,73.6613,73.7203,127476.0
2025-02-12 12:25:00,75.03,75.05,75.0,75.04,54671.0,73.7105,73.7301,73.681,73.7203,54671.0
2025-02-12 12:30:00,75.05,75.05,74.97,75.0,63571.0,73.7301,73.7301,73.6515,73.681,63571.0
2025-02-12 12:35:00,75.0,75.03,74.98,74.98,21487.0,73.681,73.7105,73.6613,73.6613,21487.0
2025-02-12 12:40:00,74.98,74.99,74.93,74.97,32593.0,73.6613,73.6712,73.6122,73.6515,32593.0
2025-02-12 12:45:00,74.96,75.08,74.96,75.05,33157.0,73.6417,73.7596,73.6417,73.7301,33157.0
2025-02-12 12:50:00,75.06,75.11,75.05,75.11,30535.0,73.7399,73.7891,73.7301,73.7891,30535.0
2025-02-12 12:55:00,75.11,75.14,75.09,75.13,31942.0,73.7891,73.8185,73.7694,73.8087,31942.0
2025-02-12 13:00:00,75.13,75.16,75.08,75.09,89396.0,73.8087,73.8382,73.7596,73.7694,89396.0
2025-02-12 13:05:00,75.09,75.11,75.05,75.06,86576.0,73.7694,73.7891,73.7301,73.7399,86576.0
2025-02-12 13:10:00,75.06,75.1,75.04,75.09,32362.0,73.7399,73.7792,73.7203,73.7694,32362.0
2025-02-12 13:15:00,75.09,75.1,75.04,75.05,102573.0,73.7694,73.7792,73.7203,73.7301,102573.0
2025-02-12 13:20:00,75.05,75.07,75.02,75.05,22535.0,73.7301,73.7498,73.7006,73.7301,22535.0
2025-02-12 13:25:00,75.05,75.07,74.94,75.0,240956.0,73.7301,73.7498,73.622,73.681,240956.0
2025-02-12 13:30:00,74.99,75.01,74.98,75.0,103747.0,73.6712,73.6908,73.6613,73.681,103747.0
2025-02-12 13:35:00,74.99,75.02,74.98,75.0,36681.0,73.6712,73.7006,73.6613,73.681,36681.0
2025-02-12 13:40:00,75.0,75.0,74.91,74.92,26324.0,73.681,73.681,73.5926,73.6024,26324.0
2025-02-12 13:45:00,74.92,74.97,74.92,74.94,48946.0,73.6024,73.6515,73.6024,73.622,48946.0
2025-02-12 13:50:00,74.93,74.98,74.92,74.96,28397.0,73.6122,73.6613,73.6024,73.6417,28397.0
2025-02-12 13:55:00,74.97,74.97,74.91,74.93,40310.0,73.6515,73.6515,73.5926,73.6122,40310.0
2025-02-12 14:00:00,74.93,74.94,74.9,74.91,77727.0,73.6122,73.622,73.5827,73.5926,77727.0
2025-02-12 14:05:00,74.91,74.93,74.88,74.92,19492.0,73.5926,73.6122,73.5631,73.6024,19492.0
2025-02-12 14:10:00,74.91,74.92,74.88,74.89,131988.0,73.5926,73.6024,73.5631,73.5729,131988.0
2025-02-12 14:15:00,74.89,74.89,74.87,74.88,32581.0,73.5729,73.5729,73.5533,73.5631,32581.0
2025-02-12 14:20:00,74.88,74.91,74.86,74.9,66720.0,73.5631,73.5926,73.5434,73.5827,66720.0
2025-02-12 14:25:00,74.89,74.93,74.88,74.92,48595.0,73.5729,73.6122,73.5631,73.6024,48595.0
2025-02-12 14:30:00,74.92,74.95,74.91,74.95,41145.0,73.6024,73.6319,73.5926,73.6319,41145.0
2025-02-12 14:35:00,74.95,74.98,74.94,74.97,20438.0,73.6319,73.6613,73.622,73.6515,20438.0
2025-02-12 14:40:00,74.97,74.98,74.95,74.97,29316.0,73.6515,73.6613,73.6319,73.6515,29316.0
2025-02-12 14:45:00,74.96,75.0,74.95,75.0,44489.0,73.6417,73.681,73.6319,73.681,44489.0
2025-02-12 14:50:00,75.0,75.01,74.98,75.01,35281.0,73.681,73.6908,73.6613,73.6908,35281.0
2025-02-12 14:55:00,75.0,75.02,74.98,74.99,81804.0,73.681,73.7006,73.6613,73.6712,81804.0
2025-02-12 15:00:00,75.0,75.02,74.98,75.0,53741.0,73.681,73.7006,73.6613,73.681,53741.0
2025-02-12 15:05:00,75.0,75.01,74.98,74.99,39980.0,73.681,73.6908,73.6613,73.6712,39980.0
2025-02-12 15:10:00,74.99,75.01,74.98,75.0,62760.0,73.6712,73.6908,73.6613,73.681,62760.0
2025-02-12 15:15:00,75.01,75.02,74.99,75.0,47592.0,73.6908,73.7006,73.6712,73.681,47592.0
2025-02-12 15:20:00,75.0,75.03,75.0,75.03,45554.0,73.681,73.7105,73.681,73.7105,45554.0
2025-02-12 15:25:00,75.03,75.04,74.99,74.99,59341.0,73.7105,73.7203,73.6712,73.6712,59341.0
2025-02-12 15:30:00,75.0,75.02,74.99,75.02,28770.0,73.681,73.7006,73.6712,73.7006,28770.0
2025-02-12 15:35:00,75.02,75.04,75.0,75.01,47390.0,73.7006,73.7203,73.681,73.6908,47390.0
2025-02-12 15:40:00,75.01,75.03,74.97,74.98,54244.0,73.6908,73.7105,73.6515,73.6613,54244.0
2025-02-12 15:45:00,74.98,75.0,74.97,75.0,32219.0,73.6613,73.681,73.6515,73.681,32219.0
2025-02-12 15:50:00,75.0,75.03,74.96,75.0,126764.0,73.681,73.7105,73.6417,73.681,126764.0
2025-02-12 15:55:00,75.0,75.02,74.98,75.01,200699.0,73.681,73.7006,73.6613,73.6908,200699.0
2025-02-13 09:30:00,75.34,75.36,75.29,75.31,215476.0,74.015,74.0347,73.9659,73.9855,215476.0
2025-02-13 09:35:00,75.31,75.33,75.27,75.29,128166.0,73.9855,74.0052,73.9462,73.9659,128166.0
2025-02-13 09:40:00,75.29,75.39,75.29,75.37,23378.0,73.9659,74.0641,73.9659,74.0445,23378.0
2025-02-13 09:45:00,75.38,75.49,75.38,75.48,35854.0,74.0543,74.1624,74.0543,74.1525,35854.0
2025-02-13 09:50:00,75.48,75.53,75.47,75.52,73057.0,74.1525,74.2017,74.1427,74.1918,73057.0
2025-02-13 09:55:00,75.53,75.53,75.48,75.52,29060.0,74.2017,74.2017,74.1525,74.1918,29060.0
2025-02-13 10:00:00,75.53,75.67,75.53,75.59,227179.0,74.2017,74.3392,74.2017,74.2606,227179.0
2025-02-13 10:05:00,75.59,75.6,75.51,75.57,74429.0,74.2606,74.2704,74.182,74.241,74429.0
2025-02-13 10:10:00,75.57,75.68,75.57,75.62,187035.0,74.241,74.349,74.241,74.2901,187035.0
2025-02-13 10:15:00,75.63,75.7,75.62,75.69,32294.0,74.2999,74.3687,74.2901,74.3589,32294.0
2025-02-13 10:20:00,75.67,75.69,75.62,75.67,62000.0,74.3392,74.3589,74.2901,74.3392,62000.0
2025-02-13 10:25:00,75.67,75.69,75.63,75.65,131952.0,74.3392,74.3589,74.2999,74.3196,131952.0
2025-02-13 10:30:00,75.65,75.71,75.62,75.7,26545.0,74.3196,74.3785,74.2901,74.3687,26545.0
2025-02-13 10:35:00,75.7,75.73,75.68,75.72,68009.0,74.3687,74.3981,74.349,74.3883,68009.0
2025-02-13 10:40:00,75.72,75.76,75.7,75.73,59989.0,74.3883,74.4276,74.3687,74.3981,59989.0
2025-02-13 10:45:00,75.73,75.8,75.73,75.78,71060.0,74.3981,74.4669,74.3981,74.4473,71060.0
2025-02-13 10:50:00,75.78,75.78,75.74,75.77,59473.0,74.4473,74.4473,74.408,74.4374,59473.0
2025-02-13 10:55:00,75.78,75.8,75.76,75.78,26855.0,74.4473,74.4669,74.4276,74.4473,26855.0
2025-02-13 11:00:00,75.78,75.81,75.74,75.81,18078.0,74.4473,74.4767,74.408,74.4767,18078.0
2025-02-13 11:05:00,75.81,75.84,75.8,75.83,31375.0,74.4767,74.5062,74.4669,74.4964,31375.0
2025-02-13 11:10:00,75.82,75.87,75.81,75.87,34234.0,74.4866,74.5357,74.4767,74.5357,34234.0
2025-02-13 11:15:00,75.87,75.87,75.81,75.84,291446.0,74.5357,74.5357,74.4767,74.5062,291446.0
2025-02-13 11:20:00,75.85,75.89,75.84,75.89,72340.0,74.516,74.5553,74.5062,74.5553,72340.0
2025-02-13 11:25:00,75.89,75.89,75.83,75.86,114806.0,74.5553,74.5553,74.4964,74.5259,114806.0
2025-02-13 11:30:00,75.84,75.86,75.8,75.84,157879.0,74.5062,74.5259,74.4669,74.5062,157879.0
2025-02-13 11:35:00,75.84,75.84,75.79,75.8,52659.0,74.5062,74.5062,74.4571,74.4669,52659.0
2025-02-13 11:40:00,75.8,75.81,75.75,75.77,24699.0,74.4669,74.4767,74.4178,74.4374,24699.0
2025-02-13 11:45:00,75.77,75.77,75.74,75.76,15406.0,74.4374,74.4374,74.408,74.4276,15406.0
2025-02-13 11:50:00,75.76,75.78,75.74,75.76,30629.0,74.4276,74.4473,74.408,74.4276,30629.0
2025-02-13 11:55:00,75.73,75.74,75.7,75.73,45417.0,74.3981,74.408,74.3687,74.3981,45417.0
2025-02-13 12:00:00,75.73,75.75,75.69,75.75,64819.0,74.3981,74.4178,74.3589,74.4178,64819.0
2025-02-13 12:05:00,75.74,75.78,75.73,75.75,19779.0,74.408,74.4473,74.3981,74.4178,19779.0
2025-02-13 12:10:00,75.76,75.76,75.72,75.73,62328.0,74.4276,74.4276,74.3883,74.3981,62328.0
2025-02-13 12:15:00,75.73,75.75,75.73,75.74,20459.0,74.3981,74.4178,74.3981,74.408,20459.0
2025-02-13 12:20:00,75.74,75.78,75.74,75.78,31954.0,74.408,74.4473,74.408,74.4473,31954.0
2025-02-13 12:25:00,75.78,75.79,75.77,75.78,23375.0,74.4473,74.4571,74.4374,74.4473,23375.0
2025-02-13 12:30:00,75.77,75.79,75.75,75.78,10787.0,74.4374,74.4571,74.4178,74.4473,10787.0
2025-02-13 12:35:00,75.77,75.78,75.75,75.77,27149.0,74.4374,74.4473,74.4178,74.4374,27149.0
2025-02-13 12:40:00,75.77,75.77,75.72,75.75,77413.0,74.4374,74.4374,74.3883,74.4178,77413.0
2025-02-13 12:45:00,75.75,75.78,75.74,75.77,31468.0,74.4178,74.4473,74.408,74.4374,31468.0
2025-02-13 12:50:00,75.76,75.77,75.71,75.72,26200.0,74.4276,74.4374,74.3785,74.3883,26200.0
2025-02-13 12:55:00,75.73,75.74,75.66,75.69,42920.0,74.3981,74.408,74.3294,74.3589,42920.0
2025-02-13 13:00:00,75.68,75.72,75.66,75.67,112739.0,74.349,74.3883,74.3294,74.3392,112739.0
2025-02-13 13:05:00,75.67,75.68,75.65,75.66,65216.0,74.3392,74.349,74.3196,74.3294,65216.0
2025-02-13 13:10:00,75.65,75.68,75.63,75.67,22338.0,74.3196,74.349,74.2999,74.3392,22338.0
2025-02-13 13:15:00,75.67,75.68,75.53,75.6,135458.0,74.3392,74.349,74.2017,74.2704,135458.0
2025-02-13 13:20:00,75.59,75.65,75.59,75.64,28082.0,74.2606,74.3196,74.2606,74.3097,28082.0
2025-02-13 13:25:00,75.65,75.69,75.64,75.69,22560.0,74.3196,74.3589,74.3097,74.3589,22560.0
2025-02-13 13:30:00,75.69,75.7,75.67,75.69,17722.0,74.3589,74.3687,74.3392,74.3589,17722.0
2025-02-13 13:35:00,75.69,75.74,75.67,75.73,46529.0,74.3589,74.408,74.3392,74.3981,46529.0
2025-02-13 13:40:00,75.73,75.75,75.26,75.49,529841.0,74.3981,74.4178,73.9364,74.1624,529841.0
2025-02-13 13:45:00,75.46,75.62,75.44,75.6,43522.0,74.1329,74.2901,74.1132,74.2704,43522.0
2025-02-13 13:50:00,75.59,75.6,75.37,75.5,185689.0,74.2606,74.2704,74.0445,74.1722,185689.0
2025-02-13 13:55:00,75.5,75.62,75.47,75.59,64475.0,74.1722,74.2901,74.1427,74.2606,64475.0
2025-02-13 14:00:00,75.59,75.69,75.58,75.69,33166.0,74.2606,74.3589,74.2508,74.3589,33166.0
2025-02-13 14:05:00,75.68,75.76,75.66,75.73,55724.0,74.349,74.4276,74.3294,74.3981,55724.0
2025-02-13 14:10:00,75.73,75.75,75.7,75.73,53103.0,74.3981,74.4178,74.3687,74.3981,53103.0
2025-02-13 14:15:00,75.74,75.83,75.73,75.82,31464.0,74.408,74.4964,74.3981,74.4866,31464.0
2025-02-13 14:20:00,75.81,75.82,75.78,75.79,37172.0,74.4767,74.4866,74.4473,74.4571,37172.0
2025-02-13 14:25:00,75.78,75.82,75.77,75.8,26043.0,74.4473,74.4866,74.4374,74.4669,26043.0
2025-02-13 14:30:00,75.81,75.83,75.78,75.81,36197.0,74.4767,74.4964,74.4473,74.4767,36197.0
2025-02-13 14:35:00,75.8,75.84,75.8,75.83,25810.0,74.4669,74.5062,74.4669,74.4964,25810.0
2025-02-13 14:40:00,75.82,75.82,75.74,75.76,11565.0,74.4866,74.4866,74.408,74.4276,11565.0
2025-02-13 14:45:00,75.75,75.76,75.72,75.75,53860.0,74.4178,74.4276,74.3883,74.4178,53860.0
2025-02-13 14:50:00,75.75,75.82,75.75,75.78,51126.0,74.4178,74.4866,74.4178,74.4473,51126.0
2025-02-13 14:55:00,75.8,75.81,75.74,75.76,29010.0,74.4669,74.4767,74.408,74.4276,29010.0
2025-02-13 15:00:00,75.75,75.78,75.73,75.77,35206.0,74.4178,74.4473,74.3981,74.4374,35206.0
2025-02-13 15:05:00,75.77,75.79,75.76,75.77,43597.0,74.4374,74.4571,74.4276,74.4374,43597.0
2025-02-13 15:10:00,75.77,75.81,75.76,75.81,16005.0,74.4374,74.4767,74.4276,74.4767,16005.0
2025-02-13 15:15:00,75.81,75.87,75.8,75.87,66049.0,74.4767,74.5357,74.4669,74.5357,66049.0
2025-02-13 15:20:00,75.87,75.88,75.84,75.87,49044.0,74.5357,74.5455,74.5062,74.5357,49044.0
2025-02-13 15:25:00,75.87,75.88,75.84,75.85,53075.0,74.5357,74.5455,74.5062,74.516,53075.0
2025-02-13 15:30:00,75.85,75.87,75.84,75.84,36431.0,74.516,74.5357,74.5062,74.5062,36431.0
2025-02-13 15:35:00,75.84,75.89,75.84,75.89,49404.0,74.5062,74.5553,74.5062,74.5553,49404.0
2025-02-13 15:40:00,75.88,75.9,75.86,75.87,110514.0,74.5455,74.5652,74.5259,74.5357,110514.0
2025-02-13 15:45:00,75.86,75.9,75.86,75.89,49057.0,74.5259,74.5652,74.5259,74.5553,49057.0
2025-02-13 15:50:00,75.9,75.92,75.87,75.89,105418.0,74.5652,74.5848,74.5357,74.5553,105418.0
2025-02-13 15:55:00,75.9,75.94,75.87,75.93,333182.0,74.5652,74.6045,74.5357,74.5946,333182.0
2025-02-14 09:30:00,76.32,76.35,76.26,76.28,179481.0,74.9778,75.0072,74.9188,74.9385,179481.0
2025-02-14 09:35:00,76.29,76.36,76.28,76.31,30411.0,74.9483,75.0171,74.9385,74.9679,30411.0
2025-02-14 09:40:00,76.32,76.36,76.29,76.34,47002.0,74.9778,75.0171,74.9483,74.9974,47002.0
2025-02-14 09:45:00,76.35,76.38,76.35,76.37,53463.0,75.0072,75.0367,75.0072,75.0269,53463.0
2025-02-14 09:50:00,76.38,76.39,76.34,76.36,231331.0,75.0367,75.0465,74.9974,75.0171,231331.0
2025-02-14 09:55:00,76.36,76.38,76.33,76.35,57831.0,75.0171,75.0367,74.9876,75.0072,57831.0
2025-02-14 10:00:00,76.35,76.35,76.28,76.29,53515.0,75.0072,75.0072,74.9385,74.9483,53515.0
2025-02-14 10:05:00,76.28,76.31,76.26,76.31,74713.0,74.9385,74.9679,74.9188,74.9679,74713.0
2025-02-14 10:10:00,76.3,76.3,76.18,76.21,29879.0,74.9581,74.9581,74.8402,74.8697,29879.0
2025-02-14 10:15:00,76.2,76.21,76.16,76.17,30479.0,74.8599,74.8697,74.8206,74.8304,30479.0
2025-02-14 10:20:00,76.19,76.2,76.14,76.15,103635.0,74.8501,74.8599,74.8009,74.8108,103635.0
2025-02-14 10:25:00,76.15,76.15,76.06,76.07,36411.0,74.8108,74.8108,74.7223,74.7322,36411.0
2025-02-14 10:30:00,76.06,76.12,76.05,76.11,51286.0,74.7223,74.7813,74.7125,74.7715,51286.0
2025-02-14 10:35:00,76.11,76.15,76.1,76.14,37547.0,74.7715,74.8108,74.7616,74.8009,37547.0
2025-02-14 10:40:00,76.15,76.18,76.11,76.14,55842.0,74.8108,74.8402,74.7715,74.8009,55842.0
2025-02-14 10:45:00,76.14,76.19,76.14,76.17,18400.0,74.8009,74.8501,74.8009,74.8304,18400.0
2025-02-14 10:50:00,76.16,76.18,76.15,76.16,27455.0,74.8206,74.8402,74.8108,74.8206,27455.0
2025-02-14 10:55:00,76.16,76.21,76.15,76.16,23416.0,74.8206,74.8697,74.8108,74.8206,23416.0
2025-02-14 11:00:00,76.16,76.2,76.15,76.2,25363.0,74.8206,74.8599,74.8108,74.8599,25363.0
2025-02-14 11:05:00,76.2,76.2,76.15,76.16,28387.0,74.8599,74.8599,74.8108,74.8206,28387.0
2025-02-14 11:10:00,76.17,76.17,76.08,76.1,35335.0,74.8304,74.8304,74.742,74.7616,35335.0
2025-02-14 11:15:00,76.11,76.12,76.06,76.07,32094.0,74.7715,74.7813,74.7223,74.7322,32094.0
2025-02-14 11:20:00,76.07,76.09,76.02,76.09,60542.0,74.7322,74.7518,74.683,74.7518,60542.0
2025-02-14 11:25:00,76.09,76.15,76.08,76.13,15383.0,74.7518,74.8108,74.742,74.7911,15383.0
2025-02-14 11:30:00,76.12,76.14,76.11,76.13,34721.0,74.7813,74.8009,74.7715,74.7911,34721.0
2025-02-14 11:35:00,76.14,76.15,76.11,76.15,41440.0,74.8009,74.8108,74.7715,74.8108,41440.0
2025-02-14 11:40:00,76.15,76.17,76.13,76.15,42984.0,74.8108,74.8304,74.7911,74.8108,42984.0
2025-02-14 11:45:00,76.14,76.16,76.1,76.12,134092.0,74.8009,74.8206,74.7616,74.7813,134092.0
2025-02-14 11:50:00,76.12,76.15,76.11,76.15,25137.0,74.7813,74.8108,74.7715,74.8108,25137.0
2025-02-14 11:55:00,76.15,76.15,76.12,76.14,64416.0,74.8108,74.8108,74.7813,74.8009,64416.0
2025-02-14 12:00:00,76.13,76.14,76.11,76.12,26662.0,74.7911,74.8009,74.7715,74.7813,26662.0
2025-02-14 12:05:00,76.12,76.12,76.07,76.08,51401.0,74.7813,74.7813,74.7322,74.742,51401.0
2025-02-14 12:10:00,76.08,76.09,76.06,76.09,50600.0,74.742,74.7518,74.7223,74.7518,50600.0
2025-02-14 12:15:00,76.09,76.1,76.08,76.09,40156.0,74.7518,74.7616,74.742,74.7518,40156.0
2025-02-14 12:20:00,76.09,76.11,76.07,76.08,35363.0,74.7518,74.7715,74.7322,74.742,35363.0
2025-02-14 12:25:00,76.08,76.08,76.04,76.05,33559.0,74.742,74.742,74.7027,74.7125,33559.0
2025-02-14 12:30:00,76.05,76.07,76.03,76.07,57772.0,74.7125,74.7322,74.6929,74.7322,57772.0
2025-02-14 12:35:00,76.08,76.09,76.06,76.06,15303.0,74.742,74.7518,74.7223,74.7223,15303.0
2025-02-14 12:40:00,76.06,76.08,76.04,76.06,68593.0,74.7223,74.742,74.7027,74.7223,68593.0
2025-02-14 12:45:00,76.06,76.13,76.06,76.13,31837.0,74.7223,74.7911,74.7223,74.7911,31837.0
2025-02-14 12:50:00,76.13,76.15,76.12,76.14,49374.0,74.7911,74.8108,74.7813,74.8009,49374.0
2025-02-14 12:55:00,76.14,76.15,76.13,76.14,19605.0,74.8009,74.8108,74.7911,74.8009,19605.0
2025-02-14 13:00:00,76.15,76.15,76.12,76.13,27816.0,74.8108,74.8108,74.7813,74.7911,27816.0
2025-02-14 13:05:00,76.13,76.14,76.11,76.12,38130.0,74.7911,74.8009,74.7715,74.7813,38130.0
2025-02-14 13:10:00,76.12,76.14,76.11,76.11,39904.0,74.7813,74.8009,74.7715,74.7715,39904.0
2025-02-14 13:15:00,76.11,76.13,76.1,76.13,68816.0,74.7715,74.7911,74.7616,74.7911,68816.0
2025-02-14 13:20:00,76.12,76.13,76.1,76.1,29905.0,74.7813,74.7911,74.7616,74.7616,29905.0
2025-02-14 13:25:00,76.1,76.1,76.05,76.06,31951.0,74.7616,74.7616,74.7125,74.7223,31951.0
2025-02-14 13:30:00,76.06,76.11,76.06,76.11,39745.0,74.7223,74.7715,74.7223,74.7715,39745.0
2025-02-14 13:35:00,76.11,76.12,76.1,76.12,28595.0,74.7715,74.7813,74.7616,74.7813,28595.0
2025-02-14 13:40:00,76.12,76.12,76.1,76.11,41192.0,74.7813,74.7813,74.7616,74.7715,41192.0
2025-02-14 13:45:00,76.1,76.13,76.1,76.12,55901.0,74.7616,74.7911,74.7616,74.7813,55901.0
2025-02-14 13:50:00,76.12,76.12,76.1,76.12,86147.0,74.7813,74.7813,74.7616,74.7813,86147.0
2025-02-14 13:55:00,76.12,76.14,76.11,76.14,92529.0,74.7813,74.8009,74.7715,74.8009,92529.0
2025-02-14 14:00:00,76.14,76.14,76.12,76.14,63244.0,74.8009,74.8009,74.7813,74.8009,63244.0
2025-02-14 14:05:00,76.14,76.14,76.12,76.13,57219.0,74.8009,74.8009,74.7813,74.7911,57219.0
2025-02-14 14:10:00,76.14,76.14,76.12,76.13,47523.0,74.8009,74.8009,74.7813,74.7911,47523.0
2025-02-14 14:15:00,76.14,76.15,76.09,76.1,26974.0,74.8009,74.8108,74.7518,74.7616,26974.0
2025-02-14 14:20:00,76.09,76.1,76.06,76.08,79696.0,74.7518,74.7616,74.7223,74.742,79696.0
2025-02-14 14:25:00,76.08,76.09,76.05,76.06,73090.0,74.742,74.7518,74.7125,74.7223,73090.0
2025-02-14 14:30:00,76.06,76.07,76.04,76.06,53067.0,74.7223,74.7322,74.7027,74.7223,53067.0
2025-02-14 14:35:00,76.06,76.07,76.05,76.05,26014.0,74.7223,74.7322,74.7125,74.7125,26014.0
2025-02-14 14:40:00,76.06,76.07,76.05,76.07,33146.0,74.7223,74.7322,74.7125,74.7322,33146.0
2025-02-14 14:45:00,76.06,76.07,76.04,76.05,36678.0,74.7223,74.7322,74.7027,74.7125,36678.0
2025-02-14 14:50:00,76.05,76.06,76.03,76.05,67792.0,74.7125,74.7223,74.6929,74.7125,67792.0
2025-02-14 14:55:00,76.05,76.06,76.03,76.06,41652.0,74.7125,74.7223,74.6929,74.7223,41652.0
2025-02-14 15:00:00,76.05,76.05,76.02,76.03,35069.0,74.7125,74.7125,74.683,74.6929,35069.0
2025-02-14 15:05:00,76.03,76.04,76.02,76.04,56456.0,74.6929,74.7027,74.683,74.7027,56456.0
2025-02-14 15:10:00,76.03,76.04,76.03,76.03,59283.0,74.6929,74.7027,74.6929,74.6929,59283.0
2025-02-14 15:15:00,76.03,76.08,76.03,76.07,65535.0,74.6929,74.742,74.6929,74.7322,65535.0
2025-02-14 15:20:00,76.06,76.07,76.03,76.03,70057.0,74.7223,74.7322,74.6929,74.6929,70057.0
2025-02-14 15:25:00,76.03,76.04,76.0,76.01,52390.0,74.6929,74.7027,74.6634,74.6732,52390.0
2025-02-14 15:30:00,76.01,76.03,76.0,76.03,30824.0,74.6732,74.6929,74.6634,74.6929,30824.0
2025-02-14 15:35:00,76.02,76.05,76.02,76.05,24477.0,74.683,74.7125,74.683,74.7125,24477.0
2025-02-14 15:40:00,76.04,76.04,75.98,76.0,29507.0,74.7027,74.7027,74.6438,74.6634,29507.0
2025-02-14 15:45:00,75.99,76.0,75.98,75.99,33673.0,74.6536,74.6634,74.6438,74.6536,33673.0
2025-02-14 15:50:00,75.99,76.03,75.99,76.02,68289.0,74.6536,74.6929,74.6536,74.683,68289.0
2025-02-14 15:55:00,76.02,76.03,75.98,76.03,158908.0,74.683,74.6929,74.6438,74.6929,158908.0
2025-02-18 09:30:00,76.51,76.51,76.36,76.4,214505.0,75.1644,75.1644,75.0171,75.0564,214505.0
2025-02-18 09:35:00,76.4,76.41,76.35,76.4,19787.0,75.0564,75.0662,75.0072,75.0564,19787.0
2025-02-18 09:40:00,76.4,76.41,76.35,76.36,37521.0,75.0564,75.0662,75.0072,75.0171,37521.0
2025-02-18 09:45:00,76.37,76.46,76.36,76.44,64297.0,75.0269,75.1153,75.0171,75.0957,64297.0
2025-02-18 09:50:00,76.42,76.49,76.41,76.45,42933.0,75.076,75.1448,75.0662,75.1055,42933.0
2025-02-18 09:55:00,76.45,76.49,76.44,76.45,45352.0,75.1055,75.1448,75.0957,75.1055,45352.0
2025-02-18 10:00:00,76.45,76.53,76.45,76.49,56802.0,75.1055,75.1841,75.1055,75.1448,56802.0
2025-02-18 10:05:00,76.48,76.5,76.46,76.49,43790.0,75.135,75.1546,75.1153,75.1448,43790.0
2025-02-18 10:10:00,76.48,76.53,76.46,76.53,58738.0,75.135,75.1841,75.1153,75.1841,58738.0
2025-02-18 10:15:00,76.53,76.53,76.49,76.5,310615.0,75.1841,75.1841,75.1448,75.1546,310615.0
2025-02-18 10:20:00,76.5,76.53,76.48,76.5,40937.0,75.1546,75.1841,75.135,75.1546,40937.0
2025-02-18 10:25:00,76.5,76.51,76.45,76.5,70979.0,75.1546,75.1644,75.1055,75.1546,70979.0
2025-02-18 10:30:00,76.5,76.53,76.49,76.52,84700.0,75.1546,75.1841,75.1448,75.1743,84700.0
2025-02-18 10:35:00,76.52,76.56,76.51,76.56,49093.0,75.1743,75.2135,75.1644,75.2135,49093.0
2025-02-18 10:40:00,76.56,76.59,76.55,76.58,33532.0,75.2135,75.243,75.2037,75.2332,33532.0
2025-02-18 10:45:00,76.57,76.59,76.55,76.59,76343.0,75.2234,75.243,75.2037,75.243,76343.0
2025-02-18 10:50:00,76.59,76.6,76.57,76.6,23215.0,75.243,75.2528,75.2234,75.2528,23215.0
2025-02-18 10:55:00,76.59,76.63,76.59,76.63,31219.0,75.243,75.2823,75.243,75.2823,31219.0
2025-02-18 11:00:00,76.62,76.63,76.59,76.59,40968.0,75.2725,75.2823,75.243,75.243,40968.0
2025-02-18 11:05:00,76.59,76.62,76.59,76.6,30849.0,75.243,75.2725,75.243,75.2528,30849.0
2025-02-18 11:10:00,76.61,76.61,76.57,76.57,19403.0,75.2627,75.2627,75.2234,75.2234,19403.0
2025-02-18 11:15:00,76.58,76.6,76.57,76.58,26259.0,75.2332,75.2528,75.2234,75.2332,26259.0
2025-02-18 11:20:00,76.58,76.58,76.52,76.53,45553.0,75.2332,75.2332,75.1743,75.1841,45553.0
2025-02-18 11:25:00,76.53,76.57,76.52,76.56,29921.0,75.1841,75.2234,75.1743,75.2135,29921.0
2025-02-18 11:30:00,76.56,76.57,76.52,76.53,33744.0,75.2135,75.2234,75.1743,75.1841,33744.0
2025-02-18 11:35:00,76.52,76.52,76.47,76.5,49307.0,75.1743,75.1743,75.1251,75.1546,49307.0
2025-02-18 11:40:00,76.5,76.51,76.48,76.5,79662.0,75.1546,75.1644,75.135,75.1546,79662.0
2025-02-18 11:45:00,76.49,76.52,76.49,76.5,45917.0,75.1448,75.1743,75.1448,75.1546,45917.0
2025-02-18 11:50:00,76.51,76.53,76.5,76.52,54282.0,75.1644,75.1841,75.1546,75.1743,54282.0
2025-02-18 11:55:00,76.52,76.54,76.5,76.52,13496.0,75.1743,75.1939,75.1546,75.1743,13496.0
2025-02-18 12:00:00,76.53,76.53,76.5,76.51,20295.0,75.1841,75.1841,75.1546,75.1644,20295.0
2025-02-18 12:05:00,76.51,76.52,76.48,76.51,99646.0,75.1644,75.1743,75.135,75.1644,99646.0
2025-02-18 12:10:00,76.5,76.52,76.49,76.52,33026.0,75.1546,75.1743,75.1448,75.1743,33026.0
2025-02-18 12:15:00,76.52,76.52,76.47,76.48,136441.0,75.1743,75.1743,75.1251,75.135,136441.0
2025-02-18 12:20:00,76.5,76.5,76.47,76.48,118505.0,75.1546,75.1546,75.1251,75.135,118505.0
2025-02-18 12:25:00,76.49,76.49,76.47,76.48,105630.0,75.1448,75.1448,75.1251,75.135,105630.0
2025-02-18 12:30:00,76.48,76.5,76.46,76.47,87446.0,75.135,75.1546,75.1153,75.1251,87446.0
2025-02-18 12:35:00,76.47,76.48,76.46,76.47,38300.0,75.1251,75.135,75.1153,75.1251,38300.0
2025-02-18 12:40:00,76.47,76.47,76.45,76.45,40254.0,75.1251,75.1251,75.1055,75.1055,40254.0
2025-02-18 12:45:00,76.45,76.47,76.43,76.45,44955.0,75.1055,75.1251,75.0858,75.1055,44955.0
2025-02-18 12:50:00,76.45,76.47,76.44,76.44,122314.0,75.1055,75.1251,75.0957,75.0957,122314.0
2025-02-18 12:55:00,76.45,76.47,76.43,76.46,52733.0,75.1055,75.1251,75.0858,75.1153,52733.0
2025-02-18 13:00:00,76.45,76.49,76.45,76.48,91457.0,75.1055,75.1448,75.1055,75.135,91457.0
2025-02-18 13:05:00,76.48,76.48,76.42,76.42,49191.0,75.135,75.135,75.076,75.076,49191.0
2025-02-18 13:10:00,76.42,76.44,76.42,76.44,42665.0,75.076,75.0957,75.076,75.0957,42665.0
2025-02-18 13:15:00,76.44,76.44,76.4,76.42,77433.0,75.0957,75.0957,75.0564,75.076,77433.0
2025-02-18 13:20:00,76.42,76.44,76.39,76.43,80598.0,75.076,75.0957,75.0465,75.0858,80598.0
2025-02-18 13:25:00,76.43,76.44,76.43,76.43,47250.0,75.0858,75.0957,75.0858,75.0858,47250.0
2025-02-18 13:30:00,76.44,76.44,76.41,76.42,65924.0,75.0957,75.0957,75.0662,75.076,65924.0
2025-02-18 13:35:00,76.42,76.44,76.41,76.42,72406.0,75.076,75.0957,75.0662,75.076,72406.0
2025-02-18 13:40:00,76.42,76.42,76.4,76.41,30765.0,75.076,75.076,75.0564,75.0662,30765.0
2025-02-18 13:45:00,76.41,76.42,76.4,76.42,61796.0,75.0662,75.076,75.0564,75.076,61796.0
2025-02-18 13:50:00,76.42,76.45,76.4,76.44,52532.0,75.076,75.1055,75.0564,75.0957,52532.0
2025-02-18 13:55:00,76.44,76.45,76.43,76.44,51497.0,75.0957,75.1055,75.0858,75.0957,51497.0
2025-02-18 14:00:00,76.44,76.47,76.44,76.47,36494.0,75.0957,75.1251,75.0957,75.1251,36494.0
2025-02-18 14:05:00,76.47,76.47,76.38,76.39,49723.0,75.1251,75.1251,75.0367,75.0465,49723.0
2025-02-18 14:10:00,76.4,76.42,76.38,76.39,53274.0,75.0564,75.076,75.0367,75.0465,53274.0
2025-02-18 14:15:00,76.39,76.4,76.37,76.39,108120.0,75.0465,75.0564,75.0269,75.0465,108120.0
2025-02-18 14:20:00,76.39,76.45,76.37,76.42,107832.0,75.0465,75.1055,75.0269,75.076,107832.0
2025-02-18 14:25:00,76.42,76.44,76.42,76.42,75172.0,75.076,75.0957,75.076,75.076,75172.0
2025-02-18 14:30:00,76.42,76.46,76.41,76.45,98417.0,75.076,75.1153,75.0662,75.1055,98417.0
2025-02-18 14:35:00,76.45,76.46,76.42,76.42,121443.0,75.1055,75.1153,75.076,75.076,121443.0
2025-02-18 14:40:00,76.42,76.44,76.42,76.44,72780.0,75.076,75.0957,75.076,75.0957,72780.0
2025-02-18 14:45:00,76.44,76.46,76.43,76.45,55718.0,75.0957,75.1153,75.0858,75.1055,55718.0
2025-02-18 14:50:00,76.45,76.48,76.45,76.47,81832.0,75.1055,75.135,75.1055,75.1251,81832.0
2025-02-18 14:55:00,76.47,76.47,76.45,76.45,81380.0,75.1251,75.1251,75.1055,75.1055,81380.0
2025-02-18 15:00:00,76.45,76.46,76.43,76.44,83407.0,75.1055,75.1153,75.0858,75.0957,83407.0
2025-02-18 15:05:00,76.45,76.46,76.44,76.45,75647.0,75.1055,75.1153,75.0957,75.1055,75647.0
2025-02-18 15:10:00,76.46,76.48,76.45,76.47,178836.0,75.1153,75.135,75.1055,75.1251,178836.0
2025-02-18 15:15:00,76.47,76.47,76.43,76.44,230453.0,75.1251,75.1251,75.0858,75.0957,230453.0
2025-02-18 15:20:00,76.44,76.46,76.43,76.45,111018.0,75.0957,75.1153,75.0858,75.1055,111018.0
2025-02-18 15:25:00,76.45,76.46,76.43,76.44,114105.0,75.1055,75.1153,75.0858,75.0957,114105.0
2025-02-18 15:30:00,76.44,76.47,76.43,76.45,122451.0,75.0957,75.1251,75.0858,75.1055,122451.0
2025-02-18 15:35:00,76.46,76.46,76.44,76.46,123824.0,75.1153,75.1153,75.0957,75.1153,123824.0
2025-02-18 15:40:00,76.45,76.47,76.44,76.45,198041.0,75.1055,75.1251,75.0957,75.1055,198041.0
2025-02-18 15:45:00,76.45,76.46,76.44,76.45,177371.0,75.1055,75.1153,75.0957,75.1055,177371.0
2025-02-18 15:50:00,76.46,76.48,76.44,76.45,260638.0,75.1153,75.135,75.0957,75.1055,260638.0
2025-02-18 15:55:00,76.45,76.53,76.44,76.52,499339.0,75.1055,75.1841,75.0957,75.1743,499339.0
2025-02-19 09:30:00,75.73,75.76,75.7,75.72,160675.0,74.3981,74.4276,74.3687,74.3883,160675.0
2025-02-19 09:35:00,75.72,75.72,75.66,75.68,89750.0,74.3883,74.3883,74.3294,74.349,89750.0
2025-02-19 09:40:00,75.68,75.75,75.67,75.69,161031.0,74.349,74.4178,74.3392,74.3589,161031.0
2025-02-19 09:45:00,75.7,75.73,75.64,75.65,47900.0,74.3687,74.3981,74.3097,74.3196,47900.0
2025-02-19 09:50:00,75.65,75.68,75.63,75.67,113165.0,74.3196,74.349,74.2999,74.3392,113165.0
2025-02-19 09:55:00,75.67,75.73,75.67,75.67,109910.0,74.3392,74.3981,74.3392,74.3392,109910.0
2025-02-19 10:00:00,75.67,75.71,75.65,75.66,66136.0,74.3392,74.3785,74.3196,74.3294,66136.0
2025-02-19 10:05:00,75.66,75.72,75.65,75.69,73258.0,74.3294,74.3883,74.3196,74.3589,73258.0
2025-02-19 10:10:00,75.69,75.76,75.68,75.73,96171.0,74.3589,74.4276,74.349,74.3981,96171.0
2025-02-19 10:15:00,75.73,75.79,75.72,75.73,111354.0,74.3981,74.4571,74.3883,74.3981,111354.0
2025-02-19 10:20:00,75.73,75.76,75.71,75.76,375041.0,74.3981,74.4276,74.3785,74.4276,375041.0
2025-02-19 10:25:00,75.76,75.79,75.74,75.77,48411.0,74.4276,74.4571,74.408,74.4374,48411.0
2025-02-19 10:30:00,75.78,75.89,75.77,75.85,327460.0,74.4473,74.5553,74.4374,74.516,327460.0
2025-02-19 10:35:00,75.86,75.88,75.8,75.8,44712.0,74.5259,74.5455,74.4669,74.4669,44712.0
2025-02-19 10:40:00,75.8,75.81,75.75,75.79,64793.0,74.4669,74.4767,74.4178,74.4571,64793.0
2025-02-19 10:45:00,75.78,75.79,75.69,75.72,38893.0,74.4473,74.4571,74.3589,74.3883,38893.0
2025-02-19 10:50:00,75.72,75.76,75.69,75.69,37638.0,74.3883,74.4276,74.3589,74.3589,37638.0
2025-02-19 10:55:00,75.69,75.7,75.62,75.66,41202.0,74.3589,74.3687,74.2901,74.3294,41202.0
2025-02-19 11:00:00,75.65,75.72,75.65,75.66,51409.0,74.3196,74.3883,74.3196,74.3294,51409.0
2025-02-19 11:05:00,75.65,75.68,75.63,75.67,38159.0,74.3196,74.349,74.2999,74.3392,38159.0
2025-02-19 11:10:00,75.67,75.74,75.65,75.7,62196.0,74.3392,74.408,74.3196,74.3687,62196.0
2025-02-19 11:15:00,75.69,75.71,75.63,75.65,199504.0,74.3589,74.3785,74.2999,74.3196,199504.0
2025-02-19 11:20:00,75.65,75.65,75.61,75.61,35750.0,74.3196,74.3196,74.2803,74.2803,35750.0
2025-02-19 11:25:00,75.62,75.63,75.59,75.61,67763.0,74.2901,74.2999,74.2606,74.2803,67763.0
2025-02-19 11:30:00,75.61,75.67,75.59,75.67,49238.0,74.2803,74.3392,74.2606,74.3392,49238.0
2025-02-19 11:35:00,75.67,75.67,75.65,75.67,165292.0,74.3392,74.3392,74.3196,74.3392,165292.0
2025-02-19 11:40:00,75.67,75.7,75.66,75.7,57518.0,74.3392,74.3687,74.3294,74.3687,57518.0
2025-02-19 11:45:00,75.69,75.7,75.66,75.67,34441.0,74.3589,74.3687,74.3294,74.3392,34441.0
2025-02-19 11:50:00,75.67,75.68,75.66,75.67,28979.0,74.3392,74.349,74.3294,74.3392,28979.0
2025-02-19 11:55:00,75.67,75.67,75.61,75.62,40590.0,74.3392,74.3392,74.2803,74.2901,40590.0
2025-02-19 12:00:00,75.62,75.63,75.61,75.62,68126.0,74.2901,74.2999,74.2803,74.2901,68126.0
2025-02-19 12:05:00,75.62,75.65,75.6,75.65,43003.0,74.2901,74.3196,74.2704,74.3196,43003.0
2025-02-19 12:10:00,75.64,75.65,75.61,75.62,370488.0,74.3097,74.3196,74.2803,74.2901,370488.0
2025-02-19 12:15:00,75.62,75.62,75.6,75.61,39933.0,74.2901,74.2901,74.2704,74.2803,39933.0
2025-02-19 12:20:00,75.61,75.61,75.56,75.56,62248.0,74.2803,74.2803,74.2311,74.2311,62248.0
2025-02-19 12:25:00,75.56,75.57,75.54,75.56,92644.0,74.2311,74.241,74.2115,74.2311,92644.0
2025-02-19 12:30:00,75.55,75.57,75.54,75.56,40388.0,74.2213,74.241,74.2115,74.2311,40388.0
2025-02-19 12:35:00,75.56,75.58,75.56,75.56,35100.0,74.2311,74.2508,74.2311,74.2311,35100.0
2025-02-19 12:40:00,75.56,75.59,75.55,75.59,38607.0,74.2311,74.2606,74.2213,74.2606,38607.0
2025-02-19 12:45:00,75.58,75.61,75.57,75.6,22943.0,74.2508,74.2803,74.241,74.2704,22943.0
2025-02-19 12:50:00,75.6,75.63,75.6,75.62,20723.0,74.2704,74.2999,74.2704,74.2901,20723.0
2025-02-19 12:55:00,75.62,75.63,75.61,75.62,161164.0,74.2901,74.2999,74.2803,74.2901,161164.0
2025-02-19 13:00:00,75.62,75.63,75.6,75.61,46310.0,74.2901,74.2999,74.2704,74.2803,46310.0
2025-02-19 13:05:00,75.61,75.61,75.55,75.55,25067.0,74.2803,74.2803,74.2213,74.2213,25067.0
2025-02-19 13:10:00,75.56,75.56,75.5,75.54,36589.0,74.2311,74.2311,74.1722,74.2115,36589.0
2025-02-19 13:15:00,75.53,75.59,75.53,75.59,58009.0,74.2017,74.2606,74.2017,74.2606,58009.0
2025-02-19 13:20:00,75.59,75.61,75.58,75.59,62949.0,74.2606,74.2803,74.2508,74.2606,62949.0
2025-02-19 13:25:00,75.59,75.61,75.58,75.61,30332.0,74.2606,74.2803,74.2508,74.2803,30332.0
2025-02-19 13:30:00,75.61,75.63,75.6,75.63,11919.0,74.2803,74.2999,74.2704,74.2999,11919.0
2025-02-19 13:35:00,75.63,75.64,75.62,75.64,23868.0,74.2999,74.3097,74.2901,74.3097,23868.0
2025-02-19 13:40:00,75.63,75.65,75.61,75.63,26989.0,74.2999,74.3196,74.2803,74.2999,26989.0
2025-02-19 13:45:00,75.62,75.67,75.61,75.63,50736.0,74.2901,74.3392,74.2803,74.2999,50736.0
2025-02-19 13:50:00,75.63,75.63,75.6,75.61,32050.0,74.2999,74.2999,74.2704,74.2803,32050.0
2025-02-19 13:55:00,75.61,75.62,75.58,75.59,31109.0,74.2803,74.2901,74.2508,74.2606,31109.0
2025-02-19 14:00:00,75.59,75.64,75.58,75.6,19790.0,74.2606,74.3097,74.2508,74.2704,19790.0
2025-02-19 14:05:00,75.59,75.64,75.59,75.64,27570.0,74.2606,74.3097,74.2606,74.3097,27570.0
2025-02-19 14:10:00,75.64,75.72,75.63,75.71,47914.0,74.3097,74.3883,74.2999,74.3785,47914.0
2025-02-19 14:15:00,75.72,75.76,75.71,75.76,63050.0,74.3883,74.4276,74.3785,74.4276,63050.0
2025-02-19 14:20:00,75.76,75.8,75.76,75.8,72591.0,74.4276,74.4669,74.4276,74.4669,72591.0
2025-02-19 14:25:00,75.8,75.8,75.75,75.78,61007.0,74.4669,74.4669,74.4178,74.4473,61007.0
2025-02-19 14:30:00,75.78,75.78,75.74,75.75,55711.0,74.4473,74.4473,74.408,74.4178,55711.0
2025-02-19 14:35:00,75.75,75.77,75.73,75.74,26298.0,74.4178,74.4374,74.3981,74.408,26298.0
2025-02-19 14:40:00,75.73,75.76,75.72,75.75,76920.0,74.3981,74.4276,74.3883,74.4178,76920.0
2025-02-19 14:45:00,75.75,75.75,75.71,75.73,34126.0,74.4178,74.4178,74.3785,74.3981,34126.0
2025-02-19 14:50:00,75.74,75.77,75.73,75.76,36370.0,74.408,74.4374,74.3981,74.4276,36370.0
2025-02-19 14:55:00,75.76,75.76,75.72,75.75,34886.0,74.4276,74.4276,74.3883,74.4178,34886.0
2025-02-19 15:00:00,75.74,75.75,75.72,75.75,70328.0,74.408,74.4178,74.3883,74.4178,70328.0
2025-02-19 15:05:00,75.75,75.76,75.71,75.72,36158.0,74.4178,74.4276,74.3785,74.3883,36158.0
2025-02-19 15:10:00,75.72,75.75,75.71,75.75,51190.0,74.3883,74.4178,74.3785,74.4178,51190.0
2025-02-19 15:15:00,75.75,75.78,75.74,75.74,50422.0,74.4178,74.4473,74.408,74.408,50422.0
2025-02-19 15:20:00,75.74,75.76,75.73,75.76,86977.0,74.408,74.4276,74.3981,74.4276,86977.0
2025-02-19 15:25:00,75.76,75.76,75.69,75.7,61604.0,74.4276,74.4276,74.3589,74.3687,61604.0
2025-02-19 15:30:00,75.7,75.77,75.7,75.75,84911.0,74.3687,74.4374,74.3687,74.4178,84911.0
2025-02-19 15:35:00,75.76,75.77,75.71,75.74,88596.0,74.4276,74.4374,74.3785,74.408,88596.0
2025-02-19 15:40:00,75.74,75.75,75.72,75.73,72273.0,74.408,74.4178,74.3883,74.3981,72273.0
2025-02-19 15:45:00,75.73,75.74,75.72,75.73,311242.0,74.3981,74.408,74.3883,74.3981,311242.0
2025-02-19 15:50:00,75.73,75.77,75.71,75.72,322313.0,74.3981,74.4374,74.3785,74.3883,322313.0
2025-02-19 15:55:00,75.72,75.74,75.7,75.72,2264356.0,74.3883,74.408,74.3687,74.3883,2264356.0
2025-02-20 09:30:00,75.97,76.04,75.94,76.02,119513.0,74.6339,74.7027,74.6045,74.683,119513.0
2025-02-20 09:35:00,76.02,76.05,75.99,76.0,46678.0,74.683,74.7125,74.6536,74.6634,46678.0
2025-02-20 09:40:00,75.99,76.0,75.96,75.97,100327.0,74.6536,74.6634,74.6241,74.6339,100327.0
2025-02-20 09:45:00,75.97,75.98,75.89,75.95,166639.0,74.6339,74.6438,74.5553,74.6143,166639.0
2025-02-20 09:50:00,75.94,75.97,75.88,75.9,58605.0,74.6045,74.6339,74.5455,74.5652,58605.0
2025-02-20 09:55:00,75.9,75.92,75.81,75.81,199498.0,74.5652,74.5848,74.4767,74.4767,199498.0
2025-02-20 10:00:00,75.81,75.82,75.66,75.79,280212.0,74.4767,74.4866,74.3294,74.4571,280212.0
2025-02-20 10:05:00,75.8,75.84,75.76,75.8,55534.0,74.4669,74.5062,74.4276,74.4669,55534.0
2025-02-20 10:10:00,75.79,75.91,75.77,75.88,26866.0,74.4571,74.575,74.4374,74.5455,26866.0
2025-02-20 10:15:00,75.88,75.92,75.87,75.9,50959.0,74.5455,74.5848,74.5357,74.5652,50959.0
2025-02-20 10:20:00,75.9,75.95,75.88,75.89,41951.0,74.5652,74.6143,74.5455,74.5553,41951.0
2025-02-20 10:25:00,75.93,75.94,75.89,75.91,62410.0,74.5946,74.6045,74.5553,74.575,62410.0
2025-02-20 10:30:00,75.93,75.94,75.88,75.89,38525.0,74.5946,74.6045,74.5455,74.5553,38525.0
2025-02-20 10:35:00,75.89,75.89,75.79,75.84,168974.0,74.5553,74.5553,74.4571,74.5062,168974.0
2025-02-20 10:40:00,75.84,75.85,75.79,75.82,44984.0,74.5062,74.516,74.4571,74.4866,44984.0
2025-02-20 10:45:00,75.8,75.83,75.75,75.78,97295.0,74.4669,74.4964,74.4178,74.4473,97295.0
2025-02-20 10:50:00,75.79,75.84,75.77,75.81,112050.0,74.4571,74.5062,74.4374,74.4767,112050.0
2025-02-20 10:55:00,75.81,75.83,75.78,75.8,28308.0,74.4767,74.4964,74.4473,74.4669,28308.0
2025-02-20 11:00:00,75.8,75.8,75.75,75.78,29303.0,74.4669,74.4669,74.4178,74.4473,29303.0
2025-02-20 11:05:00,75.78,75.84,75.77,75.84,32212.0,74.4473,74.5062,74.4374,74.5062,32212.0
2025-02-20 11:10:00,75.83,75.88,75.83,75.86,34308.0,74.4964,74.5455,74.4964,74.5259,34308.0
2025-02-20 11:15:00,75.87,75.87,75.79,75.8,23500.0,74.5357,74.5357,74.4571,74.4669,23500.0
2025-02-20 11:20:00,75.8,75.84,75.78,75.81,205391.0,74.4669,74.5062,74.4473,74.4767,205391.0
2025-02-20 11:25:00,75.81,75.84,75.8,75.83,28714.0,74.4767,74.5062,74.4669,74.4964,28714.0
2025-02-20 11:30:00,75.84,75.85,75.81,75.81,20178.0,74.5062,74.516,74.4767,74.4767,20178.0
2025-02-20 11:35:00,75.82,75.83,75.78,75.82,32073.0,74.4866,74.4964,74.4473,74.4866,32073.0
2025-02-20 11:40:00,75.81,75.85,75.81,75.84,39551.0,74.4767,74.516,74.4767,74.5062,39551.0
2025-02-20 11:45:00,75.84,75.85,75.77,75.78,98040.0,74.5062,74.516,74.4374,74.4473,98040.0
2025-02-20 11:50:00,75.78,75.81,75.78,75.78,38261.0,74.4473,74.4767,74.4473,74.4473,38261.0
2025-02-20 11:55:00,75.78,75.8,75.76,75.77,25926.0,74.4473,74.4669,74.4276,74.4374,25926.0
2025-02-20 12:00:00,75.76,75.8,75.75,75.79,44445.0,74.4276,74.4669,74.4178,74.4571,44445.0
2025-02-20 12:05:00,75.79,75.85,75.78,75.84,60347.0,74.4571,74.516,74.4473,74.5062,60347.0
2025-02-20 12:10:00,75.84,75.88,75.83,75.88,44487.0,74.5062,74.5455,74.4964,74.5455,44487.0
2025-02-20 12:15:00,75.88,75.91,75.87,75.91,42739.0,74.5455,74.575,74.5357,74.575,42739.0
2025-02-20 12:20:00,75.92,75.95,75.91,75.93,41148.0,74.5848,74.6143,74.575,74.5946,41148.0
2025-02-20 12:25:00,75.93,75.96,75.93,75.93,40798.0,74.5946,74.6241,74.5946,74.5946,40798.0
2025-02-20 12:30:00,75.94,75.97,75.93,75.97,26443.0,74.6045,74.6339,74.5946,74.6339,26443.0
2025-02-20 12:35:00,75.97,75.99,75.95,75.95,23207.0,74.6339,74.6536,74.6143,74.6143,23207.0
2025-02-20 12:40:00,75.95,76.0,75.94,76.0,14775.0,74.6143,74.6634,74.6045,74.6634,14775.0
2025-02-20 12:45:00,75.99,75.99,75.95,75.95,19040.0,74.6536,74.6536,74.6143,74.6143,19040.0
2025-02-20 12:50:00,75.95,75.97,75.94,75.95,62127.0,74.6143,74.6339,74.6045,74.6143,62127.0
2025-02-20 12:55:00,75.94,75.95,75.9,75.92,7295.0,74.6045,74.6143,74.5652,74.5848,7295.0
2025-02-20 13:00:00,75.91,75.91,75.88,75.9,26440.0,74.575,74.575,74.5455,74.5652,26440.0
2025-02-20 13:05:00,75.91,75.93,75.9,75.92,14003.0,74.575,74.5946,74.5652,74.5848,14003.0
2025-02-20 13:10:00,75.93,75.98,75.92,75.97,21103.0,74.5946,74.6438,74.5848,74.6339,21103.0
2025-02-20 13:15:00,75.97,75.99,75.91,75.92,35107.0,74.6339,74.6536,74.575,74.5848,35107.0
2025-02-20 13:20:00,75.92,75.93,75.89,75.91,27942.0,74.5848,74.5946,74.5553,74.575,27942.0
2025-02-20 13:25:00,75.91,75.92,75.9,75.91,33120.0,74.575,74.5848,74.5652,74.575,33120.0
2025-02-20 13:30:00,75.91,75.97,75.9,75.96,26983.0,74.575,74.6339,74.5652,74.6241,26983.0
2025-02-20 13:35:00,75.96,75.98,75.95,75.97,32533.0,74.6241,74.6438,74.6143,74.6339,32533.0
2025-02-20 13:40:00,75.97,75.99,75.95,75.98,33552.0,74.6339,74.6536,74.6143,74.6438,33552.0
2025-02-20 13:45:00,75.98,76.0,75.98,75.98,23555.0,74.6438,74.6634,74.6438,74.6438,23555.0
2025-02-20 13:50:00,75.98,75.99,75.96,75.98,22604.0,74.6438,74.6536,74.6241,74.6438,22604.0
2025-02-20 13:55:00,75.98,76.01,75.97,76.0,56056.0,74.6438,74.6732,74.6339,74.6634,56056.0
2025-02-20 14:00:00,75.98,76.0,75.97,75.98,35819.0,74.6438,74.6634,74.6339,74.6438,35819.0
2025-02-20 14:05:00,75.98,75.99,75.95,75.98,67334.0,74.6438,74.6536,74.6143,74.6438,67334.0
2025-02-20 14:10:00,75.98,76.03,75.98,76.02,34382.0,74.6438,74.6929,74.6438,74.683,34382.0
2025-02-20 14:15:00,76.02,76.03,75.99,76.01,35584.0,74.683,74.6929,74.6536,74.6732,35584.0
2025-02-20 14:20:00,76.01,76.02,76.0,76.02,52654.0,74.6732,74.683,74.6634,74.683,52654.0
2025-02-20 14:25:00,76.02,76.02,75.98,76.0,53664.0,74.683,74.683,74.6438,74.6634,53664.0
2025-02-20 14:30:00,76.0,76.01,75.99,76.0,55789.0,74.6634,74.6732,74.6536,74.6634,55789.0
2025-02-20 14:35:00,76.01,76.01,75.98,76.01,66068.0,74.6732,74.6732,74.6438,74.6732,66068.0
2025-02-20 14:40:00,76.01,76.05,75.99,76.05,46297.0,74.6732,74.7125,74.6536,74.7125,46297.0
2025-02-20 14:45:00,76.04,76.1,76.04,76.09,45668.0,74.7027,74.7616,74.7027,74.7518,45668.0
2025-02-20 14:50:00,76.09,76.1,76.07,76.09,54551.0,74.7518,74.7616,74.7322,74.7518,54551.0
2025-02-20 14:55:00,76.09,76.1,76.07,76.08,38063.0,74.7518,74.7616,74.7322,74.742,38063.0
2025-02-20 15:00:00,76.08,76.08,76.05,76.06,66624.0,74.742,74.742,74.7125,74.7223,66624.0
2025-02-20 15:05:00,76.06,76.07,76.04,76.05,77017.0,74.7223,74.7322,74.7027,74.7125,77017.0
2025-02-20 15:10:00,76.05,76.06,76.03,76.06,80240.0,74.7125,74.7223,74.6929,74.7223,80240.0
2025-02-20 15:15:00,76.06,76.06,76.03,76.06,88510.0,74.7223,74.7223,74.6929,74.7223,88510.0
2025-02-20 15:20:00,76.06,76.08,76.05,76.06,71285.0,74.7223,74.742,74.7125,74.7223,71285.0
2025-02-20 15:25:00,76.06,76.07,76.05,76.06,92286.0,74.7223,74.7322,74.7125,74.7223,92286.0
2025-02-20 15:30:00,76.06,76.08,76.06,76.08,152781.0,74.7223,74.742,74.7223,74.742,152781.0
2025-02-20 15:35:00,76.08,76.08,76.05,76.05,76317.0,74.742,74.742,74.7125,74.7125,76317.0
2025-02-20 15:40:00,76.06,76.09,76.05,76.09,82377.0,74.7223,74.7518,74.7125,74.7518,82377.0
2025-02-20 15:45:00,76.09,76.12,76.07,76.12,89985.0,74.7518,74.7813,74.7322,74.7813,89985.0
2025-02-20 15:50:00,76.12,76.15,76.05,76.07,217962.0,74.7813,74.8108,74.7125,74.7322,217962.0
2025-02-20 15:55:00,76.07,76.11,76.06,76.09,1165810.0,74.7322,74.7715,74.7223,74.7518,1165810.0
2025-02-21 09:30:00,76.19,76.2,76.06,76.08,212379.0,74.8501,74.8599,74.7223,74.742,212379.0
2025-02-21 09:35:00,76.06,76.07,75.96,75.98,19659.0,74.7223,74.7322,74.6241,74.6438,19659.0
2025-02-21 09:40:00,75.98,76.07,75.97,76.06,23632.0,74.6438,74.7322,74.6339,74.7223,23632.0
2025-02-21 09:45:00,76.06,76.17,76.05,76.09,189289.0,74.7223,74.8304,74.7125,74.7518,189289.0
2025-02-21 09:50:00,76.09,76.12,76.04,76.09,38872.0,74.7518,74.7813,74.7027,74.7518,38872.0
2025-02-21 09:55:00,76.08,76.09,76.0,76.03,49162.0,74.742,74.7518,74.6634,74.6929,49162.0
2025-02-21 10:00:00,76.02,76.11,75.92,76.05,80690.0,74.683,74.7715,74.5848,74.7125,80690.0
2025-02-21 10:05:00,76.05,76.06,76.0,76.05,72560.0,74.7125,74.7223,74.6634,74.7125,72560.0
2025-02-21 10:10:00,76.06,76.06,75.96,75.96,21561.0,74.7223,74.7223,74.6241,74.6241,21561.0
2025-02-21 10:15:00,75.95,76.01,75.94,76.0,76568.0,74.6143,74.6732,74.6045,74.6634,76568.0
2025-02-21 10:20:00,75.99,76.0,75.88,75.89,111838.0,74.6536,74.6634,74.5455,74.5553,111838.0
2025-02-21 10:25:00,75.9,75.91,75.84,75.85,82063.0,74.5652,74.575,74.5062,74.516,82063.0
2025-02-21 10:30:00,75.85,75.9,75.83,75.85,191455.0,74.516,74.5652,74.4964,74.516,191455.0
2025-02-21 10:35:00,75.84,75.91,75.84,75.89,20805.0,74.5062,74.575,74.5062,74.5553,20805.0
2025-02-21 10:40:00,75.89,75.93,75.87,75.87,31208.0,74.5553,74.5946,74.5357,74.5357,31208.0
2025-02-21 10:45:00,75.88,75.96,75.87,75.94,104673.0,74.5455,74.6241,74.5357,74.6045,104673.0
2025-02-21 10:50:00,75.93,75.97,75.92,75.96,279766.0,74.5946,74.6339,74.5848,74.6241,279766.0
2025-02-21 10:55:00,75.95,75.96,75.93,75.95,69080.0,74.6143,74.6241,74.5946,74.6143,69080.0
2025-02-21 11:00:00,75.96,76.01,75.95,75.98,39277.0,74.6241,74.6732,74.6143,74.6438,39277.0
2025-02-21 11:05:00,75.99,76.0,75.96,75.98,45624.0,74.6536,74.6634,74.6241,74.6438,45624.0
2025-02-21 11:10:00,75.97,76.01,75.94,76.0,33474.0,74.6339,74.6732,74.6045,74.6634,33474.0
2025-02-21 11:15:00,76.01,76.02,75.98,76.0,60905.0,74.6732,74.683,74.6438,74.6634,60905.0
2025-02-21 11:20:00,76.0,76.01,75.98,76.0,23353.0,74.6634,74.6732,74.6438,74.6634,23353.0
2025-02-21 11:25:00,76.0,76.01,75.97,76.0,48163.0,74.6634,74.6732,74.6339,74.6634,48163.0
2025-02-21 11:30:00,76.0,76.05,75.98,76.05,27311.0,74.6634,74.7125,74.6438,74.7125,27311.0
2025-02-21 11:35:00,76.05,76.07,76.03,76.07,171079.0,74.7125,74.7322,74.6929,74.7322,171079.0
2025-02-21 11:40:00,76.06,76.09,76.05,76.06,35447.0,74.7223,74.7518,74.7125,74.7223,35447.0
2025-02-21 11:45:00,76.06,76.07,76.02,76.05,101128.0,74.7223,74.7322,74.683,74.7125,101128.0
2025-02-21 11:50:00,76.04,76.05,76.01,76.03,87327.0,74.7027,74.7125,74.6732,74.6929,87327.0
2025-02-21 11:55:00,76.03,76.07,76.02,76.06,79452.0,74.6929,74.7322,74.683,74.7223,79452.0
2025-02-21 12:00:00,76.06,76.11,76.06,76.1,23609.0,74.7223,74.7715,74.7223,74.7616,23609.0
2025-02-21 12:05:00,76.1,76.11,76.04,76.05,20281.0,74.7616,74.7715,74.7027,74.7125,20281.0
2025-02-21 12:10:00,76.05,76.05,76.02,76.04,20301.0,74.7125,74.7125,74.683,74.7027,20301.0
2025-02-21 12:15:00,76.05,76.05,75.98,75.99,27048.0,74.7125,74.7125,74.6438,74.6536,27048.0
2025-02-21 12:20:00,75.99,76.01,75.95,75.99,69538.0,74.6536,74.6732,74.6143,74.6536,69538.0
2025-02-21 12:25:00,75.99,76.01,75.99,76.0,23134.0,74.6536,74.6732,74.6536,74.6634,23134.0
2025-02-21 12:30:00,76.0,76.01,75.98,75.98,32271.0,74.6634,74.6732,74.6438,74.6438,32271.0
2025-02-21 12:35:00,75.98,75.99,75.95,75.95,46709.0,74.6438,74.6536,74.6143,74.6143,46709.0
2025-02-21 12:40:00,75.95,76.0,75.94,75.99,27917.0,74.6143,74.6634,74.6045,74.6536,27917.0
2025-02-21 12:45:00,75.98,75.98,75.95,75.96,29210.0,74.6438,74.6438,74.6143,74.6241,29210.0
2025-02-21 12:50:00,75.97,75.97,75.94,75.95,35015.0,74.6339,74.6339,74.6045,74.6143,35015.0
2025-02-21 12:55:00,75.95,75.95,75.89,75.9,42524.0,74.6143,74.6143,74.5553,74.5652,42524.0
2025-02-21 13:00:00,75.9,75.9,75.82,75.83,62418.0,74.5652,74.5652,74.4866,74.4964,62418.0
2025-02-21 13:05:00,75.83,75.84,75.79,75.81,53694.0,74.4964,74.5062,74.4571,74.4767,53694.0
2025-02-21 13:10:00,75.8,75.8,75.72,75.77,54985.0,74.4669,74.4669,74.3883,74.4374,54985.0
2025-02-21 13:15:00,75.78,75.8,75.74,75.76,126133.0,74.4473,74.4669,74.408,74.4276,126133.0
2025-02-21 13:20:00,75.75,75.77,75.71,75.73,108510.0,74.4178,74.4374,74.3785,74.3981,108510.0
2025-02-21 13:25:00,75.72,75.76,75.68,75.69,31251.0,74.3883,74.4276,74.349,74.3589,31251.0
2025-02-21 13:30:00,75.7,75.7,75.63,75.65,22609.0,74.3687,74.3687,74.2999,74.3196,22609.0
2025-02-21 13:35:00,75.66,75.75,75.65,75.7,35606.0,74.3294,74.4178,74.3196,74.3687,35606.0
2025-02-21 13:40:00,75.7,75.72,75.66,75.66,47663.0,74.3687,74.3883,74.3294,74.3294,47663.0
2025-02-21 13:45:00,75.65,75.67,75.64,75.66,30055.0,74.3196,74.3392,74.3097,74.3294,30055.0
2025-02-21 13:50:00,75.67,75.68,75.63,75.67,57841.0,74.3392,74.349,74.2999,74.3392,57841.0
2025-02-21 13:55:00,75.66,75.68,75.62,75.64,16146.0,74.3294,74.349,74.2901,74.3097,16146.0
2025-02-21 14:00:00,75.63,75.65,75.62,75.62,52910.0,74.2999,74.3196,74.2901,74.2901,52910.0
2025-02-21 14:05:00,75.62,75.65,75.6,75.65,42682.0,74.2901,74.3196,74.2704,74.3196,42682.0
2025-02-21 14:10:00,75.65,75.72,75.63,75.7,64506.0,74.3196,74.3883,74.2999,74.3687,64506.0
2025-02-21 14:15:00,75.7,75.71,75.63,75.65,45500.0,74.3687,74.3785,74.2999,74.3196,45500.0
2025-02-21 14:20:00,75.64,75.64,75.56,75.58,61222.0,74.3097,74.3097,74.2311,74.2508,61222.0
2025-02-21 14:25:00,75.59,75.59,75.51,75.53,95781.0,74.2606,74.2606,74.182,74.2017,95781.0
2025-02-21 14:30:00,75.52,75.57,75.52,75.54,54102.0,74.1918,74.241,74.1918,74.2115,54102.0
2025-02-21 14:35:00,75.55,75.55,75.49,75.51,60935.0,74.2213,74.2213,74.1624,74.182,60935.0
2025-02-21 14:40:00,75.51,75.53,75.46,75.53,64878.0,74.182,74.2017,74.1329,74.2017,64878.0
2025-02-21 14:45:00,75.53,75.56,75.52,75.54,46961.0,74.2017,74.2311,74.1918,74.2115,46961.0
2025-02-21 14:50:00,75.54,75.59,75.54,75.56,47556.0,74.2115,74.2606,74.2115,74.2311,47556.0
2025-02-21 14:55:00,75.57,75.6,75.56,75.56,56758.0,74.241,74.2704,74.2311,74.2311,56758.0
2025-02-21 15:00:00,75.56,75.59,75.54,75.56,64742.0,74.2311,74.2606,74.2115,74.2311,64742.0
2025-02-21 15:05:00,75.57,75.59,75.56,75.58,60296.0,74.241,74.2606,74.2311,74.2508,60296.0
2025-02-21 15:10:00,75.58,75.61,75.54,75.59,86151.0,74.2508,74.2803,74.2115,74.2606,86151.0
2025-02-21 15:15:00,75.58,75.59,75.55,75.59,75315.0,74.2508,74.2606,74.2213,74.2606,75315.0
2025-02-21 15:20:00,75.59,75.62,75.57,75.62,48998.0,74.2606,74.2901,74.241,74.2901,48998.0
2025-02-21 15:25:00,75.62,75.62,75.59,75.61,63576.0,74.2901,74.2901,74.2606,74.2803,63576.0
2025-02-21 15:30:00,75.61,75.63,75.6,75.62,78240.0,74.2803,74.2999,74.2704,74.2901,78240.0
2025-02-21 15:35:00,75.61,75.62,75.58,75.62,73239.0,74.2803,74.2901,74.2508,74.2901,73239.0
2025-02-21 15:40:00,75.62,75.63,75.58,75.61,65668.0,74.2901,74.2999,74.2508,74.2803,65668.0
2025-02-21 15:45:00,75.61,75.62,75.59,75.61,70032.0,74.2803,74.2901,74.2606,74.2803,70032.0
2025-02-21 15:50:00,75.61,75.65,75.6,75.63,113768.0,74.2803,74.3196,74.2704,74.2999,113768.0
2025-02-21 15:55:00,75.63,75.64,75.57,75.64,193945.0,74.2999,74.3097,74.241,74.3097,193945.0
2025-02-24 09:30:00,75.92,75.92,75.8,75.82,195372.0,74.5848,74.5848,74.4669,74.4866,195372.0
2025-02-24 09:35:00,75.81,75.82,75.71,75.76,23583.0,74.4767,74.4866,74.3785,74.4276,23583.0
2025-02-24 09:40:00,75.71,75.77,75.7,75.72,9772.0,74.3785,74.4374,74.3687,74.3883,9772.0
2025-02-24 09:45:00,75.75,75.75,75.67,75.67,68568.0,74.4178,74.4178,74.3392,74.3392,68568.0
2025-02-24 09:50:00,75.67,75.69,75.58,75.63,33430.0,74.3392,74.3589,74.2508,74.2999,33430.0
2025-02-24 09:55:00,75.62,75.63,75.55,75.56,32791.0,74.2901,74.2999,74.2213,74.2311,32791.0
2025-02-24 10:00:00,75.56,75.61,75.49,75.49,137375.0,74.2311,74.2803,74.1624,74.1624,137375.0
2025-02-24 10:05:00,75.51,75.57,75.42,75.54,625416.0,74.182,74.241,74.0936,74.2115,625416.0
2025-02-24 10:10:00,75.53,75.63,75.53,75.61,159968.0,74.2017,74.2999,74.2017,74.2803,159968.0
2025-02-24 10:15:00,75.6,75.63,75.57,75.59,112015.0,74.2704,74.2999,74.241,74.2606,112015.0
2025-02-24 10:20:00,75.6,75.68,75.6,75.67,60635.0,74.2704,74.349,74.2704,74.3392,60635.0
2025-02-24 10:25:00,75.67,75.69,75.58,75.59,253086.0,74.3392,74.3589,74.2508,74.2606,253086.0
2025-02-24 10:30:00,75.59,75.64,75.57,75.63,178745.0,74.2606,74.3097,74.241,74.2999,178745.0
2025-02-24 10:35:00,75.63,75.67,75.6,75.66,47477.0,74.2999,74.3392,74.2704,74.3294,47477.0
2025-02-24 10:40:00,75.65,75.66,75.6,75.62,27137.0,74.3196,74.3294,74.2704,74.2901,27137.0
2025-02-24 10:45:00,75.62,75.65,75.58,75.63,93766.0,74.2901,74.3196,74.2508,74.2999,93766.0
2025-02-24 10:50:00,75.64,75.68,75.58,75.59,58430.0,74.3097,74.349,74.2508,74.2606,58430.0
2025-02-24 10:55:00,75.6,75.63,75.54,75.62,54859.0,74.2704,74.2999,74.2115,74.2901,54859.0
2025-02-24 11:00:00,75.63,75.68,75.61,75.67,62768.0,74.2999,74.349,74.2803,74.3392,62768.0
2025-02-24 11:05:00,75.69,75.74,75.66,75.71,27786.0,74.3589,74.408,74.3294,74.3785,27786.0
2025-02-24 11:10:00,75.72,75.75,75.7,75.71,42279.0,74.3883,74.4178,74.3687,74.3785,42279.0
2025-02-24 11:15:00,75.71,75.76,75.71,75.76,17740.0,74.3785,74.4276,74.3785,74.4276,17740.0
2025-02-24 11:20:00,75.76,75.79,75.74,75.77,62081.0,74.4276,74.4571,74.408,74.4374,62081.0
2025-02-24 11:25:00,75.77,75.82,75.76,75.81,54065.0,74.4374,74.4866,74.4276,74.4767,54065.0
2025-02-24 11:30:00,75.81,75.85,75.8,75.84,32830.0,74.4767,74.516,74.4669,74.5062,32830.0
2025-02-24 11:35:00,75.84,75.88,75.79,75.79,24160.0,74.5062,74.5455,74.4571,74.4571,24160.0
2025-02-24 11:40:00,75.8,75.87,75.8,75.83,63118.0,74.4669,74.5357,74.4669,74.4964,63118.0
2025-02-24 11:45:00,75.84,75.87,75.82,75.83,57922.0,74.5062,74.5357,74.4866,74.4964,57922.0
2025-02-24 11:50:00,75.83,75.87,75.8,75.84,27120.0,74.4964,74.5357,74.4669,74.5062,27120.0
2025-02-24 11:55:00,75.83,75.86,75.82,75.84,53490.0,74.4964,74.5259,74.4866,74.5062,53490.0
2025-02-24 12:00:00,75.84,75.88,75.83,75.87,31245.0,74.5062,74.5455,74.4964,74.5357,31245.0
2025-02-24 12:05:00,75.87,75.88,75.79,75.83,66291.0,74.5357,74.5455,74.4571,74.4964,66291.0
2025-02-24 12:10:00,75.82,75.87,75.82,75.84,17811.0,74.4866,74.5357,74.4866,74.5062,17811.0
2025-02-24 12:15:00,75.84,75.91,75.84,75.9,63317.0,74.5062,74.575,74.5062,74.5652,63317.0
2025-02-24 12:20:00,75.91,75.93,75.89,75.9,49559.0,74.575,74.5946,74.5553,74.5652,49559.0
2025-02-24 12:25:00,75.9,75.91,75.87,75.87,20416.0,74.5652,74.575,74.5357,74.5357,20416.0
2025-02-24 12:30:00,75.88,75.89,75.85,75.87,27558.0,74.5455,74.5553,74.516,74.5357,27558.0
2025-02-24 12:35:00,75.87,75.94,75.86,75.93,8386.0,74.5357,74.6045,74.5259,74.5946,8386.0
2025-02-24 12:40:00,75.93,75.94,75.91,75.93,17502.0,74.5946,74.6045,74.575,74.5946,17502.0
2025-02-24 12:45:00,75.94,75.96,75.93,75.94,68349.0,74.6045,74.6241,74.5946,74.6045,68349.0
2025-02-24 12:50:00,75.94,75.96,75.91,75.92,61548.0,74.6045,74.6241,74.575,74.5848,61548.0
2025-02-24 12:55:00,75.92,75.95,75.87,75.88,44545.0,74.5848,74.6143,74.5357,74.5455,44545.0
2025-02-24 13:00:00,75.88,75.92,75.86,75.91,49294.0,74.5455,74.5848,74.5259,74.575,49294.0
2025-02-24 13:05:00,75.92,75.95,75.9,75.94,21409.0,74.5848,74.6143,74.5652,74.6045,21409.0
2025-02-24 13:10:00,75.95,75.96,75.93,75.94,30811.0,74.6143,74.6241,74.5946,74.6045,30811.0
2025-02-24 13:15:00,75.95,76.0,75.94,75.98,53366.0,74.6143,74.6634,74.6045,74.6438,53366.0
2025-02-24 13:20:00,75.99,75.99,75.96,75.97,32949.0,74.6536,74.6536,74.6241,74.6339,32949.0
2025-02-24 13:25:00,75.97,76.01,75.97,75.98,19760.0,74.6339,74.6732,74.6339,74.6438,19760.0
2025-02-24 13:30:00,75.98,76.0,75.96,75.97,13357.0,74.6438,74.6634,74.6241,74.6339,13357.0
2025-02-24 13:35:00,75.97,75.98,75.94,75.97,10547.0,74.6339,74.6438,74.6045,74.6339,10547.0
2025-02-24 13:40:00,75.97,75.99,75.96,75.97,35114.0,74.6339,74.6536,74.6241,74.6339,35114.0
2025-02-24 13:45:00,75.97,75.98,75.92,75.93,28596.0,74.6339,74.6438,74.5848,74.5946,28596.0
2025-02-24 13:50:00,75.92,75.93,75.89,75.91,33187.0,74.5848,74.5946,74.5553,74.575,33187.0
2025-02-24 13:55:00,75.91,75.92,75.85,75.88,47070.0,74.575,74.5848,74.516,74.5455,47070.0
2025-02-24 14:00:00,75.88,75.95,75.88,75.95,15844.0,74.5455,74.6143,74.5455,74.6143,15844.0
2025-02-24 14:05:00,75.95,75.95,75.88,75.89,14742.0,74.6143,74.6143,74.5455,74.5553,14742.0
2025-02-24 14:10:00,75.9,75.9,75.86,75.88,28170.0,74.5652,74.5652,74.5259,74.5455,28170.0
2025-02-24 14:15:00,75.89,75.89,75.81,75.81,82482.0,74.5553,74.5553,74.4767,74.4767,82482.0
2025-02-24 14:20:00,75.81,75.83,75.79,75.81,33688.0,74.4767,74.4964,74.4571,74.4767,33688.0
2025-02-24 14:25:00,75.82,75.83,75.78,75.8,29388.0,74.4866,74.4964,74.4473,74.4669,29388.0
2025-02-24 14:30:00,75.8,75.88,75.79,75.87,43530.0,74.4669,74.5455,74.4571,74.5357,43530.0
2025-02-24 14:35:00,75.87,75.87,75.82,75.83,18048.0,74.5357,74.5357,74.4866,74.4964,18048.0
2025-02-24 14:40:00,75.83,75.83,75.77,75.78,32621.0,74.4964,74.4964,74.4374,74.4473,32621.0
2025-02-24 14:45:00,75.78,75.79,75.76,75.78,22113.0,74.4473,74.4571,74.4276,74.4473,22113.0
2025-02-24 14:50:00,75.79,75.83,75.78,75.8,144079.0,74.4571,74.4964,74.4473,74.4669,144079.0
2025-02-24 14:55:00,75.79,75.8,75.76,75.77,44419.0,74.4571,74.4669,74.4276,74.4374,44419.0
2025-02-24 15:00:00,75.78,75.78,75.73,75.76,41427.0,74.4473,74.4473,74.3981,74.4276,41427.0
2025-02-24 15:05:00,75.76,75.77,75.74,75.77,43039.0,74.4276,74.4374,74.408,74.4374,43039.0
2025-02-24 15:10:00,75.76,75.76,75.74,75.76,34176.0,74.4276,74.4276,74.408,74.4276,34176.0
2025-02-24 15:15:00,75.76,75.8,75.69,75.75,172357.0,74.4276,74.4669,74.3589,74.4178,172357.0
2025-02-24 15:20:00,75.74,75.76,75.67,75.7,247946.0,74.408,74.4276,74.3392,74.3687,247946.0
2025-02-24 15:25:00,75.7,75.73,75.69,75.71,143938.0,74.3687,74.3981,74.3589,74.3785,143938.0
2025-02-24 15:30:00,75.72,75.78,75.71,75.77,76011.0,74.3883,74.4473,74.3785,74.4374,76011.0
2025-02-24 15:35:00,75.77,75.78,75.73,75.74,33307.0,74.4374,74.4473,74.3981,74.408,33307.0
2025-02-24 15:40:00,75.73,75.74,75.68,75.7,54714.0,74.3981,74.408,74.349,74.3687,54714.0
2025-02-24 15:45:00,75.7,75.74,75.68,75.72,88609.0,74.3687,74.408,74.349,74.3883,88609.0
2025-02-24 15:50:00,75.72,75.74,75.62,75.63,106228.0,74.3883,74.408,74.2901,74.2999,106228.0
2025-02-24 15:55:00,75.63,75.64,75.53,75.54,441677.0,74.2999,74.3097,74.2017,74.2115,441677.0
2025-02-25 09:30:00,76.51,76.51,76.36,76.45,592248.0,75.1644,75.1644,75.0171,75.1055,592248.0
2025-02-25 09:35:00,76.47,76.47,76.34,76.4,120024.0,75.1251,75.1251,74.9974,75.0564,120024.0
2025-02-25 09:40:00,76.4,76.44,76.37,76.37,45617.0,75.0564,75.0957,75.0269,75.0269,45617.0
2025-02-25 09:45:00,76.37,76.41,76.34,76.37,63659.0,75.0269,75.0662,74.9974,75.0269,63659.0
2025-02-25 09:50:00,76.38,76.38,76.25,76.27,151469.0,75.0367,75.0367,74.909,74.9287,151469.0
2025-02-25 09:55:00,76.27,76.3,76.25,76.29,93819.0,74.9287,74.9581,74.909,74.9483,93819.0
2025-02-25 10:00:00,76.28,76.29,76.14,76.16,97801.0,74.9385,74.9483,74.8009,74.8206,97801.0
2025-02-25 10:05:00,76.16,76.21,76.13,76.19,95526.0,74.8206,74.8697,74.7911,74.8501,95526.0
2025-02-25 10:10:00,76.2,76.23,76.11,76.13,69230.0,74.8599,74.8894,74.7715,74.7911,69230.0
2025-02-25 10:15:00,76.13,76.14,76.03,76.03,140203.0,74.7911,74.8009,74.6929,74.6929,140203.0
2025-02-25 10:20:00,76.04,76.08,76.01,76.03,111144.0,74.7027,74.742,74.6732,74.6929,111144.0
2025-02-25 10:25:00,76.02,76.06,75.96,75.99,56571.0,74.683,74.7223,74.6241,74.6536,56571.0
2025-02-25 10:30:00,76.0,76.01,75.95,76.0,71335.0,74.6634,74.6732,74.6143,74.6634,71335.0
2025-02-25 10:35:00,76.0,76.09,76.0,76.09,62264.0,74.6634,74.7518,74.6634,74.7518,62264.0
2025-02-25 10:40:00,76.09,76.12,76.02,76.08,42348.0,74.7518,74.7813,74.683,74.742,42348.0
2025-02-25 10:45:00,76.07,76.12,76.05,76.1,95363.0,74.7322,74.7813,74.7125,74.7616,95363.0
2025-02-25 10:50:00,76.11,76.15,76.08,76.13,46459.0,74.7715,74.8108,74.742,74.7911,46459.0
2025-02-25 10:55:00,76.13,76.13,76.04,76.05,51307.0,74.7911,74.7911,74.7027,74.7125,51307.0
2025-02-25 11:00:00,76.05,76.05,75.98,76.03,86068.0,74.7125,74.7125,74.6438,74.6929,86068.0
2025-02-25 11:05:00,76.03,76.06,76.0,76.03,29054.0,74.6929,74.7223,74.6634,74.6929,29054.0
2025-02-25 11:10:00,76.03,76.09,76.03,76.05,48229.0,74.6929,74.7518,74.6929,74.7125,48229.0
2025-02-25 11:15:00,76.06,76.08,76.01,76.03,882428.0,74.7223,74.742,74.6732,74.6929,882428.0
2025-02-25 11:20:00,76.03,76.05,75.99,76.0,49553.0,74.6929,74.7125,74.6536,74.6634,49553.0
2025-02-25 11:25:00,75.99,76.01,75.94,75.95,163507.0,74.6536,74.6732,74.6045,74.6143,163507.0
2025-02-25 11:30:00,75.94,75.98,75.88,75.98,171049.0,74.6045,74.6438,74.5455,74.6438,171049.0
2025-02-25 11:35:00,75.98,76.04,75.96,76.01,58473.0,74.6438,74.7027,74.6241,74.6732,58473.0
2025-02-25 11:40:00,76.02,76.03,75.98,76.02,40801.0,74.683,74.6929,74.6438,74.683,40801.0
2025-02-25 11:45:00,76.01,76.09,75.99,76.08,50954.0,74.6732,74.7518,74.6536,74.742,50954.0
2025-02-25 11:50:00,76.09,76.1,76.05,76.06,44694.0,74.7518,74.7616,74.7125,74.7223,44694.0
2025-02-25 11:55:00,76.05,76.1,76.01,76.07,49327.0,74.7125,74.7616,74.6732,74.7322,49327.0
2025-02-25 12:00:00,76.05,76.06,75.98,75.98,32444.0,74.7125,74.7223,74.6438,74.6438,32444.0
2025-02-25 12:05:00,75.97,75.98,75.93,75.95,52933.0,74.6339,74.6438,74.5946,74.6143,52933.0
2025-02-25 12:10:00,75.95,75.95,75.91,75.92,55824.0,74.6143,74.6143,74.575,74.5848,55824.0
2025-02-25 12:15:00,75.92,75.95,75.9,75.93,41812.0,74.5848,74.6143,74.5652,74.5946,41812.0
2025-02-25 12:20:00,75.93,75.96,75.88,75.96,27688.0,74.5946,74.6241,74.5455,74.6241,27688.0
2025-02-25 12:25:00,75.95,76.0,75.94,76.0,21264.0,74.6143,74.6634,74.6045,74.6634,21264.0
2025-02-25 12:30:00,75.99,76.03,75.99,76.02,48945.0,74.6536,74.6929,74.6536,74.683,48945.0
2025-02-25 12:35:00,76.01,76.06,76.0,76.06,25570.0,74.6732,74.7223,74.6634,74.7223,25570.0
2025-02-25 12:40:00,76.06,76.1,76.05,76.08,52429.0,74.7223,74.7616,74.7125,74.742,52429.0
2025-02-25 12:45:00,76.08,76.1,76.06,76.09,155844.0,74.742,74.7616,74.7223,74.7518,155844.0
2025-02-25 12:50:00,76.1,76.12,76.08,76.09,22623.0,74.7616,74.7813,74.742,74.7518,22623.0
2025-02-25 12:55:00,76.11,76.14,76.1,76.13,40151.0,74.7715,74.8009,74.7616,74.7911,40151.0
2025-02-25 13:00:00,76.15,76.22,76.15,76.22,28680.0,74.8108,74.8795,74.8108,74.8795,28680.0
2025-02-25 13:05:00,76.23,76.27,76.21,76.22,18335.0,74.8894,74.9287,74.8697,74.8795,18335.0
2025-02-25 13:10:00,76.22,76.24,76.18,76.19,22949.0,74.8795,74.8992,74.8402,74.8501,22949.0
2025-02-25 13:15:00,76.19,76.23,76.17,76.18,26693.0,74.8501,74.8894,74.8304,74.8402,26693.0
2025-02-25 13:20:00,76.17,76.21,76.17,76.2,96691.0,74.8304,74.8697,74.8304,74.8599,96691.0
2025-02-25 13:25:00,76.2,76.21,76.09,76.1,33295.0,74.8599,74.8697,74.7518,74.7616,33295.0
2025-02-25 13:30:00,76.09,76.15,76.08,76.15,19214.0,74.7518,74.8108,74.742,74.8108,19214.0
2025-02-25 13:35:00,76.15,76.3,76.14,76.3,29767.0,74.8108,74.9581,74.8009,74.9581,29767.0
2025-02-25 13:40:00,76.28,76.34,76.28,76.32,55056.0,74.9385,74.9974,74.9385,74.9778,55056.0
2025-02-25 13:45:00,76.33,76.34,76.3,76.3,28170.0,74.9876,74.9974,74.9581,74.9581,28170.0
2025-02-25 13:50:00,76.31,76.31,76.24,76.27,57851.0,74.9679,74.9679,74.8992,74.9287,57851.0
2025-02-25 13:55:00,76.25,76.27,76.21,76.22,32510.0,74.909,74.9287,74.8697,74.8795,32510.0
2025-02-25 14:00:00,76.22,76.26,76.2,76.23,65293.0,74.8795,74.9188,74.8599,74.8894,65293.0
2025-02-25 14:05:00,76.24,76.25,76.21,76.22,95296.0,74.8992,74.909,74.8697,74.8795,95296.0
2025-02-25 14:10:00,76.22,76.22,76.17,76.17,50116.0,74.8795,74.8795,74.8304,74.8304,50116.0
2025-02-25 14:15:00,76.17,76.17,76.11,76.16,42829.0,74.8304,74.8304,74.7715,74.8206,42829.0
2025-02-25 14:20:00,76.15,76.15,76.11,76.13,61892.0,74.8108,74.8108,74.7715,74.7911,61892.0
2025-02-25 14:25:00,76.14,76.15,76.1,76.11,32831.0,74.8009,74.8108,74.7616,74.7715,32831.0
2025-02-25 14:30:00,76.1,76.16,76.09,76.16,77911.0,74.7616,74.8206,74.7518,74.8206,77911.0
2025-02-25 14:35:00,76.16,76.23,76.12,76.23,45076.0,74.8206,74.8894,74.7813,74.8894,45076.0
2025-02-25 14:40:00,76.22,76.31,76.22,76.3,54833.0,74.8795,74.9679,74.8795,74.9581,54833.0
2025-02-25 14:45:00,76.3,76.3,76.23,76.29,35205.0,74.9581,74.9581,74.8894,74.9483,35205.0
2025-02-25 14:50:00,76.29,76.31,76.26,76.28,48898.0,74.9483,74.9679,74.9188,74.9385,48898.0
2025-02-25 14:55:00,76.28,76.31,76.27,76.28,16861.0,74.9385,74.9679,74.9287,74.9385,16861.0
2025-02-25 15:00:00,76.28,76.33,76.27,76.31,30174.0,74.9385,74.9876,74.9287,74.9679,30174.0
2025-02-25 15:05:00,76.3,76.35,76.3,76.3,65406.0,74.9581,75.0072,74.9581,74.9581,65406.0
2025-02-25 15:10:00,76.3,76.31,76.26,76.29,54071.0,74.9581,74.9679,74.9188,74.9483,54071.0
2025-02-25 15:15:00,76.3,76.36,76.28,76.35,67450.0,74.9581,75.0171,74.9385,75.0072,67450.0
2025-02-25 15:20:00,76.36,76.41,76.34,76.41,59864.0,75.0171,75.0662,74.9974,75.0662,59864.0
2025-02-25 15:25:00,76.41,76.42,76.35,76.38,61884.0,75.0662,75.076,75.0072,75.0367,61884.0
2025-02-25 15:30:00,76.38,76.38,76.33,76.35,133286.0,75.0367,75.0367,74.9876,75.0072,133286.0
2025-02-25 15:35:00,76.36,76.37,76.27,76.28,67398.0,75.0171,75.0269,74.9287,74.9385,67398.0
2025-02-25 15:40:00,76.27,76.29,76.24,76.27,77616.0,74.9287,74.9483,74.8992,74.9287,77616.0
2025-02-25 15:45:00,76.27,76.29,76.25,76.28,69114.0,74.9287,74.9483,74.909,74.9385,69114.0
2025-02-25 15:50:00,76.28,76.3,76.2,76.2,102526.0,74.9385,74.9581,74.8599,74.8599,102526.0
2025-02-25 15:55:00,76.2,76.25,76.19,76.24,259850.0,74.8599,74.909,74.8501,74.8992,259850.0
2025-02-26 09:30:00,76.39,76.48,76.36,76.39,315908.0,75.0465,75.135,75.0171,75.0465,315908.0
2025-02-26 09:35:00,76.39,76.43,76.37,76.41,100129.0,75.0465,75.0858,75.0269,75.0662,100129.0
2025-02-26 09:40:00,76.41,76.45,76.38,76.43,39586.0,75.0662,75.1055,75.0367,75.0858,39586.0
2025-02-26 09:45:00,76.44,76.52,76.42,76.52,117989.0,75.0957,75.1743,75.076,75.1743,117989.0
2025-02-26 09:50:00,76.51,76.58,76.51,76.56,90748.0,75.1644,75.2332,75.1644,75.2135,90748.0
2025-02-26 09:55:00,76.55,76.55,76.49,76.52,40112.0,75.2037,75.2037,75.1448,75.1743,40112.0
2025-02-26 10:00:00,76.52,76.54,76.48,76.48,62900.0,75.1743,75.1939,75.135,75.135,62900.0
2025-02-26 10:05:00,76.49,76.52,76.47,76.51,29080.0,75.1448,75.1743,75.1251,75.1644,29080.0
2025-02-26 10:10:00,76.51,76.57,76.5,76.56,50093.0,75.1644,75.2234,75.1546,75.2135,50093.0
2025-02-26 10:15:00,76.56,76.58,76.53,76.55,34422.0,75.2135,75.2332,75.1841,75.2037,34422.0
2025-02-26 10:20:00,76.56,76.56,76.51,76.54,35586.0,75.2135,75.2135,75.1644,75.1939,35586.0
2025-02-26 10:25:00,76.53,76.6,76.53,76.59,110774.0,75.1841,75.2528,75.1841,75.243,110774.0
2025-02-26 10:30:00,76.59,76.65,76.58,76.62,76160.0,75.243,75.302,75.2332,75.2725,76160.0
2025-02-26 10:35:00,76.62,76.66,76.6,76.62,54701.0,75.2725,75.3118,75.2528,75.2725,54701.0
2025-02-26 10:40:00,76.61,76.68,76.61,76.67,55147.0,75.2627,75.3314,75.2627,75.3216,55147.0
2025-02-26 10:45:00,76.67,76.73,76.65,76.71,47680.0,75.3216,75.3806,75.302,75.3609,47680.0
2025-02-26 10:50:00,76.72,76.76,76.69,76.75,42994.0,75.3707,75.41,75.3413,75.4002,42994.0
2025-02-26 10:55:00,76.74,76.76,76.72,76.75,47176.0,75.3904,75.41,75.3707,75.4002,47176.0
2025-02-26 11:00:00,76.75,76.8,76.75,76.8,24868.0,75.4002,75.4493,75.4002,75.4493,24868.0
2025-02-26 11:05:00,76.79,76.82,76.77,76.8,30945.0,75.4395,75.469,75.4199,75.4493,30945.0
2025-02-26 11:10:00,76.8,76.82,76.79,76.8,93819.0,75.4493,75.469,75.4395,75.4493,93819.0
2025-02-26 11:15:00,76.79,76.8,76.75,76.75,43627.0,75.4395,75.4493,75.4002,75.4002,43627.0
2025-02-26 11:20:00,76.76,76.83,76.76,76.82,32663.0,75.41,75.4788,75.41,75.469,32663.0
2025-02-26 11:25:00,76.81,76.83,76.8,76.81,31757.0,75.4592,75.4788,75.4493,75.4592,31757.0
2025-02-26 11:30:00,76.81,76.81,76.76,76.78,58726.0,75.4592,75.4592,75.41,75.4297,58726.0
2025-02-26 11:35:00,76.78,76.84,76.77,76.83,54451.0,75.4297,75.4886,75.4199,75.4788,54451.0
2025-02-26 11:40:00,76.83,76.84,76.76,76.78,26798.0,75.4788,75.4886,75.41,75.4297,26798.0
2025-02-26 11:45:00,76.79,76.8,76.74,76.75,24342.0,75.4395,75.4493,75.3904,75.4002,24342.0
2025-02-26 11:50:00,76.73,76.79,76.73,76.77,29142.0,75.3806,75.4395,75.3806,75.4199,29142.0
2025-02-26 11:55:00,76.76,76.77,76.69,76.71,98894.0,75.41,75.4199,75.3413,75.3609,98894.0
2025-02-26 12:00:00,76.71,76.76,76.69,76.76,51736.0,75.3609,75.41,75.3413,75.41,51736.0
2025-02-26 12:05:00,76.76,76.79,76.75,76.76,28031.0,75.41,75.4395,75.4002,75.41,28031.0
2025-02-26 12:10:00,76.77,76.8,76.76,76.78,70897.0,75.4199,75.4493,75.41,75.4297,70897.0
2025-02-26 12:15:00,76.78,76.82,76.67,76.76,117837.0,75.4297,75.469,75.3216,75.41,117837.0
2025-02-26 12:20:00,76.76,76.77,76.73,76.77,37863.0,75.41,75.4199,75.3806,75.4199,37863.0
2025-02-26 12:25:00,76.76,76.86,76.72,76.82,73119.0,75.41,75.5083,75.3707,75.469,73119.0
2025-02-26 12:30:00,76.85,76.9,76.64,76.69,235340.0,75.4984,75.5476,75.2921,75.3413,235340.0
2025-02-26 12:35:00,76.69,76.69,76.56,76.56,101997.0,75.3413,75.3413,75.2135,75.2135,101997.0
2025-02-26 12:40:00,76.54,76.64,76.53,76.61,53050.0,75.1939,75.2921,75.1841,75.2627,53050.0
2025-02-26 12:45:00,76.62,76.62,76.53,76.58,19320.0,75.2725,75.2725,75.1841,75.2332,19320.0
2025-02-26 12:50:00,76.56,76.58,76.45,76.46,93615.0,75.2135,75.2332,75.1055,75.1153,93615.0
2025-02-26 12:55:00,76.47,76.48,76.4,76.45,50992.0,75.1251,75.135,75.0564,75.1055,50992.0
2025-02-26 13:00:00,76.44,76.46,76.4,76.42,103928.0,75.0957,75.1153,75.0564,75.076,103928.0
2025-02-26 13:05:00,76.44,76.45,76.38,76.43,45663.0,75.0957,75.1055,75.0367,75.0858,45663.0
2025-02-26 13:10:00,76.44,76.46,76.4,76.43,30043.0,75.0957,75.1153,75.0564,75.0858,30043.0
2025-02-26 13:15:00,76.43,76.43,76.37,76.43,30391.0,75.0858,75.0858,75.0269,75.0858,30391.0
2025-02-26 13:20:00,76.44,76.48,76.41,76.45,28679.0,75.0957,75.135,75.0662,75.1055,28679.0
2025-02-26 13:25:00,76.45,76.45,76.34,76.34,53021.0,75.1055,75.1055,74.9974,74.9974,53021.0
2025-02-26 13:30:00,76.34,76.39,76.33,76.37,38056.0,74.9974,75.0465,74.9876,75.0269,38056.0
2025-02-26 13:35:00,76.37,76.39,76.32,76.33,20976.0,75.0269,75.0465,74.9778,74.9876,20976.0
2025-02-26 13:40:00,76.33,76.35,76.28,76.31,47524.0,74.9876,75.0072,74.9385,74.9679,47524.0
2025-02-26 13:45:00,76.32,76.34,76.24,76.25,89643.0,74.9778,74.9974,74.8992,74.909,89643.0
2025-02-26 13:50:00,76.25,76.27,76.22,76.25,32239.0,74.909,74.9287,74.8795,74.909,32239.0
2025-02-26 13:55:00,76.26,76.26,76.17,76.21,122866.0,74.9188,74.9188,74.8304,74.8697,122866.0
2025-02-26 14:00:00,76.2,76.24,76.16,76.17,39781.0,74.8599,74.8992,74.8206,74.8304,39781.0
2025-02-26 14:05:00,76.17,76.18,76.13,76.15,66838.0,74.8304,74.8402,74.7911,74.8108,66838.0
2025-02-26 14:10:00,76.15,76.19,76.14,76.19,36482.0,74.8108,74.8501,74.8009,74.8501,36482.0
2025-02-26 14:15:00,76.19,76.22,76.14,76.22,43388.0,74.8501,74.8795,74.8009,74.8795,43388.0
2025-02-26 14:20:00,76.22,76.26,76.22,76.25,43031.0,74.8795,74.9188,74.8795,74.909,43031.0
2025-02-26 14:25:00,76.24,76.27,76.23,76.24,48575.0,74.8992,74.9287,74.8894,74.8992,48575.0
2025-02-26 14:30:00,76.23,76.29,76.22,76.28,65956.0,74.8894,74.9483,74.8795,74.9385,65956.0
2025-02-26 14:35:00,76.28,76.32,76.26,76.31,36212.0,74.9385,74.9778,74.9188,74.9679,36212.0
2025-02-26 14:40:00,76.31,76.36,76.3,76.34,38013.0,74.9679,75.0171,74.9581,74.9974,38013.0
2025-02-26 14:45:00,76.34,76.36,76.33,76.34,33780.0,74.9974,75.0171,74.9876,74.9974,33780.0
2025-02-26 14:50:00,76.34,76.35,76.29,76.34,123641.0,74.9974,75.0072,74.9483,74.9974,123641.0
2025-02-26 14:55:00,76.33,76.34,76.22,76.23,66656.0,74.9876,74.9974,74.8795,74.8894,66656.0
2025-02-26 15:00:00,76.23,76.26,76.19,76.22,66839.0,74.8894,74.9188,74.8501,74.8795,66839.0
2025-02-26 15:05:00,76.21,76.26,76.21,76.23,206849.0,74.8697,74.9188,74.8697,74.8894,206849.0
2025-02-26 15:10:00,76.23,76.25,76.2,76.2,77743.0,74.8894,74.909,74.8599,74.8599,77743.0
2025-02-26 15:15:00,76.2,76.22,76.18,76.21,74509.0,74.8599,74.8795,74.8402,74.8697,74509.0
2025-02-26 15:20:00,76.21,76.23,76.17,76.22,43376.0,74.8697,74.8894,74.8304,74.8795,43376.0
2025-02-26 15:25:00,76.22,76.24,76.21,76.21,68161.0,74.8795,74.8992,74.8697,74.8697,68161.0
2025-02-26 15:30:00,76.21,76.24,76.19,76.24,108431.0,74.8697,74.8992,74.8501,74.8992,108431.0
2025-02-26 15:35:00,76.23,76.27,76.21,76.26,70994.0,74.8894,74.9287,74.8697,74.9188,70994.0
2025-02-26 15:40:00,76.25,76.32,76.23,76.31,97169.0,74.909,74.9778,74.8894,74.9679,97169.0
2025-02-26 15:45:00,76.31,76.35,76.3,76.33,104016.0,74.9679,75.0072,74.9581,74.9876,104016.0
2025-02-26 15:50:00,76.33,76.33,76.28,76.31,83444.0,74.9876,74.9876,74.9385,74.9679,83444.0
2025-02-26 15:55:00,76.32,76.33,76.24,76.28,111070.0,74.9778,74.9876,74.8992,74.9385,111070.0
2025-02-27 09:30:00,76.09,76.1,75.98,75.99,187415.0,74.7518,74.7616,74.6438,74.6536,187415.0
2025-02-27 09:35:00,75.98,76.02,75.94,75.94,46039.0,74.6438,74.683,74.6045,74.6045,46039.0
2025-02-27 09:40:00,75.94,75.94,75.88,75.9,598556.0,74.6045,74.6045,74.5455,74.5652,598556.0
2025-02-27 09:45:00,75.91,76.0,75.86,75.9,309929.0,74.575,74.6634,74.5259,74.5652,309929.0
2025-02-27 09:50:00,75.9,75.92,75.83,75.85,79574.0,74.5652,74.5848,74.4964,74.516,79574.0
2025-02-27 09:55:00,75.82,75.83,75.75,75.78,56716.0,74.4866,74.4964,74.4178,74.4473,56716.0
2025-02-27 10:00:00,75.78,75.78,75.65,75.73,122702.0,74.4473,74.4473,74.3196,74.3981,122702.0
2025-02-27 10:05:00,75.73,75.8,75.7,75.72,100667.0,74.3981,74.4669,74.3687,74.3883,100667.0
2025-02-27 10:10:00,75.72,75.87,75.72,75.85,79502.0,74.3883,74.5357,74.3883,74.516,79502.0
2025-02-27 10:15:00,75.84,75.9,75.83,75.86,62491.0,74.5062,74.5652,74.4964,74.5259,62491.0
2025-02-27 10:20:00,75.86,76.07,75.85,76.02,53196.0,74.5259,74.7322,74.516,74.683,53196.0
2025-02-27 10:25:00,76.0,76.0,75.94,75.96,48095.0,74.6634,74.6634,74.6045,74.6241,48095.0
2025-02-27 10:30:00,75.95,75.98,75.9,75.95,61699.0,74.6143,74.6438,74.5652,74.6143,61699.0
2025-02-27 10:35:00,75.94,76.03,75.89,76.0,20683.0,74.6045,74.6929,74.5553,74.6634,20683.0
2025-02-27 10:40:00,75.99,76.01,75.95,76.0,68993.0,74.6536,74.6732,74.6143,74.6634,68993.0
2025-02-27 10:45:00,75.99,76.01,75.96,75.98,36262.0,74.6536,74.6732,74.6241,74.6438,36262.0
2025-02-27 10:50:00,75.98,75.98,75.92,75.93,22979.0,74.6438,74.6438,74.5848,74.5946,22979.0
2025-02-27 10:55:00,75.93,75.95,75.89,75.91,33956.0,74.5946,74.6143,74.5553,74.575,33956.0
2025-02-27 11:00:00,75.91,75.97,75.89,75.93,64535.0,74.575,74.6339,74.5553,74.5946,64535.0
2025-02-27 11:05:00,75.93,75.95,75.92,75.94,35835.0,74.5946,74.6143,74.5848,74.6045,35835.0
2025-02-27 11:10:00,75.94,75.98,75.93,75.97,39664.0,74.6045,74.6438,74.5946,74.6339,39664.0
2025-02-27 11:15:00,75.97,76.01,75.96,76.0,27183.0,74.6339,74.6732,74.6241,74.6634,27183.0
2025-02-27 11:20:00,76.0,76.01,75.96,75.97,19110.0,74.6634,74.6732,74.6241,74.6339,19110.0
2025-02-27 11:25:00,75.98,75.98,75.9,75.92,25166.0,74.6438,74.6438,74.5652,74.5848,25166.0
2025-02-27 11:30:00,75.92,75.98,75.9,75.96,121401.0,74.5848,74.6438,74.5652,74.6241,121401.0
2025-02-27 11:35:00,75.97,76.01,75.96,76.01,80383.0,74.6339,74.6732,74.6241,74.6732,80383.0
2025-02-27 11:40:00,76.0,76.02,75.96,75.98,92378.0,74.6634,74.683,74.6241,74.6438,92378.0
2025-02-27 11:45:00,75.97,76.0,75.96,75.97,25911.0,74.6339,74.6634,74.6241,74.6339,25911.0
2025-02-27 11:50:00,75.98,75.98,75.89,75.91,39419.0,74.6438,74.6438,74.5553,74.575,39419.0
2025-02-27 11:55:00,75.91,75.91,75.87,75.89,24734.0,74.575,74.575,74.5357,74.5553,24734.0
2025-02-27 12:00:00,75.9,75.96,75.88,75.95,42440.0,74.5652,74.6241,74.5455,74.6143,42440.0
2025-02-27 12:05:00,75.94,75.95,75.88,75.89,37276.0,74.6045,74.6143,74.5455,74.5553,37276.0
2025-02-27 12:10:00,75.89,75.9,75.86,75.87,71994.0,74.5553,74.5652,74.5259,74.5357,71994.0
2025-02-27 12:15:00,75.88,75.89,75.82,75.83,50176.0,74.5455,74.5553,74.4866,74.4964,50176.0
2025-02-27 12:20:00,75.83,75.88,75.8,75.87,59694.0,74.4964,74.5455,74.4669,74.5357,59694.0
2025-02-27 12:25:00,75.87,75.93,75.86,75.93,18873.0,74.5357,74.5946,74.5259,74.5946,18873.0
2025-02-27 12:30:00,75.93,75.95,75.9,75.91,19826.0,74.5946,74.6143,74.5652,74.575,19826.0
2025-02-27 12:35:00,75.91,75.93,75.89,75.9,37457.0,74.575,74.5946,74.5553,74.5652,37457.0
2025-02-27 12:40:00,75.89,75.89,75.78,75.81,27194.0,74.5553,74.5553,74.4473,74.4767,27194.0
2025-02-27 12:45:00,75.81,75.85,75.79,75.81,17477.0,74.4767,74.516,74.4571,74.4767,17477.0
2025-02-27 12:50:00,75.81,75.86,75.77,75.83,42711.0,74.4767,74.5259,74.4374,74.4964,42711.0
2025-02-27 12:55:00,75.84,75.85,75.82,75.85,44166.0,74.5062,74.516,74.4866,74.516,44166.0
2025-02-27 13:00:00,75.87,75.95,75.86,75.93,85898.0,74.5357,74.6143,74.5259,74.5946,85898.0
2025-02-27 13:05:00,75.92,75.93,75.89,75.92,55404.0,74.5848,74.5946,74.5553,74.5848,55404.0
2025-02-27 13:10:00,75.91,75.99,75.91,75.97,39072.0,74.575,74.6536,74.575,74.6339,39072.0
2025-02-27 13:15:00,75.98,76.0,75.95,75.98,54750.0,74.6438,74.6634,74.6143,74.6438,54750.0
2025-02-27 13:20:00,75.99,76.04,75.96,76.02,56585.0,74.6536,74.7027,74.6241,74.683,56585.0
2025-02-27 13:25:00,76.03,76.04,75.99,76.01,113007.0,74.6929,74.7027,74.6536,74.6732,113007.0
2025-02-27 13:30:00,76.01,76.04,75.99,76.03,71236.0,74.6732,74.7027,74.6536,74.6929,71236.0
2025-02-27 13:35:00,76.03,76.04,76.01,76.03,101913.0,74.6929,74.7027,74.6732,74.6929,101913.0
2025-02-27 13:40:00,76.03,76.05,75.98,76.0,42672.0,74.6929,74.7125,74.6438,74.6634,42672.0
2025-02-27 13:45:00,76.0,76.01,75.97,76.01,33449.0,74.6634,74.6732,74.6339,74.6732,33449.0
2025-02-27 13:50:00,76.0,76.03,75.96,76.02,38180.0,74.6634,74.6929,74.6241,74.683,38180.0
2025-02-27 13:55:00,76.03,76.05,75.99,76.0,30788.0,74.6929,74.7125,74.6536,74.6634,30788.0
2025-02-27 14:00:00,75.99,76.01,75.96,75.97,141878.0,74.6536,74.6732,74.6241,74.6339,141878.0
2025-02-27 14:05:00,75.96,75.99,75.94,75.95,42944.0,74.6241,74.6536,74.6045,74.6143,42944.0
2025-02-27 14:10:00,75.95,75.96,75.88,75.88,41408.0,74.6143,74.6241,74.5455,74.5455,41408.0
2025-02-27 14:15:00,75.89,75.9,75.86,75.88,35158.0,74.5553,74.5652,74.5259,74.5455,35158.0
2025-02-27 14:20:00,75.88,75.9,75.82,75.83,46768.0,74.5455,74.5652,74.4866,74.4964,46768.0
2025-02-27 14:25:00,75.83,75.84,75.76,75.76,42666.0,74.4964,74.5062,74.4276,74.4276,42666.0
2025-02-27 14:30:00,75.77,75.77,75.59,75.63,162560.0,74.4374,74.4374,74.2606,74.2999,162560.0
2025-02-27 14:35:00,75.63,75.67,75.58,75.6,185418.0,74.2999,74.3392,74.2508,74.2704,185418.0
2025-02-27 14:40:00,75.59,75.6,75.51,75.57,151211.0,74.2606,74.2704,74.182,74.241,151211.0
2025-02-27 14:45:00,75.59,75.61,75.54,75.58,58456.0,74.2606,74.2803,74.2115,74.2508,58456.0
2025-02-27 14:50:00,75.57,75.63,75.55,75.59,57893.0,74.241,74.2999,74.2213,74.2606,57893.0
2025-02-27 14:55:00,75.59,75.61,75.57,75.57,45576.0,74.2606,74.2803,74.241,74.241,45576.0
2025-02-27 15:00:00,75.58,75.58,75.46,75.5,113819.0,74.2508,74.2508,74.1329,74.1722,113819.0
2025-02-27 15:05:00,75.5,75.52,75.45,75.46,55355.0,74.1722,74.1918,74.1231,74.1329,55355.0
2025-02-27 15:10:00,75.46,75.48,75.4,75.45,79422.0,74.1329,74.1525,74.074,74.1231,79422.0
2025-02-27 15:15:00,75.45,75.47,75.4,75.43,237206.0,74.1231,74.1427,74.074,74.1034,237206.0
2025-02-27 15:20:00,75.42,75.5,75.4,75.46,299018.0,74.0936,74.1722,74.074,74.1329,299018.0
2025-02-27 15:25:00,75.47,75.49,75.39,75.4,73476.0,74.1427,74.1624,74.0641,74.074,73476.0
2025-02-27 15:30:00,75.4,75.48,75.39,75.45,221639.0,74.074,74.1525,74.0641,74.1231,221639.0
2025-02-27 15:35:00,75.45,75.5,75.43,75.44,514560.0,74.1231,74.1722,74.1034,74.1132,514560.0
2025-02-27 15:40:00,75.44,75.46,75.43,75.46,427606.0,74.1132,74.1329,74.1034,74.1329,427606.0
2025-02-27 15:45:00,75.46,75.48,75.43,75.47,71830.0,74.1329,74.1525,74.1034,74.1427,71830.0
2025-02-27 15:50:00,75.46,75.49,75.43,75.43,129259.0,74.1329,74.1624,74.1034,74.1034,129259.0
2025-02-27 15:55:00,75.43,75.45,75.41,75.44,413642.0,74.1034,74.1231,74.0838,74.1132,413642.0
2025-02-28 09:30:00,75.32,75.32,75.14,75.14,352507.0,73.9954,73.9954,73.8185,73.8185,352507.0
2025-02-28 09:35:00,75.14,75.33,75.14,75.31,229608.0,73.8185,74.0052,73.8185,73.9855,229608.0
2025-02-28 09:40:00,75.31,75.34,75.23,75.28,144763.0,73.9855,74.015,73.9069,73.9561,144763.0
2025-02-28 09:45:00,75.28,75.29,75.21,75.26,143684.0,73.9561,73.9659,73.8873,73.9364,143684.0
2025-02-28 09:50:00,75.27,75.36,75.27,75.36,236990.0,73.9462,74.0347,73.9462,74.0347,236990.0
2025-02-28 09:55:00,75.36,75.43,75.32,75.42,152191.0,74.0347,74.1034,73.9954,74.0936,152191.0
2025-02-28 10:00:00,75.42,75.52,75.4,75.48,339705.0,74.0936,74.1918,74.074,74.1525,339705.0
2025-02-28 10:05:00,75.48,75.51,75.45,75.48,217210.0,74.1525,74.182,74.1231,74.1525,217210.0
2025-02-28 10:10:00,75.48,75.54,75.47,75.5,291496.0,74.1525,74.2115,74.1427,74.1722,291496.0
2025-02-28 10:15:00,75.5,75.51,75.4,75.41,234737.0,74.1722,74.182,74.074,74.0838,234737.0
2025-02-28 10:20:00,75.4,75.48,75.38,75.47,220145.0,74.074,74.1525,74.0543,74.1427,220145.0
2025-02-28 10:25:00,75.47,75.53,75.45,75.53,110565.0,74.1427,74.2017,74.1231,74.2017,110565.0
2025-02-28 10:30:00,75.53,75.54,75.48,75.51,184332.0,74.2017,74.2115,74.1525,74.182,184332.0
2025-02-28 10:35:00,75.52,75.54,75.48,75.51,189161.0,74.1918,74.2115,74.1525,74.182,189161.0
2025-02-28 10:40:00,75.51,75.51,75.44,75.45,178178.0,74.182,74.182,74.1132,74.1231,178178.0
2025-02-28 10:45:00,75.44,75.47,75.41,75.42,166009.0,74.1132,74.1427,74.0838,74.0936,166009.0
2025-02-28 10:50:00,75.42,75.47,75.42,75.45,67840.0,74.0936,74.1427,74.0936,74.1231,67840.0
2025-02-28 10:55:00,75.45,75.49,75.43,75.48,220557.0,74.1231,74.1624,74.1034,74.1525,220557.0
2025-02-28 11:00:00,75.48,75.5,75.45,75.5,110813.0,74.1525,74.1722,74.1231,74.1722,110813.0
2025-02-28 11:05:00,75.5,75.54,75.48,75.51,121992.0,74.1722,74.2115,74.1525,74.182,121992.0
2025-02-28 11:10:00,75.51,75.53,75.46,75.46,61017.0,74.182,74.2017,74.1329,74.1329,61017.0
2025-02-28 11:15:00,75.47,75.48,75.39,75.45,73145.0,74.1427,74.1525,74.0641,74.1231,73145.0
2025-02-28 11:20:00,75.45,75.52,75.44,75.5,86764.0,74.1231,74.1918,74.1132,74.1722,86764.0
2025-02-28 11:25:00,75.5,75.51,75.39,75.39,73419.0,74.1722,74.182,74.0641,74.0641,73419.0
2025-02-28 11:30:00,75.4,75.54,75.38,75.52,198299.0,74.074,74.2115,74.0543,74.1918,198299.0
2025-02-28 11:35:00,75.52,75.58,75.51,75.53,309990.0,74.1918,74.2508,74.182,74.2017,309990.0
2025-02-28 11:40:00,75.53,75.55,75.5,75.53,193731.0,74.2017,74.2213,74.1722,74.2017,193731.0
2025-02-28 11:45:00,75.53,75.56,75.49,75.54,44958.0,74.2017,74.2311,74.1624,74.2115,44958.0
2025-02-28 11:50:00,75.55,75.57,75.52,75.56,75898.0,74.2213,74.241,74.1918,74.2311,75898.0
2025-02-28 11:55:00,75.56,75.57,75.48,75.51,82620.0,74.2311,74.241,74.1525,74.182,82620.0
2025-02-28 12:00:00,75.51,75.54,75.5,75.51,77089.0,74.182,74.2115,74.1722,74.182,77089.0
2025-02-28 12:05:00,75.5,75.53,75.47,75.49,95345.0,74.1722,74.2017,74.1427,74.1624,95345.0
2025-02-28 12:10:00,75.48,75.55,75.48,75.55,125654.0,74.1525,74.2213,74.1525,74.2213,125654.0
2025-02-28 12:15:00,75.55,75.59,75.51,75.59,120234.0,74.2213,74.2606,74.182,74.2606,120234.0
2025-02-28 12:20:00,75.59,75.59,75.4,75.47,149358.0,74.2606,74.2606,74.074,74.1427,149358.0
2025-02-28 12:25:00,75.47,75.51,75.46,75.49,92699.0,74.1427,74.182,74.1329,74.1624,92699.0
2025-02-28 12:30:00,75.5,75.51,75.43,75.44,88656.0,74.1722,74.182,74.1034,74.1132,88656.0
2025-02-28 12:35:00,75.45,75.45,75.4,75.42,52402.0,74.1231,74.1231,74.074,74.0936,52402.0
2025-02-28 12:40:00,75.42,75.44,75.29,75.31,168094.0,74.0936,74.1132,73.9659,73.9855,168094.0
2025-02-28 12:45:00,75.31,75.34,75.23,75.23,125436.0,73.9855,74.015,73.9069,73.9069,125436.0
2025-02-28 12:50:00,75.23,75.3,75.21,75.28,136850.0,73.9069,73.9757,73.8873,73.9561,136850.0
2025-02-28 12:55:00,75.28,75.28,75.14,75.15,108569.0,73.9561,73.9561,73.8185,73.8283,108569.0
2025-02-28 13:00:00,75.15,75.24,75.13,75.17,155171.0,73.8283,73.9168,73.8087,73.848,155171.0
2025-02-28 13:05:00,75.17,75.2,75.15,75.16,98872.0,73.848,73.8775,73.8283,73.8382,98872.0
2025-02-28 13:10:00,75.17,75.2,75.13,75.2,96126.0,73.848,73.8775,73.8087,73.8775,96126.0
2025-02-28 13:15:00,75.2,75.25,74.96,74.98,427523.0,73.8775,73.9266,73.6417,73.6613,427523.0
2025-02-28 13:20:00,74.99,75.01,74.86,74.87,206962.0,73.6712,73.6908,73.5434,73.5533,206962.0
2025-02-28 13:25:00,74.87,75.04,74.85,75.03,171872.0,73.5533,73.7203,73.5336,73.7105,171872.0
2025-02-28 13:30:00,75.03,75.09,75.0,75.09,250495.0,73.7105,73.7694,73.681,73.7694,250495.0
2025-02-28 13:35:00,75.09,75.14,75.07,75.12,175496.0,73.7694,73.8185,73.7498,73.7989,175496.0
2025-02-28 13:40:00,75.13,75.16,75.02,75.08,86628.0,73.8087,73.8382,73.7006,73.7596,86628.0
2025-02-28 13:45:00,75.09,75.11,75.04,75.09,71865.0,73.7694,73.7891,73.7203,73.7694,71865.0
2025-02-28 13:50:00,75.09,75.1,75.04,75.05,69692.0,73.7694,73.7792,73.7203,73.7301,69692.0
2025-02-28 13:55:00,75.06,75.06,74.84,74.84,107360.0,73.7399,73.7399,73.5238,73.5238,107360.0
2025-02-28 14:00:00,74.84,74.95,74.83,74.87,134911.0,73.5238,73.6319,73.514,73.5533,134911.0
2025-02-28 14:05:00,74.88,74.93,74.87,74.91,124565.0,73.5631,73.6122,73.5533,73.5926,124565.0
2025-02-28 14:10:00,74.91,74.94,74.88,74.92,229382.0,73.5926,73.622,73.5631,73.6024,229382.0
2025-02-28 14:15:00,74.92,75.0,74.9,74.99,299929.0,73.6024,73.681,73.5827,73.6712,299929.0
2025-02-28 14:20:00,75.0,75.01,74.91,74.98,78802.0,73.681,73.6908,73.5926,73.6613,78802.0
2025-02-28 14:25:00,74.98,75.01,74.95,74.98,60061.0,73.6613,73.6908,73.6319,73.6613,60061.0
2025-02-28 14:30:00,74.98,75.04,74.94,75.01,108715.0,73.6613,73.7203,73.622,73.6908,108715.0
2025-02-28 14:35:00,75.01,75.09,74.99,75.07,66723.0,73.6908,73.7694,73.6712,73.7498,66723.0
2025-02-28 14:40:00,75.08,75.09,75.03,75.08,74898.0,73.7596,73.7694,73.7105,73.7596,74898.0
2025-02-28 14:45:00,75.08,75.14,75.06,75.13,87761.0,73.7596,73.8185,73.7399,73.8087,87761.0
2025-02-28 14:50:00,75.13,75.18,75.12,75.15,84683.0,73.8087,73.8578,73.7989,73.8283,84683.0
2025-02-28 14:55:00,75.15,75.19,75.12,75.15,73848.0,73.8283,73.8676,73.7989,73.8283,73848.0
2025-02-28 15:00:00,75.16,75.25,75.14,75.25,84462.0,73.8382,73.9266,73.8185,73.9266,84462.0
2025-02-28 15:05:00,75.24,75.29,75.22,75.26,101188.0,73.9168,73.9659,73.8971,73.9364,101188.0
2025-02-28 15:10:00,75.26,75.28,75.22,75.26,223246.0,73.9364,73.9561,73.8971,73.9364,223246.0
2025-02-28 15:15:00,75.26,75.29,75.24,75.27,88779.0,73.9364,73.9659,73.9168,73.9462,88779.0
2025-02-28 15:20:00,75.27,75.27,75.21,75.26,264925.0,73.9462,73.9462,73.8873,73.9364,264925.0
2025-02-28 15:25:00,75.27,75.31,75.26,75.31,124119.0,73.9462,73.9855,73.9364,73.9855,124119.0
2025-02-28 15:30:00,75.3,75.31,75.21,75.22,152737.0,73.9757,73.9855,73.8873,73.8971,152737.0
2025-02-28 15:35:00,75.22,75.26,75.16,75.23,124784.0,73.8971,73.9364,73.8382,73.9069,124784.0
2025-02-28 15:40:00,75.24,75.3,75.23,75.28,142550.0,73.9168,73.9757,73.9069,73.9561,142550.0
2025-02-28 15:45:00,75.28,75.32,75.25,75.32,154562.0,73.9561,73.9954,73.9266,73.9954,154562.0
2025-02-28 15:50:00,75.32,75.41,75.32,75.41,334447.0,73.9954,74.0838,73.9954,74.0838,334447.0
2025-02-28 15:55:00,75.41,75.55,75.4,75.55,1407227.0,74.0838,74.2213,74.074,74.2213,1407227.0
2025-03-03 09:30:00,76.91,77.14,76.91,77.07,252739.0,75.5574,75.7833,75.5574,75.7146,252739.0
2025-03-03 09:35:00,77.08,77.08,76.97,76.98,283793.0,75.7244,75.7244,75.6163,75.6262,283793.0
2025-03-03 09:40:00,76.98,77.01,76.91,76.93,252651.0,75.6262,75.6556,75.5574,75.577,252651.0
2025-03-03 09:45:00,76.92,77.01,76.88,76.93,1078429.0,75.5672,75.6556,75.5279,75.577,1078429.0
2025-03-03 09:50:00,76.93,76.97,76.89,76.95,116692.0,75.577,75.6163,75.5377,75.5967,116692.0
2025-03-03 09:55:00,76.95,76.96,76.85,76.91,76778.0,75.5967,75.6065,75.4984,75.5574,76778.0
2025-03-03 10:00:00,76.9,76.91,76.78,76.85,278663.0,75.5476,75.5574,75.4297,75.4984,278663.0
2025-03-03 10:05:00,76.86,76.89,76.78,76.83,123122.0,75.5083,75.5377,75.4297,75.4788,123122.0
2025-03-03 10:10:00,76.82,76.92,76.8,76.81,77868.0,75.469,75.5672,75.4493,75.4592,77868.0
2025-03-03 10:15:00,76.8,76.83,76.77,76.82,168945.0,75.4493,75.4788,75.4199,75.469,168945.0
2025-03-03 10:20:00,76.82,76.94,76.82,76.9,927712.0,75.469,75.5869,75.469,75.5476,927712.0
2025-03-03 10:25:00,76.9,77.12,76.89,77.12,114140.0,75.5476,75.7637,75.5377,75.7637,114140.0
2025-03-03 10:30:00,77.11,77.18,77.02,77.07,230509.0,75.7539,75.8226,75.6655,75.7146,230509.0
2025-03-03 10:35:00,77.06,77.06,76.95,77.02,107769.0,75.7048,75.7048,75.5967,75.6655,107769.0
2025-03-03 10:40:00,77.01,77.13,76.98,77.13,101302.0,75.6556,75.7735,75.6262,75.7735,101302.0
2025-03-03 10:45:00,77.12,77.12,77.04,77.05,88355.0,75.7637,75.7637,75.6851,75.6949,88355.0
2025-03-03 10:50:00,77.06,77.09,77.03,77.06,147017.0,75.7048,75.7342,75.6753,75.7048,147017.0
2025-03-03 10:55:00,77.07,77.08,76.99,77.01,108327.0,75.7146,75.7244,75.636,75.6556,108327.0
2025-03-03 11:00:00,77.01,77.07,76.96,77.01,84861.0,75.6556,75.7146,75.6065,75.6556,84861.0
2025-03-03 11:05:00,77.02,77.05,76.95,76.97,49779.0,75.6655,75.6949,75.5967,75.6163,49779.0
2025-03-03 11:10:00,77.0,77.01,76.88,76.95,79960.0,75.6458,75.6556,75.5279,75.5967,79960.0
2025-03-03 11:15:00,76.95,77.01,76.91,76.99,45203.0,75.5967,75.6556,75.5574,75.636,45203.0
2025-03-03 11:20:00,77.0,77.08,76.98,77.06,53881.0,75.6458,75.7244,75.6262,75.7048,53881.0
2025-03-03 11:25:00,77.05,77.06,76.94,76.95,92422.0,75.6949,75.7048,75.5869,75.5967,92422.0
2025-03-03 11:30:00,76.96,76.98,76.92,76.94,239437.0,75.6065,75.6262,75.5672,75.5869,239437.0
2025-03-03 11:35:00,76.93,76.98,76.87,76.88,50220.0,75.577,75.6262,75.5181,75.5279,50220.0
2025-03-03 11:40:00,76.88,76.92,76.86,76.88,62808.0,75.5279,75.5672,75.5083,75.5279,62808.0
2025-03-03 11:45:00,76.89,76.98,76.89,76.97,34056.0,75.5377,75.6262,75.5377,75.6163,34056.0
2025-03-03 11:50:00,76.97,77.01,76.95,76.97,190619.0,75.6163,75.6556,75.5967,75.6163,190619.0
2025-03-03 11:55:00,76.98,77.0,76.94,76.98,152698.0,75.6262,75.6458,75.5869,75.6262,152698.0
2025-03-03 12:00:00,76.98,76.98,76.92,76.97,179445.0,75.6262,75.6262,75.5672,75.6163,179445.0
2025-03-03 12:05:00,76.97,77.02,76.96,77.0,65066.0,75.6163,75.6655,75.6065,75.6458,65066.0
2025-03-03 12:10:00,77.01,77.06,77.01,77.04,49686.0,75.6556,75.7048,75.6556,75.6851,49686.0
2025-03-03 12:15:00,77.03,77.08,77.01,77.06,82383.0,75.6753,75.7244,75.6556,75.7048,82383.0
2025-03-03 12:20:00,77.07,77.09,77.06,77.07,42572.0,75.7146,75.7342,75.7048,75.7146,42572.0
2025-03-03 12:25:00,77.08,77.09,77.04,77.06,475997.0,75.7244,75.7342,75.6851,75.7048,475997.0
2025-03-03 12:30:00,77.06,77.08,77.04,77.06,186975.0,75.7048,75.7244,75.6851,75.7048,186975.0
2025-03-03 12:35:00,77.06,77.08,77.04,77.07,440215.0,75.7048,75.7244,75.6851,75.7146,440215.0
2025-03-03 12:40:00,77.08,77.1,77.06,77.09,57788.0,75.7244,75.7441,75.7048,75.7342,57788.0
2025-03-03 12:45:00,77.09,77.1,77.02,77.05,105142.0,75.7342,75.7441,75.6655,75.6949,105142.0
2025-03-03 12:50:00,77.05,77.05,76.99,76.99,70804.0,75.6949,75.6949,75.636,75.636,70804.0
2025-03-03 12:55:00,76.98,77.0,76.94,76.96,90170.0,75.6262,75.6458,75.5869,75.6065,90170.0
2025-03-03 13:00:00,76.96,76.99,76.92,76.92,183536.0,75.6065,75.636,75.5672,75.5672,183536.0
2025-03-03 13:05:00,76.92,76.92,76.82,76.83,75310.0,75.5672,75.5672,75.469,75.4788,75310.0
2025-03-03 13:10:00,76.83,76.83,76.74,76.76,107466.0,75.4788,75.4788,75.3904,75.41,107466.0
2025-03-03 13:15:00,76.76,76.81,76.76,76.78,54973.0,75.41,75.4592,75.41,75.4297,54973.0
2025-03-03 13:20:00,76.78,76.83,76.74,76.81,71504.0,75.4297,75.4788,75.3904,75.4592,71504.0
2025-03-03 13:25:00,76.8,76.81,76.63,76.65,90560.0,75.4493,75.4592,75.2823,75.302,90560.0
2025-03-03 13:30:00,76.66,76.7,76.6,76.62,180599.0,75.3118,75.3511,75.2528,75.2725,180599.0
2025-03-03 13:35:00,76.62,76.66,76.56,76.56,73477.0,75.2725,75.3118,75.2135,75.2135,73477.0
2025-03-03 13:40:00,76.56,76.66,76.56,76.62,83541.0,75.2135,75.3118,75.2135,75.2725,83541.0
2025-03-03 13:45:00,76.63,76.86,76.6,76.7,505541.0,75.2823,75.5083,75.2528,75.3511,505541.0
2025-03-03 13:50:00,76.71,76.75,76.65,76.66,76914.0,75.3609,75.4002,75.302,75.3118,76914.0
2025-03-03 13:55:00,76.65,76.69,76.63,76.68,137087.0,75.302,75.3413,75.2823,75.3314,137087.0
2025-03-03 14:00:00,76.67,76.77,76.66,76.73,96040.0,75.3216,75.4199,75.3118,75.3806,96040.0
2025-03-03 14:05:00,76.73,76.75,76.7,76.74,120875.0,75.3806,75.4002,75.3511,75.3904,120875.0
2025-03-03 14:10:00,76.73,76.75,76.71,76.72,73558.0,75.3806,75.4002,75.3609,75.3707,73558.0
2025-03-03 14:15:00,76.72,76.74,76.65,76.66,1776764.0,75.3707,75.3904,75.302,75.3118,1776764.0
2025-03-03 14:20:00,76.65,76.72,76.65,76.69,35648.0,75.302,75.3707,75.302,75.3413,35648.0
2025-03-03 14:25:00,76.68,76.69,76.62,76.66,49875.0,75.3314,75.3413,75.2725,75.3118,49875.0
2025-03-03 14:30:00,76.66,76.76,76.65,76.73,39722.0,75.3118,75.41,75.302,75.3806,39722.0
2025-03-03 14:35:00,76.72,76.75,76.68,76.73,140477.0,75.3707,75.4002,75.3314,75.3806,140477.0
2025-03-03 14:40:00,76.74,76.82,76.74,76.79,59722.0,75.3904,75.469,75.3904,75.4395,59722.0
2025-03-03 14:45:00,76.78,76.79,76.68,76.69,61172.0,75.4297,75.4395,75.3314,75.3413,61172.0
2025-03-03 14:50:00,76.69,76.71,76.43,76.51,746362.0,75.3413,75.3609,75.0858,75.1644,746362.0
2025-03-03 14:55:00,76.5,76.51,76.35,76.37,187465.0,75.1546,75.1644,75.0072,75.0269,187465.0
2025-03-03 15:00:00,76.35,76.35,76.21,76.27,182021.0,75.0072,75.0072,74.8697,74.9287,182021.0
2025-03-03 15:05:00,76.26,76.34,76.2,76.22,190724.0,74.9188,74.9974,74.8599,74.8795,190724.0
2025-03-03 15:10:00,76.23,76.24,76.06,76.14,89637.0,74.8894,74.8992,74.7223,74.8009,89637.0
2025-03-03 15:15:00,76.14,76.2,76.09,76.1,361758.0,74.8009,74.8599,74.7518,74.7616,361758.0
2025-03-03 15:20:00,76.1,76.13,76.04,76.07,184213.0,74.7616,74.7911,74.7027,74.7322,184213.0
2025-03-03 15:25:00,76.06,76.09,75.97,76.01,139806.0,74.7223,74.7518,74.6339,74.6732,139806.0
2025-03-03 15:30:00,76.01,76.13,76.0,76.04,121751.0,74.6732,74.7911,74.6634,74.7027,121751.0
2025-03-03 15:35:00,76.05,76.07,75.97,76.0,222656.0,74.7125,74.7322,74.6339,74.6634,222656.0
2025-03-03 15:40:00,76.01,76.02,75.94,75.99,186948.0,74.6732,74.683,74.6045,74.6536,186948.0
2025-03-03 15:45:00,75.99,76.14,75.99,76.12,184386.0,74.6536,74.8009,74.6536,74.7813,184386.0
2025-03-03 15:50:00,76.12,76.19,76.09,76.19,246142.0,74.7813,74.8501,74.7518,74.8501,246142.0
2025-03-03 15:55:00,76.2,76.36,76.19,76.36,198310.0,74.8599,75.0171,74.8501,75.0171,198310.0
2025-03-04 09:30:00,75.78,75.8,75.59,75.62,443784.0,74.4473,74.4669,74.2606,74.2901,443784.0
2025-03-04 09:35:00,75.62,75.74,75.61,75.69,172891.0,74.2901,74.408,74.2803,74.3589,172891.0
2025-03-04 09:40:00,75.68,75.75,75.56,75.63,129526.0,74.349,74.4178,74.2311,74.2999,129526.0
2025-03-04 09:45:00,75.61,75.75,75.6,75.64,101149.0,74.2803,74.4178,74.2704,74.3097,101149.0
2025-03-04 09:50:00,75.64,75.65,75.55,75.58,68145.0,74.3097,74.3196,74.2213,74.2508,68145.0
2025-03-04 09:55:00,75.59,75.61,75.53,75.53,95066.0,74.2606,74.2803,74.2017,74.2017,95066.0
2025-03-04 10:00:00,75.53,75.54,75.42,75.5,370949.0,74.2017,74.2115,74.0936,74.1722,370949.0
2025-03-04 10:05:00,75.49,75.53,75.42,75.44,385535.0,74.1624,74.2017,74.0936,74.1132,385535.0
2025-03-04 10:10:00,75.42,75.5,75.38,75.43,130285.0,74.0936,74.1722,74.0543,74.1034,130285.0
2025-03-04 10:15:00,75.44,75.44,75.19,75.21,184695.0,74.1132,74.1132,73.8676,73.8873,184695.0
2025-03-04 10:20:00,75.21,75.27,75.15,75.26,214155.0,73.8873,73.9462,73.8283,73.9364,214155.0
2025-03-04 10:25:00,75.26,75.35,75.19,75.31,121769.0,73.9364,74.0248,73.8676,73.9855,121769.0
2025-03-04 10:30:00,75.3,75.43,75.29,75.42,146288.0,73.9757,74.1034,73.9659,74.0936,146288.0
2025-03-04 10:35:00,75.42,75.46,75.38,75.39,143837.0,74.0936,74.1329,74.0543,74.0641,143837.0
2025-03-04 10:40:00,75.38,75.51,75.34,75.51,185480.0,74.0543,74.182,74.015,74.182,185480.0
2025-03-04 10:45:00,75.51,75.55,75.43,75.53,98900.0,74.182,74.2213,74.1034,74.2017,98900.0
2025-03-04 10:50:00,75.54,75.56,75.45,75.48,67957.0,74.2115,74.2311,74.1231,74.1525,67957.0
2025-03-04 10:55:00,75.48,75.5,75.43,75.44,103205.0,74.1525,74.1722,74.1034,74.1132,103205.0
2025-03-04 11:00:00,75.45,75.49,75.39,75.44,67429.0,74.1231,74.1624,74.0641,74.1132,67429.0
2025-03-04 11:05:00,75.43,75.43,75.29,75.3,64115.0,74.1034,74.1034,73.9659,73.9757,64115.0
2025-03-04 11:10:00,75.31,75.46,75.31,75.45,87399.0,73.9855,74.1329,73.9855,74.1231,87399.0
2025-03-04 11:15:00,75.44,75.49,75.37,75.38,157708.0,74.1132,74.1624,74.0445,74.0543,157708.0
2025-03-04 11:20:00,75.38,75.51,75.35,75.36,243895.0,74.0543,74.182,74.0248,74.0347,243895.0
2025-03-04 11:25:00,75.36,75.37,75.24,75.3,162644.0,74.0347,74.0445,73.9168,73.9757,162644.0
2025-03-04 11:30:00,75.3,75.38,75.3,75.35,119840.0,73.9757,74.0543,73.9757,74.0248,119840.0
2025-03-04 11:35:00,75.34,75.47,75.34,75.45,141190.0,74.015,74.1427,74.015,74.1231,141190.0
2025-03-04 11:40:00,75.43,75.57,75.43,75.56,115373.0,74.1034,74.241,74.1034,74.2311,115373.0
2025-03-04 11:45:00,75.55,75.61,75.51,75.59,127440.0,74.2213,74.2803,74.182,74.2606,127440.0
2025-03-04 11:50:00,75.59,75.65,75.54,75.61,80847.0,74.2606,74.3196,74.2115,74.2803,80847.0
2025-03-04 11:55:00,75.62,75.69,75.61,75.65,64600.0,74.2901,74.3589,74.2803,74.3196,64600.0
2025-03-04 12:00:00,75.65,75.77,75.62,75.76,148910.0,74.3196,74.4374,74.2901,74.4276,148910.0
2025-03-04 12:05:00,75.76,75.76,75.63,75.65,170810.0,74.4276,74.4276,74.2999,74.3196,170810.0
2025-03-04 12:10:00,75.65,75.72,75.64,75.7,169388.0,74.3196,74.3883,74.3097,74.3687,169388.0
2025-03-04 12:15:00,75.7,75.73,75.68,75.73,71285.0,74.3687,74.3981,74.349,74.3981,71285.0
2025-03-04 12:20:00,75.72,75.81,75.71,75.78,57849.0,74.3883,74.4767,74.3785,74.4473,57849.0
2025-03-04 12:25:00,75.79,75.89,75.78,75.86,92912.0,74.4571,74.5553,74.4473,74.5259,92912.0
2025-03-04 12:30:00,75.85,75.87,75.78,75.87,73650.0,74.516,74.5357,74.4473,74.5357,73650.0
2025-03-04 12:35:00,75.87,75.92,75.85,75.89,698284.0,74.5357,74.5848,74.516,74.5553,698284.0
2025-03-04 12:40:00,75.89,75.92,75.76,75.85,544056.0,74.5553,74.5848,74.4276,74.516,544056.0
2025-03-04 12:45:00,75.83,75.91,75.83,75.86,259732.0,74.4964,74.575,74.4964,74.5259,259732.0
2025-03-04 12:50:00,75.86,75.86,75.73,75.81,387582.0,74.5259,74.5259,74.3981,74.4767,387582.0
2025-03-04 12:55:00,75.8,75.82,75.74,75.76,126982.0,74.4669,74.4866,74.408,74.4276,126982.0
2025-03-04 13:00:00,75.76,75.83,75.74,75.8,119616.0,74.4276,74.4964,74.408,74.4669,119616.0
2025-03-04 13:05:00,75.8,76.05,75.77,76.03,192488.0,74.4669,74.7125,74.4374,74.6929,192488.0
2025-03-04 13:10:00,76.01,76.25,76.01,76.23,128140.0,74.6732,74.909,74.6732,74.8894,128140.0
2025-03-04 13:15:00,76.23,76.23,76.09,76.13,104186.0,74.8894,74.8894,74.7518,74.7911,104186.0
2025-03-04 13:20:00,76.13,76.15,76.06,76.09,49445.0,74.7911,74.8108,74.7223,74.7518,49445.0
2025-03-04 13:25:00,76.09,76.12,76.05,76.08,134198.0,74.7518,74.7813,74.7125,74.742,134198.0
2025-03-04 13:30:00,76.07,76.18,76.04,76.16,152361.0,74.7322,74.8402,74.7027,74.8206,152361.0
2025-03-04 13:35:00,76.16,76.29,76.15,76.28,237235.0,74.8206,74.9483,74.8108,74.9385,237235.0
2025-03-04 13:40:00,76.29,76.33,76.24,76.32,67634.0,74.9483,74.9876,74.8992,74.9778,67634.0
2025-03-04 13:45:00,76.32,76.35,76.29,76.31,55990.0,74.9778,75.0072,74.9483,74.9679,55990.0
2025-03-04 13:50:00,76.31,76.41,76.29,76.39,94263.0,74.9679,75.0662,74.9483,75.0465,94263.0
2025-03-04 13:55:00,76.4,76.51,76.39,76.49,193582.0,75.0564,75.1644,75.0465,75.1448,193582.0
2025-03-04 14:00:00,76.48,76.68,76.48,76.66,267628.0,75.135,75.3314,75.135,75.3118,267628.0
2025-03-04 14:05:00,76.67,76.77,76.64,76.76,244841.0,75.3216,75.4199,75.2921,75.41,244841.0
2025-03-04 14:10:00,76.76,76.77,76.65,76.67,119231.0,75.41,75.4199,75.302,75.3216,119231.0
2025-03-04 14:15:00,76.67,76.72,76.61,76.69,127679.0,75.3216,75.3707,75.2627,75.3413,127679.0
2025-03-04 14:20:00,76.69,76.82,76.69,76.81,145862.0,75.3413,75.469,75.3413,75.4592,145862.0
2025-03-04 14:25:00,76.81,76.84,76.69,76.7,85271.0,75.4592,75.4886,75.3413,75.3511,85271.0
2025-03-04 14:30:00,76.7,76.72,76.65,76.68,111874.0,75.3511,75.3707,75.302,75.3314,111874.0
2025-03-04 14:35:00,76.67,76.75,76.67,76.74,127716.0,75.3216,75.4002,75.3216,75.3904,127716.0
2025-03-04 14:40:00,76.74,76.77,76.7,76.74,87006.0,75.3904,75.4199,75.3511,75.3904,87006.0
2025-03-04 14:45:00,76.75,76.79,76.72,76.74,66966.0,75.4002,75.4395,75.3707,75.3904,66966.0
2025-03-04 14:50:00,76.73,76.81,76.73,76.78,92898.0,75.3806,75.4592,75.3806,75.4297,92898.0
2025-03-04 14:55:00,76.77,76.82,76.75,76.81,88081.0,75.4199,75.469,75.4002,75.4592,88081.0
2025-03-04 15:00:00,76.8,76.88,76.74,76.77,124189.0,75.4493,75.5279,75.3904,75.4199,124189.0
2025-03-04 15:05:00,76.77,76.83,76.76,76.82,97759.0,75.4199,75.4788,75.41,75.469,97759.0
2025-03-04 15:10:00,76.83,76.9,76.81,76.88,170965.0,75.4788,75.5476,75.4592,75.5279,170965.0
2025-03-04 15:15:00,76.87,76.95,76.84,76.94,109842.0,75.5181,75.5967,75.4886,75.5869,109842.0
2025-03-04 15:20:00,76.94,77.07,76.93,77.06,186821.0,75.5869,75.7146,75.577,75.7048,186821.0
2025-03-04 15:25:00,77.06,77.07,76.93,76.95,319054.0,75.7048,75.7146,75.577,75.5967,319054.0
2025-03-04 15:30:00,76.94,76.95,76.67,76.71,226193.0,75.5869,75.5967,75.3216,75.3609,226193.0
2025-03-04 15:35:00,76.72,76.75,76.67,76.7,195469.0,75.3707,75.4002,75.3216,75.3511,195469.0
2025-03-04 15:40:00,76.69,76.71,76.6,76.66,180136.0,75.3413,75.3609,75.2528,75.3118,180136.0
2025-03-04 15:45:00,76.66,76.72,76.57,76.57,132880.0,75.3118,75.3707,75.2234,75.2234,132880.0
2025-03-04 15:50:00,76.57,76.57,76.29,76.36,372071.0,75.2234,75.2234,74.9483,75.0171,372071.0
2025-03-04 15:55:00,76.37,76.39,76.26,76.26,1227878.0,75.0269,75.0465,74.9188,74.9188,1227878.0
2025-03-05 09:30:00,77.34,77.44,77.3,77.44,134723.0,75.9798,76.0781,75.9405,76.0781,134723.0
2025-03-05 09:35:00,77.44,77.47,77.35,77.46,133670.0,76.0781,76.1075,75.9897,76.0977,133670.0
2025-03-05 09:40:00,77.49,77.64,77.49,77.56,75079.0,76.1272,76.2746,76.1272,76.196,75079.0
2025-03-05 09:45:00,77.55,77.58,77.45,77.48,97173.0,76.1861,76.2156,76.0879,76.1174,97173.0
2025-03-05 09:50:00,77.46,77.57,77.46,77.5,123377.0,76.0977,76.2058,76.0977,76.137,123377.0
2025-03-05 09:55:00,77.51,77.54,77.42,77.52,170740.0,76.1468,76.1763,76.0584,76.1567,170740.0
2025-03-05 10:00:00,77.52,77.71,77.48,77.61,249900.0,76.1567,76.3433,76.1174,76.2451,249900.0
2025-03-05 10:05:00,77.62,77.72,77.6,77.65,120721.0,76.2549,76.3531,76.2353,76.2844,120721.0
2025-03-05 10:10:00,77.64,77.66,77.54,77.57,66168.0,76.2746,76.2942,76.1763,76.2058,66168.0
2025-03-05 10:15:00,77.56,77.6,77.49,77.53,97749.0,76.196,76.2353,76.1272,76.1665,97749.0
2025-03-05 10:20:00,77.54,77.57,77.44,77.49,148719.0,76.1763,76.2058,76.0781,76.1272,148719.0
2025-03-05 10:25:00,77.5,77.54,77.48,77.51,126073.0,76.137,76.1763,76.1174,76.1468,126073.0
2025-03-05 10:30:00,77.52,77.59,77.49,77.55,83008.0,76.1567,76.2254,76.1272,76.1861,83008.0
2025-03-05 10:35:00,77.55,77.71,77.55,77.67,32368.0,76.1861,76.3433,76.1861,76.304,32368.0
2025-03-05 10:40:00,77.68,77.68,77.59,77.65,162472.0,76.3139,76.3139,76.2254,76.2844,162472.0
2025-03-05 10:45:00,77.65,77.71,77.57,77.58,116742.0,76.2844,76.3433,76.2058,76.2156,116742.0
2025-03-05 10:50:00,77.58,77.67,77.55,77.65,54888.0,76.2156,76.304,76.1861,76.2844,54888.0
2025-03-05 10:55:00,77.65,77.67,77.6,77.62,76547.0,76.2844,76.304,76.2353,76.2549,76547.0
2025-03-05 11:00:00,77.62,77.64,77.53,77.64,145304.0,76.2549,76.2746,76.1665,76.2746,145304.0
2025-03-05 11:05:00,77.64,77.65,77.6,77.63,52621.0,76.2746,76.2844,76.2353,76.2647,52621.0
2025-03-05 11:10:00,77.63,77.64,77.49,77.58,1103331.0,76.2647,76.2746,76.1272,76.2156,1103331.0
2025-03-05 11:15:00,77.58,77.62,77.53,77.54,100411.0,76.2156,76.2549,76.1665,76.1763,100411.0
2025-03-05 11:20:00,77.54,77.57,77.49,77.56,106640.0,76.1763,76.2058,76.1272,76.196,106640.0
2025-03-05 11:25:00,77.57,77.58,77.49,77.56,78326.0,76.2058,76.2156,76.1272,76.196,78326.0
2025-03-05 11:30:00,77.55,77.55,77.37,77.43,960473.0,76.1861,76.1861,76.0093,76.0682,960473.0
2025-03-05 11:35:00,77.43,77.52,77.39,77.5,257042.0,76.0682,76.1567,76.029,76.137,257042.0
2025-03-05 11:40:00,77.5,77.5,77.41,77.44,221209.0,76.137,76.137,76.0486,76.0781,221209.0
2025-03-05 11:45:00,77.45,77.5,77.41,77.46,65936.0,76.0879,76.137,76.0486,76.0977,65936.0
2025-03-05 11:50:00,77.45,77.48,77.4,77.47,51584.0,76.0879,76.1174,76.0388,76.1075,51584.0
2025-03-05 11:55:00,77.5,77.7,77.46,77.6,554570.0,76.137,76.3335,76.0977,76.2353,554570.0
2025-03-05 12:00:00,77.58,77.68,77.56,77.6,60916.0,76.2156,76.3139,76.196,76.2353,60916.0
2025-03-05 12:05:00,77.61,77.66,77.6,77.66,194807.0,76.2451,76.2942,76.2353,76.2942,194807.0
2025-03-05 12:10:00,77.67,77.71,77.64,77.65,84252.0,76.304,76.3433,76.2746,76.2844,84252.0
2025-03-05 12:15:00,77.65,77.69,77.63,77.65,91663.0,76.2844,76.3237,76.2647,76.2844,91663.0
2025-03-05 12:20:00,77.64,77.77,77.62,77.75,89899.0,76.2746,76.4023,76.2549,76.3826,89899.0
2025-03-05 12:25:00,77.74,77.8,77.71,77.8,44287.0,76.3728,76.4317,76.3433,76.4317,44287.0
2025-03-05 12:30:00,77.8,77.83,77.79,77.81,71030.0,76.4317,76.4612,76.4219,76.4416,71030.0
2025-03-05 12:35:00,77.8,77.85,77.78,77.85,63431.0,76.4317,76.4809,76.4121,76.4809,63431.0
2025-03-05 12:40:00,77.86,77.87,77.8,77.81,47314.0,76.4907,76.5005,76.4317,76.4416,47314.0
2025-03-05 12:45:00,77.81,77.82,77.73,77.82,79902.0,76.4416,76.4514,76.363,76.4514,79902.0
2025-03-05 12:50:00,77.82,77.88,77.81,77.84,36395.0,76.4514,76.5103,76.4416,76.471,36395.0
2025-03-05 12:55:00,77.82,77.88,77.81,77.88,63142.0,76.4514,76.5103,76.4416,76.5103,63142.0
2025-03-05 13:00:00,77.88,77.91,77.85,77.89,162391.0,76.5103,76.5398,76.4809,76.5202,162391.0
2025-03-05 13:05:00,77.88,77.91,77.63,77.64,212590.0,76.5103,76.5398,76.2647,76.2746,212590.0
2025-03-05 13:10:00,77.67,77.78,77.67,77.73,152250.0,76.304,76.4121,76.304,76.363,152250.0
2025-03-05 13:15:00,77.72,77.79,77.72,77.79,37319.0,76.3531,76.4219,76.3531,76.4219,37319.0
2025-03-05 13:20:00,77.78,77.81,77.75,77.78,47042.0,76.4121,76.4416,76.3826,76.4121,47042.0
2025-03-05 13:25:00,77.78,77.78,77.69,77.7,34762.0,76.4121,76.4121,76.3237,76.3335,34762.0
2025-03-05 13:30:00,77.7,77.76,77.63,77.66,55951.0,76.3335,76.3924,76.2647,76.2942,55951.0
2025-03-05 13:35:00,77.67,77.69,77.6,77.68,53752.0,76.304,76.3237,76.2353,76.3139,53752.0
2025-03-05 13:40:00,77.68,77.68,77.6,77.61,102130.0,76.3139,76.3139,76.2353,76.2451,102130.0
2025-03-05 13:45:00,77.61,77.76,77.61,77.75,56808.0,76.2451,76.3924,76.2451,76.3826,56808.0
2025-03-05 13:50:00,77.74,77.81,77.73,77.79,101339.0,76.3728,76.4416,76.363,76.4219,101339.0
2025-03-05 13:55:00,77.79,77.88,77.79,77.88,86174.0,76.4219,76.5103,76.4219,76.5103,86174.0
2025-03-05 14:00:00,77.87,77.95,77.85,77.95,169729.0,76.5005,76.5791,76.4809,76.5791,169729.0
2025-03-05 14:05:00,77.95,78.06,77.92,78.06,112071.0,76.5791,76.6872,76.5496,76.6872,112071.0
2025-03-05 14:10:00,78.05,78.1,78.01,78.09,80701.0,76.6773,76.7265,76.638,76.7166,80701.0
2025-03-05 14:15:00,78.09,78.12,77.99,78.02,121472.0,76.7166,76.7461,76.6184,76.6479,121472.0
2025-03-05 14:20:00,78.02,78.11,77.98,78.09,70194.0,76.6479,76.7363,76.6086,76.7166,70194.0
2025-03-05 14:25:00,78.1,78.11,78.04,78.05,87023.0,76.7265,76.7363,76.6675,76.6773,87023.0
2025-03-05 14:30:00,78.05,78.09,78.04,78.08,77680.0,76.6773,76.7166,76.6675,76.7068,77680.0
2025-03-05 14:35:00,78.07,78.11,78.02,78.08,98163.0,76.697,76.7363,76.6479,76.7068,98163.0
2025-03-05 14:40:00,78.08,78.12,78.06,78.08,86485.0,76.7068,76.7461,76.6872,76.7068,86485.0
2025-03-05 14:45:00,78.08,78.14,78.05,78.13,81704.0,76.7068,76.7658,76.6773,76.7559,81704.0
2025-03-05 14:50:00,78.13,78.16,78.1,78.15,87941.0,76.7559,76.7854,76.7265,76.7756,87941.0
2025-03-05 14:55:00,78.16,78.2,78.11,78.12,67061.0,76.7854,76.8247,76.7363,76.7461,67061.0
2025-03-05 15:00:00,78.13,78.24,78.11,78.21,83757.0,76.7559,76.864,76.7363,76.8345,83757.0
2025-03-05 15:05:00,78.22,78.23,78.19,78.2,127692.0,76.8444,76.8542,76.8149,76.8247,127692.0
2025-03-05 15:10:00,78.2,78.22,78.18,78.2,106915.0,76.8247,76.8444,76.8051,76.8247,106915.0
2025-03-05 15:15:00,78.21,78.22,78.07,78.14,129978.0,76.8345,76.8444,76.697,76.7658,129978.0
2025-03-05 15:20:00,78.14,78.16,78.08,78.12,90762.0,76.7658,76.7854,76.7068,76.7461,90762.0
2025-03-05 15:25:00,78.11,78.2,78.1,78.2,215045.0,76.7363,76.8247,76.7265,76.8247,215045.0
2025-03-05 15:30:00,78.18,78.18,78.09,78.13,209008.0,76.8051,76.8051,76.7166,76.7559,209008.0
2025-03-05 15:35:00,78.13,78.16,78.1,78.15,134337.0,76.7559,76.7854,76.7265,76.7756,134337.0
2025-03-05 15:40:00,78.15,78.2,78.13,78.2,162684.0,76.7756,76.8247,76.7559,76.8247,162684.0
2025-03-05 15:45:00,78.19,78.19,78.14,78.17,127176.0,76.8149,76.8149,76.7658,76.7952,127176.0
2025-03-05 15:50:00,78.17,78.18,78.06,78.17,282054.0,76.7952,76.8051,76.6872,76.7952,282054.0
2025-03-05 15:55:00,78.16,78.16,78.08,78.09,510096.0,76.7854,76.7854,76.7068,76.7166,510096.0
2025-03-06 09:30:00,77.64,77.71,77.61,77.64,382494.0,76.2746,76.3433,76.2451,76.2746,382494.0
2025-03-06 09:35:00,77.63,77.7,77.54,77.68,140300.0,76.2647,76.3335,76.1763,76.3139,140300.0
2025-03-06 09:40:00,77.68,77.82,77.67,77.75,151994.0,76.3139,76.4514,76.304,76.3826,151994.0
2025-03-06 09:45:00,77.75,77.88,77.74,77.84,353658.0,76.3826,76.5103,76.3728,76.471,353658.0
2025-03-06 09:50:00,77.86,77.99,77.84,77.87,181671.0,76.4907,76.6184,76.471,76.5005,181671.0
2025-03-06 09:55:00,77.86,77.89,77.78,77.84,62323.0,76.4907,76.5202,76.4121,76.471,62323.0
2025-03-06 10:00:00,77.84,78.03,77.81,78.02,263327.0,76.471,76.6577,76.4416,76.6479,263327.0
2025-03-06 10:05:00,78.02,78.09,77.99,78.05,313877.0,76.6479,76.7166,76.6184,76.6773,313877.0
2025-03-06 10:10:00,78.04,78.07,78.0,78.03,242571.0,76.6675,76.697,76.6282,76.6577,242571.0
2025-03-06 10:15:00,78.03,78.04,77.93,77.96,254982.0,76.6577,76.6675,76.5595,76.5889,254982.0
2025-03-06 10:20:00,77.96,78.05,77.94,77.96,154153.0,76.5889,76.6773,76.5693,76.5889,154153.0
2025-03-06 10:25:00,77.95,78.04,77.89,78.01,68801.0,76.5791,76.6675,76.5202,76.638,68801.0
2025-03-06 10:30:00,78.03,78.03,77.96,78.02,120295.0,76.6577,76.6577,76.5889,76.6479,120295.0
2025-03-06 10:35:00,78.01,78.11,77.99,78.11,144623.0,76.638,76.7363,76.6184,76.7363,144623.0
2025-03-06 10:40:00,78.1,78.12,78.02,78.06,165188.0,76.7265,76.7461,76.6479,76.6872,165188.0
2025-03-06 10:45:00,78.06,78.08,77.96,77.98,193768.0,76.6872,76.7068,76.5889,76.6086,193768.0
2025-03-06 10:50:00,77.98,77.99,77.9,77.91,71162.0,76.6086,76.6184,76.53,76.5398,71162.0
2025-03-06 10:55:00,77.92,78.02,77.92,78.0,61479.0,76.5496,76.6479,76.5496,76.6282,61479.0
2025-03-06 11:00:00,78.01,78.13,78.0,78.09,112583.0,76.638,76.7559,76.6282,76.7166,112583.0
2025-03-06 11:05:00,78.09,78.16,78.07,78.15,97098.0,76.7166,76.7854,76.697,76.7756,97098.0
2025-03-06 11:10:00,78.15,78.16,78.1,78.14,58979.0,76.7756,76.7854,76.7265,76.7658,58979.0
2025-03-06 11:15:00,78.13,78.21,78.12,78.19,71156.0,76.7559,76.8345,76.7461,76.8149,71156.0
2025-03-06 11:20:00,78.18,78.2,78.09,78.14,56086.0,76.8051,76.8247,76.7166,76.7658,56086.0
2025-03-06 11:25:00,78.15,78.2,78.02,78.12,168767.0,76.7756,76.8247,76.6479,76.7461,168767.0
2025-03-06 11:30:00,78.12,78.18,77.97,78.03,163763.0,76.7461,76.8051,76.5988,76.6577,163763.0
2025-03-06 11:35:00,78.02,78.03,77.81,77.82,166717.0,76.6479,76.6577,76.4416,76.4514,166717.0
2025-03-06 11:40:00,77.81,77.85,77.78,77.82,138020.0,76.4416,76.4809,76.4121,76.4514,138020.0
2025-03-06 11:45:00,77.83,77.88,77.81,77.84,763430.0,76.4612,76.5103,76.4416,76.471,763430.0
2025-03-06 11:50:00,77.83,77.83,77.68,77.72,166043.0,76.4612,76.4612,76.3139,76.3531,166043.0
2025-03-06 11:55:00,77.71,77.72,77.64,77.65,82101.0,76.3433,76.3531,76.2746,76.2844,82101.0
2025-03-06 12:00:00,77.62,77.7,77.57,77.57,153388.0,76.2549,76.3335,76.2058,76.2058,153388.0
2025-03-06 12:05:00,77.56,77.61,77.49,77.59,93722.0,76.196,76.2451,76.1272,76.2254,93722.0
2025-03-06 12:10:00,77.6,77.61,77.54,77.54,39743.0,76.2353,76.2451,76.1763,76.1763,39743.0
2025-03-06 12:15:00,77.54,77.63,77.53,77.61,91602.0,76.1763,76.2647,76.1665,76.2451,91602.0
2025-03-06 12:20:00,77.62,77.73,77.62,77.65,25704.0,76.2549,76.363,76.2549,76.2844,25704.0
2025-03-06 12:25:00,77.63,77.64,77.53,77.6,103850.0,76.2647,76.2746,76.1665,76.2353,103850.0
2025-03-06 12:30:00,77.6,77.68,77.58,77.61,55666.0,76.2353,76.3139,76.2156,76.2451,55666.0
2025-03-06 12:35:00,77.6,77.62,77.52,77.53,59980.0,76.2353,76.2549,76.1567,76.1665,59980.0
2025-03-06 12:40:00,77.53,77.61,77.52,77.53,161314.0,76.1665,76.2451,76.1567,76.1665,161314.0
2025-03-06 12:45:00,77.53,77.53,77.41,77.42,105474.0,76.1665,76.1665,76.0486,76.0584,105474.0
2025-03-06 12:50:00,77.42,77.45,77.37,77.44,97523.0,76.0584,76.0879,76.0093,76.0781,97523.0
2025-03-06 12:55:00,77.44,77.59,77.44,77.55,56957.0,76.0781,76.2254,76.0781,76.1861,56957.0
2025-03-06 13:00:00,77.54,77.58,77.5,77.54,78569.0,76.1763,76.2156,76.137,76.1763,78569.0
2025-03-06 13:05:00,77.54,77.58,77.49,77.52,59736.0,76.1763,76.2156,76.1272,76.1567,59736.0
2025-03-06 13:10:00,77.53,77.59,77.47,77.56,63696.0,76.1665,76.2254,76.1075,76.196,63696.0
2025-03-06 13:15:00,77.57,77.68,77.57,77.67,61888.0,76.2058,76.3139,76.2058,76.304,61888.0
2025-03-06 13:20:00,77.66,77.68,77.62,77.66,42221.0,76.2942,76.3139,76.2549,76.2942,42221.0
2025-03-06 13:25:00,77.67,77.67,77.53,77.54,40518.0,76.304,76.304,76.1665,76.1763,40518.0
2025-03-06 13:30:00,77.54,77.59,77.52,77.55,150147.0,76.1763,76.2254,76.1567,76.1861,150147.0
2025-03-06 13:35:00,77.55,77.58,77.42,77.43,85649.0,76.1861,76.2156,76.0584,76.0682,85649.0
2025-03-06 13:40:00,77.42,77.42,77.31,77.36,76354.0,76.0584,76.0584,75.9504,75.9995,76354.0
2025-03-06 13:45:00,77.36,77.46,77.33,77.45,59834.0,75.9995,76.0977,75.97,76.0879,59834.0
2025-03-06 13:50:00,77.43,77.51,77.42,77.46,54301.0,76.0682,76.1468,76.0584,76.0977,54301.0
2025-03-06 13:55:00,77.47,77.48,77.43,77.48,114292.0,76.1075,76.1174,76.0682,76.1174,114292.0
2025-03-06 14:00:00,77.48,77.49,77.38,77.4,703744.0,76.1174,76.1272,76.0191,76.0388,703744.0
2025-03-06 14:05:00,77.41,77.44,77.39,77.42,121455.0,76.0486,76.0781,76.029,76.0584,121455.0
2025-03-06 14:10:00,77.42,77.48,77.4,77.43,40896.0,76.0584,76.1174,76.0388,76.0682,40896.0
2025-03-06 14:15:00,77.43,77.47,77.36,77.38,124112.0,76.0682,76.1075,75.9995,76.0191,124112.0
2025-03-06 14:20:00,77.38,77.43,77.37,77.42,34546.0,76.0191,76.0682,76.0093,76.0584,34546.0
2025-03-06 14:25:00,77.43,77.43,77.31,77.35,56572.0,76.0682,76.0682,75.9504,75.9897,56572.0
2025-03-06 14:30:00,77.35,77.4,77.3,77.37,69613.0,75.9897,76.0388,75.9405,76.0093,69613.0
2025-03-06 14:35:00,77.37,77.44,77.35,77.41,59486.0,76.0093,76.0781,75.9897,76.0486,59486.0
2025-03-06 14:40:00,77.4,77.55,77.39,77.5,144812.0,76.0388,76.1861,76.029,76.137,144812.0
2025-03-06 14:45:00,77.51,77.69,77.51,77.66,132398.0,76.1468,76.3237,76.1468,76.2942,132398.0
2025-03-06 14:50:00,77.67,77.78,77.64,77.69,259524.0,76.304,76.4121,76.2746,76.3237,259524.0
2025-03-06 14:55:00,77.68,77.68,77.43,77.44,215308.0,76.3139,76.3139,76.0682,76.0781,215308.0
2025-03-06 15:00:00,77.43,77.56,77.39,77.54,176254.0,76.0682,76.196,76.029,76.1763,176254.0
2025-03-06 15:05:00,77.54,77.59,77.51,77.56,100779.0,76.1763,76.2254,76.1468,76.196,100779.0
2025-03-06 15:10:00,77.57,77.61,77.53,77.59,179735.0,76.2058,76.2451,76.1665,76.2254,179735.0
2025-03-06 15:15:00,77.58,77.62,77.52,77.59,120407.0,76.2156,76.2549,76.1567,76.2254,120407.0
2025-03-06 15:20:00,77.59,77.61,77.46,77.49,262875.0,76.2254,76.2451,76.0977,76.1272,262875.0
2025-03-06 15:25:00,77.5,77.58,77.48,77.57,147539.0,76.137,76.2156,76.1174,76.2058,147539.0
2025-03-06 15:30:00,77.58,77.68,77.55,77.58,328373.0,76.2156,76.3139,76.1861,76.2156,328373.0
2025-03-06 15:35:00,77.57,77.62,77.5,77.51,164809.0,76.2058,76.2549,76.137,76.1468,164809.0
2025-03-06 15:40:00,77.5,77.52,77.38,77.4,467989.0,76.137,76.1567,76.0191,76.0388,467989.0
2025-03-06 15:45:00,77.39,77.49,77.38,77.48,1194331.0,76.029,76.1272,76.0191,76.1174,1194331.0
2025-03-06 15:50:00,77.48,77.51,77.42,77.45,335488.0,76.1174,76.1468,76.0584,76.0879,335488.0
2025-03-06 15:55:00,77.46,77.46,77.35,77.35,524953.0,76.0977,76.0977,75.9897,75.9897,524953.0
2025-03-07 09:30:00,77.48,77.61,77.48,77.58,290284.0,76.1174,76.2451,76.1174,76.2156,290284.0
2025-03-07 09:35:00,77.57,77.65,77.52,77.57,53327.0,76.2058,76.2844,76.1567,76.2058,53327.0
2025-03-07 09:40:00,77.57,77.76,77.55,77.68,96199.0,76.2058,76.3924,76.1861,76.3139,96199.0
2025-03-07 09:45:00,77.69,77.78,77.66,77.78,169910.0,76.3237,76.4121,76.2942,76.4121,169910.0
2025-03-07 09:50:00,77.78,77.84,77.77,77.81,101927.0,76.4121,76.471,76.4023,76.4416,101927.0
2025-03-07 09:55:00,77.81,77.85,77.75,77.78,301961.0,76.4416,76.4809,76.3826,76.4121,301961.0
2025-03-07 10:00:00,77.76,77.83,77.69,77.82,252154.0,76.3924,76.4612,76.3237,76.4514,252154.0
2025-03-07 10:05:00,77.83,77.84,77.72,77.75,150910.0,76.4612,76.471,76.3531,76.3826,150910.0
2025-03-07 10:10:00,77.76,77.78,77.72,77.73,109996.0,76.3924,76.4121,76.3531,76.363,109996.0
2025-03-07 10:15:00,77.73,77.74,77.64,77.67,102700.0,76.363,76.3728,76.2746,76.304,102700.0
2025-03-07 10:20:00,77.66,77.79,77.65,77.77,192142.0,76.2942,76.4219,76.2844,76.4023,192142.0
2025-03-07 10:25:00,77.76,77.77,77.69,77.72,174766.0,76.3924,76.4023,76.3237,76.3531,174766.0
2025-03-07 10:30:00,77.71,77.71,77.53,77.55,108924.0,76.3433,76.3433,76.1665,76.1861,108924.0
2025-03-07 10:35:00,77.55,77.55,77.42,77.43,61546.0,76.1861,76.1861,76.0584,76.0682,61546.0
2025-03-07 10:40:00,77.42,77.5,77.36,77.49,312378.0,76.0584,76.137,75.9995,76.1272,312378.0
2025-03-07 10:45:00,77.48,78.0,77.48,77.97,752032.0,76.1174,76.6282,76.1174,76.5988,752032.0
2025-03-07 10:50:00,77.98,78.0,77.68,77.78,204271.0,76.6086,76.6282,76.3139,76.4121,204271.0
2025-03-07 10:55:00,77.78,77.84,77.74,77.81,99609.0,76.4121,76.471,76.3728,76.4416,99609.0
2025-03-07 11:00:00,77.8,77.86,77.78,77.81,112659.0,76.4317,76.4907,76.4121,76.4416,112659.0
2025-03-07 11:05:00,77.81,77.84,77.75,77.76,54638.0,76.4416,76.471,76.3826,76.3924,54638.0
2025-03-07 11:10:00,77.76,77.81,77.74,77.8,48657.0,76.3924,76.4416,76.3728,76.4317,48657.0
2025-03-07 11:15:00,77.8,77.81,77.69,77.7,60033.0,76.4317,76.4416,76.3237,76.3335,60033.0
2025-03-07 11:20:00,77.72,77.74,77.65,77.66,271847.0,76.3531,76.3728,76.2844,76.2942,271847.0
2025-03-07 11:25:00,77.65,77.66,77.53,77.53,70944.0,76.2844,76.2942,76.1665,76.1665,70944.0
2025-03-07 11:30:00,77.55,77.56,77.48,77.55,72554.0,76.1861,76.196,76.1174,76.1861,72554.0
2025-03-07 11:35:00,77.56,77.57,77.51,77.52,208544.0,76.196,76.2058,76.1468,76.1567,208544.0
2025-03-07 11:40:00,77.51,77.53,77.4,77.48,59164.0,76.1468,76.1665,76.0388,76.1174,59164.0
2025-03-07 11:45:00,77.48,77.51,77.45,77.47,35911.0,76.1174,76.1468,76.0879,76.1075,35911.0
2025-03-07 11:50:00,77.47,77.49,77.41,77.47,108562.0,76.1075,76.1272,76.0486,76.1075,108562.0
2025-03-07 11:55:00,77.47,77.54,77.44,77.53,87546.0,76.1075,76.1763,76.0781,76.1665,87546.0
2025-03-07 12:00:00,77.54,77.68,77.54,77.56,381224.0,76.1763,76.3139,76.1763,76.196,381224.0
2025-03-07 12:05:00,77.58,77.62,77.45,77.48,81047.0,76.2156,76.2549,76.0879,76.1174,81047.0
2025-03-07 12:10:00,77.47,77.51,77.41,77.5,47997.0,76.1075,76.1468,76.0486,76.137,47997.0
2025-03-07 12:15:00,77.49,77.5,77.38,77.4,44023.0,76.1272,76.137,76.0191,76.0388,44023.0
2025-03-07 12:20:00,77.42,77.57,77.41,77.56,69028.0,76.0584,76.2058,76.0486,76.196,69028.0
2025-03-07 12:25:00,77.55,77.61,77.53,77.59,108234.0,76.1861,76.2451,76.1665,76.2254,108234.0
2025-03-07 12:30:00,77.6,77.68,77.52,77.67,88454.0,76.2353,76.3139,76.1567,76.304,88454.0
2025-03-07 12:35:00,77.69,77.74,77.64,77.68,46325.0,76.3237,76.3728,76.2746,76.3139,46325.0
2025-03-07 12:40:00,77.67,77.78,77.66,77.77,30727.0,76.304,76.4121,76.2942,76.4023,30727.0
2025-03-07 12:45:00,77.77,77.85,77.76,77.81,155610.0,76.4023,76.4809,76.3924,76.4416,155610.0
2025-03-07 12:50:00,77.81,77.91,77.78,77.9,64975.0,76.4416,76.5398,76.4121,76.53,64975.0
2025-03-07 12:55:00,77.87,77.9,77.67,77.73,48066.0,76.5005,76.53,76.304,76.363,48066.0
2025-03-07 13:00:00,77.73,77.89,77.72,77.87,154568.0,76.363,76.5202,76.3531,76.5005,154568.0
2025-03-07 13:05:00,77.86,77.93,77.82,77.84,246282.0,76.4907,76.5595,76.4514,76.471,246282.0
2025-03-07 13:10:00,77.83,77.89,77.78,77.88,29857.0,76.4612,76.5202,76.4121,76.5103,29857.0
2025-03-07 13:15:00,77.87,77.9,77.84,77.88,84638.0,76.5005,76.53,76.471,76.5103,84638.0
2025-03-07 13:20:00,77.88,77.92,77.8,77.82,57566.0,76.5103,76.5496,76.4317,76.4514,57566.0
2025-03-07 13:25:00,77.8,77.83,77.76,77.77,160481.0,76.4317,76.4612,76.3924,76.4023,160481.0
2025-03-07 13:30:00,77.78,77.82,77.75,77.8,52044.0,76.4121,76.4514,76.3826,76.4317,52044.0
2025-03-07 13:35:00,77.79,77.96,77.78,77.94,154665.0,76.4219,76.5889,76.4121,76.5693,154665.0
2025-03-07 13:40:00,77.94,77.97,77.88,77.95,113723.0,76.5693,76.5988,76.5103,76.5791,113723.0
2025-03-07 13:45:00,77.95,77.99,77.94,77.96,108177.0,76.5791,76.6184,76.5693,76.5889,108177.0
2025-03-07 13:50:00,77.97,78.03,77.93,78.01,119256.0,76.5988,76.6577,76.5595,76.638,119256.0
2025-03-07 13:55:00,78.0,78.05,77.98,78.04,73391.0,76.6282,76.6773,76.6086,76.6675,73391.0
2025-03-07 14:00:00,78.03,78.1,78.03,78.07,75280.0,76.6577,76.7265,76.6577,76.697,75280.0
2025-03-07 14:05:00,78.06,78.06,77.95,77.97,31358.0,76.6872,76.6872,76.5791,76.5988,31358.0
2025-03-07 14:10:00,77.98,78.04,77.98,78.0,68945.0,76.6086,76.6675,76.6086,76.6282,68945.0
2025-03-07 14:15:00,78.02,78.09,78.01,78.09,35784.0,76.6479,76.7166,76.638,76.7166,35784.0
2025-03-07 14:20:00,78.09,78.2,78.09,78.16,68433.0,76.7166,76.8247,76.7166,76.7854,68433.0
2025-03-07 14:25:00,78.17,78.17,78.09,78.14,136668.0,76.7952,76.7952,76.7166,76.7658,136668.0
2025-03-07 14:30:00,78.14,78.18,78.12,78.16,49562.0,76.7658,76.8051,76.7461,76.7854,49562.0
2025-03-07 14:35:00,78.16,78.18,78.07,78.14,47771.0,76.7854,76.8051,76.697,76.7658,47771.0
2025-03-07 14:40:00,78.15,78.17,78.08,78.09,96056.0,76.7756,76.7952,76.7068,76.7166,96056.0
2025-03-07 14:45:00,78.09,78.1,78.02,78.03,62013.0,76.7166,76.7265,76.6479,76.6577,62013.0
2025-03-07 14:50:00,78.02,78.09,78.01,78.07,59162.0,76.6479,76.7166,76.638,76.697,59162.0
2025-03-07 14:55:00,78.08,78.13,78.05,78.06,57111.0,76.7068,76.7559,76.6773,76.6872,57111.0
2025-03-07 15:00:00,78.07,78.08,78.02,78.05,34324.0,76.697,76.7068,76.6479,76.6773,34324.0
2025-03-07 15:05:00,78.04,78.15,78.03,78.15,48719.0,76.6675,76.7756,76.6577,76.7756,48719.0
2025-03-07 15:10:00,78.14,78.16,78.11,78.13,136117.0,76.7658,76.7854,76.7363,76.7559,136117.0
2025-03-07 15:15:00,78.12,78.22,78.07,78.2,95969.0,76.7461,76.8444,76.697,76.8247,95969.0
2025-03-07 15:20:00,78.2,78.2,78.14,78.16,113277.0,76.8247,76.8247,76.7658,76.7854,113277.0
2025-03-07 15:25:00,78.16,78.21,78.15,78.18,198127.0,76.7854,76.8345,76.7756,76.8051,198127.0
2025-03-07 15:30:00,78.18,78.2,78.16,78.19,127752.0,76.8051,76.8247,76.7854,76.8149,127752.0
2025-03-07 15:35:00,78.19,78.19,78.01,78.04,100862.0,76.8149,76.8149,76.638,76.6675,100862.0
2025-03-07 15:40:00,78.04,78.11,78.0,78.1,150521.0,76.6675,76.7363,76.6282,76.7265,150521.0
2025-03-07 15:45:00,78.09,78.2,78.09,78.2,67844.0,76.7166,76.8247,76.7166,76.8247,67844.0
2025-03-07 15:50:00,78.2,78.23,78.13,78.23,181905.0,76.8247,76.8542,76.7559,76.8542,181905.0
2025-03-07 15:55:00,78.24,78.3,78.18,78.18,1352951.0,76.864,76.9229,76.8051,76.8051,1352951.0
2025-03-10 09:30:00,77.0,77.07,76.94,76.98,332055.0,75.6458,75.7146,75.5869,75.6262,332055.0
2025-03-10 09:35:00,77.01,77.16,77.0,77.13,77666.0,75.6556,75.803,75.6458,75.7735,77666.0
2025-03-10 09:40:00,77.13,77.18,77.1,77.16,106555.0,75.7735,75.8226,75.7441,75.803,106555.0
2025-03-10 09:45:00,77.16,77.18,77.01,77.06,211094.0,75.803,75.8226,75.6556,75.7048,211094.0
2025-03-10 09:50:00,77.04,77.09,76.94,76.96,242871.0,75.6851,75.7342,75.5869,75.6065,242871.0
2025-03-10 09:55:00,76.97,77.08,76.97,77.0,189943.0,75.6163,75.7244,75.6163,75.6458,189943.0
2025-03-10 10:00:00,76.98,76.99,76.83,76.83,175304.0,75.6262,75.636,75.4788,75.4788,175304.0
2025-03-10 10:05:00,76.84,76.9,76.82,76.86,62327.0,75.4886,75.5476,75.469,75.5083,62327.0
2025-03-10 10:10:00,76.85,76.93,76.84,76.89,91175.0,75.4984,75.577,75.4886,75.5377,91175.0
2025-03-10 10:15:00,76.87,76.9,76.77,76.81,122791.0,75.5181,75.5476,75.4199,75.4592,122791.0
2025-03-10 10:20:00,76.8,76.82,76.71,76.79,107840.0,75.4493,75.469,75.3609,75.4395,107840.0
2025-03-10 10:25:00,76.79,76.82,76.71,76.71,96100.0,75.4395,75.469,75.3609,75.3609,96100.0
2025-03-10 10:30:00,76.72,76.75,76.6,76.61,135668.0,75.3707,75.4002,75.2528,75.2627,135668.0
2025-03-10 10:35:00,76.62,76.71,76.56,76.66,131571.0,75.2725,75.3609,75.2135,75.3118,131571.0
2025-03-10 10:40:00,76.66,76.73,76.63,76.66,57424.0,75.3118,75.3806,75.2823,75.3118,57424.0
2025-03-10 10:45:00,76.66,76.75,76.61,76.67,92946.0,75.3118,75.4002,75.2627,75.3216,92946.0
2025-03-10 10:50:00,76.67,76.69,76.62,76.64,248012.0,75.3216,75.3413,75.2725,75.2921,248012.0
2025-03-10 10:55:00,76.64,76.69,76.6,76.69,53267.0,75.2921,75.3413,75.2528,75.3413,53267.0
2025-03-10 11:00:00,76.7,76.81,76.7,76.74,108662.0,75.3511,75.4592,75.3511,75.3904,108662.0
2025-03-10 11:05:00,76.73,76.78,76.7,76.74,106689.0,75.3806,75.4297,75.3511,75.3904,106689.0
2025-03-10 11:10:00,76.73,76.81,76.72,76.81,182511.0,75.3806,75.4592,75.3707,75.4592,182511.0
2025-03-10 11:15:00,76.79,76.82,76.74,76.76,123186.0,75.4395,75.469,75.3904,75.41,123186.0
2025-03-10 11:20:00,76.76,76.84,76.74,76.84,102675.0,75.41,75.4886,75.3904,75.4886,102675.0
2025-03-10 11:25:00,76.82,76.85,76.79,76.81,31425.0,75.469,75.4984,75.4395,75.4592,31425.0
2025-03-10 11:30:00,76.81,76.87,76.79,76.83,76274.0,75.4592,75.5181,75.4395,75.4788,76274.0
2025-03-10 11:35:00,76.81,76.86,76.74,76.74,59481.0,75.4592,75.5083,75.3904,75.3904,59481.0
2025-03-10 11:40:00,76.75,76.76,76.58,76.61,74682.0,75.4002,75.41,75.2332,75.2627,74682.0
2025-03-10 11:45:00,76.62,76.74,76.6,76.72,35299.0,75.2725,75.3904,75.2528,75.3707,35299.0
2025-03-10 11:50:00,76.71,76.75,76.67,76.73,45800.0,75.3609,75.4002,75.3216,75.3806,45800.0
2025-03-10 11:55:00,76.73,76.73,76.64,76.66,112181.0,75.3806,75.3806,75.2921,75.3118,112181.0
2025-03-10 12:00:00,76.65,76.71,76.63,76.63,46476.0,75.302,75.3609,75.2823,75.2823,46476.0
2025-03-10 12:05:00,76.63,76.67,76.58,76.59,106660.0,75.2823,75.3216,75.2332,75.243,106660.0
2025-03-10 12:10:00,76.59,76.68,76.58,76.68,58450.0,75.243,75.3314,75.2332,75.3314,58450.0
2025-03-10 12:15:00,76.67,76.68,76.54,76.56,72858.0,75.3216,75.3314,75.1939,75.2135,72858.0
2025-03-10 12:20:00,76.57,76.62,76.55,76.57,35394.0,75.2234,75.2725,75.2037,75.2234,35394.0
2025-03-10 12:25:00,76.58,76.62,76.57,76.62,47537.0,75.2332,75.2725,75.2234,75.2725,47537.0
2025-03-10 12:30:00,76.62,76.73,76.61,76.7,32552.0,75.2725,75.3806,75.2627,75.3511,32552.0
2025-03-10 12:35:00,76.68,76.7,76.55,76.56,84466.0,75.3314,75.3511,75.2037,75.2135,84466.0
2025-03-10 12:40:00,76.55,76.61,76.54,76.58,73706.0,75.2037,75.2627,75.1939,75.2332,73706.0
2025-03-10 12:45:00,76.57,76.59,76.51,76.53,86074.0,75.2234,75.243,75.1644,75.1841,86074.0
2025-03-10 12:50:00,76.54,76.6,76.53,76.57,119002.0,75.1939,75.2528,75.1841,75.2234,119002.0
2025-03-10 12:55:00,76.56,76.59,76.52,76.53,40244.0,75.2135,75.243,75.1743,75.1841,40244.0
2025-03-10 13:00:00,76.53,76.55,76.45,76.45,59860.0,75.1841,75.2037,75.1055,75.1055,59860.0
2025-03-10 13:05:00,76.45,76.5,76.45,76.45,23545.0,75.1055,75.1546,75.1055,75.1055,23545.0
2025-03-10 13:10:00,76.44,76.48,76.39,76.47,30010.0,75.0957,75.135,75.0465,75.1251,30010.0
2025-03-10 13:15:00,76.47,76.49,76.44,76.48,28308.0,75.1251,75.1448,75.0957,75.135,28308.0
2025-03-10 13:20:00,76.48,76.58,76.47,76.55,44217.0,75.135,75.2332,75.1251,75.2037,44217.0
2025-03-10 13:25:00,76.55,76.55,76.46,76.48,34401.0,75.2037,75.2037,75.1153,75.135,34401.0
2025-03-10 13:30:00,76.46,76.48,76.43,76.44,30867.0,75.1153,75.135,75.0858,75.0957,30867.0
2025-03-10 13:35:00,76.44,76.46,76.37,76.42,71359.0,75.0957,75.1153,75.0269,75.076,71359.0
2025-03-10 13:40:00,76.41,76.43,76.38,76.39,78107.0,75.0662,75.0858,75.0367,75.0465,78107.0
2025-03-10 13:45:00,76.39,76.43,76.35,76.37,63770.0,75.0465,75.0858,75.0072,75.0269,63770.0
2025-03-10 13:50:00,76.37,76.37,76.25,76.26,717204.0,75.0269,75.0269,74.909,74.9188,717204.0
2025-03-10 13:55:00,76.25,76.27,76.18,76.18,229820.0,74.909,74.9287,74.8402,74.8402,229820.0
2025-03-10 14:00:00,76.18,76.19,76.14,76.16,324431.0,74.8402,74.8501,74.8009,74.8206,324431.0
2025-03-10 14:05:00,76.17,76.18,76.08,76.16,55629.0,74.8304,74.8402,74.742,74.8206,55629.0
2025-03-10 14:10:00,76.16,76.36,76.15,76.2,342940.0,74.8206,75.0171,74.8108,74.8599,342940.0
2025-03-10 14:15:00,76.2,76.23,76.15,76.16,117302.0,74.8599,74.8894,74.8108,74.8206,117302.0
2025-03-10 14:20:00,76.15,76.2,76.14,76.18,108790.0,74.8108,74.8599,74.8009,74.8402,108790.0
2025-03-10 14:25:00,76.18,76.19,76.08,76.11,114602.0,74.8402,74.8501,74.742,74.7715,114602.0
2025-03-10 14:30:00,76.12,76.17,76.11,76.13,143031.0,74.7813,74.8304,74.7715,74.7911,143031.0
2025-03-10 14:35:00,76.13,76.14,76.1,76.11,70770.0,74.7911,74.8009,74.7616,74.7715,70770.0
2025-03-10 14:40:00,76.11,76.13,76.06,76.1,106438.0,74.7715,74.7911,74.7223,74.7616,106438.0
2025-03-10 14:45:00,76.11,76.14,76.09,76.1,154932.0,74.7715,74.8009,74.7518,74.7616,154932.0
2025-03-10 14:50:00,76.1,76.12,76.03,76.04,216312.0,74.7616,74.7813,74.6929,74.7027,216312.0
2025-03-10 14:55:00,76.04,76.05,75.97,76.0,126109.0,74.7027,74.7125,74.6339,74.6634,126109.0
2025-03-10 15:00:00,75.99,76.03,75.9,75.92,129967.0,74.6536,74.6929,74.5652,74.5848,129967.0
2025-03-10 15:05:00,75.92,75.97,75.85,75.89,136005.0,74.5848,74.6339,74.516,74.5553,136005.0
2025-03-10 15:10:00,75.89,76.02,75.85,76.02,174487.0,74.5553,74.683,74.516,74.683,174487.0
2025-03-10 15:15:00,76.01,76.15,76.0,76.14,125127.0,74.6732,74.8108,74.6634,74.8009,125127.0
2025-03-10 15:20:00,76.15,76.25,76.14,76.25,287299.0,74.8108,74.909,74.8009,74.909,287299.0
2025-03-10 15:25:00,76.25,76.37,76.23,76.24,120901.0,74.909,75.0269,74.8894,74.8992,120901.0
2025-03-10 15:30:00,76.24,76.38,76.24,76.37,140727.0,74.8992,75.0367,74.8992,75.0269,140727.0
2025-03-10 15:35:00,76.37,76.4,76.23,76.3,197308.0,75.0269,75.0564,74.8894,74.9581,197308.0
2025-03-10 15:40:00,76.3,76.31,76.2,76.2,169078.0,74.9581,74.9679,74.8599,74.8599,169078.0
2025-03-10 15:45:00,76.21,76.33,76.21,76.31,117833.0,74.8697,74.9876,74.8697,74.9679,117833.0
2025-03-10 15:50:00,76.32,76.43,76.32,76.36,214174.0,74.9778,75.0858,74.9778,75.0171,214174.0
2025-03-10 15:55:00,76.37,76.43,76.36,76.39,350343.0,75.0269,75.0858,75.0171,75.0465,350343.0
2025-03-11 09:30:00,76.48,76.5,76.37,76.37,294108.0,75.135,75.1546,75.0269,75.0269,294108.0
2025-03-11 09:35:00,76.37,76.51,76.34,76.47,138230.0,75.0269,75.1644,74.9974,75.1251,138230.0
2025-03-11 09:40:00,76.47,76.5,76.36,76.48,117114.0,75.1251,75.1546,75.0171,75.135,117114.0
2025-03-11 09:45:00,76.47,76.51,76.41,76.49,68608.0,75.1251,75.1644,75.0662,75.1448,68608.0
2025-03-11 09:50:00,76.5,76.51,76.29,76.31,150129.0,75.1546,75.1644,74.9483,74.9679,150129.0
2025-03-11 09:55:00,76.32,76.34,76.27,76.34,70587.0,74.9778,74.9974,74.9287,74.9974,70587.0
2025-03-11 10:00:00,76.32,76.47,76.05,76.08,461639.0,74.9778,75.1251,74.7125,74.742,461639.0
2025-03-11 10:05:00,76.06,76.27,76.06,76.25,164673.0,74.7223,74.9287,74.7223,74.909,164673.0
2025-03-11 10:10:00,76.25,76.25,76.02,76.09,223833.0,74.909,74.909,74.683,74.7518,223833.0
2025-03-11 10:15:00,76.09,76.18,76.01,76.09,111369.0,74.7518,74.8402,74.6732,74.7518,111369.0
2025-03-11 10:20:00,76.08,76.15,75.95,75.95,110384.0,74.742,74.8108,74.6143,74.6143,110384.0
2025-03-11 10:25:00,75.98,75.99,75.83,75.87,1905435.0,74.6438,74.6536,74.4964,74.5357,1905435.0
2025-03-11 10:30:00,75.85,75.98,75.84,75.86,83446.0,74.516,74.6438,74.5062,74.5259,83446.0
2025-03-11 10:35:00,75.86,75.91,75.7,75.73,135600.0,74.5259,74.575,74.3687,74.3981,135600.0
2025-03-11 10:40:00,75.73,75.88,75.69,75.81,86789.0,74.3981,74.5455,74.3589,74.4767,86789.0
2025-03-11 10:45:00,75.83,75.89,75.77,75.8,157892.0,74.4964,74.5553,74.4374,74.4669,157892.0
2025-03-11 10:50:00,75.81,75.98,75.81,75.97,64517.0,74.4767,74.6438,74.4767,74.6339,64517.0
2025-03-11 10:55:00,75.96,75.96,75.78,75.81,102203.0,74.6241,74.6241,74.4473,74.4767,102203.0
2025-03-11 11:00:00,75.8,75.92,75.76,75.85,113591.0,74.4669,74.5848,74.4276,74.516,113591.0
2025-03-11 11:05:00,75.84,76.03,75.83,76.02,125549.0,74.5062,74.6929,74.4964,74.683,125549.0
2025-03-11 11:10:00,76.02,76.07,75.97,76.03,84000.0,74.683,74.7322,74.6339,74.6929,84000.0
2025-03-11 11:15:00,76.03,76.11,76.02,76.1,121879.0,74.6929,74.7715,74.683,74.7616,121879.0
2025-03-11 11:20:00,76.11,76.18,76.06,76.08,87894.0,74.7715,74.8402,74.7223,74.742,87894.0
2025-03-11 11:25:00,76.09,76.17,75.99,76.0,106589.0,74.7518,74.8304,74.6536,74.6634,106589.0
2025-03-11 11:30:00,75.99,76.15,75.97,76.12,71412.0,74.6536,74.8108,74.6339,74.7813,71412.0
2025-03-11 11:35:00,76.11,76.13,76.0,76.1,83936.0,74.7715,74.7911,74.6634,74.7616,83936.0
2025-03-11 11:40:00,76.09,76.21,76.08,76.18,57368.0,74.7518,74.8697,74.742,74.8402,57368.0
2025-03-11 11:45:00,76.19,76.2,76.05,76.13,53682.0,74.8501,74.8599,74.7125,74.7911,53682.0
2025-03-11 11:50:00,76.14,76.19,76.11,76.17,65245.0,74.8009,74.8501,74.7715,74.8304,65245.0
2025-03-11 11:55:00,76.17,76.19,75.99,76.0,153551.0,74.8304,74.8501,74.6536,74.6634,153551.0
2025-03-11 12:00:00,76.0,76.0,75.93,75.93,91732.0,74.6634,74.6634,74.5946,74.5946,91732.0
2025-03-11 12:05:00,75.92,75.93,75.83,75.85,41982.0,74.5848,74.5946,74.4964,74.516,41982.0
2025-03-11 12:10:00,75.85,75.86,75.79,75.8,119548.0,74.516,74.5259,74.4571,74.4669,119548.0
2025-03-11 12:15:00,75.8,75.86,75.8,75.85,108877.0,74.4669,74.5259,74.4669,74.516,108877.0
2025-03-11 12:20:00,75.85,75.91,75.82,75.88,65294.0,74.516,74.575,74.4866,74.5455,65294.0
2025-03-11 12:25:00,75.89,75.91,75.84,75.86,73399.0,74.5553,74.575,74.5062,74.5259,73399.0
2025-03-11 12:30:00,75.87,75.93,75.86,75.92,213041.0,74.5357,74.5946,74.5259,74.5848,213041.0
2025-03-11 12:35:00,75.94,75.94,75.84,75.84,54672.0,74.6045,74.6045,74.5062,74.5062,54672.0
2025-03-11 12:40:00,75.85,75.97,75.82,75.87,127870.0,74.516,74.6339,74.4866,74.5357,127870.0
2025-03-11 12:45:00,75.86,75.9,75.84,75.88,53367.0,74.5259,74.5652,74.5062,74.5455,53367.0
2025-03-11 12:50:00,75.88,75.89,75.77,75.81,53795.0,74.5455,74.5553,74.4374,74.4767,53795.0
2025-03-11 12:55:00,75.81,75.84,75.73,75.77,105674.0,74.4767,74.5062,74.3981,74.4374,105674.0
2025-03-11 13:00:00,75.77,75.77,75.68,75.71,49902.0,74.4374,74.4374,74.349,74.3785,49902.0
2025-03-11 13:05:00,75.71,75.74,75.67,75.73,85359.0,74.3785,74.408,74.3392,74.3981,85359.0
2025-03-11 13:10:00,75.74,75.76,75.7,75.72,74464.0,74.408,74.4276,74.3687,74.3883,74464.0
2025-03-11 13:15:00,75.69,75.77,75.68,75.73,69399.0,74.3589,74.4374,74.349,74.3981,69399.0
2025-03-11 13:20:00,75.72,75.76,75.63,75.67,129094.0,74.3883,74.4276,74.2999,74.3392,129094.0
2025-03-11 13:25:00,75.68,75.69,75.6,75.63,146002.0,74.349,74.3589,74.2704,74.2999,146002.0
2025-03-11 13:30:00,75.63,75.75,75.61,75.65,216760.0,74.2999,74.4178,74.2803,74.3196,216760.0
2025-03-11 13:35:00,75.66,75.69,75.61,75.68,126271.0,74.3294,74.3589,74.2803,74.349,126271.0
2025-03-11 13:40:00,75.69,75.76,75.68,75.76,45199.0,74.3589,74.4276,74.349,74.4276,45199.0
2025-03-11 13:45:00,75.76,75.9,75.74,75.84,95839.0,74.4276,74.5652,74.408,74.5062,95839.0
2025-03-11 13:50:00,75.84,75.89,75.82,75.85,97366.0,74.5062,74.5553,74.4866,74.516,97366.0
2025-03-11 13:55:00,75.86,75.86,75.74,75.84,181819.0,74.5259,74.5259,74.408,74.5062,181819.0
2025-03-11 14:00:00,75.83,76.07,75.82,76.01,154372.0,74.4964,74.7322,74.4866,74.6732,154372.0
2025-03-11 14:05:00,76.02,76.13,75.96,76.07,88273.0,74.683,74.7911,74.6241,74.7322,88273.0
2025-03-11 14:10:00,76.08,76.28,76.08,76.28,120506.0,74.742,74.9385,74.742,74.9385,120506.0
2025-03-11 14:15:00,76.28,76.28,76.19,76.26,182153.0,74.9385,74.9385,74.8501,74.9188,182153.0
2025-03-11 14:20:00,76.26,76.4,76.25,76.3,107484.0,74.9188,75.0564,74.909,74.9581,107484.0
2025-03-11 14:25:00,76.3,76.34,76.24,76.28,51931.0,74.9581,74.9974,74.8992,74.9385,51931.0
2025-03-11 14:30:00,76.26,76.27,76.17,76.22,93014.0,74.9188,74.9287,74.8304,74.8795,93014.0
2025-03-11 14:35:00,76.21,76.29,76.19,76.27,59194.0,74.8697,74.9483,74.8501,74.9287,59194.0
2025-03-11 14:40:00,76.27,76.48,76.26,76.45,244112.0,74.9287,75.135,74.9188,75.1055,244112.0
2025-03-11 14:45:00,76.47,76.5,76.41,76.48,126600.0,75.1251,75.1546,75.0662,75.135,126600.0
2025-03-11 14:50:00,76.48,76.54,76.46,76.5,95996.0,75.135,75.1939,75.1153,75.1546,95996.0
2025-03-11 14:55:00,76.5,76.51,76.41,76.46,155145.0,75.1546,75.1644,75.0662,75.1153,155145.0
2025-03-11 15:00:00,76.47,76.49,76.32,76.41,199670.0,75.1251,75.1448,74.9778,75.0662,199670.0
2025-03-11 15:05:00,76.41,76.57,76.4,76.5,283848.0,75.0662,75.2234,75.0564,75.1546,283848.0
2025-03-11 15:10:00,76.51,76.52,76.4,76.41,120037.0,75.1644,75.1743,75.0564,75.0662,120037.0
2025-03-11 15:15:00,76.41,76.41,76.32,76.35,131812.0,75.0662,75.0662,74.9778,75.0072,131812.0
2025-03-11 15:20:00,76.36,76.42,76.26,76.27,221335.0,75.0171,75.076,74.9188,74.9287,221335.0
2025-03-11 15:25:00,76.26,76.38,76.25,76.32,120204.0,74.9188,75.0367,74.909,74.9778,120204.0
2025-03-11 15:30:00,76.33,76.39,76.3,76.35,240688.0,74.9876,75.0465,74.9581,75.0072,240688.0
2025-03-11 15:35:00,76.36,76.43,76.32,76.33,139638.0,75.0171,75.0858,74.9778,74.9876,139638.0
2025-03-11 15:40:00,76.34,76.36,76.27,76.34,119561.0,74.9974,75.0171,74.9287,74.9974,119561.0
2025-03-11 15:45:00,76.35,76.41,76.3,76.4,314961.0,75.0072,75.0662,74.9581,75.0564,314961.0
2025-03-11 15:50:00,76.4,76.4,76.18,76.25,266749.0,75.0564,75.0564,74.8402,74.909,266749.0
2025-03-11 15:55:00,76.25,76.26,76.13,76.14,410745.0,74.909,74.9188,74.7911,74.8009,410745.0
2025-03-12 09:30:00,76.73,76.73,76.58,76.6,460321.0,75.3806,75.3806,75.2332,75.2528,460321.0
2025-03-12 09:35:00,76.61,76.64,76.5,76.53,383317.0,75.2627,75.2921,75.1546,75.1841,383317.0
2025-03-12 09:40:00,76.53,76.54,76.44,76.48,255740.0,75.1841,75.1939,75.0957,75.135,255740.0
2025-03-12 09:45:00,76.48,76.54,76.39,76.45,299958.0,75.135,75.1939,75.0465,75.1055,299958.0
2025-03-12 09:50:00,76.45,76.62,76.4,76.4,454276.0,75.1055,75.2725,75.0564,75.0564,454276.0
2025-03-12 09:55:00,76.39,76.44,76.3,76.44,218487.0,75.0465,75.0957,74.9581,75.0957,218487.0
2025-03-12 10:00:00,76.45,76.52,76.37,76.42,201403.0,75.1055,75.1743,75.0269,75.076,201403.0
2025-03-12 10:05:00,76.43,76.5,76.39,76.41,744890.0,75.0858,75.1546,75.0465,75.0662,744890.0
2025-03-12 10:10:00,76.42,76.45,76.37,76.4,333376.0,75.076,75.1055,75.0269,75.0564,333376.0
2025-03-12 10:15:00,76.4,76.52,76.38,76.52,438604.0,75.0564,75.1743,75.0367,75.1743,438604.0
2025-03-12 10:20:00,76.52,76.53,76.36,76.38,265669.0,75.1743,75.1841,75.0171,75.0367,265669.0
2025-03-12 10:25:00,76.38,76.53,76.37,76.48,232701.0,75.0367,75.1841,75.0269,75.135,232701.0
2025-03-12 10:30:00,76.48,76.49,76.35,76.36,304012.0,75.135,75.1448,75.0072,75.0171,304012.0
2025-03-12 10:35:00,76.36,76.4,76.32,76.34,560168.0,75.0171,75.0564,74.9778,74.9974,560168.0
2025-03-12 10:40:00,76.33,76.36,76.28,76.33,870664.0,74.9876,75.0171,74.9385,74.9876,870664.0
2025-03-12 10:45:00,76.32,76.42,76.31,76.33,153858.0,74.9778,75.076,74.9679,74.9876,153858.0
2025-03-12 10:50:00,76.33,76.45,76.32,76.44,88240.0,74.9876,75.1055,74.9778,75.0957,88240.0
2025-03-12 10:55:00,76.43,76.43,76.3,76.34,384398.0,75.0858,75.0858,74.9581,74.9974,384398.0
2025-03-12 11:00:00,76.34,76.35,76.24,76.28,461585.0,74.9974,75.0072,74.8992,74.9385,461585.0
2025-03-12 11:05:00,76.29,76.29,76.18,76.26,578245.0,74.9483,74.9483,74.8402,74.9188,578245.0
2025-03-12 11:10:00,76.26,76.35,76.26,76.33,459651.0,74.9188,75.0072,74.9188,74.9876,459651.0
2025-03-12 11:15:00,76.33,76.41,76.3,76.38,191607.0,74.9876,75.0662,74.9581,75.0367,191607.0
2025-03-12 11:20:00,76.37,76.43,76.31,76.42,264789.0,75.0269,75.0858,74.9679,75.076,264789.0
2025-03-12 11:25:00,76.42,76.5,76.41,76.48,199779.0,75.076,75.1546,75.0662,75.135,199779.0
2025-03-12 11:30:00,76.48,76.56,76.48,76.54,121526.0,75.135,75.2135,75.135,75.1939,121526.0
2025-03-12 11:35:00,76.55,76.63,76.54,76.6,88421.0,75.2037,75.2823,75.1939,75.2528,88421.0
2025-03-12 11:40:00,76.61,76.62,76.57,76.58,98357.0,75.2627,75.2725,75.2234,75.2332,98357.0
2025-03-12 11:45:00,76.58,76.64,76.55,76.61,320980.0,75.2332,75.2921,75.2037,75.2627,320980.0
2025-03-12 11:50:00,76.61,76.63,76.59,76.59,5431241.0,75.2627,75.2823,75.243,75.243,5431241.0
2025-03-12 11:55:00,76.59,76.65,76.55,76.65,158599.0,75.243,75.302,75.2037,75.302,158599.0
2025-03-12 12:00:00,76.66,76.66,76.58,76.61,158304.0,75.3118,75.3118,75.2332,75.2627,158304.0
2025-03-12 12:05:00,76.61,76.71,76.6,76.71,148489.0,75.2627,75.3609,75.2528,75.3609,148489.0
2025-03-12 12:10:00,76.7,76.78,76.62,76.77,317040.0,75.3511,75.4297,75.2725,75.4199,317040.0
2025-03-12 12:15:00,76.77,76.78,76.7,76.75,86785.0,75.4199,75.4297,75.3511,75.4002,86785.0
2025-03-12 12:20:00,76.75,76.77,76.73,76.75,92341.0,75.4002,75.4199,75.3806,75.4002,92341.0
2025-03-12 12:25:00,76.74,76.75,76.67,76.71,183591.0,75.3904,75.4002,75.3216,75.3609,183591.0
2025-03-12 12:30:00,76.71,76.77,76.71,76.77,113234.0,75.3609,75.4199,75.3609,75.4199,113234.0
2025-03-12 12:35:00,76.77,76.81,76.73,76.73,145795.0,75.4199,75.4592,75.3806,75.3806,145795.0
2025-03-12 12:40:00,76.73,76.73,76.58,76.59,206747.0,75.3806,75.3806,75.2332,75.243,206747.0
2025-03-12 12:45:00,76.61,76.77,76.59,76.75,124546.0,75.2627,75.4199,75.243,75.4002,124546.0
2025-03-12 12:50:00,76.77,76.79,76.66,76.72,69962.0,75.4199,75.4395,75.3118,75.3707,69962.0
2025-03-12 12:55:00,76.73,76.75,76.58,76.59,80818.0,75.3806,75.4002,75.2332,75.243,80818.0
2025-03-12 13:00:00,76.59,76.63,76.56,76.61,86789.0,75.243,75.2823,75.2135,75.2627,86789.0
2025-03-12 13:05:00,76.61,76.67,76.56,76.67,185680.0,75.2627,75.3216,75.2135,75.3216,185680.0
2025-03-12 13:10:00,76.67,76.75,76.64,76.75,47217.0,75.3216,75.4002,75.2921,75.4002,47217.0
2025-03-12 13:15:00,76.73,76.75,76.68,76.73,74963.0,75.3806,75.4002,75.3314,75.3806,74963.0
2025-03-12 13:20:00,76.74,76.81,76.73,76.79,43780.0,75.3904,75.4592,75.3806,75.4395,43780.0
2025-03-12 13:25:00,76.78,76.83,76.75,76.83,63799.0,75.4297,75.4788,75.4002,75.4788,63799.0
2025-03-12 13:30:00,76.82,76.88,76.81,76.84,190782.0,75.469,75.5279,75.4592,75.4886,190782.0
2025-03-12 13:35:00,76.84,76.88,76.77,76.78,81286.0,75.4886,75.5279,75.4199,75.4297,81286.0
2025-03-12 13:40:00,76.78,76.83,76.78,76.78,71883.0,75.4297,75.4788,75.4297,75.4297,71883.0
2025-03-12 13:45:00,76.77,76.83,76.74,76.75,129569.0,75.4199,75.4788,75.3904,75.4002,129569.0
2025-03-12 13:50:00,76.74,76.75,76.62,76.63,149778.0,75.3904,75.4002,75.2725,75.2823,149778.0
2025-03-12 13:55:00,76.63,76.64,76.52,76.52,175244.0,75.2823,75.2921,75.1743,75.1743,175244.0
2025-03-12 14:00:00,76.52,76.66,76.51,76.6,131324.0,75.1743,75.3118,75.1644,75.2528,131324.0
2025-03-12 14:05:00,76.6,76.6,76.55,76.58,58808.0,75.2528,75.2528,75.2037,75.2332,58808.0
2025-03-12 14:10:00,76.58,76.68,76.58,76.67,128105.0,75.2332,75.3314,75.2332,75.3216,128105.0
2025-03-12 14:15:00,76.67,76.7,76.64,76.69,80908.0,75.3216,75.3511,75.2921,75.3413,80908.0
2025-03-12 14:20:00,76.7,76.72,76.64,76.69,100891.0,75.3511,75.3707,75.2921,75.3413,100891.0
2025-03-12 14:25:00,76.69,76.75,76.68,76.75,91992.0,75.3413,75.4002,75.3314,75.4002,91992.0
2025-03-12 14:30:00,76.74,76.78,76.72,76.77,134342.0,75.3904,75.4297,75.3707,75.4199,134342.0
2025-03-12 14:35:00,76.76,76.78,76.72,76.74,65308.0,75.41,75.4297,75.3707,75.3904,65308.0
2025-03-12 14:40:00,76.74,76.78,76.73,76.77,63642.0,75.3904,75.4297,75.3806,75.4199,63642.0
2025-03-12 14:45:00,76.77,76.82,76.76,76.8,118711.0,75.4199,75.469,75.41,75.4493,118711.0
2025-03-12 14:50:00,76.79,76.8,76.72,76.76,81005.0,75.4395,75.4493,75.3707,75.41,81005.0
2025-03-12 14:55:00,76.75,76.79,76.71,76.75,88135.0,75.4002,75.4395,75.3609,75.4002,88135.0
2025-03-12 15:00:00,76.75,76.75,76.66,76.73,124249.0,75.4002,75.4002,75.3118,75.3806,124249.0
2025-03-12 15:05:00,76.73,76.75,76.7,76.75,149060.0,75.3806,75.4002,75.3511,75.4002,149060.0
2025-03-12 15:10:00,76.75,76.78,76.73,76.73,88262.0,75.4002,75.4297,75.3806,75.3806,88262.0
2025-03-12 15:15:00,76.73,76.75,76.65,76.73,114008.0,75.3806,75.4002,75.302,75.3806,114008.0
2025-03-12 15:20:00,76.73,76.74,76.61,76.66,133564.0,75.3806,75.3904,75.2627,75.3118,133564.0
2025-03-12 15:25:00,76.67,76.72,76.66,76.69,155220.0,75.3216,75.3707,75.3118,75.3413,155220.0
2025-03-12 15:30:00,76.69,76.74,76.68,76.69,116340.0,75.3413,75.3904,75.3314,75.3413,116340.0
2025-03-12 15:35:00,76.69,76.7,76.6,76.67,216370.0,75.3413,75.3511,75.2528,75.3216,216370.0
2025-03-12 15:40:00,76.67,76.69,76.62,76.68,177179.0,75.3216,75.3413,75.2725,75.3314,177179.0
2025-03-12 15:45:00,76.69,76.73,76.65,76.73,189862.0,75.3413,75.3806,75.302,75.3806,189862.0
2025-03-12 15:50:00,76.73,76.73,76.62,76.7,250247.0,75.3806,75.3806,75.2725,75.3511,250247.0
2025-03-12 15:55:00,76.71,76.72,76.66,76.68,197795.0,75.3609,75.3707,75.3118,75.3314,197795.0
2025-03-13 09:30:00,76.28,76.35,76.19,76.34,155250.0,74.9385,75.0072,74.8501,74.9974,155250.0
2025-03-13 09:35:00,76.34,76.4,76.3,76.36,168795.0,74.9974,75.0564,74.9581,75.0171,168795.0
2025-03-13 09:40:00,76.36,76.41,76.3,76.3,131522.0,75.0171,75.0662,74.9581,74.9581,131522.0
2025-03-13 09:45:00,76.3,76.33,76.22,76.23,100806.0,74.9581,74.9876,74.8795,74.8894,100806.0
2025-03-13 09:50:00,76.23,76.26,76.17,76.18,75303.0,74.8894,74.9188,74.8304,74.8402,75303.0
2025-03-13 09:55:00,76.18,76.21,76.1,76.13,66507.0,74.8402,74.8697,74.7616,74.7911,66507.0
2025-03-13 10:00:00,76.12,76.29,76.09,76.24,82465.0,74.7813,74.9483,74.7518,74.8992,82465.0
2025-03-13 10:05:00,76.23,76.34,76.23,76.34,82761.0,74.8894,74.9974,74.8894,74.9974,82761.0
2025-03-13 10:10:00,76.33,76.44,76.3,76.41,109259.0,74.9876,75.0957,74.9581,75.0662,109259.0
2025-03-13 10:15:00,76.41,76.46,76.37,76.42,73304.0,75.0662,75.1153,75.0269,75.076,73304.0
2025-03-13 10:20:00,76.42,76.45,76.35,76.4,102792.0,75.076,75.1055,75.0072,75.0564,102792.0
2025-03-13 10:25:00,76.4,76.46,76.34,76.36,84992.0,75.0564,75.1153,74.9974,75.0171,84992.0
2025-03-13 10:30:00,76.38,76.42,76.34,76.36,136408.0,75.0367,75.076,74.9974,75.0171,136408.0
2025-03-13 10:35:00,76.36,76.37,76.26,76.31,161048.0,75.0171,75.0269,74.9188,74.9679,161048.0
2025-03-13 10:40:00,76.31,76.36,76.28,76.34,48474.0,74.9679,75.0171,74.9385,74.9974,48474.0
2025-03-13 10:45:00,76.33,76.4,76.31,76.36,55669.0,74.9876,75.0564,74.9679,75.0171,55669.0
2025-03-13 10:50:00,76.36,76.44,76.36,76.39,42557.0,75.0171,75.0957,75.0171,75.0465,42557.0
2025-03-13 10:55:00,76.4,76.42,76.36,76.38,144487.0,75.0564,75.076,75.0171,75.0367,144487.0
2025-03-13 11:00:00,76.4,76.45,76.38,76.42,48463.0,75.0564,75.1055,75.0367,75.076,48463.0
2025-03-13 11:05:00,76.4,76.46,76.29,76.3,34455.0,75.0564,75.1153,74.9483,74.9581,34455.0
2025-03-13 11:10:00,76.31,76.34,76.25,76.27,57609.0,74.9679,74.9974,74.909,74.9287,57609.0
2025-03-13 11:15:00,76.27,76.32,76.25,76.28,70619.0,74.9287,74.9778,74.909,74.9385,70619.0
2025-03-13 11:20:00,76.28,76.29,76.23,76.28,161764.0,74.9385,74.9483,74.8894,74.9385,161764.0
2025-03-13 11:25:00,76.28,76.3,76.22,76.24,109456.0,74.9385,74.9581,74.8795,74.8992,109456.0
2025-03-13 11:30:00,76.23,76.3,76.22,76.28,103000.0,74.8894,74.9581,74.8795,74.9385,103000.0
2025-03-13 11:35:00,76.27,76.28,76.14,76.18,13194679.0,74.9287,74.9385,74.8009,74.8402,13194679.0
2025-03-13 11:40:00,76.19,76.36,76.13,76.3,531871.0,74.8501,75.0171,74.7911,74.9581,531871.0
2025-03-13 11:45:00,76.29,76.43,76.26,76.41,252809.0,74.9483,75.0858,74.9188,75.0662,252809.0
2025-03-13 11:50:00,76.41,76.41,76.27,76.29,114131.0,75.0662,75.0662,74.9287,74.9483,114131.0
2025-03-13 11:55:00,76.28,76.29,76.22,76.23,119349.0,74.9385,74.9483,74.8795,74.8894,119349.0
2025-03-13 12:00:00,76.24,76.3,76.22,76.28,72247.0,74.8992,74.9581,74.8795,74.9385,72247.0
2025-03-13 12:05:00,76.28,76.36,76.25,76.35,107381.0,74.9385,75.0171,74.909,75.0072,107381.0
2025-03-13 12:10:00,76.34,76.37,76.3,76.32,107673.0,74.9974,75.0269,74.9581,74.9778,107673.0
2025-03-13 12:15:00,76.32,76.32,76.25,76.29,117869.0,74.9778,74.9778,74.909,74.9483,117869.0
2025-03-13 12:20:00,76.29,76.31,76.25,76.27,93052.0,74.9483,74.9679,74.909,74.9287,93052.0
2025-03-13 12:25:00,76.28,76.3,76.26,76.27,55546.0,74.9385,74.9581,74.9188,74.9287,55546.0
2025-03-13 12:30:00,76.27,76.35,76.24,76.34,87963.0,74.9287,75.0072,74.8992,74.9974,87963.0
2025-03-13 12:35:00,76.33,76.41,76.32,76.41,57464.0,74.9876,75.0662,74.9778,75.0662,57464.0
2025-03-13 12:40:00,76.42,76.43,76.33,76.33,90462.0,75.076,75.0858,74.9876,74.9876,90462.0
2025-03-13 12:45:00,76.33,76.34,76.15,76.22,132199.0,74.9876,74.9974,74.8108,74.8795,132199.0
2025-03-13 12:50:00,76.21,76.3,76.19,76.26,126836.0,74.8697,74.9581,74.8501,74.9188,126836.0
2025-03-13 12:55:00,76.26,76.29,76.25,76.28,144977.0,74.9188,74.9483,74.909,74.9385,144977.0
2025-03-13 13:00:00,76.29,76.31,76.24,76.3,74736.0,74.9483,74.9679,74.8992,74.9581,74736.0
2025-03-13 13:05:00,76.32,76.34,76.23,76.26,139593.0,74.9778,74.9974,74.8894,74.9188,139593.0
2025-03-13 13:10:00,76.26,76.26,76.17,76.19,56064.0,74.9188,74.9188,74.8304,74.8501,56064.0
2025-03-13 13:15:00,76.19,76.19,76.06,76.06,80235.0,74.8501,74.8501,74.7223,74.7223,80235.0
2025-03-13 13:20:00,76.07,76.11,76.07,76.08,198656.0,74.7322,74.7715,74.7322,74.742,198656.0
2025-03-13 13:25:00,76.08,76.12,76.05,76.11,93902.0,74.742,74.7813,74.7125,74.7715,93902.0
2025-03-13 13:30:00,76.11,76.11,76.05,76.06,53382.0,74.7715,74.7715,74.7125,74.7223,53382.0
2025-03-13 13:35:00,76.05,76.07,76.04,76.04,161837.0,74.7125,74.7322,74.7027,74.7027,161837.0
2025-03-13 13:40:00,76.05,76.07,76.03,76.04,85379.0,74.7125,74.7322,74.6929,74.7027,85379.0
2025-03-13 13:45:00,76.03,76.05,76.0,76.02,86566.0,74.6929,74.7125,74.6634,74.683,86566.0
2025-03-13 13:50:00,76.03,76.08,76.02,76.04,121601.0,74.6929,74.742,74.683,74.7027,121601.0
2025-03-13 13:55:00,76.05,76.06,75.96,75.97,211631.0,74.7125,74.7223,74.6241,74.6339,211631.0
2025-03-13 14:00:00,75.97,76.1,75.95,76.06,152688.0,74.6339,74.7616,74.6143,74.7223,152688.0
2025-03-13 14:05:00,76.07,76.14,76.05,76.14,58895.0,74.7322,74.8009,74.7125,74.8009,58895.0
2025-03-13 14:10:00,76.14,76.22,76.13,76.21,87795.0,74.8009,74.8795,74.7911,74.8697,87795.0
2025-03-13 14:15:00,76.2,76.2,76.12,76.15,128632.0,74.8599,74.8599,74.7813,74.8108,128632.0
2025-03-13 14:20:00,76.14,76.2,76.13,76.18,108018.0,74.8009,74.8599,74.7911,74.8402,108018.0
2025-03-13 14:25:00,76.19,76.21,76.15,76.21,141950.0,74.8501,74.8697,74.8108,74.8697,141950.0
2025-03-13 14:30:00,76.21,76.25,76.17,76.22,184308.0,74.8697,74.909,74.8304,74.8795,184308.0
2025-03-13 14:35:00,76.22,76.26,76.2,76.25,63319.0,74.8795,74.9188,74.8599,74.909,63319.0
2025-03-13 14:40:00,76.24,76.29,76.22,76.29,61643.0,74.8992,74.9483,74.8795,74.9483,61643.0
2025-03-13 14:45:00,76.29,76.31,76.26,76.31,69537.0,74.9483,74.9679,74.9188,74.9679,69537.0
2025-03-13 14:50:00,76.3,76.31,76.22,76.26,75196.0,74.9581,74.9679,74.8795,74.9188,75196.0
2025-03-13 14:55:00,76.28,76.31,76.24,76.31,87095.0,74.9385,74.9679,74.8992,74.9679,87095.0
2025-03-13 15:00:00,76.3,76.38,76.28,76.29,84569.0,74.9581,75.0367,74.9385,74.9483,84569.0
2025-03-13 15:05:00,76.29,76.29,76.22,76.24,158448.0,74.9483,74.9483,74.8795,74.8992,158448.0
2025-03-13 15:10:00,76.24,76.28,76.22,76.25,182529.0,74.8992,74.9385,74.8795,74.909,182529.0
2025-03-13 15:15:00,76.26,76.28,76.24,76.28,74040.0,74.9188,74.9385,74.8992,74.9385,74040.0
2025-03-13 15:20:00,76.27,76.27,76.24,76.24,128367.0,74.9287,74.9287,74.8992,74.8992,128367.0
2025-03-13 15:25:00,76.25,76.25,76.11,76.16,135645.0,74.909,74.909,74.7715,74.8206,135645.0
2025-03-13 15:30:00,76.16,76.24,76.15,76.23,278776.0,74.8206,74.8992,74.8108,74.8894,278776.0
2025-03-13 15:35:00,76.23,76.23,76.12,76.14,131124.0,74.8894,74.8894,74.7813,74.8009,131124.0
2025-03-13 15:40:00,76.14,76.19,76.14,76.19,187155.0,74.8009,74.8501,74.8009,74.8501,187155.0
2025-03-13 15:45:00,76.18,76.21,76.15,76.2,202507.0,74.8402,74.8697,74.8108,74.8599,202507.0
2025-03-13 15:50:00,76.19,76.19,76.13,76.17,371234.0,74.8501,74.8501,74.7911,74.8304,371234.0
2025-03-13 15:55:00,76.17,76.21,76.17,76.17,2407437.0,74.8304,74.8697,74.8304,74.8304,2407437.0
2025-03-14 09:30:00,76.95,77.04,76.9,77.0,196086.0,75.5967,75.6851,75.5476,75.6458,196086.0
2025-03-14 09:35:00,77.01,77.1,76.99,77.07,97111.0,75.6556,75.7441,75.636,75.7146,97111.0
2025-03-14 09:40:00,77.07,77.13,77.07,77.09,87620.0,75.7146,75.7735,75.7146,75.7342,87620.0
2025-03-14 09:45:00,77.1,77.13,77.04,77.09,170454.0,75.7441,75.7735,75.6851,75.7342,170454.0
2025-03-14 09:50:00,77.11,77.14,77.07,77.14,37723.0,75.7539,75.7833,75.7146,75.7833,37723.0
2025-03-14 09:55:00,77.13,77.13,77.04,77.07,83255.0,75.7735,75.7735,75.6851,75.7146,83255.0
2025-03-14 10:00:00,77.06,77.09,76.81,77.08,355206.0,75.7048,75.7342,75.4592,75.7244,355206.0
2025-03-14 10:05:00,77.09,77.16,77.06,77.07,90502.0,75.7342,75.803,75.7048,75.7146,90502.0
2025-03-14 10:10:00,77.09,77.13,77.05,77.1,60495.0,75.7342,75.7735,75.6949,75.7441,60495.0
2025-03-14 10:15:00,77.1,77.14,77.06,77.09,94506.0,75.7441,75.7833,75.7048,75.7342,94506.0
2025-03-14 10:20:00,77.08,77.12,77.05,77.12,123400.0,75.7244,75.7637,75.6949,75.7637,123400.0
2025-03-14 10:25:00,77.11,77.13,77.07,77.08,32695.0,75.7539,75.7735,75.7146,75.7244,32695.0
2025-03-14 10:30:00,77.07,77.15,77.04,77.05,34790.0,75.7146,75.7932,75.6851,75.6949,34790.0
2025-03-14 10:35:00,77.06,77.13,76.99,77.13,43564.0,75.7048,75.7735,75.636,75.7735,43564.0
2025-03-14 10:40:00,77.13,77.16,77.09,77.16,44356.0,75.7735,75.803,75.7342,75.803,44356.0
2025-03-14 10:45:00,77.17,77.2,77.14,77.18,37195.0,75.8128,75.8423,75.7833,75.8226,37195.0
2025-03-14 10:50:00,77.19,77.24,77.17,77.2,26724.0,75.8325,75.8816,75.8128,75.8423,26724.0
2025-03-14 10:55:00,77.2,77.21,77.15,77.2,55672.0,75.8423,75.8521,75.7932,75.8423,55672.0
2025-03-14 11:00:00,77.22,77.26,77.21,77.22,55827.0,75.8619,75.9012,75.8521,75.8619,55827.0
2025-03-14 11:05:00,77.22,77.26,77.21,77.23,116120.0,75.8619,75.9012,75.8521,75.8718,116120.0
2025-03-14 11:10:00,77.23,77.25,77.19,77.22,78359.0,75.8718,75.8914,75.8325,75.8619,78359.0
2025-03-14 11:15:00,77.22,77.3,77.22,77.29,35170.0,75.8619,75.9405,75.8619,75.9307,35170.0
2025-03-14 11:20:00,77.29,77.33,77.28,77.33,91424.0,75.9307,75.97,75.9209,75.97,91424.0
2025-03-14 11:25:00,77.34,77.34,77.27,77.3,76923.0,75.9798,75.9798,75.9111,75.9405,76923.0
2025-03-14 11:30:00,77.31,77.35,77.3,77.31,118672.0,75.9504,75.9897,75.9405,75.9504,118672.0
2025-03-14 11:35:00,77.31,77.34,77.3,77.34,60764.0,75.9504,75.9798,75.9405,75.9798,60764.0
2025-03-14 11:40:00,77.34,77.39,77.32,77.35,63335.0,75.9798,76.029,75.9602,75.9897,63335.0
2025-03-14 11:45:00,77.36,77.36,77.28,77.31,43300.0,75.9995,75.9995,75.9209,75.9504,43300.0
2025-03-14 11:50:00,77.31,77.33,77.27,77.31,52492.0,75.9504,75.97,75.9111,75.9504,52492.0
2025-03-14 11:55:00,77.3,77.33,77.29,77.3,79733.0,75.9405,75.97,75.9307,75.9405,79733.0
2025-03-14 12:00:00,77.3,77.32,77.26,77.27,195060.0,75.9405,75.9602,75.9012,75.9111,195060.0
2025-03-14 12:05:00,77.26,77.32,77.26,77.3,70050.0,75.9012,75.9602,75.9012,75.9405,70050.0
2025-03-14 12:10:00,77.3,77.32,77.25,77.28,5278508.0,75.9405,75.9602,75.8914,75.9209,5278508.0
2025-03-14 12:15:00,77.27,77.28,77.22,77.24,151538.0,75.9111,75.9209,75.8619,75.8816,151538.0
2025-03-14 12:20:00,77.25,77.28,77.24,77.27,141357.0,75.8914,75.9209,75.8816,75.9111,141357.0
2025-03-14 12:25:00,77.27,77.29,77.2,77.22,847887.0,75.9111,75.9307,75.8423,75.8619,847887.0
2025-03-14 12:30:00,77.22,77.3,77.21,77.3,139621.0,75.8619,75.9405,75.8521,75.9405,139621.0
2025-03-14 12:35:00,77.3,77.42,77.29,77.34,133510.0,75.9405,76.0584,75.9307,75.9798,133510.0
2025-03-14 12:40:00,77.34,77.44,77.34,77.42,88073.0,75.9798,76.0781,75.9798,76.0584,88073.0
2025-03-14 12:45:00,77.42,77.45,77.4,77.45,89222.0,76.0584,76.0879,76.0388,76.0879,89222.0
2025-03-14 12:50:00,77.45,77.5,77.44,77.47,100795.0,76.0879,76.137,76.0781,76.1075,100795.0
2025-03-14 12:55:00,77.47,77.48,77.45,77.47,63107.0,76.1075,76.1174,76.0879,76.1075,63107.0
2025-03-14 13:00:00,77.47,77.51,77.44,77.46,173080.0,76.1075,76.1468,76.0781,76.0977,173080.0
2025-03-14 13:05:00,77.47,77.51,77.45,77.5,105747.0,76.1075,76.1468,76.0879,76.137,105747.0
2025-03-14 13:10:00,77.5,77.5,77.43,77.45,39406.0,76.137,76.137,76.0682,76.0879,39406.0
2025-03-14 13:15:00,77.45,77.5,77.45,77.47,86917.0,76.0879,76.137,76.0879,76.1075,86917.0
2025-03-14 13:20:00,77.47,77.5,77.47,77.48,70480.0,76.1075,76.137,76.1075,76.1174,70480.0
2025-03-14 13:25:00,77.49,77.52,77.45,77.48,76705.0,76.1272,76.1567,76.0879,76.1174,76705.0
2025-03-14 13:30:00,77.48,77.5,77.44,77.45,69330.0,76.1174,76.137,76.0781,76.0879,69330.0
2025-03-14 13:35:00,77.46,77.48,77.41,77.46,86971.0,76.0977,76.1174,76.0486,76.0977,86971.0
2025-03-14 13:40:00,77.47,77.47,77.39,77.39,43255.0,76.1075,76.1075,76.029,76.029,43255.0
2025-03-14 13:45:00,77.39,77.39,77.35,77.35,72269.0,76.029,76.029,75.9897,75.9897,72269.0
2025-03-14 13:50:00,77.36,77.4,77.35,77.4,84380.0,75.9995,76.0388,75.9897,76.0388,84380.0
2025-03-14 13:55:00,77.39,77.4,77.33,77.34,86212.0,76.029,76.0388,75.97,75.9798,86212.0
2025-03-14 14:00:00,77.34,77.43,77.34,77.42,64415.0,75.9798,76.0682,75.9798,76.0584,64415.0
2025-03-14 14:05:00,77.42,77.44,77.4,77.41,151040.0,76.0584,76.0781,76.0388,76.0486,151040.0
2025-03-14 14:10:00,77.41,77.43,77.38,77.39,107289.0,76.0486,76.0682,76.0191,76.029,107289.0
2025-03-14 14:15:00,77.4,77.42,77.38,77.42,101238.0,76.0388,76.0584,76.0191,76.0584,101238.0
2025-03-14 14:20:00,77.41,77.42,77.37,77.38,77340.0,76.0486,76.0584,76.0093,76.0191,77340.0
2025-03-14 14:25:00,77.38,77.43,77.37,77.37,79579.0,76.0191,76.0682,76.0093,76.0093,79579.0
2025-03-14 14:30:00,77.38,77.45,77.38,77.45,69972.0,76.0191,76.0879,76.0191,76.0879,69972.0
2025-03-14 14:35:00,77.44,77.49,77.43,77.48,146458.0,76.0781,76.1272,76.0682,76.1174,146458.0
2025-03-14 14:40:00,77.49,77.5,77.45,77.48,91516.0,76.1272,76.137,76.0879,76.1174,91516.0
2025-03-14 14:45:00,77.49,77.52,77.47,77.49,74748.0,76.1272,76.1567,76.1075,76.1272,74748.0
2025-03-14 14:50:00,77.49,77.5,77.45,77.47,81566.0,76.1272,76.137,76.0879,76.1075,81566.0
2025-03-14 14:55:00,77.47,77.49,77.44,77.48,162696.0,76.1075,76.1272,76.0781,76.1174,162696.0
2025-03-14 15:00:00,77.47,77.52,77.45,77.52,114315.0,76.1075,76.1567,76.0879,76.1567,114315.0
2025-03-14 15:05:00,77.52,77.54,77.51,77.51,157766.0,76.1567,76.1763,76.1468,76.1468,157766.0
2025-03-14 15:10:00,77.52,77.55,77.51,77.54,167335.0,76.1567,76.1861,76.1468,76.1763,167335.0
2025-03-14 15:15:00,77.55,77.55,77.5,77.51,158220.0,76.1861,76.1861,76.137,76.1468,158220.0
2025-03-14 15:20:00,77.51,77.52,77.48,77.51,129098.0,76.1468,76.1567,76.1174,76.1468,129098.0
2025-03-14 15:25:00,77.51,77.53,77.47,77.48,165896.0,76.1468,76.1665,76.1075,76.1174,165896.0
2025-03-14 15:30:00,77.48,77.52,77.48,77.52,192310.0,76.1174,76.1567,76.1174,76.1567,192310.0
2025-03-14 15:35:00,77.52,77.54,77.48,77.51,178822.0,76.1567,76.1763,76.1174,76.1468,178822.0
2025-03-14 15:40:00,77.51,77.56,77.49,77.56,229373.0,76.1468,76.196,76.1272,76.196,229373.0
2025-03-14 15:45:00,77.56,77.6,77.54,77.6,148407.0,76.196,76.2353,76.1763,76.2353,148407.0
2025-03-14 15:50:00,77.59,77.61,77.53,77.61,208365.0,76.2254,76.2451,76.1665,76.2451,208365.0
2025-03-14 15:55:00,77.6,77.64,77.59,77.61,417445.0,76.2353,76.2746,76.2254,76.2451,417445.0
2025-03-17 09:30:00,77.84,78.0,77.61,78.0,153524.0,76.471,76.6282,76.2451,76.6282,153524.0
2025-03-17 09:35:00,78.0,78.05,77.98,78.03,189714.0,76.6282,76.6773,76.6086,76.6577,189714.0
2025-03-17 09:40:00,78.03,78.1,78.01,78.09,593888.0,76.6577,76.7265,76.638,76.7166,593888.0
2025-03-17 09:45:00,78.1,78.16,78.06,78.08,183245.0,76.7265,76.7854,76.6872,76.7068,183245.0
2025-03-17 09:50:00,78.07,78.15,78.04,78.15,388103.0,76.697,76.7756,76.6675,76.7756,388103.0
2025-03-17 09:55:00,78.15,78.16,78.09,78.12,626078.0,76.7756,76.7854,76.7166,76.7461,626078.0
2025-03-17 10:00:00,78.12,78.15,78.05,78.09,711198.0,76.7461,76.7756,76.6773,76.7166,711198.0
2025-03-17 10:05:00,78.09,78.11,78.01,78.06,578376.0,76.7166,76.7363,76.638,76.6872,578376.0
2025-03-17 10:10:00,78.06,78.09,78.04,78.08,607808.0,76.6872,76.7166,76.6675,76.7068,607808.0
2025-03-17 10:15:00,78.09,78.1,78.03,78.06,99224.0,76.7166,76.7265,76.6577,76.6872,99224.0
2025-03-17 10:20:00,78.06,78.09,78.05,78.06,82661.0,76.6872,76.7166,76.6773,76.6872,82661.0
2025-03-17 10:25:00,78.08,78.1,78.04,78.09,98758.0,76.7068,76.7265,76.6675,76.7166,98758.0
2025-03-17 10:30:00,78.07,78.13,78.05,78.11,264007.0,76.697,76.7559,76.6773,76.7363,264007.0
2025-03-17 10:35:00,78.1,78.14,78.04,78.13,105707.0,76.7265,76.7658,76.6675,76.7559,105707.0
2025-03-17 10:40:00,78.13,78.2,78.11,78.19,98120.0,76.7559,76.8247,76.7363,76.8149,98120.0
2025-03-17 10:45:00,78.19,78.2,78.14,78.17,2507672.0,76.8149,76.8247,76.7658,76.7952,2507672.0
2025-03-17 10:50:00,78.17,78.17,78.09,78.1,148821.0,76.7952,76.7952,76.7166,76.7265,148821.0
2025-03-17 10:55:00,78.08,78.1,78.04,78.09,79027.0,76.7068,76.7265,76.6675,76.7166,79027.0
2025-03-17 11:00:00,78.1,78.15,78.09,78.11,53054.0,76.7265,76.7756,76.7166,76.7363,53054.0
2025-03-17 11:05:00,78.11,78.13,78.09,78.13,83554.0,76.7363,76.7559,76.7166,76.7559,83554.0
2025-03-17 11:10:00,78.13,78.18,78.11,78.17,50749.0,76.7559,76.8051,76.7363,76.7952,50749.0
2025-03-17 11:15:00,78.18,78.21,78.14,78.19,143387.0,76.8051,76.8345,76.7658,76.8149,143387.0
2025-03-17 11:20:00,78.19,78.24,78.17,78.24,79299.0,76.8149,76.864,76.7952,76.864,79299.0
2025-03-17 11:25:00,78.23,78.25,78.19,78.19,37209.0,76.8542,76.8738,76.8149,76.8149,37209.0
2025-03-17 11:30:00,78.19,78.22,78.11,78.13,95748.0,76.8149,76.8444,76.7363,76.7559,95748.0
2025-03-17 11:35:00,78.13,78.17,78.11,78.14,79769.0,76.7559,76.7952,76.7363,76.7658,79769.0
2025-03-17 11:40:00,78.14,78.18,78.14,78.17,42713.0,76.7658,76.8051,76.7658,76.7952,42713.0
2025-03-17 11:45:00,78.17,78.22,78.15,78.22,75722.0,76.7952,76.8444,76.7756,76.8444,75722.0
2025-03-17 11:50:00,78.22,78.22,78.18,78.2,98079.0,76.8444,76.8444,76.8051,76.8247,98079.0
2025-03-17 11:55:00,78.2,78.23,78.16,78.19,57725.0,76.8247,76.8542,76.7854,76.8149,57725.0
2025-03-17 12:00:00,78.19,78.2,78.14,78.2,57926.0,76.8149,76.8247,76.7658,76.8247,57926.0
2025-03-17 12:05:00,78.2,78.23,78.17,78.22,65322.0,76.8247,76.8542,76.7952,76.8444,65322.0
2025-03-17 12:10:00,78.23,78.24,78.2,78.21,35685.0,76.8542,76.864,76.8247,76.8345,35685.0
2025-03-17 12:15:00,78.2,78.22,78.17,78.18,97840.0,76.8247,76.8444,76.7952,76.8051,97840.0
2025-03-17 12:20:00,78.19,78.19,78.16,78.18,64087.0,76.8149,76.8149,76.7854,76.8051,64087.0
2025-03-17 12:25:00,78.17,78.19,78.17,78.18,60578.0,76.7952,76.8149,76.7952,76.8051,60578.0
2025-03-17 12:30:00,78.17,78.23,78.16,78.23,155028.0,76.7952,76.8542,76.7854,76.8542,155028.0
2025-03-17 12:35:00,78.23,78.26,78.2,78.21,90330.0,76.8542,76.8837,76.8247,76.8345,90330.0
2025-03-17 12:40:00,78.2,78.22,78.17,78.19,28921.0,76.8247,76.8444,76.7952,76.8149,28921.0
2025-03-17 12:45:00,78.19,78.22,78.16,78.22,80214.0,76.8149,76.8444,76.7854,76.8444,80214.0
2025-03-17 12:50:00,78.22,78.26,78.21,78.26,66799.0,76.8444,76.8837,76.8345,76.8837,66799.0
2025-03-17 12:55:00,78.26,78.27,78.23,78.24,44767.0,76.8837,76.8935,76.8542,76.864,44767.0
2025-03-17 13:00:00,78.23,78.23,78.18,78.21,42348.0,76.8542,76.8542,76.8051,76.8345,42348.0
2025-03-17 13:05:00,78.22,78.27,78.21,78.26,465119.0,76.8444,76.8935,76.8345,76.8837,465119.0
2025-03-17 13:10:00,78.27,78.3,78.26,78.29,89364.0,76.8935,76.9229,76.8837,76.9131,89364.0
2025-03-17 13:15:00,78.29,78.3,78.28,78.29,43960.0,76.9131,76.9229,76.9033,76.9131,43960.0
2025-03-17 13:20:00,78.28,78.3,78.26,78.29,41381.0,76.9033,76.9229,76.8837,76.9131,41381.0
2025-03-17 13:25:00,78.3,78.31,78.28,78.29,61614.0,76.9229,76.9328,76.9033,76.9131,61614.0
2025-03-17 13:30:00,78.29,78.34,78.28,78.34,42807.0,76.9131,76.9622,76.9033,76.9622,42807.0
2025-03-17 13:35:00,78.34,78.4,78.33,78.4,79574.0,76.9622,77.0212,76.9524,77.0212,79574.0
2025-03-17 13:40:00,78.4,78.41,78.38,78.4,72540.0,77.0212,77.031,77.0015,77.0212,72540.0
2025-03-17 13:45:00,78.4,78.4,78.37,78.4,33891.0,77.0212,77.0212,76.9917,77.0212,33891.0
2025-03-17 13:50:00,78.4,78.43,78.39,78.42,69038.0,77.0212,77.0507,77.0114,77.0408,69038.0
2025-03-17 13:55:00,78.42,78.43,78.4,78.42,75056.0,77.0408,77.0507,77.0212,77.0408,75056.0
2025-03-17 14:00:00,78.42,78.47,78.4,78.43,250597.0,77.0408,77.09,77.0212,77.0507,250597.0
2025-03-17 14:05:00,78.43,78.47,78.42,78.47,56842.0,77.0507,77.09,77.0408,77.09,56842.0
2025-03-17 14:10:00,78.48,78.52,78.44,78.51,89602.0,77.0998,77.1391,77.0605,77.1293,89602.0
2025-03-17 14:15:00,78.51,78.54,78.49,78.54,59985.0,77.1293,77.1587,77.1096,77.1587,59985.0
2025-03-17 14:20:00,78.54,78.54,78.49,78.52,115399.0,77.1587,77.1587,77.1096,77.1391,115399.0
2025-03-17 14:25:00,78.52,78.55,78.51,78.53,54949.0,77.1391,77.1686,77.1293,77.1489,54949.0
2025-03-17 14:30:00,78.53,78.56,78.52,78.56,99743.0,77.1489,77.1784,77.1391,77.1784,99743.0
2025-03-17 14:35:00,78.56,78.56,78.5,78.54,50586.0,77.1784,77.1784,77.1194,77.1587,50586.0
2025-03-17 14:40:00,78.53,78.56,78.51,78.56,36692.0,77.1489,77.1784,77.1293,77.1784,36692.0
2025-03-17 14:45:00,78.56,78.58,78.54,78.57,98615.0,77.1784,77.198,77.1587,77.1882,98615.0
2025-03-17 14:50:00,78.57,78.58,78.54,78.56,147794.0,77.1882,77.198,77.1587,77.1784,147794.0
2025-03-17 14:55:00,78.56,78.57,78.53,78.54,68613.0,77.1784,77.1882,77.1489,77.1587,68613.0
2025-03-17 15:00:00,78.53,78.54,78.5,78.51,254646.0,77.1489,77.1587,77.1194,77.1293,254646.0
2025-03-17 15:05:00,78.51,78.53,78.49,78.5,229572.0,77.1293,77.1489,77.1096,77.1194,229572.0
2025-03-17 15:10:00,78.5,78.51,78.47,78.5,521156.0,77.1194,77.1293,77.09,77.1194,521156.0
2025-03-17 15:15:00,78.49,78.5,78.48,78.49,49620.0,77.1096,77.1194,77.0998,77.1096,49620.0
2025-03-17 15:20:00,78.48,78.52,78.48,78.5,68023.0,77.0998,77.1391,77.0998,77.1194,68023.0
2025-03-17 15:25:00,78.5,78.51,78.48,78.51,138781.0,77.1194,77.1293,77.0998,77.1293,138781.0
2025-03-17 15:30:00,78.5,78.52,78.48,78.48,78146.0,77.1194,77.1391,77.0998,77.0998,78146.0
2025-03-17 15:35:00,78.48,78.52,78.47,78.5,137710.0,77.0998,77.1391,77.09,77.1194,137710.0
2025-03-17 15:40:00,78.5,78.52,78.49,78.52,112968.0,77.1194,77.1391,77.1096,77.1391,112968.0
2025-03-17 15:45:00,78.52,78.52,78.48,78.5,181624.0,77.1391,77.1391,77.0998,77.1194,181624.0
2025-03-17 15:50:00,78.49,78.5,78.45,78.45,204807.0,77.1096,77.1194,77.0703,77.0703,204807.0
2025-03-17 15:55:00,78.45,78.47,78.41,78.45,245313.0,77.0703,77.09,77.031,77.0703,245313.0
2025-03-18 09:30:00,78.38,78.4,78.29,78.31,205385.0,77.0015,77.0212,76.9131,76.9328,205385.0
2025-03-18 09:35:00,78.3,78.32,78.25,78.25,35359.0,76.9229,76.9426,76.8738,76.8738,35359.0
2025-03-18 09:40:00,78.24,78.28,78.17,78.19,79612.0,76.864,76.9033,76.7952,76.8149,79612.0
2025-03-18 09:45:00,78.18,78.28,78.16,78.25,214011.0,76.8051,76.9033,76.7854,76.8738,214011.0
2025-03-18 09:50:00,78.24,78.25,78.17,78.19,96428.0,76.864,76.8738,76.7952,76.8149,96428.0
2025-03-18 09:55:00,78.17,78.22,78.14,78.18,74992.0,76.7952,76.8444,76.7658,76.8051,74992.0
2025-03-18 10:00:00,78.16,78.19,78.12,78.17,140548.0,76.7854,76.8149,76.7461,76.7952,140548.0
2025-03-18 10:05:00,78.18,78.23,78.16,78.2,66016.0,76.8051,76.8542,76.7854,76.8247,66016.0
2025-03-18 10:10:00,78.2,78.22,78.15,78.17,546902.0,76.8247,76.8444,76.7756,76.7952,546902.0
2025-03-18 10:15:00,78.15,78.22,78.14,78.16,23480.0,76.7756,76.8444,76.7658,76.7854,23480.0
2025-03-18 10:20:00,78.16,78.23,78.16,78.2,60052.0,76.7854,76.8542,76.7854,76.8247,60052.0
2025-03-18 10:25:00,78.21,78.26,78.18,78.25,177050.0,76.8345,76.8837,76.8051,76.8738,177050.0
2025-03-18 10:30:00,78.24,78.26,78.18,78.24,134365.0,76.864,76.8837,76.8051,76.864,134365.0
2025-03-18 10:35:00,78.24,78.29,78.22,78.29,52706.0,76.864,76.9131,76.8444,76.9131,52706.0
2025-03-18 10:40:00,78.29,78.3,78.23,78.24,24586.0,76.9131,76.9229,76.8542,76.864,24586.0
2025-03-18 10:45:00,78.23,78.24,78.15,78.17,44794.0,76.8542,76.864,76.7756,76.7952,44794.0
2025-03-18 10:50:00,78.17,78.23,78.17,78.2,28743.0,76.7952,76.8542,76.7952,76.8247,28743.0
2025-03-18 10:55:00,78.21,78.28,78.18,78.22,95447.0,76.8345,76.9033,76.8051,76.8444,95447.0
2025-03-18 11:00:00,78.22,78.23,77.99,78.09,70730.0,76.8444,76.8542,76.6184,76.7166,70730.0
2025-03-18 11:05:00,78.09,78.09,78.02,78.06,42340.0,76.7166,76.7166,76.6479,76.6872,42340.0
2025-03-18 11:10:00,78.06,78.11,78.03,78.11,24926.0,76.6872,76.7363,76.6577,76.7363,24926.0
2025-03-18 11:15:00,78.09,78.12,78.08,78.09,58168.0,76.7166,76.7461,76.7068,76.7166,58168.0
2025-03-18 11:20:00,78.09,78.1,78.05,78.09,56234.0,76.7166,76.7265,76.6773,76.7166,56234.0
2025-03-18 11:25:00,78.1,78.19,78.1,78.14,90230.0,76.7265,76.8149,76.7265,76.7658,90230.0
2025-03-18 11:30:00,78.13,78.18,78.11,78.18,52916.0,76.7559,76.8051,76.7363,76.8051,52916.0
2025-03-18 11:35:00,78.16,78.24,78.16,78.23,132037.0,76.7854,76.864,76.7854,76.8542,132037.0
2025-03-18 11:40:00,78.26,78.28,78.21,78.28,40124.0,76.8837,76.9033,76.8345,76.9033,40124.0
2025-03-18 11:45:00,78.29,78.3,78.23,78.23,30985.0,76.9131,76.9229,76.8542,76.8542,30985.0
2025-03-18 11:50:00,78.22,78.25,78.21,78.25,52152.0,76.8444,76.8738,76.8345,76.8738,52152.0
2025-03-18 11:55:00,78.26,78.26,78.18,78.22,146037.0,76.8837,76.8837,76.8051,76.8444,146037.0
2025-03-18 12:00:00,78.21,78.26,78.2,78.26,41370.0,76.8345,76.8837,76.8247,76.8837,41370.0
2025-03-18 12:05:00,78.26,78.32,78.26,78.3,65873.0,76.8837,76.9426,76.8837,76.9229,65873.0
2025-03-18 12:10:00,78.3,78.36,78.29,78.34,167482.0,76.9229,76.9819,76.9131,76.9622,167482.0
2025-03-18 12:15:00,78.34,78.36,78.29,78.3,1785157.0,76.9622,76.9819,76.9131,76.9229,1785157.0
2025-03-18 12:20:00,78.31,78.34,78.29,78.34,44510.0,76.9328,76.9622,76.9131,76.9622,44510.0
2025-03-18 12:25:00,78.34,78.41,78.34,78.4,138453.0,76.9622,77.031,76.9622,77.0212,138453.0
2025-03-18 12:30:00,78.41,78.43,78.37,78.39,92252.0,77.031,77.0507,76.9917,77.0114,92252.0
2025-03-18 12:35:00,78.4,78.43,78.34,78.4,265052.0,77.0212,77.0507,76.9622,77.0212,265052.0
2025-03-18 12:40:00,78.39,78.41,78.34,78.37,357814.0,77.0114,77.031,76.9622,76.9917,357814.0
2025-03-18 12:45:00,78.37,78.39,78.33,78.35,73401.0,76.9917,77.0114,76.9524,76.9721,73401.0
2025-03-18 12:50:00,78.35,78.35,78.28,78.32,139015.0,76.9721,76.9721,76.9033,76.9426,139015.0
2025-03-18 12:55:00,78.34,78.39,78.33,78.37,136927.0,76.9622,77.0114,76.9524,76.9917,136927.0
2025-03-18 13:00:00,78.36,78.39,78.34,78.37,50153.0,76.9819,77.0114,76.9622,76.9917,50153.0
2025-03-18 13:05:00,78.36,78.37,78.26,78.29,55096.0,76.9819,76.9917,76.8837,76.9131,55096.0
2025-03-18 13:10:00,78.3,78.39,78.28,78.39,66198.0,76.9229,77.0114,76.9033,77.0114,66198.0
2025-03-18 13:15:00,78.38,78.39,78.23,78.33,430702.0,77.0015,77.0114,76.8542,76.9524,430702.0
2025-03-18 13:20:00,78.33,78.4,78.32,78.4,74928.0,76.9524,77.0212,76.9426,77.0212,74928.0
2025-03-18 13:25:00,78.4,78.43,78.35,78.37,34456.0,77.0212,77.0507,76.9721,76.9917,34456.0
2025-03-18 13:30:00,78.36,78.41,78.33,78.4,76088.0,76.9819,77.031,76.9524,77.0212,76088.0
2025-03-18 13:35:00,78.4,78.49,78.39,78.48,85073.0,77.0212,77.1096,77.0114,77.0998,85073.0
2025-03-18 13:40:00,78.48,78.48,78.41,78.44,49308.0,77.0998,77.0998,77.031,77.0605,49308.0
2025-03-18 13:45:00,78.44,78.47,78.43,78.45,57959.0,77.0605,77.09,77.0507,77.0703,57959.0
2025-03-18 13:50:00,78.46,78.49,78.45,78.47,63398.0,77.0801,77.1096,77.0703,77.09,63398.0
2025-03-18 13:55:00,78.47,78.47,78.41,78.46,73284.0,77.09,77.09,77.031,77.0801,73284.0
2025-03-18 14:00:00,78.46,78.47,78.39,78.4,98949.0,77.0801,77.09,77.0114,77.0212,98949.0
2025-03-18 14:05:00,78.4,78.43,78.37,78.42,47862.0,77.0212,77.0507,76.9917,77.0408,47862.0
2025-03-18 14:10:00,78.4,78.41,78.36,78.37,77928.0,77.0212,77.031,76.9819,76.9917,77928.0
2025-03-18 14:15:00,78.37,78.4,78.36,78.39,41852.0,76.9917,77.0212,76.9819,77.0114,41852.0
2025-03-18 14:20:00,78.41,78.48,78.39,78.45,51589.0,77.031,77.0998,77.0114,77.0703,51589.0
2025-03-18 14:25:00,78.44,78.47,78.4,78.41,34776.0,77.0605,77.09,77.0212,77.031,34776.0
2025-03-18 14:30:00,78.41,78.49,78.41,78.45,53734.0,77.031,77.1096,77.031,77.0703,53734.0
2025-03-18 14:35:00,78.45,78.5,78.44,78.47,90278.0,77.0703,77.1194,77.0605,77.09,90278.0
2025-03-18 14:40:00,78.46,78.47,78.41,78.44,48493.0,77.0801,77.09,77.031,77.0605,48493.0
2025-03-18 14:45:00,78.44,78.51,78.44,78.48,61691.0,77.0605,77.1293,77.0605,77.0998,61691.0
2025-03-18 14:50:00,78.48,78.54,78.45,78.5,186593.0,77.0998,77.1587,77.0703,77.1194,186593.0
2025-03-18 14:55:00,78.5,78.52,78.46,78.49,71495.0,77.1194,77.1391,77.0801,77.1096,71495.0
2025-03-18 15:00:00,78.47,78.49,78.44,78.48,99265.0,77.09,77.1096,77.0605,77.0998,99265.0
2025-03-18 15:05:00,78.48,78.5,78.45,78.48,94557.0,77.0998,77.1194,77.0703,77.0998,94557.0
2025-03-18 15:10:00,78.48,78.52,78.47,78.51,46494.0,77.0998,77.1391,77.09,77.1293,46494.0
2025-03-18 15:15:00,78.5,78.55,78.48,78.54,270901.0,77.1194,77.1686,77.0998,77.1587,270901.0
2025-03-18 15:20:00,78.54,78.55,78.51,78.53,298278.0,77.1587,77.1686,77.1293,77.1489,298278.0
2025-03-18 15:25:00,78.53,78.54,78.48,78.52,258321.0,77.1489,77.1587,77.0998,77.1391,258321.0
2025-03-18 15:30:00,78.52,78.54,78.51,78.52,185316.0,77.1391,77.1587,77.1293,77.1391,185316.0
2025-03-18 15:35:00,78.52,78.52,78.47,78.48,270857.0,77.1391,77.1391,77.09,77.0998,270857.0
2025-03-18 15:40:00,78.48,78.5,78.44,78.47,257856.0,77.0998,77.1194,77.0605,77.09,257856.0
2025-03-18 15:45:00,78.46,78.47,78.4,78.42,211392.0,77.0801,77.09,77.0212,77.0408,211392.0
2025-03-18 15:50:00,78.42,78.48,78.4,78.47,363452.0,77.0408,77.0998,77.0212,77.09,363452.0
2025-03-18 15:55:00,78.47,78.48,78.42,78.45,623516.0,77.09,77.0998,77.0408,77.0703,623516.0
2025-03-19 09:30:00,78.23,78.23,78.13,78.19,180919.0,76.8542,76.8542,76.7559,76.8149,180919.0
2025-03-19 09:35:00,78.19,78.2,78.15,78.17,69692.0,76.8149,76.8247,76.7756,76.7952,69692.0
2025-03-19 09:40:00,78.18,78.2,78.12,78.14,92223.0,76.8051,76.8247,76.7461,76.7658,92223.0
2025-03-19 09:45:00,78.14,78.17,78.12,78.14,158397.0,76.7658,76.7952,76.7461,76.7658,158397.0
2025-03-19 09:50:00,78.15,78.19,78.11,78.18,175687.0,76.7756,76.8149,76.7363,76.8051,175687.0
2025-03-19 09:55:00,78.18,78.25,78.17,78.2,179348.0,76.8051,76.8738,76.7952,76.8247,179348.0
2025-03-19 10:00:00,78.2,78.26,78.19,78.26,137035.0,76.8247,76.8837,76.8149,76.8837,137035.0
2025-03-19 10:05:00,78.25,78.29,78.24,78.29,73512.0,76.8738,76.9131,76.864,76.9131,73512.0
2025-03-19 10:10:00,78.29,78.3,78.26,78.28,118179.0,76.9131,76.9229,76.8837,76.9033,118179.0
2025-03-19 10:15:00,78.28,78.28,78.25,78.28,174571.0,76.9033,76.9033,76.8738,76.9033,174571.0
2025-03-19 10:20:00,78.29,78.3,78.25,78.3,67164.0,76.9131,76.9229,76.8738,76.9229,67164.0
2025-03-19 10:25:00,78.3,78.31,78.27,78.28,89551.0,76.9229,76.9328,76.8935,76.9033,89551.0
2025-03-19 10:30:00,78.28,78.37,78.28,78.36,63280.0,76.9033,76.9917,76.9033,76.9819,63280.0
2025-03-19 10:35:00,78.35,78.37,78.33,78.34,110142.0,76.9721,76.9917,76.9524,76.9622,110142.0
2025-03-19 10:40:00,78.35,78.37,78.32,78.33,91848.0,76.9721,76.9917,76.9426,76.9524,91848.0
2025-03-19 10:45:00,78.34,78.35,78.31,78.33,1188050.0,76.9622,76.9721,76.9328,76.9524,1188050.0
2025-03-19 10:50:00,78.33,78.34,78.28,78.31,203402.0,76.9524,76.9622,76.9033,76.9328,203402.0
2025-03-19 10:55:00,78.31,78.34,78.29,78.29,157076.0,76.9328,76.9622,76.9131,76.9131,157076.0
2025-03-19 11:00:00,78.3,78.35,78.29,78.32,97122.0,76.9229,76.9721,76.9131,76.9426,97122.0
2025-03-19 11:05:00,78.32,78.39,78.3,78.39,69281.0,76.9426,77.0114,76.9229,77.0114,69281.0
2025-03-19 11:10:00,78.39,78.4,78.37,78.4,150697.0,77.0114,77.0212,76.9917,77.0212,150697.0
2025-03-19 11:15:00,78.39,78.4,78.34,78.35,55612.0,77.0114,77.0212,76.9622,76.9721,55612.0
2025-03-19 11:20:00,78.34,78.39,78.34,78.38,135143.0,76.9622,77.0114,76.9622,77.0015,135143.0
2025-03-19 11:25:00,78.38,78.42,78.37,78.4,96327.0,77.0015,77.0408,76.9917,77.0212,96327.0
2025-03-19 11:30:00,78.4,78.41,78.37,78.38,77449.0,77.0212,77.031,76.9917,77.0015,77449.0
2025-03-19 11:35:00,78.38,78.44,78.36,78.42,63678.0,77.0015,77.0605,76.9819,77.0408,63678.0
2025-03-19 11:40:00,78.42,78.43,78.39,78.43,110484.0,77.0408,77.0507,77.0114,77.0507,110484.0
2025-03-19 11:45:00,78.44,78.49,78.43,78.48,62869.0,77.0605,77.1096,77.0507,77.0998,62869.0
2025-03-19 11:50:00,78.48,78.5,78.48,78.48,53516.0,77.0998,77.1194,77.0998,77.0998,53516.0
2025-03-19 11:55:00,78.48,78.48,78.44,78.45,49686.0,77.0998,77.0998,77.0605,77.0703,49686.0
2025-03-19 12:00:00,78.45,78.46,78.42,78.44,68797.0,77.0703,77.0801,77.0408,77.0605,68797.0
2025-03-19 12:05:00,78.43,78.48,78.43,78.46,129037.0,77.0507,77.0998,77.0507,77.0801,129037.0
2025-03-19 12:10:00,78.47,78.47,78.43,78.43,212039.0,77.09,77.09,77.0507,77.0507,212039.0
2025-03-19 12:15:00,78.43,78.46,78.42,78.45,98150.0,77.0507,77.0801,77.0408,77.0703,98150.0
2025-03-19 12:20:00,78.45,78.47,78.42,78.45,92914.0,77.0703,77.09,77.0408,77.0703,92914.0
2025-03-19 12:25:00,78.45,78.48,78.44,78.47,64011.0,77.0703,77.0998,77.0605,77.09,64011.0
2025-03-19 12:30:00,78.46,78.46,78.38,78.39,66319.0,77.0801,77.0801,77.0015,77.0114,66319.0
2025-03-19 12:35:00,78.39,78.41,78.36,78.4,103006.0,77.0114,77.031,76.9819,77.0212,103006.0
2025-03-19 12:40:00,78.39,78.39,78.37,78.39,61974.0,77.0114,77.0114,76.9917,77.0114,61974.0
2025-03-19 12:45:00,78.39,78.41,78.38,78.39,37440.0,77.0114,77.031,77.0015,77.0114,37440.0
2025-03-19 12:50:00,78.39,78.4,78.36,78.4,81325.0,77.0114,77.0212,76.9819,77.0212,81325.0
2025-03-19 12:55:00,78.39,78.39,78.35,78.39,67806.0,77.0114,77.0114,76.9721,77.0114,67806.0
2025-03-19 13:00:00,78.39,78.39,78.33,78.33,54639.0,77.0114,77.0114,76.9524,76.9524,54639.0
2025-03-19 13:05:00,78.34,78.35,78.28,78.3,82313.0,76.9622,76.9721,76.9033,76.9229,82313.0
2025-03-19 13:10:00,78.3,78.3,78.23,78.24,97806.0,76.9229,76.9229,76.8542,76.864,97806.0
2025-03-19 13:15:00,78.25,78.25,78.21,78.24,49978.0,76.8738,76.8738,76.8345,76.864,49978.0
2025-03-19 13:20:00,78.23,78.24,78.21,78.21,92489.0,76.8542,76.864,76.8345,76.8345,92489.0
2025-03-19 13:25:00,78.21,78.22,78.17,78.17,32256.0,76.8345,76.8444,76.7952,76.7952,32256.0
2025-03-19 13:30:00,78.18,78.21,78.16,78.2,35728.0,76.8051,76.8345,76.7854,76.8247,35728.0
2025-03-19 13:35:00,78.2,78.28,78.2,78.28,43789.0,76.8247,76.9033,76.8247,76.9033,43789.0
2025-03-19 13:40:00,78.28,78.29,78.24,78.24,42127.0,76.9033,76.9131,76.864,76.864,42127.0
2025-03-19 13:45:00,78.25,78.26,78.18,78.18,35888.0,76.8738,76.8837,76.8051,76.8051,35888.0
2025-03-19 13:50:00,78.19,78.24,78.18,78.23,57298.0,76.8149,76.864,76.8051,76.8542,57298.0
2025-03-19 13:55:00,78.23,78.27,78.22,78.24,64598.0,76.8542,76.8935,76.8444,76.864,64598.0
2025-03-19 14:00:00,78.24,78.45,78.15,78.44,226420.0,76.864,77.0703,76.7756,77.0605,226420.0
2025-03-19 14:05:00,78.44,78.45,78.32,78.44,67247.0,77.0605,77.0703,76.9426,77.0605,67247.0
2025-03-19 14:10:00,78.45,78.54,78.45,78.47,96055.0,77.0703,77.1587,77.0703,77.09,96055.0
2025-03-19 14:15:00,78.48,78.52,78.43,78.44,152040.0,77.0998,77.1391,77.0507,77.0605,152040.0
2025-03-19 14:20:00,78.43,78.49,78.38,78.48,109636.0,77.0507,77.1096,77.0015,77.0998,109636.0
2025-03-19 14:25:00,78.48,78.5,78.38,78.39,279157.0,77.0998,77.1194,77.0015,77.0114,279157.0
2025-03-19 14:30:00,78.39,78.56,78.39,78.5,115430.0,77.0114,77.1784,77.0114,77.1194,115430.0
2025-03-19 14:35:00,78.51,78.59,78.46,78.49,155033.0,77.1293,77.2078,77.0801,77.1096,155033.0
2025-03-19 14:40:00,78.5,78.7,78.48,78.69,49242.0,77.1194,77.3159,77.0998,77.3061,49242.0
2025-03-19 14:45:00,78.7,78.71,78.6,78.63,81540.0,77.3159,77.3257,77.2177,77.2471,81540.0
2025-03-19 14:50:00,78.62,78.73,78.62,78.71,42806.0,77.2373,77.3454,77.2373,77.3257,42806.0
2025-03-19 14:55:00,78.7,78.81,78.69,78.79,168323.0,77.3159,77.424,77.3061,77.4043,168323.0
2025-03-19 15:00:00,78.78,78.82,78.76,78.81,81932.0,77.3945,77.4338,77.3749,77.424,81932.0
2025-03-19 15:05:00,78.81,78.93,78.78,78.91,86195.0,77.424,77.5419,77.3945,77.5222,86195.0
2025-03-19 15:10:00,78.9,78.95,78.79,78.82,128953.0,77.5124,77.5615,77.4043,77.4338,128953.0
2025-03-19 15:15:00,78.83,78.84,78.72,78.73,134586.0,77.4436,77.4535,77.3356,77.3454,134586.0
2025-03-19 15:20:00,78.73,78.75,78.62,78.66,73590.0,77.3454,77.365,77.2373,77.2766,73590.0
2025-03-19 15:25:00,78.68,78.68,78.52,78.56,96658.0,77.2963,77.2963,77.1391,77.1784,96658.0
2025-03-19 15:30:00,78.56,78.7,78.55,78.67,86851.0,77.1784,77.3159,77.1686,77.2864,86851.0
2025-03-19 15:35:00,78.67,78.73,78.62,78.72,219960.0,77.2864,77.3454,77.2373,77.3356,219960.0
2025-03-19 15:40:00,78.71,78.76,78.69,78.76,128488.0,77.3257,77.3749,77.3061,77.3749,128488.0
2025-03-19 15:45:00,78.76,78.78,78.69,78.73,74431.0,77.3749,77.3945,77.3061,77.3454,74431.0
2025-03-19 15:50:00,78.71,78.72,78.63,78.7,95649.0,77.3257,77.3356,77.2471,77.3159,95649.0
2025-03-19 15:55:00,78.7,78.7,78.64,78.67,96271.0,77.3159,77.3159,77.257,77.2864,96271.0
2025-03-20 09:30:00,77.58,77.62,77.55,77.58,302917.0,76.2156,76.2549,76.1861,76.2156,302917.0
2025-03-20 09:35:00,77.57,77.67,77.56,77.67,565858.0,76.2058,76.304,76.196,76.304,565858.0
2025-03-20 09:40:00,77.67,77.7,77.63,77.64,330506.0,76.304,76.3335,76.2647,76.2746,330506.0
2025-03-20 09:45:00,77.64,77.71,77.63,77.7,126368.0,76.2746,76.3433,76.2647,76.3335,126368.0
2025-03-20 09:50:00,77.7,77.73,77.69,77.7,126228.0,76.3335,76.363,76.3237,76.3335,126228.0
2025-03-20 09:55:00,77.7,77.75,77.67,77.75,167131.0,76.3335,76.3826,76.304,76.3826,167131.0
2025-03-20 10:00:00,77.72,77.92,77.72,77.9,245919.0,76.3531,76.5496,76.3531,76.53,245919.0
2025-03-20 10:05:00,77.9,77.93,77.87,77.92,316043.0,76.53,76.5595,76.5005,76.5496,316043.0
2025-03-20 10:10:00,77.91,77.92,77.86,77.9,89260.0,76.5398,76.5496,76.4907,76.53,89260.0
2025-03-20 10:15:00,77.89,77.95,77.86,77.92,33576.0,76.5202,76.5791,76.4907,76.5496,33576.0
2025-03-20 10:20:00,77.92,77.97,77.91,77.95,36471.0,76.5496,76.5988,76.5398,76.5791,36471.0
2025-03-20 10:25:00,77.96,77.98,77.91,77.93,33367.0,76.5889,76.6086,76.5398,76.5595,33367.0
2025-03-20 10:30:00,77.93,77.94,77.84,77.85,69670.0,76.5595,76.5693,76.471,76.4809,69670.0
2025-03-20 10:35:00,77.84,77.91,77.83,77.88,42496.0,76.471,76.5398,76.4612,76.5103,42496.0
2025-03-20 10:40:00,77.87,77.93,77.87,77.92,28818.0,76.5005,76.5595,76.5005,76.5496,28818.0
2025-03-20 10:45:00,77.91,77.93,77.89,77.91,34571.0,76.5398,76.5595,76.5202,76.5398,34571.0
2025-03-20 10:50:00,77.9,77.94,77.87,77.94,146422.0,76.53,76.5693,76.5005,76.5693,146422.0
2025-03-20 10:55:00,77.94,77.98,77.94,77.98,117878.0,76.5693,76.6086,76.5693,76.6086,117878.0
2025-03-20 11:00:00,77.98,78.0,77.95,77.98,75119.0,76.6086,76.6282,76.5791,76.6086,75119.0
2025-03-20 11:05:00,77.98,77.98,77.95,77.98,36747.0,76.6086,76.6086,76.5791,76.6086,36747.0
2025-03-20 11:10:00,77.98,77.99,77.94,77.96,55466.0,76.6086,76.6184,76.5693,76.5889,55466.0
2025-03-20 11:15:00,77.97,77.97,77.91,77.95,61458.0,76.5988,76.5988,76.5398,76.5791,61458.0
2025-03-20 11:20:00,77.94,77.98,77.93,77.97,41706.0,76.5693,76.6086,76.5595,76.5988,41706.0
2025-03-20 11:25:00,77.95,77.97,77.92,77.95,18392.0,76.5791,76.5988,76.5496,76.5791,18392.0
2025-03-20 11:30:00,77.93,77.93,77.82,77.83,108731.0,76.5595,76.5595,76.4514,76.4612,108731.0
2025-03-20 11:35:00,77.83,77.89,77.82,77.89,21860.0,76.4612,76.5202,76.4514,76.5202,21860.0
2025-03-20 11:40:00,77.89,77.98,77.88,77.95,33617.0,76.5202,76.6086,76.5103,76.5791,33617.0
2025-03-20 11:45:00,77.95,77.99,77.93,77.98,24765.0,76.5791,76.6184,76.5595,76.6086,24765.0
2025-03-20 11:50:00,77.98,78.04,77.94,78.03,61189.0,76.6086,76.6675,76.5693,76.6577,61189.0
2025-03-20 11:55:00,78.02,78.03,77.98,77.99,23698.0,76.6479,76.6577,76.6086,76.6184,23698.0
2025-03-20 12:00:00,77.98,78.09,77.96,78.0,277535.0,76.6086,76.7166,76.5889,76.6282,277535.0
2025-03-20 12:05:00,78.0,78.01,77.95,78.0,62688.0,76.6282,76.638,76.5791,76.6282,62688.0
2025-03-20 12:10:00,77.99,78.07,77.94,78.06,73391.0,76.6184,76.697,76.5693,76.6872,73391.0
2025-03-20 12:15:00,78.07,78.07,78.03,78.07,39059.0,76.697,76.697,76.6577,76.697,39059.0
2025-03-20 12:20:00,78.06,78.07,78.03,78.05,30851.0,76.6872,76.697,76.6577,76.6773,30851.0
2025-03-20 12:25:00,78.04,78.04,77.95,77.97,164123.0,76.6675,76.6675,76.5791,76.5988,164123.0
2025-03-20 12:30:00,77.98,78.01,77.95,77.95,37356.0,76.6086,76.638,76.5791,76.5791,37356.0
2025-03-20 12:35:00,77.95,77.99,77.92,77.98,73788.0,76.5791,76.6184,76.5496,76.6086,73788.0
2025-03-20 12:40:00,77.97,77.99,77.93,77.97,253294.0,76.5988,76.6184,76.5595,76.5988,253294.0
2025-03-20 12:45:00,77.97,78.0,77.92,77.92,95785.0,76.5988,76.6282,76.5496,76.5496,95785.0
2025-03-20 12:50:00,77.93,77.98,77.92,77.98,23136.0,76.5595,76.6086,76.5496,76.6086,23136.0
2025-03-20 12:55:00,77.98,78.0,77.92,77.92,19831.0,76.6086,76.6282,76.5496,76.5496,19831.0
2025-03-20 13:00:00,77.92,78.02,77.92,78.02,48512.0,76.5496,76.6479,76.5496,76.6479,48512.0
2025-03-20 13:05:00,78.02,78.03,78.0,78.01,23055.0,76.6479,76.6577,76.6282,76.638,23055.0
2025-03-20 13:10:00,78.01,78.02,77.94,77.96,74933.0,76.638,76.6479,76.5693,76.5889,74933.0
2025-03-20 13:15:00,77.96,77.97,77.9,77.93,32399.0,76.5889,76.5988,76.53,76.5595,32399.0
2025-03-20 13:20:00,77.92,77.94,77.87,77.88,14664.0,76.5496,76.5693,76.5005,76.5103,14664.0
2025-03-20 13:25:00,77.88,77.89,77.81,77.83,104896.0,76.5103,76.5202,76.4416,76.4612,104896.0
2025-03-20 13:30:00,77.82,77.88,77.82,77.85,95198.0,76.4514,76.5103,76.4514,76.4809,95198.0
2025-03-20 13:35:00,77.86,77.9,77.84,77.9,86063.0,76.4907,76.53,76.471,76.53,86063.0
2025-03-20 13:40:00,77.89,77.9,77.85,77.9,49898.0,76.5202,76.53,76.4809,76.53,49898.0
2025-03-20 13:45:00,77.9,77.94,77.87,77.9,74392.0,76.53,76.5693,76.5005,76.53,74392.0
2025-03-20 13:50:00,77.9,77.92,77.87,77.88,97094.0,76.53,76.5496,76.5005,76.5103,97094.0
2025-03-20 13:55:00,77.87,77.88,77.85,77.87,36773.0,76.5005,76.5103,76.4809,76.5005,36773.0
2025-03-20 14:00:00,77.87,77.91,77.86,77.9,49015.0,76.5005,76.5398,76.4907,76.53,49015.0
2025-03-20 14:05:00,77.9,77.91,77.88,77.9,33445.0,76.53,76.5398,76.5103,76.53,33445.0
2025-03-20 14:10:00,77.91,77.95,77.9,77.92,50913.0,76.5398,76.5791,76.53,76.5496,50913.0
2025-03-20 14:15:00,77.93,77.94,77.9,77.92,72776.0,76.5595,76.5693,76.53,76.5496,72776.0
2025-03-20 14:20:00,77.91,77.92,77.87,77.9,132312.0,76.5398,76.5496,76.5005,76.53,132312.0
2025-03-20 14:25:00,77.9,77.9,77.83,77.83,59014.0,76.53,76.53,76.4612,76.4612,59014.0
2025-03-20 14:30:00,77.84,77.84,77.81,77.83,245988.0,76.471,76.471,76.4416,76.4612,245988.0
2025-03-20 14:35:00,77.84,77.9,77.84,77.9,60975.0,76.471,76.53,76.471,76.53,60975.0
2025-03-20 14:40:00,77.89,77.89,77.84,77.85,79713.0,76.5202,76.5202,76.471,76.4809,79713.0
2025-03-20 14:45:00,77.85,77.9,77.84,77.9,29585.0,76.4809,76.53,76.471,76.53,29585.0
2025-03-20 14:50:00,77.9,77.97,77.89,77.97,42509.0,76.53,76.5988,76.5202,76.5988,42509.0
2025-03-20 14:55:00,77.98,78.0,77.89,77.9,45079.0,76.6086,76.6282,76.5202,76.53,45079.0
2025-03-20 15:00:00,77.9,77.98,77.9,77.95,152938.0,76.53,76.6086,76.53,76.5791,152938.0
2025-03-20 15:05:00,77.95,77.99,77.93,77.94,70181.0,76.5791,76.6184,76.5595,76.5693,70181.0
2025-03-20 15:10:00,77.94,77.99,77.94,77.99,49427.0,76.5693,76.6184,76.5693,76.6184,49427.0
2025-03-20 15:15:00,77.98,78.02,77.97,78.01,119501.0,76.6086,76.6479,76.5988,76.638,119501.0
2025-03-20 15:20:00,78.01,78.06,78.0,78.04,54357.0,76.638,76.6872,76.6282,76.6675,54357.0
2025-03-20 15:25:00,78.03,78.04,77.94,77.94,58946.0,76.6577,76.6675,76.5693,76.5693,58946.0
2025-03-20 15:30:00,77.95,77.99,77.95,77.98,65018.0,76.5791,76.6184,76.5791,76.6086,65018.0
2025-03-20 15:35:00,77.97,78.02,77.96,77.98,49130.0,76.5988,76.6479,76.5889,76.6086,49130.0
2025-03-20 15:40:00,77.98,78.02,77.98,78.02,63534.0,76.6086,76.6479,76.6086,76.6479,63534.0
2025-03-20 15:45:00,78.04,78.07,78.03,78.07,48838.0,76.6675,76.697,76.6577,76.697,48838.0
2025-03-20 15:50:00,78.08,78.08,78.0,78.03,80308.0,76.7068,76.7068,76.6282,76.6577,80308.0
2025-03-20 15:55:00,78.03,78.06,78.0,78.02,224574.0,76.6577,76.6872,76.6282,76.6479,224574.0
2025-03-21 09:30:00,77.39,77.51,77.29,77.5,384081.0,76.029,76.1468,75.9307,76.137,384081.0
2025-03-21 09:35:00,77.49,77.52,77.42,77.47,57653.0,76.1272,76.1567,76.0584,76.1075,57653.0
2025-03-21 09:40:00,77.48,77.57,77.45,77.53,83360.0,76.1174,76.2058,76.0879,76.1665,83360.0
2025-03-21 09:45:00,77.54,77.57,77.46,77.48,86136.0,76.1763,76.2058,76.0977,76.1174,86136.0
2025-03-21 09:50:00,77.47,77.49,77.39,77.46,35629.0,76.1075,76.1272,76.029,76.0977,35629.0
2025-03-21 09:55:00,77.46,77.52,77.45,77.49,191935.0,76.0977,76.1567,76.0879,76.1272,191935.0
2025-03-21 10:00:00,77.49,77.5,77.4,77.45,40913.0,76.1272,76.137,76.0388,76.0879,40913.0
2025-03-21 10:05:00,77.45,77.45,77.34,77.34,82986.0,76.0879,76.0879,75.9798,75.9798,82986.0
2025-03-21 10:10:00,77.34,77.38,77.31,77.36,60908.0,75.9798,76.0191,75.9504,75.9995,60908.0
2025-03-21 10:15:00,77.35,77.4,77.3,77.4,68858.0,75.9897,76.0388,75.9405,76.0388,68858.0
2025-03-21 10:20:00,77.39,77.44,77.37,77.43,20576.0,76.029,76.0781,76.0093,76.0682,20576.0
2025-03-21 10:25:00,77.43,77.45,77.4,77.41,25820.0,76.0682,76.0879,76.0388,76.0486,25820.0
2025-03-21 10:30:00,77.4,77.44,77.38,77.4,53161.0,76.0388,76.0781,76.0191,76.0388,53161.0
2025-03-21 10:35:00,77.4,77.43,77.38,77.4,35218.0,76.0388,76.0682,76.0191,76.0388,35218.0
2025-03-21 10:40:00,77.39,77.45,77.38,77.45,23023.0,76.029,76.0879,76.0191,76.0879,23023.0
2025-03-21 10:45:00,77.44,77.49,77.42,77.47,49189.0,76.0781,76.1272,76.0584,76.1075,49189.0
2025-03-21 10:50:00,77.46,77.52,77.45,77.52,39789.0,76.0977,76.1567,76.0879,76.1567,39789.0
2025-03-21 10:55:00,77.52,77.56,77.49,77.55,26397.0,76.1567,76.196,76.1272,76.1861,26397.0
2025-03-21 11:00:00,77.55,77.62,77.55,77.59,45599.0,76.1861,76.2549,76.1861,76.2254,45599.0
2025-03-21 11:05:00,77.58,77.62,77.57,77.59,71398.0,76.2156,76.2549,76.2058,76.2254,71398.0
2025-03-21 11:10:00,77.58,77.59,77.51,77.52,14784.0,76.2156,76.2254,76.1468,76.1567,14784.0
2025-03-21 11:15:00,77.52,77.58,77.5,77.56,28827.0,76.1567,76.2156,76.137,76.196,28827.0
2025-03-21 11:20:00,77.55,77.56,77.51,77.53,63750.0,76.1861,76.196,76.1468,76.1665,63750.0
2025-03-21 11:25:00,77.53,77.56,77.51,77.55,106637.0,76.1665,76.196,76.1468,76.1861,106637.0
2025-03-21 11:30:00,77.54,77.58,77.51,77.52,21788.0,76.1763,76.2156,76.1468,76.1567,21788.0
2025-03-21 11:35:00,77.51,77.55,77.51,77.54,42236.0,76.1468,76.1861,76.1468,76.1763,42236.0
2025-03-21 11:40:00,77.53,77.56,77.48,77.5,45787.0,76.1665,76.196,76.1174,76.137,45787.0
2025-03-21 11:45:00,77.5,77.54,77.48,77.49,22161.0,76.137,76.1763,76.1174,76.1272,22161.0
2025-03-21 11:50:00,77.48,77.48,77.29,77.37,234271.0,76.1174,76.1174,75.9307,76.0093,234271.0
2025-03-21 11:55:00,77.39,77.45,77.35,77.35,23775.0,76.029,76.0879,75.9897,75.9897,23775.0
2025-03-21 12:00:00,77.34,77.44,77.32,77.42,311469.0,75.9798,76.0781,75.9602,76.0584,311469.0
2025-03-21 12:05:00,77.41,77.47,77.39,77.45,28617.0,76.0486,76.1075,76.029,76.0879,28617.0
2025-03-21 12:10:00,77.46,77.5,77.45,77.5,25963.0,76.0977,76.137,76.0879,76.137,25963.0
2025-03-21 12:15:00,77.5,77.56,77.48,77.56,41537.0,76.137,76.196,76.1174,76.196,41537.0
2025-03-21 12:20:00,77.54,77.6,77.53,77.6,27997.0,76.1763,76.2353,76.1665,76.2353,27997.0
2025-03-21 12:25:00,77.59,77.61,77.56,77.58,30720.0,76.2254,76.2451,76.196,76.2156,30720.0
2025-03-21 12:30:00,77.56,77.58,77.52,77.57,62871.0,76.196,76.2156,76.1567,76.2058,62871.0
2025-03-21 12:35:00,77.57,77.58,77.45,77.48,78115.0,76.2058,76.2156,76.0879,76.1174,78115.0
2025-03-21 12:40:00,77.49,77.51,77.44,77.45,33205.0,76.1272,76.1468,76.0781,76.0879,33205.0
2025-03-21 12:45:00,77.45,77.53,77.45,77.52,15015.0,76.0879,76.1665,76.0879,76.1567,15015.0
2025-03-21 12:50:00,77.51,77.52,77.48,77.51,49671.0,76.1468,76.1567,76.1174,76.1468,49671.0
2025-03-21 12:55:00,77.49,77.57,77.49,77.56,28431.0,76.1272,76.2058,76.1272,76.196,28431.0
2025-03-21 13:00:00,77.56,77.57,77.54,77.56,47058.0,76.196,76.2058,76.1763,76.196,47058.0
2025-03-21 13:05:00,77.56,77.59,77.55,77.55,19024.0,76.196,76.2254,76.1861,76.1861,19024.0
2025-03-21 13:10:00,77.56,77.56,77.5,77.51,22355.0,76.196,76.196,76.137,76.1468,22355.0
2025-03-21 13:15:00,77.5,77.52,77.49,77.49,65552.0,76.137,76.1567,76.1272,76.1272,65552.0
2025-03-21 13:20:00,77.48,77.53,77.47,77.52,50193.0,76.1174,76.1665,76.1075,76.1567,50193.0
2025-03-21 13:25:00,77.52,77.54,77.47,77.49,12974.0,76.1567,76.1763,76.1075,76.1272,12974.0
2025-03-21 13:30:00,77.49,77.51,77.47,77.51,32590.0,76.1272,76.1468,76.1075,76.1468,32590.0
2025-03-21 13:35:00,77.51,77.57,77.51,77.57,44643.0,76.1468,76.2058,76.1468,76.2058,44643.0
2025-03-21 13:40:00,77.56,77.65,77.56,77.62,38247.0,76.196,76.2844,76.196,76.2549,38247.0
2025-03-21 13:45:00,77.63,77.68,77.62,77.67,38848.0,76.2647,76.3139,76.2549,76.304,38848.0
2025-03-21 13:50:00,77.66,77.69,77.64,77.65,56703.0,76.2942,76.3237,76.2746,76.2844,56703.0
2025-03-21 13:55:00,77.65,77.66,77.59,77.6,24728.0,76.2844,76.2942,76.2254,76.2353,24728.0
2025-03-21 14:00:00,77.59,77.62,77.59,77.61,21934.0,76.2254,76.2549,76.2254,76.2451,21934.0
2025-03-21 14:05:00,77.6,77.6,77.53,77.55,19500.0,76.2353,76.2353,76.1665,76.1861,19500.0
2025-03-21 14:10:00,77.55,77.58,77.53,77.56,61069.0,76.1861,76.2156,76.1665,76.196,61069.0
2025-03-21 14:15:00,77.56,77.61,77.54,77.6,64971.0,76.196,76.2451,76.1763,76.2353,64971.0
2025-03-21 14:20:00,77.6,77.61,77.53,77.55,34276.0,76.2353,76.2451,76.1665,76.1861,34276.0
2025-03-21 14:25:00,77.55,77.56,77.53,77.53,62904.0,76.1861,76.196,76.1665,76.1665,62904.0
2025-03-21 14:30:00,77.54,77.58,77.53,77.56,41122.0,76.1763,76.2156,76.1665,76.196,41122.0
2025-03-21 14:35:00,77.56,77.62,77.55,77.61,48016.0,76.196,76.2549,76.1861,76.2451,48016.0
2025-03-21 14:40:00,77.61,77.62,77.59,77.61,20205.0,76.2451,76.2549,76.2254,76.2451,20205.0
2025-03-21 14:45:00,77.61,77.62,77.55,77.58,26714.0,76.2451,76.2549,76.1861,76.2156,26714.0
2025-03-21 14:50:00,77.58,77.59,77.53,77.56,23281.0,76.2156,76.2254,76.1665,76.196,23281.0
2025-03-21 14:55:00,77.56,77.58,77.55,77.55,41134.0,76.196,76.2156,76.1861,76.1861,41134.0
2025-03-21 15:00:00,77.55,77.55,77.5,77.54,143001.0,76.1861,76.1861,76.137,76.1763,143001.0
2025-03-21 15:05:00,77.53,77.57,77.52,77.53,88532.0,76.1665,76.2058,76.1567,76.1665,88532.0
2025-03-21 15:10:00,77.53,77.54,77.5,77.53,132522.0,76.1665,76.1763,76.137,76.1665,132522.0
2025-03-21 15:15:00,77.53,77.54,77.5,77.53,59545.0,76.1665,76.1763,76.137,76.1665,59545.0
2025-03-21 15:20:00,77.53,77.53,77.48,77.53,59300.0,76.1665,76.1665,76.1174,76.1665,59300.0
2025-03-21 15:25:00,77.53,77.53,77.48,77.5,58466.0,76.1665,76.1665,76.1174,76.137,58466.0
2025-03-21 15:30:00,77.5,77.51,77.48,77.51,64973.0,76.137,76.1468,76.1174,76.1468,64973.0
2025-03-21 15:35:00,77.5,77.53,77.48,77.49,36094.0,76.137,76.1665,76.1174,76.1272,36094.0
2025-03-21 15:40:00,77.5,77.52,77.46,77.52,46612.0,76.137,76.1567,76.0977,76.1567,46612.0
2025-03-21 15:45:00,77.51,77.53,77.51,77.51,53394.0,76.1468,76.1665,76.1468,76.1468,53394.0
2025-03-21 15:50:00,77.52,77.55,77.51,77.55,68321.0,76.1567,76.1861,76.1468,76.1861,68321.0
2025-03-21 15:55:00,77.55,77.59,77.51,77.56,108481.0,76.1861,76.2254,76.1468,76.196,108481.0
2025-03-24 09:30:00,77.52,77.62,77.47,77.59,198069.0,76.1567,76.2549,76.1075,76.2254,198069.0
2025-03-24 09:35:00,77.59,77.61,77.55,77.59,25479.0,76.2254,76.2451,76.1861,76.2254,25479.0
2025-03-24 09:40:00,77.57,77.62,77.57,77.58,30510.0,76.2058,76.2549,76.2058,76.2156,30510.0
2025-03-24 09:45:00,77.59,77.63,77.52,77.53,230992.0,76.2254,76.2647,76.1567,76.1665,230992.0
2025-03-24 09:50:00,77.53,77.53,77.43,77.44,72341.0,76.1665,76.1665,76.0682,76.0781,72341.0
2025-03-24 09:55:00,77.44,77.49,77.42,77.44,86158.0,76.0781,76.1272,76.0584,76.0781,86158.0
2025-03-24 10:00:00,77.44,77.51,77.41,77.5,92162.0,76.0781,76.1468,76.0486,76.137,92162.0
2025-03-24 10:05:00,77.5,77.59,77.49,77.56,40152.0,76.137,76.2254,76.1272,76.196,40152.0
2025-03-24 10:10:00,77.56,77.59,77.54,77.56,55077.0,76.196,76.2254,76.1763,76.196,55077.0
2025-03-24 10:15:00,77.55,77.61,77.54,77.61,33377.0,76.1861,76.2451,76.1763,76.2451,33377.0
2025-03-24 10:20:00,77.62,77.67,77.61,77.67,54695.0,76.2549,76.304,76.2451,76.304,54695.0
2025-03-24 10:25:00,77.66,77.68,77.62,77.62,25924.0,76.2942,76.3139,76.2549,76.2549,25924.0
2025-03-24 10:30:00,77.61,77.61,77.46,77.49,146690.0,76.2451,76.2451,76.0977,76.1272,146690.0
2025-03-24 10:35:00,77.5,77.54,77.47,77.53,136098.0,76.137,76.1763,76.1075,76.1665,136098.0
2025-03-24 10:40:00,77.53,77.56,77.48,77.5,89452.0,76.1665,76.196,76.1174,76.137,89452.0
2025-03-24 10:45:00,77.51,77.55,77.45,77.53,47291.0,76.1468,76.1861,76.0879,76.1665,47291.0
2025-03-24 10:50:00,77.53,77.56,77.5,77.55,40028.0,76.1665,76.196,76.137,76.1861,40028.0
2025-03-24 10:55:00,77.55,77.56,77.49,77.54,40268.0,76.1861,76.196,76.1272,76.1763,40268.0
2025-03-24 11:00:00,77.54,77.57,77.46,77.53,86932.0,76.1763,76.2058,76.0977,76.1665,86932.0
2025-03-24 11:05:00,77.52,77.55,77.5,77.51,51467.0,76.1567,76.1861,76.137,76.1468,51467.0
2025-03-24 11:10:00,77.51,77.52,77.46,77.47,132228.0,76.1468,76.1567,76.0977,76.1075,132228.0
2025-03-24 11:15:00,77.47,77.54,77.45,77.51,38019.0,76.1075,76.1763,76.0879,76.1468,38019.0
2025-03-24 11:20:00,77.53,77.53,77.49,77.5,28261.0,76.1665,76.1665,76.1272,76.137,28261.0
2025-03-24 11:25:00,77.48,77.48,77.41,77.44,25346.0,76.1174,76.1174,76.0486,76.0781,25346.0
2025-03-24 11:30:00,77.45,77.45,77.42,77.43,21012.0,76.0879,76.0879,76.0584,76.0682,21012.0
2025-03-24 11:35:00,77.43,77.46,77.43,77.45,38882.0,76.0682,76.0977,76.0682,76.0879,38882.0
2025-03-24 11:40:00,77.46,77.49,77.45,77.46,25705.0,76.0977,76.1272,76.0879,76.0977,25705.0
2025-03-24 11:45:00,77.46,77.47,77.36,77.37,29574.0,76.0977,76.1075,75.9995,76.0093,29574.0
2025-03-24 11:50:00,77.39,77.43,77.37,77.42,40433.0,76.029,76.0682,76.0093,76.0584,40433.0
2025-03-24 11:55:00,77.41,77.45,77.38,77.45,61202.0,76.0486,76.0879,76.0191,76.0879,61202.0
2025-03-24 12:00:00,77.45,77.48,77.43,77.48,28849.0,76.0879,76.1174,76.0682,76.1174,28849.0
2025-03-24 12:05:00,77.46,77.53,77.46,77.53,46304.0,76.0977,76.1665,76.0977,76.1665,46304.0
2025-03-24 12:10:00,77.52,77.52,77.46,77.47,97316.0,76.1567,76.1567,76.0977,76.1075,97316.0
2025-03-24 12:15:00,77.47,77.51,77.46,77.47,55309.0,76.1075,76.1468,76.0977,76.1075,55309.0
2025-03-24 12:20:00,77.48,77.54,77.47,77.54,36699.0,76.1174,76.1763,76.1075,76.1763,36699.0
2025-03-24 12:25:00,77.54,77.55,77.37,77.39,177684.0,76.1763,76.1861,76.0093,76.029,177684.0
2025-03-24 12:30:00,77.37,77.4,77.35,77.39,43403.0,76.0093,76.0388,75.9897,76.029,43403.0
2025-03-24 12:35:00,77.38,77.4,77.35,77.37,33002.0,76.0191,76.0388,75.9897,76.0093,33002.0
2025-03-24 12:40:00,77.37,77.38,77.27,77.32,61645.0,76.0093,76.0191,75.9111,75.9602,61645.0
2025-03-24 12:45:00,77.32,77.33,77.29,77.31,42478.0,75.9602,75.97,75.9307,75.9504,42478.0
2025-03-24 12:50:00,77.33,77.37,77.32,77.36,81738.0,75.97,76.0093,75.9602,75.9995,81738.0
2025-03-24 12:55:00,77.36,77.37,77.34,77.35,40429.0,75.9995,76.0093,75.9798,75.9897,40429.0
2025-03-24 13:00:00,77.34,77.34,77.29,77.34,56674.0,75.9798,75.9798,75.9307,75.9798,56674.0
2025-03-24 13:05:00,77.33,77.38,77.32,77.35,98868.0,75.97,76.0191,75.9602,75.9897,98868.0
2025-03-24 13:10:00,77.35,77.36,77.3,77.31,22672.0,75.9897,75.9995,75.9405,75.9504,22672.0
2025-03-24 13:15:00,77.31,77.36,77.3,77.34,60039.0,75.9504,75.9995,75.9405,75.9798,60039.0
2025-03-24 13:20:00,77.34,77.36,77.31,77.34,26449.0,75.9798,75.9995,75.9504,75.9798,26449.0
2025-03-24 13:25:00,77.34,77.38,77.34,77.38,32695.0,75.9798,76.0191,75.9798,76.0191,32695.0
2025-03-24 13:30:00,77.37,77.4,77.37,77.37,59893.0,76.0093,76.0388,76.0093,76.0093,59893.0
2025-03-24 13:35:00,77.37,77.38,77.33,77.37,51321.0,76.0093,76.0191,75.97,76.0093,51321.0
2025-03-24 13:40:00,77.37,77.37,77.32,77.33,63129.0,76.0093,76.0093,75.9602,75.97,63129.0
2025-03-24 13:45:00,77.33,77.37,77.3,77.34,100674.0,75.97,76.0093,75.9405,75.9798,100674.0
2025-03-24 13:50:00,77.34,77.36,77.32,77.34,35854.0,75.9798,75.9995,75.9602,75.9798,35854.0
2025-03-24 13:55:00,77.34,77.35,77.32,77.34,39243.0,75.9798,75.9897,75.9602,75.9798,39243.0
2025-03-24 14:00:00,77.34,77.35,77.26,77.26,21365.0,75.9798,75.9897,75.9012,75.9012,21365.0
2025-03-24 14:05:00,77.28,77.32,77.28,77.31,27731.0,75.9209,75.9602,75.9209,75.9504,27731.0
2025-03-24 14:10:00,77.29,77.3,77.27,77.29,31303.0,75.9307,75.9405,75.9111,75.9307,31303.0
2025-03-24 14:15:00,77.28,77.31,77.28,77.29,30039.0,75.9209,75.9504,75.9209,75.9307,30039.0
2025-03-24 14:20:00,77.29,77.31,77.26,77.28,29521.0,75.9307,75.9504,75.9012,75.9209,29521.0
2025-03-24 14:25:00,77.27,77.29,77.25,77.27,41728.0,75.9111,75.9307,75.8914,75.9111,41728.0
2025-03-24 14:30:00,77.27,77.29,77.26,77.28,18298.0,75.9111,75.9307,75.9012,75.9209,18298.0
2025-03-24 14:35:00,77.29,77.39,77.27,77.36,140207.0,75.9307,76.029,75.9111,75.9995,140207.0
2025-03-24 14:40:00,77.36,77.47,77.36,77.47,130303.0,75.9995,76.1075,75.9995,76.1075,130303.0
2025-03-24 14:45:00,77.47,77.47,77.38,77.44,246384.0,76.1075,76.1075,76.0191,76.0781,246384.0
2025-03-24 14:50:00,77.43,77.46,77.42,77.45,26009.0,76.0682,76.0977,76.0584,76.0879,26009.0
2025-03-24 14:55:00,77.44,77.46,77.43,77.45,44863.0,76.0781,76.0977,76.0682,76.0879,44863.0
2025-03-24 15:00:00,77.45,77.48,77.44,77.45,25227.0,76.0879,76.1174,76.0781,76.0879,25227.0
2025-03-24 15:05:00,77.46,77.49,77.46,77.47,32736.0,76.0977,76.1272,76.0977,76.1075,32736.0
2025-03-24 15:10:00,77.48,77.48,77.45,77.47,52428.0,76.1174,76.1174,76.0879,76.1075,52428.0
2025-03-24 15:15:00,77.47,77.51,77.46,77.51,64052.0,76.1075,76.1468,76.0977,76.1468,64052.0
2025-03-24 15:20:00,77.5,77.51,77.48,77.5,34561.0,76.137,76.1468,76.1174,76.137,34561.0
2025-03-24 15:25:00,77.49,77.5,77.45,77.46,80922.0,76.1272,76.137,76.0879,76.0977,80922.0
2025-03-24 15:30:00,77.47,77.49,77.46,77.49,24907.0,76.1075,76.1272,76.0977,76.1272,24907.0
2025-03-24 15:35:00,77.48,77.5,77.47,77.49,76451.0,76.1174,76.137,76.1075,76.1272,76451.0
2025-03-24 15:40:00,77.49,77.5,77.47,77.48,66977.0,76.1272,76.137,76.1075,76.1174,66977.0
2025-03-24 15:45:00,77.5,77.53,77.48,77.53,22497.0,76.137,76.1665,76.1174,76.1665,22497.0
2025-03-24 15:50:00,77.52,77.52,77.46,77.5,100860.0,76.1567,76.1567,76.0977,76.137,100860.0
2025-03-24 15:55:00,77.5,77.54,77.49,77.51,86901.0,76.137,76.1763,76.1272,76.1468,86901.0
2025-03-25 09:30:00,78.07,78.15,78.06,78.15,225203.0,76.697,76.7756,76.6872,76.7756,225203.0
2025-03-25 09:35:00,78.14,78.14,78.08,78.08,171437.0,76.7658,76.7658,76.7068,76.7068,171437.0
2025-03-25 09:40:00,78.08,78.11,78.06,78.08,123510.0,76.7068,76.7363,76.6872,76.7068,123510.0
2025-03-25 09:45:00,78.09,78.12,78.03,78.03,55061.0,76.7166,76.7461,76.6577,76.6577,55061.0
2025-03-25 09:50:00,78.03,78.06,77.99,78.0,3313199.0,76.6577,76.6872,76.6184,76.6282,3313199.0
2025-03-25 09:55:00,78.0,78.02,77.98,78.0,44883.0,76.6282,76.6479,76.6086,76.6282,44883.0
2025-03-25 10:00:00,77.99,78.0,77.9,77.92,77471.0,76.6184,76.6282,76.53,76.5496,77471.0
2025-03-25 10:05:00,77.94,77.97,77.9,77.91,81135.0,76.5693,76.5988,76.53,76.5398,81135.0
2025-03-25 10:10:00,77.91,77.96,77.89,77.91,88392.0,76.5398,76.5889,76.5202,76.5398,88392.0
2025-03-25 10:15:00,77.91,77.92,77.86,77.91,41407.0,76.5398,76.5496,76.4907,76.5398,41407.0
2025-03-25 10:20:00,77.91,77.91,77.86,77.9,24248.0,76.5398,76.5398,76.4907,76.53,24248.0
2025-03-25 10:25:00,77.89,77.92,77.88,77.9,39366.0,76.5202,76.5496,76.5103,76.53,39366.0
2025-03-25 10:30:00,77.91,77.94,77.89,77.94,36135.0,76.5398,76.5693,76.5202,76.5693,36135.0
2025-03-25 10:35:00,77.93,77.95,77.91,77.95,35279.0,76.5595,76.5791,76.5398,76.5791,35279.0
2025-03-25 10:40:00,77.94,77.97,77.94,77.96,26506.0,76.5693,76.5988,76.5693,76.5889,26506.0
2025-03-25 10:45:00,77.95,77.99,77.94,77.98,24796.0,76.5791,76.6184,76.5693,76.6086,24796.0
2025-03-25 10:50:00,77.97,77.97,77.9,77.92,155304.0,76.5988,76.5988,76.53,76.5496,155304.0
2025-03-25 10:55:00,77.91,77.95,77.91,77.94,108419.0,76.5398,76.5791,76.5398,76.5693,108419.0
2025-03-25 11:00:00,77.94,77.98,77.94,77.94,95969.0,76.5693,76.6086,76.5693,76.5693,95969.0
2025-03-25 11:05:00,77.95,77.96,77.92,77.93,29805.0,76.5791,76.5889,76.5496,76.5595,29805.0
2025-03-25 11:10:00,77.93,77.95,77.91,77.93,43361.0,76.5595,76.5791,76.5398,76.5595,43361.0
2025-03-25 11:15:00,77.92,77.93,77.85,77.89,31681.0,76.5496,76.5595,76.4809,76.5202,31681.0
2025-03-25 11:20:00,77.89,77.91,77.87,77.89,88266.0,76.5202,76.5398,76.5005,76.5202,88266.0
2025-03-25 11:25:00,77.89,77.91,77.87,77.9,44900.0,76.5202,76.5398,76.5005,76.53,44900.0
2025-03-25 11:30:00,77.9,77.91,77.85,77.86,29806.0,76.53,76.5398,76.4809,76.4907,29806.0
2025-03-25 11:35:00,77.86,77.87,77.84,77.85,45110.0,76.4907,76.5005,76.471,76.4809,45110.0
2025-03-25 11:40:00,77.86,77.88,77.84,77.86,72848.0,76.4907,76.5103,76.471,76.4907,72848.0
2025-03-25 11:45:00,77.85,77.85,77.79,77.8,26977.0,76.4809,76.4809,76.4219,76.4317,26977.0
2025-03-25 11:50:00,77.81,77.82,77.78,77.79,21754.0,76.4416,76.4514,76.4121,76.4219,21754.0
2025-03-25 11:55:00,77.78,77.8,77.77,77.8,31152.0,76.4121,76.4317,76.4023,76.4317,31152.0
2025-03-25 12:00:00,77.8,77.85,77.79,77.84,69287.0,76.4317,76.4809,76.4219,76.471,69287.0
2025-03-25 12:05:00,77.83,77.9,77.82,77.89,45691.0,76.4612,76.53,76.4514,76.5202,45691.0
2025-03-25 12:10:00,77.9,77.91,77.88,77.91,48181.0,76.53,76.5398,76.5103,76.5398,48181.0
2025-03-25 12:15:00,77.9,77.92,77.88,77.91,21559.0,76.53,76.5496,76.5103,76.5398,21559.0
2025-03-25 12:20:00,77.91,77.97,77.9,77.97,28624.0,76.5398,76.5988,76.53,76.5988,28624.0
2025-03-25 12:25:00,77.97,77.97,77.93,77.97,71613.0,76.5988,76.5988,76.5595,76.5988,71613.0
2025-03-25 12:30:00,77.97,77.98,77.94,77.95,43084.0,76.5988,76.6086,76.5693,76.5791,43084.0
2025-03-25 12:35:00,77.95,77.97,77.93,77.94,48207.0,76.5791,76.5988,76.5595,76.5693,48207.0
2025-03-25 12:40:00,77.93,77.98,77.93,77.97,40201.0,76.5595,76.6086,76.5595,76.5988,40201.0
2025-03-25 12:45:00,77.97,77.99,77.96,77.98,71703.0,76.5988,76.6184,76.5889,76.6086,71703.0
2025-03-25 12:50:00,77.98,77.99,77.94,77.98,465193.0,76.6086,76.6184,76.5693,76.6086,465193.0
2025-03-25 12:55:00,77.98,78.0,77.96,77.98,20552.0,76.6086,76.6282,76.5889,76.6086,20552.0
2025-03-25 13:00:00,77.98,78.04,77.98,78.04,18975.0,76.6086,76.6675,76.6086,76.6675,18975.0
2025-03-25 13:05:00,78.03,78.08,78.03,78.07,39161.0,76.6577,76.7068,76.6577,76.697,39161.0
2025-03-25 13:10:00,78.07,78.08,78.03,78.04,54646.0,76.697,76.7068,76.6577,76.6675,54646.0
2025-03-25 13:15:00,78.04,78.04,78.01,78.03,39392.0,76.6675,76.6675,76.638,76.6577,39392.0
2025-03-25 13:20:00,78.03,78.03,77.98,77.98,52068.0,76.6577,76.6577,76.6086,76.6086,52068.0
2025-03-25 13:25:00,77.98,77.98,77.94,77.95,21135.0,76.6086,76.6086,76.5693,76.5791,21135.0
2025-03-25 13:30:00,77.95,78.0,77.95,78.0,49532.0,76.5791,76.6282,76.5791,76.6282,49532.0
2025-03-25 13:35:00,78.0,78.03,77.98,77.98,29536.0,76.6282,76.6577,76.6086,76.6086,29536.0
2025-03-25 13:40:00,77.98,78.01,77.97,77.98,90583.0,76.6086,76.638,76.5988,76.6086,90583.0
2025-03-25 13:45:00,77.98,78.01,77.97,77.98,78153.0,76.6086,76.638,76.5988,76.6086,78153.0
2025-03-25 13:50:00,77.98,77.99,77.95,77.98,24405.0,76.6086,76.6184,76.5791,76.6086,24405.0
2025-03-25 13:55:00,77.98,78.0,77.96,77.97,30048.0,76.6086,76.6282,76.5889,76.5988,30048.0
2025-03-25 14:00:00,77.97,77.98,77.94,77.95,44065.0,76.5988,76.6086,76.5693,76.5791,44065.0
2025-03-25 14:05:00,77.95,77.95,77.91,77.94,83362.0,76.5791,76.5791,76.5398,76.5693,83362.0
2025-03-25 14:10:00,77.95,77.99,77.94,77.98,53500.0,76.5791,76.6184,76.5693,76.6086,53500.0
2025-03-25 14:15:00,77.98,77.99,77.94,77.96,59211.0,76.6086,76.6184,76.5693,76.5889,59211.0
2025-03-25 14:20:00,77.95,77.98,77.94,77.95,112329.0,76.5791,76.6086,76.5693,76.5791,112329.0
2025-03-25 14:25:00,77.95,77.95,77.9,77.91,114312.0,76.5791,76.5791,76.53,76.5398,114312.0
2025-03-25 14:30:00,77.92,77.94,77.9,77.93,32506.0,76.5496,76.5693,76.53,76.5595,32506.0
2025-03-25 14:35:00,77.94,77.95,77.9,77.9,16347.0,76.5693,76.5791,76.53,76.53,16347.0
2025-03-25 14:40:00,77.91,77.91,77.88,77.9,27706.0,76.5398,76.5398,76.5103,76.53,27706.0
2025-03-25 14:45:00,77.9,77.91,77.87,77.88,26677.0,76.53,76.5398,76.5005,76.5103,26677.0
2025-03-25 14:50:00,77.88,77.91,77.87,77.91,43620.0,76.5103,76.5398,76.5005,76.5398,43620.0
2025-03-25 14:55:00,77.91,77.92,77.87,77.88,118542.0,76.5398,76.5496,76.5005,76.5103,118542.0
2025-03-25 15:00:00,77.88,77.93,77.88,77.92,70430.0,76.5103,76.5595,76.5103,76.5496,70430.0
2025-03-25 15:05:00,77.92,77.94,77.91,77.94,58817.0,76.5496,76.5693,76.5398,76.5693,58817.0
2025-03-25 15:10:00,77.94,77.96,77.9,77.91,64084.0,76.5693,76.5889,76.53,76.5398,64084.0
2025-03-25 15:15:00,77.91,77.91,77.87,77.91,71261.0,76.5398,76.5398,76.5005,76.5398,71261.0
2025-03-25 15:20:00,77.9,77.91,77.87,77.89,49794.0,76.53,76.5398,76.5005,76.5202,49794.0
2025-03-25 15:25:00,77.89,77.89,77.84,77.84,53574.0,76.5202,76.5202,76.471,76.471,53574.0
2025-03-25 15:30:00,77.84,77.92,77.84,77.92,74362.0,76.471,76.5496,76.471,76.5496,74362.0
2025-03-25 15:35:00,77.92,77.96,77.87,77.93,88741.0,76.5496,76.5889,76.5005,76.5595,88741.0
2025-03-25 15:40:00,77.92,77.97,77.92,77.97,39936.0,76.5496,76.5988,76.5496,76.5988,39936.0
2025-03-25 15:45:00,77.97,78.0,77.96,77.98,47085.0,76.5988,76.6282,76.5889,76.6086,47085.0
2025-03-25 15:50:00,77.97,77.99,77.93,77.97,208715.0,76.5988,76.6184,76.5595,76.5988,208715.0
2025-03-25 15:55:00,77.97,77.99,77.94,77.98,242333.0,76.5988,76.6184,76.5693,76.6086,242333.0
2025-03-26 09:30:00,77.47,77.5,77.29,77.45,228348.0,76.1075,76.137,75.9307,76.0879,228348.0
2025-03-26 09:35:00,77.45,77.53,77.43,77.47,384195.0,76.0879,76.1665,76.0682,76.1075,384195.0
2025-03-26 09:40:00,77.48,77.49,77.41,77.43,293936.0,76.1174,76.1272,76.0486,76.0682,293936.0
2025-03-26 09:45:00,77.43,77.45,77.34,77.34,106373.0,76.0682,76.0879,75.9798,75.9798,106373.0
2025-03-26 09:50:00,77.34,77.38,77.33,77.37,335014.0,75.9798,76.0191,75.97,76.0093,335014.0
2025-03-26 09:55:00,77.37,77.4,77.3,77.32,110700.0,76.0093,76.0388,75.9405,75.9602,110700.0
2025-03-26 10:00:00,77.31,77.44,77.3,77.42,207352.0,75.9504,76.0781,75.9405,76.0584,207352.0
2025-03-26 10:05:00,77.42,77.5,77.4,77.43,194872.0,76.0584,76.137,76.0388,76.0682,194872.0
2025-03-26 10:10:00,77.43,77.54,77.43,77.54,144594.0,76.0682,76.1763,76.0682,76.1763,144594.0
2025-03-26 10:15:00,77.55,77.57,77.48,77.5,175273.0,76.1861,76.2058,76.1174,76.137,175273.0
2025-03-26 10:20:00,77.51,77.51,77.44,77.49,272534.0,76.1468,76.1468,76.0781,76.1272,272534.0
2025-03-26 10:25:00,77.49,77.51,77.47,77.5,72962.0,76.1272,76.1468,76.1075,76.137,72962.0
2025-03-26 10:30:00,77.49,77.52,77.46,77.52,78311.0,76.1272,76.1567,76.0977,76.1567,78311.0
2025-03-26 10:35:00,77.52,77.56,77.51,77.55,157996.0,76.1567,76.196,76.1468,76.1861,157996.0
2025-03-26 10:40:00,77.55,77.56,77.51,77.54,114117.0,76.1861,76.196,76.1468,76.1763,114117.0
2025-03-26 10:45:00,77.55,77.55,77.51,77.54,147435.0,76.1861,76.1861,76.1468,76.1763,147435.0
2025-03-26 10:50:00,77.54,77.61,77.54,77.59,301706.0,76.1763,76.2451,76.1763,76.2254,301706.0
2025-03-26 10:55:00,77.6,77.61,77.56,77.59,166980.0,76.2353,76.2451,76.196,76.2254,166980.0
2025-03-26 11:00:00,77.6,77.64,77.6,77.63,597356.0,76.2353,76.2746,76.2353,76.2647,597356.0
2025-03-26 11:05:00,77.63,77.64,77.61,77.62,55266.0,76.2647,76.2746,76.2451,76.2549,55266.0
2025-03-26 11:10:00,77.62,77.62,77.58,77.6,32785.0,76.2549,76.2549,76.2156,76.2353,32785.0
2025-03-26 11:15:00,77.59,77.61,77.54,77.55,98451.0,76.2254,76.2451,76.1763,76.1861,98451.0
2025-03-26 11:20:00,77.55,77.55,77.49,77.51,88498.0,76.1861,76.1861,76.1272,76.1468,88498.0
2025-03-26 11:25:00,77.5,77.51,77.4,77.44,106521.0,76.137,76.1468,76.0388,76.0781,106521.0
2025-03-26 11:30:00,77.44,77.49,77.44,77.45,73595.0,76.0781,76.1272,76.0781,76.0879,73595.0
2025-03-26 11:35:00,77.45,77.53,77.44,77.53,51448.0,76.0879,76.1665,76.0781,76.1665,51448.0
2025-03-26 11:40:00,77.53,77.54,77.47,77.48,69262.0,76.1665,76.1763,76.1075,76.1174,69262.0
2025-03-26 11:45:00,77.47,77.49,77.43,77.44,72320.0,76.1075,76.1272,76.0682,76.0781,72320.0
2025-03-26 11:50:00,77.44,77.44,77.39,77.41,121832.0,76.0781,76.0781,76.029,76.0486,121832.0
2025-03-26 11:55:00,77.41,77.41,77.27,77.36,492167.0,76.0486,76.0486,75.9111,75.9995,492167.0
2025-03-26 12:00:00,77.36,77.36,77.25,77.27,79379.0,75.9995,75.9995,75.8914,75.9111,79379.0
2025-03-26 12:05:00,77.27,77.32,77.26,77.27,54693.0,75.9111,75.9602,75.9012,75.9111,54693.0
2025-03-26 12:10:00,77.28,77.32,77.25,77.27,160227.0,75.9209,75.9602,75.8914,75.9111,160227.0
2025-03-26 12:15:00,77.28,77.3,77.23,77.28,160281.0,75.9209,75.9405,75.8718,75.9209,160281.0
2025-03-26 12:20:00,77.28,77.3,77.26,77.26,75965.0,75.9209,75.9405,75.9012,75.9012,75965.0
2025-03-26 12:25:00,77.26,77.32,77.26,77.3,237641.0,75.9012,75.9602,75.9012,75.9405,237641.0
2025-03-26 12:30:00,77.3,77.34,77.28,77.33,28672.0,75.9405,75.9798,75.9209,75.97,28672.0
2025-03-26 12:35:00,77.33,77.36,77.31,77.33,73666.0,75.97,75.9995,75.9504,75.97,73666.0
2025-03-26 12:40:00,77.33,77.35,77.26,77.27,10124.0,75.97,75.9897,75.9012,75.9111,10124.0
2025-03-26 12:45:00,77.27,77.32,77.27,77.32,22035.0,75.9111,75.9602,75.9111,75.9602,22035.0
2025-03-26 12:50:00,77.32,77.33,77.23,77.25,15603.0,75.9602,75.97,75.8718,75.8914,15603.0
2025-03-26 12:55:00,77.24,77.25,77.2,77.22,63149.0,75.8816,75.8914,75.8423,75.8619,63149.0
2025-03-26 13:00:00,77.22,77.26,77.21,77.22,45706.0,75.8619,75.9012,75.8521,75.8619,45706.0
2025-03-26 13:05:00,77.22,77.24,77.2,77.23,118724.0,75.8619,75.8816,75.8423,75.8718,118724.0
2025-03-26 13:10:00,77.23,77.25,77.19,77.2,48506.0,75.8718,75.8914,75.8325,75.8423,48506.0
2025-03-26 13:15:00,77.19,77.19,77.04,77.06,58953.0,75.8325,75.8325,75.6851,75.7048,58953.0
2025-03-26 13:20:00,77.05,77.09,76.99,77.06,25728.0,75.6949,75.7342,75.636,75.7048,25728.0
2025-03-26 13:25:00,77.06,77.06,76.98,77.02,45932.0,75.7048,75.7048,75.6262,75.6655,45932.0
2025-03-26 13:30:00,77.0,77.0,76.89,76.89,70776.0,75.6458,75.6458,75.5377,75.5377,70776.0
2025-03-26 13:35:00,76.88,76.92,76.88,76.92,54910.0,75.5279,75.5672,75.5279,75.5672,54910.0
2025-03-26 13:40:00,76.92,77.04,76.91,76.95,70125.0,75.5672,75.6851,75.5574,75.5967,70125.0
2025-03-26 13:45:00,76.94,76.99,76.94,76.95,40920.0,75.5869,75.636,75.5869,75.5967,40920.0
2025-03-26 13:50:00,76.96,76.97,76.93,76.95,50489.0,75.6065,75.6163,75.577,75.5967,50489.0
2025-03-26 13:55:00,76.95,76.96,76.92,76.94,86912.0,75.5967,75.6065,75.5672,75.5869,86912.0
2025-03-26 14:00:00,76.94,76.99,76.94,76.98,25687.0,75.5869,75.636,75.5869,75.6262,25687.0
2025-03-26 14:05:00,76.98,76.99,76.95,76.98,142906.0,75.6262,75.636,75.5967,75.6262,142906.0
2025-03-26 14:10:00,76.98,77.04,76.98,77.02,89276.0,75.6262,75.6851,75.6262,75.6655,89276.0
2025-03-26 14:15:00,77.02,77.05,77.0,77.0,66012.0,75.6655,75.6949,75.6458,75.6458,66012.0
2025-03-26 14:20:00,76.98,77.01,76.98,77.0,53245.0,75.6262,75.6556,75.6262,75.6458,53245.0
2025-03-26 14:25:00,77.0,77.04,76.98,77.0,339195.0,75.6458,75.6851,75.6262,75.6458,339195.0
2025-03-26 14:30:00,77.01,77.03,76.96,76.97,27818.0,75.6556,75.6753,75.6065,75.6163,27818.0
2025-03-26 14:35:00,76.97,77.0,76.96,76.98,34066.0,75.6163,75.6458,75.6065,75.6262,34066.0
2025-03-26 14:40:00,76.99,77.0,76.94,76.95,113087.0,75.636,75.6458,75.5869,75.5967,113087.0
2025-03-26 14:45:00,76.95,76.97,76.88,76.91,59521.0,75.5967,75.6163,75.5279,75.5574,59521.0
2025-03-26 14:50:00,76.9,76.91,76.86,76.89,61909.0,75.5476,75.5574,75.5083,75.5377,61909.0
2025-03-26 14:55:00,76.88,76.88,76.84,76.86,46671.0,75.5279,75.5279,75.4886,75.5083,46671.0
2025-03-26 15:00:00,76.86,76.91,76.85,76.87,38150.0,75.5083,75.5574,75.4984,75.5181,38150.0
2025-03-26 15:05:00,76.87,76.88,76.83,76.84,67507.0,75.5181,75.5279,75.4788,75.4886,67507.0
2025-03-26 15:10:00,76.84,76.86,76.83,76.86,55577.0,75.4886,75.5083,75.4788,75.5083,55577.0
2025-03-26 15:15:00,76.86,76.92,76.84,76.9,40147.0,75.5083,75.5672,75.4886,75.5476,40147.0
2025-03-26 15:20:00,76.9,76.93,76.86,76.86,49653.0,75.5476,75.577,75.5083,75.5083,49653.0
2025-03-26 15:25:00,76.87,76.89,76.85,76.85,88991.0,75.5181,75.5377,75.4984,75.4984,88991.0
2025-03-26 15:30:00,76.86,76.9,76.85,76.89,91371.0,75.5083,75.5476,75.4984,75.5377,91371.0
2025-03-26 15:35:00,76.9,76.9,76.88,76.9,73459.0,75.5476,75.5476,75.5279,75.5476,73459.0
2025-03-26 15:40:00,76.9,76.95,76.88,76.94,130297.0,75.5476,75.5967,75.5279,75.5869,130297.0
2025-03-26 15:45:00,76.95,77.0,76.92,77.0,64973.0,75.5967,75.6458,75.5672,75.6458,64973.0
2025-03-26 15:50:00,76.99,77.04,76.98,77.03,159333.0,75.636,75.6851,75.6262,75.6753,159333.0
2025-03-26 15:55:00,77.02,77.02,76.94,76.98,236416.0,75.6655,75.6655,75.5869,75.6262,236416.0
2025-03-27 09:30:00,76.9,76.9,76.71,76.85,271412.0,75.5476,75.5476,75.3609,75.4984,271412.0
2025-03-27 09:35:00,76.85,76.89,76.81,76.83,328277.0,75.4984,75.5377,75.4592,75.4788,328277.0
2025-03-27 09:40:00,76.82,76.86,76.81,76.85,94040.0,75.469,75.5083,75.4592,75.4984,94040.0
2025-03-27 09:45:00,76.88,76.96,76.87,76.95,89961.0,75.5279,75.6065,75.5181,75.5967,89961.0
2025-03-27 09:50:00,76.95,77.05,76.94,77.03,101954.0,75.5967,75.6949,75.5869,75.6753,101954.0
2025-03-27 09:55:00,77.03,77.05,76.98,77.01,42119.0,75.6753,75.6949,75.6262,75.6556,42119.0
2025-03-27 10:00:00,77.01,77.06,76.98,77.03,46670.0,75.6556,75.7048,75.6262,75.6753,46670.0
2025-03-27 10:05:00,77.04,77.05,76.97,77.0,29605.0,75.6851,75.6949,75.6163,75.6458,29605.0
2025-03-27 10:10:00,76.98,77.04,76.94,77.01,62825.0,75.6262,75.6851,75.5869,75.6556,62825.0
2025-03-27 10:15:00,77.01,77.03,76.99,77.02,42566.0,75.6556,75.6753,75.636,75.6655,42566.0
2025-03-27 10:20:00,77.02,77.02,76.95,76.99,83053.0,75.6655,75.6655,75.5967,75.636,83053.0
2025-03-27 10:25:00,76.99,77.06,76.99,77.05,21198.0,75.636,75.7048,75.636,75.6949,21198.0
2025-03-27 10:30:00,77.06,77.08,77.04,77.08,172553.0,75.7048,75.7244,75.6851,75.7244,172553.0
2025-03-27 10:35:00,77.08,77.17,77.07,77.17,46302.0,75.7244,75.8128,75.7146,75.8128,46302.0
2025-03-27 10:40:00,77.17,77.2,77.15,77.17,53856.0,75.8128,75.8423,75.7932,75.8128,53856.0
2025-03-27 10:45:00,77.16,77.17,77.13,77.16,52496.0,75.803,75.8128,75.7735,75.803,52496.0
2025-03-27 10:50:00,77.17,77.19,77.13,77.17,23028.0,75.8128,75.8325,75.7735,75.8128,23028.0
2025-03-27 10:55:00,77.17,77.2,77.15,77.2,40461.0,75.8128,75.8423,75.7932,75.8423,40461.0
2025-03-27 11:00:00,77.22,77.24,77.2,77.22,30971.0,75.8619,75.8816,75.8423,75.8619,30971.0
2025-03-27 11:05:00,77.21,77.25,77.19,77.2,48988.0,75.8521,75.8914,75.8325,75.8423,48988.0
2025-03-27 11:10:00,77.19,77.29,77.19,77.26,190437.0,75.8325,75.9307,75.8325,75.9012,190437.0
2025-03-27 11:15:00,77.26,77.31,77.25,77.3,84699.0,75.9012,75.9504,75.8914,75.9405,84699.0
2025-03-27 11:20:00,77.3,77.3,77.21,77.23,165984.0,75.9405,75.9405,75.8521,75.8718,165984.0
2025-03-27 11:25:00,77.23,77.24,77.2,77.21,45296.0,75.8718,75.8816,75.8423,75.8521,45296.0
2025-03-27 11:30:00,77.22,77.23,77.18,77.21,94438.0,75.8619,75.8718,75.8226,75.8521,94438.0
2025-03-27 11:35:00,77.22,77.24,77.17,77.21,134429.0,75.8619,75.8816,75.8128,75.8521,134429.0
2025-03-27 11:40:00,77.22,77.24,77.2,77.23,178665.0,75.8619,75.8816,75.8423,75.8718,178665.0
2025-03-27 11:45:00,77.23,77.23,77.17,77.2,112362.0,75.8718,75.8718,75.8128,75.8423,112362.0
2025-03-27 11:50:00,77.21,77.24,77.16,77.16,35826.0,75.8521,75.8816,75.803,75.803,35826.0
2025-03-27 11:55:00,77.16,77.16,77.07,77.09,23341.0,75.803,75.803,75.7146,75.7342,23341.0
2025-03-27 12:00:00,77.1,77.13,77.07,77.13,16695.0,75.7441,75.7735,75.7146,75.7735,16695.0
2025-03-27 12:05:00,77.13,77.17,77.12,77.16,46832.0,75.7735,75.8128,75.7637,75.803,46832.0
2025-03-27 12:10:00,77.17,77.17,77.11,77.12,47592.0,75.8128,75.8128,75.7539,75.7637,47592.0
2025-03-27 12:15:00,77.12,77.21,77.11,77.21,37385.0,75.7637,75.8521,75.7539,75.8521,37385.0
2025-03-27 12:20:00,77.21,77.23,77.18,77.19,39067.0,75.8521,75.8718,75.8226,75.8325,39067.0
2025-03-27 12:25:00,77.18,77.19,77.15,77.18,71436.0,75.8226,75.8325,75.7932,75.8226,71436.0
2025-03-27 12:30:00,77.19,77.23,77.18,77.2,161077.0,75.8325,75.8718,75.8226,75.8423,161077.0
2025-03-27 12:35:00,77.2,77.2,77.15,77.19,39464.0,75.8423,75.8423,75.7932,75.8325,39464.0
2025-03-27 12:40:00,77.2,77.2,77.17,77.18,25544.0,75.8423,75.8423,75.8128,75.8226,25544.0
2025-03-27 12:45:00,77.18,77.2,77.09,77.1,59230.0,75.8226,75.8423,75.7342,75.7441,59230.0
2025-03-27 12:50:00,77.07,77.08,77.04,77.06,29298.0,75.7146,75.7244,75.6851,75.7048,29298.0
2025-03-27 12:55:00,77.06,77.06,76.99,77.01,28394.0,75.7048,75.7048,75.636,75.6556,28394.0
2025-03-27 13:00:00,77.01,77.06,77.0,77.06,40161.0,75.6556,75.7048,75.6458,75.7048,40161.0
2025-03-27 13:05:00,77.05,77.1,77.05,77.08,41160.0,75.6949,75.7441,75.6949,75.7244,41160.0
2025-03-27 13:10:00,77.07,77.13,77.06,77.13,34497.0,75.7146,75.7735,75.7048,75.7735,34497.0
2025-03-27 13:15:00,77.13,77.16,77.11,77.13,49834.0,75.7735,75.803,75.7539,75.7735,49834.0
2025-03-27 13:20:00,77.12,77.13,77.08,77.1,54071.0,75.7637,75.7735,75.7244,75.7441,54071.0
2025-03-27 13:25:00,77.1,77.1,77.01,77.01,71550.0,75.7441,75.7441,75.6556,75.6556,71550.0
2025-03-27 13:30:00,77.02,77.06,77.01,77.03,54440.0,75.6655,75.7048,75.6556,75.6753,54440.0
2025-03-27 13:35:00,77.03,77.04,76.98,77.01,51297.0,75.6753,75.6851,75.6262,75.6556,51297.0
2025-03-27 13:40:00,77.0,77.03,76.99,77.0,42591.0,75.6458,75.6753,75.636,75.6458,42591.0
2025-03-27 13:45:00,77.01,77.07,77.0,77.06,32532.0,75.6556,75.7146,75.6458,75.7048,32532.0
2025-03-27 13:50:00,77.07,77.09,76.98,76.99,13041.0,75.7146,75.7342,75.6262,75.636,13041.0
2025-03-27 13:55:00,77.0,77.03,76.99,77.01,28666.0,75.6458,75.6753,75.636,75.6556,28666.0
2025-03-27 14:00:00,77.01,77.06,77.0,77.05,61467.0,75.6556,75.7048,75.6458,75.6949,61467.0
2025-03-27 14:05:00,77.05,77.1,77.04,77.08,72176.0,75.6949,75.7441,75.6851,75.7244,72176.0
2025-03-27 14:10:00,77.08,77.14,77.08,77.14,36666.0,75.7244,75.7833,75.7244,75.7833,36666.0
2025-03-27 14:15:00,77.14,77.16,77.13,77.14,86413.0,75.7833,75.803,75.7735,75.7833,86413.0
2025-03-27 14:20:00,77.14,77.16,77.1,77.11,78145.0,75.7833,75.803,75.7441,75.7539,78145.0
2025-03-27 14:25:00,77.1,77.13,77.09,77.11,61839.0,75.7441,75.7735,75.7342,75.7539,61839.0
2025-03-27 14:30:00,77.1,77.13,77.07,77.11,148247.0,75.7441,75.7735,75.7146,75.7539,148247.0
2025-03-27 14:35:00,77.11,77.14,77.09,77.13,82382.0,75.7539,75.7833,75.7342,75.7735,82382.0
2025-03-27 14:40:00,77.13,77.17,77.12,77.14,55749.0,75.7735,75.8128,75.7637,75.7833,55749.0
2025-03-27 14:45:00,77.15,77.16,77.14,77.16,18894.0,75.7932,75.803,75.7833,75.803,18894.0
2025-03-27 14:50:00,77.16,77.17,77.12,77.15,65817.0,75.803,75.8128,75.7637,75.7932,65817.0
2025-03-27 14:55:00,77.15,77.15,77.05,77.06,115999.0,75.7932,75.7932,75.6949,75.7048,115999.0
2025-03-27 15:00:00,77.06,77.12,77.05,77.09,121075.0,75.7048,75.7637,75.6949,75.7342,121075.0
2025-03-27 15:05:00,77.1,77.13,77.05,77.13,54450.0,75.7441,75.7735,75.6949,75.7735,54450.0
2025-03-27 15:10:00,77.13,77.17,77.12,77.17,96003.0,75.7735,75.8128,75.7637,75.8128,96003.0
2025-03-27 15:15:00,77.17,77.2,77.16,77.19,76118.0,75.8128,75.8423,75.803,75.8325,76118.0
2025-03-27 15:20:00,77.19,77.23,77.18,77.22,114519.0,75.8325,75.8718,75.8226,75.8619,114519.0
2025-03-27 15:25:00,77.22,77.23,77.2,77.22,66503.0,75.8619,75.8718,75.8423,75.8619,66503.0
2025-03-27 15:30:00,77.22,77.22,77.16,77.19,97237.0,75.8619,75.8619,75.803,75.8325,97237.0
2025-03-27 15:35:00,77.19,77.2,77.14,77.17,106451.0,75.8325,75.8423,75.7833,75.8128,106451.0
2025-03-27 15:40:00,77.17,77.18,77.13,77.17,84727.0,75.8128,75.8226,75.7735,75.8128,84727.0
2025-03-27 15:45:00,77.18,77.19,77.16,77.18,164477.0,75.8226,75.8325,75.803,75.8226,164477.0
2025-03-27 15:50:00,77.18,77.18,77.09,77.14,161205.0,75.8226,75.8226,75.7342,75.7833,161205.0
2025-03-27 15:55:00,77.14,77.15,77.09,77.11,173369.0,75.7833,75.7932,75.7342,75.7539,173369.0
2025-03-28 09:30:00,76.75,76.8,76.71,76.74,226886.0,75.4002,75.4493,75.3609,75.3904,226886.0
2025-03-28 09:35:00,76.74,76.81,76.69,76.81,113880.0,75.3904,75.4592,75.3413,75.4592,113880.0
2025-03-28 09:40:00,76.8,76.81,76.64,76.65,129333.0,75.4493,75.4592,75.2921,75.302,129333.0
2025-03-28 09:45:00,76.64,76.65,76.6,76.64,173219.0,75.2921,75.302,75.2528,75.2921,173219.0
2025-03-28 09:50:00,76.64,76.7,76.63,76.67,436830.0,75.2921,75.3511,75.2823,75.3216,436830.0
2025-03-28 09:55:00,76.66,76.66,76.57,76.58,55167.0,75.3118,75.3118,75.2234,75.2332,55167.0
2025-03-28 10:00:00,76.57,76.67,76.51,76.64,146413.0,75.2234,75.3216,75.1644,75.2921,146413.0
2025-03-28 10:05:00,76.65,76.65,76.51,76.55,152587.0,75.302,75.302,75.1644,75.2037,152587.0
2025-03-28 10:10:00,76.55,76.56,76.45,76.48,155185.0,75.2037,75.2135,75.1055,75.135,155185.0
2025-03-28 10:15:00,76.48,76.53,76.47,76.5,66379.0,75.135,75.1841,75.1251,75.1546,66379.0
2025-03-28 10:20:00,76.51,76.58,76.48,76.55,137006.0,75.1644,75.2332,75.135,75.2037,137006.0
2025-03-28 10:25:00,76.53,76.56,76.49,76.52,39570.0,75.1841,75.2135,75.1448,75.1743,39570.0
2025-03-28 10:30:00,76.51,76.56,76.37,76.42,72364.0,75.1644,75.2135,75.0269,75.076,72364.0
2025-03-28 10:35:00,76.42,76.43,76.33,76.42,48099.0,75.076,75.0858,74.9876,75.076,48099.0
2025-03-28 10:40:00,76.42,76.46,76.36,76.43,29662.0,75.076,75.1153,75.0171,75.0858,29662.0
2025-03-28 10:45:00,76.43,76.43,76.35,76.37,782521.0,75.0858,75.0858,75.0072,75.0269,782521.0
2025-03-28 10:50:00,76.38,76.41,76.37,76.38,50380.0,75.0367,75.0662,75.0269,75.0367,50380.0
2025-03-28 10:55:00,76.38,76.38,76.32,76.35,67520.0,75.0367,75.0367,74.9778,75.0072,67520.0
2025-03-28 11:00:00,76.35,76.36,76.28,76.31,42954.0,75.0072,75.0171,74.9385,74.9679,42954.0
2025-03-28 11:05:00,76.32,76.37,76.31,76.35,33293.0,74.9778,75.0269,74.9679,75.0072,33293.0
2025-03-28 11:10:00,76.35,76.48,76.34,76.45,156935.0,75.0072,75.135,74.9974,75.1055,156935.0
2025-03-28 11:15:00,76.44,76.52,76.43,76.48,74871.0,75.0957,75.1743,75.0858,75.135,74871.0
2025-03-28 11:20:00,76.48,76.54,76.48,76.53,51065.0,75.135,75.1939,75.135,75.1841,51065.0
2025-03-28 11:25:00,76.54,76.63,76.54,76.63,68012.0,75.1939,75.2823,75.1939,75.2823,68012.0
2025-03-28 11:30:00,76.63,76.68,76.62,76.67,18953.0,75.2823,75.3314,75.2725,75.3216,18953.0
2025-03-28 11:35:00,76.67,76.7,76.64,76.69,41582.0,75.3216,75.3511,75.2921,75.3413,41582.0
2025-03-28 11:40:00,76.68,76.68,76.56,76.56,64122.0,75.3314,75.3314,75.2135,75.2135,64122.0
2025-03-28 11:45:00,76.57,76.58,76.52,76.56,49516.0,75.2234,75.2332,75.1743,75.2135,49516.0
2025-03-28 11:50:00,76.56,76.56,76.48,76.48,54663.0,75.2135,75.2135,75.135,75.135,54663.0
2025-03-28 11:55:00,76.48,76.5,76.45,76.45,35448.0,75.135,75.1546,75.1055,75.1055,35448.0
2025-03-28 12:00:00,76.46,76.56,76.46,76.55,27514.0,75.1153,75.2135,75.1153,75.2037,27514.0
2025-03-28 12:05:00,76.55,76.58,76.53,76.56,41075.0,75.2037,75.2332,75.1841,75.2135,41075.0
2025-03-28 12:10:00,76.57,76.58,76.53,76.53,19517.0,75.2234,75.2332,75.1841,75.1841,19517.0
2025-03-28 12:15:00,76.53,76.54,76.44,76.45,47196.0,75.1841,75.1939,75.0957,75.1055,47196.0
2025-03-28 12:20:00,76.45,76.48,76.45,76.47,10667.0,75.1055,75.135,75.1055,75.1251,10667.0
2025-03-28 12:25:00,76.48,76.48,76.43,76.45,44553.0,75.135,75.135,75.0858,75.1055,44553.0
2025-03-28 12:30:00,76.45,76.48,76.44,76.47,49350.0,75.1055,75.135,75.0957,75.1251,49350.0
2025-03-28 12:35:00,76.47,76.51,76.45,76.45,422631.0,75.1251,75.1644,75.1055,75.1055,422631.0
2025-03-28 12:40:00,76.46,76.48,76.44,76.45,23570.0,75.1153,75.135,75.0957,75.1055,23570.0
2025-03-28 12:45:00,76.45,76.47,76.4,76.42,29649.0,75.1055,75.1251,75.0564,75.076,29649.0
2025-03-28 12:50:00,76.44,76.48,76.43,76.46,34941.0,75.0957,75.135,75.0858,75.1153,34941.0
2025-03-28 12:55:00,76.45,76.46,76.37,76.39,71442.0,75.1055,75.1153,75.0269,75.0465,71442.0
2025-03-28 13:00:00,76.39,76.39,76.34,76.35,72290.0,75.0465,75.0465,74.9974,75.0072,72290.0
2025-03-28 13:05:00,76.35,76.35,76.28,76.31,33841.0,75.0072,75.0072,74.9385,74.9679,33841.0
2025-03-28 13:10:00,76.29,76.33,76.29,76.3,51409.0,74.9483,74.9876,74.9483,74.9581,51409.0
2025-03-28 13:15:00,76.3,76.35,76.27,76.31,425350.0,74.9581,75.0072,74.9287,74.9679,425350.0
2025-03-28 13:20:00,76.31,76.33,76.29,76.31,23955.0,74.9679,74.9876,74.9483,74.9679,23955.0
2025-03-28 13:25:00,76.31,76.31,76.27,76.27,45980.0,74.9679,74.9679,74.9287,74.9287,45980.0
2025-03-28 13:30:00,76.28,76.33,76.27,76.33,28526.0,74.9385,74.9876,74.9287,74.9876,28526.0
2025-03-28 13:35:00,76.32,76.35,76.32,76.34,35000.0,74.9778,75.0072,74.9778,74.9974,35000.0
2025-03-28 13:40:00,76.35,76.39,76.35,76.36,25340.0,75.0072,75.0465,75.0072,75.0171,25340.0
2025-03-28 13:45:00,76.35,76.39,76.33,76.34,36137.0,75.0072,75.0465,74.9876,74.9974,36137.0
2025-03-28 13:50:00,76.35,76.35,76.31,76.33,33729.0,75.0072,75.0072,74.9679,74.9876,33729.0
2025-03-28 13:55:00,76.33,76.39,76.32,76.39,217205.0,74.9876,75.0465,74.9778,75.0465,217205.0
2025-03-28 14:00:00,76.39,76.43,76.38,76.4,68242.0,75.0465,75.0858,75.0367,75.0564,68242.0
2025-03-28 14:05:00,76.4,76.4,76.34,76.4,32377.0,75.0564,75.0564,74.9974,75.0564,32377.0
2025-03-28 14:10:00,76.4,76.41,76.36,76.37,38324.0,75.0564,75.0662,75.0171,75.0269,38324.0
2025-03-28 14:15:00,76.37,76.4,76.35,76.4,63262.0,75.0269,75.0564,75.0072,75.0564,63262.0
2025-03-28 14:20:00,76.41,76.42,76.36,76.37,214964.0,75.0662,75.076,75.0171,75.0269,214964.0
2025-03-28 14:25:00,76.37,76.38,76.33,76.34,75996.0,75.0269,75.0367,74.9876,74.9974,75996.0
2025-03-28 14:30:00,76.35,76.4,76.34,76.39,40721.0,75.0072,75.0564,74.9974,75.0465,40721.0
2025-03-28 14:35:00,76.39,76.4,76.34,76.34,59505.0,75.0465,75.0564,74.9974,74.9974,59505.0
2025-03-28 14:40:00,76.34,76.36,76.33,76.35,46334.0,74.9974,75.0171,74.9876,75.0072,46334.0
2025-03-28 14:45:00,76.36,76.37,76.34,76.36,25859.0,75.0171,75.0269,74.9974,75.0171,25859.0
2025-03-28 14:50:00,76.36,76.38,76.35,76.38,59657.0,75.0171,75.0367,75.0072,75.0367,59657.0
2025-03-28 14:55:00,76.38,76.41,76.37,76.41,54711.0,75.0367,75.0662,75.0269,75.0662,54711.0
2025-03-28 15:00:00,76.41,76.43,76.4,76.41,27973.0,75.0662,75.0858,75.0564,75.0662,27973.0
2025-03-28 15:05:00,76.42,76.44,76.41,76.42,25127.0,75.076,75.0957,75.0662,75.076,25127.0
2025-03-28 15:10:00,76.43,76.43,76.38,76.41,56177.0,75.0858,75.0858,75.0367,75.0662,56177.0
2025-03-28 15:15:00,76.4,76.42,76.37,76.42,223895.0,75.0564,75.076,75.0269,75.076,223895.0
2025-03-28 15:20:00,76.41,76.42,76.36,76.39,51417.0,75.0662,75.076,75.0171,75.0465,51417.0
2025-03-28 15:25:00,76.39,76.39,76.35,76.37,182202.0,75.0465,75.0465,75.0072,75.0269,182202.0
2025-03-28 15:30:00,76.37,76.39,76.33,76.34,83074.0,75.0269,75.0465,74.9876,74.9974,83074.0
2025-03-28 15:35:00,76.34,76.37,76.33,76.36,150767.0,74.9974,75.0269,74.9876,75.0171,150767.0
2025-03-28 15:40:00,76.36,76.37,76.32,76.34,111051.0,75.0171,75.0269,74.9778,74.9974,111051.0
2025-03-28 15:45:00,76.34,76.41,76.33,76.4,54024.0,74.9974,75.0662,74.9876,75.0564,54024.0
2025-03-28 15:50:00,76.41,76.42,76.35,76.4,180583.0,75.0662,75.076,75.0072,75.0564,180583.0
2025-03-28 15:55:00,76.4,76.44,76.37,76.44,473488.0,75.0564,75.0957,75.0269,75.0957,473488.0
2025-03-31 09:30:00,75.34,75.36,75.27,75.3,285160.0,74.015,74.0347,73.9462,73.9757,285160.0
2025-03-31 09:35:00,75.3,75.32,75.21,75.24,161673.0,73.9757,73.9954,73.8873,73.9168,161673.0
2025-03-31 09:40:00,75.23,75.23,75.05,75.06,236350.0,73.9069,73.9069,73.7301,73.7399,236350.0
2025-03-31 09:45:00,75.06,75.11,75.01,75.09,136046.0,73.7399,73.7891,73.6908,73.7694,136046.0
2025-03-31 09:50:00,75.08,75.21,75.06,75.19,104010.0,73.7596,73.8873,73.7399,73.8676,104010.0
2025-03-31 09:55:00,75.2,75.31,75.19,75.3,67087.0,73.8775,73.9855,73.8676,73.9757,67087.0
2025-03-31 10:00:00,75.3,75.34,75.27,75.29,90939.0,73.9757,74.015,73.9462,73.9659,90939.0
2025-03-31 10:05:00,75.28,75.34,75.27,75.33,68331.0,73.9561,74.015,73.9462,74.0052,68331.0
2025-03-31 10:10:00,75.32,75.34,75.25,75.29,70026.0,73.9954,74.015,73.9266,73.9659,70026.0
2025-03-31 10:15:00,75.29,75.3,75.17,75.19,50685.0,73.9659,73.9757,73.848,73.8676,50685.0
2025-03-31 10:20:00,75.18,75.21,75.08,75.09,123723.0,73.8578,73.8873,73.7596,73.7694,123723.0
2025-03-31 10:25:00,75.08,75.11,75.05,75.07,143373.0,73.7596,73.7891,73.7301,73.7498,143373.0
2025-03-31 10:30:00,75.07,75.33,75.07,75.29,93841.0,73.7498,74.0052,73.7498,73.9659,93841.0
2025-03-31 10:35:00,75.29,75.31,75.24,75.31,137706.0,73.9659,73.9855,73.9168,73.9855,137706.0
2025-03-31 10:40:00,75.3,75.31,75.19,75.21,113124.0,73.9757,73.9855,73.8676,73.8873,113124.0
2025-03-31 10:45:00,75.22,75.27,75.18,75.23,83196.0,73.8971,73.9462,73.8578,73.9069,83196.0
2025-03-31 10:50:00,75.23,75.31,75.22,75.3,90635.0,73.9069,73.9855,73.8971,73.9757,90635.0
2025-03-31 10:55:00,75.3,75.3,75.23,75.28,67335.0,73.9757,73.9757,73.9069,73.9561,67335.0
2025-03-31 11:00:00,75.28,75.33,75.28,75.31,94298.0,73.9561,74.0052,73.9561,73.9855,94298.0
2025-03-31 11:05:00,75.32,75.36,75.29,75.3,61339.0,73.9954,74.0347,73.9659,73.9757,61339.0
2025-03-31 11:10:00,75.3,75.41,75.3,75.33,70798.0,73.9757,74.0838,73.9757,74.0052,70798.0
2025-03-31 11:15:00,75.33,75.39,75.32,75.39,116648.0,74.0052,74.0641,73.9954,74.0641,116648.0
2025-03-31 11:20:00,75.39,75.44,75.37,75.43,109464.0,74.0641,74.1132,74.0445,74.1034,109464.0
2025-03-31 11:25:00,75.43,75.44,75.32,75.34,241861.0,74.1034,74.1132,73.9954,74.015,241861.0
2025-03-31 11:30:00,75.34,75.39,75.34,75.36,143961.0,74.015,74.0641,74.015,74.0347,143961.0
2025-03-31 11:35:00,75.36,75.41,75.32,75.41,126206.0,74.0347,74.0838,73.9954,74.0838,126206.0
2025-03-31 11:40:00,75.41,75.43,75.37,75.39,166934.0,74.0838,74.1034,74.0445,74.0641,166934.0
2025-03-31 11:45:00,75.39,75.43,75.37,75.42,148764.0,74.0641,74.1034,74.0445,74.0936,148764.0
2025-03-31 11:50:00,75.42,75.44,75.4,75.42,85819.0,74.0936,74.1132,74.074,74.0936,85819.0
2025-03-31 11:55:00,75.42,75.42,75.32,75.33,58120.0,74.0936,74.0936,73.9954,74.0052,58120.0
2025-03-31 12:00:00,75.34,75.39,75.33,75.36,128387.0,74.015,74.0641,74.0052,74.0347,128387.0
2025-03-31 12:05:00,75.36,75.36,75.26,75.27,105799.0,74.0347,74.0347,73.9364,73.9462,105799.0
2025-03-31 12:10:00,75.27,75.28,75.21,75.25,56039.0,73.9462,73.9561,73.8873,73.9266,56039.0
2025-03-31 12:15:00,75.23,75.33,75.22,75.33,98964.0,73.9069,74.0052,73.8971,74.0052,98964.0
2025-03-31 12:20:00,75.32,75.34,75.28,75.31,60926.0,73.9954,74.015,73.9561,73.9855,60926.0
2025-03-31 12:25:00,75.31,75.42,75.3,75.42,156687.0,73.9855,74.0936,73.9757,74.0936,156687.0
2025-03-31 12:30:00,75.42,75.42,75.36,75.4,122698.0,74.0936,74.0936,74.0347,74.074,122698.0
2025-03-31 12:35:00,75.4,75.43,75.38,75.42,39048.0,74.074,74.1034,74.0543,74.0936,39048.0
2025-03-31 12:40:00,75.42,75.46,75.41,75.41,67092.0,74.0936,74.1329,74.0838,74.0838,67092.0
2025-03-31 12:45:00,75.41,75.46,75.41,75.44,40037.0,74.0838,74.1329,74.0838,74.1132,40037.0
2025-03-31 12:50:00,75.44,75.48,75.43,75.47,63602.0,74.1132,74.1525,74.1034,74.1427,63602.0
2025-03-31 12:55:00,75.47,75.47,75.37,75.38,59937.0,74.1427,74.1427,74.0445,74.0543,59937.0
2025-03-31 13:00:00,75.38,75.43,75.37,75.42,72959.0,74.0543,74.1034,74.0445,74.0936,72959.0
2025-03-31 13:05:00,75.42,75.49,75.41,75.48,35434.0,74.0936,74.1624,74.0838,74.1525,35434.0
2025-03-31 13:10:00,75.49,75.53,75.48,75.51,76718.0,74.1624,74.2017,74.1525,74.182,76718.0
2025-03-31 13:15:00,75.51,75.51,75.41,75.41,29545.0,74.182,74.182,74.0838,74.0838,29545.0
2025-03-31 13:20:00,75.41,75.42,75.36,75.39,118572.0,74.0838,74.0936,74.0347,74.0641,118572.0
2025-03-31 13:25:00,75.39,75.41,75.36,75.41,89211.0,74.0641,74.0838,74.0347,74.0838,89211.0
2025-03-31 13:30:00,75.42,75.44,75.41,75.43,61061.0,74.0936,74.1132,74.0838,74.1034,61061.0
2025-03-31 13:35:00,75.44,75.48,75.4,75.46,69632.0,74.1132,74.1525,74.074,74.1329,69632.0
2025-03-31 13:40:00,75.46,75.46,75.37,75.37,39978.0,74.1329,74.1329,74.0445,74.0445,39978.0
2025-03-31 13:45:00,75.38,75.4,75.36,75.39,100140.0,74.0543,74.074,74.0347,74.0641,100140.0
2025-03-31 13:50:00,75.39,75.46,75.38,75.45,51145.0,74.0641,74.1329,74.0543,74.1231,51145.0
2025-03-31 13:55:00,75.45,75.45,75.38,75.38,67005.0,74.1231,74.1231,74.0543,74.0543,67005.0
2025-03-31 14:00:00,75.38,75.49,75.37,75.47,128694.0,74.0543,74.1624,74.0445,74.1427,128694.0
2025-03-31 14:05:00,75.47,75.58,75.45,75.57,110125.0,74.1427,74.2508,74.1231,74.241,110125.0
2025-03-31 14:10:00,75.58,75.62,75.57,75.59,198755.0,74.2508,74.2901,74.241,74.2606,198755.0
2025-03-31 14:15:00,75.58,75.63,75.56,75.62,100427.0,74.2508,74.2999,74.2311,74.2901,100427.0
2025-03-31 14:20:00,75.62,75.63,75.57,75.59,70067.0,74.2901,74.2999,74.241,74.2606,70067.0
2025-03-31 14:25:00,75.58,75.6,75.55,75.6,222252.0,74.2508,74.2704,74.2213,74.2704,222252.0
2025-03-31 14:30:00,75.59,75.65,75.59,75.62,142489.0,74.2606,74.3196,74.2606,74.2901,142489.0
2025-03-31 14:35:00,75.62,75.65,75.61,75.64,147494.0,74.2901,74.3196,74.2803,74.3097,147494.0
2025-03-31 14:40:00,75.64,75.69,75.63,75.65,179085.0,74.3097,74.3589,74.2999,74.3196,179085.0
2025-03-31 14:45:00,75.65,75.65,75.58,75.64,100282.0,74.3196,74.3196,74.2508,74.3097,100282.0
2025-03-31 14:50:00,75.63,75.69,75.62,75.66,111536.0,74.2999,74.3589,74.2901,74.3294,111536.0
2025-03-31 14:55:00,75.67,75.67,75.59,75.59,122952.0,74.3392,74.3392,74.2606,74.2606,122952.0
2025-03-31 15:00:00,75.59,75.66,75.59,75.65,78613.0,74.2606,74.3294,74.2606,74.3196,78613.0
2025-03-31 15:05:00,75.66,75.69,75.65,75.67,443341.0,74.3294,74.3589,74.3196,74.3392,443341.0
2025-03-31 15:10:00,75.67,75.73,75.66,75.7,962458.0,74.3392,74.3981,74.3294,74.3687,962458.0
2025-03-31 15:15:00,75.7,75.71,75.66,75.68,206721.0,74.3687,74.3785,74.3294,74.349,206721.0
2025-03-31 15:20:00,75.67,75.73,75.67,75.72,271045.0,74.3392,74.3981,74.3392,74.3883,271045.0
2025-03-31 15:25:00,75.71,75.71,75.6,75.62,217575.0,74.3785,74.3785,74.2704,74.2901,217575.0
2025-03-31 15:30:00,75.61,75.72,75.6,75.72,197168.0,74.2803,74.3883,74.2704,74.3883,197168.0
2025-03-31 15:35:00,75.72,75.74,75.69,75.72,228929.0,74.3883,74.408,74.3589,74.3883,228929.0
2025-03-31 15:40:00,75.72,75.86,75.72,75.78,379283.0,74.3883,74.5259,74.3883,74.4473,379283.0
2025-03-31 15:45:00,75.77,75.81,75.75,75.78,247758.0,74.4374,74.4767,74.4178,74.4473,247758.0
2025-03-31 15:50:00,75.78,75.82,75.72,75.8,439524.0,74.4473,74.4866,74.3883,74.4669,439524.0
2025-03-31 15:55:00,75.79,75.8,75.64,75.68,1730961.0,74.4571,74.4669,74.3097,74.349,1730961.0
2025-04-01 09:30:00,75.77,75.78,75.55,75.57,331978.0,74.4374,74.4473,74.2213,74.241,331978.0
2025-04-01 09:35:00,75.57,75.6,75.46,75.51,65542.0,74.241,74.2704,74.1329,74.182,65542.0
2025-04-01 09:40:00,75.51,75.58,75.46,75.5,120579.0,74.182,74.2508,74.1329,74.1722,120579.0
2025-04-01 09:45:00,75.5,75.55,75.43,75.53,278424.0,74.1722,74.2213,74.1034,74.2017,278424.0
2025-04-01 09:50:00,75.53,75.58,75.48,75.56,136396.0,74.2017,74.2508,74.1525,74.2311,136396.0
2025-04-01 09:55:00,75.55,75.56,75.46,75.5,66507.0,74.2213,74.2311,74.1329,74.1722,66507.0
2025-04-01 10:00:00,75.5,75.51,75.42,75.44,245925.0,74.1722,74.182,74.0936,74.1132,245925.0
2025-04-01 10:05:00,75.44,75.47,75.37,75.44,116873.0,74.1132,74.1427,74.0445,74.1132,116873.0
2025-04-01 10:10:00,75.45,75.47,75.36,75.38,68396.0,74.1231,74.1427,74.0347,74.0543,68396.0
2025-04-01 10:15:00,75.38,75.47,75.37,75.41,186421.0,74.0543,74.1427,74.0445,74.0838,186421.0
2025-04-01 10:20:00,75.41,75.44,75.35,75.44,73812.0,74.0838,74.1132,74.0248,74.1132,73812.0
2025-04-01 10:25:00,75.44,75.51,75.41,75.41,73208.0,74.1132,74.182,74.0838,74.0838,73208.0
2025-04-01 10:30:00,75.41,75.51,75.38,75.5,163583.0,74.0838,74.182,74.0543,74.1722,163583.0
2025-04-01 10:35:00,75.49,75.68,75.47,75.64,141904.0,74.1624,74.349,74.1427,74.3097,141904.0
2025-04-01 10:40:00,75.63,75.74,75.62,75.72,95480.0,74.2999,74.408,74.2901,74.3883,95480.0
2025-04-01 10:45:00,75.7,75.75,75.67,75.75,32063.0,74.3687,74.4178,74.3392,74.4178,32063.0
2025-04-01 10:50:00,75.76,75.84,75.76,75.84,46252.0,74.4276,74.5062,74.4276,74.5062,46252.0
2025-04-01 10:55:00,75.86,75.92,75.84,75.89,59525.0,74.5259,74.5848,74.5062,74.5553,59525.0
2025-04-01 11:00:00,75.88,75.93,75.87,75.92,329278.0,74.5455,74.5946,74.5357,74.5848,329278.0
2025-04-01 11:05:00,75.92,75.98,75.91,75.97,44960.0,74.5848,74.6438,74.575,74.6339,44960.0
2025-04-01 11:10:00,75.96,76.03,75.95,76.03,58262.0,74.6241,74.6929,74.6143,74.6929,58262.0
2025-04-01 11:15:00,76.03,76.08,76.02,76.03,65447.0,74.6929,74.742,74.683,74.6929,65447.0
2025-04-01 11:20:00,76.02,76.06,75.98,76.04,116809.0,74.683,74.7223,74.6438,74.7027,116809.0
2025-04-01 11:25:00,76.05,76.06,75.97,75.97,69375.0,74.7125,74.7223,74.6339,74.6339,69375.0
2025-04-01 11:30:00,75.98,75.98,75.91,75.93,63776.0,74.6438,74.6438,74.575,74.5946,63776.0
2025-04-01 11:35:00,75.92,75.94,75.89,75.94,73227.0,74.5848,74.6045,74.5553,74.6045,73227.0
2025-04-01 11:40:00,75.93,75.95,75.86,75.94,66557.0,74.5946,74.6143,74.5259,74.6045,66557.0
2025-04-01 11:45:00,75.93,75.99,75.93,75.97,67861.0,74.5946,74.6536,74.5946,74.6339,67861.0
2025-04-01 11:50:00,75.98,75.99,75.92,75.93,207137.0,74.6438,74.6536,74.5848,74.5946,207137.0
2025-04-01 11:55:00,75.94,75.98,75.94,75.96,47145.0,74.6045,74.6438,74.6045,74.6241,47145.0
2025-04-01 12:00:00,75.96,76.04,75.93,76.01,39197.0,74.6241,74.7027,74.5946,74.6732,39197.0
2025-04-01 12:05:00,76.01,76.05,76.0,76.03,92367.0,74.6732,74.7125,74.6634,74.6929,92367.0
2025-04-01 12:10:00,76.03,76.03,75.95,75.97,57835.0,74.6929,74.6929,74.6143,74.6339,57835.0
2025-04-01 12:15:00,75.98,76.02,75.97,75.98,117589.0,74.6438,74.683,74.6339,74.6438,117589.0
2025-04-01 12:20:00,75.98,76.01,75.93,75.97,105871.0,74.6438,74.6732,74.5946,74.6339,105871.0
2025-04-01 12:25:00,75.95,75.97,75.84,75.85,44455.0,74.6143,74.6339,74.5062,74.516,44455.0
2025-04-01 12:30:00,75.85,75.87,75.78,75.81,84595.0,74.516,74.5357,74.4473,74.4767,84595.0
2025-04-01 12:35:00,75.81,75.82,75.74,75.75,54698.0,74.4767,74.4866,74.408,74.4178,54698.0
2025-04-01 12:40:00,75.76,75.78,75.7,75.7,43225.0,74.4276,74.4473,74.3687,74.3687,43225.0
2025-04-01 12:45:00,75.7,75.77,75.7,75.76,107248.0,74.3687,74.4374,74.3687,74.4276,107248.0
2025-04-01 12:50:00,75.76,75.86,75.74,75.84,33845.0,74.4276,74.5259,74.408,74.5062,33845.0
2025-04-01 12:55:00,75.83,75.87,75.82,75.82,45709.0,74.4964,74.5357,74.4866,74.4866,45709.0
2025-04-01 13:00:00,75.82,75.88,75.81,75.86,256414.0,74.4866,74.5455,74.4767,74.5259,256414.0
2025-04-01 13:05:00,75.85,75.86,75.78,75.83,136256.0,74.516,74.5259,74.4473,74.4964,136256.0
2025-04-01 13:10:00,75.82,75.86,75.79,75.86,86736.0,74.4866,74.5259,74.4571,74.5259,86736.0
2025-04-01 13:15:00,75.86,75.86,75.77,75.78,66429.0,74.5259,74.5259,74.4374,74.4473,66429.0
2025-04-01 13:20:00,75.78,75.8,75.74,75.77,33627.0,74.4473,74.4669,74.408,74.4374,33627.0
2025-04-01 13:25:00,75.76,75.78,75.7,75.72,39065.0,74.4276,74.4473,74.3687,74.3883,39065.0
2025-04-01 13:30:00,75.71,75.76,75.69,75.7,40206.0,74.3785,74.4276,74.3589,74.3687,40206.0
2025-04-01 13:35:00,75.7,75.76,75.69,75.75,84793.0,74.3687,74.4276,74.3589,74.4178,84793.0
2025-04-01 13:40:00,75.77,75.78,75.68,75.69,98745.0,74.4374,74.4473,74.349,74.3589,98745.0
2025-04-01 13:45:00,75.68,75.76,75.68,75.75,48277.0,74.349,74.4276,74.349,74.4178,48277.0
2025-04-01 13:50:00,75.75,75.77,75.7,75.7,80104.0,74.4178,74.4374,74.3687,74.3687,80104.0
2025-04-01 13:55:00,75.7,75.7,75.64,75.65,226830.0,74.3687,74.3687,74.3097,74.3196,226830.0
2025-04-01 14:00:00,75.65,75.67,75.52,75.56,71721.0,74.3196,74.3392,74.1918,74.2311,71721.0
2025-04-01 14:05:00,75.57,75.59,75.5,75.51,356944.0,74.241,74.2606,74.1722,74.182,356944.0
2025-04-01 14:10:00,75.51,75.58,75.5,75.56,166019.0,74.182,74.2508,74.1722,74.2311,166019.0
2025-04-01 14:15:00,75.56,75.56,75.49,75.52,61615.0,74.2311,74.2311,74.1624,74.1918,61615.0
2025-04-01 14:20:00,75.52,75.54,75.49,75.51,38830.0,74.1918,74.2115,74.1624,74.182,38830.0
2025-04-01 14:25:00,75.51,75.57,75.5,75.54,51651.0,74.182,74.241,74.1722,74.2115,51651.0
2025-04-01 14:30:00,75.53,75.58,75.53,75.54,86493.0,74.2017,74.2508,74.2017,74.2115,86493.0
2025-04-01 14:35:00,75.54,75.55,75.47,75.48,33043.0,74.2115,74.2213,74.1427,74.1525,33043.0
2025-04-01 14:40:00,75.47,75.54,75.47,75.53,26551.0,74.1427,74.2115,74.1427,74.2017,26551.0
2025-04-01 14:45:00,75.53,75.54,75.46,75.47,136636.0,74.2017,74.2115,74.1329,74.1427,136636.0
2025-04-01 14:50:00,75.46,75.5,75.45,75.5,30495.0,74.1329,74.1722,74.1231,74.1722,30495.0
2025-04-01 14:55:00,75.51,75.56,75.5,75.56,36137.0,74.182,74.2311,74.1722,74.2311,36137.0
2025-04-01 15:00:00,75.55,75.59,75.54,75.58,50872.0,74.2213,74.2606,74.2115,74.2508,50872.0
2025-04-01 15:05:00,75.58,75.62,75.56,75.56,69556.0,74.2508,74.2901,74.2311,74.2311,69556.0
2025-04-01 15:10:00,75.56,75.6,75.55,75.6,72118.0,74.2311,74.2704,74.2213,74.2704,72118.0
2025-04-01 15:15:00,75.6,75.64,75.59,75.61,54105.0,74.2704,74.3097,74.2606,74.2803,54105.0
2025-04-01 15:20:00,75.61,75.67,75.59,75.67,192631.0,74.2803,74.3392,74.2606,74.3392,192631.0
2025-04-01 15:25:00,75.67,75.68,75.62,75.63,35980.0,74.3392,74.349,74.2901,74.2999,35980.0
2025-04-01 15:30:00,75.63,75.72,75.6,75.7,50400.0,74.2999,74.3883,74.2704,74.3687,50400.0
2025-04-01 15:35:00,75.7,75.73,75.67,75.72,235887.0,74.3687,74.3981,74.3392,74.3883,235887.0
2025-04-01 15:40:00,75.71,75.74,75.7,75.72,91707.0,74.3785,74.408,74.3687,74.3883,91707.0
2025-04-01 15:45:00,75.73,75.74,75.69,75.74,111058.0,74.3981,74.408,74.3589,74.408,111058.0
2025-04-01 15:50:00,75.74,75.83,75.72,75.83,226644.0,74.408,74.4964,74.3883,74.4964,226644.0
2025-04-01 15:55:00,75.83,75.85,75.79,75.83,448100.0,74.4964,74.516,74.4571,74.4964,448100.0
2025-04-02 09:30:00,75.26,75.39,75.18,75.37,310498.0,73.9364,74.0641,73.8578,74.0445,310498.0
2025-04-02 09:35:00,75.35,75.46,75.34,75.42,33884.0,74.0248,74.1329,74.015,74.0936,33884.0
2025-04-02 09:40:00,75.43,75.43,75.35,75.42,19722.0,74.1034,74.1034,74.0248,74.0936,19722.0
2025-04-02 09:45:00,75.42,75.43,75.34,75.4,98142.0,74.0936,74.1034,74.015,74.074,98142.0
2025-04-02 09:50:00,75.41,75.47,75.34,75.34,101647.0,74.0838,74.1427,74.015,74.015,101647.0
2025-04-02 09:55:00,75.34,75.4,75.3,75.38,134651.0,74.015,74.074,73.9757,74.0543,134651.0
2025-04-02 10:00:00,75.36,75.52,75.36,75.47,552541.0,74.0347,74.1918,74.0347,74.1427,552541.0
2025-04-02 10:05:00,75.49,75.55,75.46,75.48,68177.0,74.1624,74.2213,74.1329,74.1525,68177.0
2025-04-02 10:10:00,75.49,75.5,75.43,75.48,60163.0,74.1624,74.1722,74.1034,74.1525,60163.0
2025-04-02 10:15:00,75.48,75.52,75.43,75.52,89359.0,74.1525,74.1918,74.1034,74.1918,89359.0
2025-04-02 10:20:00,75.51,75.52,75.45,75.48,56677.0,74.182,74.1918,74.1231,74.1525,56677.0
2025-04-02 10:25:00,75.48,75.5,75.42,75.5,45673.0,74.1525,74.1722,74.0936,74.1722,45673.0
2025-04-02 10:30:00,75.5,75.57,75.49,75.54,2252823.0,74.1722,74.241,74.1624,74.2115,2252823.0
2025-04-02 10:35:00,75.54,75.63,75.52,75.63,106887.0,74.2115,74.2999,74.1918,74.2999,106887.0
2025-04-02 10:40:00,75.62,75.68,75.59,75.64,36436.0,74.2901,74.349,74.2606,74.3097,36436.0
2025-04-02 10:45:00,75.65,75.72,75.64,75.7,33772.0,74.3196,74.3883,74.3097,74.3687,33772.0
2025-04-02 10:50:00,75.71,75.77,75.71,75.72,48430.0,74.3785,74.4374,74.3785,74.3883,48430.0
2025-04-02 10:55:00,75.72,75.79,75.71,75.78,60029.0,74.3883,74.4571,74.3785,74.4473,60029.0
2025-04-02 11:00:00,75.77,75.78,75.71,75.76,51238.0,74.4374,74.4473,74.3785,74.4276,51238.0
2025-04-02 11:05:00,75.76,75.8,75.74,75.78,34466.0,74.4276,74.4669,74.408,74.4473,34466.0
2025-04-02 11:10:00,75.78,75.78,75.67,75.67,85011.0,74.4473,74.4473,74.3392,74.3392,85011.0
2025-04-02 11:15:00,75.67,75.72,75.66,75.72,58819.0,74.3392,74.3883,74.3294,74.3883,58819.0
2025-04-02 11:20:00,75.73,75.78,75.72,75.76,22263.0,74.3981,74.4473,74.3883,74.4276,22263.0
2025-04-02 11:25:00,75.77,75.81,75.77,75.79,86993.0,74.4374,74.4767,74.4374,74.4571,86993.0
2025-04-02 11:30:00,75.79,75.88,75.79,75.86,23614.0,74.4571,74.5455,74.4571,74.5259,23614.0
2025-04-02 11:35:00,75.85,75.86,75.82,75.85,24484.0,74.516,74.5259,74.4866,74.516,24484.0
2025-04-02 11:40:00,75.86,75.88,75.8,75.82,43379.0,74.5259,74.5455,74.4669,74.4866,43379.0
2025-04-02 11:45:00,75.81,75.82,75.73,75.75,181352.0,74.4767,74.4866,74.3981,74.4178,181352.0
2025-04-02 11:50:00,75.76,75.78,75.73,75.78,54205.0,74.4276,74.4473,74.3981,74.4473,54205.0
2025-04-02 11:55:00,75.78,75.82,75.76,75.77,57212.0,74.4473,74.4866,74.4276,74.4374,57212.0
2025-04-02 12:00:00,75.78,75.8,75.77,75.77,13670.0,74.4473,74.4669,74.4374,74.4374,13670.0
2025-04-02 12:05:00,75.78,75.81,75.77,75.81,42173.0,74.4473,74.4767,74.4374,74.4767,42173.0
2025-04-02 12:10:00,75.8,75.87,75.8,75.84,24249.0,74.4669,74.5357,74.4669,74.5062,24249.0
2025-04-02 12:15:00,75.85,75.88,75.81,75.83,16456.0,74.516,74.5455,74.4767,74.4964,16456.0
2025-04-02 12:20:00,75.83,75.86,75.81,75.83,15353.0,74.4964,74.5259,74.4767,74.4964,15353.0
2025-04-02 12:25:00,75.83,75.87,75.81,75.86,13667.0,74.4964,74.5357,74.4767,74.5259,13667.0
2025-04-02 12:30:00,75.86,75.88,75.84,75.86,24354.0,74.5259,74.5455,74.5062,74.5259,24354.0
2025-04-02 12:35:00,75.85,75.87,75.76,75.8,39339.0,74.516,74.5357,74.4276,74.4669,39339.0
2025-04-02 12:40:00,75.79,75.83,75.76,75.83,16995.0,74.4571,74.4964,74.4276,74.4964,16995.0
2025-04-02 12:45:00,75.83,75.9,75.8,75.9,16531.0,74.4964,74.5652,74.4669,74.5652,16531.0
2025-04-02 12:50:00,75.9,75.92,75.86,75.91,72312.0,74.5652,74.5848,74.5259,74.575,72312.0
2025-04-02 12:55:00,75.9,75.93,75.88,75.91,41654.0,74.5652,74.5946,74.5455,74.575,41654.0
2025-04-02 13:00:00,75.91,75.99,75.9,75.98,15398.0,74.575,74.6536,74.5652,74.6438,15398.0
2025-04-02 13:05:00,75.98,75.99,75.97,75.99,44871.0,74.6438,74.6536,74.6339,74.6536,44871.0
2025-04-02 13:10:00,75.98,76.08,75.98,76.04,22346.0,74.6438,74.742,74.6438,74.7027,22346.0
2025-04-02 13:15:00,76.04,76.04,76.0,76.01,12956.0,74.7027,74.7027,74.6634,74.6732,12956.0
2025-04-02 13:20:00,76.02,76.02,75.96,76.01,17204.0,74.683,74.683,74.6241,74.6732,17204.0
2025-04-02 13:25:00,76.01,76.01,75.95,75.95,10376.0,74.6732,74.6732,74.6143,74.6143,10376.0
2025-04-02 13:30:00,75.96,75.96,75.9,75.92,264590.0,74.6241,74.6241,74.5652,74.5848,264590.0
2025-04-02 13:35:00,75.89,75.89,75.84,75.87,62507.0,74.5553,74.5553,74.5062,74.5357,62507.0
2025-04-02 13:40:00,75.88,75.9,75.8,75.83,99422.0,74.5455,74.5652,74.4669,74.4964,99422.0
2025-04-02 13:45:00,75.83,75.83,75.74,75.76,27910.0,74.4964,74.4964,74.408,74.4276,27910.0
2025-04-02 13:50:00,75.77,75.78,75.72,75.78,49477.0,74.4374,74.4473,74.3883,74.4473,49477.0
2025-04-02 13:55:00,75.78,75.82,75.77,75.8,47433.0,74.4473,74.4866,74.4374,74.4669,47433.0
2025-04-02 14:00:00,75.79,75.87,75.79,75.8,157592.0,74.4571,74.5357,74.4571,74.4669,157592.0
2025-04-02 14:05:00,75.8,75.8,75.71,75.73,62823.0,74.4669,74.4669,74.3785,74.3981,62823.0
2025-04-02 14:10:00,75.73,75.77,75.7,75.75,45199.0,74.3981,74.4374,74.3687,74.4178,45199.0
2025-04-02 14:15:00,75.75,75.77,75.7,75.7,66949.0,74.4178,74.4374,74.3687,74.3687,66949.0
2025-04-02 14:20:00,75.71,75.73,75.68,75.69,31928.0,74.3785,74.3981,74.349,74.3589,31928.0
2025-04-02 14:25:00,75.69,75.72,75.64,75.64,242374.0,74.3589,74.3883,74.3097,74.3097,242374.0
2025-04-02 14:30:00,75.63,75.73,75.62,75.73,67920.0,74.2999,74.3981,74.2901,74.3981,67920.0
2025-04-02 14:35:00,75.73,75.82,75.71,75.81,95034.0,74.3981,74.4866,74.3785,74.4767,95034.0
2025-04-02 14:40:00,75.81,75.88,75.81,75.84,37075.0,74.4767,74.5455,74.4767,74.5062,37075.0
2025-04-02 14:45:00,75.84,75.85,75.79,75.83,33839.0,74.5062,74.516,74.4571,74.4964,33839.0
2025-04-02 14:50:00,75.83,75.83,75.77,75.8,30491.0,74.4964,74.4964,74.4374,74.4669,30491.0
2025-04-02 14:55:00,75.79,75.8,75.67,75.69,28590.0,74.4571,74.4669,74.3392,74.3589,28590.0
2025-04-02 15:00:00,75.69,75.82,75.69,75.81,39423.0,74.3589,74.4866,74.3589,74.4767,39423.0
2025-04-02 15:05:00,75.8,75.8,75.75,75.78,49646.0,74.4669,74.4669,74.4178,74.4473,49646.0
2025-04-02 15:10:00,75.77,75.78,75.73,75.74,72815.0,74.4374,74.4473,74.3981,74.408,72815.0
2025-04-02 15:15:00,75.74,75.78,75.71,75.75,97619.0,74.408,74.4473,74.3785,74.4178,97619.0
2025-04-02 15:20:00,75.75,75.83,75.74,75.82,100681.0,74.4178,74.4964,74.408,74.4866,100681.0
2025-04-02 15:25:00,75.81,75.85,75.77,75.83,74442.0,74.4767,74.516,74.4374,74.4964,74442.0
2025-04-02 15:30:00,75.82,75.91,75.78,75.9,63635.0,74.4866,74.575,74.4473,74.5652,63635.0
2025-04-02 15:35:00,75.9,75.94,75.87,75.91,51023.0,74.5652,74.6045,74.5357,74.575,51023.0
2025-04-02 15:40:00,75.92,75.98,75.9,75.97,53089.0,74.5848,74.6438,74.5652,74.6339,53089.0
2025-04-02 15:45:00,75.97,76.04,75.96,76.01,55223.0,74.6339,74.7027,74.6241,74.6732,55223.0
2025-04-02 15:50:00,76.0,76.02,75.96,76.0,104828.0,74.6634,74.683,74.6241,74.6634,104828.0
2025-04-02 15:55:00,76.0,76.03,75.98,76.0,198033.0,74.6634,74.6929,74.6438,74.6634,198033.0
2025-04-03 09:30:00,75.28,75.42,75.21,75.4,359084.0,73.9561,74.0936,73.8873,74.074,359084.0
2025-04-03 09:35:00,75.41,75.45,75.31,75.41,252685.0,74.0838,74.1231,73.9855,74.0838,252685.0
2025-04-03 09:40:00,75.41,75.43,75.33,75.35,217193.0,74.0838,74.1034,74.0052,74.0248,217193.0
2025-04-03 09:45:00,75.35,75.37,75.29,75.32,151028.0,74.0248,74.0445,73.9659,73.9954,151028.0
2025-04-03 09:50:00,75.33,75.42,75.22,75.22,328263.0,74.0052,74.0936,73.8971,73.8971,328263.0
2025-04-03 09:55:00,75.23,75.3,75.18,75.25,286902.0,73.9069,73.9757,73.8578,73.9266,286902.0
2025-04-03 10:00:00,75.25,75.36,75.05,75.06,3465623.0,73.9266,74.0347,73.7301,73.7399,3465623.0
2025-04-03 10:05:00,75.07,75.26,75.07,75.09,137969.0,73.7498,73.9364,73.7498,73.7694,137969.0
2025-04-03 10:10:00,75.09,75.13,75.0,75.09,139176.0,73.7694,73.8087,73.681,73.7694,139176.0
2025-04-03 10:15:00,75.09,75.17,75.05,75.06,166112.0,73.7694,73.848,73.7301,73.7399,166112.0
2025-04-03 10:20:00,75.08,75.15,75.04,75.08,133218.0,73.7596,73.8283,73.7203,73.7596,133218.0
2025-04-03 10:25:00,75.08,75.21,75.07,75.16,78112.0,73.7596,73.8873,73.7498,73.8382,78112.0
2025-04-03 10:30:00,75.16,75.27,75.1,75.1,81886.0,73.8382,73.9462,73.7792,73.7792,81886.0
2025-04-03 10:35:00,75.1,75.14,75.08,75.13,78106.0,73.7792,73.8185,73.7596,73.8087,78106.0
2025-04-03 10:40:00,75.13,75.23,75.09,75.19,174616.0,73.8087,73.9069,73.7694,73.8676,174616.0
2025-04-03 10:45:00,75.18,75.18,75.06,75.09,92255.0,73.8578,73.8578,73.7399,73.7694,92255.0
2025-04-03 10:50:00,75.09,75.11,75.05,75.06,81664.0,73.7694,73.7891,73.7301,73.7399,81664.0
2025-04-03 10:55:00,75.06,75.07,74.99,75.0,71328.0,73.7399,73.7498,73.6712,73.681,71328.0
2025-04-03 11:00:00,75.0,75.02,74.94,74.95,112947.0,73.681,73.7006,73.622,73.6319,112947.0
2025-04-03 11:05:00,74.95,74.96,74.83,74.88,124383.0,73.6319,73.6417,73.514,73.5631,124383.0
2025-04-03 11:10:00,74.89,75.0,74.87,74.91,115576.0,73.5729,73.681,73.5533,73.5926,115576.0
2025-04-03 11:15:00,74.91,74.97,74.9,74.92,85799.0,73.5926,73.6515,73.5827,73.6024,85799.0
2025-04-03 11:20:00,74.91,74.91,74.77,74.83,78558.0,73.5926,73.5926,73.455,73.514,78558.0
2025-04-03 11:25:00,74.82,74.88,74.73,74.73,105235.0,73.5042,73.5631,73.4157,73.4157,105235.0
2025-04-03 11:30:00,74.74,74.84,74.74,74.79,60619.0,73.4256,73.5238,73.4256,73.4747,60619.0
2025-04-03 11:35:00,74.79,74.81,74.72,74.77,53470.0,73.4747,73.4943,73.4059,73.455,53470.0
2025-04-03 11:40:00,74.78,74.89,74.77,74.84,46710.0,73.4649,73.5729,73.455,73.5238,46710.0
2025-04-03 11:45:00,74.86,74.87,74.79,74.84,28251.0,73.5434,73.5533,73.4747,73.5238,28251.0
2025-04-03 11:50:00,74.83,74.84,74.74,74.84,49309.0,73.514,73.5238,73.4256,73.5238,49309.0
2025-04-03 11:55:00,74.86,74.94,74.84,74.87,30412.0,73.5434,73.622,73.5238,73.5533,30412.0
2025-04-03 12:00:00,74.87,74.99,74.86,74.91,59772.0,73.5533,73.6712,73.5434,73.5926,59772.0
2025-04-03 12:05:00,74.91,74.97,74.88,74.89,49286.0,73.5926,73.6515,73.5631,73.5729,49286.0
2025-04-03 12:10:00,74.89,74.99,74.87,74.98,53753.0,73.5729,73.6712,73.5533,73.6613,53753.0
2025-04-03 12:15:00,74.99,75.09,74.97,75.07,54553.0,73.6712,73.7694,73.6515,73.7498,54553.0
2025-04-03 12:20:00,75.06,75.07,75.01,75.05,28944.0,73.7399,73.7498,73.6908,73.7301,28944.0
2025-04-03 12:25:00,75.06,75.09,74.97,75.09,34121.0,73.7399,73.7694,73.6515,73.7694,34121.0
2025-04-03 12:30:00,75.1,75.13,74.99,75.0,48263.0,73.7792,73.8087,73.6712,73.681,48263.0
2025-04-03 12:35:00,75.0,75.01,74.93,74.96,77650.0,73.681,73.6908,73.6122,73.6417,77650.0
2025-04-03 12:40:00,74.97,75.07,74.97,74.98,58924.0,73.6515,73.7498,73.6515,73.6613,58924.0
2025-04-03 12:45:00,74.99,75.03,74.95,75.03,134669.0,73.6712,73.7105,73.6319,73.7105,134669.0
2025-04-03 12:50:00,75.03,75.04,74.85,74.86,91139.0,73.7105,73.7203,73.5336,73.5434,91139.0
2025-04-03 12:55:00,74.84,74.88,74.83,74.86,55776.0,73.5238,73.5631,73.514,73.5434,55776.0
2025-04-03 13:00:00,74.86,74.89,74.82,74.83,64390.0,73.5434,73.5729,73.5042,73.514,64390.0
2025-04-03 13:05:00,74.83,74.91,74.81,74.82,240555.0,73.514,73.5926,73.4943,73.5042,240555.0
2025-04-03 13:10:00,74.81,74.85,74.76,74.81,350115.0,73.4943,73.5336,73.4452,73.4943,350115.0
2025-04-03 13:15:00,74.81,74.86,74.8,74.82,83786.0,73.4943,73.5434,73.4845,73.5042,83786.0
2025-04-03 13:20:00,74.83,74.85,74.71,74.73,87431.0,73.514,73.5336,73.3961,73.4157,87431.0
2025-04-03 13:25:00,74.73,74.74,74.66,74.67,145675.0,73.4157,73.4256,73.347,73.3568,145675.0
2025-04-03 13:30:00,74.67,74.75,74.66,74.75,120007.0,73.3568,73.4354,73.347,73.4354,120007.0
2025-04-03 13:35:00,74.74,74.85,74.74,74.82,16532.0,73.4256,73.5336,73.4256,73.5042,16532.0
2025-04-03 13:40:00,74.81,74.89,74.81,74.88,45943.0,73.4943,73.5729,73.4943,73.5631,45943.0
2025-04-03 13:45:00,74.87,74.91,74.81,74.84,47186.0,73.5533,73.5926,73.4943,73.5238,47186.0
2025-04-03 13:50:00,74.84,74.85,74.79,74.84,54469.0,73.5238,73.5336,73.4747,73.5238,54469.0
2025-04-03 13:55:00,74.83,74.84,74.74,74.75,84081.0,73.514,73.5238,73.4256,73.4354,84081.0
2025-04-03 14:00:00,74.75,74.81,74.72,74.73,219231.0,73.4354,73.4943,73.4059,73.4157,219231.0
2025-04-03 14:05:00,74.73,74.73,74.68,74.7,123065.0,73.4157,73.4157,73.3666,73.3863,123065.0
2025-04-03 14:10:00,74.71,74.72,74.61,74.61,119314.0,73.3961,73.4059,73.2978,73.2978,119314.0
2025-04-03 14:15:00,74.62,74.67,74.62,74.66,184899.0,73.3077,73.3568,73.3077,73.347,184899.0
2025-04-03 14:20:00,74.66,74.74,74.64,74.67,155511.0,73.347,73.4256,73.3273,73.3568,155511.0
2025-04-03 14:25:00,74.67,74.71,74.64,74.67,116067.0,73.3568,73.3961,73.3273,73.3568,116067.0
2025-04-03 14:30:00,74.67,74.72,74.59,74.65,195233.0,73.3568,73.4059,73.2782,73.3371,195233.0
2025-04-03 14:35:00,74.65,74.7,74.62,74.68,53951.0,73.3371,73.3863,73.3077,73.3666,53951.0
2025-04-03 14:40:00,74.68,74.8,74.66,74.79,136971.0,73.3666,73.4845,73.347,73.4747,136971.0
2025-04-03 14:45:00,74.77,74.79,74.72,74.77,82838.0,73.455,73.4747,73.4059,73.455,82838.0
2025-04-03 14:50:00,74.77,74.8,74.7,74.72,70377.0,73.455,73.4845,73.3863,73.4059,70377.0
2025-04-03 14:55:00,74.71,74.75,74.68,74.73,533127.0,73.3961,73.4354,73.3666,73.4157,533127.0
2025-04-03 15:00:00,74.73,74.75,74.68,74.7,56712.0,73.4157,73.4354,73.3666,73.3863,56712.0
2025-04-03 15:05:00,74.71,74.74,74.69,74.7,109602.0,73.3961,73.4256,73.3764,73.3863,109602.0
2025-04-03 15:10:00,74.7,74.73,74.64,74.65,103563.0,73.3863,73.4157,73.3273,73.3371,103563.0
2025-04-03 15:15:00,74.64,74.65,74.47,74.55,125024.0,73.3273,73.3371,73.1603,73.2389,125024.0
2025-04-03 15:20:00,74.54,74.59,74.48,74.53,140915.0,73.2291,73.2782,73.1701,73.2193,140915.0
2025-04-03 15:25:00,74.53,74.56,74.44,74.46,94641.0,73.2193,73.2487,73.1308,73.1505,94641.0
2025-04-03 15:30:00,74.46,74.48,74.38,74.4,175485.0,73.1505,73.1701,73.0719,73.0915,175485.0
2025-04-03 15:35:00,74.39,74.44,74.36,74.44,182254.0,73.0817,73.1308,73.0522,73.1308,182254.0
2025-04-03 15:40:00,74.42,74.5,74.41,74.48,77829.0,73.1112,73.1898,73.1014,73.1701,77829.0
2025-04-03 15:45:00,74.48,74.49,74.32,74.36,121957.0,73.1701,73.18,73.0129,73.0522,121957.0
2025-04-03 15:50:00,74.35,74.43,74.31,74.41,249214.0,73.0424,73.121,73.0031,73.1014,249214.0
2025-04-03 15:55:00,74.42,74.44,74.38,74.41,785256.0,73.1112,73.1308,73.0719,73.1014,785256.0
2025-04-04 09:30:00,71.5,71.77,71.39,71.47,496114.0,70.2425,70.5078,70.1345,70.2131,496114.0
2025-04-04 09:35:00,71.47,71.49,71.28,71.42,204619.0,70.2131,70.2327,70.0264,70.1639,204619.0
2025-04-04 09:40:00,71.42,71.43,71.18,71.27,181432.0,70.1639,70.1738,69.9282,70.0166,181432.0
2025-04-04 09:45:00,71.26,71.47,71.2,71.23,285974.0,70.0068,70.2131,69.9478,69.9773,285974.0
2025-04-04 09:50:00,71.24,71.34,71.16,71.19,395274.0,69.9871,70.0854,69.9085,69.938,395274.0
2025-04-04 09:55:00,71.18,71.45,71.12,71.28,236261.0,69.9282,70.1934,69.8692,70.0264,236261.0
2025-04-04 10:00:00,71.26,71.27,70.95,70.95,158228.0,70.0068,70.0166,69.7022,69.7022,158228.0
2025-04-04 10:05:00,70.96,71.01,70.88,70.88,287795.0,69.712,69.7612,69.6334,69.6334,287795.0
2025-04-04 10:10:00,70.89,70.89,70.71,70.77,232715.0,69.6433,69.6433,69.4664,69.5254,232715.0
2025-04-04 10:15:00,70.78,70.83,70.66,70.78,227995.0,69.5352,69.5843,69.4173,69.5352,227995.0
2025-04-04 10:20:00,70.77,70.82,70.52,70.54,202236.0,69.5254,69.5745,69.2798,69.2994,202236.0
2025-04-04 10:25:00,70.56,70.56,70.43,70.45,149691.0,69.3191,69.3191,69.1914,69.211,149691.0
2025-04-04 10:30:00,70.45,70.64,70.29,70.3,94607.0,69.211,69.3977,69.0538,69.0636,94607.0
2025-04-04 10:35:00,70.28,70.31,70.18,70.26,303380.0,69.044,69.0735,68.9458,69.0243,303380.0
2025-04-04 10:40:00,70.27,70.32,70.06,70.08,215366.0,69.0342,69.0833,68.8279,68.8475,215366.0
2025-04-04 10:45:00,70.08,70.08,69.79,69.8,109851.0,68.8475,68.8475,68.5626,68.5724,109851.0
2025-04-04 10:50:00,69.8,70.2,69.7,70.14,178079.0,68.5724,68.9654,68.4742,68.9065,178079.0
2025-04-04 10:55:00,70.13,70.39,70.07,70.29,166895.0,68.8966,69.1521,68.8377,69.0538,166895.0
2025-04-04 11:00:00,70.28,70.92,70.24,70.86,554236.0,69.044,69.6727,69.0047,69.6138,554236.0
2025-04-04 11:05:00,70.87,70.88,70.53,70.63,284813.0,69.6236,69.6334,69.2896,69.3878,284813.0
2025-04-04 11:10:00,70.65,71.01,70.62,70.96,132371.0,69.4075,69.7612,69.378,69.712,132371.0
2025-04-04 11:15:00,70.95,71.05,70.79,70.79,140298.0,69.7022,69.8005,69.545,69.545,140298.0
2025-04-04 11:20:00,70.78,70.95,70.76,70.89,2417077.0,69.5352,69.7022,69.5156,69.6433,2417077.0
2025-04-04 11:25:00,70.88,70.89,70.54,70.55,237305.0,69.6334,69.6433,69.2994,69.3092,237305.0
2025-04-04 11:30:00,70.55,70.64,70.46,70.47,282689.0,69.3092,69.3977,69.2208,69.2307,282689.0
2025-04-04 11:35:00,70.48,70.52,70.21,70.29,296167.0,69.2405,69.2798,68.9752,69.0538,296167.0
2025-04-04 11:40:00,70.29,70.56,70.24,70.48,338706.0,69.0538,69.3191,69.0047,69.2405,338706.0
2025-04-04 11:45:00,70.47,70.61,70.38,70.58,133142.0,69.2307,69.3682,69.1422,69.3387,133142.0
2025-04-04 11:50:00,70.58,70.64,70.37,70.41,213924.0,69.3387,69.3977,69.1324,69.1717,213924.0
2025-04-04 11:55:00,70.44,70.55,70.32,70.33,208745.0,69.2012,69.3092,69.0833,69.0931,208745.0
2025-04-04 12:00:00,70.33,70.5,70.33,70.37,331415.0,69.0931,69.2601,69.0931,69.1324,331415.0
2025-04-04 12:05:00,70.36,70.58,70.34,70.39,164486.0,69.1226,69.3387,69.1029,69.1521,164486.0
2025-04-04 12:10:00,70.38,70.52,70.33,70.43,302771.0,69.1422,69.2798,69.0931,69.1914,302771.0
2025-04-04 12:15:00,70.44,70.47,70.1,70.13,182513.0,69.2012,69.2307,68.8672,68.8966,182513.0
2025-04-04 12:20:00,70.14,70.14,69.96,70.0,154570.0,68.9065,68.9065,68.7296,68.7689,154570.0
2025-04-04 12:25:00,70.01,70.03,69.94,70.0,140257.0,68.7787,68.7984,68.71,68.7689,140257.0
2025-04-04 12:30:00,70.01,70.03,69.92,69.94,121542.0,68.7787,68.7984,68.6903,68.71,121542.0
2025-04-04 12:35:00,69.92,70.27,69.9,70.13,413602.0,68.6903,69.0342,68.6707,68.8966,413602.0
2025-04-04 12:40:00,70.14,70.26,69.94,69.94,223730.0,68.9065,69.0243,68.71,68.71,223730.0
2025-04-04 12:45:00,69.93,69.98,69.81,69.85,162207.0,68.7002,68.7493,68.5823,68.6216,162207.0
2025-04-04 12:50:00,69.85,69.89,69.77,69.84,78388.0,68.6216,68.6609,68.543,68.6117,78388.0
2025-04-04 12:55:00,69.84,69.92,69.81,69.88,143385.0,68.6117,68.6903,68.5823,68.651,143385.0
2025-04-04 13:00:00,69.89,70.1,69.88,69.95,106150.0,68.6609,68.8672,68.651,68.7198,106150.0
2025-04-04 13:05:00,69.97,70.0,69.8,69.84,101774.0,68.7394,68.7689,68.5724,68.6117,101774.0
2025-04-04 13:10:00,69.85,69.85,69.57,69.65,81278.0,68.6216,68.6216,68.3465,68.4251,81278.0
2025-04-04 13:15:00,69.65,69.66,69.48,69.58,130648.0,68.4251,68.4349,68.2581,68.3563,130648.0
2025-04-04 13:20:00,69.58,69.7,69.55,69.67,189179.0,68.3563,68.4742,68.3268,68.4447,189179.0
2025-04-04 13:25:00,69.67,69.78,69.67,69.71,104299.0,68.4447,68.5528,68.4447,68.484,104299.0
2025-04-04 13:30:00,69.7,69.81,69.57,69.75,148880.0,68.4742,68.5823,68.3465,68.5233,148880.0
2025-04-04 13:35:00,69.75,69.99,69.73,69.92,103516.0,68.5233,68.7591,68.5037,68.6903,103516.0
2025-04-04 13:40:00,69.9,70.08,69.87,69.92,280178.0,68.6707,68.8475,68.6412,68.6903,280178.0
2025-04-04 13:45:00,69.92,70.18,69.86,70.15,154666.0,68.6903,68.9458,68.6314,68.9163,154666.0
2025-04-04 13:50:00,70.14,70.15,69.99,70.06,149429.0,68.9065,68.9163,68.7591,68.8279,149429.0
2025-04-04 13:55:00,70.05,70.15,69.94,70.15,101563.0,68.818,68.9163,68.71,68.9163,101563.0
2025-04-04 14:00:00,70.15,70.24,70.1,70.13,123349.0,68.9163,69.0047,68.8672,68.8966,123349.0
2025-04-04 14:05:00,70.13,70.18,69.98,70.02,188989.0,68.8966,68.9458,68.7493,68.7886,188989.0
2025-04-04 14:10:00,70.02,70.05,69.95,69.95,268419.0,68.7886,68.818,68.7198,68.7198,268419.0
2025-04-04 14:15:00,69.95,69.95,69.85,69.9,297004.0,68.7198,68.7198,68.6216,68.6707,297004.0
2025-04-04 14:20:00,69.9,69.94,69.82,69.84,179275.0,68.6707,68.71,68.5921,68.6117,179275.0
2025-04-04 14:25:00,69.83,69.84,69.76,69.79,147192.0,68.6019,68.6117,68.5331,68.5626,147192.0
2025-04-04 14:30:00,69.79,69.83,69.71,69.8,304446.0,68.5626,68.6019,68.484,68.5724,304446.0
2025-04-04 14:35:00,69.8,69.83,69.67,69.7,268683.0,68.5724,68.6019,68.4447,68.4742,268683.0
2025-04-04 14:40:00,69.69,69.74,69.62,69.64,198332.0,68.4644,68.5135,68.3956,68.4153,198332.0
2025-04-04 14:45:00,69.65,69.81,69.62,69.79,153344.0,68.4251,68.5823,68.3956,68.5626,153344.0
2025-04-04 14:50:00,69.79,69.87,69.7,69.8,509737.0,68.5626,68.6412,68.4742,68.5724,509737.0
2025-04-04 14:55:00,69.8,69.83,69.65,69.72,249431.0,68.5724,68.6019,68.4251,68.4938,249431.0
2025-04-04 15:00:00,69.72,69.79,69.61,69.67,225562.0,68.4938,68.5626,68.3858,68.4447,225562.0
2025-04-04 15:05:00,69.67,69.71,69.59,69.67,219841.0,68.4447,68.484,68.3661,68.4447,219841.0
2025-04-04 15:10:00,69.66,69.92,69.62,69.88,267090.0,68.4349,68.6903,68.3956,68.651,267090.0
2025-04-04 15:15:00,69.89,69.9,69.73,69.78,467974.0,68.6609,68.6707,68.5037,68.5528,467974.0
2025-04-04 15:20:00,69.78,70.03,69.77,70.03,409330.0,68.5528,68.7984,68.543,68.7984,409330.0
2025-04-04 15:25:00,70.03,70.08,69.9,69.95,278162.0,68.7984,68.8475,68.6707,68.7198,278162.0
2025-04-04 15:30:00,69.95,70.14,69.92,70.14,202532.0,68.7198,68.9065,68.6903,68.9065,202532.0
2025-04-04 15:35:00,70.14,70.2,70.0,70.07,436019.0,68.9065,68.9654,68.7689,68.8377,436019.0
2025-04-04 15:40:00,70.08,70.12,70.0,70.12,250628.0,68.8475,68.8868,68.7689,68.8868,250628.0
2025-04-04 15:45:00,70.12,70.15,69.81,69.84,709093.0,68.8868,68.9163,68.5823,68.6117,709093.0
2025-04-04 15:50:00,69.83,69.83,69.61,69.66,477845.0,68.6019,68.6019,68.3858,68.4349,477845.0
2025-04-04 15:55:00,69.65,69.65,69.52,69.55,648380.0,68.4251,68.4251,68.2974,68.3268,648380.0
2025-04-07 09:30:00,67.47,67.58,67.3,67.42,933095.0,66.2834,66.3915,66.1164,66.2343,933095.0
2025-04-07 09:35:00,67.43,67.43,67.11,67.23,643494.0,66.2441,66.2441,65.9297,66.0476,643494.0
2025-04-07 09:40:00,67.23,67.32,66.95,67.07,689143.0,66.0476,66.1361,65.7726,65.8904,689143.0
2025-04-07 09:45:00,67.09,67.61,67.0,67.52,550375.0,65.9101,66.421,65.8217,66.3325,550375.0
2025-04-07 09:50:00,67.53,67.85,67.51,67.81,304822.0,66.3424,66.6567,66.3227,66.6174,304822.0
2025-04-07 09:55:00,67.8,68.13,67.73,68.1,255307.0,66.6076,66.9318,66.5388,66.9023,255307.0
2025-04-07 10:00:00,68.08,68.29,68.03,68.19,619284.0,66.8827,67.089,66.8336,66.9908,619284.0
2025-04-07 10:05:00,68.17,68.37,68.09,68.14,489147.0,66.9711,67.1676,66.8925,66.9416,489147.0
2025-04-07 10:10:00,68.15,70.12,68.15,69.76,1638093.0,66.9515,68.8868,66.9515,68.5331,1638093.0
2025-04-07 10:15:00,69.78,70.74,69.74,70.48,1433209.0,68.5528,69.4959,68.5135,69.2405,1433209.0
2025-04-07 10:20:00,70.48,70.53,68.99,69.15,658989.0,69.2405,69.2896,67.7767,67.9339,658989.0
2025-04-07 10:25:00,69.15,69.16,68.42,68.47,488661.0,67.9339,67.9437,67.2167,67.2658,488661.0
2025-04-07 10:30:00,68.48,69.22,68.44,68.78,362127.0,67.2757,68.0026,67.2364,67.5704,362127.0
2025-04-07 10:35:00,68.71,68.84,67.99,67.99,476025.0,67.5016,67.6293,66.7943,66.7943,476025.0
2025-04-07 10:40:00,67.97,68.16,67.87,68.1,487177.0,66.7746,66.9613,66.6764,66.9023,487177.0
2025-04-07 10:45:00,68.11,68.35,68.02,68.2,1155933.0,66.9122,67.1479,66.8237,67.0006,1155933.0
2025-04-07 10:50:00,68.19,68.83,68.15,68.78,551875.0,66.9908,67.6195,66.9515,67.5704,551875.0
2025-04-07 10:55:00,68.81,68.82,68.57,68.66,814279.0,67.5998,67.6097,67.3641,67.4525,814279.0
2025-04-07 11:00:00,68.66,68.99,68.58,68.84,432535.0,67.4525,67.7767,67.3739,67.6293,432535.0
2025-04-07 11:05:00,68.83,68.84,68.18,68.23,516581.0,67.6195,67.6293,66.9809,67.03,516581.0
2025-04-07 11:10:00,68.21,68.44,67.6,67.86,749986.0,67.0104,67.2364,66.4111,66.6666,749986.0
2025-04-07 11:15:00,67.86,67.95,67.5,67.9,970001.0,66.6666,66.755,66.3129,66.7059,970001.0
2025-04-07 11:20:00,67.88,68.11,67.55,67.56,1200619.0,66.6862,66.9122,66.362,66.3718,1200619.0
2025-04-07 11:25:00,67.56,67.71,67.33,67.35,891488.0,66.3718,66.5192,66.1459,66.1655,891488.0
2025-04-07 11:30:00,67.35,67.61,67.35,67.46,1917785.0,66.1655,66.421,66.1655,66.2736,1917785.0
2025-04-07 11:35:00,67.46,67.8,67.45,67.61,314770.0,66.2736,66.6076,66.2638,66.421,314770.0
2025-04-07 11:40:00,67.61,68.16,67.6,68.13,856720.0,66.421,66.9613,66.4111,66.9318,856720.0
2025-04-07 11:45:00,68.12,68.15,67.77,67.86,406344.0,66.922,66.9515,66.5781,66.6666,406344.0
2025-04-07 11:50:00,67.85,68.0,67.66,67.67,233521.0,66.6567,66.8041,66.4701,66.4799,233521.0
2025-04-07 11:55:00,67.71,67.86,67.65,67.65,207298.0,66.5192,66.6666,66.4602,66.4602,207298.0
2025-04-07 12:00:00,67.62,67.63,67.42,67.44,331893.0,66.4308,66.4406,66.2343,66.2539,331893.0
2025-04-07 12:05:00,67.43,67.43,67.18,67.26,301340.0,66.2441,66.2441,65.9985,66.0771,301340.0
2025-04-07 12:10:00,67.25,67.48,67.14,67.39,256114.0,66.0673,66.2932,65.9592,66.2048,256114.0
2025-04-07 12:15:00,67.4,67.47,67.22,67.4,225402.0,66.2146,66.2834,66.0378,66.2146,225402.0
2025-04-07 12:20:00,67.42,67.46,67.22,67.37,203568.0,66.2343,66.2736,66.0378,66.1852,203568.0
2025-04-07 12:25:00,67.37,67.63,67.36,67.61,473168.0,66.1852,66.4406,66.1753,66.421,473168.0
2025-04-07 12:30:00,67.6,67.81,67.57,67.76,261079.0,66.4111,66.6174,66.3817,66.5683,261079.0
2025-04-07 12:35:00,67.77,67.77,67.6,67.6,284449.0,66.5781,66.5781,66.4111,66.4111,284449.0
2025-04-07 12:40:00,67.59,67.68,67.34,67.4,452356.0,66.4013,66.4897,66.1557,66.2146,452356.0
2025-04-07 12:45:00,67.4,67.4,67.2,67.33,219981.0,66.2146,66.2146,66.0182,66.1459,219981.0
2025-04-07 12:50:00,67.35,67.45,67.27,67.45,248176.0,66.1655,66.2638,66.0869,66.2638,248176.0
2025-04-07 12:55:00,67.44,67.47,67.16,67.27,585119.0,66.2539,66.2834,65.9789,66.0869,585119.0
2025-04-07 13:00:00,67.26,67.98,67.26,67.51,991391.0,66.0771,66.7844,66.0771,66.3227,991391.0
2025-04-07 13:05:00,67.53,67.64,67.43,67.61,427560.0,66.3424,66.4504,66.2441,66.421,427560.0
2025-04-07 13:10:00,67.62,67.92,67.48,67.9,338810.0,66.4308,66.7255,66.2932,66.7059,338810.0
2025-04-07 13:15:00,67.9,68.19,67.84,68.08,393747.0,66.7059,66.9908,66.6469,66.8827,393747.0
2025-04-07 13:20:00,68.08,68.22,67.98,68.14,291570.0,66.8827,67.0202,66.7844,66.9416,291570.0
2025-04-07 13:25:00,68.12,68.27,67.98,68.24,302530.0,66.922,67.0693,66.7844,67.0399,302530.0
2025-04-07 13:30:00,68.27,68.27,67.98,68.13,294225.0,67.0693,67.0693,66.7844,66.9318,294225.0
2025-04-07 13:35:00,68.12,68.34,68.08,68.31,275901.0,66.922,67.1381,66.8827,67.1086,275901.0
2025-04-07 13:40:00,68.32,68.37,68.16,68.34,320566.0,67.1185,67.1676,66.9613,67.1381,320566.0
2025-04-07 13:45:00,68.36,68.6,68.1,68.55,511784.0,67.1578,67.3935,66.9023,67.3444,511784.0
2025-04-07 13:50:00,68.55,68.67,68.43,68.63,416994.0,67.3444,67.4623,67.2265,67.423,416994.0
2025-04-07 13:55:00,68.61,68.78,68.54,68.76,336365.0,67.4034,67.5704,67.3346,67.5507,336365.0
2025-04-07 14:00:00,68.78,68.85,68.67,68.72,421686.0,67.5704,67.6391,67.4623,67.5114,421686.0
2025-04-07 14:05:00,68.72,68.72,68.46,68.62,283066.0,67.5114,67.5114,67.256,67.4132,283066.0
2025-04-07 14:10:00,68.61,68.75,68.38,68.44,303336.0,67.4034,67.5409,67.1774,67.2364,303336.0
2025-04-07 14:15:00,68.43,68.77,68.4,68.76,325936.0,67.2265,67.5606,67.1971,67.5507,325936.0
2025-04-07 14:20:00,68.77,68.83,68.6,68.7,256349.0,67.5606,67.6195,67.3935,67.4918,256349.0
2025-04-07 14:25:00,68.7,68.72,68.25,68.28,590127.0,67.4918,67.5114,67.0497,67.0792,590127.0
2025-04-07 14:30:00,68.28,68.43,68.28,68.41,349741.0,67.0792,67.2265,67.0792,67.2069,349741.0
2025-04-07 14:35:00,68.39,68.63,68.37,68.57,437951.0,67.1872,67.423,67.1676,67.3641,437951.0
2025-04-07 14:40:00,68.57,68.7,68.44,68.51,418457.0,67.3641,67.4918,67.2364,67.3051,418457.0
2025-04-07 14:45:00,68.5,68.6,68.36,68.42,336493.0,67.2953,67.3935,67.1578,67.2167,336493.0
2025-04-07 14:50:00,68.42,68.43,68.13,68.14,341829.0,67.2167,67.2265,66.9318,66.9416,341829.0
2025-04-07 14:55:00,68.13,68.15,67.99,68.01,469131.0,66.9318,66.9515,66.7943,66.8139,469131.0
2025-04-07 15:00:00,68.01,68.23,67.99,68.02,487309.0,66.8139,67.03,66.7943,66.8237,487309.0
2025-04-07 15:05:00,68.02,68.08,67.91,67.92,1130460.0,66.8237,66.8827,66.7157,66.7255,1130460.0
2025-04-07 15:10:00,67.92,68.06,67.88,68.03,1331501.0,66.7255,66.863,66.6862,66.8336,1331501.0
2025-04-07 15:15:00,68.03,68.25,67.85,68.17,500720.0,66.8336,67.0497,66.6567,66.9711,500720.0
2025-04-07 15:20:00,68.17,68.23,67.94,68.06,2424914.0,66.9711,67.03,66.7451,66.863,2424914.0
2025-04-07 15:25:00,68.07,68.11,67.92,67.95,394839.0,66.8729,66.9122,66.7255,66.755,394839.0
2025-04-07 15:30:00,67.95,68.36,67.94,68.29,439317.0,66.755,67.1578,66.7451,67.089,439317.0
2025-04-07 15:35:00,68.29,68.47,68.22,68.28,553748.0,67.089,67.2658,67.0202,67.0792,553748.0
2025-04-07 15:40:00,68.28,68.31,67.96,68.01,410911.0,67.0792,67.1086,66.7648,66.8139,410911.0
2025-04-07 15:45:00,68.01,68.1,67.94,68.09,877958.0,66.8139,66.9023,66.7451,66.8925,877958.0
2025-04-07 15:50:00,68.06,68.16,67.95,68.1,967535.0,66.863,66.9613,66.755,66.9023,967535.0
2025-04-07 15:55:00,68.1,68.21,67.92,67.95,1815108.0,66.9023,67.0104,66.7255,66.755,1815108.0
2025-04-08 09:30:00,70.5,70.5,70.26,70.34,807165.0,69.2601,69.2601,69.0243,69.1029,807165.0
2025-04-08 09:35:00,70.34,70.34,70.06,70.15,781079.0,69.1029,69.1029,68.8279,68.9163,781079.0
2025-04-08 09:40:00,70.14,70.23,69.98,70.16,764573.0,68.9065,68.9949,68.7493,68.9261,764573.0
2025-04-08 09:45:00,70.16,70.26,70.04,70.1,581206.0,68.9261,69.0243,68.8082,68.8672,581206.0
2025-04-08 09:50:00,70.11,70.28,69.97,70.26,286990.0,68.877,69.044,68.7394,69.0243,286990.0
2025-04-08 09:55:00,70.24,70.41,70.23,70.33,615761.0,69.0047,69.1717,68.9949,69.0931,615761.0
2025-04-08 10:00:00,70.32,70.39,70.21,70.28,491132.0,69.0833,69.1521,68.9752,69.044,491132.0
2025-04-08 10:05:00,70.28,70.4,70.21,70.37,234314.0,69.044,69.1619,68.9752,69.1324,234314.0
2025-04-08 10:10:00,70.41,70.42,70.24,70.39,169456.0,69.1717,69.1815,69.0047,69.1521,169456.0
2025-04-08 10:15:00,70.39,70.46,70.3,70.4,191433.0,69.1521,69.2208,69.0636,69.1619,191433.0
2025-04-08 10:20:00,70.41,70.42,70.23,70.25,183515.0,69.1717,69.1815,68.9949,69.0145,183515.0
2025-04-08 10:25:00,70.26,70.41,70.24,70.29,384073.0,69.0243,69.1717,69.0047,69.0538,384073.0
2025-04-08 10:30:00,70.31,70.37,70.2,70.36,132819.0,69.0735,69.1324,68.9654,69.1226,132819.0
2025-04-08 10:35:00,70.37,70.39,70.24,70.33,150238.0,69.1324,69.1521,69.0047,69.0931,150238.0
2025-04-08 10:40:00,70.35,70.35,70.08,70.08,535009.0,69.1128,69.1128,68.8475,68.8475,535009.0
2025-04-08 10:45:00,70.08,70.09,69.92,69.95,729728.0,68.8475,68.8573,68.6903,68.7198,729728.0
2025-04-08 10:50:00,69.95,69.97,69.84,69.85,120100.0,68.7198,68.7394,68.6117,68.6216,120100.0
2025-04-08 10:55:00,69.86,69.9,69.68,69.69,173511.0,68.6314,68.6707,68.4545,68.4644,173511.0
2025-04-08 11:00:00,69.69,69.87,69.68,69.83,331909.0,68.4644,68.6412,68.4545,68.6019,331909.0
2025-04-08 11:05:00,69.83,69.84,69.67,69.7,200122.0,68.6019,68.6117,68.4447,68.4742,200122.0
2025-04-08 11:10:00,69.7,69.73,69.45,69.53,271254.0,68.4742,68.5037,68.2286,68.3072,271254.0
2025-04-08 11:15:00,69.54,69.6,69.43,69.6,107984.0,68.317,68.376,68.2089,68.376,107984.0
2025-04-08 11:20:00,69.6,69.71,69.5,69.56,281344.0,68.376,68.484,68.2777,68.3367,281344.0
2025-04-08 11:25:00,69.56,69.68,69.51,69.52,153352.0,68.3367,68.4545,68.2875,68.2974,153352.0
2025-04-08 11:30:00,69.52,69.7,69.48,69.7,245947.0,68.2974,68.4742,68.2581,68.4742,245947.0
2025-04-08 11:35:00,69.67,69.94,69.66,69.89,269447.0,68.4447,68.71,68.4349,68.6609,269447.0
2025-04-08 11:40:00,69.89,69.94,69.83,69.88,118346.0,68.6609,68.71,68.6019,68.651,118346.0
2025-04-08 11:45:00,69.9,69.97,69.71,69.75,154068.0,68.6707,68.7394,68.484,68.5233,154068.0
2025-04-08 11:50:00,69.77,69.77,69.6,69.75,125731.0,68.543,68.543,68.376,68.5233,125731.0
2025-04-08 11:55:00,69.75,69.84,69.71,69.81,182961.0,68.5233,68.6117,68.484,68.5823,182961.0
2025-04-08 12:00:00,69.81,69.81,69.69,69.75,116616.0,68.5823,68.5823,68.4644,68.5233,116616.0
2025-04-08 12:05:00,69.76,69.84,69.68,69.7,258089.0,68.5331,68.6117,68.4545,68.4742,258089.0
2025-04-08 12:10:00,69.7,69.81,69.64,69.64,214640.0,68.4742,68.5823,68.4153,68.4153,214640.0
2025-04-08 12:15:00,69.65,69.65,69.44,69.48,288091.0,68.4251,68.4251,68.2188,68.2581,288091.0
2025-04-08 12:20:00,69.46,69.51,69.34,69.36,94204.0,68.2384,68.2875,68.1205,68.1402,94204.0
2025-04-08 12:25:00,69.37,69.57,69.34,69.56,379831.0,68.15,68.3465,68.1205,68.3367,379831.0
2025-04-08 12:30:00,69.58,69.62,69.29,69.37,413818.0,68.3563,68.3956,68.0714,68.15,413818.0
2025-04-08 12:35:00,69.35,69.43,69.05,69.09,272120.0,68.1304,68.2089,67.8356,67.8749,272120.0
2025-04-08 12:40:00,69.06,69.13,68.92,69.03,376769.0,67.8455,67.9142,67.7079,67.816,376769.0
2025-04-08 12:45:00,69.01,69.34,68.97,69.21,576910.0,67.7963,68.1205,67.757,67.9928,576910.0
2025-04-08 12:50:00,69.23,69.27,69.11,69.12,121480.0,68.0125,68.0518,67.8946,67.9044,121480.0
2025-04-08 12:55:00,69.11,69.25,68.84,68.84,172492.0,67.8946,68.0321,67.6293,67.6293,172492.0
2025-04-08 13:00:00,68.85,68.9,68.75,68.9,173976.0,67.6391,67.6883,67.5409,67.6883,173976.0
2025-04-08 13:05:00,68.91,68.96,68.61,68.63,286370.0,67.6981,67.7472,67.4034,67.423,286370.0
2025-04-08 13:10:00,68.63,68.69,68.45,68.57,201382.0,67.423,67.482,67.2462,67.3641,201382.0
2025-04-08 13:15:00,68.56,68.74,68.54,68.55,1353652.0,67.3542,67.5311,67.3346,67.3444,1353652.0
2025-04-08 13:20:00,68.54,68.57,68.39,68.44,1006789.0,67.3346,67.3641,67.1872,67.2364,1006789.0
2025-04-08 13:25:00,68.44,68.51,68.25,68.25,305646.0,67.2364,67.3051,67.0497,67.0497,305646.0
2025-04-08 13:30:00,68.25,68.37,68.17,68.17,162176.0,67.0497,67.1676,66.9711,66.9711,162176.0
2025-04-08 13:35:00,68.18,68.57,68.14,68.49,771151.0,66.9809,67.3641,66.9416,67.2855,771151.0
2025-04-08 13:40:00,68.49,68.95,68.49,68.84,441070.0,67.2855,67.7374,67.2855,67.6293,441070.0
2025-04-08 13:45:00,68.81,68.82,68.53,68.56,239866.0,67.5998,67.6097,67.3248,67.3542,239866.0
2025-04-08 13:50:00,68.55,68.68,68.46,68.55,188493.0,67.3444,67.4721,67.256,67.3444,188493.0
2025-04-08 13:55:00,68.54,68.7,68.54,68.67,376611.0,67.3346,67.4918,67.3346,67.4623,376611.0
2025-04-08 14:00:00,68.68,68.7,68.51,68.56,294865.0,67.4721,67.4918,67.3051,67.3542,294865.0
2025-04-08 14:05:00,68.56,68.57,68.36,68.42,153550.0,67.3542,67.3641,67.1578,67.2167,153550.0
2025-04-08 14:10:00,68.42,68.47,68.33,68.36,176020.0,67.2167,67.2658,67.1283,67.1578,176020.0
2025-04-08 14:15:00,68.36,68.63,68.34,68.59,217722.0,67.1578,67.423,67.1381,67.3837,217722.0
2025-04-08 14:20:00,68.59,68.59,68.43,68.52,171415.0,67.3837,67.3837,67.2265,67.3149,171415.0
2025-04-08 14:25:00,68.51,68.51,68.24,68.26,209029.0,67.3051,67.3051,67.0399,67.0595,209029.0
2025-04-08 14:30:00,68.28,68.91,68.28,68.48,552458.0,67.0792,67.6981,67.0792,67.2757,552458.0
2025-04-08 14:35:00,68.47,68.48,68.32,68.39,271624.0,67.2658,67.2757,67.1185,67.1872,271624.0
2025-04-08 14:40:00,68.4,68.4,68.24,68.25,130257.0,67.1971,67.1971,67.0399,67.0497,130257.0
2025-04-08 14:45:00,68.26,68.45,68.25,68.39,467605.0,67.0595,67.2462,67.0497,67.1872,467605.0
2025-04-08 14:50:00,68.38,68.46,68.31,68.33,288352.0,67.1774,67.256,67.1086,67.1283,288352.0
2025-04-08 14:55:00,68.33,68.35,68.22,68.26,281874.0,67.1283,67.1479,67.0202,67.0595,281874.0
2025-04-08 15:00:00,68.25,68.29,68.11,68.15,136327.0,67.0497,67.089,66.9122,66.9515,136327.0
2025-04-08 15:05:00,68.13,68.17,67.91,67.92,629836.0,66.9318,66.9711,66.7157,66.7255,629836.0
2025-04-08 15:10:00,67.9,68.0,67.78,67.82,401709.0,66.7059,66.8041,66.588,66.6273,401709.0
2025-04-08 15:15:00,67.82,67.85,67.6,67.66,325739.0,66.6273,66.6567,66.4111,66.4701,325739.0
2025-04-08 15:20:00,67.66,67.85,67.62,67.84,484572.0,66.4701,66.6567,66.4308,66.6469,484572.0
2025-04-08 15:25:00,67.83,67.99,67.82,67.94,299817.0,66.6371,66.7943,66.6273,66.7451,299817.0
2025-04-08 15:30:00,67.94,67.94,67.69,67.7,249897.0,66.7451,66.7451,66.4995,66.5094,249897.0
2025-04-08 15:35:00,67.69,67.69,67.27,67.3,311729.0,66.4995,66.4995,66.0869,66.1164,311729.0
2025-04-08 15:40:00,67.31,67.5,67.21,67.21,450899.0,66.1262,66.3129,66.028,66.028,450899.0
2025-04-08 15:45:00,67.22,67.3,67.07,67.14,517940.0,66.0378,66.1164,65.8904,65.9592,517940.0
2025-04-08 15:50:00,67.15,67.75,67.15,67.71,496901.0,65.969,66.5585,65.969,66.5192,496901.0
2025-04-08 15:55:00,67.71,67.9,67.57,67.81,3368863.0,66.5192,66.7059,66.3817,66.6174,3368863.0
2025-04-09 09:30:00,68.01,68.13,67.9,68.01,518201.0,66.8139,66.9318,66.7059,66.8139,518201.0
2025-04-09 09:35:00,68.01,68.31,67.86,68.3,581955.0,66.8139,67.1086,66.6666,67.0988,581955.0
2025-04-09 09:40:00,68.31,68.45,68.13,68.16,505336.0,67.1086,67.2462,66.9318,66.9613,505336.0
2025-04-09 09:45:00,68.17,68.23,67.93,68.16,650842.0,66.9711,67.03,66.7353,66.9613,650842.0
2025-04-09 09:50:00,68.17,68.38,68.12,68.33,259223.0,66.9711,67.1774,66.922,67.1283,259223.0
2025-04-09 09:55:00,68.33,68.47,68.27,68.38,318718.0,67.1283,67.2658,67.0693,67.1774,318718.0
2025-04-09 10:00:00,68.4,68.67,68.38,68.52,788760.0,67.1971,67.4623,67.1774,67.3149,788760.0
2025-04-09 10:05:00,68.5,68.52,68.19,68.26,272180.0,67.2953,67.3149,66.9908,67.0595,272180.0
2025-04-09 10:10:00,68.26,68.39,68.12,68.18,327607.0,67.0595,67.1872,66.922,66.9809,327607.0
2025-04-09 10:15:00,68.18,68.34,68.18,68.31,193716.0,66.9809,67.1381,66.9809,67.1086,193716.0
2025-04-09 10:20:00,68.31,68.4,68.15,68.27,285135.0,67.1086,67.1971,66.9515,67.0693,285135.0
2025-04-09 10:25:00,68.25,68.34,68.04,68.17,267122.0,67.0497,67.1381,66.8434,66.9711,267122.0
2025-04-09 10:30:00,68.18,68.48,68.15,68.43,473447.0,66.9809,67.2757,66.9515,67.2265,473447.0
2025-04-09 10:35:00,68.41,68.45,68.18,68.23,484961.0,67.2069,67.2462,66.9809,67.03,484961.0
2025-04-09 10:40:00,68.21,68.21,68.03,68.05,375077.0,67.0104,67.0104,66.8336,66.8532,375077.0
2025-04-09 10:45:00,68.05,68.21,67.9,67.93,250258.0,66.8532,67.0104,66.7059,66.7353,250258.0
2025-04-09 10:50:00,67.94,67.95,67.68,67.75,404857.0,66.7451,66.755,66.4897,66.5585,404857.0
2025-04-09 10:55:00,67.77,67.83,67.6,67.62,415242.0,66.5781,66.6371,66.4111,66.4308,415242.0
2025-04-09 11:00:00,67.61,67.84,67.61,67.84,225622.0,66.421,66.6469,66.421,66.6469,225622.0
2025-04-09 11:05:00,67.82,67.99,67.79,67.89,205605.0,66.6273,66.7943,66.5978,66.696,205605.0
2025-04-09 11:10:00,67.89,67.98,67.84,67.9,199335.0,66.696,66.7844,66.6469,66.7059,199335.0
2025-04-09 11:15:00,67.91,68.08,67.91,68.06,695355.0,66.7157,66.8827,66.7157,66.863,695355.0
2025-04-09 11:20:00,68.06,68.14,68.02,68.1,172772.0,66.863,66.9416,66.8237,66.9023,172772.0
2025-04-09 11:25:00,68.09,68.1,68.01,68.05,398765.0,66.8925,66.9023,66.8139,66.8532,398765.0
2025-04-09 11:30:00,68.03,68.16,67.93,67.98,293536.0,66.8336,66.9613,66.7353,66.7844,293536.0
2025-04-09 11:35:00,67.98,68.04,67.79,67.81,377778.0,66.7844,66.8434,66.5978,66.6174,377778.0
2025-04-09 11:40:00,67.79,67.81,67.66,67.71,144539.0,66.5978,66.6174,66.4701,66.5192,144539.0
2025-04-09 11:45:00,67.72,68.09,67.7,67.96,651958.0,66.529,66.8925,66.5094,66.7648,651958.0
2025-04-09 11:50:00,67.95,68.02,67.89,67.91,121724.0,66.755,66.8237,66.696,66.7157,121724.0
2025-04-09 11:55:00,67.91,67.93,67.76,67.77,452811.0,66.7157,66.7353,66.5683,66.5781,452811.0
2025-04-09 12:00:00,67.78,67.79,67.66,67.7,260654.0,66.588,66.5978,66.4701,66.5094,260654.0
2025-04-09 12:05:00,67.7,67.87,67.67,67.85,166215.0,66.5094,66.6764,66.4799,66.6567,166215.0
2025-04-09 12:10:00,67.85,68.12,67.83,68.08,231188.0,66.6567,66.922,66.6371,66.8827,231188.0
2025-04-09 12:15:00,68.07,68.13,68.04,68.12,224641.0,66.8729,66.9318,66.8434,66.922,224641.0
2025-04-09 12:20:00,68.13,68.13,68.01,68.01,64817.0,66.9318,66.9318,66.8139,66.8139,64817.0
2025-04-09 12:25:00,68.0,68.14,67.96,67.98,81008.0,66.8041,66.9416,66.7648,66.7844,81008.0
2025-04-09 12:30:00,67.98,68.05,67.93,68.05,161214.0,66.7844,66.8532,66.7353,66.8532,161214.0
2025-04-09 12:35:00,68.05,68.13,68.0,68.09,66602.0,66.8532,66.9318,66.8041,66.8925,66602.0
2025-04-09 12:40:00,68.07,68.07,67.97,68.06,141125.0,66.8729,66.8729,66.7746,66.863,141125.0
2025-04-09 12:45:00,68.06,68.18,68.01,68.17,125506.0,66.863,66.9809,66.8139,66.9711,125506.0
2025-04-09 12:50:00,68.19,68.26,68.1,68.23,133088.0,66.9908,67.0595,66.9023,67.03,133088.0
2025-04-09 12:55:00,68.24,68.29,68.17,68.19,159045.0,67.0399,67.089,66.9711,66.9908,159045.0
2025-04-09 13:00:00,68.2,68.59,68.16,68.56,552273.0,67.0006,67.3837,66.9613,67.3542,552273.0
2025-04-09 13:05:00,68.55,68.55,68.23,68.24,119731.0,67.3444,67.3444,67.03,67.0399,119731.0
2025-04-09 13:10:00,68.26,68.32,68.17,68.32,138427.0,67.0595,67.1185,66.9711,67.1185,138427.0
2025-04-09 13:15:00,68.33,69.23,67.94,69.08,1288805.0,67.1283,68.0125,66.7451,67.8651,1288805.0
2025-04-09 13:20:00,69.07,70.59,68.76,70.56,2760682.0,67.8553,69.3485,67.5507,69.3191,2760682.0
2025-04-09 13:25:00,70.54,71.34,70.37,70.43,660820.0,69.2994,70.0854,69.1324,69.1914,660820.0
2025-04-09 13:30:00,70.45,71.32,70.32,71.31,630087.0,69.211,70.0657,69.0833,70.0559,630087.0
2025-04-09 13:35:00,71.31,71.69,70.95,70.95,611583.0,70.0559,70.4292,69.7022,69.7022,611583.0
2025-04-09 13:40:00,70.95,71.67,70.76,71.42,632575.0,69.7022,70.4095,69.5156,70.1639,632575.0
2025-04-09 13:45:00,71.44,72.06,71.37,71.91,726826.0,70.1836,70.7927,70.1148,70.6453,726826.0
2025-04-09 13:50:00,71.91,71.97,71.58,71.73,900112.0,70.6453,70.7043,70.3211,70.4685,900112.0
2025-04-09 13:55:00,71.73,72.19,71.57,72.07,335835.0,70.4685,70.9204,70.3113,70.8025,335835.0
2025-04-09 14:00:00,72.08,72.51,72.08,72.28,631248.0,70.8123,71.2348,70.8123,71.0088,631248.0
2025-04-09 14:05:00,72.3,72.44,71.67,71.96,857816.0,71.0285,71.166,70.4095,70.6944,857816.0
2025-04-09 14:10:00,71.94,72.28,71.84,72.18,374552.0,70.6748,71.0088,70.5766,70.9106,374552.0
2025-04-09 14:15:00,72.17,72.45,72.01,72.23,510057.0,70.9008,71.1758,70.7436,70.9597,510057.0
2025-04-09 14:20:00,72.2,72.55,72.15,72.47,404190.0,70.9302,71.2741,70.8811,71.1955,404190.0
2025-04-09 14:25:00,72.45,72.75,72.35,72.61,282477.0,71.1758,71.4706,71.0776,71.333,282477.0
2025-04-09 14:30:00,72.62,72.72,72.22,72.35,298694.0,71.3428,71.4411,70.9499,71.0776,298694.0
2025-04-09 14:35:00,72.36,72.54,72.28,72.43,531385.0,71.0874,71.2642,71.0088,71.1562,531385.0
2025-04-09 14:40:00,72.44,72.46,71.94,72.0,531215.0,71.166,71.1857,70.6748,70.7337,531215.0
2025-04-09 14:45:00,72.0,72.12,71.76,71.99,659969.0,70.7337,70.8516,70.498,70.7239,659969.0
2025-04-09 14:50:00,72.0,72.26,71.93,72.0,304124.0,70.7337,70.9892,70.665,70.7337,304124.0
2025-04-09 14:55:00,72.0,72.06,71.86,71.86,215926.0,70.7337,70.7927,70.5962,70.5962,215926.0
2025-04-09 15:00:00,71.86,72.06,71.71,72.06,346305.0,70.5962,70.7927,70.4488,70.7927,346305.0
2025-04-09 15:05:00,72.05,72.16,71.97,72.16,256797.0,70.7829,70.8909,70.7043,70.8909,256797.0
2025-04-09 15:10:00,72.17,72.52,72.17,72.47,282141.0,70.9008,71.2446,70.9008,71.1955,282141.0
2025-04-09 15:15:00,72.48,72.51,72.25,72.39,575839.0,71.2053,71.2348,70.9793,71.1169,575839.0
2025-04-09 15:20:00,72.39,72.64,72.37,72.61,401548.0,71.1169,71.3625,71.0972,71.333,401548.0
2025-04-09 15:25:00,72.61,72.82,72.56,72.72,362995.0,71.333,71.5393,71.2839,71.4411,362995.0
2025-04-09 15:30:00,72.73,73.05,72.7,73.01,291057.0,71.4509,71.7653,71.4214,71.726,291057.0
2025-04-09 15:35:00,73.01,73.03,72.71,72.9,290944.0,71.726,71.7456,71.4313,71.6179,290944.0
2025-04-09 15:40:00,72.89,72.96,72.78,72.87,198959.0,71.6081,71.6769,71.5,71.5884,198959.0
2025-04-09 15:45:00,72.88,72.95,72.7,72.93,169344.0,71.5983,71.667,71.4214,71.6474,169344.0
2025-04-09 15:50:00,72.94,73.22,72.91,72.91,442359.0,71.6572,71.9323,71.6277,71.6277,442359.0
2025-04-09 15:55:00,72.93,72.99,72.67,72.88,1133877.0,71.6474,71.7063,71.392,71.5983,1133877.0
2025-04-10 09:30:00,71.7,71.77,71.44,71.49,327312.0,70.439,70.5078,70.1836,70.2327,327312.0
2025-04-10 09:35:00,71.51,71.55,71.3,71.4,362650.0,70.2524,70.2917,70.0461,70.1443,362650.0
2025-04-10 09:40:00,71.37,71.39,71.24,71.37,553922.0,70.1148,70.1345,69.9871,70.1148,553922.0
2025-04-10 09:45:00,71.39,71.59,71.37,71.57,199266.0,70.1345,70.331,70.1148,70.3113,199266.0
2025-04-10 09:50:00,71.56,71.73,71.48,71.56,237372.0,70.3015,70.4685,70.2229,70.3015,237372.0
2025-04-10 09:55:00,71.56,71.62,71.38,71.41,256901.0,70.3015,70.3604,70.1246,70.1541,256901.0
2025-04-10 10:00:00,71.4,71.53,71.22,71.37,439614.0,70.1443,70.272,69.9675,70.1148,439614.0
2025-04-10 10:05:00,71.38,71.56,71.28,71.35,502489.0,70.1246,70.3015,70.0264,70.0952,502489.0
2025-04-10 10:10:00,71.34,71.35,71.19,71.28,1415195.0,70.0854,70.0952,69.938,70.0264,1415195.0
2025-04-10 10:15:00,71.29,71.44,71.29,71.36,264238.0,70.0362,70.1836,70.0362,70.105,264238.0
2025-04-10 10:20:00,71.36,71.58,71.33,71.55,208077.0,70.105,70.3211,70.0755,70.2917,208077.0
2025-04-10 10:25:00,71.55,71.59,71.4,71.4,270480.0,70.2917,70.331,70.1443,70.1443,270480.0
2025-04-10 10:30:00,71.41,71.7,71.41,71.68,314319.0,70.1541,70.439,70.1541,70.4194,314319.0
2025-04-10 10:35:00,71.68,71.75,71.63,71.72,140923.0,70.4194,70.4881,70.3703,70.4587,140923.0
2025-04-10 10:40:00,71.7,71.76,71.58,71.61,191191.0,70.439,70.498,70.3211,70.3506,191191.0
2025-04-10 10:45:00,71.61,71.64,71.49,71.58,129205.0,70.3506,70.3801,70.2327,70.3211,129205.0
2025-04-10 10:50:00,71.57,71.65,71.49,71.57,376819.0,70.3113,70.3899,70.2327,70.3113,376819.0
2025-04-10 10:55:00,71.59,71.62,71.45,71.47,371141.0,70.331,70.3604,70.1934,70.2131,371141.0
2025-04-10 11:00:00,71.46,71.47,71.35,71.38,247789.0,70.2032,70.2131,70.0952,70.1246,247789.0
2025-04-10 11:05:00,71.37,71.56,71.34,71.54,178782.0,70.1148,70.3015,70.0854,70.2818,178782.0
2025-04-10 11:10:00,71.54,71.62,71.48,71.5,309981.0,70.2818,70.3604,70.2229,70.2425,309981.0
2025-04-10 11:15:00,71.5,71.52,71.4,71.48,222755.0,70.2425,70.2622,70.1443,70.2229,222755.0
2025-04-10 11:20:00,71.48,71.49,71.38,71.44,133510.0,70.2229,70.2327,70.1246,70.1836,133510.0
2025-04-10 11:25:00,71.42,71.49,71.31,71.32,115277.0,70.1639,70.2327,70.0559,70.0657,115277.0
2025-04-10 11:30:00,71.33,71.33,71.13,71.26,206905.0,70.0755,70.0755,69.879,70.0068,206905.0
2025-04-10 11:35:00,71.27,71.33,71.17,71.19,233171.0,70.0166,70.0755,69.9183,69.938,233171.0
2025-04-10 11:40:00,71.2,71.36,71.13,71.15,159507.0,69.9478,70.105,69.879,69.8987,159507.0
2025-04-10 11:45:00,71.11,71.22,71.04,71.06,372533.0,69.8594,69.9675,69.7906,69.8103,372533.0
2025-04-10 11:50:00,71.06,71.07,70.78,71.01,180019.0,69.8103,69.8201,69.5352,69.7612,180019.0
2025-04-10 11:55:00,71.03,71.07,70.65,70.72,296282.0,69.7808,69.8201,69.4075,69.4763,296282.0
2025-04-10 12:00:00,70.7,70.89,70.44,70.44,260958.0,69.4566,69.6433,69.2012,69.2012,260958.0
2025-04-10 12:05:00,70.44,70.67,70.39,70.59,200694.0,69.2012,69.4271,69.1521,69.3485,200694.0
2025-04-10 12:10:00,70.58,70.66,70.43,70.47,145301.0,69.3387,69.4173,69.1914,69.2307,145301.0
2025-04-10 12:15:00,70.46,70.48,70.28,70.36,158241.0,69.2208,69.2405,69.044,69.1226,158241.0
2025-04-10 12:20:00,70.35,70.36,69.96,70.21,400616.0,69.1128,69.1226,68.7296,68.9752,400616.0
2025-04-10 12:25:00,70.2,70.21,69.89,70.06,361138.0,68.9654,68.9752,68.6609,68.8279,361138.0
2025-04-10 12:30:00,70.06,70.52,70.04,70.52,628188.0,68.8279,69.2798,68.8082,69.2798,628188.0
2025-04-10 12:35:00,70.52,70.72,70.42,70.64,105622.0,69.2798,69.4763,69.1815,69.3977,105622.0
2025-04-10 12:40:00,70.65,70.71,70.52,70.68,169732.0,69.4075,69.4664,69.2798,69.437,169732.0
2025-04-10 12:45:00,70.69,70.94,70.5,70.89,165900.0,69.4468,69.6924,69.2601,69.6433,165900.0
2025-04-10 12:50:00,70.91,70.98,70.71,70.77,184754.0,69.6629,69.7317,69.4664,69.5254,184754.0
2025-04-10 12:55:00,70.76,70.96,70.72,70.89,194826.0,69.5156,69.712,69.4763,69.6433,194826.0
2025-04-10 13:00:00,70.86,71.22,70.73,71.01,606744.0,69.6138,69.9675,69.4861,69.7612,606744.0
2025-04-10 13:05:00,70.96,70.96,70.63,70.64,172729.0,69.712,69.712,69.3878,69.3977,172729.0
2025-04-10 13:10:00,70.62,70.63,70.34,70.41,355031.0,69.378,69.3878,69.1029,69.1717,355031.0
2025-04-10 13:15:00,70.41,70.49,70.32,70.46,146852.0,69.1717,69.2503,69.0833,69.2208,146852.0
2025-04-10 13:20:00,70.46,70.53,70.18,70.45,214859.0,69.2208,69.2896,68.9458,69.211,214859.0
2025-04-10 13:25:00,70.46,70.74,70.43,70.7,395349.0,69.2208,69.4959,69.1914,69.4566,395349.0
2025-04-10 13:30:00,70.7,70.86,70.61,70.75,159112.0,69.4566,69.6138,69.3682,69.5057,159112.0
2025-04-10 13:35:00,70.72,70.97,70.72,70.76,205068.0,69.4763,69.7219,69.4763,69.5156,205068.0
2025-04-10 13:40:00,70.77,71.11,70.75,71.11,154494.0,69.5254,69.8594,69.5057,69.8594,154494.0
2025-04-10 13:45:00,71.1,71.28,71.04,71.06,295458.0,69.8496,70.0264,69.7906,69.8103,295458.0
2025-04-10 13:50:00,71.07,71.18,70.89,71.14,309017.0,69.8201,69.9282,69.6433,69.8889,309017.0
2025-04-10 13:55:00,71.13,71.32,71.13,71.24,399006.0,69.879,70.0657,69.879,69.9871,399006.0
2025-04-10 14:00:00,71.23,71.59,71.19,71.52,237319.0,69.9773,70.331,69.938,70.2622,237319.0
2025-04-10 14:05:00,71.52,71.56,71.14,71.16,458412.0,70.2622,70.3015,69.8889,69.9085,458412.0
2025-04-10 14:10:00,71.17,71.2,71.01,71.03,237515.0,69.9183,69.9478,69.7612,69.7808,237515.0
2025-04-10 14:15:00,71.03,71.34,70.97,71.25,288768.0,69.7808,70.0854,69.7219,69.9969,288768.0
2025-04-10 14:20:00,71.26,71.7,71.25,71.62,218247.0,70.0068,70.439,69.9969,70.3604,218247.0
2025-04-10 14:25:00,71.59,71.82,71.55,71.77,283247.0,70.331,70.5569,70.2917,70.5078,283247.0
2025-04-10 14:30:00,71.78,71.92,71.65,71.67,196109.0,70.5176,70.6552,70.3899,70.4095,196109.0
2025-04-10 14:35:00,71.66,71.75,71.54,71.71,230988.0,70.3997,70.4881,70.2818,70.4488,230988.0
2025-04-10 14:40:00,71.71,71.86,71.64,71.84,136644.0,70.4488,70.5962,70.3801,70.5766,136644.0
2025-04-10 14:45:00,71.84,71.85,71.5,71.58,235252.0,70.5766,70.5864,70.2425,70.3211,235252.0
2025-04-10 14:50:00,71.59,71.73,71.39,71.39,206967.0,70.331,70.4685,70.1345,70.1345,206967.0
2025-04-10 14:55:00,71.4,71.61,71.3,71.52,144293.0,70.1443,70.3506,70.0461,70.2622,144293.0
2025-04-10 15:00:00,71.52,71.78,71.41,71.73,296209.0,70.2622,70.5176,70.1541,70.4685,296209.0
2025-04-10 15:05:00,71.73,71.77,71.3,71.31,401956.0,70.4685,70.5078,70.0461,70.0559,401956.0
2025-04-10 15:10:00,71.32,71.42,71.23,71.31,249092.0,70.0657,70.1639,69.9773,70.0559,249092.0
2025-04-10 15:15:00,71.29,71.47,71.22,71.4,176569.0,70.0362,70.2131,69.9675,70.1443,176569.0
2025-04-10 15:20:00,71.42,71.54,71.25,71.3,112012.0,70.1639,70.2818,69.9969,70.0461,112012.0
2025-04-10 15:25:00,71.28,71.45,71.02,71.03,221350.0,70.0264,70.1934,69.771,69.7808,221350.0
2025-04-10 15:30:00,71.03,71.31,71.02,71.13,303589.0,69.7808,70.0559,69.771,69.879,303589.0
2025-04-10 15:35:00,71.12,71.2,70.94,70.96,286398.0,69.8692,69.9478,69.6924,69.712,286398.0
2025-04-10 15:40:00,70.96,71.01,70.68,70.72,202334.0,69.712,69.7612,69.437,69.4763,202334.0
2025-04-10 15:45:00,70.71,70.94,70.68,70.89,457226.0,69.4664,69.6924,69.437,69.6433,457226.0
2025-04-10 15:50:00,70.88,71.43,70.88,71.4,479030.0,69.6334,70.1738,69.6334,70.1443,479030.0
2025-04-10 15:55:00,71.4,71.59,71.22,71.58,861556.0,70.1443,70.331,69.9675,70.3211,861556.0
2025-04-11 09:30:00,71.95,72.05,71.79,71.97,419437.0,70.6846,70.7829,70.5274,70.7043,419437.0
2025-04-11 09:35:00,72.02,72.11,71.92,72.01,573002.0,70.7534,70.8418,70.6552,70.7436,573002.0
2025-04-11 09:40:00,72.02,72.24,71.9,72.23,186651.0,70.7534,70.9695,70.6355,70.9597,186651.0
2025-04-11 09:45:00,72.23,72.41,72.17,72.19,241489.0,70.9597,71.1365,70.9008,70.9204,241489.0
2025-04-11 09:50:00,72.19,72.32,72.09,72.27,95241.0,70.9204,71.0481,70.8222,70.999,95241.0
2025-04-11 09:55:00,72.24,72.3,72.12,72.26,85495.0,70.9695,71.0285,70.8516,70.9892,85495.0
2025-04-11 10:00:00,72.26,72.26,72.07,72.25,176796.0,70.9892,70.9892,70.8025,70.9793,176796.0
2025-04-11 10:05:00,72.23,72.53,72.19,72.5,210125.0,70.9597,71.2544,70.9204,71.225,210125.0
2025-04-11 10:10:00,72.5,72.54,72.22,72.44,82348.0,71.225,71.2642,70.9499,71.166,82348.0
2025-04-11 10:15:00,72.43,72.54,72.18,72.2,83079.0,71.1562,71.2642,70.9106,70.9302,83079.0
2025-04-11 10:20:00,72.2,72.23,71.81,71.97,139093.0,70.9302,70.9597,70.5471,70.7043,139093.0
2025-04-11 10:25:00,71.98,72.09,71.95,71.95,148138.0,70.7141,70.8222,70.6846,70.6846,148138.0
2025-04-11 10:30:00,71.96,72.18,71.91,72.15,295715.0,70.6944,70.9106,70.6453,70.8811,295715.0
2025-04-11 10:35:00,72.15,72.26,72.11,72.2,262486.0,70.8811,70.9892,70.8418,70.9302,262486.0
2025-04-11 10:40:00,72.2,72.38,72.11,72.37,340808.0,70.9302,71.1071,70.8418,71.0972,340808.0
2025-04-11 10:45:00,72.36,72.46,72.26,72.31,271541.0,71.0874,71.1857,70.9892,71.0383,271541.0
2025-04-11 10:50:00,72.3,72.31,72.01,72.11,213130.0,71.0285,71.0383,70.7436,70.8418,213130.0
2025-04-11 10:55:00,72.12,72.15,71.94,71.96,407658.0,70.8516,70.8811,70.6748,70.6944,407658.0
2025-04-11 11:00:00,71.96,72.37,71.92,72.02,406519.0,70.6944,71.0972,70.6552,70.7534,406519.0
2025-04-11 11:05:00,72.0,72.0,71.85,71.88,168127.0,70.7337,70.7337,70.5864,70.6159,168127.0
2025-04-11 11:10:00,71.88,72.0,71.85,71.86,118750.0,70.6159,70.7337,70.5864,70.5962,118750.0
2025-04-11 11:15:00,71.86,71.92,71.79,71.91,142207.0,70.5962,70.6552,70.5274,70.6453,142207.0
2025-04-11 11:20:00,71.92,71.99,71.81,71.86,204133.0,70.6552,70.7239,70.5471,70.5962,204133.0
2025-04-11 11:25:00,71.86,72.02,71.85,71.94,189502.0,70.5962,70.7534,70.5864,70.6748,189502.0
2025-04-11 11:30:00,71.93,72.06,71.89,72.02,180316.0,70.665,70.7927,70.6257,70.7534,180316.0
2025-04-11 11:35:00,72.02,72.23,71.95,72.22,165484.0,70.7534,70.9597,70.6846,70.9499,165484.0
2025-04-11 11:40:00,72.23,72.29,72.11,72.29,118212.0,70.9597,71.0186,70.8418,71.0186,118212.0
2025-04-11 11:45:00,72.27,72.34,72.22,72.29,79961.0,70.999,71.0678,70.9499,71.0186,79961.0
2025-04-11 11:50:00,72.3,72.32,72.22,72.28,72131.0,71.0285,71.0481,70.9499,71.0088,72131.0
2025-04-11 11:55:00,72.27,72.35,72.26,72.33,63162.0,70.999,71.0776,70.9892,71.0579,63162.0
2025-04-11 12:00:00,72.32,72.33,72.16,72.3,122886.0,71.0481,71.0579,70.8909,71.0285,122886.0
2025-04-11 12:05:00,72.3,72.44,72.3,72.33,133437.0,71.0285,71.166,71.0285,71.0579,133437.0
2025-04-11 12:10:00,72.33,72.5,72.32,72.41,85197.0,71.0579,71.225,71.0481,71.1365,85197.0
2025-04-11 12:15:00,72.4,72.46,72.34,72.37,123713.0,71.1267,71.1857,71.0678,71.0972,123713.0
2025-04-11 12:20:00,72.37,72.39,72.25,72.25,153282.0,71.0972,71.1169,70.9793,70.9793,153282.0
2025-04-11 12:25:00,72.25,72.3,72.12,72.25,116232.0,70.9793,71.0285,70.8516,70.9793,116232.0
2025-04-11 12:30:00,72.25,72.56,72.25,72.51,190555.0,70.9793,71.2839,70.9793,71.2348,190555.0
2025-04-11 12:35:00,72.51,72.72,72.5,72.64,87592.0,71.2348,71.4411,71.225,71.3625,87592.0
2025-04-11 12:40:00,72.63,72.75,72.61,72.75,62142.0,71.3527,71.4706,71.333,71.4706,62142.0
2025-04-11 12:45:00,72.73,72.83,72.66,72.81,112467.0,71.4509,71.5491,71.3821,71.5295,112467.0
2025-04-11 12:50:00,72.82,72.85,72.73,72.8,85632.0,71.5393,71.5688,71.4509,71.5197,85632.0
2025-04-11 12:55:00,72.79,72.8,72.69,72.78,57945.0,71.5099,71.5197,71.4116,71.5,57945.0
2025-04-11 13:00:00,72.78,72.89,72.67,72.82,120133.0,71.5,71.6081,71.392,71.5393,120133.0
2025-04-11 13:05:00,72.82,72.91,72.78,72.86,89389.0,71.5393,71.6277,71.5,71.5786,89389.0
2025-04-11 13:10:00,72.85,72.86,72.74,72.81,77898.0,71.5688,71.5786,71.4607,71.5295,77898.0
2025-04-11 13:15:00,72.81,72.86,72.63,72.68,330438.0,71.5295,71.5786,71.3527,71.4018,330438.0
2025-04-11 13:20:00,72.66,72.79,72.62,72.68,308361.0,71.3821,71.5099,71.3428,71.4018,308361.0
2025-04-11 13:25:00,72.67,72.68,72.59,72.62,107507.0,71.392,71.4018,71.3134,71.3428,107507.0
2025-04-11 13:30:00,72.62,72.67,72.53,72.63,152132.0,71.3428,71.392,71.2544,71.3527,152132.0
2025-04-11 13:35:00,72.65,72.99,72.58,72.97,117409.0,71.3723,71.7063,71.3035,71.6867,117409.0
2025-04-11 13:40:00,72.97,73.17,72.94,73.13,382909.0,71.6867,71.8832,71.6572,71.8439,382909.0
2025-04-11 13:45:00,73.13,73.13,72.94,73.05,166651.0,71.8439,71.8439,71.6572,71.7653,166651.0
2025-04-11 13:50:00,73.05,73.23,72.72,73.15,277495.0,71.7653,71.9421,71.4411,71.8635,277495.0
2025-04-11 13:55:00,73.14,73.16,72.98,73.04,163932.0,71.8537,71.8733,71.6965,71.7555,163932.0
2025-04-11 14:00:00,73.05,73.14,72.97,73.14,77175.0,71.7653,71.8537,71.6867,71.8537,77175.0
2025-04-11 14:05:00,73.14,73.15,72.96,73.02,67538.0,71.8537,71.8635,71.6769,71.7358,67538.0
2025-04-11 14:10:00,73.02,73.05,72.95,73.02,338421.0,71.7358,71.7653,71.667,71.7358,338421.0
2025-04-11 14:15:00,73.01,73.06,72.86,72.92,77757.0,71.726,71.7751,71.5786,71.6376,77757.0
2025-04-11 14:20:00,72.92,73.04,72.88,72.99,101812.0,71.6376,71.7555,71.5983,71.7063,101812.0
2025-04-11 14:25:00,73.0,73.03,72.89,73.01,132903.0,71.7162,71.7456,71.6081,71.726,132903.0
2025-04-11 14:30:00,73.01,73.07,72.99,73.04,139122.0,71.726,71.7849,71.7063,71.7555,139122.0
2025-04-11 14:35:00,73.04,73.13,72.98,73.05,119426.0,71.7555,71.8439,71.6965,71.7653,119426.0
2025-04-11 14:40:00,73.05,73.13,73.04,73.11,82440.0,71.7653,71.8439,71.7555,71.8242,82440.0
2025-04-11 14:45:00,73.11,73.21,73.1,73.18,93859.0,71.8242,71.9225,71.8144,71.893,93859.0
2025-04-11 14:50:00,73.19,73.19,72.95,73.1,110129.0,71.9028,71.9028,71.667,71.8144,110129.0
2025-04-11 14:55:00,73.11,73.12,72.99,73.01,106852.0,71.8242,71.834,71.7063,71.726,106852.0
2025-04-11 15:00:00,73.0,73.24,73.0,73.21,115501.0,71.7162,71.9519,71.7162,71.9225,115501.0
2025-04-11 15:05:00,73.21,73.37,73.15,73.37,113272.0,71.9225,72.0797,71.8635,72.0797,113272.0
2025-04-11 15:10:00,73.36,73.41,73.29,73.38,111333.0,72.0698,72.1189,72.0011,72.0895,111333.0
2025-04-11 15:15:00,73.38,73.42,73.29,73.42,164392.0,72.0895,72.1288,72.0011,72.1288,164392.0
2025-04-11 15:20:00,73.42,73.53,73.38,73.49,107599.0,72.1288,72.2368,72.0895,72.1975,107599.0
2025-04-11 15:25:00,73.49,73.53,73.41,73.46,110225.0,72.1975,72.2368,72.1189,72.1681,110225.0
2025-04-11 15:30:00,73.45,73.45,73.3,73.39,122310.0,72.1582,72.1582,72.0109,72.0993,122310.0
2025-04-11 15:35:00,73.39,73.4,73.29,73.37,91171.0,72.0993,72.1091,72.0011,72.0797,91171.0
2025-04-11 15:40:00,73.37,73.4,73.31,73.38,130916.0,72.0797,72.1091,72.0207,72.0895,130916.0
2025-04-11 15:45:00,73.38,73.4,73.29,73.4,117536.0,72.0895,72.1091,72.0011,72.1091,117536.0
2025-04-11 15:50:00,73.41,73.46,73.36,73.41,269682.0,72.1189,72.1681,72.0698,72.1189,269682.0
2025-04-11 15:55:00,73.4,73.44,73.35,73.38,370177.0,72.1091,72.1484,72.06,72.0895,370177.0
2025-04-14 09:30:00,73.91,73.91,73.74,73.84,408418.0,72.6102,72.6102,72.4431,72.5414,408418.0
2025-04-14 09:35:00,73.83,73.88,73.73,73.82,362167.0,72.5316,72.5807,72.4333,72.5217,362167.0
2025-04-14 09:40:00,73.8,73.84,73.72,73.84,74112.0,72.5021,72.5414,72.4235,72.5414,74112.0
2025-04-14 09:45:00,73.85,73.95,73.77,73.94,190733.0,72.5512,72.6495,72.4726,72.6396,190733.0
2025-04-14 09:50:00,73.94,73.98,73.86,73.95,56591.0,72.6396,72.6789,72.561,72.6495,56591.0
2025-04-14 09:55:00,73.95,73.96,73.87,73.91,76465.0,72.6495,72.6593,72.5709,72.6102,76465.0
2025-04-14 10:00:00,73.91,74.13,73.91,74.06,132694.0,72.6102,72.8263,72.6102,72.7575,132694.0
2025-04-14 10:05:00,74.07,74.11,74.0,74.03,78767.0,72.7673,72.8066,72.6986,72.728,78767.0
2025-04-14 10:10:00,74.02,74.07,73.93,74.04,120830.0,72.7182,72.7673,72.6298,72.7379,120830.0
2025-04-14 10:15:00,74.05,74.14,73.98,74.12,188985.0,72.7477,72.8361,72.6789,72.8165,188985.0
2025-04-14 10:20:00,74.12,74.19,74.1,74.17,88874.0,72.8165,72.8852,72.7968,72.8656,88874.0
2025-04-14 10:25:00,74.17,74.31,74.15,74.28,99624.0,72.8656,73.0031,72.8459,72.9736,99624.0
2025-04-14 10:30:00,74.28,74.36,74.26,74.31,70209.0,72.9736,73.0522,72.954,73.0031,70209.0
2025-04-14 10:35:00,74.31,74.37,74.27,74.33,65215.0,73.0031,73.0621,72.9638,73.0228,65215.0
2025-04-14 10:40:00,74.35,74.38,74.29,74.34,67737.0,73.0424,73.0719,72.9835,73.0326,67737.0
2025-04-14 10:45:00,74.34,74.46,74.32,74.45,72246.0,73.0326,73.1505,73.0129,73.1407,72246.0
2025-04-14 10:50:00,74.46,74.58,74.44,74.56,90771.0,73.1505,73.2684,73.1308,73.2487,90771.0
2025-04-14 10:55:00,74.56,74.56,74.42,74.43,97660.0,73.2487,73.2487,73.1112,73.121,97660.0
2025-04-14 11:00:00,74.44,74.48,74.33,74.38,401679.0,73.1308,73.1701,73.0228,73.0719,401679.0
2025-04-14 11:05:00,74.39,74.41,74.27,74.36,111361.0,73.0817,73.1014,72.9638,73.0522,111361.0
2025-04-14 11:10:00,74.36,74.41,74.3,74.32,81886.0,73.0522,73.1014,72.9933,73.0129,81886.0
2025-04-14 11:15:00,74.31,74.34,74.26,74.33,162266.0,73.0031,73.0326,72.954,73.0228,162266.0
2025-04-14 11:20:00,74.32,74.33,74.24,74.24,92311.0,73.0129,73.0228,72.9344,72.9344,92311.0
2025-04-14 11:25:00,74.24,74.24,74.13,74.17,126551.0,72.9344,72.9344,72.8263,72.8656,126551.0
2025-04-14 11:30:00,74.18,74.29,74.15,74.29,122477.0,72.8754,72.9835,72.8459,72.9835,122477.0
2025-04-14 11:35:00,74.3,74.31,74.09,74.1,66526.0,72.9933,73.0031,72.787,72.7968,66526.0
2025-04-14 11:40:00,74.08,74.09,73.96,74.08,68341.0,72.7772,72.787,72.6593,72.7772,68341.0
2025-04-14 11:45:00,74.08,74.09,73.8,73.82,174985.0,72.7772,72.787,72.5021,72.5217,174985.0
2025-04-14 11:50:00,73.82,73.84,73.75,73.78,81894.0,72.5217,72.5414,72.453,72.4824,81894.0
2025-04-14 11:55:00,73.77,73.87,73.72,73.72,73991.0,72.4726,72.5709,72.4235,72.4235,73991.0
2025-04-14 12:00:00,73.71,73.81,73.64,73.81,94247.0,72.4137,72.5119,72.3449,72.5119,94247.0
2025-04-14 12:05:00,73.82,73.88,73.74,73.78,49695.0,72.5217,72.5807,72.4431,72.4824,49695.0
2025-04-14 12:10:00,73.79,73.84,73.6,73.76,105944.0,72.4923,72.5414,72.3056,72.4628,105944.0
2025-04-14 12:15:00,73.76,73.94,73.75,73.9,214479.0,72.4628,72.6396,72.453,72.6003,214479.0
2025-04-14 12:20:00,73.89,73.93,73.79,73.85,200391.0,72.5905,72.6298,72.4923,72.5512,200391.0
2025-04-14 12:25:00,73.85,73.86,73.73,73.77,150542.0,72.5512,72.561,72.4333,72.4726,150542.0
2025-04-14 12:30:00,73.77,73.95,73.73,73.95,72345.0,72.4726,72.6495,72.4333,72.6495,72345.0
2025-04-14 12:35:00,73.95,74.01,73.95,73.98,35154.0,72.6495,72.7084,72.6495,72.6789,35154.0
2025-04-14 12:40:00,73.98,74.01,73.92,74.01,42223.0,72.6789,72.7084,72.62,72.7084,42223.0
2025-04-14 12:45:00,74.01,74.03,73.95,73.98,116009.0,72.7084,72.728,72.6495,72.6789,116009.0
2025-04-14 12:50:00,73.98,73.99,73.82,73.91,75599.0,72.6789,72.6887,72.5217,72.6102,75599.0
2025-04-14 12:55:00,73.9,73.92,73.74,73.78,63254.0,72.6003,72.62,72.4431,72.4824,63254.0
2025-04-14 13:00:00,73.79,74.12,73.77,73.91,468679.0,72.4923,72.8165,72.4726,72.6102,468679.0
2025-04-14 13:05:00,73.92,73.99,73.86,73.92,81420.0,72.62,72.6887,72.561,72.62,81420.0
2025-04-14 13:10:00,73.92,73.98,73.87,73.95,51106.0,72.62,72.6789,72.5709,72.6495,51106.0
2025-04-14 13:15:00,73.95,74.03,73.88,74.03,53383.0,72.6495,72.728,72.5807,72.728,53383.0
2025-04-14 13:20:00,74.02,74.12,74.01,74.09,46682.0,72.7182,72.8165,72.7084,72.787,46682.0
2025-04-14 13:25:00,74.1,74.1,73.95,74.01,30895.0,72.7968,72.7968,72.6495,72.7084,30895.0
2025-04-14 13:30:00,74.0,74.04,73.93,74.03,32716.0,72.6986,72.7379,72.6298,72.728,32716.0
2025-04-14 13:35:00,74.03,74.09,74.02,74.06,36001.0,72.728,72.787,72.7182,72.7575,36001.0
2025-04-14 13:40:00,74.05,74.09,73.98,73.99,53058.0,72.7477,72.787,72.6789,72.6887,53058.0
2025-04-14 13:45:00,73.99,74.05,73.95,74.03,45774.0,72.6887,72.7477,72.6495,72.728,45774.0
2025-04-14 13:50:00,74.03,74.17,74.03,74.13,152464.0,72.728,72.8656,72.728,72.8263,152464.0
2025-04-14 13:55:00,74.14,74.16,74.08,74.12,44446.0,72.8361,72.8558,72.7772,72.8165,44446.0
2025-04-14 14:00:00,74.13,74.2,74.12,74.17,77221.0,72.8263,72.8951,72.8165,72.8656,77221.0
2025-04-14 14:05:00,74.18,74.24,74.15,74.2,76227.0,72.8754,72.9344,72.8459,72.8951,76227.0
2025-04-14 14:10:00,74.19,74.2,74.11,74.15,56127.0,72.8852,72.8951,72.8066,72.8459,56127.0
2025-04-14 14:15:00,74.14,74.2,74.12,74.2,93562.0,72.8361,72.8951,72.8165,72.8951,93562.0
2025-04-14 14:20:00,74.21,74.27,74.21,74.27,67241.0,72.9049,72.9638,72.9049,72.9638,67241.0
2025-04-14 14:25:00,74.27,74.3,74.25,74.28,68503.0,72.9638,72.9933,72.9442,72.9736,68503.0
2025-04-14 14:30:00,74.28,74.33,74.26,74.31,73428.0,72.9736,73.0228,72.954,73.0031,73428.0
2025-04-14 14:35:00,74.31,74.34,74.29,74.31,55540.0,73.0031,73.0326,72.9835,73.0031,55540.0
2025-04-14 14:40:00,74.31,74.34,74.3,74.34,45918.0,73.0031,73.0326,72.9933,73.0326,45918.0
2025-04-14 14:45:00,74.33,74.36,74.29,74.33,43128.0,73.0228,73.0522,72.9835,73.0228,43128.0
2025-04-14 14:50:00,74.33,74.35,74.3,74.34,66968.0,73.0228,73.0424,72.9933,73.0326,66968.0
2025-04-14 14:55:00,74.35,74.4,74.34,74.38,75958.0,73.0424,73.0915,73.0326,73.0719,75958.0
2025-04-14 15:00:00,74.38,74.44,74.36,74.41,42814.0,73.0719,73.1308,73.0522,73.1014,42814.0
2025-04-14 15:05:00,74.42,74.48,74.4,74.48,111824.0,73.1112,73.1701,73.0915,73.1701,111824.0
2025-04-14 15:10:00,74.48,74.55,74.45,74.52,40199.0,73.1701,73.2389,73.1407,73.2094,40199.0
2025-04-14 15:15:00,74.52,74.52,74.45,74.5,89520.0,73.2094,73.2094,73.1407,73.1898,89520.0
2025-04-14 15:20:00,74.49,74.52,74.46,74.49,70516.0,73.18,73.2094,73.1505,73.18,70516.0
2025-04-14 15:25:00,74.48,74.49,74.42,74.45,80171.0,73.1701,73.18,73.1112,73.1407,80171.0
2025-04-14 15:30:00,74.44,74.47,74.37,74.42,71595.0,73.1308,73.1603,73.0621,73.1112,71595.0
2025-04-14 15:35:00,74.42,74.46,74.37,74.42,127679.0,73.1112,73.1505,73.0621,73.1112,127679.0
2025-04-14 15:40:00,74.42,74.5,74.42,74.45,62650.0,73.1112,73.1898,73.1112,73.1407,62650.0
2025-04-14 15:45:00,74.45,74.47,74.35,74.4,190989.0,73.1407,73.1603,73.0424,73.0915,190989.0
2025-04-14 15:50:00,74.4,74.41,74.26,74.31,426183.0,73.0915,73.1014,72.954,73.0031,426183.0
2025-04-14 15:55:00,74.3,74.31,74.14,74.22,345849.0,72.9933,73.0031,72.8361,72.9147,345849.0
2025-04-15 09:30:00,74.7,74.79,74.69,74.73,278945.0,73.3863,73.4747,73.3764,73.4157,278945.0
2025-04-15 09:35:00,74.75,74.91,74.71,74.89,166491.0,73.4354,73.5926,73.3961,73.5729,166491.0
2025-04-15 09:40:00,74.89,74.95,74.87,74.93,82522.0,73.5729,73.6319,73.5533,73.6122,82522.0
2025-04-15 09:45:00,74.92,75.06,74.89,75.05,154506.0,73.6024,73.7399,73.5729,73.7301,154506.0
2025-04-15 09:50:00,75.05,75.09,75.0,75.06,66340.0,73.7301,73.7694,73.681,73.7399,66340.0
2025-04-15 09:55:00,75.07,75.08,75.0,75.03,116396.0,73.7498,73.7596,73.681,73.7105,116396.0
2025-04-15 10:00:00,75.03,75.08,74.99,75.06,68223.0,73.7105,73.7596,73.6712,73.7399,68223.0
2025-04-15 10:05:00,75.08,75.08,74.96,74.97,79089.0,73.7596,73.7596,73.6417,73.6515,79089.0
2025-04-15 10:10:00,74.96,75.06,74.92,74.95,64228.0,73.6417,73.7399,73.6024,73.6319,64228.0
2025-04-15 10:15:00,74.95,75.02,74.7,74.74,593688.0,73.6319,73.7006,73.3863,73.4256,593688.0
2025-04-15 10:20:00,74.73,74.94,74.67,74.84,162542.0,73.4157,73.622,73.3568,73.5238,162542.0
2025-04-15 10:25:00,74.83,74.94,74.8,74.87,387194.0,73.514,73.622,73.4845,73.5533,387194.0
2025-04-15 10:30:00,74.87,75.04,74.86,75.03,104191.0,73.5533,73.7203,73.5434,73.7105,104191.0
2025-04-15 10:35:00,75.03,75.07,74.93,74.95,120490.0,73.7105,73.7498,73.6122,73.6319,120490.0
2025-04-15 10:40:00,74.97,75.08,74.92,75.06,84817.0,73.6515,73.7596,73.6024,73.7399,84817.0
2025-04-15 10:45:00,75.06,75.06,74.82,75.03,380236.0,73.7399,73.7399,73.5042,73.7105,380236.0
2025-04-15 10:50:00,75.03,75.12,74.98,75.1,97189.0,73.7105,73.7989,73.6613,73.7792,97189.0
2025-04-15 10:55:00,75.11,75.18,75.08,75.09,81766.0,73.7891,73.8578,73.7596,73.7694,81766.0
2025-04-15 11:00:00,75.09,75.17,75.07,75.14,151370.0,73.7694,73.848,73.7498,73.8185,151370.0
2025-04-15 11:05:00,75.14,75.15,75.04,75.09,62656.0,73.8185,73.8283,73.7203,73.7694,62656.0
2025-04-15 11:10:00,75.09,75.12,75.02,75.12,156142.0,73.7694,73.7989,73.7006,73.7989,156142.0
2025-04-15 11:15:00,75.13,75.15,75.1,75.11,54783.0,73.8087,73.8283,73.7792,73.7891,54783.0
2025-04-15 11:20:00,75.12,75.18,75.09,75.17,87362.0,73.7989,73.8578,73.7694,73.848,87362.0
2025-04-15 11:25:00,75.17,75.17,75.06,75.06,129163.0,73.848,73.848,73.7399,73.7399,129163.0
2025-04-15 11:30:00,75.07,75.15,75.06,75.07,61080.0,73.7498,73.8283,73.7399,73.7498,61080.0
2025-04-15 11:35:00,75.08,75.1,75.01,75.06,281688.0,73.7596,73.7792,73.6908,73.7399,281688.0
2025-04-15 11:40:00,75.06,75.08,75.02,75.04,65561.0,73.7399,73.7596,73.7006,73.7203,65561.0
2025-04-15 11:45:00,75.04,75.09,74.97,75.02,257903.0,73.7203,73.7694,73.6515,73.7006,257903.0
2025-04-15 11:50:00,75.03,75.05,74.96,75.01,719136.0,73.7105,73.7301,73.6417,73.6908,719136.0
2025-04-15 11:55:00,75.01,75.01,74.92,74.98,144685.0,73.6908,73.6908,73.6024,73.6613,144685.0
2025-04-15 12:00:00,75.0,75.07,74.99,75.02,93229.0,73.681,73.7498,73.6712,73.7006,93229.0
2025-04-15 12:05:00,75.02,75.03,74.96,74.98,36362.0,73.7006,73.7105,73.6417,73.6613,36362.0
2025-04-15 12:10:00,74.98,75.02,74.98,75.01,41004.0,73.6613,73.7006,73.6613,73.6908,41004.0
2025-04-15 12:15:00,75.02,75.05,74.96,75.0,1270313.0,73.7006,73.7301,73.6417,73.681,1270313.0
2025-04-15 12:20:00,75.0,75.08,74.97,75.08,40394.0,73.681,73.7596,73.6515,73.7596,40394.0
2025-04-15 12:25:00,75.09,75.1,75.02,75.03,269955.0,73.7694,73.7792,73.7006,73.7105,269955.0
2025-04-15 12:30:00,75.03,75.08,74.99,75.0,55594.0,73.7105,73.7596,73.6712,73.681,55594.0
2025-04-15 12:35:00,75.0,75.01,74.95,74.95,26505.0,73.681,73.6908,73.6319,73.6319,26505.0
2025-04-15 12:40:00,74.95,75.02,74.91,75.01,61794.0,73.6319,73.7006,73.5926,73.6908,61794.0
2025-04-15 12:45:00,75.0,75.04,74.99,75.01,46340.0,73.681,73.7203,73.6712,73.6908,46340.0
2025-04-15 12:50:00,75.02,75.03,74.93,74.94,75746.0,73.7006,73.7105,73.6122,73.622,75746.0
2025-04-15 12:55:00,74.93,74.93,74.84,74.87,32216.0,73.6122,73.6122,73.5238,73.5533,32216.0
2025-04-15 13:00:00,74.87,74.89,74.82,74.89,55361.0,73.5533,73.5729,73.5042,73.5729,55361.0
2025-04-15 13:05:00,74.9,74.94,74.87,74.89,30573.0,73.5827,73.622,73.5533,73.5729,30573.0
2025-04-15 13:10:00,74.89,74.92,74.88,74.91,26274.0,73.5729,73.6024,73.5631,73.5926,26274.0
2025-04-15 13:15:00,74.91,74.92,74.84,74.87,26987.0,73.5926,73.6024,73.5238,73.5533,26987.0
2025-04-15 13:20:00,74.86,74.88,74.78,74.81,65905.0,73.5434,73.5631,73.4649,73.4943,65905.0
2025-04-15 13:25:00,74.81,74.84,74.77,74.8,51570.0,73.4943,73.5238,73.455,73.4845,51570.0
2025-04-15 13:30:00,74.8,74.86,74.79,74.8,23083.0,73.4845,73.5434,73.4747,73.4845,23083.0
2025-04-15 13:35:00,74.81,74.88,74.77,74.88,53251.0,73.4943,73.5631,73.455,73.5631,53251.0
2025-04-15 13:40:00,74.88,74.93,74.87,74.9,20545.0,73.5631,73.6122,73.5533,73.5827,20545.0
2025-04-15 13:45:00,74.9,74.91,74.85,74.9,111196.0,73.5827,73.5926,73.5336,73.5827,111196.0
2025-04-15 13:50:00,74.9,74.9,74.76,74.77,43390.0,73.5827,73.5827,73.4452,73.455,43390.0
2025-04-15 13:55:00,74.76,74.84,74.75,74.81,38216.0,73.4452,73.5238,73.4354,73.4943,38216.0
2025-04-15 14:00:00,74.81,74.84,74.74,74.78,77487.0,73.4943,73.5238,73.4256,73.4649,77487.0
2025-04-15 14:05:00,74.78,74.8,74.73,74.8,59820.0,73.4649,73.4845,73.4157,73.4845,59820.0
2025-04-15 14:10:00,74.8,74.8,74.7,74.72,63037.0,73.4845,73.4845,73.3863,73.4059,63037.0
2025-04-15 14:15:00,74.72,74.74,74.67,74.72,54935.0,73.4059,73.4256,73.3568,73.4059,54935.0
2025-04-15 14:20:00,74.71,74.77,74.7,74.73,98563.0,73.3961,73.455,73.3863,73.4157,98563.0
2025-04-15 14:25:00,74.73,74.81,74.73,74.77,100056.0,73.4157,73.4943,73.4157,73.455,100056.0
2025-04-15 14:30:00,74.77,74.84,74.77,74.83,36184.0,73.455,73.5238,73.455,73.514,36184.0
2025-04-15 14:35:00,74.84,74.85,74.78,74.81,36882.0,73.5238,73.5336,73.4649,73.4943,36882.0
2025-04-15 14:40:00,74.81,74.89,74.8,74.89,74780.0,73.4943,73.5729,73.4845,73.5729,74780.0
2025-04-15 14:45:00,74.89,74.93,74.86,74.87,89271.0,73.5729,73.6122,73.5434,73.5533,89271.0
2025-04-15 14:50:00,74.87,74.91,74.84,74.91,92089.0,73.5533,73.5926,73.5238,73.5926,92089.0
2025-04-15 14:55:00,74.91,74.91,74.88,74.89,20575.0,73.5926,73.5926,73.5631,73.5729,20575.0
2025-04-15 15:00:00,74.88,74.89,74.84,74.89,85123.0,73.5631,73.5729,73.5238,73.5729,85123.0
2025-04-15 15:05:00,74.88,74.91,74.87,74.88,62658.0,73.5631,73.5926,73.5533,73.5631,62658.0
2025-04-15 15:10:00,74.89,74.96,74.86,74.95,56899.0,73.5729,73.6417,73.5434,73.6319,56899.0
2025-04-15 15:15:00,74.95,74.99,74.93,74.98,45315.0,73.6319,73.6712,73.6122,73.6613,45315.0
2025-04-15 15:20:00,74.99,74.99,74.91,74.92,36400.0,73.6712,73.6712,73.5926,73.6024,36400.0
2025-04-15 15:25:00,74.93,74.93,74.86,74.92,54430.0,73.6122,73.6122,73.5434,73.6024,54430.0
2025-04-15 15:30:00,74.93,74.96,74.9,74.92,45211.0,73.6122,73.6417,73.5827,73.6024,45211.0
2025-04-15 15:35:00,74.92,74.96,74.89,74.89,86334.0,73.6024,73.6417,73.5729,73.5729,86334.0
2025-04-15 15:40:00,74.9,74.95,74.89,74.94,330776.0,73.5827,73.6319,73.5729,73.622,330776.0
2025-04-15 15:45:00,74.93,74.94,74.84,74.88,124230.0,73.6122,73.622,73.5238,73.5631,124230.0
2025-04-15 15:50:00,74.87,74.93,74.86,74.87,151222.0,73.5533,73.6122,73.5434,73.5533,151222.0
2025-04-15 15:55:00,74.88,74.88,74.81,74.84,310901.0,73.5631,73.5631,73.4943,73.5238,310901.0
2025-04-16 09:30:00,74.84,74.95,74.84,74.93,190399.0,73.5238,73.6319,73.5238,73.6122,190399.0
2025-04-16 09:35:00,74.92,75.01,74.88,74.97,123297.0,73.6024,73.6908,73.5631,73.6515,123297.0
2025-04-16 09:40:00,74.95,75.03,74.93,74.96,94035.0,73.6319,73.7105,73.6122,73.6417,94035.0
2025-04-16 09:45:00,74.97,74.97,74.89,74.9,99161.0,73.6515,73.6515,73.5729,73.5827,99161.0
2025-04-16 09:50:00,74.9,74.96,74.82,74.84,282201.0,73.5827,73.6417,73.5042,73.5238,282201.0
2025-04-16 09:55:00,74.83,74.91,74.8,74.81,34430.0,73.514,73.5926,73.4845,73.4943,34430.0
2025-04-16 10:00:00,74.8,74.93,74.79,74.92,90626.0,73.4845,73.6122,73.4747,73.6024,90626.0
2025-04-16 10:05:00,74.92,74.97,74.88,74.91,85202.0,73.6024,73.6515,73.5631,73.5926,85202.0
2025-04-16 10:10:00,74.9,74.92,74.81,74.81,180303.0,73.5827,73.6024,73.4943,73.4943,180303.0
2025-04-16 10:15:00,74.81,74.82,74.74,74.82,94207.0,73.4943,73.5042,73.4256,73.5042,94207.0
2025-04-16 10:20:00,74.83,74.89,74.8,74.88,96960.0,73.514,73.5729,73.4845,73.5631,96960.0
2025-04-16 10:25:00,74.88,74.93,74.84,74.86,97915.0,73.5631,73.6122,73.5238,73.5434,97915.0
2025-04-16 10:30:00,74.87,74.91,74.82,74.86,88641.0,73.5533,73.5926,73.5042,73.5434,88641.0
2025-04-16 10:35:00,74.87,74.89,74.8,74.89,92621.0,73.5533,73.5729,73.4845,73.5729,92621.0
2025-04-16 10:40:00,74.89,74.96,74.88,74.95,132070.0,73.5729,73.6417,73.5631,73.6319,132070.0
2025-04-16 10:45:00,74.94,75.04,74.92,75.01,94651.0,73.622,73.7203,73.6024,73.6908,94651.0
2025-04-16 10:50:00,75.0,75.05,74.99,75.03,105310.0,73.681,73.7301,73.6712,73.7105,105310.0
2025-04-16 10:55:00,75.02,75.08,74.98,75.08,149170.0,73.7006,73.7596,73.6613,73.7596,149170.0
2025-04-16 11:00:00,75.08,75.12,75.05,75.08,121038.0,73.7596,73.7989,73.7301,73.7596,121038.0
2025-04-16 11:05:00,75.08,75.16,75.07,75.12,69815.0,73.7596,73.8382,73.7498,73.7989,69815.0
2025-04-16 11:10:00,75.13,75.15,75.1,75.13,51591.0,73.8087,73.8283,73.7792,73.8087,51591.0
2025-04-16 11:15:00,75.14,75.15,75.06,75.13,43846.0,73.8185,73.8283,73.7399,73.8087,43846.0
2025-04-16 11:20:00,75.12,75.22,75.1,75.2,58809.0,73.7989,73.8971,73.7792,73.8775,58809.0
2025-04-16 11:25:00,75.2,75.27,75.2,75.25,81801.0,73.8775,73.9462,73.8775,73.9266,81801.0
2025-04-16 11:30:00,75.26,75.32,75.21,75.3,62889.0,73.9364,73.9954,73.8873,73.9757,62889.0
2025-04-16 11:35:00,75.31,75.31,75.2,75.23,33384.0,73.9855,73.9855,73.8775,73.9069,33384.0
2025-04-16 11:40:00,75.22,75.22,75.18,75.2,45389.0,73.8971,73.8971,73.8578,73.8775,45389.0
2025-04-16 11:45:00,75.22,75.22,75.15,75.15,19828.0,73.8971,73.8971,73.8283,73.8283,19828.0
2025-04-16 11:50:00,75.16,75.2,75.13,75.14,25128.0,73.8382,73.8775,73.8087,73.8185,25128.0
2025-04-16 11:55:00,75.14,75.19,75.09,75.12,39385.0,73.8185,73.8676,73.7694,73.7989,39385.0
2025-04-16 12:00:00,75.14,75.14,75.07,75.12,57763.0,73.8185,73.8185,73.7498,73.7989,57763.0
2025-04-16 12:05:00,75.11,75.12,75.01,75.06,56674.0,73.7891,73.7989,73.6908,73.7399,56674.0
2025-04-16 12:10:00,75.06,75.14,75.06,75.1,43844.0,73.7399,73.8185,73.7399,73.7792,43844.0
2025-04-16 12:15:00,75.11,75.12,75.04,75.05,59792.0,73.7891,73.7989,73.7203,73.7301,59792.0
2025-04-16 12:20:00,75.05,75.05,74.99,75.05,38644.0,73.7301,73.7301,73.6712,73.7301,38644.0
2025-04-16 12:25:00,75.05,75.08,75.02,75.02,534364.0,73.7301,73.7596,73.7006,73.7006,534364.0
2025-04-16 12:30:00,75.03,75.11,75.01,75.11,50639.0,73.7105,73.7891,73.6908,73.7891,50639.0
2025-04-16 12:35:00,75.12,75.12,74.99,75.01,91187.0,73.7989,73.7989,73.6712,73.6908,91187.0
2025-04-16 12:40:00,75.02,75.08,74.98,75.08,64635.0,73.7006,73.7596,73.6613,73.7596,64635.0
2025-04-16 12:45:00,75.08,75.08,74.99,75.03,50142.0,73.7596,73.7596,73.6712,73.7105,50142.0
2025-04-16 12:50:00,75.04,75.04,75.0,75.03,35834.0,73.7203,73.7203,73.681,73.7105,35834.0
2025-04-16 12:55:00,75.03,75.05,74.99,75.01,28210.0,73.7105,73.7301,73.6712,73.6908,28210.0
2025-04-16 13:00:00,75.01,75.01,74.96,74.97,40317.0,73.6908,73.6908,73.6417,73.6515,40317.0
2025-04-16 13:05:00,74.96,75.03,74.95,75.0,60887.0,73.6417,73.7105,73.6319,73.681,60887.0
2025-04-16 13:10:00,74.99,75.03,74.96,74.99,55241.0,73.6712,73.7105,73.6417,73.6712,55241.0
2025-04-16 13:15:00,74.99,75.07,74.98,75.06,40014.0,73.6712,73.7498,73.6613,73.7399,40014.0
2025-04-16 13:20:00,75.06,75.1,75.02,75.03,22188.0,73.7399,73.7792,73.7006,73.7105,22188.0
2025-04-16 13:25:00,75.03,75.11,75.03,75.11,27194.0,73.7105,73.7891,73.7105,73.7891,27194.0
2025-04-16 13:30:00,75.11,75.11,74.81,74.9,357737.0,73.7891,73.7891,73.4943,73.5827,357737.0
2025-04-16 13:35:00,74.9,74.97,74.86,74.87,381628.0,73.5827,73.6515,73.5434,73.5533,381628.0
2025-04-16 13:40:00,74.87,74.87,74.74,74.81,301764.0,73.5533,73.5533,73.4256,73.4943,301764.0
2025-04-16 13:45:00,74.8,74.8,74.64,74.68,397655.0,73.4845,73.4845,73.3273,73.3666,397655.0
2025-04-16 13:50:00,74.68,74.72,74.6,74.64,408972.0,73.3666,73.4059,73.288,73.3273,408972.0
2025-04-16 13:55:00,74.64,74.66,74.44,74.45,450767.0,73.3273,73.347,73.1308,73.1407,450767.0
2025-04-16 14:00:00,74.45,74.63,74.44,74.57,271199.0,73.1407,73.3175,73.1308,73.2585,271199.0
2025-04-16 14:05:00,74.6,74.63,74.51,74.59,114129.0,73.288,73.3175,73.1996,73.2782,114129.0
2025-04-16 14:10:00,74.6,74.63,74.52,74.61,73666.0,73.288,73.3175,73.2094,73.2978,73666.0
2025-04-16 14:15:00,74.62,74.62,74.49,74.53,142303.0,73.3077,73.3077,73.18,73.2193,142303.0
2025-04-16 14:20:00,74.52,74.66,74.48,74.64,105969.0,73.2094,73.347,73.1701,73.3273,105969.0
2025-04-16 14:25:00,74.63,74.7,74.61,74.62,159739.0,73.3175,73.3863,73.2978,73.3077,159739.0
2025-04-16 14:30:00,74.62,74.64,74.57,74.58,51675.0,73.3077,73.3273,73.2585,73.2684,51675.0
2025-04-16 14:35:00,74.57,74.58,74.45,74.48,76980.0,73.2585,73.2684,73.1407,73.1701,76980.0
2025-04-16 14:40:00,74.47,74.5,74.4,74.45,135934.0,73.1603,73.1898,73.0915,73.1407,135934.0
2025-04-16 14:45:00,74.45,74.49,74.42,74.44,104116.0,73.1407,73.18,73.1112,73.1308,104116.0
2025-04-16 14:50:00,74.44,74.46,74.41,74.42,54642.0,73.1308,73.1505,73.1014,73.1112,54642.0
2025-04-16 14:55:00,74.42,74.48,74.39,74.4,89821.0,73.1112,73.1701,73.0817,73.0915,89821.0
2025-04-16 15:00:00,74.4,74.45,74.35,74.37,104456.0,73.0915,73.1407,73.0424,73.0621,104456.0
2025-04-16 15:05:00,74.38,74.42,74.36,74.37,101977.0,73.0719,73.1112,73.0522,73.0621,101977.0
2025-04-16 15:10:00,74.36,74.45,74.32,74.42,147092.0,73.0522,73.1407,73.0129,73.1112,147092.0
2025-04-16 15:15:00,74.4,74.45,74.35,74.36,132165.0,73.0915,73.1407,73.0424,73.0522,132165.0
2025-04-16 15:20:00,74.35,74.38,74.32,74.34,149014.0,73.0424,73.0719,73.0129,73.0326,149014.0
2025-04-16 15:25:00,74.33,74.36,74.3,74.3,98963.0,73.0228,73.0522,72.9933,72.9933,98963.0
2025-04-16 15:30:00,74.32,74.43,74.32,74.36,206194.0,73.0129,73.121,73.0129,73.0522,206194.0
2025-04-16 15:35:00,74.34,74.4,74.32,74.39,203271.0,73.0326,73.0915,73.0129,73.0817,203271.0
2025-04-16 15:40:00,74.4,74.47,74.39,74.43,121577.0,73.0915,73.1603,73.0817,73.121,121577.0
2025-04-16 15:45:00,74.43,74.49,74.42,74.49,196809.0,73.121,73.18,73.1112,73.18,196809.0
2025-04-16 15:50:00,74.51,74.64,74.49,74.61,230422.0,73.1996,73.3273,73.18,73.2978,230422.0
2025-04-16 15:55:00,74.61,74.63,74.52,74.56,330912.0,73.2978,73.3175,73.2094,73.2487,330912.0
2025-04-17 09:30:00,75.23,75.28,75.11,75.2,330027.0,73.9069,73.9561,73.7891,73.8775,330027.0
2025-04-17 09:35:00,75.21,75.23,75.14,75.19,78758.0,73.8873,73.9069,73.8185,73.8676,78758.0
2025-04-17 09:40:00,75.17,75.32,75.15,75.26,42348.0,73.848,73.9954,73.8283,73.9364,42348.0
2025-04-17 09:45:00,75.26,75.32,75.19,75.31,81562.0,73.9364,73.9954,73.8676,73.9855,81562.0
2025-04-17 09:50:00,75.31,75.39,75.29,75.38,61809.0,73.9855,74.0641,73.9659,74.0543,61809.0
2025-04-17 09:55:00,75.38,75.4,75.32,75.38,59309.0,74.0543,74.074,73.9954,74.0543,59309.0
2025-04-17 10:00:00,75.38,75.44,75.33,75.4,68417.0,74.0543,74.1132,74.0052,74.074,68417.0
2025-04-17 10:05:00,75.41,75.43,75.29,75.36,76023.0,74.0838,74.1034,73.9659,74.0347,76023.0
2025-04-17 10:10:00,75.37,75.47,75.34,75.4,137735.0,74.0445,74.1427,74.015,74.074,137735.0
2025-04-17 10:15:00,75.41,75.46,75.37,75.44,109694.0,74.0838,74.1329,74.0445,74.1132,109694.0
2025-04-17 10:20:00,75.43,75.49,75.39,75.41,45486.0,74.1034,74.1624,74.0641,74.0838,45486.0
2025-04-17 10:25:00,75.41,75.45,75.31,75.33,67544.0,74.0838,74.1231,73.9855,74.0052,67544.0
2025-04-17 10:30:00,75.32,75.34,75.22,75.25,61214.0,73.9954,74.015,73.8971,73.9266,61214.0
2025-04-17 10:35:00,75.24,75.27,75.19,75.23,138596.0,73.9168,73.9462,73.8676,73.9069,138596.0
2025-04-17 10:40:00,75.23,75.33,75.22,75.33,48318.0,73.9069,74.0052,73.8971,74.0052,48318.0
2025-04-17 10:45:00,75.33,75.39,75.31,75.31,48344.0,74.0052,74.0641,73.9855,73.9855,48344.0
2025-04-17 10:50:00,75.31,75.33,75.21,75.23,66678.0,73.9855,74.0052,73.8873,73.9069,66678.0
2025-04-17 10:55:00,75.23,75.23,75.13,75.15,136633.0,73.9069,73.9069,73.8087,73.8283,136633.0
2025-04-17 11:00:00,75.14,75.23,75.14,75.23,122138.0,73.8185,73.9069,73.8185,73.9069,122138.0
2025-04-17 11:05:00,75.22,75.38,75.22,75.33,214230.0,73.8971,74.0543,73.8971,74.0052,214230.0
2025-04-17 11:10:00,75.33,75.45,75.3,75.43,73308.0,74.0052,74.1231,73.9757,74.1034,73308.0
2025-04-17 11:15:00,75.44,75.47,75.4,75.47,93142.0,74.1132,74.1427,74.074,74.1427,93142.0
2025-04-17 11:20:00,75.45,75.47,75.39,75.45,67656.0,74.1231,74.1427,74.0641,74.1231,67656.0
2025-04-17 11:25:00,75.45,75.46,75.39,75.42,100991.0,74.1231,74.1329,74.0641,74.0936,100991.0
2025-04-17 11:30:00,75.43,75.5,75.41,75.45,328633.0,74.1034,74.1722,74.0838,74.1231,328633.0
2025-04-17 11:35:00,75.45,75.48,75.36,75.43,213738.0,74.1231,74.1525,74.0347,74.1034,213738.0
2025-04-17 11:40:00,75.44,75.46,75.33,75.34,47188.0,74.1132,74.1329,74.0052,74.015,47188.0
2025-04-17 11:45:00,75.34,75.41,75.31,75.34,69482.0,74.015,74.0838,73.9855,74.015,69482.0
2025-04-17 11:50:00,75.34,75.41,75.3,75.31,51490.0,74.015,74.0838,73.9757,73.9855,51490.0
2025-04-17 11:55:00,75.31,75.39,75.3,75.3,38665.0,73.9855,74.0641,73.9757,73.9757,38665.0
2025-04-17 12:00:00,75.32,75.48,75.32,75.38,176359.0,73.9954,74.1525,73.9954,74.0543,176359.0
2025-04-17 12:05:00,75.39,75.58,75.38,75.51,582155.0,74.0641,74.2508,74.0543,74.182,582155.0
2025-04-17 12:10:00,75.52,75.53,75.34,75.52,478672.0,74.1918,74.2017,74.015,74.1918,478672.0
2025-04-17 12:15:00,75.52,75.7,75.46,75.69,254432.0,74.1918,74.3687,74.1329,74.3589,254432.0
2025-04-17 12:20:00,75.65,75.71,75.61,75.64,76300.0,74.3196,74.3785,74.2803,74.3097,76300.0
2025-04-17 12:25:00,75.66,75.67,75.62,75.65,36798.0,74.3294,74.3392,74.2901,74.3196,36798.0
2025-04-17 12:30:00,75.64,75.7,75.6,75.67,98178.0,74.3097,74.3687,74.2704,74.3392,98178.0
2025-04-17 12:35:00,75.66,75.69,75.56,75.56,75142.0,74.3294,74.3589,74.2311,74.2311,75142.0
2025-04-17 12:40:00,75.56,75.61,75.47,75.52,170534.0,74.2311,74.2803,74.1427,74.1918,170534.0
2025-04-17 12:45:00,75.54,75.62,75.51,75.62,46433.0,74.2115,74.2901,74.182,74.2901,46433.0
2025-04-17 12:50:00,75.62,75.69,75.61,75.67,70548.0,74.2901,74.3589,74.2803,74.3392,70548.0
2025-04-17 12:55:00,75.67,75.72,75.64,75.67,55156.0,74.3392,74.3883,74.3097,74.3392,55156.0
2025-04-17 13:00:00,75.66,75.7,75.61,75.65,66144.0,74.3294,74.3687,74.2803,74.3196,66144.0
2025-04-17 13:05:00,75.65,75.67,75.62,75.66,26470.0,74.3196,74.3392,74.2901,74.3294,26470.0
2025-04-17 13:10:00,75.66,75.66,75.57,75.57,78420.0,74.3294,74.3294,74.241,74.241,78420.0
2025-04-17 13:15:00,75.57,75.6,75.54,75.58,272006.0,74.241,74.2704,74.2115,74.2508,272006.0
2025-04-17 13:20:00,75.57,75.58,75.49,75.51,58212.0,74.241,74.2508,74.1624,74.182,58212.0
2025-04-17 13:25:00,75.5,75.56,75.49,75.51,24864.0,74.1722,74.2311,74.1624,74.182,24864.0
2025-04-17 13:30:00,75.52,75.64,75.52,75.63,78393.0,74.1918,74.3097,74.1918,74.2999,78393.0
2025-04-17 13:35:00,75.62,75.64,75.57,75.62,101064.0,74.2901,74.3097,74.241,74.2901,101064.0
2025-04-17 13:40:00,75.63,75.64,75.54,75.59,62111.0,74.2999,74.3097,74.2115,74.2606,62111.0
2025-04-17 13:45:00,75.57,75.74,75.56,75.62,50714.0,74.241,74.408,74.2311,74.2901,50714.0
2025-04-17 13:50:00,75.63,75.71,75.62,75.67,46365.0,74.2999,74.3785,74.2901,74.3392,46365.0
2025-04-17 13:55:00,75.69,75.74,75.66,75.67,41110.0,74.3589,74.408,74.3294,74.3392,41110.0
2025-04-17 14:00:00,75.67,75.74,75.65,75.73,58057.0,74.3392,74.408,74.3196,74.3981,58057.0
2025-04-17 14:05:00,75.74,75.77,75.72,75.73,90937.0,74.408,74.4374,74.3883,74.3981,90937.0
2025-04-17 14:10:00,75.73,75.75,75.68,75.7,87291.0,74.3981,74.4178,74.349,74.3687,87291.0
2025-04-17 14:15:00,75.7,75.77,75.69,75.76,60850.0,74.3687,74.4374,74.3589,74.4276,60850.0
2025-04-17 14:20:00,75.76,75.81,75.74,75.78,41025.0,74.4276,74.4767,74.408,74.4473,41025.0
2025-04-17 14:25:00,75.79,75.83,75.74,75.74,106290.0,74.4571,74.4964,74.408,74.408,106290.0
2025-04-17 14:30:00,75.75,75.82,75.74,75.77,60009.0,74.4178,74.4866,74.408,74.4374,60009.0
2025-04-17 14:35:00,75.76,75.82,75.76,75.81,42606.0,74.4276,74.4866,74.4276,74.4767,42606.0
2025-04-17 14:40:00,75.8,75.82,75.76,75.78,70184.0,74.4669,74.4866,74.4276,74.4473,70184.0
2025-04-17 14:45:00,75.78,75.82,75.68,75.76,276272.0,74.4473,74.4866,74.349,74.4276,276272.0
2025-04-17 14:50:00,75.75,75.81,75.69,75.72,73423.0,74.4178,74.4767,74.3589,74.3883,73423.0
2025-04-17 14:55:00,75.73,75.75,75.68,75.68,78255.0,74.3981,74.4178,74.349,74.349,78255.0
2025-04-17 15:00:00,75.67,75.69,75.64,75.67,67031.0,74.3392,74.3589,74.3097,74.3392,67031.0
2025-04-17 15:05:00,75.67,75.67,75.62,75.66,99053.0,74.3392,74.3392,74.2901,74.3294,99053.0
2025-04-17 15:10:00,75.66,75.68,75.53,75.55,97321.0,74.3294,74.349,74.2017,74.2213,97321.0
2025-04-17 15:15:00,75.55,75.58,75.5,75.55,212966.0,74.2213,74.2508,74.1722,74.2213,212966.0
2025-04-17 15:20:00,75.57,75.59,75.48,75.56,76196.0,74.241,74.2606,74.1525,74.2311,76196.0
2025-04-17 15:25:00,75.56,75.57,75.49,75.51,45062.0,74.2311,74.241,74.1624,74.182,45062.0
2025-04-17 15:30:00,75.5,75.61,75.49,75.6,56321.0,74.1722,74.2803,74.1624,74.2704,56321.0
2025-04-17 15:35:00,75.6,75.62,75.56,75.59,84482.0,74.2704,74.2901,74.2311,74.2606,84482.0
2025-04-17 15:40:00,75.58,75.63,75.54,75.58,65720.0,74.2508,74.2999,74.2115,74.2508,65720.0
2025-04-17 15:45:00,75.57,75.58,75.46,75.47,91245.0,74.241,74.2508,74.1329,74.1427,91245.0
2025-04-17 15:50:00,75.47,75.47,75.35,75.42,300444.0,74.1427,74.1427,74.0248,74.0936,300444.0
2025-04-17 15:55:00,75.44,75.46,75.29,75.41,309586.0,74.1132,74.1329,73.9659,74.0838,309586.0
2025-04-21 09:30:00,75.86,75.86,75.52,75.57,1129937.0,74.5259,74.5259,74.1918,74.241,1129937.0
2025-04-21 09:35:00,75.57,75.62,75.49,75.58,171658.0,74.241,74.2901,74.1624,74.2508,171658.0
2025-04-21 09:40:00,75.58,75.61,75.52,75.6,135582.0,74.2508,74.2803,74.1918,74.2704,135582.0
2025-04-21 09:45:00,75.58,75.65,75.52,75.62,116477.0,74.2508,74.3196,74.1918,74.2901,116477.0
2025-04-21 09:50:00,75.62,75.66,75.52,75.53,36276.0,74.2901,74.3294,74.1918,74.2017,36276.0
2025-04-21 09:55:00,75.53,75.54,75.39,75.4,62531.0,74.2017,74.2115,74.0641,74.074,62531.0
2025-04-21 10:00:00,75.39,75.39,75.27,75.3,66347.0,74.0641,74.0641,73.9462,73.9757,66347.0
2025-04-21 10:05:00,75.29,75.31,75.24,75.28,36949.0,73.9659,73.9855,73.9168,73.9561,36949.0
2025-04-21 10:10:00,75.29,75.33,75.23,75.26,74107.0,73.9659,74.0052,73.9069,73.9364,74107.0
2025-04-21 10:15:00,75.27,75.27,75.12,75.17,99473.0,73.9462,73.9462,73.7989,73.848,99473.0
2025-04-21 10:20:00,75.18,75.2,75.1,75.14,93579.0,73.8578,73.8775,73.7792,73.8185,93579.0
2025-04-21 10:25:00,75.14,75.21,75.13,75.16,312207.0,73.8185,73.8873,73.8087,73.8382,312207.0
2025-04-21 10:30:00,75.17,75.21,75.09,75.14,97051.0,73.848,73.8873,73.7694,73.8185,97051.0
2025-04-21 10:35:00,75.14,75.23,75.14,75.22,48404.0,73.8185,73.9069,73.8185,73.8971,48404.0
2025-04-21 10:40:00,75.22,75.26,75.11,75.11,73221.0,73.8971,73.9364,73.7891,73.7891,73221.0
2025-04-21 10:45:00,75.12,75.18,75.05,75.07,39600.0,73.7989,73.8578,73.7301,73.7498,39600.0
2025-04-21 10:50:00,75.06,75.09,75.02,75.04,238086.0,73.7399,73.7694,73.7006,73.7203,238086.0
2025-04-21 10:55:00,75.04,75.06,74.98,75.0,68827.0,73.7203,73.7399,73.6613,73.681,68827.0
2025-04-21 11:00:00,75.0,75.04,74.93,74.95,76495.0,73.681,73.7203,73.6122,73.6319,76495.0
2025-04-21 11:05:00,74.95,74.98,74.88,74.92,48287.0,73.6319,73.6613,73.5631,73.6024,48287.0
2025-04-21 11:10:00,74.91,74.94,74.84,74.84,110676.0,73.5926,73.622,73.5238,73.5238,110676.0
2025-04-21 11:15:00,74.84,74.93,74.84,74.92,55065.0,73.5238,73.6122,73.5238,73.6024,55065.0
2025-04-21 11:20:00,74.92,74.93,74.83,74.87,85693.0,73.6024,73.6122,73.514,73.5533,85693.0
2025-04-21 11:25:00,74.87,74.89,74.83,74.84,51129.0,73.5533,73.5729,73.514,73.5238,51129.0
2025-04-21 11:30:00,74.85,74.89,74.75,74.77,200575.0,73.5336,73.5729,73.4354,73.455,200575.0
2025-04-21 11:35:00,74.76,74.79,74.74,74.78,61393.0,73.4452,73.4747,73.4256,73.4649,61393.0
2025-04-21 11:40:00,74.78,74.81,74.75,74.76,45409.0,73.4649,73.4943,73.4354,73.4452,45409.0
2025-04-21 11:45:00,74.76,74.78,74.7,74.75,46923.0,73.4452,73.4649,73.3863,73.4354,46923.0
2025-04-21 11:50:00,74.74,74.74,74.68,74.69,36983.0,73.4256,73.4256,73.3666,73.3764,36983.0
2025-04-21 11:55:00,74.69,74.72,74.66,74.71,24950.0,73.3764,73.4059,73.347,73.3961,24950.0
2025-04-21 12:00:00,74.71,74.77,74.71,74.77,51841.0,73.3961,73.455,73.3961,73.455,51841.0
2025-04-21 12:05:00,74.77,74.81,74.75,74.81,60713.0,73.455,73.4943,73.4354,73.4943,60713.0
2025-04-21 12:10:00,74.8,74.85,74.75,74.83,33936.0,73.4845,73.5336,73.4354,73.514,33936.0
2025-04-21 12:15:00,74.82,74.83,74.75,74.77,34357.0,73.5042,73.514,73.4354,73.455,34357.0
2025-04-21 12:20:00,74.77,74.81,74.75,74.78,523616.0,73.455,73.4943,73.4354,73.4649,523616.0
2025-04-21 12:25:00,74.8,74.8,74.73,74.75,60485.0,73.4845,73.4845,73.4157,73.4354,60485.0
2025-04-21 12:30:00,74.75,74.86,74.75,74.82,93905.0,73.4354,73.5434,73.4354,73.5042,93905.0
2025-04-21 12:35:00,74.83,74.88,74.81,74.88,63319.0,73.514,73.5631,73.4943,73.5631,63319.0
2025-04-21 12:40:00,74.88,74.91,74.87,74.87,27702.0,73.5631,73.5926,73.5533,73.5533,27702.0
2025-04-21 12:45:00,74.87,74.89,74.81,74.84,1363398.0,73.5533,73.5729,73.4943,73.5238,1363398.0
2025-04-21 12:50:00,74.84,74.84,74.77,74.78,42634.0,73.5238,73.5238,73.455,73.4649,42634.0
2025-04-21 12:55:00,74.78,74.79,74.72,74.73,62125.0,73.4649,73.4747,73.4059,73.4157,62125.0
2025-04-21 13:00:00,74.73,74.75,74.59,74.62,96066.0,73.4157,73.4354,73.2782,73.3077,96066.0
2025-04-21 13:05:00,74.62,74.66,74.62,74.64,69376.0,73.3077,73.347,73.3077,73.3273,69376.0
2025-04-21 13:10:00,74.63,74.63,74.56,74.57,40903.0,73.3175,73.3175,73.2487,73.2585,40903.0
2025-04-21 13:15:00,74.58,74.63,74.55,74.62,69739.0,73.2684,73.3175,73.2389,73.3077,69739.0
2025-04-21 13:20:00,74.62,74.69,74.6,74.6,35575.0,73.3077,73.3764,73.288,73.288,35575.0
2025-04-21 13:25:00,74.6,74.64,74.58,74.59,35092.0,73.288,73.3273,73.2684,73.2782,35092.0
2025-04-21 13:30:00,74.59,74.67,74.59,74.62,62076.0,73.2782,73.3568,73.2782,73.3077,62076.0
2025-04-21 13:35:00,74.61,74.67,74.61,74.63,69912.0,73.2978,73.3568,73.2978,73.3175,69912.0
2025-04-21 13:40:00,74.64,74.66,74.56,74.59,140647.0,73.3273,73.347,73.2487,73.2782,140647.0
2025-04-21 13:45:00,74.59,74.6,74.53,74.55,67354.0,73.2782,73.288,73.2193,73.2389,67354.0
2025-04-21 13:50:00,74.55,74.59,74.54,74.56,62843.0,73.2389,73.2782,73.2291,73.2487,62843.0
2025-04-21 13:55:00,74.55,74.58,74.5,74.53,81236.0,73.2389,73.2684,73.1898,73.2193,81236.0
2025-04-21 14:00:00,74.53,74.56,74.5,74.53,60751.0,73.2193,73.2487,73.1898,73.2193,60751.0
2025-04-21 14:05:00,74.53,74.59,74.52,74.56,219308.0,73.2193,73.2782,73.2094,73.2487,219308.0
2025-04-21 14:10:00,74.55,74.58,74.51,74.56,56780.0,73.2389,73.2684,73.1996,73.2487,56780.0
2025-04-21 14:15:00,74.56,74.65,74.56,74.62,69103.0,73.2487,73.3371,73.2487,73.3077,69103.0
2025-04-21 14:20:00,74.62,74.64,74.59,74.62,70119.0,73.3077,73.3273,73.2782,73.3077,70119.0
2025-04-21 14:25:00,74.62,74.67,74.6,74.67,54429.0,73.3077,73.3568,73.288,73.3568,54429.0
2025-04-21 14:30:00,74.68,74.76,74.68,74.73,92697.0,73.3666,73.4452,73.3666,73.4157,92697.0
2025-04-21 14:35:00,74.73,74.76,74.69,74.75,70087.0,73.4157,73.4452,73.3764,73.4354,70087.0
2025-04-21 14:40:00,74.75,74.75,74.64,74.65,77786.0,73.4354,73.4354,73.3273,73.3371,77786.0
2025-04-21 14:45:00,74.65,74.69,74.64,74.67,70982.0,73.3371,73.3764,73.3273,73.3568,70982.0
2025-04-21 14:50:00,74.68,74.68,74.61,74.63,34730.0,73.3666,73.3666,73.2978,73.3175,34730.0
2025-04-21 14:55:00,74.63,74.65,74.61,74.63,92875.0,73.3175,73.3371,73.2978,73.3175,92875.0
2025-04-21 15:00:00,74.63,74.76,74.62,74.75,157579.0,73.3175,73.4452,73.3077,73.4354,157579.0
2025-04-21 15:05:00,74.76,74.79,74.73,74.75,63297.0,73.4452,73.4747,73.4157,73.4354,63297.0
2025-04-21 15:10:00,74.75,74.79,74.74,74.77,132530.0,73.4354,73.4747,73.4256,73.455,132530.0
2025-04-21 15:15:00,74.77,74.81,74.74,74.8,65092.0,73.455,73.4943,73.4256,73.4845,65092.0
2025-04-21 15:20:00,74.8,74.85,74.79,74.81,58448.0,73.4845,73.5336,73.4747,73.4943,58448.0
2025-04-21 15:25:00,74.82,74.82,74.72,74.75,80251.0,73.5042,73.5042,73.4059,73.4354,80251.0
2025-04-21 15:30:00,74.76,74.84,74.75,74.83,226736.0,73.4452,73.5238,73.4354,73.514,226736.0
2025-04-21 15:35:00,74.84,74.96,74.82,74.89,89404.0,73.5238,73.6417,73.5042,73.5729,89404.0
2025-04-21 15:40:00,74.89,74.96,74.89,74.95,110214.0,73.5729,73.6417,73.5729,73.6319,110214.0
2025-04-21 15:45:00,74.94,74.98,74.89,74.95,208282.0,73.622,73.6613,73.5729,73.6319,208282.0
2025-04-21 15:50:00,74.96,75.02,74.87,75.01,143707.0,73.6417,73.7006,73.5533,73.6908,143707.0
2025-04-21 15:55:00,75.01,75.08,75.0,75.01,369059.0,73.6908,73.7596,73.681,73.6908,369059.0
2025-04-22 09:30:00,76.1,76.12,75.96,76.09,315554.0,74.7616,74.7813,74.6241,74.7518,315554.0
2025-04-22 09:35:00,76.09,76.12,76.06,76.11,142634.0,74.7518,74.7813,74.7223,74.7715,142634.0
2025-04-22 09:40:00,76.12,76.19,76.1,76.19,50536.0,74.7813,74.8501,74.7616,74.8501,50536.0
2025-04-22 09:45:00,76.19,76.23,76.18,76.2,297333.0,74.8501,74.8894,74.8402,74.8599,297333.0
2025-04-22 09:50:00,76.2,76.21,76.14,76.17,162640.0,74.8599,74.8697,74.8009,74.8304,162640.0
2025-04-22 09:55:00,76.16,76.19,76.12,76.15,164494.0,74.8206,74.8501,74.7813,74.8108,164494.0
2025-04-22 10:00:00,76.15,76.2,76.13,76.2,101025.0,74.8108,74.8599,74.7911,74.8599,101025.0
2025-04-22 10:05:00,76.2,76.25,76.15,76.23,197323.0,74.8599,74.909,74.8108,74.8894,197323.0
2025-04-22 10:10:00,76.23,76.24,76.18,76.2,80647.0,74.8894,74.8992,74.8402,74.8599,80647.0
2025-04-22 10:15:00,76.2,76.2,76.14,76.17,85995.0,74.8599,74.8599,74.8009,74.8304,85995.0
2025-04-22 10:20:00,76.17,76.23,76.17,76.23,75704.0,74.8304,74.8894,74.8304,74.8894,75704.0
2025-04-22 10:25:00,76.23,76.25,76.19,76.22,33195.0,74.8894,74.909,74.8501,74.8795,33195.0
2025-04-22 10:30:00,76.23,76.24,76.15,76.23,125083.0,74.8894,74.8992,74.8108,74.8894,125083.0
2025-04-22 10:35:00,76.23,76.36,76.22,76.33,66161.0,74.8894,75.0171,74.8795,74.9876,66161.0
2025-04-22 10:40:00,76.34,76.46,76.34,76.44,89008.0,74.9974,75.1153,74.9974,75.0957,89008.0
2025-04-22 10:45:00,76.45,76.48,76.42,76.43,79815.0,75.1055,75.135,75.076,75.0858,79815.0
2025-04-22 10:50:00,76.44,76.44,76.36,76.39,90515.0,75.0957,75.0957,75.0171,75.0465,90515.0
2025-04-22 10:55:00,76.38,76.46,76.36,76.45,90207.0,75.0367,75.1153,75.0171,75.1055,90207.0
2025-04-22 11:00:00,76.45,76.54,76.44,76.52,89302.0,75.1055,75.1939,75.0957,75.1743,89302.0
2025-04-22 11:05:00,76.52,76.58,76.51,76.58,56168.0,75.1743,75.2332,75.1644,75.2332,56168.0
2025-04-22 11:10:00,76.58,76.61,76.57,76.61,57420.0,75.2332,75.2627,75.2234,75.2627,57420.0
2025-04-22 11:15:00,76.61,76.63,76.58,76.59,35360.0,75.2627,75.2823,75.2332,75.243,35360.0
2025-04-22 11:20:00,76.6,76.62,76.55,76.61,31283.0,75.2528,75.2725,75.2037,75.2627,31283.0
2025-04-22 11:25:00,76.61,76.61,76.56,76.56,60734.0,75.2627,75.2627,75.2135,75.2135,60734.0
2025-04-22 11:30:00,76.56,76.61,76.54,76.6,38582.0,75.2135,75.2627,75.1939,75.2528,38582.0
2025-04-22 11:35:00,76.6,76.63,76.57,76.61,54332.0,75.2528,75.2823,75.2234,75.2627,54332.0
2025-04-22 11:40:00,76.62,76.63,76.56,76.57,47650.0,75.2725,75.2823,75.2135,75.2234,47650.0
2025-04-22 11:45:00,76.57,76.59,76.54,76.54,36689.0,75.2234,75.243,75.1939,75.1939,36689.0
2025-04-22 11:50:00,76.55,76.65,76.55,76.64,48795.0,75.2037,75.302,75.2037,75.2921,48795.0
2025-04-22 11:55:00,76.64,76.76,76.59,76.71,233968.0,75.2921,75.41,75.243,75.3609,233968.0
2025-04-22 12:00:00,76.72,76.86,76.72,76.82,75475.0,75.3707,75.5083,75.3707,75.469,75475.0
2025-04-22 12:05:00,76.82,76.88,76.79,76.85,53387.0,75.469,75.5279,75.4395,75.4984,53387.0
2025-04-22 12:10:00,76.87,76.89,76.81,76.88,53755.0,75.5181,75.5377,75.4592,75.5279,53755.0
2025-04-22 12:15:00,76.87,76.88,76.79,76.82,121548.0,75.5181,75.5279,75.4395,75.469,121548.0
2025-04-22 12:20:00,76.83,76.88,76.82,76.86,76474.0,75.4788,75.5279,75.469,75.5083,76474.0
2025-04-22 12:25:00,76.85,76.87,76.82,76.84,57282.0,75.4984,75.5181,75.469,75.4886,57282.0
2025-04-22 12:30:00,76.84,76.85,76.8,76.81,18951.0,75.4886,75.4984,75.4493,75.4592,18951.0
2025-04-22 12:35:00,76.83,76.84,76.75,76.76,40406.0,75.4788,75.4886,75.4002,75.41,40406.0
2025-04-22 12:40:00,76.76,76.76,76.68,76.75,67846.0,75.41,75.41,75.3314,75.4002,67846.0
2025-04-22 12:45:00,76.75,76.75,76.67,76.7,45621.0,75.4002,75.4002,75.3216,75.3511,45621.0
2025-04-22 12:50:00,76.7,76.7,76.63,76.67,167761.0,75.3511,75.3511,75.2823,75.3216,167761.0
2025-04-22 12:55:00,76.68,76.69,76.64,76.65,103693.0,75.3314,75.3413,75.2921,75.302,103693.0
2025-04-22 13:00:00,76.65,76.69,76.65,76.67,44476.0,75.302,75.3413,75.302,75.3216,44476.0
2025-04-22 13:05:00,76.69,76.76,76.64,76.74,159959.0,75.3413,75.41,75.2921,75.3904,159959.0
2025-04-22 13:10:00,76.74,76.74,76.52,76.56,94596.0,75.3904,75.3904,75.1743,75.2135,94596.0
2025-04-22 13:15:00,76.55,76.55,76.4,76.52,76722.0,75.2037,75.2037,75.0564,75.1743,76722.0
2025-04-22 13:20:00,76.51,76.53,76.39,76.41,69526.0,75.1644,75.1841,75.0465,75.0662,69526.0
2025-04-22 13:25:00,76.4,76.63,76.35,76.37,333730.0,75.0564,75.2823,75.0072,75.0269,333730.0
2025-04-22 13:30:00,76.36,76.46,76.32,76.37,127700.0,75.0171,75.1153,74.9778,75.0269,127700.0
2025-04-22 13:35:00,76.37,76.46,76.37,76.39,136968.0,75.0269,75.1153,75.0269,75.0465,136968.0
2025-04-22 13:40:00,76.39,76.4,76.33,76.4,15405.0,75.0465,75.0564,74.9876,75.0564,15405.0
2025-04-22 13:45:00,76.4,76.42,76.33,76.34,29245.0,75.0564,75.076,74.9876,74.9974,29245.0
2025-04-22 13:50:00,76.35,76.41,76.33,76.4,82280.0,75.0072,75.0662,74.9876,75.0564,82280.0
2025-04-22 13:55:00,76.4,76.43,76.34,76.34,35176.0,75.0564,75.0858,74.9974,74.9974,35176.0
2025-04-22 14:00:00,76.34,76.45,76.3,76.45,58059.0,74.9974,75.1055,74.9581,75.1055,58059.0
2025-04-22 14:05:00,76.45,76.51,76.44,76.47,35132.0,75.1055,75.1644,75.0957,75.1251,35132.0
2025-04-22 14:10:00,76.47,76.54,76.45,76.54,66153.0,75.1251,75.1939,75.1055,75.1939,66153.0
2025-04-22 14:15:00,76.53,76.56,76.5,76.55,86118.0,75.1841,75.2135,75.1546,75.2037,86118.0
2025-04-22 14:20:00,76.53,76.62,76.52,76.6,50369.0,75.1841,75.2725,75.1743,75.2528,50369.0
2025-04-22 14:25:00,76.59,76.61,76.57,76.59,31312.0,75.243,75.2627,75.2234,75.243,31312.0
2025-04-22 14:30:00,76.58,76.63,76.58,76.62,57998.0,75.2332,75.2823,75.2332,75.2725,57998.0
2025-04-22 14:35:00,76.63,76.65,76.59,76.59,49666.0,75.2823,75.302,75.243,75.243,49666.0
2025-04-22 14:40:00,76.59,76.63,76.58,76.63,41417.0,75.243,75.2823,75.2332,75.2823,41417.0
2025-04-22 14:45:00,76.63,76.66,76.61,76.63,137820.0,75.2823,75.3118,75.2627,75.2823,137820.0
2025-04-22 14:50:00,76.63,76.68,76.62,76.64,61520.0,75.2823,75.3314,75.2725,75.2921,61520.0
2025-04-22 14:55:00,76.65,76.7,76.64,76.68,53201.0,75.302,75.3511,75.2921,75.3314,53201.0
2025-04-22 15:00:00,76.68,76.71,76.65,76.7,44161.0,75.3314,75.3609,75.302,75.3511,44161.0
2025-04-22 15:05:00,76.71,76.72,76.63,76.65,95980.0,75.3609,75.3707,75.2823,75.302,95980.0
2025-04-22 15:10:00,76.65,76.66,76.58,76.6,75192.0,75.302,75.3118,75.2332,75.2528,75192.0
2025-04-22 15:15:00,76.61,76.62,76.51,76.55,37715.0,75.2627,75.2725,75.1644,75.2037,37715.0
2025-04-22 15:20:00,76.55,76.56,76.46,76.53,88749.0,75.2037,75.2135,75.1153,75.1841,88749.0
2025-04-22 15:25:00,76.53,76.55,76.49,76.52,93840.0,75.1841,75.2037,75.1448,75.1743,93840.0
2025-04-22 15:30:00,76.52,76.54,76.49,76.53,36873.0,75.1743,75.1939,75.1448,75.1841,36873.0
2025-04-22 15:35:00,76.53,76.57,76.51,76.51,56645.0,75.1841,75.2234,75.1644,75.1644,56645.0
2025-04-22 15:40:00,76.52,76.65,76.51,76.64,571116.0,75.1743,75.302,75.1644,75.2921,571116.0
2025-04-22 15:45:00,76.64,76.66,76.62,76.64,288293.0,75.2921,75.3118,75.2725,75.2921,288293.0
2025-04-22 15:50:00,76.64,76.65,76.49,76.58,154381.0,75.2921,75.302,75.1448,75.2332,154381.0
2025-04-22 15:55:00,76.56,76.58,76.52,76.58,403754.0,75.2135,75.2332,75.1743,75.2332,403754.0
2025-04-23 09:30:00,77.26,77.28,77.17,77.22,356127.0,75.9012,75.9209,75.8128,75.8619,356127.0
2025-04-23 09:35:00,77.21,77.71,77.15,77.29,593609.0,75.8521,76.3433,75.7932,75.9307,593609.0
2025-04-23 09:40:00,77.28,77.45,77.24,77.41,195565.0,75.9209,76.0879,75.8816,76.0486,195565.0
2025-04-23 09:45:00,77.42,77.46,77.33,77.37,426093.0,76.0584,76.0977,75.97,76.0093,426093.0
2025-04-23 09:50:00,77.37,77.37,77.08,77.22,705333.0,76.0093,76.0093,75.7244,75.8619,705333.0
2025-04-23 09:55:00,77.24,77.29,77.17,77.27,182548.0,75.8816,75.9307,75.8128,75.9111,182548.0
2025-04-23 10:00:00,77.28,77.39,77.13,77.33,333314.0,75.9209,76.029,75.7735,75.97,333314.0
2025-04-23 10:05:00,77.33,77.44,77.3,77.36,92173.0,75.97,76.0781,75.9405,75.9995,92173.0
2025-04-23 10:10:00,77.36,77.43,77.29,77.34,78927.0,75.9995,76.0682,75.9307,75.9798,78927.0
2025-04-23 10:15:00,77.35,77.35,77.12,77.25,77741.0,75.9897,75.9897,75.7637,75.8914,77741.0
2025-04-23 10:20:00,77.24,77.31,77.14,77.28,121375.0,75.8816,75.9504,75.7833,75.9209,121375.0
2025-04-23 10:25:00,77.29,77.38,77.26,77.34,92844.0,75.9307,76.0191,75.9012,75.9798,92844.0
2025-04-23 10:30:00,77.33,77.4,77.32,77.37,91520.0,75.97,76.0388,75.9602,76.0093,91520.0
2025-04-23 10:35:00,77.37,77.44,77.36,77.38,102576.0,76.0093,76.0781,75.9995,76.0191,102576.0
2025-04-23 10:40:00,77.37,77.41,77.3,77.39,62609.0,76.0093,76.0486,75.9405,76.029,62609.0
2025-04-23 10:45:00,77.4,77.45,77.38,77.42,49050.0,76.0388,76.0879,76.0191,76.0584,49050.0
2025-04-23 10:50:00,77.42,77.42,77.28,77.28,87612.0,76.0584,76.0584,75.9209,75.9209,87612.0
2025-04-23 10:55:00,77.28,77.34,77.25,77.26,55834.0,75.9209,75.9798,75.8914,75.9012,55834.0
2025-04-23 11:00:00,77.28,77.35,77.03,77.2,372230.0,75.9209,75.9897,75.6753,75.8423,372230.0
2025-04-23 11:05:00,77.2,77.31,77.19,77.24,58545.0,75.8423,75.9504,75.8325,75.8816,58545.0
2025-04-23 11:10:00,77.23,77.26,77.2,77.2,230179.0,75.8718,75.9012,75.8423,75.8423,230179.0
2025-04-23 11:15:00,77.2,77.22,77.09,77.09,88959.0,75.8423,75.8619,75.7342,75.7342,88959.0
2025-04-23 11:20:00,77.09,77.13,76.92,77.09,194486.0,75.7342,75.7735,75.5672,75.7342,194486.0
2025-04-23 11:25:00,77.08,77.1,76.95,77.04,119099.0,75.7244,75.7441,75.5967,75.6851,119099.0
2025-04-23 11:30:00,77.05,77.06,76.94,77.03,63423.0,75.6949,75.7048,75.5869,75.6753,63423.0
2025-04-23 11:35:00,77.03,77.12,77.02,77.11,176123.0,75.6753,75.7637,75.6655,75.7539,176123.0
2025-04-23 11:40:00,77.12,77.14,77.03,77.04,68450.0,75.7637,75.7833,75.6753,75.6851,68450.0
2025-04-23 11:45:00,77.04,77.05,76.86,76.88,68871.0,75.6851,75.6949,75.5083,75.5279,68871.0
2025-04-23 11:50:00,76.88,76.94,76.83,76.9,41447.0,75.5279,75.5869,75.4788,75.5476,41447.0
2025-04-23 11:55:00,76.91,76.99,76.91,76.96,65274.0,75.5574,75.636,75.5574,75.6065,65274.0
2025-04-23 12:00:00,76.95,76.98,76.85,76.92,129453.0,75.5967,75.6262,75.4984,75.5672,129453.0
2025-04-23 12:05:00,76.92,76.93,76.79,76.79,123928.0,75.5672,75.577,75.4395,75.4395,123928.0
2025-04-23 12:10:00,76.81,76.86,76.78,76.83,36854.0,75.4592,75.5083,75.4297,75.4788,36854.0
2025-04-23 12:15:00,76.83,76.85,76.71,76.72,144096.0,75.4788,75.4984,75.3609,75.3707,144096.0
2025-04-23 12:20:00,76.72,76.72,76.66,76.7,58421.0,75.3707,75.3707,75.3118,75.3511,58421.0
2025-04-23 12:25:00,76.71,76.83,76.64,76.83,67124.0,75.3609,75.4788,75.2921,75.4788,67124.0
2025-04-23 12:30:00,76.84,76.88,76.81,76.84,53854.0,75.4886,75.5279,75.4592,75.4886,53854.0
2025-04-23 12:35:00,76.84,76.94,76.84,76.91,125412.0,75.4886,75.5869,75.4886,75.5574,125412.0
2025-04-23 12:40:00,76.9,76.92,76.86,76.88,66363.0,75.5476,75.5672,75.5083,75.5279,66363.0
2025-04-23 12:45:00,76.87,76.89,76.79,76.8,59983.0,75.5181,75.5377,75.4395,75.4493,59983.0
2025-04-23 12:50:00,76.79,76.85,76.78,76.81,51283.0,75.4395,75.4984,75.4297,75.4592,51283.0
2025-04-23 12:55:00,76.81,76.96,76.8,76.95,102019.0,75.4592,75.6065,75.4493,75.5967,102019.0
2025-04-23 13:00:00,76.96,76.98,76.75,76.97,251851.0,75.6065,75.6262,75.4002,75.6163,251851.0
2025-04-23 13:05:00,76.98,77.04,76.94,77.02,62907.0,75.6262,75.6851,75.5869,75.6655,62907.0
2025-04-23 13:10:00,77.01,77.03,76.95,76.99,80286.0,75.6556,75.6753,75.5967,75.636,80286.0
2025-04-23 13:15:00,76.99,77.01,76.95,76.98,61864.0,75.636,75.6556,75.5967,75.6262,61864.0
2025-04-23 13:20:00,76.98,77.01,76.93,76.97,49201.0,75.6262,75.6556,75.577,75.6163,49201.0
2025-04-23 13:25:00,76.97,77.01,76.9,76.9,50447.0,75.6163,75.6556,75.5476,75.5476,50447.0
2025-04-23 13:30:00,76.91,76.96,76.83,76.86,61315.0,75.5574,75.6065,75.4788,75.5083,61315.0
2025-04-23 13:35:00,76.87,76.89,76.79,76.83,42836.0,75.5181,75.5377,75.4395,75.4788,42836.0
2025-04-23 13:40:00,76.83,76.87,76.79,76.86,145976.0,75.4788,75.5181,75.4395,75.5083,145976.0
2025-04-23 13:45:00,76.86,76.88,76.82,76.86,67846.0,75.5083,75.5279,75.469,75.5083,67846.0
2025-04-23 13:50:00,76.86,76.96,76.83,76.95,99687.0,75.5083,75.6065,75.4788,75.5967,99687.0
2025-04-23 13:55:00,76.95,76.99,76.93,76.96,110552.0,75.5967,75.636,75.577,75.6065,110552.0
2025-04-23 14:00:00,76.96,76.98,76.84,76.9,95946.0,75.6065,75.6262,75.4886,75.5476,95946.0
2025-04-23 14:05:00,76.91,76.92,76.86,76.9,93748.0,75.5574,75.5672,75.5083,75.5476,93748.0
2025-04-23 14:10:00,76.9,76.96,76.82,76.9,60110.0,75.5476,75.6065,75.469,75.5476,60110.0
2025-04-23 14:15:00,76.91,76.98,76.9,76.92,203730.0,75.5574,75.6262,75.5476,75.5672,203730.0
2025-04-23 14:20:00,76.93,76.97,76.83,76.86,56660.0,75.577,75.6163,75.4788,75.5083,56660.0
2025-04-23 14:25:00,76.85,76.85,76.75,76.77,54852.0,75.4984,75.4984,75.4002,75.4199,54852.0
2025-04-23 14:30:00,76.78,76.86,76.76,76.8,47608.0,75.4297,75.5083,75.41,75.4493,47608.0
2025-04-23 14:35:00,76.81,76.84,76.79,76.83,76362.0,75.4592,75.4886,75.4395,75.4788,76362.0
2025-04-23 14:40:00,76.83,76.84,76.7,76.71,101641.0,75.4788,75.4886,75.3511,75.3609,101641.0
2025-04-23 14:45:00,76.7,76.79,76.69,76.79,37383.0,75.3511,75.4395,75.3413,75.4395,37383.0
2025-04-23 14:50:00,76.78,76.78,76.73,76.76,39642.0,75.4297,75.4297,75.3806,75.41,39642.0
2025-04-23 14:55:00,76.75,76.82,76.73,76.75,32934.0,75.4002,75.469,75.3806,75.4002,32934.0
2025-04-23 15:00:00,76.75,76.8,76.65,76.67,379857.0,75.4002,75.4493,75.302,75.3216,379857.0
2025-04-23 15:05:00,76.67,76.73,76.67,76.7,55470.0,75.3216,75.3806,75.3216,75.3511,55470.0
2025-04-23 15:10:00,76.71,76.76,76.69,76.7,73700.0,75.3609,75.41,75.3413,75.3511,73700.0
2025-04-23 15:15:00,76.7,76.71,76.67,76.7,105716.0,75.3511,75.3609,75.3216,75.3511,105716.0
2025-04-23 15:20:00,76.7,76.72,76.64,76.65,60243.0,75.3511,75.3707,75.2921,75.302,60243.0
2025-04-23 15:25:00,76.65,76.73,76.63,76.68,54432.0,75.302,75.3806,75.2823,75.3314,54432.0
2025-04-23 15:30:00,76.68,76.73,76.66,76.67,71885.0,75.3314,75.3806,75.3118,75.3216,71885.0
2025-04-23 15:35:00,76.67,76.67,76.57,76.62,88565.0,75.3216,75.3216,75.2234,75.2725,88565.0
2025-04-23 15:40:00,76.61,76.68,76.59,76.66,392312.0,75.2627,75.3314,75.243,75.3118,392312.0
2025-04-23 15:45:00,76.65,76.7,76.6,76.68,129708.0,75.302,75.3511,75.2528,75.3314,129708.0
2025-04-23 15:50:00,76.68,76.81,76.68,76.8,179713.0,75.3314,75.4592,75.3314,75.4493,179713.0
2025-04-23 15:55:00,76.79,76.84,76.75,76.78,629680.0,75.4395,75.4886,75.4002,75.4297,629680.0
2025-04-24 09:30:00,77.13,77.14,76.99,77.06,146315.0,75.7735,75.7833,75.636,75.7048,146315.0
2025-04-24 09:35:00,77.05,77.06,77.0,77.03,70013.0,75.6949,75.7048,75.6458,75.6753,70013.0
2025-04-24 09:40:00,77.07,77.13,77.04,77.1,204582.0,75.7146,75.7735,75.6851,75.7441,204582.0
2025-04-24 09:45:00,77.1,77.12,77.08,77.09,132701.0,75.7441,75.7637,75.7244,75.7342,132701.0
2025-04-24 09:50:00,77.09,77.14,77.05,77.14,101231.0,75.7342,75.7833,75.6949,75.7833,101231.0
2025-04-24 09:55:00,77.14,77.21,77.11,77.19,66513.0,75.7833,75.8521,75.7539,75.8325,66513.0
2025-04-24 10:00:00,77.18,77.25,77.17,77.25,67365.0,75.8226,75.8914,75.8128,75.8914,67365.0
2025-04-24 10:05:00,77.25,77.28,77.22,77.27,78966.0,75.8914,75.9209,75.8619,75.9111,78966.0
2025-04-24 10:10:00,77.27,77.27,77.19,77.2,97976.0,75.9111,75.9111,75.8325,75.8423,97976.0
2025-04-24 10:15:00,77.2,77.22,77.14,77.22,72388.0,75.8423,75.8619,75.7833,75.8619,72388.0
2025-04-24 10:20:00,77.22,77.3,77.22,77.29,88461.0,75.8619,75.9405,75.8619,75.9307,88461.0
2025-04-24 10:25:00,77.29,77.35,77.28,77.33,138306.0,75.9307,75.9897,75.9209,75.97,138306.0
2025-04-24 10:30:00,77.32,77.4,77.31,77.39,125913.0,75.9602,76.0388,75.9504,76.029,125913.0
2025-04-24 10:35:00,77.39,77.41,77.36,77.39,117045.0,76.029,76.0486,75.9995,76.029,117045.0
2025-04-24 10:40:00,77.4,77.44,77.34,77.37,294286.0,76.0388,76.0781,75.9798,76.0093,294286.0
2025-04-24 10:45:00,77.38,77.4,77.3,77.33,101383.0,76.0191,76.0388,75.9405,75.97,101383.0
2025-04-24 10:50:00,77.34,77.35,77.26,77.31,162373.0,75.9798,75.9897,75.9012,75.9504,162373.0
2025-04-24 10:55:00,77.32,77.36,77.29,77.35,125097.0,75.9602,75.9995,75.9307,75.9897,125097.0
2025-04-24 11:00:00,77.36,77.4,77.33,77.37,103570.0,75.9995,76.0388,75.97,76.0093,103570.0
2025-04-24 11:05:00,77.38,77.39,77.36,77.38,62199.0,76.0191,76.029,75.9995,76.0191,62199.0
2025-04-24 11:10:00,77.38,77.45,77.37,77.42,78042.0,76.0191,76.0879,76.0093,76.0584,78042.0
2025-04-24 11:15:00,77.42,77.44,77.34,77.34,79473.0,76.0584,76.0781,75.9798,75.9798,79473.0
2025-04-24 11:20:00,77.35,77.41,77.34,77.36,121419.0,75.9897,76.0486,75.9798,75.9995,121419.0
2025-04-24 11:25:00,77.36,77.39,77.31,77.31,55302.0,75.9995,76.029,75.9504,75.9504,55302.0
2025-04-24 11:30:00,77.33,77.37,77.29,77.36,35387.0,75.97,76.0093,75.9307,75.9995,35387.0
2025-04-24 11:35:00,77.37,77.38,77.33,77.35,27737.0,76.0093,76.0191,75.97,75.9897,27737.0
2025-04-24 11:40:00,77.34,77.37,77.32,77.33,73631.0,75.9798,76.0093,75.9602,75.97,73631.0
2025-04-24 11:45:00,77.34,77.42,77.32,77.39,136269.0,75.9798,76.0584,75.9602,76.029,136269.0
2025-04-24 11:50:00,77.39,77.43,77.34,77.42,117065.0,76.029,76.0682,75.9798,76.0584,117065.0
2025-04-24 11:55:00,77.41,77.44,77.34,77.37,946448.0,76.0486,76.0781,75.9798,76.0093,946448.0
2025-04-24 12:00:00,77.37,77.44,77.37,77.41,32869.0,76.0093,76.0781,76.0093,76.0486,32869.0
2025-04-24 12:05:00,77.41,77.41,77.31,77.34,45646.0,76.0486,76.0486,75.9504,75.9798,45646.0
2025-04-24 12:10:00,77.33,77.45,77.33,77.45,35919.0,75.97,76.0879,75.97,76.0879,35919.0
2025-04-24 12:15:00,77.44,77.48,77.42,77.48,720933.0,76.0781,76.1174,76.0584,76.1174,720933.0
2025-04-24 12:20:00,77.48,77.52,77.48,77.49,47260.0,76.1174,76.1567,76.1174,76.1272,47260.0
2025-04-24 12:25:00,77.48,77.57,77.47,77.52,253065.0,76.1174,76.2058,76.1075,76.1567,253065.0
2025-04-24 12:30:00,77.52,77.54,77.49,77.53,45176.0,76.1567,76.1763,76.1272,76.1665,45176.0
2025-04-24 12:35:00,77.53,77.56,77.5,77.52,149002.0,76.1665,76.196,76.137,76.1567,149002.0
2025-04-24 12:40:00,77.52,77.55,77.5,77.55,29711.0,76.1567,76.1861,76.137,76.1861,29711.0
2025-04-24 12:45:00,77.55,77.55,77.5,77.54,72144.0,76.1861,76.1861,76.137,76.1763,72144.0
2025-04-24 12:50:00,77.53,77.58,77.51,77.58,35503.0,76.1665,76.2156,76.1468,76.2156,35503.0
2025-04-24 12:55:00,77.58,77.64,77.58,77.61,36188.0,76.2156,76.2746,76.2156,76.2451,36188.0
2025-04-24 13:00:00,77.61,77.63,77.57,77.59,38491.0,76.2451,76.2647,76.2058,76.2254,38491.0
2025-04-24 13:05:00,77.61,77.62,77.56,77.57,27508.0,76.2451,76.2549,76.196,76.2058,27508.0
2025-04-24 13:10:00,77.58,77.59,77.55,77.59,29252.0,76.2156,76.2254,76.1861,76.2254,29252.0
2025-04-24 13:15:00,77.59,77.59,77.49,77.52,59350.0,76.2254,76.2254,76.1272,76.1567,59350.0
2025-04-24 13:20:00,77.52,77.55,77.49,77.54,45268.0,76.1567,76.1861,76.1272,76.1763,45268.0
2025-04-24 13:25:00,77.54,77.56,77.53,77.55,53431.0,76.1763,76.196,76.1665,76.1861,53431.0
2025-04-24 13:30:00,77.55,77.6,77.52,77.53,31957.0,76.1861,76.2353,76.1567,76.1665,31957.0
2025-04-24 13:35:00,77.53,77.56,77.52,77.56,38628.0,76.1665,76.196,76.1567,76.196,38628.0
2025-04-24 13:40:00,77.55,77.57,77.49,77.51,88504.0,76.1861,76.2058,76.1272,76.1468,88504.0
2025-04-24 13:45:00,77.52,77.56,77.49,77.55,106417.0,76.1567,76.196,76.1272,76.1861,106417.0
2025-04-24 13:50:00,77.55,77.59,77.55,77.59,38190.0,76.1861,76.2254,76.1861,76.2254,38190.0
2025-04-24 13:55:00,77.58,77.59,77.54,77.56,57419.0,76.2156,76.2254,76.1763,76.196,57419.0
2025-04-24 14:00:00,77.55,77.61,77.54,77.6,71764.0,76.1861,76.2451,76.1763,76.2353,71764.0
2025-04-24 14:05:00,77.59,77.64,77.58,77.61,70734.0,76.2254,76.2746,76.2156,76.2451,70734.0
2025-04-24 14:10:00,77.61,77.62,77.58,77.6,43845.0,76.2451,76.2549,76.2156,76.2353,43845.0
2025-04-24 14:15:00,77.59,77.62,77.56,77.59,59132.0,76.2254,76.2549,76.196,76.2254,59132.0
2025-04-24 14:20:00,77.58,77.58,77.54,77.56,44708.0,76.2156,76.2156,76.1763,76.196,44708.0
2025-04-24 14:25:00,77.56,77.58,77.54,77.56,76399.0,76.196,76.2156,76.1763,76.196,76399.0
2025-04-24 14:30:00,77.56,77.62,77.55,77.61,52137.0,76.196,76.2549,76.1861,76.2451,52137.0
2025-04-24 14:35:00,77.61,77.63,77.6,77.6,39495.0,76.2451,76.2647,76.2353,76.2353,39495.0
2025-04-24 14:40:00,77.61,77.63,77.59,77.61,64276.0,76.2451,76.2647,76.2254,76.2451,64276.0
2025-04-24 14:45:00,77.61,77.64,77.6,77.63,94803.0,76.2451,76.2746,76.2353,76.2647,94803.0
2025-04-24 14:50:00,77.63,77.65,77.61,77.63,54937.0,76.2647,76.2844,76.2451,76.2647,54937.0
2025-04-24 14:55:00,77.63,77.63,77.59,77.59,39620.0,76.2647,76.2647,76.2254,76.2254,39620.0
2025-04-24 15:00:00,77.58,77.59,77.53,77.54,84823.0,76.2156,76.2254,76.1665,76.1763,84823.0
2025-04-24 15:05:00,77.55,77.58,77.53,77.54,52368.0,76.1861,76.2156,76.1665,76.1763,52368.0
2025-04-24 15:10:00,77.54,77.55,77.5,77.53,75755.0,76.1763,76.1861,76.137,76.1665,75755.0
2025-04-24 15:15:00,77.54,77.63,77.53,77.63,82677.0,76.1763,76.2647,76.1665,76.2647,82677.0
2025-04-24 15:20:00,77.62,77.66,77.6,77.62,88601.0,76.2549,76.2942,76.2353,76.2549,88601.0
2025-04-24 15:25:00,77.62,77.66,77.62,77.62,136730.0,76.2549,76.2942,76.2549,76.2549,136730.0
2025-04-24 15:30:00,77.63,77.69,77.62,77.67,142644.0,76.2647,76.3237,76.2549,76.304,142644.0
2025-04-24 15:35:00,77.66,77.76,77.63,77.76,68678.0,76.2942,76.3924,76.2647,76.3924,68678.0
2025-04-24 15:40:00,77.75,77.78,77.75,77.77,159824.0,76.3826,76.4121,76.3826,76.4023,159824.0
2025-04-24 15:45:00,77.77,77.78,77.75,77.78,110860.0,76.4023,76.4121,76.3826,76.4121,110860.0
2025-04-24 15:50:00,77.78,77.79,77.71,77.74,261736.0,76.4121,76.4219,76.3433,76.3728,261736.0
2025-04-24 15:55:00,77.75,77.79,77.73,77.76,357037.0,76.3826,76.4219,76.363,76.3924,357037.0
2025-04-25 09:30:00,77.65,77.65,77.54,77.62,264377.0,76.2844,76.2844,76.1763,76.2549,264377.0
2025-04-25 09:35:00,77.62,77.68,77.6,77.65,74655.0,76.2549,76.3139,76.2353,76.2844,74655.0
2025-04-25 09:40:00,77.67,77.68,77.55,77.56,68941.0,76.304,76.3139,76.1861,76.196,68941.0
2025-04-25 09:45:00,77.57,77.59,77.53,77.55,36068.0,76.2058,76.2254,76.1665,76.1861,36068.0
2025-04-25 09:50:00,77.55,77.58,77.51,77.54,219471.0,76.1861,76.2156,76.1468,76.1763,219471.0
2025-04-25 09:55:00,77.56,77.6,77.56,77.56,104595.0,76.196,76.2353,76.196,76.196,104595.0
2025-04-25 10:00:00,77.58,77.69,77.54,77.65,123751.0,76.2156,76.3237,76.1763,76.2844,123751.0
2025-04-25 10:05:00,77.65,77.74,77.65,77.72,306407.0,76.2844,76.3728,76.2844,76.3531,306407.0
2025-04-25 10:10:00,77.72,77.76,77.69,77.7,93778.0,76.3531,76.3924,76.3237,76.3335,93778.0
2025-04-25 10:15:00,77.7,77.71,77.61,77.62,46344.0,76.3335,76.3433,76.2451,76.2549,46344.0
2025-04-25 10:20:00,77.63,77.63,77.5,77.56,150818.0,76.2647,76.2647,76.137,76.196,150818.0
2025-04-25 10:25:00,77.57,77.59,77.51,77.55,316236.0,76.2058,76.2254,76.1468,76.1861,316236.0
2025-04-25 10:30:00,77.55,77.59,77.49,77.58,52783.0,76.1861,76.2254,76.1272,76.2156,52783.0
2025-04-25 10:35:00,77.58,77.63,77.57,77.62,104755.0,76.2156,76.2647,76.2058,76.2549,104755.0
2025-04-25 10:40:00,77.62,77.67,77.61,77.64,34816.0,76.2549,76.304,76.2451,76.2746,34816.0
2025-04-25 10:45:00,77.64,77.66,77.6,77.66,20322.0,76.2746,76.2942,76.2353,76.2942,20322.0
2025-04-25 10:50:00,77.65,77.68,77.62,77.63,41683.0,76.2844,76.3139,76.2549,76.2647,41683.0
2025-04-25 10:55:00,77.63,77.63,77.56,77.6,112142.0,76.2647,76.2647,76.196,76.2353,112142.0
2025-04-25 11:00:00,77.6,77.61,77.58,77.59,15414.0,76.2353,76.2451,76.2156,76.2254,15414.0
2025-04-25 11:05:00,77.6,77.62,77.57,77.58,23829.0,76.2353,76.2549,76.2058,76.2156,23829.0
2025-04-25 11:10:00,77.58,77.64,77.58,77.61,59293.0,76.2156,76.2746,76.2156,76.2451,59293.0
2025-04-25 11:15:00,77.62,77.64,77.55,77.62,17225.0,76.2549,76.2746,76.1861,76.2549,17225.0
2025-04-25 11:20:00,77.62,77.66,77.62,77.65,47291.0,76.2549,76.2942,76.2549,76.2844,47291.0
2025-04-25 11:25:00,77.64,77.65,77.6,77.62,53643.0,76.2746,76.2844,76.2353,76.2549,53643.0
2025-04-25 11:30:00,77.62,77.7,77.61,77.68,38924.0,76.2549,76.3335,76.2451,76.3139,38924.0
2025-04-25 11:35:00,77.67,77.7,77.64,77.69,44482.0,76.304,76.3335,76.2746,76.3237,44482.0
2025-04-25 11:40:00,77.68,77.76,77.68,77.69,44898.0,76.3139,76.3924,76.3139,76.3237,44898.0
2025-04-25 11:45:00,77.69,77.75,77.68,77.73,20750.0,76.3237,76.3826,76.3139,76.363,20750.0
2025-04-25 11:50:00,77.75,77.83,77.74,77.83,61693.0,76.3826,76.4612,76.3728,76.4612,61693.0
2025-04-25 11:55:00,77.82,77.85,77.8,77.84,24193.0,76.4514,76.4809,76.4317,76.471,24193.0
2025-04-25 12:00:00,77.83,77.85,77.82,77.84,26969.0,76.4612,76.4809,76.4514,76.471,26969.0
2025-04-25 12:05:00,77.84,77.88,77.82,77.86,386424.0,76.471,76.5103,76.4514,76.4907,386424.0
2025-04-25 12:10:00,77.87,77.9,77.86,77.87,16267.0,76.5005,76.53,76.4907,76.5005,16267.0
2025-04-25 12:15:00,77.87,77.88,77.85,77.87,16804.0,76.5005,76.5103,76.4809,76.5005,16804.0
2025-04-25 12:20:00,77.87,77.91,77.84,77.91,85163.0,76.5005,76.5398,76.471,76.5398,85163.0
2025-04-25 12:25:00,77.9,77.93,77.9,77.91,56492.0,76.53,76.5595,76.53,76.5398,56492.0
2025-04-25 12:30:00,77.91,77.95,77.91,77.95,71338.0,76.5398,76.5791,76.5398,76.5791,71338.0
2025-04-25 12:35:00,77.95,77.98,77.93,77.95,75554.0,76.5791,76.6086,76.5595,76.5791,75554.0
2025-04-25 12:40:00,77.95,77.97,77.94,77.95,55292.0,76.5791,76.5988,76.5693,76.5791,55292.0
2025-04-25 12:45:00,77.95,77.95,77.86,77.9,91403.0,76.5791,76.5791,76.4907,76.53,91403.0
2025-04-25 12:50:00,77.89,77.91,77.87,77.9,115033.0,76.5202,76.5398,76.5005,76.53,115033.0
2025-04-25 12:55:00,77.9,77.9,77.87,77.88,45439.0,76.53,76.53,76.5005,76.5103,45439.0
2025-04-25 13:00:00,77.87,77.91,77.87,77.89,72043.0,76.5005,76.5398,76.5005,76.5202,72043.0
2025-04-25 13:05:00,77.89,77.94,77.89,77.92,65245.0,76.5202,76.5693,76.5202,76.5496,65245.0
2025-04-25 13:10:00,77.93,77.98,77.92,77.97,205134.0,76.5595,76.6086,76.5496,76.5988,205134.0
2025-04-25 13:15:00,77.97,78.01,77.95,77.98,405747.0,76.5988,76.638,76.5791,76.6086,405747.0
2025-04-25 13:20:00,77.99,78.0,77.96,77.98,102785.0,76.6184,76.6282,76.5889,76.6086,102785.0
2025-04-25 13:25:00,77.97,78.03,77.96,78.03,31692.0,76.5988,76.6577,76.5889,76.6577,31692.0
2025-04-25 13:30:00,78.03,78.03,77.97,78.02,32710.0,76.6577,76.6577,76.5988,76.6479,32710.0
2025-04-25 13:35:00,78.02,78.04,77.86,77.9,234243.0,76.6479,76.6675,76.4907,76.53,234243.0
2025-04-25 13:40:00,77.89,77.95,77.85,77.91,35183.0,76.5202,76.5791,76.4809,76.5398,35183.0
2025-04-25 13:45:00,77.9,77.91,77.81,77.87,147345.0,76.53,76.5398,76.4416,76.5005,147345.0
2025-04-25 13:50:00,77.87,77.87,77.79,77.79,105743.0,76.5005,76.5005,76.4219,76.4219,105743.0
2025-04-25 13:55:00,77.8,77.81,77.71,77.77,35047.0,76.4317,76.4416,76.3433,76.4023,35047.0
2025-04-25 14:00:00,77.78,77.88,77.75,77.86,64617.0,76.4121,76.5103,76.3826,76.4907,64617.0
2025-04-25 14:05:00,77.86,77.91,77.83,77.9,45101.0,76.4907,76.5398,76.4612,76.53,45101.0
2025-04-25 14:10:00,77.9,77.91,77.85,77.87,48000.0,76.53,76.5398,76.4809,76.5005,48000.0
2025-04-25 14:15:00,77.87,77.92,77.86,77.91,44800.0,76.5005,76.5496,76.4907,76.5398,44800.0
2025-04-25 14:20:00,77.91,78.0,77.89,78.0,106213.0,76.5398,76.6282,76.5202,76.6282,106213.0
2025-04-25 14:25:00,78.0,78.0,77.94,77.98,49926.0,76.6282,76.6282,76.5693,76.6086,49926.0
2025-04-25 14:30:00,77.98,78.01,77.97,77.99,82041.0,76.6086,76.638,76.5988,76.6184,82041.0
2025-04-25 14:35:00,78.0,78.07,77.99,78.05,43780.0,76.6282,76.697,76.6184,76.6773,43780.0
2025-04-25 14:40:00,78.06,78.09,78.06,78.07,58346.0,76.6872,76.7166,76.6872,76.697,58346.0
2025-04-25 14:45:00,78.07,78.08,78.05,78.06,34893.0,76.697,76.7068,76.6773,76.6872,34893.0
2025-04-25 14:50:00,78.06,78.07,77.98,78.06,45675.0,76.6872,76.697,76.6086,76.6872,45675.0
2025-04-25 14:55:00,78.06,78.07,78.01,78.05,40808.0,76.6872,76.697,76.638,76.6773,40808.0
2025-04-25 15:00:00,78.03,78.08,78.02,78.08,51975.0,76.6577,76.7068,76.6479,76.7068,51975.0
2025-04-25 15:05:00,78.07,78.08,78.05,78.06,40105.0,76.697,76.7068,76.6773,76.6872,40105.0
2025-04-25 15:10:00,78.06,78.07,78.01,78.05,42963.0,76.6872,76.697,76.638,76.6773,42963.0
2025-04-25 15:15:00,78.05,78.09,78.02,78.06,216233.0,76.6773,76.7166,76.6479,76.6872,216233.0
2025-04-25 15:20:00,78.07,78.11,78.07,78.09,77600.0,76.697,76.7363,76.697,76.7166,77600.0
2025-04-25 15:25:00,78.09,78.1,78.03,78.04,41124.0,76.7166,76.7265,76.6577,76.6675,41124.0
2025-04-25 15:30:00,78.03,78.06,78.01,78.06,48153.0,76.6577,76.6872,76.638,76.6872,48153.0
2025-04-25 15:35:00,78.05,78.06,78.01,78.02,174056.0,76.6773,76.6872,76.638,76.6479,174056.0
2025-04-25 15:40:00,78.03,78.06,77.99,78.05,44182.0,76.6577,76.6872,76.6184,76.6773,44182.0
2025-04-25 15:45:00,78.04,78.05,78.0,78.01,94337.0,76.6675,76.6773,76.6282,76.638,94337.0
2025-04-25 15:50:00,78.0,78.09,77.98,78.08,153591.0,76.6282,76.7166,76.6086,76.7068,153591.0
2025-04-25 15:55:00,78.08,78.09,78.03,78.08,226435.0,76.7068,76.7166,76.6577,76.7068,226435.0
2025-04-28 09:30:00,78.15,78.28,78.15,78.18,268727.0,76.7756,76.9033,76.7756,76.8051,268727.0
2025-04-28 09:35:00,78.17,78.24,78.16,78.2,124036.0,76.7952,76.864,76.7854,76.8247,124036.0
2025-04-28 09:40:00,78.2,78.35,78.19,78.35,38310.0,76.8247,76.9721,76.8149,76.9721,38310.0
2025-04-28 09:45:00,78.36,78.36,78.26,78.3,83223.0,76.9819,76.9819,76.8837,76.9229,83223.0
2025-04-28 09:50:00,78.3,78.3,78.19,78.2,108294.0,76.9229,76.9229,76.8149,76.8247,108294.0
2025-04-28 09:55:00,78.2,78.23,78.18,78.21,146758.0,76.8247,76.8542,76.8051,76.8345,146758.0
2025-04-28 10:00:00,78.21,78.25,78.14,78.25,354132.0,76.8345,76.8738,76.7658,76.8738,354132.0
2025-04-28 10:05:00,78.25,78.29,78.25,78.28,74724.0,76.8738,76.9131,76.8738,76.9033,74724.0
2025-04-28 10:10:00,78.29,78.29,78.23,78.26,131630.0,76.9131,76.9131,76.8542,76.8837,131630.0
2025-04-28 10:15:00,78.26,78.28,78.24,78.26,65156.0,76.8837,76.9033,76.864,76.8837,65156.0
2025-04-28 10:20:00,78.26,78.32,78.25,78.32,211559.0,76.8837,76.9426,76.8738,76.9426,211559.0
2025-04-28 10:25:00,78.32,78.35,78.28,78.29,87425.0,76.9426,76.9721,76.9033,76.9131,87425.0
2025-04-28 10:30:00,78.29,78.31,78.24,78.29,111302.0,76.9131,76.9328,76.864,76.9131,111302.0
2025-04-28 10:35:00,78.29,78.45,78.29,78.45,2308737.0,76.9131,77.0703,76.9131,77.0703,2308737.0
2025-04-28 10:40:00,78.45,78.49,78.39,78.48,105850.0,77.0703,77.1096,77.0114,77.0998,105850.0
2025-04-28 10:45:00,78.46,78.5,78.45,78.45,54397.0,77.0801,77.1194,77.0703,77.0703,54397.0
2025-04-28 10:50:00,78.45,78.46,78.31,78.32,104836.0,77.0703,77.0801,76.9328,76.9426,104836.0
2025-04-28 10:55:00,78.32,78.34,78.28,78.31,101007.0,76.9426,76.9622,76.9033,76.9328,101007.0
2025-04-28 11:00:00,78.31,78.38,78.31,78.37,152334.0,76.9328,77.0015,76.9328,76.9917,152334.0
2025-04-28 11:05:00,78.36,78.38,78.27,78.28,111562.0,76.9819,77.0015,76.8935,76.9033,111562.0
2025-04-28 11:10:00,78.28,78.3,78.24,78.27,85544.0,76.9033,76.9229,76.864,76.8935,85544.0
2025-04-28 11:15:00,78.27,78.28,78.23,78.28,45954.0,76.8935,76.9033,76.8542,76.9033,45954.0
2025-04-28 11:20:00,78.28,78.29,78.19,78.21,124667.0,76.9033,76.9131,76.8149,76.8345,124667.0
2025-04-28 11:25:00,78.2,78.21,78.13,78.17,496936.0,76.8247,76.8345,76.7559,76.7952,496936.0
2025-04-28 11:30:00,78.17,78.23,78.13,78.2,101452.0,76.7952,76.8542,76.7559,76.8247,101452.0
2025-04-28 11:35:00,78.2,78.24,78.15,78.23,67597.0,76.8247,76.864,76.7756,76.8542,67597.0
2025-04-28 11:40:00,78.23,78.3,78.23,78.26,64231.0,76.8542,76.9229,76.8542,76.8837,64231.0
2025-04-28 11:45:00,78.26,78.27,78.2,78.2,43711.0,76.8837,76.8935,76.8247,76.8247,43711.0
2025-04-28 11:50:00,78.2,78.3,78.2,78.24,105226.0,76.8247,76.9229,76.8247,76.864,105226.0
2025-04-28 11:55:00,78.23,78.25,78.18,78.21,91297.0,76.8542,76.8738,76.8051,76.8345,91297.0
2025-04-28 12:00:00,78.21,78.23,78.14,78.17,48694.0,76.8345,76.8542,76.7658,76.7952,48694.0
2025-04-28 12:05:00,78.17,78.2,78.15,78.17,79169.0,76.7952,76.8247,76.7756,76.7952,79169.0
2025-04-28 12:10:00,78.17,78.22,78.15,78.2,98550.0,76.7952,76.8444,76.7756,76.8247,98550.0
2025-04-28 12:15:00,78.21,78.25,78.21,78.23,69344.0,76.8345,76.8738,76.8345,76.8542,69344.0
2025-04-28 12:20:00,78.23,78.25,78.15,78.17,62345.0,76.8542,76.8738,76.7756,76.7952,62345.0
2025-04-28 12:25:00,78.16,78.16,78.12,78.15,68714.0,76.7854,76.7854,76.7461,76.7756,68714.0
2025-04-28 12:30:00,78.16,78.21,78.15,78.16,46667.0,76.7854,76.8345,76.7756,76.7854,46667.0
2025-04-28 12:35:00,78.17,78.21,78.16,78.2,84127.0,76.7952,76.8345,76.7854,76.8247,84127.0
2025-04-28 12:40:00,78.21,78.29,78.19,78.28,63781.0,76.8345,76.9131,76.8149,76.9033,63781.0
2025-04-28 12:45:00,78.27,78.31,78.25,78.3,57162.0,76.8935,76.9328,76.8738,76.9229,57162.0
2025-04-28 12:50:00,78.3,78.31,78.26,78.31,147309.0,76.9229,76.9328,76.8837,76.9328,147309.0
2025-04-28 12:55:00,78.29,78.29,78.23,78.27,169987.0,76.9131,76.9131,76.8542,76.8935,169987.0
2025-04-28 13:00:00,78.26,78.3,78.23,78.28,104771.0,76.8837,76.9229,76.8542,76.9033,104771.0
2025-04-28 13:05:00,78.27,78.3,78.26,78.27,61929.0,76.8935,76.9229,76.8837,76.8935,61929.0
2025-04-28 13:10:00,78.27,78.27,78.22,78.23,83346.0,76.8935,76.8935,76.8444,76.8542,83346.0
2025-04-28 13:15:00,78.23,78.27,78.21,78.25,76600.0,76.8542,76.8935,76.8345,76.8738,76600.0
2025-04-28 13:20:00,78.26,78.27,78.22,78.23,111196.0,76.8837,76.8935,76.8444,76.8542,111196.0
2025-04-28 13:25:00,78.23,78.29,78.19,78.19,132858.0,76.8542,76.9131,76.8149,76.8149,132858.0
2025-04-28 13:30:00,78.2,78.23,78.18,78.23,93124.0,76.8247,76.8542,76.8051,76.8542,93124.0
2025-04-28 13:35:00,78.23,78.26,78.21,78.25,139216.0,76.8542,76.8837,76.8345,76.8738,139216.0
2025-04-28 13:40:00,78.26,78.28,78.22,78.27,87293.0,76.8837,76.9033,76.8444,76.8935,87293.0
2025-04-28 13:45:00,78.26,78.31,78.25,78.29,39930.0,76.8837,76.9328,76.8738,76.9131,39930.0
2025-04-28 13:50:00,78.29,78.31,78.28,78.3,61178.0,76.9131,76.9328,76.9033,76.9229,61178.0
2025-04-28 13:55:00,78.3,78.34,78.3,78.32,51821.0,76.9229,76.9622,76.9229,76.9426,51821.0
2025-04-28 14:00:00,78.31,78.35,78.31,78.35,60458.0,76.9328,76.9721,76.9328,76.9721,60458.0
2025-04-28 14:05:00,78.35,78.39,78.34,78.38,37818.0,76.9721,77.0114,76.9622,77.0015,37818.0
2025-04-28 14:10:00,78.37,78.39,78.35,78.37,34052.0,76.9917,77.0114,76.9721,76.9917,34052.0
2025-04-28 14:15:00,78.36,78.38,78.33,78.34,65918.0,76.9819,77.0015,76.9524,76.9622,65918.0
2025-04-28 14:20:00,78.35,78.42,78.33,78.41,26591.0,76.9721,77.0408,76.9524,77.031,26591.0
2025-04-28 14:25:00,78.42,78.45,78.39,78.42,27698.0,77.0408,77.0703,77.0114,77.0408,27698.0
2025-04-28 14:30:00,78.43,78.44,78.4,78.41,34339.0,77.0507,77.0605,77.0212,77.031,34339.0
2025-04-28 14:35:00,78.41,78.46,78.39,78.44,28251.0,77.031,77.0801,77.0114,77.0605,28251.0
2025-04-28 14:40:00,78.44,78.45,78.4,78.4,33366.0,77.0605,77.0703,77.0212,77.0212,33366.0
2025-04-28 14:45:00,78.41,78.46,78.38,78.43,32388.0,77.031,77.0801,77.0015,77.0507,32388.0
2025-04-28 14:50:00,78.43,78.46,78.42,78.44,17170.0,77.0507,77.0801,77.0408,77.0605,17170.0
2025-04-28 14:55:00,78.45,78.46,78.41,78.42,39396.0,77.0703,77.0801,77.031,77.0408,39396.0
2025-04-28 15:00:00,78.43,78.49,78.42,78.48,84215.0,77.0507,77.1096,77.0408,77.0998,84215.0
2025-04-28 15:05:00,78.48,78.53,78.46,78.53,51955.0,77.0998,77.1489,77.0801,77.1489,51955.0
2025-04-28 15:10:00,78.51,78.52,78.47,78.51,48779.0,77.1293,77.1391,77.09,77.1293,48779.0
2025-04-28 15:15:00,78.51,78.54,78.49,78.54,46265.0,77.1293,77.1587,77.1096,77.1587,46265.0
2025-04-28 15:20:00,78.54,78.58,78.52,78.56,56293.0,77.1587,77.198,77.1391,77.1784,56293.0
2025-04-28 15:25:00,78.57,78.57,78.53,78.54,36658.0,77.1882,77.1882,77.1489,77.1587,36658.0
2025-04-28 15:30:00,78.54,78.57,78.51,78.55,39366.0,77.1587,77.1882,77.1293,77.1686,39366.0
2025-04-28 15:35:00,78.55,78.57,78.49,78.55,63742.0,77.1686,77.1882,77.1096,77.1686,63742.0
2025-04-28 15:40:00,78.55,78.57,78.53,78.56,54111.0,77.1686,77.1882,77.1489,77.1784,54111.0
2025-04-28 15:45:00,78.56,78.6,78.56,78.59,94283.0,77.1784,77.2177,77.1784,77.2078,94283.0
2025-04-28 15:50:00,78.6,78.69,78.59,78.67,144990.0,77.2177,77.3061,77.2078,77.2864,144990.0
2025-04-28 15:55:00,78.66,78.69,78.59,78.61,336135.0,77.2766,77.3061,77.2078,77.2275,336135.0
2025-04-29 09:30:00,78.54,78.61,78.52,78.59,223056.0,77.1587,77.2275,77.1391,77.2078,223056.0
2025-04-29 09:35:00,78.59,78.64,78.56,78.64,65509.0,77.2078,77.257,77.1784,77.257,65509.0
2025-04-29 09:40:00,78.64,78.68,78.59,78.61,38967.0,77.257,77.2963,77.2078,77.2275,38967.0
2025-04-29 09:45:00,78.6,78.61,78.55,78.57,80768.0,77.2177,77.2275,77.1686,77.1882,80768.0
2025-04-29 09:50:00,78.56,78.66,78.56,78.61,156120.0,77.1784,77.2766,77.1784,77.2275,156120.0
2025-04-29 09:55:00,78.61,78.63,78.57,78.6,53021.0,77.2275,77.2471,77.1882,77.2177,53021.0
2025-04-29 10:00:00,78.59,78.69,78.52,78.69,99153.0,77.2078,77.3061,77.1391,77.3061,99153.0
2025-04-29 10:05:00,78.69,78.7,78.62,78.63,82043.0,77.3061,77.3159,77.2373,77.2471,82043.0
2025-04-29 10:10:00,78.63,78.66,78.61,78.64,42343.0,77.2471,77.2766,77.2275,77.257,42343.0
2025-04-29 10:15:00,78.64,78.66,78.55,78.58,136166.0,77.257,77.2766,77.1686,77.198,136166.0
2025-04-29 10:20:00,78.57,78.57,78.53,78.54,44139.0,77.1882,77.1882,77.1489,77.1587,44139.0
2025-04-29 10:25:00,78.53,78.57,78.52,78.56,195724.0,77.1489,77.1882,77.1391,77.1784,195724.0
2025-04-29 10:30:00,78.56,78.6,78.54,78.59,215976.0,77.1784,77.2177,77.1587,77.2078,215976.0
2025-04-29 10:35:00,78.59,78.66,78.56,78.66,149340.0,77.2078,77.2766,77.1784,77.2766,149340.0
2025-04-29 10:40:00,78.65,78.67,78.61,78.63,110794.0,77.2668,77.2864,77.2275,77.2471,110794.0
2025-04-29 10:45:00,78.63,78.65,78.59,78.62,31494.0,77.2471,77.2668,77.2078,77.2373,31494.0
2025-04-29 10:50:00,78.61,78.63,78.56,78.62,29188.0,77.2275,77.2471,77.1784,77.2373,29188.0
2025-04-29 10:55:00,78.62,78.67,78.61,78.62,20180.0,77.2373,77.2864,77.2275,77.2373,20180.0
2025-04-29 11:00:00,78.63,78.65,78.62,78.64,39925.0,77.2471,77.2668,77.2373,77.257,39925.0
2025-04-29 11:05:00,78.65,78.71,78.64,78.7,55731.0,77.2668,77.3257,77.257,77.3159,55731.0
2025-04-29 11:10:00,78.7,78.71,78.64,78.66,83479.0,77.3159,77.3257,77.257,77.2766,83479.0
2025-04-29 11:15:00,78.66,78.67,78.61,78.61,24191.0,77.2766,77.2864,77.2275,77.2275,24191.0
2025-04-29 11:20:00,78.61,78.65,78.6,78.63,25669.0,77.2275,77.2668,77.2177,77.2471,25669.0
2025-04-29 11:25:00,78.63,78.69,78.63,78.67,83002.0,77.2471,77.3061,77.2471,77.2864,83002.0
2025-04-29 11:30:00,78.67,78.69,78.61,78.61,89828.0,77.2864,77.3061,77.2275,77.2275,89828.0
2025-04-29 11:35:00,78.61,78.64,78.57,78.63,33990.0,77.2275,77.257,77.1882,77.2471,33990.0
2025-04-29 11:40:00,78.63,78.68,78.63,78.66,33090.0,77.2471,77.2963,77.2471,77.2766,33090.0
2025-04-29 11:45:00,78.68,78.71,78.66,78.7,33226.0,77.2963,77.3257,77.2766,77.3159,33226.0
2025-04-29 11:50:00,78.69,78.71,78.65,78.67,9739.0,77.3061,77.3257,77.2668,77.2864,9739.0
2025-04-29 11:55:00,78.67,78.69,78.63,78.64,30468.0,77.2864,77.3061,77.2471,77.257,30468.0
2025-04-29 12:00:00,78.65,78.78,78.64,78.78,18141.0,77.2668,77.3945,77.257,77.3945,18141.0
2025-04-29 12:05:00,78.77,78.83,78.75,78.82,35168.0,77.3847,77.4436,77.365,77.4338,35168.0
2025-04-29 12:10:00,78.82,78.86,78.82,78.85,17682.0,77.4338,77.4731,77.4338,77.4633,17682.0
2025-04-29 12:15:00,78.84,78.86,78.8,78.81,31650.0,77.4535,77.4731,77.4142,77.424,31650.0
2025-04-29 12:20:00,78.81,78.85,78.8,78.85,33200.0,77.424,77.4633,77.4142,77.4633,33200.0
2025-04-29 12:25:00,78.85,78.86,78.83,78.84,44462.0,77.4633,77.4731,77.4436,77.4535,44462.0
2025-04-29 12:30:00,78.84,78.85,78.8,78.84,20167.0,77.4535,77.4633,77.4142,77.4535,20167.0
2025-04-29 12:35:00,78.84,78.86,78.79,78.81,29342.0,77.4535,77.4731,77.4043,77.424,29342.0
2025-04-29 12:40:00,78.81,78.84,78.8,78.8,80141.0,77.424,77.4535,77.4142,77.4142,80141.0
2025-04-29 12:45:00,78.81,78.81,78.62,78.66,58264.0,77.424,77.424,77.2373,77.2766,58264.0
2025-04-29 12:50:00,78.67,78.71,78.64,78.7,40094.0,77.2864,77.3257,77.257,77.3159,40094.0
2025-04-29 12:55:00,78.7,78.7,78.61,78.66,22281.0,77.3159,77.3159,77.2275,77.2766,22281.0
2025-04-29 13:00:00,78.67,78.69,78.65,78.67,50758.0,77.2864,77.3061,77.2668,77.2864,50758.0
2025-04-29 13:05:00,78.69,78.7,78.66,78.69,199562.0,77.3061,77.3159,77.2766,77.3061,199562.0
2025-04-29 13:10:00,78.68,78.72,78.64,78.72,140773.0,77.2963,77.3356,77.257,77.3356,140773.0
2025-04-29 13:15:00,78.71,78.79,78.71,78.79,66212.0,77.3257,77.4043,77.3257,77.4043,66212.0
2025-04-29 13:20:00,78.79,78.83,78.78,78.83,21556.0,77.4043,77.4436,77.3945,77.4436,21556.0
2025-04-29 13:25:00,78.83,78.84,78.78,78.83,23737.0,77.4436,77.4535,77.3945,77.4436,23737.0
2025-04-29 13:30:00,78.83,78.84,78.8,78.83,51981.0,77.4436,77.4535,77.4142,77.4436,51981.0
2025-04-29 13:35:00,78.83,78.85,78.82,78.84,29332.0,77.4436,77.4633,77.4338,77.4535,29332.0
2025-04-29 13:40:00,78.88,78.9,78.87,78.88,20901.0,77.4927,77.5124,77.4829,77.4927,20901.0
2025-04-29 13:45:00,78.89,78.95,78.87,78.95,70249.0,77.5026,77.5615,77.4829,77.5615,70249.0
2025-04-29 13:50:00,78.94,78.95,78.91,78.92,65549.0,77.5517,77.5615,77.5222,77.532,65549.0
2025-04-29 13:55:00,78.92,78.95,78.88,78.89,25573.0,77.532,77.5615,77.4927,77.5026,25573.0
2025-04-29 14:00:00,78.9,78.94,78.89,78.93,37193.0,77.5124,77.5517,77.5026,77.5419,37193.0
2025-04-29 14:05:00,78.93,78.95,78.88,78.9,77466.0,77.5419,77.5615,77.4927,77.5124,77466.0
2025-04-29 14:10:00,78.89,78.89,78.81,78.85,81760.0,77.5026,77.5026,77.424,77.4633,81760.0
2025-04-29 14:15:00,78.86,78.88,78.81,78.81,62801.0,77.4731,77.4927,77.424,77.424,62801.0
2025-04-29 14:20:00,78.81,78.84,78.78,78.81,65044.0,77.424,77.4535,77.3945,77.424,65044.0
2025-04-29 14:25:00,78.81,78.86,78.79,78.85,54652.0,77.424,77.4731,77.4043,77.4633,54652.0
2025-04-29 14:30:00,78.85,78.89,78.84,78.88,44179.0,77.4633,77.5026,77.4535,77.4927,44179.0
2025-04-29 14:35:00,78.88,78.9,78.87,78.9,57355.0,77.4927,77.5124,77.4829,77.5124,57355.0
2025-04-29 14:40:00,78.89,78.9,78.85,78.89,53385.0,77.5026,77.5124,77.4633,77.5026,53385.0
2025-04-29 14:45:00,78.88,78.88,78.83,78.84,23254.0,77.4927,77.4927,77.4436,77.4535,23254.0
2025-04-29 14:50:00,78.84,78.87,78.81,78.87,39609.0,77.4535,77.4829,77.424,77.4829,39609.0
2025-04-29 14:55:00,78.86,78.87,78.82,78.84,20416.0,77.4731,77.4829,77.4338,77.4535,20416.0
2025-04-29 15:00:00,78.84,78.89,78.83,78.84,50433.0,77.4535,77.5026,77.4436,77.4535,50433.0
2025-04-29 15:05:00,78.84,78.91,78.83,78.85,78359.0,77.4535,77.5222,77.4436,77.4633,78359.0
2025-04-29 15:10:00,78.86,78.88,78.84,78.87,73646.0,77.4731,77.4927,77.4535,77.4829,73646.0
2025-04-29 15:15:00,78.88,78.88,78.84,78.86,50722.0,77.4927,77.4927,77.4535,77.4731,50722.0
2025-04-29 15:20:00,78.87,78.91,78.86,78.91,31982.0,77.4829,77.5222,77.4731,77.5222,31982.0
2025-04-29 15:25:00,78.9,78.91,78.85,78.87,47452.0,77.5124,77.5222,77.4633,77.4829,47452.0
2025-04-29 15:30:00,78.87,78.88,78.85,78.87,71704.0,77.4829,77.4927,77.4633,77.4829,71704.0
2025-04-29 15:35:00,78.86,78.88,78.84,78.87,46027.0,77.4731,77.4927,77.4535,77.4829,46027.0
2025-04-29 15:40:00,78.86,78.86,78.81,78.82,42490.0,77.4731,77.4731,77.424,77.4338,42490.0
2025-04-29 15:45:00,78.82,78.86,78.79,78.86,49447.0,77.4338,77.4731,77.4043,77.4731,49447.0
2025-04-29 15:50:00,78.87,78.89,78.83,78.86,52370.0,77.4829,77.5026,77.4436,77.4731,52370.0
2025-04-29 15:55:00,78.85,78.85,78.8,78.82,381702.0,77.4633,77.4633,77.4142,77.4338,381702.0
2025-04-30 09:30:00,78.27,78.27,78.19,78.23,189159.0,76.8935,76.8935,76.8149,76.8542,189159.0
2025-04-30 09:35:00,78.24,78.26,78.1,78.12,199329.0,76.864,76.8837,76.7265,76.7461,199329.0
2025-04-30 09:40:00,78.12,78.14,77.93,78.0,71180.0,76.7461,76.7658,76.5595,76.6282,71180.0
2025-04-30 09:45:00,78.0,78.12,77.97,78.09,60420.0,76.6282,76.7461,76.5988,76.7166,60420.0
2025-04-30 09:50:00,78.08,78.09,77.95,77.95,80263.0,76.7068,76.7166,76.5791,76.5791,80263.0
2025-04-30 09:55:00,77.95,77.98,77.88,77.92,71678.0,76.5791,76.6086,76.5103,76.5496,71678.0
2025-04-30 10:00:00,77.95,78.03,77.9,77.95,530029.0,76.5791,76.6577,76.53,76.5791,530029.0
2025-04-30 10:05:00,77.96,78.05,77.89,78.04,80477.0,76.5889,76.6773,76.5202,76.6675,80477.0
2025-04-30 10:10:00,78.04,78.11,78.02,78.1,60697.0,76.6675,76.7363,76.6479,76.7265,60697.0
2025-04-30 10:15:00,78.1,78.13,78.05,78.12,61452.0,76.7265,76.7559,76.6773,76.7461,61452.0
2025-04-30 10:20:00,78.1,78.19,78.1,78.17,48847.0,76.7265,76.8149,76.7265,76.7952,48847.0
2025-04-30 10:25:00,78.17,78.2,78.15,78.19,139138.0,76.7952,76.8247,76.7756,76.8149,139138.0
2025-04-30 10:30:00,78.18,78.25,78.15,78.16,54242.0,76.8051,76.8738,76.7756,76.7854,54242.0
2025-04-30 10:35:00,78.15,78.16,78.08,78.14,42080.0,76.7756,76.7854,76.7068,76.7658,42080.0
2025-04-30 10:40:00,78.14,78.22,78.11,78.2,82553.0,76.7658,76.8444,76.7363,76.8247,82553.0
2025-04-30 10:45:00,78.19,78.22,78.15,78.2,36534.0,76.8149,76.8444,76.7756,76.8247,36534.0
2025-04-30 10:50:00,78.2,78.32,78.18,78.29,1811404.0,76.8247,76.9426,76.8051,76.9131,1811404.0
2025-04-30 10:55:00,78.29,78.4,78.26,78.37,105949.0,76.9131,77.0212,76.8837,76.9917,105949.0
2025-04-30 11:00:00,78.38,78.51,78.37,78.51,97168.0,77.0015,77.1293,76.9917,77.1293,97168.0
2025-04-30 11:05:00,78.51,78.57,78.46,78.56,53326.0,77.1293,77.1882,77.0801,77.1784,53326.0
2025-04-30 11:10:00,78.56,78.58,78.54,78.56,63741.0,77.1784,77.198,77.1587,77.1784,63741.0
2025-04-30 11:15:00,78.56,78.59,78.53,78.54,1475663.0,77.1784,77.2078,77.1489,77.1587,1475663.0
2025-04-30 11:20:00,78.54,78.57,78.5,78.51,128235.0,77.1587,77.1882,77.1194,77.1293,128235.0
2025-04-30 11:25:00,78.52,78.52,78.43,78.44,265890.0,77.1391,77.1391,77.0507,77.0605,265890.0
2025-04-30 11:30:00,78.44,78.51,78.39,78.49,118720.0,77.0605,77.1293,77.0114,77.1096,118720.0
2025-04-30 11:35:00,78.51,78.52,78.45,78.45,109359.0,77.1293,77.1391,77.0703,77.0703,109359.0
2025-04-30 11:40:00,78.45,78.49,78.39,78.45,447658.0,77.0703,77.1096,77.0114,77.0703,447658.0
2025-04-30 11:45:00,78.45,78.47,78.41,78.43,332219.0,77.0703,77.09,77.031,77.0507,332219.0
2025-04-30 11:50:00,78.43,78.49,78.42,78.48,60130.0,77.0507,77.1096,77.0408,77.0998,60130.0
2025-04-30 11:55:00,78.48,78.53,78.46,78.53,69524.0,77.0998,77.1489,77.0801,77.1489,69524.0
2025-04-30 12:00:00,78.53,78.56,78.49,78.53,680330.0,77.1489,77.1784,77.1096,77.1489,680330.0
2025-04-30 12:05:00,78.52,78.59,78.52,78.55,216173.0,77.1391,77.2078,77.1391,77.1686,216173.0
2025-04-30 12:10:00,78.55,78.55,78.49,78.51,27093.0,77.1686,77.1686,77.1096,77.1293,27093.0
2025-04-30 12:15:00,78.5,78.55,78.48,78.53,36683.0,77.1194,77.1686,77.0998,77.1489,36683.0
2025-04-30 12:20:00,78.53,78.55,78.45,78.45,26043.0,77.1489,77.1686,77.0703,77.0703,26043.0
2025-04-30 12:25:00,78.45,78.47,78.43,78.45,48530.0,77.0703,77.09,77.0507,77.0703,48530.0
2025-04-30 12:30:00,78.45,78.47,78.42,78.45,44457.0,77.0703,77.09,77.0408,77.0703,44457.0
2025-04-30 12:35:00,78.45,78.55,78.41,78.52,136058.0,77.0703,77.1686,77.031,77.1391,136058.0
2025-04-30 12:40:00,78.53,78.56,78.5,78.54,195624.0,77.1489,77.1784,77.1194,77.1587,195624.0
2025-04-30 12:45:00,78.54,78.56,78.53,78.54,85138.0,77.1587,77.1784,77.1489,77.1587,85138.0
2025-04-30 12:50:00,78.54,78.6,78.53,78.6,43749.0,77.1587,77.2177,77.1489,77.2177,43749.0
2025-04-30 12:55:00,78.59,78.62,78.55,78.59,37947.0,77.2078,77.2373,77.1686,77.2078,37947.0
2025-04-30 13:00:00,78.58,78.62,78.57,78.58,27942.0,77.198,77.2373,77.1882,77.198,27942.0
2025-04-30 13:05:00,78.59,78.59,78.49,78.5,477101.0,77.2078,77.2078,77.1096,77.1194,477101.0
2025-04-30 13:10:00,78.5,78.5,78.42,78.46,97247.0,77.1194,77.1194,77.0408,77.0801,97247.0
2025-04-30 13:15:00,78.46,78.54,78.46,78.52,74444.0,77.0801,77.1587,77.0801,77.1391,74444.0
2025-04-30 13:20:00,78.52,78.56,78.51,78.56,77716.0,77.1391,77.1784,77.1293,77.1784,77716.0
2025-04-30 13:25:00,78.55,78.69,78.54,78.69,94121.0,77.1686,77.3061,77.1587,77.3061,94121.0
2025-04-30 13:30:00,78.68,78.71,78.66,78.71,38215.0,77.2963,77.3257,77.2766,77.3257,38215.0
2025-04-30 13:35:00,78.7,78.77,78.7,78.73,60091.0,77.3159,77.3847,77.3159,77.3454,60091.0
2025-04-30 13:40:00,78.73,78.79,78.72,78.79,56063.0,77.3454,77.4043,77.3356,77.4043,56063.0
2025-04-30 13:45:00,78.79,78.79,78.72,78.74,498108.0,77.4043,77.4043,77.3356,77.3552,498108.0
2025-04-30 13:50:00,78.74,78.77,78.73,78.75,77465.0,77.3552,77.3847,77.3454,77.365,77465.0
2025-04-30 13:55:00,78.75,78.75,78.67,78.67,83714.0,77.365,77.365,77.2864,77.2864,83714.0
2025-04-30 14:00:00,78.68,78.7,78.62,78.68,41518.0,77.2963,77.3159,77.2373,77.2963,41518.0
2025-04-30 14:05:00,78.68,78.93,78.64,78.75,491942.0,77.2963,77.5419,77.257,77.365,491942.0
2025-04-30 14:10:00,78.75,78.88,78.75,78.82,88705.0,77.365,77.4927,77.365,77.4338,88705.0
2025-04-30 14:15:00,78.83,78.92,78.8,78.83,153622.0,77.4436,77.532,77.4142,77.4436,153622.0
2025-04-30 14:20:00,78.83,78.85,78.79,78.81,44604.0,77.4436,77.4633,77.4043,77.424,44604.0
2025-04-30 14:25:00,78.81,78.82,78.67,78.73,139338.0,77.424,77.4338,77.2864,77.3454,139338.0
2025-04-30 14:30:00,78.73,78.78,78.7,78.73,164381.0,77.3454,77.3945,77.3159,77.3454,164381.0
2025-04-30 14:35:00,78.72,78.72,78.64,78.65,42103.0,77.3356,77.3356,77.257,77.2668,42103.0
2025-04-30 14:40:00,78.65,78.67,78.62,78.65,50360.0,77.2668,77.2864,77.2373,77.2668,50360.0
2025-04-30 14:45:00,78.64,78.77,78.63,78.75,106279.0,77.257,77.3847,77.2471,77.365,106279.0
2025-04-30 14:50:00,78.74,78.76,78.68,78.7,82300.0,77.3552,77.3749,77.2963,77.3159,82300.0
2025-04-30 14:55:00,78.7,78.73,78.64,78.66,28013.0,77.3159,77.3454,77.257,77.2766,28013.0
2025-04-30 15:00:00,78.65,78.73,78.65,78.72,42846.0,77.2668,77.3454,77.2668,77.3356,42846.0
2025-04-30 15:05:00,78.72,78.75,78.71,78.73,97848.0,77.3356,77.365,77.3257,77.3454,97848.0
2025-04-30 15:10:00,78.73,78.82,78.72,78.81,120031.0,77.3454,77.4338,77.3356,77.424,120031.0
2025-04-30 15:15:00,78.81,78.82,78.75,78.76,119728.0,77.424,77.4338,77.365,77.3749,119728.0
2025-04-30 15:20:00,78.75,78.78,78.7,78.73,117934.0,77.365,77.3945,77.3159,77.3454,117934.0
2025-04-30 15:25:00,78.72,78.72,78.66,78.66,199961.0,77.3356,77.3356,77.2766,77.2766,199961.0
2025-04-30 15:30:00,78.67,78.7,78.65,78.66,130469.0,77.2864,77.3159,77.2668,77.2766,130469.0
2025-04-30 15:35:00,78.66,78.7,78.63,78.64,102966.0,77.2766,77.3159,77.2471,77.257,102966.0
2025-04-30 15:40:00,78.65,78.7,78.63,78.7,72816.0,77.2668,77.3159,77.2471,77.3159,72816.0
2025-04-30 15:45:00,78.69,78.77,78.69,78.74,124930.0,77.3061,77.3847,77.3061,77.3552,124930.0
2025-04-30 15:50:00,78.74,78.89,78.74,78.84,258191.0,77.3552,77.5026,77.3552,77.4535,258191.0
2025-04-30 15:55:00,78.83,78.88,78.67,78.68,1502421.0,77.4436,77.4927,77.2864,77.2963,1502421.0
2025-05-01 09:30:00,78.92,78.94,78.57,78.58,233803.0,77.532,77.5517,77.1882,77.198,233803.0
2025-05-01 09:35:00,78.58,78.75,78.56,78.66,235007.0,77.198,77.365,77.1784,77.2766,235007.0
2025-05-01 09:40:00,78.66,78.73,78.63,78.7,164132.0,77.2766,77.3454,77.2471,77.3159,164132.0
2025-05-01 09:45:00,78.69,78.74,78.66,78.73,60440.0,77.3061,77.3552,77.2766,77.3454,60440.0
2025-05-01 09:50:00,78.73,78.79,78.72,78.75,113738.0,77.3454,77.4043,77.3356,77.365,113738.0
2025-05-01 09:55:00,78.75,78.75,78.58,78.6,54163.0,77.365,77.365,77.198,77.2177,54163.0
2025-05-01 10:00:00,78.62,78.77,78.57,78.65,271885.0,77.2373,77.3847,77.1882,77.2668,271885.0
2025-05-01 10:05:00,78.66,78.73,78.56,78.59,104222.0,77.2766,77.3454,77.1784,77.2078,104222.0
2025-05-01 10:10:00,78.57,78.66,78.56,78.65,71871.0,77.1882,77.2766,77.1784,77.2668,71871.0
2025-05-01 10:15:00,78.65,78.7,78.63,78.65,132487.0,77.2668,77.3159,77.2471,77.2668,132487.0
2025-05-01 10:20:00,78.65,78.75,78.64,78.72,79281.0,77.2668,77.365,77.257,77.3356,79281.0
2025-05-01 10:25:00,78.73,78.75,78.7,78.72,92263.0,77.3454,77.365,77.3159,77.3356,92263.0
2025-05-01 10:30:00,78.73,78.74,78.6,78.66,249487.0,77.3454,77.3552,77.2177,77.2766,249487.0
2025-05-01 10:35:00,78.66,78.76,78.64,78.75,136254.0,77.2766,77.3749,77.257,77.365,136254.0
2025-05-01 10:40:00,78.75,78.78,78.71,78.72,134256.0,77.365,77.3945,77.3257,77.3356,134256.0
2025-05-01 10:45:00,78.71,78.75,78.7,78.72,71175.0,77.3257,77.365,77.3159,77.3356,71175.0
2025-05-01 10:50:00,78.71,78.73,78.65,78.67,154618.0,77.3257,77.3454,77.2668,77.2864,154618.0
2025-05-01 10:55:00,78.69,78.79,78.69,78.79,100972.0,77.3061,77.4043,77.3061,77.4043,100972.0
2025-05-01 11:00:00,78.8,78.8,78.73,78.78,47146.0,77.4142,77.4142,77.3454,77.3945,47146.0
2025-05-01 11:05:00,78.79,78.83,78.76,78.78,56909.0,77.4043,77.4436,77.3749,77.3945,56909.0
2025-05-01 11:10:00,78.78,78.85,78.77,78.84,68503.0,77.3945,77.4633,77.3847,77.4535,68503.0
2025-05-01 11:15:00,78.84,78.91,78.83,78.83,514414.0,77.4535,77.5222,77.4436,77.4436,514414.0
2025-05-01 11:20:00,78.83,78.84,78.76,78.77,146524.0,77.4436,77.4535,77.3749,77.3847,146524.0
2025-05-01 11:25:00,78.77,78.83,78.77,78.78,75076.0,77.3847,77.4436,77.3847,77.3945,75076.0
2025-05-01 11:30:00,78.78,78.78,78.67,78.69,405701.0,77.3945,77.3945,77.2864,77.3061,405701.0
2025-05-01 11:35:00,78.69,78.72,78.65,78.66,77088.0,77.3061,77.3356,77.2668,77.2766,77088.0
2025-05-01 11:40:00,78.67,78.68,78.57,78.59,75085.0,77.2864,77.2963,77.1882,77.2078,75085.0
2025-05-01 11:45:00,78.56,78.59,78.54,78.55,55997.0,77.1784,77.2078,77.1587,77.1686,55997.0
2025-05-01 11:50:00,78.55,78.56,78.49,78.49,30074.0,77.1686,77.1784,77.1096,77.1096,30074.0
2025-05-01 11:55:00,78.48,78.49,78.38,78.44,82891.0,77.0998,77.1096,77.0015,77.0605,82891.0
2025-05-01 12:00:00,78.43,78.47,78.37,78.42,46021.0,77.0507,77.09,76.9917,77.0408,46021.0
2025-05-01 12:05:00,78.44,78.52,78.43,78.51,47642.0,77.0605,77.1391,77.0507,77.1293,47642.0
2025-05-01 12:10:00,78.5,78.5,78.44,78.46,79818.0,77.1194,77.1194,77.0605,77.0801,79818.0
2025-05-01 12:15:00,78.44,78.44,78.35,78.39,91451.0,77.0605,77.0605,76.9721,77.0114,91451.0
2025-05-01 12:20:00,78.4,78.41,78.37,78.38,121010.0,77.0212,77.031,76.9917,77.0015,121010.0
2025-05-01 12:25:00,78.38,78.48,78.38,78.48,53743.0,77.0015,77.0998,77.0015,77.0998,53743.0
2025-05-01 12:30:00,78.47,78.52,78.45,78.51,86833.0,77.09,77.1391,77.0703,77.1293,86833.0
2025-05-01 12:35:00,78.51,78.56,78.51,78.53,20077.0,77.1293,77.1784,77.1293,77.1489,20077.0
2025-05-01 12:40:00,78.54,78.54,78.46,78.51,34654.0,77.1587,77.1587,77.0801,77.1293,34654.0
2025-05-01 12:45:00,78.5,78.52,78.44,78.47,40109.0,77.1194,77.1391,77.0605,77.09,40109.0
2025-05-01 12:50:00,78.47,78.52,78.44,78.49,27939.0,77.09,77.1391,77.0605,77.1096,27939.0
2025-05-01 12:55:00,78.49,78.56,78.48,78.48,36678.0,77.1096,77.1784,77.0998,77.0998,36678.0
2025-05-01 13:00:00,78.49,78.6,78.49,78.59,24365.0,77.1096,77.2177,77.1096,77.2078,24365.0
2025-05-01 13:05:00,78.6,78.64,78.56,78.63,169407.0,77.2177,77.257,77.1784,77.2471,169407.0
2025-05-01 13:10:00,78.63,78.65,78.61,78.64,49357.0,77.2471,77.2668,77.2275,77.257,49357.0
2025-05-01 13:15:00,78.65,78.69,78.65,78.66,54908.0,77.2668,77.3061,77.2668,77.2766,54908.0
2025-05-01 13:20:00,78.65,78.66,78.62,78.63,25499.0,77.2668,77.2766,77.2373,77.2471,25499.0
2025-05-01 13:25:00,78.63,78.64,78.55,78.56,60784.0,77.2471,77.257,77.1686,77.1784,60784.0
2025-05-01 13:30:00,78.56,78.62,78.56,78.62,59823.0,77.1784,77.2373,77.1784,77.2373,59823.0
2025-05-01 13:35:00,78.62,78.63,78.57,78.58,61984.0,77.2373,77.2471,77.1882,77.198,61984.0
2025-05-01 13:40:00,78.58,78.58,78.49,78.51,57215.0,77.198,77.198,77.1096,77.1293,57215.0
2025-05-01 13:45:00,78.5,78.55,78.47,78.55,40907.0,77.1194,77.1686,77.09,77.1686,40907.0
2025-05-01 13:50:00,78.55,78.57,78.5,78.55,105988.0,77.1686,77.1882,77.1194,77.1686,105988.0
2025-05-01 13:55:00,78.55,78.57,78.5,78.54,47861.0,77.1686,77.1882,77.1194,77.1587,47861.0
2025-05-01 14:00:00,78.54,78.56,78.52,78.55,53714.0,77.1587,77.1784,77.1391,77.1686,53714.0
2025-05-01 14:05:00,78.55,78.67,78.55,78.65,42259.0,77.1686,77.2864,77.1686,77.2668,42259.0
2025-05-01 14:10:00,78.65,78.7,78.64,78.68,52259.0,77.2668,77.3159,77.257,77.2963,52259.0
2025-05-01 14:15:00,78.68,78.72,78.67,78.67,53883.0,77.2963,77.3356,77.2864,77.2864,53883.0
2025-05-01 14:20:00,78.68,78.68,78.62,78.65,236831.0,77.2963,77.2963,77.2373,77.2668,236831.0
2025-05-01 14:25:00,78.65,78.67,78.58,78.67,365835.0,77.2668,77.2864,77.198,77.2864,365835.0
2025-05-01 14:30:00,78.67,78.71,78.66,78.7,135308.0,77.2864,77.3257,77.2766,77.3159,135308.0
2025-05-01 14:35:00,78.7,78.71,78.68,78.7,131072.0,77.3159,77.3257,77.2963,77.3159,131072.0
2025-05-01 14:40:00,78.7,78.76,78.69,78.74,81607.0,77.3159,77.3749,77.3061,77.3552,81607.0
2025-05-01 14:45:00,78.74,78.8,78.74,78.76,195742.0,77.3552,77.4142,77.3552,77.3749,195742.0
2025-05-01 14:50:00,78.77,78.77,78.7,78.7,83320.0,77.3847,77.3847,77.3159,77.3159,83320.0
2025-05-01 14:55:00,78.7,78.71,78.67,78.67,82865.0,77.3159,77.3257,77.2864,77.2864,82865.0
2025-05-01 15:00:00,78.68,78.73,78.64,78.71,126666.0,77.2963,77.3454,77.257,77.3257,126666.0
2025-05-01 15:05:00,78.73,78.74,78.67,78.67,61095.0,77.3454,77.3552,77.2864,77.2864,61095.0
2025-05-01 15:10:00,78.67,78.71,78.63,78.7,159930.0,77.2864,77.3257,77.2471,77.3159,159930.0
2025-05-01 15:15:00,78.7,78.75,78.69,78.73,151608.0,77.3159,77.365,77.3061,77.3454,151608.0
2025-05-01 15:20:00,78.73,78.77,78.72,78.76,140298.0,77.3454,77.3847,77.3356,77.3749,140298.0
2025-05-01 15:25:00,78.76,78.8,78.75,78.8,165153.0,77.3749,77.4142,77.365,77.4142,165153.0
2025-05-01 15:30:00,78.8,78.81,78.77,78.8,1828450.0,77.4142,77.424,77.3847,77.4142,1828450.0
2025-05-01 15:35:00,78.79,78.82,78.77,78.79,300558.0,77.4043,77.4338,77.3847,77.4043,300558.0
2025-05-01 15:40:00,78.78,78.8,78.76,78.79,207114.0,77.3945,77.4142,77.3749,77.4043,207114.0
2025-05-01 15:45:00,78.78,78.85,78.78,78.83,247638.0,77.3945,77.4633,77.3945,77.4436,247638.0
2025-05-01 15:50:00,78.82,78.85,78.66,78.69,256003.0,77.4338,77.4633,77.2766,77.3061,256003.0
2025-05-01 15:55:00,78.69,78.69,78.42,78.47,749176.0,77.3061,77.3061,77.0408,77.09,749176.0
2025-05-02 09:30:00,79.8,79.85,79.75,79.76,283744.0,78.3966,78.4457,78.3474,78.3573,283744.0
2025-05-02 09:35:00,79.76,79.88,79.74,79.88,197335.0,78.3573,78.4752,78.3376,78.4752,197335.0
2025-05-02 09:40:00,79.89,79.91,79.77,79.84,62548.0,78.485,78.5046,78.3671,78.4359,62548.0
2025-05-02 09:45:00,79.84,79.85,79.75,79.81,97966.0,78.4359,78.4457,78.3474,78.4064,97966.0
2025-05-02 09:50:00,79.81,79.84,79.65,79.73,156062.0,78.4064,78.4359,78.2492,78.3278,156062.0
2025-05-02 09:55:00,79.74,79.75,79.66,79.73,33664.0,78.3376,78.3474,78.259,78.3278,33664.0
2025-05-02 10:00:00,79.74,79.84,79.72,79.76,93469.0,78.3376,78.4359,78.318,78.3573,93469.0
2025-05-02 10:05:00,79.76,79.82,79.73,79.8,66927.0,78.3573,78.4162,78.3278,78.3966,66927.0
2025-05-02 10:10:00,79.79,79.85,79.77,79.83,43238.0,78.3867,78.4457,78.3671,78.426,43238.0
2025-05-02 10:15:00,79.83,79.85,79.8,79.83,81572.0,78.426,78.4457,78.3966,78.426,81572.0
2025-05-02 10:20:00,79.82,79.89,79.79,79.89,102117.0,78.4162,78.485,78.3867,78.485,102117.0
2025-05-02 10:25:00,79.89,80.01,79.89,80.0,87388.0,78.485,78.6029,78.485,78.5931,87388.0
2025-05-02 10:30:00,80.02,80.03,79.96,80.0,45792.0,78.6127,78.6225,78.5538,78.5931,45792.0
2025-05-02 10:35:00,80.0,80.05,79.98,80.05,80308.0,78.5931,78.6422,78.5734,78.6422,80308.0
2025-05-02 10:40:00,80.04,80.04,79.96,79.98,451161.0,78.6323,78.6323,78.5538,78.5734,451161.0
2025-05-02 10:45:00,79.98,80.05,79.96,80.03,25747.0,78.5734,78.6422,78.5538,78.6225,25747.0
2025-05-02 10:50:00,80.02,80.07,79.99,80.04,40869.0,78.6127,78.6618,78.5832,78.6323,40869.0
2025-05-02 10:55:00,80.05,80.11,80.05,80.09,98300.0,78.6422,78.7011,78.6422,78.6815,98300.0
2025-05-02 11:00:00,80.09,80.1,80.03,80.06,68013.0,78.6815,78.6913,78.6225,78.652,68013.0
2025-05-02 11:05:00,80.06,80.06,80.0,80.02,59358.0,78.652,78.652,78.5931,78.6127,59358.0
2025-05-02 11:10:00,80.02,80.04,80.01,80.02,78927.0,78.6127,78.6323,78.6029,78.6127,78927.0
2025-05-02 11:15:00,80.01,80.02,79.92,79.92,63059.0,78.6029,78.6127,78.5145,78.5145,63059.0
2025-05-02 11:20:00,79.92,79.95,79.84,79.86,108462.0,78.5145,78.5439,78.4359,78.4555,108462.0
2025-05-02 11:25:00,79.85,79.85,79.75,79.78,102233.0,78.4457,78.4457,78.3474,78.3769,102233.0
2025-05-02 11:30:00,79.79,79.84,79.74,79.83,376723.0,78.3867,78.4359,78.3376,78.426,376723.0
2025-05-02 11:35:00,79.83,79.84,79.79,79.84,178366.0,78.426,78.4359,78.3867,78.4359,178366.0
2025-05-02 11:40:00,79.84,79.85,79.79,79.8,96015.0,78.4359,78.4457,78.3867,78.3966,96015.0
2025-05-02 11:45:00,79.8,79.82,79.77,79.78,89621.0,78.3966,78.4162,78.3671,78.3769,89621.0
2025-05-02 11:50:00,79.78,79.8,79.74,79.74,159373.0,78.3769,78.3966,78.3376,78.3376,159373.0
2025-05-02 11:55:00,79.74,79.78,79.73,79.75,70972.0,78.3376,78.3769,78.3278,78.3474,70972.0
2025-05-02 12:00:00,79.76,79.93,79.75,79.91,859551.0,78.3573,78.5243,78.3474,78.5046,859551.0
2025-05-02 12:05:00,79.9,79.93,79.84,79.9,179094.0,78.4948,78.5243,78.4359,78.4948,179094.0
2025-05-02 12:10:00,79.89,79.96,79.86,79.95,75521.0,78.485,78.5538,78.4555,78.5439,75521.0
2025-05-02 12:15:00,79.95,79.95,79.88,79.92,24301.0,78.5439,78.5439,78.4752,78.5145,24301.0
2025-05-02 12:20:00,79.91,79.93,79.89,79.9,20990.0,78.5046,78.5243,78.485,78.4948,20990.0
2025-05-02 12:25:00,79.91,79.93,79.88,79.88,26941.0,78.5046,78.5243,78.4752,78.4752,26941.0
2025-05-02 12:30:00,79.89,79.91,79.88,79.9,45236.0,78.485,78.5046,78.4752,78.4948,45236.0
2025-05-02 12:35:00,79.9,79.93,79.87,79.92,56479.0,78.4948,78.5243,78.4653,78.5145,56479.0
2025-05-02 12:40:00,79.92,79.95,79.88,79.94,98346.0,78.5145,78.5439,78.4752,78.5341,98346.0
2025-05-02 12:45:00,79.94,79.94,79.87,79.88,50447.0,78.5341,78.5341,78.4653,78.4752,50447.0
2025-05-02 12:50:00,79.89,79.89,79.83,79.85,47983.0,78.485,78.485,78.426,78.4457,47983.0
2025-05-02 12:55:00,79.86,79.87,79.83,79.83,38851.0,78.4555,78.4653,78.426,78.426,38851.0
2025-05-02 13:00:00,79.83,79.84,79.8,79.8,31769.0,78.426,78.4359,78.3966,78.3966,31769.0
2025-05-02 13:05:00,79.8,79.8,79.77,79.78,70856.0,78.3966,78.3966,78.3671,78.3769,70856.0
2025-05-02 13:10:00,79.78,79.79,79.73,79.74,40234.0,78.3769,78.3867,78.3278,78.3376,40234.0
2025-05-02 13:15:00,79.75,79.77,79.71,79.77,71003.0,78.3474,78.3671,78.3082,78.3671,71003.0
2025-05-02 13:20:00,79.76,79.83,79.76,79.79,36504.0,78.3573,78.426,78.3573,78.3867,36504.0
2025-05-02 13:25:00,79.8,79.82,79.76,79.8,23891.0,78.3966,78.4162,78.3573,78.3966,23891.0
2025-05-02 13:30:00,79.8,79.86,79.8,79.86,22330.0,78.3966,78.4555,78.3966,78.4555,22330.0
2025-05-02 13:35:00,79.86,79.89,79.84,79.87,34535.0,78.4555,78.485,78.4359,78.4653,34535.0
2025-05-02 13:40:00,79.86,79.86,79.8,79.83,51360.0,78.4555,78.4555,78.3966,78.426,51360.0
2025-05-02 13:45:00,79.83,79.87,79.82,79.86,42529.0,78.426,78.4653,78.4162,78.4555,42529.0
2025-05-02 13:50:00,79.85,79.88,79.84,79.87,48567.0,78.4457,78.4752,78.4359,78.4653,48567.0
2025-05-02 13:55:00,79.86,79.86,79.79,79.81,27169.0,78.4555,78.4555,78.3867,78.4064,27169.0
2025-05-02 14:00:00,79.81,79.87,79.81,79.87,53909.0,78.4064,78.4653,78.4064,78.4653,53909.0
2025-05-02 14:05:00,79.86,79.88,79.86,79.87,57449.0,78.4555,78.4752,78.4555,78.4653,57449.0
2025-05-02 14:10:00,79.87,79.9,79.86,79.88,91994.0,78.4653,78.4948,78.4555,78.4752,91994.0
2025-05-02 14:15:00,79.87,79.89,79.85,79.86,65821.0,78.4653,78.485,78.4457,78.4555,65821.0
2025-05-02 14:20:00,79.85,79.89,79.83,79.88,31097.0,78.4457,78.485,78.426,78.4752,31097.0
2025-05-02 14:25:00,79.88,79.91,79.86,79.89,22165.0,78.4752,78.5046,78.4555,78.485,22165.0
2025-05-02 14:30:00,79.88,79.89,79.86,79.87,23431.0,78.4752,78.485,78.4555,78.4653,23431.0
2025-05-02 14:35:00,79.86,79.93,79.86,79.89,49212.0,78.4555,78.5243,78.4555,78.485,49212.0
2025-05-02 14:40:00,79.89,79.89,79.84,79.86,32529.0,78.485,78.485,78.4359,78.4555,32529.0
2025-05-02 14:45:00,79.86,79.87,79.79,79.79,38945.0,78.4555,78.4653,78.3867,78.3867,38945.0
2025-05-02 14:50:00,79.79,79.81,79.75,79.8,72447.0,78.3867,78.4064,78.3474,78.3966,72447.0
2025-05-02 14:55:00,79.81,79.85,79.79,79.82,98268.0,78.4064,78.4457,78.3867,78.4162,98268.0
2025-05-02 15:00:00,79.83,79.84,79.8,79.81,73301.0,78.426,78.4359,78.3966,78.4064,73301.0
2025-05-02 15:05:00,79.81,79.86,79.78,79.86,144141.0,78.4064,78.4555,78.3769,78.4555,144141.0
2025-05-02 15:10:00,79.85,79.86,79.82,79.84,122477.0,78.4457,78.4555,78.4162,78.4359,122477.0
2025-05-02 15:15:00,79.83,79.92,79.82,79.92,107245.0,78.426,78.5145,78.4162,78.5145,107245.0
2025-05-02 15:20:00,79.92,79.96,79.9,79.95,276698.0,78.5145,78.5538,78.4948,78.5439,276698.0
2025-05-02 15:25:00,79.95,79.96,79.93,79.93,62804.0,78.5439,78.5538,78.5243,78.5243,62804.0
2025-05-02 15:30:00,79.93,79.94,79.89,79.9,25590.0,78.5243,78.5341,78.485,78.4948,25590.0
2025-05-02 15:35:00,79.91,79.93,79.87,79.92,105826.0,78.5046,78.5243,78.4653,78.5145,105826.0
2025-05-02 15:40:00,79.92,79.94,79.89,79.92,51459.0,78.5145,78.5341,78.485,78.5145,51459.0
2025-05-02 15:45:00,79.92,79.92,79.87,79.89,69902.0,78.5145,78.5145,78.4653,78.485,69902.0
2025-05-02 15:50:00,79.88,79.97,79.88,79.92,176243.0,78.4752,78.5636,78.4752,78.5145,176243.0
2025-05-02 15:55:00,79.92,79.95,79.87,79.88,277259.0,78.5145,78.5439,78.4653,78.4752,277259.0
2025-05-05 09:30:00,80.16,80.21,80.06,80.11,197710.0,78.7502,78.7994,78.652,78.7011,197710.0
2025-05-05 09:35:00,80.1,80.15,80.1,80.12,39635.0,78.6913,78.7404,78.6913,78.7109,39635.0
2025-05-05 09:40:00,80.12,80.15,80.09,80.13,95416.0,78.7109,78.7404,78.6815,78.7208,95416.0
2025-05-05 09:45:00,80.12,80.16,80.1,80.15,58770.0,78.7109,78.7502,78.6913,78.7404,58770.0
2025-05-05 09:50:00,80.16,80.17,80.09,80.13,131903.0,78.7502,78.7601,78.6815,78.7208,131903.0
2025-05-05 09:55:00,80.13,80.17,80.11,80.12,75740.0,78.7208,78.7601,78.7011,78.7109,75740.0
2025-05-05 10:00:00,80.13,80.19,80.09,80.1,358821.0,78.7208,78.7797,78.6815,78.6913,358821.0
2025-05-05 10:05:00,80.11,80.17,80.07,80.15,180803.0,78.7011,78.7601,78.6618,78.7404,180803.0
2025-05-05 10:10:00,80.15,80.19,80.12,80.15,61045.0,78.7404,78.7797,78.7109,78.7404,61045.0
2025-05-05 10:15:00,80.15,80.19,80.12,80.17,63098.0,78.7404,78.7797,78.7109,78.7601,63098.0
2025-05-05 10:20:00,80.17,80.19,80.13,80.15,58303.0,78.7601,78.7797,78.7208,78.7404,58303.0
2025-05-05 10:25:00,80.15,80.19,80.14,80.19,78307.0,78.7404,78.7797,78.7306,78.7797,78307.0
2025-05-05 10:30:00,80.19,80.2,80.12,80.13,46114.0,78.7797,78.7895,78.7109,78.7208,46114.0
2025-05-05 10:35:00,80.13,80.23,80.12,80.22,49111.0,78.7208,78.819,78.7109,78.8092,49111.0
2025-05-05 10:40:00,80.22,80.27,80.21,80.26,54618.0,78.8092,78.8583,78.7994,78.8485,54618.0
2025-05-05 10:45:00,80.25,80.26,80.23,80.25,85200.0,78.8387,78.8485,78.819,78.8387,85200.0
2025-05-05 10:50:00,80.26,80.28,80.21,80.23,26746.0,78.8485,78.8681,78.7994,78.819,26746.0
2025-05-05 10:55:00,80.23,80.26,80.22,80.26,376805.0,78.819,78.8485,78.8092,78.8485,376805.0
2025-05-05 11:00:00,80.25,80.27,80.21,80.23,52705.0,78.8387,78.8583,78.7994,78.819,52705.0
2025-05-05 11:05:00,80.23,80.23,80.13,80.16,685210.0,78.819,78.819,78.7208,78.7502,685210.0
2025-05-05 11:10:00,80.16,80.21,80.15,80.19,63923.0,78.7502,78.7994,78.7404,78.7797,63923.0
2025-05-05 11:15:00,80.19,80.21,80.16,80.21,24217.0,78.7797,78.7994,78.7502,78.7994,24217.0
2025-05-05 11:20:00,80.21,80.24,80.18,80.21,92595.0,78.7994,78.8288,78.7699,78.7994,92595.0
2025-05-05 11:25:00,80.21,80.21,80.14,80.15,36696.0,78.7994,78.7994,78.7306,78.7404,36696.0
2025-05-05 11:30:00,80.16,80.18,80.11,80.11,24108.0,78.7502,78.7699,78.7011,78.7011,24108.0
2025-05-05 11:35:00,80.11,80.12,80.08,80.09,27049.0,78.7011,78.7109,78.6716,78.6815,27049.0
2025-05-05 11:40:00,80.08,80.11,80.05,80.08,38700.0,78.6716,78.7011,78.6422,78.6716,38700.0
2025-05-05 11:45:00,80.09,80.13,80.09,80.1,38694.0,78.6815,78.7208,78.6815,78.6913,38694.0
2025-05-05 11:50:00,80.1,80.15,80.1,80.11,57795.0,78.6913,78.7404,78.6913,78.7011,57795.0
2025-05-05 11:55:00,80.12,80.14,80.09,80.13,59324.0,78.7109,78.7306,78.6815,78.7208,59324.0
2025-05-05 12:00:00,80.14,80.2,80.11,80.17,89618.0,78.7306,78.7895,78.7011,78.7601,89618.0
2025-05-05 12:05:00,80.16,80.2,80.11,80.12,35579.0,78.7502,78.7895,78.7011,78.7109,35579.0
2025-05-05 12:10:00,80.12,80.16,80.11,80.13,26927.0,78.7109,78.7502,78.7011,78.7208,26927.0
2025-05-05 12:15:00,80.13,80.17,80.12,80.17,26485.0,78.7208,78.7601,78.7109,78.7601,26485.0
2025-05-05 12:20:00,80.17,80.18,80.14,80.15,36240.0,78.7601,78.7699,78.7306,78.7404,36240.0
2025-05-05 12:25:00,80.16,80.16,80.13,80.14,8759.0,78.7502,78.7502,78.7208,78.7306,8759.0
2025-05-05 12:30:00,80.16,80.17,80.14,80.15,39306.0,78.7502,78.7601,78.7306,78.7404,39306.0
2025-05-05 12:35:00,80.15,80.16,80.12,80.15,52172.0,78.7404,78.7502,78.7109,78.7404,52172.0
2025-05-05 12:40:00,80.15,80.18,80.14,80.17,25803.0,78.7404,78.7699,78.7306,78.7601,25803.0
2025-05-05 12:45:00,80.17,80.17,80.12,80.13,68537.0,78.7601,78.7601,78.7109,78.7208,68537.0
2025-05-05 12:50:00,80.13,80.13,80.09,80.12,20406.0,78.7208,78.7208,78.6815,78.7109,20406.0
2025-05-05 12:55:00,80.13,80.13,80.08,80.09,33527.0,78.7208,78.7208,78.6716,78.6815,33527.0
2025-05-05 13:00:00,80.09,80.11,80.05,80.1,35775.0,78.6815,78.7011,78.6422,78.6913,35775.0
2025-05-05 13:05:00,80.1,80.1,80.07,80.09,23120.0,78.6913,78.6913,78.6618,78.6815,23120.0
2025-05-05 13:10:00,80.09,80.12,80.07,80.08,32154.0,78.6815,78.7109,78.6618,78.6716,32154.0
2025-05-05 13:15:00,80.08,80.09,80.06,80.09,39249.0,78.6716,78.6815,78.652,78.6815,39249.0
2025-05-05 13:20:00,80.08,80.09,80.06,80.07,16715.0,78.6716,78.6815,78.652,78.6618,16715.0
2025-05-05 13:25:00,80.08,80.1,80.07,80.08,9551.0,78.6716,78.6913,78.6618,78.6716,9551.0
2025-05-05 13:30:00,80.08,80.14,80.08,80.11,98138.0,78.6716,78.7306,78.6716,78.7011,98138.0
2025-05-05 13:35:00,80.12,80.12,80.09,80.1,33006.0,78.7109,78.7109,78.6815,78.6913,33006.0
2025-05-05 13:40:00,80.1,80.1,80.08,80.09,93502.0,78.6913,78.6913,78.6716,78.6815,93502.0
2025-05-05 13:45:00,80.09,80.13,80.08,80.12,27741.0,78.6815,78.7208,78.6716,78.7109,27741.0
2025-05-05 13:50:00,80.12,80.14,80.11,80.13,52445.0,78.7109,78.7306,78.7011,78.7208,52445.0
2025-05-05 13:55:00,80.13,80.13,80.08,80.09,18193.0,78.7208,78.7208,78.6716,78.6815,18193.0
2025-05-05 14:00:00,80.09,80.13,80.08,80.13,24237.0,78.6815,78.7208,78.6716,78.7208,24237.0
2025-05-05 14:05:00,80.13,80.17,80.12,80.16,40812.0,78.7208,78.7601,78.7109,78.7502,40812.0
2025-05-05 14:10:00,80.15,80.19,80.15,80.19,48144.0,78.7404,78.7797,78.7404,78.7797,48144.0
2025-05-05 14:15:00,80.19,80.19,80.17,80.17,27833.0,78.7797,78.7797,78.7601,78.7601,27833.0
2025-05-05 14:20:00,80.17,80.19,80.17,80.18,67415.0,78.7601,78.7797,78.7601,78.7699,67415.0
2025-05-05 14:25:00,80.17,80.18,80.14,80.15,67292.0,78.7601,78.7699,78.7306,78.7404,67292.0
2025-05-05 14:30:00,80.16,80.19,80.15,80.19,46080.0,78.7502,78.7797,78.7404,78.7797,46080.0
2025-05-05 14:35:00,80.19,80.2,80.17,80.19,54185.0,78.7797,78.7895,78.7601,78.7797,54185.0
2025-05-05 14:40:00,80.19,80.21,80.18,80.2,22969.0,78.7797,78.7994,78.7699,78.7895,22969.0
2025-05-05 14:45:00,80.2,80.2,80.17,80.2,90278.0,78.7895,78.7895,78.7601,78.7895,90278.0
2025-05-05 14:50:00,80.2,80.22,80.19,80.2,62027.0,78.7895,78.8092,78.7797,78.7895,62027.0
2025-05-05 14:55:00,80.2,80.21,80.18,80.19,21758.0,78.7895,78.7994,78.7699,78.7797,21758.0
2025-05-05 15:00:00,80.18,80.2,80.13,80.19,42118.0,78.7699,78.7895,78.7208,78.7797,42118.0
2025-05-05 15:05:00,80.2,80.23,80.19,80.22,42709.0,78.7895,78.819,78.7797,78.8092,42709.0
2025-05-05 15:10:00,80.22,80.22,80.2,80.2,64093.0,78.8092,78.8092,78.7895,78.7895,64093.0
2025-05-05 15:15:00,80.2,80.23,80.19,80.2,91429.0,78.7895,78.819,78.7797,78.7895,91429.0
2025-05-05 15:20:00,80.2,80.2,80.14,80.17,532653.0,78.7895,78.7895,78.7306,78.7601,532653.0
2025-05-05 15:25:00,80.16,80.19,80.15,80.17,66092.0,78.7502,78.7797,78.7404,78.7601,66092.0
2025-05-05 15:30:00,80.17,80.18,80.15,80.17,31923.0,78.7601,78.7699,78.7404,78.7601,31923.0
2025-05-05 15:35:00,80.17,80.23,80.16,80.2,37243.0,78.7601,78.819,78.7502,78.7895,37243.0
2025-05-05 15:40:00,80.19,80.21,80.13,80.15,50868.0,78.7797,78.7994,78.7208,78.7404,50868.0
2025-05-05 15:45:00,80.15,80.15,80.09,80.13,95770.0,78.7404,78.7404,78.6815,78.7208,95770.0
2025-05-05 15:50:00,80.14,80.16,80.05,80.06,81430.0,78.7306,78.7502,78.6422,78.652,81430.0
2025-05-05 15:55:00,80.07,80.09,80.05,80.08,344519.0,78.6618,78.6815,78.6422,78.6716,344519.0
2025-05-06 09:30:00,80.01,80.11,80.0,80.11,141429.0,78.6029,78.7011,78.5931,78.7011,141429.0
2025-05-06 09:35:00,80.11,80.14,80.09,80.11,44572.0,78.7011,78.7306,78.6815,78.7011,44572.0
2025-05-06 09:40:00,80.1,80.14,80.06,80.08,53039.0,78.6913,78.7306,78.652,78.6716,53039.0
2025-05-06 09:45:00,80.07,80.11,80.04,80.06,117864.0,78.6618,78.7011,78.6323,78.652,117864.0
2025-05-06 09:50:00,80.06,80.07,79.98,80.0,188175.0,78.652,78.6618,78.5734,78.5931,188175.0
2025-05-06 09:55:00,80.0,80.05,79.96,80.02,51158.0,78.5931,78.6422,78.5538,78.6127,51158.0
2025-05-06 10:00:00,80.03,80.03,79.96,80.0,1766310.0,78.6225,78.6225,78.5538,78.5931,1766310.0
2025-05-06 10:05:00,80.01,80.06,79.99,80.06,182201.0,78.6029,78.652,78.5832,78.652,182201.0
2025-05-06 10:10:00,80.06,80.1,80.05,80.07,71449.0,78.652,78.6913,78.6422,78.6618,71449.0
2025-05-06 10:15:00,80.06,80.27,80.06,80.2,107683.0,78.652,78.8583,78.652,78.7895,107683.0
2025-05-06 10:20:00,80.2,80.24,80.19,80.23,57250.0,78.7895,78.8288,78.7797,78.819,57250.0
2025-05-06 10:25:00,80.23,80.23,80.17,80.2,53743.0,78.819,78.819,78.7601,78.7895,53743.0
2025-05-06 10:30:00,80.19,80.23,80.16,80.2,52765.0,78.7797,78.819,78.7502,78.7895,52765.0
2025-05-06 10:35:00,80.2,80.21,80.16,80.19,97272.0,78.7895,78.7994,78.7502,78.7797,97272.0
2025-05-06 10:40:00,80.19,80.19,80.09,80.11,90798.0,78.7797,78.7797,78.6815,78.7011,90798.0
2025-05-06 10:45:00,80.11,80.18,80.1,80.17,94846.0,78.7011,78.7699,78.6913,78.7601,94846.0
2025-05-06 10:50:00,80.16,80.16,80.06,80.07,35795.0,78.7502,78.7502,78.652,78.6618,35795.0
2025-05-06 10:55:00,80.07,80.13,80.06,80.12,52961.0,78.6618,78.7208,78.652,78.7109,52961.0
2025-05-06 11:00:00,80.11,80.17,80.09,80.13,36075.0,78.7011,78.7601,78.6815,78.7208,36075.0
2025-05-06 11:05:00,80.14,80.17,80.12,80.13,130857.0,78.7306,78.7601,78.7109,78.7208,130857.0
2025-05-06 11:10:00,80.13,80.17,80.11,80.17,46678.0,78.7208,78.7601,78.7011,78.7601,46678.0
2025-05-06 11:15:00,80.17,80.18,80.13,80.15,53369.0,78.7601,78.7699,78.7208,78.7404,53369.0
2025-05-06 11:20:00,80.15,80.19,80.14,80.17,65174.0,78.7404,78.7797,78.7306,78.7601,65174.0
2025-05-06 11:25:00,80.17,80.18,80.13,80.17,169613.0,78.7601,78.7699,78.7208,78.7601,169613.0
2025-05-06 11:30:00,80.17,80.19,80.13,80.17,126195.0,78.7601,78.7797,78.7208,78.7601,126195.0
2025-05-06 11:35:00,80.17,80.19,80.14,80.17,36014.0,78.7601,78.7797,78.7306,78.7601,36014.0
2025-05-06 11:40:00,80.17,80.19,80.05,80.06,82186.0,78.7601,78.7797,78.6422,78.652,82186.0
2025-05-06 11:45:00,80.06,80.08,80.04,80.08,165299.0,78.652,78.6716,78.6323,78.6716,165299.0
2025-05-06 11:50:00,80.08,80.08,80.02,80.02,824714.0,78.6716,78.6716,78.6127,78.6127,824714.0
2025-05-06 11:55:00,80.02,80.05,80.01,80.03,32194.0,78.6127,78.6422,78.6029,78.6225,32194.0
2025-05-06 12:00:00,80.04,80.09,80.03,80.07,43811.0,78.6323,78.6815,78.6225,78.6618,43811.0
2025-05-06 12:05:00,80.06,80.06,80.0,80.01,23407.0,78.652,78.652,78.5931,78.6029,23407.0
2025-05-06 12:10:00,80.01,80.21,80.0,80.18,304987.0,78.6029,78.7994,78.5931,78.7699,304987.0
2025-05-06 12:15:00,80.19,80.23,80.14,80.2,176712.0,78.7797,78.819,78.7306,78.7895,176712.0
2025-05-06 12:20:00,80.2,80.21,80.07,80.09,116089.0,78.7895,78.7994,78.6618,78.6815,116089.0
2025-05-06 12:25:00,80.11,80.15,80.09,80.14,20523.0,78.7011,78.7404,78.6815,78.7306,20523.0
2025-05-06 12:30:00,80.13,80.21,80.13,80.2,31595.0,78.7208,78.7994,78.7208,78.7895,31595.0
2025-05-06 12:35:00,80.21,80.22,80.18,80.19,34115.0,78.7994,78.8092,78.7699,78.7797,34115.0
2025-05-06 12:40:00,80.19,80.19,80.07,80.08,61377.0,78.7797,78.7797,78.6618,78.6716,61377.0
2025-05-06 12:45:00,80.06,80.08,80.04,80.06,28952.0,78.652,78.6716,78.6323,78.652,28952.0
2025-05-06 12:50:00,80.05,80.06,80.0,80.05,25820.0,78.6422,78.652,78.5931,78.6422,25820.0
2025-05-06 12:55:00,80.05,80.08,79.97,79.98,30520.0,78.6422,78.6716,78.5636,78.5734,30520.0
2025-05-06 13:00:00,79.98,80.08,79.97,80.05,59389.0,78.5734,78.6716,78.5636,78.6422,59389.0
2025-05-06 13:05:00,80.05,80.14,80.04,80.14,90044.0,78.6422,78.7306,78.6323,78.7306,90044.0
2025-05-06 13:10:00,80.14,80.15,80.1,80.14,41894.0,78.7306,78.7404,78.6913,78.7306,41894.0
2025-05-06 13:15:00,80.14,80.19,80.14,80.18,20281.0,78.7306,78.7797,78.7306,78.7699,20281.0
2025-05-06 13:20:00,80.19,80.19,80.07,80.09,43322.0,78.7797,78.7797,78.6618,78.6815,43322.0
2025-05-06 13:25:00,80.09,80.12,80.06,80.09,165948.0,78.6815,78.7109,78.652,78.6815,165948.0
2025-05-06 13:30:00,80.09,80.14,80.08,80.11,34318.0,78.6815,78.7306,78.6716,78.7011,34318.0
2025-05-06 13:35:00,80.12,80.14,80.02,80.03,55299.0,78.7109,78.7306,78.6127,78.6225,55299.0
2025-05-06 13:40:00,80.03,80.03,79.97,79.98,48631.0,78.6225,78.6225,78.5636,78.5734,48631.0
2025-05-06 13:45:00,79.97,79.98,79.94,79.95,31594.0,78.5636,78.5734,78.5341,78.5439,31594.0
2025-05-06 13:50:00,79.95,79.99,79.94,79.95,24947.0,78.5439,78.5832,78.5341,78.5439,24947.0
2025-05-06 13:55:00,79.95,79.97,79.92,79.95,39574.0,78.5439,78.5636,78.5145,78.5439,39574.0
2025-05-06 14:00:00,79.95,80.04,79.94,79.99,297663.0,78.5439,78.6323,78.5341,78.5832,297663.0
2025-05-06 14:05:00,79.99,79.99,79.95,79.97,67159.0,78.5832,78.5832,78.5439,78.5636,67159.0
2025-05-06 14:10:00,79.98,79.98,79.92,79.95,46745.0,78.5734,78.5734,78.5145,78.5439,46745.0
2025-05-06 14:15:00,79.95,80.0,79.94,80.0,39723.0,78.5439,78.5931,78.5341,78.5931,39723.0
2025-05-06 14:20:00,79.99,80.05,79.99,80.04,31214.0,78.5832,78.6422,78.5832,78.6323,31214.0
2025-05-06 14:25:00,80.04,80.1,80.04,80.09,37550.0,78.6323,78.6913,78.6323,78.6815,37550.0
2025-05-06 14:30:00,80.09,80.14,80.08,80.13,40682.0,78.6815,78.7306,78.6716,78.7208,40682.0
2025-05-06 14:35:00,80.13,80.14,80.1,80.13,88548.0,78.7208,78.7306,78.6913,78.7208,88548.0
2025-05-06 14:40:00,80.13,80.16,80.09,80.1,39466.0,78.7208,78.7502,78.6815,78.6913,39466.0
2025-05-06 14:45:00,80.1,80.13,80.09,80.11,36982.0,78.6913,78.7208,78.6815,78.7011,36982.0
2025-05-06 14:50:00,80.11,80.13,80.08,80.13,44584.0,78.7011,78.7208,78.6716,78.7208,44584.0
2025-05-06 14:55:00,80.13,80.18,80.12,80.17,76227.0,78.7208,78.7699,78.7109,78.7601,76227.0
2025-05-06 15:00:00,80.17,80.18,80.12,80.14,98648.0,78.7601,78.7699,78.7109,78.7306,98648.0
2025-05-06 15:05:00,80.14,80.14,80.07,80.09,46759.0,78.7306,78.7306,78.6618,78.6815,46759.0
2025-05-06 15:10:00,80.08,80.14,80.06,80.14,100934.0,78.6716,78.7306,78.652,78.7306,100934.0
2025-05-06 15:15:00,80.14,80.15,80.1,80.1,109558.0,78.7306,78.7404,78.6913,78.6913,109558.0
2025-05-06 15:20:00,80.1,80.12,80.08,80.12,63671.0,78.6913,78.7109,78.6716,78.7109,63671.0
2025-05-06 15:25:00,80.12,80.16,80.1,80.15,84741.0,78.7109,78.7502,78.6913,78.7404,84741.0
2025-05-06 15:30:00,80.15,80.21,80.12,80.15,59758.0,78.7404,78.7994,78.7109,78.7404,59758.0
2025-05-06 15:35:00,80.15,80.16,80.12,80.15,67138.0,78.7404,78.7502,78.7109,78.7404,67138.0
2025-05-06 15:40:00,80.14,80.19,80.13,80.17,132673.0,78.7306,78.7797,78.7208,78.7601,132673.0
2025-05-06 15:45:00,80.18,80.2,80.15,80.17,219685.0,78.7699,78.7895,78.7404,78.7601,219685.0
2025-05-06 15:50:00,80.16,80.17,80.05,80.09,148100.0,78.7502,78.7601,78.6422,78.6815,148100.0
2025-05-06 15:55:00,80.08,80.09,79.99,80.0,360072.0,78.6716,78.6815,78.5832,78.5931,360072.0
2025-05-07 09:30:00,79.81,79.83,79.77,79.78,236728.0,78.4064,78.426,78.3671,78.3769,236728.0
2025-05-07 09:35:00,79.78,79.78,79.7,79.71,34568.0,78.3769,78.3769,78.2983,78.3082,34568.0
2025-05-07 09:40:00,79.7,79.8,79.68,79.79,693064.0,78.2983,78.3966,78.2787,78.3867,693064.0
2025-05-07 09:45:00,79.79,79.82,79.72,79.73,494903.0,78.3867,78.4162,78.318,78.3278,494903.0
2025-05-07 09:50:00,79.73,79.78,79.73,79.77,98961.0,78.3278,78.3769,78.3278,78.3671,98961.0
2025-05-07 09:55:00,79.78,79.96,79.77,79.92,92590.0,78.3769,78.5538,78.3671,78.5145,92590.0
2025-05-07 10:00:00,79.93,79.93,79.87,79.9,74192.0,78.5243,78.5243,78.4653,78.4948,74192.0
2025-05-07 10:05:00,79.91,79.93,79.85,79.85,50536.0,78.5046,78.5243,78.4457,78.4457,50536.0
2025-05-07 10:10:00,79.86,79.88,79.82,79.83,42902.0,78.4555,78.4752,78.4162,78.426,42902.0
2025-05-07 10:15:00,79.83,79.86,79.8,79.83,56997.0,78.426,78.4555,78.3966,78.426,56997.0
2025-05-07 10:20:00,79.84,79.88,79.83,79.87,29246.0,78.4359,78.4752,78.426,78.4653,29246.0
2025-05-07 10:25:00,79.87,79.92,79.83,79.92,84126.0,78.4653,78.5145,78.426,78.5145,84126.0
2025-05-07 10:30:00,79.92,79.97,79.91,79.95,40206.0,78.5145,78.5636,78.5046,78.5439,40206.0
2025-05-07 10:35:00,79.95,79.97,79.92,79.96,43249.0,78.5439,78.5636,78.5145,78.5538,43249.0
2025-05-07 10:40:00,79.95,79.99,79.95,79.99,37396.0,78.5439,78.5832,78.5439,78.5832,37396.0
2025-05-07 10:45:00,79.99,80.0,79.92,79.93,29122.0,78.5832,78.5931,78.5145,78.5243,29122.0
2025-05-07 10:50:00,79.93,79.94,79.85,79.86,50260.0,78.5243,78.5341,78.4457,78.4555,50260.0
2025-05-07 10:55:00,79.86,79.88,79.82,79.84,35396.0,78.4555,78.4752,78.4162,78.4359,35396.0
2025-05-07 11:00:00,79.83,79.86,79.79,79.84,44576.0,78.426,78.4555,78.3867,78.4359,44576.0
2025-05-07 11:05:00,79.84,79.88,79.82,79.88,54720.0,78.4359,78.4752,78.4162,78.4752,54720.0
2025-05-07 11:10:00,79.88,79.9,79.83,79.84,29760.0,78.4752,78.4948,78.426,78.4359,29760.0
2025-05-07 11:15:00,79.84,79.87,79.81,79.83,29531.0,78.4359,78.4653,78.4064,78.426,29531.0
2025-05-07 11:20:00,79.83,79.84,79.79,79.81,61749.0,78.426,78.4359,78.3867,78.4064,61749.0
2025-05-07 11:25:00,79.81,79.83,79.73,79.75,66192.0,78.4064,78.426,78.3278,78.3474,66192.0
2025-05-07 11:30:00,79.74,79.83,79.73,79.75,27680.0,78.3376,78.426,78.3278,78.3474,27680.0
2025-05-07 11:35:00,79.75,79.81,79.73,79.81,23529.0,78.3474,78.4064,78.3278,78.4064,23529.0
2025-05-07 11:40:00,79.81,79.88,79.8,79.85,36281.0,78.4064,78.4752,78.3966,78.4457,36281.0
2025-05-07 11:45:00,79.86,79.87,79.78,79.79,74841.0,78.4555,78.4653,78.3769,78.3867,74841.0
2025-05-07 11:50:00,79.79,79.88,79.77,79.86,20185.0,78.3867,78.4752,78.3671,78.4555,20185.0
2025-05-07 11:55:00,79.86,79.9,79.85,79.88,25957.0,78.4555,78.4948,78.4457,78.4752,25957.0
2025-05-07 12:00:00,79.89,79.89,79.85,79.86,41933.0,78.485,78.485,78.4457,78.4555,41933.0
2025-05-07 12:05:00,79.86,79.87,79.83,79.85,40553.0,78.4555,78.4653,78.426,78.4457,40553.0
2025-05-07 12:10:00,79.85,79.89,79.85,79.88,60465.0,78.4457,78.485,78.4457,78.4752,60465.0
2025-05-07 12:15:00,79.88,79.88,79.83,79.86,920539.0,78.4752,78.4752,78.426,78.4555,920539.0
2025-05-07 12:20:00,79.87,79.87,79.78,79.81,199161.0,78.4653,78.4653,78.3769,78.4064,199161.0
2025-05-07 12:25:00,79.81,79.83,79.77,79.78,322711.0,78.4064,78.426,78.3671,78.3769,322711.0
2025-05-07 12:30:00,79.78,79.85,79.77,79.84,94877.0,78.3769,78.4457,78.3671,78.4359,94877.0
2025-05-07 12:35:00,79.84,79.9,79.83,79.89,90698.0,78.4359,78.4948,78.426,78.485,90698.0
2025-05-07 12:40:00,79.89,79.95,79.88,79.92,14283.0,78.485,78.5439,78.4752,78.5145,14283.0
2025-05-07 12:45:00,79.93,79.97,79.91,79.97,21322.0,78.5243,78.5636,78.5046,78.5636,21322.0
2025-05-07 12:50:00,79.97,79.99,79.93,79.98,49038.0,78.5636,78.5832,78.5243,78.5734,49038.0
2025-05-07 12:55:00,79.99,80.03,79.97,80.0,56324.0,78.5832,78.6225,78.5636,78.5931,56324.0
2025-05-07 13:00:00,79.98,80.0,79.97,79.99,38761.0,78.5734,78.5931,78.5636,78.5832,38761.0
2025-05-07 13:05:00,79.99,80.0,79.97,79.98,47979.0,78.5832,78.5931,78.5636,78.5734,47979.0
2025-05-07 13:10:00,79.98,80.02,79.98,80.01,25768.0,78.5734,78.6127,78.5734,78.6029,25768.0
2025-05-07 13:15:00,80.01,80.01,79.93,79.94,19415.0,78.6029,78.6029,78.5243,78.5341,19415.0
2025-05-07 13:20:00,79.94,79.96,79.89,79.95,17689.0,78.5341,78.5538,78.485,78.5439,17689.0
2025-05-07 13:25:00,79.95,79.96,79.9,79.91,13820.0,78.5439,78.5538,78.4948,78.5046,13820.0
2025-05-07 13:30:00,79.9,79.91,79.86,79.89,19698.0,78.4948,78.5046,78.4555,78.485,19698.0
2025-05-07 13:35:00,79.88,79.88,79.82,79.87,26225.0,78.4752,78.4752,78.4162,78.4653,26225.0
2025-05-07 13:40:00,79.86,79.87,79.8,79.81,87715.0,78.4555,78.4653,78.3966,78.4064,87715.0
2025-05-07 13:45:00,79.81,79.86,79.81,79.84,31840.0,78.4064,78.4555,78.4064,78.4359,31840.0
2025-05-07 13:50:00,79.85,79.88,79.77,79.79,279556.0,78.4457,78.4752,78.3671,78.3867,279556.0
2025-05-07 13:55:00,79.78,79.82,79.75,79.81,63246.0,78.3769,78.4162,78.3474,78.4064,63246.0
2025-05-07 14:00:00,79.81,79.9,79.75,79.86,115563.0,78.4064,78.4948,78.3474,78.4555,115563.0
2025-05-07 14:05:00,79.84,79.85,79.64,79.66,96376.0,78.4359,78.4457,78.2394,78.259,96376.0
2025-05-07 14:10:00,79.66,79.74,79.64,79.67,32488.0,78.259,78.3376,78.2394,78.2689,32488.0
2025-05-07 14:15:00,79.65,79.68,79.62,79.67,44677.0,78.2492,78.2787,78.2197,78.2689,44677.0
2025-05-07 14:20:00,79.67,79.77,79.67,79.73,40143.0,78.2689,78.3671,78.2689,78.3278,40143.0
2025-05-07 14:25:00,79.73,79.78,79.73,79.75,24705.0,78.3278,78.3769,78.3278,78.3474,24705.0
2025-05-07 14:30:00,79.75,79.85,79.71,79.84,92711.0,78.3474,78.4457,78.3082,78.4359,92711.0
2025-05-07 14:35:00,79.85,79.96,79.81,79.93,132323.0,78.4457,78.5538,78.4064,78.5243,132323.0
2025-05-07 14:40:00,79.92,79.96,79.78,79.81,54800.0,78.5145,78.5538,78.3769,78.4064,54800.0
2025-05-07 14:45:00,79.81,79.83,79.57,79.65,111170.0,78.4064,78.426,78.1706,78.2492,111170.0
2025-05-07 14:50:00,79.66,79.7,79.58,79.68,61904.0,78.259,78.2983,78.1804,78.2787,61904.0
2025-05-07 14:55:00,79.69,79.9,79.69,79.88,73005.0,78.2885,78.4948,78.2885,78.4752,73005.0
2025-05-07 15:00:00,79.87,79.88,79.73,79.76,67316.0,78.4653,78.4752,78.3278,78.3573,67316.0
2025-05-07 15:05:00,79.75,79.81,79.69,79.79,55351.0,78.3474,78.4064,78.2885,78.3867,55351.0
2025-05-07 15:10:00,79.8,79.8,79.62,79.63,70069.0,78.3966,78.3966,78.2197,78.2296,70069.0
2025-05-07 15:15:00,79.64,79.68,79.57,79.68,73238.0,78.2394,78.2787,78.1706,78.2787,73238.0
2025-05-07 15:20:00,79.68,79.69,79.58,79.58,73315.0,78.2787,78.2885,78.1804,78.1804,73315.0
2025-05-07 15:25:00,79.58,79.58,79.49,79.5,87105.0,78.1804,78.1804,78.092,78.1018,87105.0
2025-05-07 15:30:00,79.5,79.56,79.47,79.48,89856.0,78.1018,78.1608,78.0724,78.0822,89856.0
2025-05-07 15:35:00,79.48,79.63,79.48,79.59,71780.0,78.0822,78.2296,78.0822,78.1903,71780.0
2025-05-07 15:40:00,79.58,79.92,79.56,79.81,442324.0,78.1804,78.5145,78.1608,78.4064,442324.0
2025-05-07 15:45:00,79.82,79.87,79.67,79.72,213209.0,78.4162,78.4653,78.2689,78.318,213209.0
2025-05-07 15:50:00,79.7,79.78,79.62,79.75,164318.0,78.2983,78.3769,78.2197,78.3474,164318.0
2025-05-07 15:55:00,79.75,79.8,79.7,79.71,806286.0,78.3474,78.3966,78.2983,78.3082,806286.0
2025-05-08 09:30:00,79.97,79.99,79.85,79.85,155986.0,78.5636,78.5832,78.4457,78.4457,155986.0
2025-05-08 09:35:00,79.84,79.86,79.77,79.78,95292.0,78.4359,78.4555,78.3671,78.3769,95292.0
2025-05-08 09:40:00,79.78,79.81,79.75,79.79,37252.0,78.3769,78.4064,78.3474,78.3867,37252.0
2025-05-08 09:45:00,79.78,79.79,79.73,79.78,45201.0,78.3769,78.3867,78.3278,78.3769,45201.0
2025-05-08 09:50:00,79.79,79.8,79.74,79.79,40954.0,78.3867,78.3966,78.3376,78.3867,40954.0
2025-05-08 09:55:00,79.79,79.83,79.78,79.81,62236.0,78.3867,78.426,78.3769,78.4064,62236.0
2025-05-08 10:00:00,79.8,79.83,79.78,79.83,68654.0,78.3966,78.426,78.3769,78.426,68654.0
2025-05-08 10:05:00,79.82,79.84,79.75,79.77,67090.0,78.4162,78.4359,78.3474,78.3671,67090.0
2025-05-08 10:10:00,79.77,79.79,79.71,79.76,67843.0,78.3671,78.3867,78.3082,78.3573,67843.0
2025-05-08 10:15:00,79.77,79.83,79.75,79.83,53563.0,78.3671,78.426,78.3474,78.426,53563.0
2025-05-08 10:20:00,79.83,79.87,79.81,79.83,229529.0,78.426,78.4653,78.4064,78.426,229529.0
2025-05-08 10:25:00,79.81,79.84,79.79,79.83,90925.0,78.4064,78.4359,78.3867,78.426,90925.0
2025-05-08 10:30:00,79.83,79.88,79.81,79.85,359377.0,78.426,78.4752,78.4064,78.4457,359377.0
2025-05-08 10:35:00,79.85,79.87,79.76,79.76,104760.0,78.4457,78.4653,78.3573,78.3573,104760.0
2025-05-08 10:40:00,79.77,79.8,79.73,79.79,59953.0,78.3671,78.3966,78.3278,78.3867,59953.0
2025-05-08 10:45:00,79.79,79.79,79.7,79.7,61424.0,78.3867,78.3867,78.2983,78.2983,61424.0
2025-05-08 10:50:00,79.69,79.7,79.59,79.61,258970.0,78.2885,78.2983,78.1903,78.2099,258970.0
2025-05-08 10:55:00,79.61,79.62,79.52,79.56,117488.0,78.2099,78.2197,78.1215,78.1608,117488.0
2025-05-08 11:00:00,79.56,79.6,79.52,79.53,128937.0,78.1608,78.2001,78.1215,78.1313,128937.0
2025-05-08 11:05:00,79.54,79.66,79.53,79.65,97112.0,78.1411,78.259,78.1313,78.2492,97112.0
2025-05-08 11:10:00,79.65,79.69,79.64,79.68,580063.0,78.2492,78.2885,78.2394,78.2787,580063.0
2025-05-08 11:15:00,79.68,79.72,79.67,79.67,78720.0,78.2787,78.318,78.2689,78.2689,78720.0
2025-05-08 11:20:00,79.67,79.74,79.64,79.73,219162.0,78.2689,78.3376,78.2394,78.3278,219162.0
2025-05-08 11:25:00,79.73,79.8,79.7,79.73,171163.0,78.3278,78.3966,78.2983,78.3278,171163.0
2025-05-08 11:30:00,79.74,79.77,79.7,79.77,644067.0,78.3376,78.3671,78.2983,78.3671,644067.0
2025-05-08 11:35:00,79.76,79.77,79.72,79.75,135422.0,78.3573,78.3671,78.318,78.3474,135422.0
2025-05-08 11:40:00,79.76,79.92,79.76,79.88,297087.0,78.3573,78.5145,78.3573,78.4752,297087.0
2025-05-08 11:45:00,79.88,79.91,79.83,79.85,262344.0,78.4752,78.5046,78.426,78.4457,262344.0
2025-05-08 11:50:00,79.84,79.84,79.78,79.82,91728.0,78.4359,78.4359,78.3769,78.4162,91728.0
2025-05-08 11:55:00,79.82,79.82,79.71,79.78,63774.0,78.4162,78.4162,78.3082,78.3769,63774.0
2025-05-08 12:00:00,79.78,79.83,79.74,79.79,51070.0,78.3769,78.426,78.3376,78.3867,51070.0
2025-05-08 12:05:00,79.79,79.84,79.79,79.82,39201.0,78.3867,78.4359,78.3867,78.4162,39201.0
2025-05-08 12:10:00,79.82,79.83,79.74,79.75,104856.0,78.4162,78.426,78.3376,78.3474,104856.0
2025-05-08 12:15:00,79.75,79.8,79.74,79.77,157413.0,78.3474,78.3966,78.3376,78.3671,157413.0
2025-05-08 12:20:00,79.76,79.78,79.69,79.71,75646.0,78.3573,78.3769,78.2885,78.3082,75646.0
2025-05-08 12:25:00,79.72,79.73,79.71,79.71,25241.0,78.318,78.3278,78.3082,78.3082,25241.0
2025-05-08 12:30:00,79.7,79.76,79.69,79.7,20789.0,78.2983,78.3573,78.2885,78.2983,20789.0
2025-05-08 12:35:00,79.7,79.74,79.69,79.73,24820.0,78.2983,78.3376,78.2885,78.3278,24820.0
2025-05-08 12:40:00,79.74,79.84,79.73,79.82,35371.0,78.3376,78.4359,78.3278,78.4162,35371.0
2025-05-08 12:45:00,79.83,79.83,79.8,79.81,35766.0,78.426,78.426,78.3966,78.4064,35766.0
2025-05-08 12:50:00,79.82,79.86,79.82,79.84,157912.0,78.4162,78.4555,78.4162,78.4359,157912.0
2025-05-08 12:55:00,79.84,79.85,79.81,79.83,130232.0,78.4359,78.4457,78.4064,78.426,130232.0
2025-05-08 13:00:00,79.81,79.82,79.77,79.77,24326.0,78.4064,78.4162,78.3671,78.3671,24326.0
2025-05-08 13:05:00,79.76,79.78,79.73,79.73,34996.0,78.3573,78.3769,78.3278,78.3278,34996.0
2025-05-08 13:10:00,79.73,79.74,79.7,79.73,39852.0,78.3278,78.3376,78.2983,78.3278,39852.0
2025-05-08 13:15:00,79.74,79.76,79.72,79.74,40699.0,78.3376,78.3573,78.318,78.3376,40699.0
2025-05-08 13:20:00,79.73,79.76,79.7,79.74,34332.0,78.3278,78.3573,78.2983,78.3376,34332.0
2025-05-08 13:25:00,79.73,79.73,79.67,79.69,32651.0,78.3278,78.3278,78.2689,78.2885,32651.0
2025-05-08 13:30:00,79.69,79.71,79.62,79.62,42353.0,78.2885,78.3082,78.2197,78.2197,42353.0
2025-05-08 13:35:00,79.62,79.66,79.59,79.65,65917.0,78.2197,78.259,78.1903,78.2492,65917.0
2025-05-08 13:40:00,79.64,79.64,79.61,79.63,32834.0,78.2394,78.2394,78.2099,78.2296,32834.0
2025-05-08 13:45:00,79.64,79.67,79.6,79.67,21655.0,78.2394,78.2689,78.2001,78.2689,21655.0
2025-05-08 13:50:00,79.67,79.71,79.64,79.7,16785.0,78.2689,78.3082,78.2394,78.2983,16785.0
2025-05-08 13:55:00,79.7,79.7,79.62,79.63,39906.0,78.2983,78.2983,78.2197,78.2296,39906.0
2025-05-08 14:00:00,79.62,79.66,79.61,79.64,24913.0,78.2197,78.259,78.2099,78.2394,24913.0
2025-05-08 14:05:00,79.64,79.7,79.63,79.69,43954.0,78.2394,78.2983,78.2296,78.2885,43954.0
2025-05-08 14:10:00,79.7,79.71,79.67,79.7,22594.0,78.2983,78.3082,78.2689,78.2983,22594.0
2025-05-08 14:15:00,79.7,79.73,79.69,79.72,56907.0,78.2983,78.3278,78.2885,78.318,56907.0
2025-05-08 14:20:00,79.72,79.73,79.66,79.68,38031.0,78.318,78.3278,78.259,78.2787,38031.0
2025-05-08 14:25:00,79.67,79.69,79.64,79.67,57203.0,78.2689,78.2885,78.2394,78.2689,57203.0
2025-05-08 14:30:00,79.67,79.71,79.66,79.7,295230.0,78.2689,78.3082,78.259,78.2983,295230.0
2025-05-08 14:35:00,79.7,79.73,79.7,79.7,84226.0,78.2983,78.3278,78.2983,78.2983,84226.0
2025-05-08 14:40:00,79.7,79.73,79.69,79.73,134975.0,78.2983,78.3278,78.2885,78.3278,134975.0
2025-05-08 14:45:00,79.72,79.73,79.7,79.72,49223.0,78.318,78.3278,78.2983,78.318,49223.0
2025-05-08 14:50:00,79.72,79.73,79.67,79.71,109388.0,78.318,78.3278,78.2689,78.3082,109388.0
2025-05-08 14:55:00,79.7,79.72,79.67,79.67,44114.0,78.2983,78.318,78.2689,78.2689,44114.0
2025-05-08 15:00:00,79.67,79.68,79.64,79.66,205873.0,78.2689,78.2787,78.2394,78.259,205873.0
2025-05-08 15:05:00,79.66,79.66,79.61,79.64,76176.0,78.259,78.259,78.2099,78.2394,76176.0
2025-05-08 15:10:00,79.64,79.65,79.63,79.64,127773.0,78.2394,78.2492,78.2296,78.2394,127773.0
2025-05-08 15:15:00,79.64,79.67,79.63,79.66,130317.0,78.2394,78.2689,78.2296,78.259,130317.0
2025-05-08 15:20:00,79.66,79.73,79.65,79.71,234308.0,78.259,78.3278,78.2492,78.3082,234308.0
2025-05-08 15:25:00,79.71,79.74,79.67,79.7,280707.0,78.3082,78.3376,78.2689,78.2983,280707.0
2025-05-08 15:30:00,79.7,79.72,79.67,79.7,262814.0,78.2983,78.318,78.2689,78.2983,262814.0
2025-05-08 15:35:00,79.7,79.7,79.63,79.65,156921.0,78.2983,78.2983,78.2296,78.2492,156921.0
2025-05-08 15:40:00,79.65,79.65,79.6,79.64,216634.0,78.2492,78.2492,78.2001,78.2394,216634.0
2025-05-08 15:45:00,79.64,79.64,79.58,79.59,264018.0,78.2394,78.2394,78.1804,78.1903,264018.0
2025-05-08 15:50:00,79.59,79.61,79.54,79.56,334595.0,78.1903,78.2099,78.1411,78.1608,334595.0
2025-05-08 15:55:00,79.55,79.56,79.44,79.45,770881.0,78.151,78.1608,78.0429,78.0527,770881.0
2025-05-09 09:30:00,80.11,80.12,80.05,80.06,173574.0,78.7011,78.7109,78.6422,78.652,173574.0
2025-05-09 09:35:00,80.06,80.08,80.04,80.07,78882.0,78.652,78.6716,78.6323,78.6618,78882.0
2025-05-09 09:40:00,80.06,80.08,80.0,80.02,71095.0,78.652,78.6716,78.5931,78.6127,71095.0
2025-05-09 09:45:00,80.03,80.11,80.02,80.09,79479.0,78.6225,78.7011,78.6127,78.6815,79479.0
2025-05-09 09:50:00,80.09,80.09,80.02,80.06,71482.0,78.6815,78.6815,78.6127,78.652,71482.0
2025-05-09 09:55:00,80.06,80.1,80.03,80.09,66626.0,78.652,78.6913,78.6225,78.6815,66626.0
2025-05-09 10:00:00,80.09,80.09,80.03,80.04,23376.0,78.6815,78.6815,78.6225,78.6323,23376.0
2025-05-09 10:05:00,80.05,80.11,80.04,80.09,23144.0,78.6422,78.7011,78.6323,78.6815,23144.0
2025-05-09 10:10:00,80.09,80.1,80.04,80.06,35812.0,78.6815,78.6913,78.6323,78.652,35812.0
2025-05-09 10:15:00,80.05,80.06,80.01,80.01,29246.0,78.6422,78.652,78.6029,78.6029,29246.0
2025-05-09 10:20:00,80.01,80.04,79.99,80.03,29253.0,78.6029,78.6323,78.5832,78.6225,29253.0
2025-05-09 10:25:00,80.03,80.06,80.0,80.04,97760.0,78.6225,78.652,78.5931,78.6323,97760.0
2025-05-09 10:30:00,80.05,80.1,80.04,80.05,26294.0,78.6422,78.6913,78.6323,78.6422,26294.0
2025-05-09 10:35:00,80.06,80.07,79.98,80.01,66470.0,78.652,78.6618,78.5734,78.6029,66470.0
2025-05-09 10:40:00,80.0,80.03,79.96,80.02,69270.0,78.5931,78.6225,78.5538,78.6127,69270.0
2025-05-09 10:45:00,80.02,80.02,79.95,80.01,100946.0,78.6127,78.6127,78.5439,78.6029,100946.0
2025-05-09 10:50:00,80.02,80.02,79.93,79.95,42376.0,78.6127,78.6127,78.5243,78.5439,42376.0
2025-05-09 10:55:00,79.95,80.01,79.94,79.98,20993.0,78.5439,78.6029,78.5341,78.5734,20993.0
2025-05-09 11:00:00,79.98,80.01,79.96,80.0,34312.0,78.5734,78.6029,78.5538,78.5931,34312.0
2025-05-09 11:05:00,80.01,80.03,79.98,79.98,69315.0,78.6029,78.6225,78.5734,78.5734,69315.0
2025-05-09 11:10:00,79.98,79.99,79.93,79.95,35428.0,78.5734,78.5832,78.5243,78.5439,35428.0
2025-05-09 11:15:00,79.95,79.95,79.89,79.9,283633.0,78.5439,78.5439,78.485,78.4948,283633.0
2025-05-09 11:20:00,79.9,79.91,79.85,79.87,202722.0,78.4948,78.5046,78.4457,78.4653,202722.0
2025-05-09 11:25:00,79.87,79.91,79.85,79.9,514841.0,78.4653,78.5046,78.4457,78.4948,514841.0
2025-05-09 11:30:00,79.9,79.91,79.85,79.91,41658.0,78.4948,78.5046,78.4457,78.5046,41658.0
2025-05-09 11:35:00,79.92,79.94,79.9,79.92,73826.0,78.5145,78.5341,78.4948,78.5145,73826.0
2025-05-09 11:40:00,79.92,79.95,79.89,79.92,256298.0,78.5145,78.5439,78.485,78.5145,256298.0
2025-05-09 11:45:00,79.92,79.95,79.91,79.95,489340.0,78.5145,78.5439,78.5046,78.5439,489340.0
2025-05-09 11:50:00,79.95,80.01,79.94,80.0,85738.0,78.5439,78.6029,78.5341,78.5931,85738.0
2025-05-09 11:55:00,80.0,80.0,79.97,79.99,145568.0,78.5931,78.5931,78.5636,78.5832,145568.0
2025-05-09 12:00:00,79.99,80.02,79.89,79.89,48989.0,78.5832,78.6127,78.485,78.485,48989.0
2025-05-09 12:05:00,79.89,79.91,79.85,79.86,33444.0,78.485,78.5046,78.4457,78.4555,33444.0
2025-05-09 12:10:00,79.85,79.87,79.81,79.87,29712.0,78.4457,78.4653,78.4064,78.4653,29712.0
2025-05-09 12:15:00,79.87,79.92,79.86,79.89,88186.0,78.4653,78.5145,78.4555,78.485,88186.0
2025-05-09 12:20:00,79.89,79.91,79.88,79.89,32257.0,78.485,78.5046,78.4752,78.485,32257.0
2025-05-09 12:25:00,79.88,79.89,79.83,79.83,31184.0,78.4752,78.485,78.426,78.426,31184.0
2025-05-09 12:30:00,79.83,79.84,79.79,79.81,23892.0,78.426,78.4359,78.3867,78.4064,23892.0
2025-05-09 12:35:00,79.81,79.87,79.81,79.82,17431.0,78.4064,78.4653,78.4064,78.4162,17431.0
2025-05-09 12:40:00,79.83,79.83,79.78,79.78,21378.0,78.426,78.426,78.3769,78.3769,21378.0
2025-05-09 12:45:00,79.78,79.79,79.73,79.76,51333.0,78.3769,78.3867,78.3278,78.3573,51333.0
2025-05-09 12:50:00,79.76,79.78,79.74,79.78,27667.0,78.3573,78.3769,78.3376,78.3769,27667.0
2025-05-09 12:55:00,79.77,79.78,79.71,79.72,84578.0,78.3671,78.3769,78.3082,78.318,84578.0
2025-05-09 13:00:00,79.72,79.74,79.7,79.71,38020.0,78.318,78.3376,78.2983,78.3082,38020.0
2025-05-09 13:05:00,79.72,79.74,79.69,79.74,71536.0,78.318,78.3376,78.2885,78.3376,71536.0
2025-05-09 13:10:00,79.75,79.77,79.72,79.73,56504.0,78.3474,78.3671,78.318,78.3278,56504.0
2025-05-09 13:15:00,79.73,79.8,79.72,79.79,93304.0,78.3278,78.3966,78.318,78.3867,93304.0
2025-05-09 13:20:00,79.79,79.84,79.7,79.83,590800.0,78.3867,78.4359,78.2983,78.426,590800.0
2025-05-09 13:25:00,79.83,79.86,79.81,79.83,115057.0,78.426,78.4555,78.4064,78.426,115057.0
2025-05-09 13:30:00,79.83,79.85,79.8,79.85,221529.0,78.426,78.4457,78.3966,78.4457,221529.0
2025-05-09 13:35:00,79.84,79.88,79.84,79.87,110700.0,78.4359,78.4752,78.4359,78.4653,110700.0
2025-05-09 13:40:00,79.86,79.93,79.86,79.93,76539.0,78.4555,78.5243,78.4555,78.5243,76539.0
2025-05-09 13:45:00,79.93,79.94,79.91,79.94,67114.0,78.5243,78.5341,78.5046,78.5341,67114.0
2025-05-09 13:50:00,79.93,79.95,79.89,79.94,123167.0,78.5243,78.5439,78.485,78.5341,123167.0
2025-05-09 13:55:00,79.94,79.97,79.93,79.96,19964.0,78.5341,78.5636,78.5243,78.5538,19964.0
2025-05-09 14:00:00,79.95,79.97,79.93,79.94,54603.0,78.5439,78.5636,78.5243,78.5341,54603.0
2025-05-09 14:05:00,79.93,79.95,79.91,79.92,102065.0,78.5243,78.5439,78.5046,78.5145,102065.0
2025-05-09 14:10:00,79.92,79.93,79.9,79.92,103602.0,78.5145,78.5243,78.4948,78.5145,103602.0
2025-05-09 14:15:00,79.91,79.92,79.84,79.87,67575.0,78.5046,78.5145,78.4359,78.4653,67575.0
2025-05-09 14:20:00,79.88,79.91,79.87,79.91,97313.0,78.4752,78.5046,78.4653,78.5046,97313.0
2025-05-09 14:25:00,79.9,79.91,79.88,79.89,20636.0,78.4948,78.5046,78.4752,78.485,20636.0
2025-05-09 14:30:00,79.89,79.93,79.87,79.92,24723.0,78.485,78.5243,78.4653,78.5145,24723.0
2025-05-09 14:35:00,79.91,79.92,79.88,79.89,54085.0,78.5046,78.5145,78.4752,78.485,54085.0
2025-05-09 14:40:00,79.9,79.91,79.88,79.89,51227.0,78.4948,78.5046,78.4752,78.485,51227.0
2025-05-09 14:45:00,79.89,79.93,79.88,79.9,51555.0,78.485,78.5243,78.4752,78.4948,51555.0
2025-05-09 14:50:00,79.9,79.93,79.9,79.9,28137.0,78.4948,78.5243,78.4948,78.4948,28137.0
2025-05-09 14:55:00,79.9,79.94,79.9,79.92,49343.0,78.4948,78.5341,78.4948,78.5145,49343.0
2025-05-09 15:00:00,79.92,79.95,79.91,79.92,49618.0,78.5145,78.5439,78.5046,78.5145,49618.0
2025-05-09 15:05:00,79.92,79.96,79.92,79.95,106946.0,78.5145,78.5538,78.5145,78.5439,106946.0
2025-05-09 15:10:00,79.95,79.97,79.91,79.94,99061.0,78.5439,78.5636,78.5046,78.5341,99061.0
2025-05-09 15:15:00,79.95,79.95,79.91,79.94,88640.0,78.5439,78.5439,78.5046,78.5341,88640.0
2025-05-09 15:20:00,79.94,79.94,79.88,79.89,22237.0,78.5341,78.5341,78.4752,78.485,22237.0
2025-05-09 15:25:00,79.89,79.89,79.85,79.85,78654.0,78.485,78.485,78.4457,78.4457,78654.0
2025-05-09 15:30:00,79.86,79.86,79.8,79.84,50799.0,78.4555,78.4555,78.3966,78.4359,50799.0
2025-05-09 15:35:00,79.85,79.86,79.8,79.83,52854.0,78.4457,78.4555,78.3966,78.426,52854.0
2025-05-09 15:40:00,79.82,79.84,79.8,79.83,41713.0,78.4162,78.4359,78.3966,78.426,41713.0
2025-05-09 15:45:00,79.83,79.84,79.79,79.81,93881.0,78.426,78.4359,78.3867,78.4064,93881.0
2025-05-09 15:50:00,79.82,79.9,79.82,79.89,92683.0,78.4162,78.4948,78.4162,78.485,92683.0
2025-05-09 15:55:00,79.89,79.93,79.86,79.92,721593.0,78.485,78.5243,78.4555,78.5145,721593.0
2025-05-12 09:30:00,80.08,80.08,79.99,80.02,263811.0,78.6716,78.6716,78.5832,78.6127,263811.0
2025-05-12 09:35:00,80.01,80.03,79.92,79.98,178208.0,78.6029,78.6225,78.5145,78.5734,178208.0
2025-05-12 09:40:00,79.98,80.0,79.93,79.94,120830.0,78.5734,78.5931,78.5243,78.5341,120830.0
2025-05-12 09:45:00,79.95,79.96,79.84,79.87,109653.0,78.5439,78.5538,78.4359,78.4653,109653.0
2025-05-12 09:50:00,79.88,79.94,79.84,79.91,146077.0,78.4752,78.5341,78.4359,78.5046,146077.0
2025-05-12 09:55:00,79.91,79.91,79.8,79.84,99131.0,78.5046,78.5046,78.3966,78.4359,99131.0
2025-05-12 10:00:00,79.84,79.92,79.78,79.91,158464.0,78.4359,78.5145,78.3769,78.5046,158464.0
2025-05-12 10:05:00,79.92,79.98,79.91,79.94,85215.0,78.5145,78.5734,78.5046,78.5341,85215.0
2025-05-12 10:10:00,79.94,79.96,79.91,79.92,291378.0,78.5341,78.5538,78.5046,78.5145,291378.0
2025-05-12 10:15:00,79.92,79.98,79.91,79.95,74246.0,78.5145,78.5734,78.5046,78.5439,74246.0
2025-05-12 10:20:00,79.94,79.95,79.83,79.87,93411.0,78.5341,78.5439,78.426,78.4653,93411.0
2025-05-12 10:25:00,79.86,79.88,79.77,79.81,274857.0,78.4555,78.4752,78.3671,78.4064,274857.0
2025-05-12 10:30:00,79.82,79.82,79.64,79.75,308803.0,78.4162,78.4162,78.2394,78.3474,308803.0
2025-05-12 10:35:00,79.75,79.89,79.73,79.89,185298.0,78.3474,78.485,78.3278,78.485,185298.0
2025-05-12 10:40:00,79.88,80.0,79.87,79.99,121881.0,78.4752,78.5931,78.4653,78.5832,121881.0
2025-05-12 10:45:00,79.98,80.04,79.97,80.03,102970.0,78.5734,78.6323,78.5636,78.6225,102970.0
2025-05-12 10:50:00,80.0,80.04,79.99,80.04,752730.0,78.5931,78.6323,78.5832,78.6323,752730.0
2025-05-12 10:55:00,80.04,80.05,79.98,80.0,84552.0,78.6323,78.6422,78.5734,78.5931,84552.0
2025-05-12 11:00:00,80.0,80.07,79.96,80.07,107386.0,78.5931,78.6618,78.5538,78.6618,107386.0
2025-05-12 11:05:00,80.08,80.12,80.05,80.09,1053480.0,78.6716,78.7109,78.6422,78.6815,1053480.0
2025-05-12 11:10:00,80.08,80.17,80.08,80.15,41741.0,78.6716,78.7601,78.6716,78.7404,41741.0
2025-05-12 11:15:00,80.15,80.15,80.07,80.1,65143.0,78.7404,78.7404,78.6618,78.6913,65143.0
2025-05-12 11:20:00,80.1,80.13,80.02,80.06,594454.0,78.6913,78.7208,78.6127,78.652,594454.0
2025-05-12 11:25:00,80.05,80.13,80.04,80.12,156858.0,78.6422,78.7208,78.6323,78.7109,156858.0
2025-05-12 11:30:00,80.12,80.16,80.1,80.15,309351.0,78.7109,78.7502,78.6913,78.7404,309351.0
2025-05-12 11:35:00,80.15,80.17,80.1,80.11,185346.0,78.7404,78.7601,78.6913,78.7011,185346.0
2025-05-12 11:40:00,80.12,80.12,80.06,80.07,457221.0,78.7109,78.7109,78.652,78.6618,457221.0
2025-05-12 11:45:00,80.06,80.07,80.0,80.01,44740.0,78.652,78.6618,78.5931,78.6029,44740.0
2025-05-12 11:50:00,80.01,80.02,79.96,79.97,84912.0,78.6029,78.6127,78.5538,78.5636,84912.0
2025-05-12 11:55:00,79.96,80.0,79.93,79.96,61716.0,78.5538,78.5931,78.5243,78.5538,61716.0
2025-05-12 12:00:00,79.96,80.02,79.95,80.02,44068.0,78.5538,78.6127,78.5439,78.6127,44068.0
2025-05-12 12:05:00,80.02,80.07,80.02,80.05,48718.0,78.6127,78.6618,78.6127,78.6422,48718.0
2025-05-12 12:10:00,80.06,80.07,80.01,80.03,75793.0,78.652,78.6618,78.6029,78.6225,75793.0
2025-05-12 12:15:00,80.04,80.04,79.99,80.0,79862.0,78.6323,78.6323,78.5832,78.5931,79862.0
2025-05-12 12:20:00,80.01,80.1,79.98,80.09,38314.0,78.6029,78.6913,78.5734,78.6815,38314.0
2025-05-12 12:25:00,80.1,80.1,80.02,80.02,62547.0,78.6913,78.6913,78.6127,78.6127,62547.0
2025-05-12 12:30:00,80.03,80.05,80.01,80.04,81228.0,78.6225,78.6422,78.6029,78.6323,81228.0
2025-05-12 12:35:00,80.03,80.07,80.03,80.07,68616.0,78.6225,78.6618,78.6225,78.6618,68616.0
2025-05-12 12:40:00,80.06,80.13,80.05,80.11,27123.0,78.652,78.7208,78.6422,78.7011,27123.0
2025-05-12 12:45:00,80.12,80.13,80.09,80.11,43110.0,78.7109,78.7208,78.6815,78.7011,43110.0
2025-05-12 12:50:00,80.11,80.15,80.09,80.11,607995.0,78.7011,78.7404,78.6815,78.7011,607995.0
2025-05-12 12:55:00,80.12,80.14,80.1,80.11,42508.0,78.7109,78.7306,78.6913,78.7011,42508.0
2025-05-12 13:00:00,80.11,80.15,80.1,80.14,75998.0,78.7011,78.7404,78.6913,78.7306,75998.0
2025-05-12 13:05:00,80.15,80.2,80.11,80.19,163092.0,78.7404,78.7895,78.7011,78.7797,163092.0
2025-05-12 13:10:00,80.19,80.19,80.14,80.15,258694.0,78.7797,78.7797,78.7306,78.7404,258694.0
2025-05-12 13:15:00,80.15,80.17,80.12,80.15,82216.0,78.7404,78.7601,78.7109,78.7404,82216.0
2025-05-12 13:20:00,80.16,80.16,80.1,80.12,80676.0,78.7502,78.7502,78.6913,78.7109,80676.0
2025-05-12 13:25:00,80.11,80.14,80.09,80.11,13304.0,78.7011,78.7306,78.6815,78.7011,13304.0
2025-05-12 13:30:00,80.1,80.14,80.1,80.11,29453.0,78.6913,78.7306,78.6913,78.7011,29453.0
2025-05-12 13:35:00,80.1,80.11,80.07,80.09,42228.0,78.6913,78.7011,78.6618,78.6815,42228.0
2025-05-12 13:40:00,80.09,80.11,80.07,80.11,27292.0,78.6815,78.7011,78.6618,78.7011,27292.0
2025-05-12 13:45:00,80.12,80.13,80.1,80.13,29414.0,78.7109,78.7208,78.6913,78.7208,29414.0
2025-05-12 13:50:00,80.13,80.16,80.12,80.15,47703.0,78.7208,78.7502,78.7109,78.7404,47703.0
2025-05-12 13:55:00,80.14,80.15,80.1,80.1,70626.0,78.7306,78.7404,78.6913,78.6913,70626.0
2025-05-12 14:00:00,80.1,80.15,80.1,80.15,42550.0,78.6913,78.7404,78.6913,78.7404,42550.0
2025-05-12 14:05:00,80.14,80.14,80.08,80.09,53596.0,78.7306,78.7306,78.6716,78.6815,53596.0
2025-05-12 14:10:00,80.09,80.1,80.05,80.06,98946.0,78.6815,78.6913,78.6422,78.652,98946.0
2025-05-12 14:15:00,80.06,80.1,80.05,80.09,85552.0,78.652,78.6913,78.6422,78.6815,85552.0
2025-05-12 14:20:00,80.09,80.1,80.07,80.08,39128.0,78.6815,78.6913,78.6618,78.6716,39128.0
2025-05-12 14:25:00,80.08,80.11,80.06,80.08,24531.0,78.6716,78.7011,78.652,78.6716,24531.0
2025-05-12 14:30:00,80.08,80.12,80.07,80.12,55361.0,78.6716,78.7109,78.6618,78.7109,55361.0
2025-05-12 14:35:00,80.12,80.15,80.1,80.15,28204.0,78.7109,78.7404,78.6913,78.7404,28204.0
2025-05-12 14:40:00,80.15,80.17,80.13,80.14,61187.0,78.7404,78.7601,78.7208,78.7306,61187.0
2025-05-12 14:45:00,80.14,80.18,80.14,80.15,25257.0,78.7306,78.7699,78.7306,78.7404,25257.0
2025-05-12 14:50:00,80.15,80.18,80.13,80.17,39617.0,78.7404,78.7699,78.7208,78.7601,39617.0
2025-05-12 14:55:00,80.17,80.19,80.14,80.15,22203.0,78.7601,78.7797,78.7306,78.7404,22203.0
2025-05-12 15:00:00,80.16,80.19,80.13,80.19,46409.0,78.7502,78.7797,78.7208,78.7797,46409.0
2025-05-12 15:05:00,80.19,80.2,80.17,80.19,32012.0,78.7797,78.7895,78.7601,78.7797,32012.0
2025-05-12 15:10:00,80.19,80.19,80.16,80.18,59596.0,78.7797,78.7797,78.7502,78.7699,59596.0
2025-05-12 15:15:00,80.18,80.24,80.16,80.23,67476.0,78.7699,78.8288,78.7502,78.819,67476.0
2025-05-12 15:20:00,80.23,80.24,80.2,80.2,32489.0,78.819,78.8288,78.7895,78.7895,32489.0
2025-05-12 15:25:00,80.2,80.21,80.17,80.17,89061.0,78.7895,78.7994,78.7601,78.7601,89061.0
2025-05-12 15:30:00,80.16,80.21,80.14,80.19,65461.0,78.7502,78.7994,78.7306,78.7797,65461.0
2025-05-12 15:35:00,80.2,80.21,80.16,80.17,120054.0,78.7895,78.7994,78.7502,78.7601,120054.0
2025-05-12 15:40:00,80.17,80.19,80.14,80.14,74805.0,78.7601,78.7797,78.7306,78.7306,74805.0
2025-05-12 15:45:00,80.15,80.17,80.11,80.17,69600.0,78.7404,78.7601,78.7011,78.7601,69600.0
2025-05-12 15:50:00,80.16,80.24,80.14,80.23,172463.0,78.7502,78.8288,78.7306,78.819,172463.0
2025-05-12 15:55:00,80.23,80.31,80.19,80.29,739492.0,78.819,78.8976,78.7797,78.878,739492.0
2025-05-13 09:30:00,80.2,80.2,80.12,80.13,311892.0,78.7895,78.7895,78.7109,78.7208,311892.0
2025-05-13 09:35:00,80.13,80.17,80.11,80.17,71005.0,78.7208,78.7601,78.7011,78.7601,71005.0
2025-05-13 09:40:00,80.17,80.2,80.14,80.2,52022.0,78.7601,78.7895,78.7306,78.7895,52022.0
2025-05-13 09:45:00,80.2,80.22,80.17,80.18,370696.0,78.7895,78.8092,78.7601,78.7699,370696.0
2025-05-13 09:50:00,80.18,80.2,80.13,80.16,62631.0,78.7699,78.7895,78.7208,78.7502,62631.0
2025-05-13 09:55:00,80.16,80.2,80.13,80.18,80230.0,78.7502,78.7895,78.7208,78.7699,80230.0
2025-05-13 10:00:00,80.19,80.2,80.16,80.2,109387.0,78.7797,78.7895,78.7502,78.7895,109387.0
2025-05-13 10:05:00,80.19,80.2,80.14,80.2,48743.0,78.7797,78.7895,78.7306,78.7895,48743.0
2025-05-13 10:10:00,80.2,80.23,80.18,80.22,101702.0,78.7895,78.819,78.7699,78.8092,101702.0
2025-05-13 10:15:00,80.21,80.26,80.2,80.21,110414.0,78.7994,78.8485,78.7895,78.7994,110414.0
2025-05-13 10:20:00,80.22,80.23,80.18,80.19,63027.0,78.8092,78.819,78.7699,78.7797,63027.0
2025-05-13 10:25:00,80.19,80.19,80.11,80.13,62342.0,78.7797,78.7797,78.7011,78.7208,62342.0
2025-05-13 10:30:00,80.13,80.17,80.11,80.16,45045.0,78.7208,78.7601,78.7011,78.7502,45045.0
2025-05-13 10:35:00,80.17,80.2,80.14,80.2,87678.0,78.7601,78.7895,78.7306,78.7895,87678.0
2025-05-13 10:40:00,80.19,80.24,80.17,80.22,89551.0,78.7797,78.8288,78.7601,78.8092,89551.0
2025-05-13 10:45:00,80.22,80.25,80.17,80.2,47385.0,78.8092,78.8387,78.7601,78.7895,47385.0
2025-05-13 10:50:00,80.21,80.29,80.2,80.27,42825.0,78.7994,78.878,78.7895,78.8583,42825.0
2025-05-13 10:55:00,80.27,80.33,80.27,80.32,61103.0,78.8583,78.9172,78.8583,78.9074,61103.0
2025-05-13 11:00:00,80.31,80.34,80.29,80.31,82500.0,78.8976,78.9271,78.878,78.8976,82500.0
2025-05-13 11:05:00,80.32,80.35,80.29,80.3,42575.0,78.9074,78.9369,78.878,78.8878,42575.0
2025-05-13 11:10:00,80.3,80.35,80.29,80.33,41895.0,78.8878,78.9369,78.878,78.9172,41895.0
2025-05-13 11:15:00,80.33,80.36,80.32,80.35,74968.0,78.9172,78.9467,78.9074,78.9369,74968.0
2025-05-13 11:20:00,80.34,80.41,80.34,80.4,40955.0,78.9271,78.9958,78.9271,78.986,40955.0
2025-05-13 11:25:00,80.4,80.43,80.39,80.41,82204.0,78.986,79.0155,78.9762,78.9958,82204.0
2025-05-13 11:30:00,80.41,80.46,80.4,80.45,79684.0,78.9958,79.045,78.986,79.0351,79684.0
2025-05-13 11:35:00,80.45,80.47,80.42,80.42,103843.0,79.0351,79.0548,79.0057,79.0057,103843.0
2025-05-13 11:40:00,80.42,80.45,80.4,80.42,28923.0,79.0057,79.0351,78.986,79.0057,28923.0
2025-05-13 11:45:00,80.42,80.46,80.39,80.4,49399.0,79.0057,79.045,78.9762,78.986,49399.0
2025-05-13 11:50:00,80.39,80.39,80.35,80.36,27622.0,78.9762,78.9762,78.9369,78.9467,27622.0
2025-05-13 11:55:00,80.35,80.41,80.35,80.38,441437.0,78.9369,78.9958,78.9369,78.9664,441437.0
2025-05-13 12:00:00,80.38,80.39,80.35,80.37,36052.0,78.9664,78.9762,78.9369,78.9565,36052.0
2025-05-13 12:05:00,80.37,80.4,80.33,80.36,41447.0,78.9565,78.986,78.9172,78.9467,41447.0
2025-05-13 12:10:00,80.36,80.4,80.34,80.39,50600.0,78.9467,78.986,78.9271,78.9762,50600.0
2025-05-13 12:15:00,80.4,80.4,80.33,80.33,64472.0,78.986,78.986,78.9172,78.9172,64472.0
2025-05-13 12:20:00,80.33,80.37,80.32,80.37,70457.0,78.9172,78.9565,78.9074,78.9565,70457.0
2025-05-13 12:25:00,80.37,80.41,80.37,80.39,59325.0,78.9565,78.9958,78.9565,78.9762,59325.0
2025-05-13 12:30:00,80.4,80.44,80.39,80.44,43308.0,78.986,79.0253,78.9762,79.0253,43308.0
2025-05-13 12:35:00,80.44,80.48,80.43,80.47,28448.0,79.0253,79.0646,79.0155,79.0548,28448.0
2025-05-13 12:40:00,80.48,80.52,80.47,80.49,43550.0,79.0646,79.1039,79.0548,79.0744,43550.0
2025-05-13 12:45:00,80.5,80.51,80.47,80.5,45274.0,79.0843,79.0941,79.0548,79.0843,45274.0
2025-05-13 12:50:00,80.5,80.5,80.45,80.49,75569.0,79.0843,79.0843,79.0351,79.0744,75569.0
2025-05-13 12:55:00,80.5,80.51,80.46,80.47,20262.0,79.0843,79.0941,79.045,79.0548,20262.0
2025-05-13 13:00:00,80.47,80.49,80.46,80.48,24403.0,79.0548,79.0744,79.045,79.0646,24403.0
2025-05-13 13:05:00,80.49,80.49,80.44,80.45,20180.0,79.0744,79.0744,79.0253,79.0351,20180.0
2025-05-13 13:10:00,80.45,80.46,80.43,80.46,23955.0,79.0351,79.045,79.0155,79.045,23955.0
2025-05-13 13:15:00,80.45,80.48,80.45,80.47,40457.0,79.0351,79.0646,79.0351,79.0548,40457.0
2025-05-13 13:20:00,80.47,80.5,80.46,80.5,22093.0,79.0548,79.0843,79.045,79.0843,22093.0
2025-05-13 13:25:00,80.5,80.5,80.45,80.46,101211.0,79.0843,79.0843,79.0351,79.045,101211.0
2025-05-13 13:30:00,80.46,80.55,80.45,80.52,27561.0,79.045,79.1334,79.0351,79.1039,27561.0
2025-05-13 13:35:00,80.53,80.53,80.48,80.48,55301.0,79.1137,79.1137,79.0646,79.0646,55301.0
2025-05-13 13:40:00,80.48,80.5,80.46,80.48,77476.0,79.0646,79.0843,79.045,79.0646,77476.0
2025-05-13 13:45:00,80.48,80.5,80.46,80.49,37621.0,79.0646,79.0843,79.045,79.0744,37621.0
2025-05-13 13:50:00,80.49,80.51,80.46,80.48,30939.0,79.0744,79.0941,79.045,79.0646,30939.0
2025-05-13 13:55:00,80.47,80.48,80.44,80.45,31331.0,79.0548,79.0646,79.0253,79.0351,31331.0
2025-05-13 14:00:00,80.44,80.48,80.42,80.48,53316.0,79.0253,79.0646,79.0057,79.0646,53316.0
2025-05-13 14:05:00,80.47,80.48,80.45,80.47,159651.0,79.0548,79.0646,79.0351,79.0548,159651.0
2025-05-13 14:10:00,80.45,80.5,80.45,80.49,49959.0,79.0351,79.0843,79.0351,79.0744,49959.0
2025-05-13 14:15:00,80.49,80.52,80.47,80.52,49288.0,79.0744,79.1039,79.0548,79.1039,49288.0
2025-05-13 14:20:00,80.52,80.53,80.49,80.51,84517.0,79.1039,79.1137,79.0744,79.0941,84517.0
2025-05-13 14:25:00,80.51,80.51,80.45,80.46,43213.0,79.0941,79.0941,79.0351,79.045,43213.0
2025-05-13 14:30:00,80.45,80.48,80.45,80.47,48563.0,79.0351,79.0646,79.0351,79.0548,48563.0
2025-05-13 14:35:00,80.46,80.5,80.45,80.48,28112.0,79.045,79.0843,79.0351,79.0646,28112.0
2025-05-13 14:40:00,80.48,80.5,80.46,80.47,143866.0,79.0646,79.0843,79.045,79.0548,143866.0
2025-05-13 14:45:00,80.47,80.48,80.45,80.48,207899.0,79.0548,79.0646,79.0351,79.0646,207899.0
2025-05-13 14:50:00,80.48,80.5,80.46,80.49,114532.0,79.0646,79.0843,79.045,79.0744,114532.0
2025-05-13 14:55:00,80.5,80.56,80.48,80.54,152055.0,79.0843,79.1432,79.0646,79.1236,152055.0
2025-05-13 15:00:00,80.55,80.56,80.53,80.54,138970.0,79.1334,79.1432,79.1137,79.1236,138970.0
2025-05-13 15:05:00,80.54,80.55,80.5,80.51,121551.0,79.1236,79.1334,79.0843,79.0941,121551.0
2025-05-13 15:10:00,80.51,80.56,80.5,80.55,167879.0,79.0941,79.1432,79.0843,79.1334,167879.0
2025-05-13 15:15:00,80.54,80.56,80.52,80.53,138337.0,79.1236,79.1432,79.1039,79.1137,138337.0
2025-05-13 15:20:00,80.53,80.54,80.51,80.54,175288.0,79.1137,79.1236,79.0941,79.1236,175288.0
2025-05-13 15:25:00,80.54,80.56,80.52,80.55,232145.0,79.1236,79.1432,79.1039,79.1334,232145.0
2025-05-13 15:30:00,80.55,80.56,80.54,80.55,354249.0,79.1334,79.1432,79.1236,79.1334,354249.0
2025-05-13 15:35:00,80.55,80.58,80.54,80.56,377896.0,79.1334,79.1629,79.1236,79.1432,377896.0
2025-05-13 15:40:00,80.56,80.57,80.52,80.53,146316.0,79.1432,79.153,79.1039,79.1137,146316.0
2025-05-13 15:45:00,80.53,80.53,80.48,80.48,284469.0,79.1137,79.1137,79.0646,79.0646,284469.0
2025-05-13 15:50:00,80.48,80.52,80.42,80.42,453263.0,79.0646,79.1039,79.0057,79.0057,453263.0
2025-05-13 15:55:00,80.42,80.45,80.37,80.38,1388175.0,79.0057,79.0351,78.9565,78.9664,1388175.0
2025-05-14 09:30:00,80.65,80.69,80.59,80.61,283544.0,79.2316,79.2709,79.1727,79.1923,283544.0
2025-05-14 09:35:00,80.61,80.62,80.56,80.59,198832.0,79.1923,79.2021,79.1432,79.1727,198832.0
2025-05-14 09:40:00,80.59,80.62,80.55,80.55,105387.0,79.1727,79.2021,79.1334,79.1334,105387.0
2025-05-14 09:45:00,80.56,80.59,80.49,80.53,161306.0,79.1432,79.1727,79.0744,79.1137,161306.0
2025-05-14 09:50:00,80.53,80.56,80.5,80.54,79712.0,79.1137,79.1432,79.0843,79.1236,79712.0
2025-05-14 09:55:00,80.53,80.53,80.42,80.53,109059.0,79.1137,79.1137,79.0057,79.1137,109059.0
2025-05-14 10:00:00,80.52,80.52,80.45,80.48,132021.0,79.1039,79.1039,79.0351,79.0646,132021.0
2025-05-14 10:05:00,80.48,80.55,80.48,80.51,148252.0,79.0646,79.1334,79.0646,79.0941,148252.0
2025-05-14 10:10:00,80.49,80.51,80.46,80.49,66292.0,79.0744,79.0941,79.045,79.0744,66292.0
2025-05-14 10:15:00,80.5,80.5,80.41,80.42,74761.0,79.0843,79.0843,78.9958,79.0057,74761.0
2025-05-14 10:20:00,80.42,80.45,80.39,80.42,94472.0,79.0057,79.0351,78.9762,79.0057,94472.0
2025-05-14 10:25:00,80.42,80.46,80.4,80.45,30471.0,79.0057,79.045,78.986,79.0351,30471.0
2025-05-14 10:30:00,80.45,80.46,80.38,80.4,40181.0,79.0351,79.045,78.9664,78.986,40181.0
2025-05-14 10:35:00,80.4,80.42,80.33,80.34,66348.0,78.986,79.0057,78.9172,78.9271,66348.0
2025-05-14 10:40:00,80.34,80.38,80.32,80.35,54127.0,78.9271,78.9664,78.9074,78.9369,54127.0
2025-05-14 10:45:00,80.35,80.43,80.34,80.43,97026.0,78.9369,79.0155,78.9271,79.0155,97026.0
2025-05-14 10:50:00,80.44,80.44,80.37,80.39,64350.0,79.0253,79.0253,78.9565,78.9762,64350.0
2025-05-14 10:55:00,80.39,80.4,80.34,80.36,90596.0,78.9762,78.986,78.9271,78.9467,90596.0
2025-05-14 11:00:00,80.36,80.36,80.18,80.2,36386.0,78.9467,78.9467,78.7699,78.7895,36386.0
2025-05-14 11:05:00,80.2,80.22,80.16,80.2,77326.0,78.7895,78.8092,78.7502,78.7895,77326.0
2025-05-14 11:10:00,80.19,80.21,80.17,80.18,113286.0,78.7797,78.7994,78.7601,78.7699,113286.0
2025-05-14 11:15:00,80.19,80.19,80.15,80.16,89686.0,78.7797,78.7797,78.7404,78.7502,89686.0
2025-05-14 11:20:00,80.16,80.22,80.15,80.2,118436.0,78.7502,78.8092,78.7404,78.7895,118436.0
2025-05-14 11:25:00,80.2,80.26,80.19,80.25,61623.0,78.7895,78.8485,78.7797,78.8387,61623.0
2025-05-14 11:30:00,80.25,80.31,80.21,80.27,45545.0,78.8387,78.8976,78.7994,78.8583,45545.0
2025-05-14 11:35:00,80.27,80.27,80.23,80.26,47761.0,78.8583,78.8583,78.819,78.8485,47761.0
2025-05-14 11:40:00,80.26,80.28,80.21,80.22,41030.0,78.8485,78.8681,78.7994,78.8092,41030.0
2025-05-14 11:45:00,80.23,80.23,80.19,80.19,55027.0,78.819,78.819,78.7797,78.7797,55027.0
2025-05-14 11:50:00,80.18,80.21,80.18,80.2,93387.0,78.7699,78.7994,78.7699,78.7895,93387.0
2025-05-14 11:55:00,80.19,80.24,80.19,80.23,62428.0,78.7797,78.8288,78.7797,78.819,62428.0
2025-05-14 12:00:00,80.23,80.29,80.21,80.29,45459.0,78.819,78.878,78.7994,78.878,45459.0
2025-05-14 12:05:00,80.29,80.31,80.28,80.29,50921.0,78.878,78.8976,78.8681,78.878,50921.0
2025-05-14 12:10:00,80.3,80.3,80.22,80.23,35489.0,78.8878,78.8878,78.8092,78.819,35489.0
2025-05-14 12:15:00,80.23,80.24,80.21,80.22,36684.0,78.819,78.8288,78.7994,78.8092,36684.0
2025-05-14 12:20:00,80.21,80.25,80.19,80.21,47815.0,78.7994,78.8387,78.7797,78.7994,47815.0
2025-05-14 12:25:00,80.21,80.22,80.19,80.22,31569.0,78.7994,78.8092,78.7797,78.8092,31569.0
2025-05-14 12:30:00,80.22,80.25,80.19,80.23,119069.0,78.8092,78.8387,78.7797,78.819,119069.0
2025-05-14 12:35:00,80.24,80.26,80.18,80.19,43315.0,78.8288,78.8485,78.7699,78.7797,43315.0
2025-05-14 12:40:00,80.18,80.19,79.97,80.03,216020.0,78.7699,78.7797,78.5636,78.6225,216020.0
2025-05-14 12:45:00,80.03,80.07,80.02,80.06,56757.0,78.6225,78.6618,78.6127,78.652,56757.0
2025-05-14 12:50:00,80.06,80.11,80.04,80.11,69126.0,78.652,78.7011,78.6323,78.7011,69126.0
2025-05-14 12:55:00,80.11,80.12,80.07,80.11,75164.0,78.7011,78.7109,78.6618,78.7011,75164.0
2025-05-14 13:00:00,80.1,80.14,80.08,80.11,84140.0,78.6913,78.7306,78.6716,78.7011,84140.0
2025-05-14 13:05:00,80.11,80.12,80.08,80.09,34305.0,78.7011,78.7109,78.6716,78.6815,34305.0
2025-05-14 13:10:00,80.09,80.1,80.06,80.09,115523.0,78.6815,78.6913,78.652,78.6815,115523.0
2025-05-14 13:15:00,80.09,80.1,80.04,80.06,82825.0,78.6815,78.6913,78.6323,78.652,82825.0
2025-05-14 13:20:00,80.05,80.05,79.97,80.02,124905.0,78.6422,78.6422,78.5636,78.6127,124905.0
2025-05-14 13:25:00,80.02,80.07,79.99,80.06,51542.0,78.6127,78.6618,78.5832,78.652,51542.0
2025-05-14 13:30:00,80.06,80.11,80.05,80.05,80141.0,78.652,78.7011,78.6422,78.6422,80141.0
2025-05-14 13:35:00,80.04,80.08,80.03,80.07,44815.0,78.6323,78.6716,78.6225,78.6618,44815.0
2025-05-14 13:40:00,80.06,80.1,80.04,80.04,34833.0,78.652,78.6913,78.6323,78.6323,34833.0
2025-05-14 13:45:00,80.04,80.06,80.02,80.03,20992.0,78.6323,78.652,78.6127,78.6225,20992.0
2025-05-14 13:50:00,80.03,80.1,80.03,80.09,45331.0,78.6225,78.6913,78.6225,78.6815,45331.0
2025-05-14 13:55:00,80.09,80.13,80.08,80.12,50306.0,78.6815,78.7208,78.6716,78.7109,50306.0
2025-05-14 14:00:00,80.12,80.13,80.06,80.07,41125.0,78.7109,78.7208,78.652,78.6618,41125.0
2025-05-14 14:05:00,80.07,80.11,80.05,80.05,36525.0,78.6618,78.7011,78.6422,78.6422,36525.0
2025-05-14 14:10:00,80.05,80.06,79.99,80.0,111579.0,78.6422,78.652,78.5832,78.5931,111579.0
2025-05-14 14:15:00,80.0,80.06,79.99,80.06,91103.0,78.5931,78.652,78.5832,78.652,91103.0
2025-05-14 14:20:00,80.05,80.06,80.02,80.02,31883.0,78.6422,78.652,78.6127,78.6127,31883.0
2025-05-14 14:25:00,80.02,80.04,79.97,79.98,85765.0,78.6127,78.6323,78.5636,78.5734,85765.0
2025-05-14 14:30:00,79.98,80.09,79.98,80.06,148848.0,78.5734,78.6815,78.5734,78.652,148848.0
2025-05-14 14:35:00,80.07,80.08,80.01,80.02,43242.0,78.6618,78.6716,78.6029,78.6127,43242.0
2025-05-14 14:40:00,80.04,80.09,80.03,80.07,35394.0,78.6323,78.6815,78.6225,78.6618,35394.0
2025-05-14 14:45:00,80.08,80.08,80.05,80.08,21520.0,78.6716,78.6716,78.6422,78.6716,21520.0
2025-05-14 14:50:00,80.07,80.09,80.06,80.08,31978.0,78.6618,78.6815,78.652,78.6716,31978.0
2025-05-14 14:55:00,80.08,80.08,80.02,80.06,40026.0,78.6716,78.6716,78.6127,78.652,40026.0
2025-05-14 15:00:00,80.05,80.05,79.97,79.98,77962.0,78.6422,78.6422,78.5636,78.5734,77962.0
2025-05-14 15:05:00,79.98,80.03,79.97,80.03,302330.0,78.5734,78.6225,78.5636,78.6225,302330.0
2025-05-14 15:10:00,80.03,80.08,80.02,80.06,39688.0,78.6225,78.6716,78.6127,78.652,39688.0
2025-05-14 15:15:00,80.05,80.09,80.05,80.06,30581.0,78.6422,78.6815,78.6422,78.652,30581.0
2025-05-14 15:20:00,80.06,80.08,80.0,80.02,203786.0,78.652,78.6716,78.5931,78.6127,203786.0
2025-05-14 15:25:00,80.02,80.05,80.0,80.05,75398.0,78.6127,78.6422,78.5931,78.6422,75398.0
2025-05-14 15:30:00,80.04,80.07,80.03,80.06,46657.0,78.6323,78.6618,78.6225,78.652,46657.0
2025-05-14 15:35:00,80.06,80.07,80.02,80.04,61120.0,78.652,78.6618,78.6127,78.6323,61120.0
2025-05-14 15:40:00,80.04,80.07,80.01,80.02,118206.0,78.6323,78.6618,78.6029,78.6127,118206.0
2025-05-14 15:45:00,80.03,80.04,79.99,80.03,125950.0,78.6225,78.6323,78.5832,78.6225,125950.0
2025-05-14 15:50:00,80.03,80.08,80.02,80.05,127984.0,78.6225,78.6716,78.6127,78.6422,127984.0
2025-05-14 15:55:00,80.04,80.06,80.01,80.05,332205.0,78.6323,78.652,78.6029,78.6422,332205.0
2025-05-15 09:30:00,80.58,80.6,80.51,80.55,177242.0,79.1629,79.1825,79.0941,79.1334,177242.0
2025-05-15 09:35:00,80.55,80.56,80.51,80.56,98720.0,79.1334,79.1432,79.0941,79.1432,98720.0
2025-05-15 09:40:00,80.57,80.58,80.51,80.58,78686.0,79.153,79.1629,79.0941,79.1629,78686.0
2025-05-15 09:45:00,80.56,80.57,80.49,80.53,219318.0,79.1432,79.153,79.0744,79.1137,219318.0
2025-05-15 09:50:00,80.53,80.62,80.52,80.61,61475.0,79.1137,79.2021,79.1039,79.1923,61475.0
2025-05-15 09:55:00,80.61,80.64,80.59,80.61,73169.0,79.1923,79.2218,79.1727,79.1923,73169.0
2025-05-15 10:00:00,80.62,80.67,80.6,80.62,73499.0,79.2021,79.2513,79.1825,79.2021,73499.0
2025-05-15 10:05:00,80.62,80.65,80.6,80.65,71093.0,79.2021,79.2316,79.1825,79.2316,71093.0
2025-05-15 10:10:00,80.64,80.65,80.6,80.63,50026.0,79.2218,79.2316,79.1825,79.212,50026.0
2025-05-15 10:15:00,80.63,80.64,80.55,80.59,90356.0,79.212,79.2218,79.1334,79.1727,90356.0
2025-05-15 10:20:00,80.59,80.62,80.55,80.56,96898.0,79.1727,79.2021,79.1334,79.1432,96898.0
2025-05-15 10:25:00,80.57,80.58,80.52,80.53,125662.0,79.153,79.1629,79.1039,79.1137,125662.0
2025-05-15 10:30:00,80.53,80.53,80.45,80.46,58539.0,79.1137,79.1137,79.0351,79.045,58539.0
2025-05-15 10:35:00,80.45,80.47,80.4,80.46,108413.0,79.0351,79.0548,78.986,79.045,108413.0
2025-05-15 10:40:00,80.46,80.48,80.44,80.46,32852.0,79.045,79.0646,79.0253,79.045,32852.0
2025-05-15 10:45:00,80.46,80.53,80.45,80.48,37074.0,79.045,79.1137,79.0351,79.0646,37074.0
2025-05-15 10:50:00,80.48,80.56,80.47,80.55,69801.0,79.0646,79.1432,79.0548,79.1334,69801.0
2025-05-15 10:55:00,80.56,80.59,80.52,80.55,42905.0,79.1432,79.1727,79.1039,79.1334,42905.0
2025-05-15 11:00:00,80.54,80.57,80.52,80.56,32852.0,79.1236,79.153,79.1039,79.1432,32852.0
2025-05-15 11:05:00,80.57,80.6,80.56,80.59,44312.0,79.153,79.1825,79.1432,79.1727,44312.0
2025-05-15 11:10:00,80.59,80.67,80.58,80.66,53374.0,79.1727,79.2513,79.1629,79.2414,53374.0
2025-05-15 11:15:00,80.66,80.73,80.66,80.69,62205.0,79.2414,79.3102,79.2414,79.2709,62205.0
2025-05-15 11:20:00,80.68,80.72,80.67,80.69,24806.0,79.2611,79.3004,79.2513,79.2709,24806.0
2025-05-15 11:25:00,80.69,80.69,80.65,80.66,160716.0,79.2709,79.2709,79.2316,79.2414,160716.0
2025-05-15 11:30:00,80.66,80.69,80.65,80.67,97023.0,79.2414,79.2709,79.2316,79.2513,97023.0
2025-05-15 11:35:00,80.67,80.68,80.63,80.68,74414.0,79.2513,79.2611,79.212,79.2611,74414.0
2025-05-15 11:40:00,80.68,80.76,80.68,80.73,47871.0,79.2611,79.3397,79.2611,79.3102,47871.0
2025-05-15 11:45:00,80.73,80.77,80.72,80.75,45609.0,79.3102,79.3495,79.3004,79.3299,45609.0
2025-05-15 11:50:00,80.74,80.75,80.72,80.73,31174.0,79.32,79.3299,79.3004,79.3102,31174.0
2025-05-15 11:55:00,80.73,80.79,80.73,80.79,39668.0,79.3102,79.3692,79.3102,79.3692,39668.0
2025-05-15 12:00:00,80.79,80.8,80.75,80.79,26710.0,79.3692,79.379,79.3299,79.3692,26710.0
2025-05-15 12:05:00,80.79,80.85,80.78,80.85,102700.0,79.3692,79.4281,79.3593,79.4281,102700.0
2025-05-15 12:10:00,80.84,80.85,80.76,80.78,44911.0,79.4183,79.4281,79.3397,79.3593,44911.0
2025-05-15 12:15:00,80.78,80.79,80.75,80.78,138598.0,79.3593,79.3692,79.3299,79.3593,138598.0
2025-05-15 12:20:00,80.78,80.78,80.75,80.77,73762.0,79.3593,79.3593,79.3299,79.3495,73762.0
2025-05-15 12:25:00,80.77,80.78,80.74,80.78,35977.0,79.3495,79.3593,79.32,79.3593,35977.0
2025-05-15 12:30:00,80.77,80.78,80.72,80.75,84559.0,79.3495,79.3593,79.3004,79.3299,84559.0
2025-05-15 12:35:00,80.74,80.81,80.73,80.8,70728.0,79.32,79.3888,79.3102,79.379,70728.0
2025-05-15 12:40:00,80.79,80.8,80.75,80.78,29456.0,79.3692,79.379,79.3299,79.3593,29456.0
2025-05-15 12:45:00,80.78,80.8,80.77,80.78,20878.0,79.3593,79.379,79.3495,79.3593,20878.0
2025-05-15 12:50:00,80.78,80.81,80.77,80.78,26661.0,79.3593,79.3888,79.3495,79.3593,26661.0
2025-05-15 12:55:00,80.78,80.84,80.76,80.83,17219.0,79.3593,79.4183,79.3397,79.4085,17219.0
2025-05-15 13:00:00,80.83,80.88,80.82,80.87,44397.0,79.4085,79.4576,79.3986,79.4478,44397.0
2025-05-15 13:05:00,80.87,80.89,80.84,80.84,56611.0,79.4478,79.4674,79.4183,79.4183,56611.0
2025-05-15 13:10:00,80.84,80.84,80.8,80.83,25304.0,79.4183,79.4183,79.379,79.4085,25304.0
2025-05-15 13:15:00,80.83,80.84,80.8,80.83,64018.0,79.4085,79.4183,79.379,79.4085,64018.0
2025-05-15 13:20:00,80.84,80.86,80.82,80.84,70677.0,79.4183,79.4379,79.3986,79.4183,70677.0
2025-05-15 13:25:00,80.84,80.84,80.8,80.83,42172.0,79.4183,79.4183,79.379,79.4085,42172.0
2025-05-15 13:30:00,80.82,80.82,80.77,80.78,38142.0,79.3986,79.3986,79.3495,79.3593,38142.0
2025-05-15 13:35:00,80.78,80.8,80.77,80.78,29403.0,79.3593,79.379,79.3495,79.3593,29403.0
2025-05-15 13:40:00,80.78,80.79,80.76,80.78,24421.0,79.3593,79.3692,79.3397,79.3593,24421.0
2025-05-15 13:45:00,80.79,80.8,80.75,80.75,21809.0,79.3692,79.379,79.3299,79.3299,21809.0
2025-05-15 13:50:00,80.76,80.79,80.75,80.76,43961.0,79.3397,79.3692,79.3299,79.3397,43961.0
2025-05-15 13:55:00,80.77,80.77,80.72,80.73,25690.0,79.3495,79.3495,79.3004,79.3102,25690.0
2025-05-15 14:00:00,80.73,80.76,80.71,80.73,22308.0,79.3102,79.3397,79.2906,79.3102,22308.0
2025-05-15 14:05:00,80.73,80.76,80.72,80.75,78704.0,79.3102,79.3397,79.3004,79.3299,78704.0
2025-05-15 14:10:00,80.75,80.77,80.72,80.74,143026.0,79.3299,79.3495,79.3004,79.32,143026.0
2025-05-15 14:15:00,80.73,80.76,80.71,80.71,158726.0,79.3102,79.3397,79.2906,79.2906,158726.0
2025-05-15 14:20:00,80.71,80.74,80.7,80.73,119395.0,79.2906,79.32,79.2807,79.3102,119395.0
2025-05-15 14:25:00,80.73,80.74,80.7,80.72,142976.0,79.3102,79.32,79.2807,79.3004,142976.0
2025-05-15 14:30:00,80.72,80.76,80.71,80.76,124521.0,79.3004,79.3397,79.2906,79.3397,124521.0
2025-05-15 14:35:00,80.76,80.78,80.74,80.78,51792.0,79.3397,79.3593,79.32,79.3593,51792.0
2025-05-15 14:40:00,80.78,80.81,80.78,80.79,66344.0,79.3593,79.3888,79.3593,79.3692,66344.0
2025-05-15 14:45:00,80.78,80.79,80.76,80.77,100962.0,79.3593,79.3692,79.3397,79.3495,100962.0
2025-05-15 14:50:00,80.77,80.79,80.76,80.79,82888.0,79.3495,79.3692,79.3397,79.3692,82888.0
2025-05-15 14:55:00,80.78,80.81,80.77,80.79,101857.0,79.3593,79.3888,79.3495,79.3692,101857.0
2025-05-15 15:00:00,80.79,80.81,80.78,80.8,44782.0,79.3692,79.3888,79.3593,79.379,44782.0
2025-05-15 15:05:00,80.8,80.82,80.77,80.78,78162.0,79.379,79.3986,79.3495,79.3593,78162.0
2025-05-15 15:10:00,80.78,80.81,80.76,80.8,101763.0,79.3593,79.3888,79.3397,79.379,101763.0
2025-05-15 15:15:00,80.8,80.84,80.79,80.82,156692.0,79.379,79.4183,79.3692,79.3986,156692.0
2025-05-15 15:20:00,80.82,80.83,80.78,80.8,204362.0,79.3986,79.4085,79.3593,79.379,204362.0
2025-05-15 15:25:00,80.8,80.8,80.74,80.78,87016.0,79.379,79.379,79.32,79.3593,87016.0
2025-05-15 15:30:00,80.78,80.82,80.78,80.82,88150.0,79.3593,79.3986,79.3593,79.3986,88150.0
2025-05-15 15:35:00,80.82,80.84,80.8,80.81,40635.0,79.3986,79.4183,79.379,79.3888,40635.0
2025-05-15 15:40:00,80.81,80.85,80.8,80.83,74812.0,79.3888,79.4281,79.379,79.4085,74812.0
2025-05-15 15:45:00,80.83,80.85,80.81,80.83,93434.0,79.4085,79.4281,79.3888,79.4085,93434.0
2025-05-15 15:50:00,80.83,80.89,80.83,80.85,152287.0,79.4085,79.4674,79.4085,79.4281,152287.0
2025-05-15 15:55:00,80.84,80.93,80.83,80.93,520255.0,79.4183,79.5067,79.4085,79.5067,520255.0
2025-05-16 09:30:00,80.84,80.86,80.79,80.8,230592.0,79.4183,79.4379,79.3692,79.379,230592.0
2025-05-16 09:35:00,80.8,80.87,80.79,80.86,115081.0,79.379,79.4478,79.3692,79.4379,115081.0
2025-05-16 09:40:00,80.86,80.9,80.84,80.88,325646.0,79.4379,79.4772,79.4183,79.4576,325646.0
2025-05-16 09:45:00,80.88,80.91,80.86,80.91,72226.0,79.4576,79.487,79.4379,79.487,72226.0
2025-05-16 09:50:00,80.92,80.97,80.91,80.95,105984.0,79.4969,79.546,79.487,79.5263,105984.0
2025-05-16 09:55:00,80.95,81.05,80.94,81.05,126692.0,79.5263,79.6246,79.5165,79.6246,126692.0
2025-05-16 10:00:00,81.04,81.04,80.92,80.99,169975.0,79.6148,79.6148,79.4969,79.5656,169975.0
2025-05-16 10:05:00,80.98,80.99,80.9,80.92,86525.0,79.5558,79.5656,79.4772,79.4969,86525.0
2025-05-16 10:10:00,80.92,80.95,80.89,80.95,59890.0,79.4969,79.5263,79.4674,79.5263,59890.0
2025-05-16 10:15:00,80.95,80.96,80.9,80.91,86378.0,79.5263,79.5362,79.4772,79.487,86378.0
2025-05-16 10:20:00,80.91,80.97,80.9,80.97,260055.0,79.487,79.546,79.4772,79.546,260055.0
2025-05-16 10:25:00,80.97,80.97,80.89,80.9,43864.0,79.546,79.546,79.4674,79.4772,43864.0
2025-05-16 10:30:00,80.9,80.92,80.87,80.89,216654.0,79.4772,79.4969,79.4478,79.4674,216654.0
2025-05-16 10:35:00,80.88,80.88,80.77,80.78,75646.0,79.4576,79.4576,79.3495,79.3593,75646.0
2025-05-16 10:40:00,80.78,80.78,80.67,80.69,154468.0,79.3593,79.3593,79.2513,79.2709,154468.0
2025-05-16 10:45:00,80.67,80.74,80.67,80.72,59337.0,79.2513,79.32,79.2513,79.3004,59337.0
2025-05-16 10:50:00,80.73,80.74,80.67,80.71,87484.0,79.3102,79.32,79.2513,79.2906,87484.0
2025-05-16 10:55:00,80.72,80.74,80.68,80.73,35122.0,79.3004,79.32,79.2611,79.3102,35122.0
2025-05-16 11:00:00,80.73,80.79,80.72,80.78,42230.0,79.3102,79.3692,79.3004,79.3593,42230.0
2025-05-16 11:05:00,80.78,80.79,80.72,80.72,41306.0,79.3593,79.3692,79.3004,79.3004,41306.0
2025-05-16 11:10:00,80.72,80.81,80.72,80.79,27294.0,79.3004,79.3888,79.3004,79.3692,27294.0
2025-05-16 11:15:00,80.79,80.8,80.74,80.77,34118.0,79.3692,79.379,79.32,79.3495,34118.0
2025-05-16 11:20:00,80.77,80.77,80.71,80.73,81201.0,79.3495,79.3495,79.2906,79.3102,81201.0
2025-05-16 11:25:00,80.72,80.78,80.71,80.77,117416.0,79.3004,79.3593,79.2906,79.3495,117416.0
2025-05-16 11:30:00,80.77,80.82,80.75,80.81,156136.0,79.3495,79.3986,79.3299,79.3888,156136.0
2025-05-16 11:35:00,80.82,80.86,80.81,80.83,38226.0,79.3986,79.4379,79.3888,79.4085,38226.0
2025-05-16 11:40:00,80.83,80.88,80.82,80.87,49821.0,79.4085,79.4576,79.3986,79.4478,49821.0
2025-05-16 11:45:00,80.87,80.88,80.82,80.84,55521.0,79.4478,79.4576,79.3986,79.4183,55521.0
2025-05-16 11:50:00,80.83,80.86,80.8,80.84,68289.0,79.4085,79.4379,79.379,79.4183,68289.0
2025-05-16 11:55:00,80.84,80.84,80.79,80.8,29791.0,79.4183,79.4183,79.3692,79.379,29791.0
2025-05-16 12:00:00,80.8,80.87,80.79,80.81,132767.0,79.379,79.4478,79.3692,79.3888,132767.0
2025-05-16 12:05:00,80.82,80.82,80.78,80.8,22460.0,79.3986,79.3986,79.3593,79.379,22460.0
2025-05-16 12:10:00,80.8,80.84,80.79,80.82,45545.0,79.379,79.4183,79.3692,79.3986,45545.0
2025-05-16 12:15:00,80.84,80.86,80.82,80.84,29494.0,79.4183,79.4379,79.3986,79.4183,29494.0
2025-05-16 12:20:00,80.84,80.87,80.83,80.87,46360.0,79.4183,79.4478,79.4085,79.4478,46360.0
2025-05-16 12:25:00,80.87,80.9,80.86,80.88,92585.0,79.4478,79.4772,79.4379,79.4576,92585.0
2025-05-16 12:30:00,80.88,80.92,80.88,80.89,42446.0,79.4576,79.4969,79.4576,79.4674,42446.0
2025-05-16 12:35:00,80.89,80.9,80.88,80.9,25796.0,79.4674,79.4772,79.4576,79.4772,25796.0
2025-05-16 12:40:00,80.9,80.91,80.87,80.9,53936.0,79.4772,79.487,79.4478,79.4772,53936.0
2025-05-16 12:45:00,80.9,80.92,80.87,80.88,37179.0,79.4772,79.4969,79.4478,79.4576,37179.0
2025-05-16 12:50:00,80.88,80.93,80.87,80.93,25069.0,79.4576,79.5067,79.4478,79.5067,25069.0
2025-05-16 12:55:00,80.93,80.95,80.92,80.94,28190.0,79.5067,79.5263,79.4969,79.5165,28190.0
2025-05-16 13:00:00,80.94,80.98,80.92,80.97,28998.0,79.5165,79.5558,79.4969,79.546,28998.0
2025-05-16 13:05:00,80.97,80.98,80.95,80.97,104893.0,79.546,79.5558,79.5263,79.546,104893.0
2025-05-16 13:10:00,80.96,80.97,80.93,80.97,95165.0,79.5362,79.546,79.5067,79.546,95165.0
2025-05-16 13:15:00,80.97,81.01,80.96,81.0,41130.0,79.546,79.5853,79.5362,79.5755,41130.0
2025-05-16 13:20:00,81.0,81.02,80.98,81.01,328904.0,79.5755,79.5951,79.5558,79.5853,328904.0
2025-05-16 13:25:00,81.01,81.02,80.99,81.02,42293.0,79.5853,79.5951,79.5656,79.5951,42293.0
2025-05-16 13:30:00,81.01,81.02,80.99,81.01,62930.0,79.5853,79.5951,79.5656,79.5853,62930.0
2025-05-16 13:35:00,81.01,81.01,80.98,80.98,30605.0,79.5853,79.5853,79.5558,79.5558,30605.0
2025-05-16 13:40:00,80.99,81.0,80.96,80.97,44314.0,79.5656,79.5755,79.5362,79.546,44314.0
2025-05-16 13:45:00,80.98,81.02,80.97,81.01,82545.0,79.5558,79.5951,79.546,79.5853,82545.0
2025-05-16 13:50:00,81.01,81.01,80.96,80.97,37548.0,79.5853,79.5853,79.5362,79.546,37548.0
2025-05-16 13:55:00,80.97,80.98,80.95,80.97,46126.0,79.546,79.5558,79.5263,79.546,46126.0
2025-05-16 14:00:00,80.98,81.01,80.96,81.0,33696.0,79.5558,79.5853,79.5362,79.5755,33696.0
2025-05-16 14:05:00,80.99,81.0,80.96,80.97,28644.0,79.5656,79.5755,79.5362,79.546,28644.0
2025-05-16 14:10:00,80.98,81.0,80.96,80.98,51406.0,79.5558,79.5755,79.5362,79.5558,51406.0
2025-05-16 14:15:00,80.98,81.0,80.98,81.0,25216.0,79.5558,79.5755,79.5558,79.5755,25216.0
2025-05-16 14:20:00,81.0,81.04,80.99,81.03,43638.0,79.5755,79.6148,79.5656,79.6049,43638.0
2025-05-16 14:25:00,81.03,81.04,81.0,81.02,47895.0,79.6049,79.6148,79.5755,79.5951,47895.0
2025-05-16 14:30:00,81.03,81.03,81.0,81.02,107799.0,79.6049,79.6049,79.5755,79.5951,107799.0
2025-05-16 14:35:00,81.01,81.04,81.0,81.03,25112.0,79.5853,79.6148,79.5755,79.6049,25112.0
2025-05-16 14:40:00,81.03,81.08,81.02,81.07,71031.0,79.6049,79.6541,79.5951,79.6442,71031.0
2025-05-16 14:45:00,81.08,81.1,81.07,81.09,29178.0,79.6541,79.6737,79.6442,79.6639,29178.0
2025-05-16 14:50:00,81.09,81.1,81.07,81.09,24985.0,79.6639,79.6737,79.6442,79.6639,24985.0
2025-05-16 14:55:00,81.09,81.11,81.07,81.08,32607.0,79.6639,79.6835,79.6442,79.6541,32607.0
2025-05-16 15:00:00,81.08,81.12,81.08,81.09,125325.0,79.6541,79.6934,79.6541,79.6639,125325.0
2025-05-16 15:05:00,81.09,81.14,81.09,81.11,49565.0,79.6639,79.713,79.6639,79.6835,49565.0
2025-05-16 15:10:00,81.11,81.12,81.09,81.11,41965.0,79.6835,79.6934,79.6639,79.6835,41965.0
2025-05-16 15:15:00,81.1,81.12,81.09,81.12,38431.0,79.6737,79.6934,79.6639,79.6934,38431.0
2025-05-16 15:20:00,81.11,81.11,81.09,81.11,48154.0,79.6835,79.6835,79.6639,79.6835,48154.0
2025-05-16 15:25:00,81.11,81.11,81.09,81.09,40509.0,79.6835,79.6835,79.6639,79.6639,40509.0
2025-05-16 15:30:00,81.09,81.1,81.08,81.08,209696.0,79.6639,79.6737,79.6541,79.6541,209696.0
2025-05-16 15:35:00,81.09,81.12,81.09,81.1,32833.0,79.6639,79.6934,79.6639,79.6737,32833.0
2025-05-16 15:40:00,81.09,81.11,81.07,81.09,56852.0,79.6639,79.6835,79.6442,79.6639,56852.0
2025-05-16 15:45:00,81.09,81.1,81.06,81.09,105630.0,79.6639,79.6737,79.6344,79.6639,105630.0
2025-05-16 15:50:00,81.09,81.11,81.07,81.09,71213.0,79.6639,79.6835,79.6442,79.6639,71213.0
2025-05-16 15:55:00,81.1,81.13,81.08,81.12,276789.0,79.6737,79.7032,79.6541,79.6934,276789.0
2025-05-19 09:30:00,81.07,81.16,81.05,81.14,92386.0,79.6442,79.7327,79.6246,79.713,92386.0
2025-05-19 09:35:00,81.15,81.22,81.12,81.2,96198.0,79.7228,79.7916,79.6934,79.7719,96198.0
2025-05-19 09:40:00,81.2,81.24,81.17,81.23,459022.0,79.7719,79.8112,79.7425,79.8014,459022.0
2025-05-19 09:45:00,81.23,81.29,81.2,81.26,223409.0,79.8014,79.8604,79.7719,79.8309,223409.0
2025-05-19 09:50:00,81.27,81.28,81.21,81.28,54429.0,79.8407,79.8505,79.7818,79.8505,54429.0
2025-05-19 09:55:00,81.28,81.31,81.27,81.29,96697.0,79.8505,79.88,79.8407,79.8604,96697.0
2025-05-19 10:00:00,81.29,81.32,81.26,81.27,86535.0,79.8604,79.8898,79.8309,79.8407,86535.0
2025-05-19 10:05:00,81.28,81.34,81.26,81.34,167216.0,79.8505,79.9095,79.8309,79.9095,167216.0
2025-05-19 10:10:00,81.34,81.35,81.3,81.34,80119.0,79.9095,79.9193,79.8702,79.9095,80119.0
2025-05-19 10:15:00,81.34,81.4,81.33,81.39,125829.0,79.9095,79.9684,79.8997,79.9586,125829.0
2025-05-19 10:20:00,81.4,81.42,81.37,81.39,82148.0,79.9684,79.9881,79.939,79.9586,82148.0
2025-05-19 10:25:00,81.39,81.39,81.34,81.37,58184.0,79.9586,79.9586,79.9095,79.939,58184.0
2025-05-19 10:30:00,81.38,81.4,81.33,81.37,63800.0,79.9488,79.9684,79.8997,79.939,63800.0
2025-05-19 10:35:00,81.37,81.37,81.33,81.37,214854.0,79.939,79.939,79.8997,79.939,214854.0
2025-05-19 10:40:00,81.37,81.42,81.37,81.41,115934.0,79.939,79.9881,79.939,79.9783,115934.0
2025-05-19 10:45:00,81.41,81.42,81.36,81.37,310695.0,79.9783,79.9881,79.9291,79.939,310695.0
2025-05-19 10:50:00,81.37,81.43,81.35,81.42,350617.0,79.939,79.9979,79.9193,79.9881,350617.0
2025-05-19 10:55:00,81.42,81.47,81.41,81.41,82377.0,79.9881,80.0372,79.9783,79.9783,82377.0
2025-05-19 11:00:00,81.42,81.45,81.4,81.42,249155.0,79.9881,80.0176,79.9684,79.9881,249155.0
2025-05-19 11:05:00,81.42,81.46,81.4,81.45,200567.0,79.9881,80.0274,79.9684,80.0176,200567.0
2025-05-19 11:10:00,81.45,81.51,81.44,81.48,124031.0,80.0176,80.0765,80.0077,80.047,124031.0
2025-05-19 11:15:00,81.48,81.53,81.48,81.51,114406.0,80.047,80.0961,80.047,80.0765,114406.0
2025-05-19 11:20:00,81.51,81.52,81.49,81.51,156555.0,80.0765,80.0863,80.0568,80.0765,156555.0
2025-05-19 11:25:00,81.51,81.51,81.47,81.48,58503.0,80.0765,80.0765,80.0372,80.047,58503.0
2025-05-19 11:30:00,81.48,81.54,81.47,81.53,56820.0,80.047,80.106,80.0372,80.0961,56820.0
2025-05-19 11:35:00,81.54,81.59,81.54,81.59,73520.0,80.106,80.1551,80.106,80.1551,73520.0
2025-05-19 11:40:00,81.59,81.65,81.59,81.63,82298.0,80.1551,80.214,80.1551,80.1944,82298.0
2025-05-19 11:45:00,81.63,81.64,81.58,81.58,49039.0,80.1944,80.2042,80.1453,80.1453,49039.0
2025-05-19 11:50:00,81.58,81.58,81.53,81.53,48916.0,80.1453,80.1453,80.0961,80.0961,48916.0
2025-05-19 11:55:00,81.53,81.54,81.5,81.52,243300.0,80.0961,80.106,80.0667,80.0863,243300.0
2025-05-19 12:00:00,81.51,81.53,81.47,81.52,219486.0,80.0765,80.0961,80.0372,80.0863,219486.0
2025-05-19 12:05:00,81.51,81.53,81.48,81.51,168165.0,80.0765,80.0961,80.047,80.0765,168165.0
2025-05-19 12:10:00,81.52,81.55,81.51,81.55,142361.0,80.0863,80.1158,80.0765,80.1158,142361.0
2025-05-19 12:15:00,81.55,81.56,81.51,81.52,54149.0,80.1158,80.1256,80.0765,80.0863,54149.0
2025-05-19 12:20:00,81.52,81.56,81.51,81.56,33876.0,80.0863,80.1256,80.0765,80.1256,33876.0
2025-05-19 12:25:00,81.56,81.61,81.54,81.61,33754.0,80.1256,80.1747,80.106,80.1747,33754.0
2025-05-19 12:30:00,81.61,81.62,81.58,81.59,112189.0,80.1747,80.1846,80.1453,80.1551,112189.0
2025-05-19 12:35:00,81.6,81.62,81.59,81.61,30976.0,80.1649,80.1846,80.1551,80.1747,30976.0
2025-05-19 12:40:00,81.61,81.61,81.58,81.59,31103.0,80.1747,80.1747,80.1453,80.1551,31103.0
2025-05-19 12:45:00,81.59,81.61,81.58,81.59,61877.0,80.1551,80.1747,80.1453,80.1551,61877.0
2025-05-19 12:50:00,81.59,81.63,81.59,81.62,49148.0,80.1551,80.1944,80.1551,80.1846,49148.0
2025-05-19 12:55:00,81.62,81.65,81.61,81.63,17088.0,80.1846,80.214,80.1747,80.1944,17088.0
2025-05-19 13:00:00,81.63,81.68,81.62,81.68,34275.0,80.1944,80.2435,80.1846,80.2435,34275.0
2025-05-19 13:05:00,81.68,81.69,81.65,81.69,30002.0,80.2435,80.2533,80.214,80.2533,30002.0
2025-05-19 13:10:00,81.69,81.69,81.62,81.62,30678.0,80.2533,80.2533,80.1846,80.1846,30678.0
2025-05-19 13:15:00,81.62,81.63,81.6,81.62,34414.0,80.1846,80.1944,80.1649,80.1846,34414.0
2025-05-19 13:20:00,81.62,81.64,81.61,81.64,32251.0,80.1846,80.2042,80.1747,80.2042,32251.0
2025-05-19 13:25:00,81.64,81.67,81.63,81.65,27843.0,80.2042,80.2337,80.1944,80.214,27843.0
2025-05-19 13:30:00,81.65,81.69,81.63,81.69,73897.0,80.214,80.2533,80.1944,80.2533,73897.0
2025-05-19 13:35:00,81.69,81.69,81.63,81.64,46844.0,80.2533,80.2533,80.1944,80.2042,46844.0
2025-05-19 13:40:00,81.65,81.65,81.61,81.62,95835.0,80.214,80.214,80.1747,80.1846,95835.0
2025-05-19 13:45:00,81.62,81.64,81.6,81.61,27561.0,80.1846,80.2042,80.1649,80.1747,27561.0
2025-05-19 13:50:00,81.6,81.61,81.57,81.59,53713.0,80.1649,80.1747,80.1354,80.1551,53713.0
2025-05-19 13:55:00,81.59,81.59,81.57,81.58,56250.0,80.1551,80.1551,80.1354,80.1453,56250.0
2025-05-19 14:00:00,81.57,81.58,81.55,81.56,47013.0,80.1354,80.1453,80.1158,80.1256,47013.0
2025-05-19 14:05:00,81.56,81.58,81.55,81.57,52917.0,80.1256,80.1453,80.1158,80.1354,52917.0
2025-05-19 14:10:00,81.58,81.58,81.53,81.53,47446.0,80.1453,80.1453,80.0961,80.0961,47446.0
2025-05-19 14:15:00,81.53,81.54,81.5,81.51,114003.0,80.0961,80.106,80.0667,80.0765,114003.0
2025-05-19 14:20:00,81.52,81.55,81.51,81.54,90825.0,80.0863,80.1158,80.0765,80.106,90825.0
2025-05-19 14:25:00,81.54,81.57,81.53,81.54,84315.0,80.106,80.1354,80.0961,80.106,84315.0
2025-05-19 14:30:00,81.55,81.58,81.54,81.58,37526.0,80.1158,80.1453,80.106,80.1453,37526.0
2025-05-19 14:35:00,81.58,81.65,81.58,81.65,51442.0,80.1453,80.214,80.1453,80.214,51442.0
2025-05-19 14:40:00,81.65,81.65,81.59,81.61,55011.0,80.214,80.214,80.1551,80.1747,55011.0
2025-05-19 14:45:00,81.62,81.63,81.6,81.63,25666.0,80.1846,80.1944,80.1649,80.1944,25666.0
2025-05-19 14:50:00,81.63,81.65,81.62,81.65,66027.0,80.1944,80.214,80.1846,80.214,66027.0
2025-05-19 14:55:00,81.65,81.66,81.63,81.66,91043.0,80.214,80.2239,80.1944,80.2239,91043.0
2025-05-19 15:00:00,81.66,81.68,81.63,81.65,47722.0,80.2239,80.2435,80.1944,80.214,47722.0
2025-05-19 15:05:00,81.65,81.67,81.63,81.65,35690.0,80.214,80.2337,80.1944,80.214,35690.0
2025-05-19 15:10:00,81.65,81.67,81.64,81.65,33502.0,80.214,80.2337,80.2042,80.214,33502.0
2025-05-19 15:15:00,81.65,81.65,81.62,81.63,64751.0,80.214,80.214,80.1846,80.1944,64751.0
2025-05-19 15:20:00,81.63,81.65,81.61,81.63,41811.0,80.1944,80.214,80.1747,80.1944,41811.0
2025-05-19 15:25:00,81.63,81.63,81.59,81.62,44802.0,80.1944,80.1944,80.1551,80.1846,44802.0
2025-05-19 15:30:00,81.62,81.66,81.61,81.64,38237.0,80.1846,80.2239,80.1747,80.2042,38237.0
2025-05-19 15:35:00,81.64,81.68,81.63,81.67,68380.0,80.2042,80.2435,80.1944,80.2337,68380.0
2025-05-19 15:40:00,81.67,81.68,81.65,81.67,45656.0,80.2337,80.2435,80.214,80.2337,45656.0
2025-05-19 15:45:00,81.67,81.71,81.67,81.71,58638.0,80.2337,80.273,80.2337,80.273,58638.0
2025-05-19 15:50:00,81.7,81.78,81.7,81.77,152202.0,80.2632,80.3417,80.2632,80.3319,152202.0
2025-05-19 15:55:00,81.76,81.84,81.74,81.84,215680.0,80.3221,80.4007,80.3024,80.4007,215680.0
2025-05-20 09:30:00,82.01,82.02,81.96,81.99,252553.0,80.5677,80.5775,80.5186,80.5481,252553.0
2025-05-20 09:35:00,81.99,82.02,81.96,81.99,283536.0,80.5481,80.5775,80.5186,80.5481,283536.0
2025-05-20 09:40:00,81.98,82.03,81.98,82.0,68608.0,80.5382,80.5873,80.5382,80.5579,68608.0
2025-05-20 09:45:00,82.0,82.04,81.95,82.01,88197.0,80.5579,80.5972,80.5088,80.5677,88197.0
2025-05-20 09:50:00,82.01,82.1,82.0,82.09,56094.0,80.5677,80.6561,80.5579,80.6463,56094.0
2025-05-20 09:55:00,82.09,82.09,82.03,82.04,270226.0,80.6463,80.6463,80.5873,80.5972,270226.0
2025-05-20 10:00:00,82.04,82.1,82.03,82.09,516243.0,80.5972,80.6561,80.5873,80.6463,516243.0
2025-05-20 10:05:00,82.08,82.09,82.05,82.08,70200.0,80.6365,80.6463,80.607,80.6365,70200.0
2025-05-20 10:10:00,82.08,82.1,82.04,82.08,121372.0,80.6365,80.6561,80.5972,80.6365,121372.0
2025-05-20 10:15:00,82.08,82.1,82.01,82.03,103604.0,80.6365,80.6561,80.5677,80.5873,103604.0
2025-05-20 10:20:00,82.03,82.06,82.01,82.03,102516.0,80.5873,80.6168,80.5677,80.5873,102516.0
2025-05-20 10:25:00,82.04,82.08,82.03,82.08,80704.0,80.5972,80.6365,80.5873,80.6365,80704.0
2025-05-20 10:30:00,82.08,82.11,82.05,82.05,44668.0,80.6365,80.6659,80.607,80.607,44668.0
2025-05-20 10:35:00,82.05,82.07,82.01,82.07,73459.0,80.607,80.6266,80.5677,80.6266,73459.0
2025-05-20 10:40:00,82.08,82.11,82.07,82.1,298248.0,80.6365,80.6659,80.6266,80.6561,298248.0
2025-05-20 10:45:00,82.11,82.13,82.09,82.11,75739.0,80.6659,80.6856,80.6463,80.6659,75739.0
2025-05-20 10:50:00,82.12,82.15,82.11,82.15,110905.0,80.6758,80.7052,80.6659,80.7052,110905.0
2025-05-20 10:55:00,82.15,82.16,82.1,82.11,160084.0,80.7052,80.7151,80.6561,80.6659,160084.0
2025-05-20 11:00:00,82.11,82.11,82.06,82.08,48083.0,80.6659,80.6659,80.6168,80.6365,48083.0
2025-05-20 11:05:00,82.08,82.08,82.03,82.07,179600.0,80.6365,80.6365,80.5873,80.6266,179600.0
2025-05-20 11:10:00,82.06,82.11,82.06,82.09,61247.0,80.6168,80.6659,80.6168,80.6463,61247.0
2025-05-20 11:15:00,82.09,82.12,82.08,82.11,92092.0,80.6463,80.6758,80.6365,80.6659,92092.0
2025-05-20 11:20:00,82.1,82.13,82.08,82.11,52550.0,80.6561,80.6856,80.6365,80.6659,52550.0
2025-05-20 11:25:00,82.09,82.12,82.08,82.09,93898.0,80.6463,80.6758,80.6365,80.6463,93898.0
2025-05-20 11:30:00,82.09,82.09,82.04,82.06,126013.0,80.6463,80.6463,80.5972,80.6168,126013.0
2025-05-20 11:35:00,82.06,82.09,82.05,82.08,140043.0,80.6168,80.6463,80.607,80.6365,140043.0
2025-05-20 11:40:00,82.08,82.09,82.04,82.05,55976.0,80.6365,80.6463,80.5972,80.607,55976.0
2025-05-20 11:45:00,82.05,82.08,82.04,82.06,70021.0,80.607,80.6365,80.5972,80.6168,70021.0
2025-05-20 11:50:00,82.06,82.09,82.05,82.07,37463.0,80.6168,80.6463,80.607,80.6266,37463.0
2025-05-20 11:55:00,82.06,82.15,82.06,82.14,27030.0,80.6168,80.7052,80.6168,80.6954,27030.0
2025-05-20 12:00:00,82.14,82.16,82.12,82.13,55568.0,80.6954,80.7151,80.6758,80.6856,55568.0
2025-05-20 12:05:00,82.13,82.13,82.08,82.08,25782.0,80.6856,80.6856,80.6365,80.6365,25782.0
2025-05-20 12:10:00,82.08,82.1,82.06,82.07,75124.0,80.6365,80.6561,80.6168,80.6266,75124.0
2025-05-20 12:15:00,82.06,82.08,82.05,82.08,26345.0,80.6168,80.6365,80.607,80.6365,26345.0
2025-05-20 12:20:00,82.08,82.1,82.07,82.07,209572.0,80.6365,80.6561,80.6266,80.6266,209572.0
2025-05-20 12:25:00,82.06,82.07,82.04,82.07,33746.0,80.6168,80.6266,80.5972,80.6266,33746.0
2025-05-20 12:30:00,82.06,82.09,82.06,82.06,77943.0,80.6168,80.6463,80.6168,80.6168,77943.0
2025-05-20 12:35:00,82.06,82.13,82.06,82.13,215280.0,80.6168,80.6856,80.6168,80.6856,215280.0
2025-05-20 12:40:00,82.13,82.15,82.12,82.14,56726.0,80.6856,80.7052,80.6758,80.6954,56726.0
2025-05-20 12:45:00,82.15,82.16,82.13,82.15,33993.0,80.7052,80.7151,80.6856,80.7052,33993.0
2025-05-20 12:50:00,82.15,82.17,82.14,82.16,45674.0,80.7052,80.7249,80.6954,80.7151,45674.0
2025-05-20 12:55:00,82.17,82.19,82.16,82.17,47553.0,80.7249,80.7445,80.7151,80.7249,47553.0
2025-05-20 13:00:00,82.17,82.21,82.17,82.2,48508.0,80.7249,80.7642,80.7249,80.7544,48508.0
2025-05-20 13:05:00,82.2,82.21,82.19,82.2,43917.0,80.7544,80.7642,80.7445,80.7544,43917.0
2025-05-20 13:10:00,82.21,82.22,82.19,82.21,72277.0,80.7642,80.774,80.7445,80.7642,72277.0
2025-05-20 13:15:00,82.2,82.23,82.2,82.22,37703.0,80.7544,80.7838,80.7544,80.774,37703.0
2025-05-20 13:20:00,82.22,82.23,82.2,82.22,46385.0,80.774,80.7838,80.7544,80.774,46385.0
2025-05-20 13:25:00,82.22,82.24,82.21,82.22,29264.0,80.774,80.7937,80.7642,80.774,29264.0
2025-05-20 13:30:00,82.22,82.25,82.21,82.23,152448.0,80.774,80.8035,80.7642,80.7838,152448.0
2025-05-20 13:35:00,82.23,82.26,82.22,82.25,189895.0,80.7838,80.8133,80.774,80.8035,189895.0
2025-05-20 13:40:00,82.25,82.27,82.24,82.25,35393.0,80.8035,80.8231,80.7937,80.8035,35393.0
2025-05-20 13:45:00,82.25,82.26,82.23,82.24,20480.0,80.8035,80.8133,80.7838,80.7937,20480.0
2025-05-20 13:50:00,82.24,82.27,82.23,82.26,33437.0,80.7937,80.8231,80.7838,80.8133,33437.0
2025-05-20 13:55:00,82.26,82.27,82.24,82.26,78957.0,80.8133,80.8231,80.7937,80.8133,78957.0
2025-05-20 14:00:00,82.26,82.27,82.22,82.26,31308.0,80.8133,80.8231,80.774,80.8133,31308.0
2025-05-20 14:05:00,82.26,82.28,82.24,82.27,26123.0,80.8133,80.833,80.7937,80.8231,26123.0
2025-05-20 14:10:00,82.28,82.29,82.26,82.27,59457.0,80.833,80.8428,80.8133,80.8231,59457.0
2025-05-20 14:15:00,82.28,82.28,82.2,82.23,92375.0,80.833,80.833,80.7544,80.7838,92375.0
2025-05-20 14:20:00,82.22,82.22,82.13,82.19,107622.0,80.774,80.774,80.6856,80.7445,107622.0
2025-05-20 14:25:00,82.19,82.21,82.09,82.12,112387.0,80.7445,80.7642,80.6463,80.6758,112387.0
2025-05-20 14:30:00,82.11,82.14,82.09,82.12,236873.0,80.6659,80.6954,80.6463,80.6758,236873.0
2025-05-20 14:35:00,82.11,82.18,82.11,82.17,90037.0,80.6659,80.7347,80.6659,80.7249,90037.0
2025-05-20 14:40:00,82.16,82.16,82.09,82.11,240876.0,80.7151,80.7151,80.6463,80.6659,240876.0
2025-05-20 14:45:00,82.12,82.13,82.09,82.11,50722.0,80.6758,80.6856,80.6463,80.6659,50722.0
2025-05-20 14:50:00,82.11,82.13,82.09,82.11,100878.0,80.6659,80.6856,80.6463,80.6659,100878.0
2025-05-20 14:55:00,82.11,82.13,82.09,82.12,101381.0,80.6659,80.6856,80.6463,80.6758,101381.0
2025-05-20 15:00:00,82.12,82.12,82.03,82.04,107684.0,80.6758,80.6758,80.5873,80.5972,107684.0
2025-05-20 15:05:00,82.04,82.12,82.03,82.11,118723.0,80.5972,80.6758,80.5873,80.6659,118723.0
2025-05-20 15:10:00,82.12,82.15,82.1,82.14,60082.0,80.6758,80.7052,80.6561,80.6954,60082.0
2025-05-20 15:15:00,82.14,82.17,82.11,82.16,91819.0,80.6954,80.7249,80.6659,80.7151,91819.0
2025-05-20 15:20:00,82.16,82.19,82.15,82.19,52480.0,80.7151,80.7445,80.7052,80.7445,52480.0
2025-05-20 15:25:00,82.19,82.21,82.17,82.19,79339.0,80.7445,80.7642,80.7249,80.7445,79339.0
2025-05-20 15:30:00,82.18,82.25,82.18,82.24,91920.0,80.7347,80.8035,80.7347,80.7937,91920.0
2025-05-20 15:35:00,82.23,82.26,82.23,82.26,74358.0,80.7838,80.8133,80.7838,80.8133,74358.0
2025-05-20 15:40:00,82.26,82.28,82.23,82.25,123762.0,80.8133,80.833,80.7838,80.8035,123762.0
2025-05-20 15:45:00,82.25,82.26,82.2,82.2,269665.0,80.8035,80.8133,80.7544,80.7544,269665.0
2025-05-20 15:50:00,82.21,82.27,82.19,82.26,349654.0,80.7642,80.8231,80.7445,80.8133,349654.0
2025-05-20 15:55:00,82.26,82.27,82.22,82.25,415601.0,80.8133,80.8231,80.774,80.8035,415601.0
2025-05-21 09:30:00,82.34,82.43,82.33,82.41,243771.0,80.8919,80.9803,80.8821,80.9607,243771.0
2025-05-21 09:35:00,82.41,82.44,82.36,82.37,80626.0,80.9607,80.9901,80.9115,80.9214,80626.0
2025-05-21 09:40:00,82.37,82.38,82.34,82.37,80973.0,80.9214,80.9312,80.8919,80.9214,80973.0
2025-05-21 09:45:00,82.38,82.39,82.31,82.34,69295.0,80.9312,80.941,80.8624,80.8919,69295.0
2025-05-21 09:50:00,82.36,82.39,82.33,82.38,54513.0,80.9115,80.941,80.8821,80.9312,54513.0
2025-05-21 09:55:00,82.38,82.43,82.36,82.4,53405.0,80.9312,80.9803,80.9115,80.9508,53405.0
2025-05-21 10:00:00,82.4,82.54,82.4,82.48,301963.0,80.9508,81.0884,80.9508,81.0294,301963.0
2025-05-21 10:05:00,82.48,82.58,82.48,82.55,95880.0,81.0294,81.1277,81.0294,81.0982,95880.0
2025-05-21 10:10:00,82.56,82.56,82.5,82.54,105786.0,81.108,81.108,81.0491,81.0884,105786.0
2025-05-21 10:15:00,82.55,82.56,82.49,82.52,51159.0,81.0982,81.108,81.0393,81.0687,51159.0
2025-05-21 10:20:00,82.51,82.55,82.48,82.5,57088.0,81.0589,81.0982,81.0294,81.0491,57088.0
2025-05-21 10:25:00,82.5,82.51,82.46,82.49,31301.0,81.0491,81.0589,81.0098,81.0393,31301.0
2025-05-21 10:30:00,82.49,82.49,82.39,82.44,57535.0,81.0393,81.0393,80.941,80.9901,57535.0
2025-05-21 10:35:00,82.43,82.49,82.42,82.48,65418.0,80.9803,81.0393,80.9705,81.0294,65418.0
2025-05-21 10:40:00,82.49,82.52,82.44,82.45,57147.0,81.0393,81.0687,80.9901,81.0,57147.0
2025-05-21 10:45:00,82.45,82.46,82.41,82.45,62568.0,81.0,81.0098,80.9607,81.0,62568.0
2025-05-21 10:50:00,82.45,82.47,82.42,82.43,122280.0,81.0,81.0196,80.9705,80.9803,122280.0
2025-05-21 10:55:00,82.44,82.52,82.44,82.51,28594.0,80.9901,81.0687,80.9901,81.0589,28594.0
2025-05-21 11:00:00,82.5,82.51,82.45,82.46,71848.0,81.0491,81.0589,81.0,81.0098,71848.0
2025-05-21 11:05:00,82.47,82.59,82.45,82.57,120739.0,81.0196,81.1375,81.0,81.1179,120739.0
2025-05-21 11:10:00,82.57,82.61,82.55,82.6,35899.0,81.1179,81.1571,81.0982,81.1473,35899.0
2025-05-21 11:15:00,82.6,82.61,82.53,82.53,116606.0,81.1473,81.1571,81.0786,81.0786,116606.0
2025-05-21 11:20:00,82.54,82.56,82.51,82.56,60182.0,81.0884,81.108,81.0589,81.108,60182.0
2025-05-21 11:25:00,82.57,82.59,82.53,82.54,65480.0,81.1179,81.1375,81.0786,81.0884,65480.0
2025-05-21 11:30:00,82.53,82.58,82.53,82.54,83862.0,81.0786,81.1277,81.0786,81.0884,83862.0
2025-05-21 11:35:00,82.54,82.54,82.47,82.54,280760.0,81.0884,81.0884,81.0196,81.0884,280760.0
2025-05-21 11:40:00,82.54,82.56,82.51,82.56,68468.0,81.0884,81.108,81.0589,81.108,68468.0
2025-05-21 11:45:00,82.56,82.56,82.5,82.51,56749.0,81.108,81.108,81.0491,81.0589,56749.0
2025-05-21 11:50:00,82.52,82.57,82.52,82.56,32315.0,81.0687,81.1179,81.0687,81.108,32315.0
2025-05-21 11:55:00,82.56,82.57,82.51,82.54,48267.0,81.108,81.1179,81.0589,81.0884,48267.0
2025-05-21 12:00:00,82.54,82.55,82.51,82.53,38302.0,81.0884,81.0982,81.0589,81.0786,38302.0
2025-05-21 12:05:00,82.54,82.61,82.52,82.59,52859.0,81.0884,81.1571,81.0687,81.1375,52859.0
2025-05-21 12:10:00,82.59,82.6,82.54,82.56,44563.0,81.1375,81.1473,81.0884,81.108,44563.0
2025-05-21 12:15:00,82.56,82.57,82.53,82.53,35228.0,81.108,81.1179,81.0786,81.0786,35228.0
2025-05-21 12:20:00,82.53,82.54,82.5,82.52,42167.0,81.0786,81.0884,81.0491,81.0687,42167.0
2025-05-21 12:25:00,82.52,82.54,82.5,82.54,244236.0,81.0687,81.0884,81.0491,81.0884,244236.0
2025-05-21 12:30:00,82.53,82.57,82.52,82.57,52776.0,81.0786,81.1179,81.0687,81.1179,52776.0
2025-05-21 12:35:00,82.57,82.58,82.55,82.57,51758.0,81.1179,81.1277,81.0982,81.1179,51758.0
2025-05-21 12:40:00,82.57,82.59,82.56,82.59,30262.0,81.1179,81.1375,81.108,81.1375,30262.0
2025-05-21 12:45:00,82.59,82.61,82.56,82.61,66944.0,81.1375,81.1571,81.108,81.1571,66944.0
2025-05-21 12:50:00,82.61,82.62,82.58,82.6,63113.0,81.1571,81.167,81.1277,81.1473,63113.0
2025-05-21 12:55:00,82.6,82.61,82.55,82.56,28499.0,81.1473,81.1571,81.0982,81.108,28499.0
2025-05-21 13:00:00,82.56,82.58,82.51,82.56,57957.0,81.108,81.1277,81.0589,81.108,57957.0
2025-05-21 13:05:00,82.56,82.61,82.51,82.52,95480.0,81.108,81.1571,81.0589,81.0687,95480.0
2025-05-21 13:10:00,82.52,82.53,82.49,82.5,56780.0,81.0687,81.0786,81.0393,81.0491,56780.0
2025-05-21 13:15:00,82.49,82.5,82.22,82.27,96178.0,81.0393,81.0491,80.774,80.8231,96178.0
2025-05-21 13:20:00,82.26,82.27,82.07,82.09,124040.0,80.8133,80.8231,80.6266,80.6463,124040.0
2025-05-21 13:25:00,82.08,82.09,81.95,81.97,186315.0,80.6365,80.6463,80.5088,80.5284,186315.0
2025-05-21 13:30:00,81.96,82.1,81.86,82.05,227295.0,80.5186,80.6561,80.4203,80.607,227295.0
2025-05-21 13:35:00,82.05,82.19,82.0,82.18,119902.0,80.607,80.7445,80.5579,80.7347,119902.0
2025-05-21 13:40:00,82.18,82.19,82.1,82.11,65294.0,80.7347,80.7445,80.6561,80.6659,65294.0
2025-05-21 13:45:00,82.12,82.16,82.06,82.1,116639.0,80.6758,80.7151,80.6168,80.6561,116639.0
2025-05-21 13:50:00,82.09,82.13,82.02,82.05,41290.0,80.6463,80.6856,80.5775,80.607,41290.0
2025-05-21 13:55:00,82.05,82.1,82.01,82.09,89754.0,80.607,80.6561,80.5677,80.6463,89754.0
2025-05-21 14:00:00,82.09,82.12,81.97,81.98,138402.0,80.6463,80.6758,80.5284,80.5382,138402.0
2025-05-21 14:05:00,81.98,82.09,81.97,82.09,89528.0,80.5382,80.6463,80.5284,80.6463,89528.0
2025-05-21 14:10:00,82.09,82.09,81.94,81.99,63804.0,80.6463,80.6463,80.4989,80.5481,63804.0
2025-05-21 14:15:00,81.99,82.04,81.97,81.98,101814.0,80.5481,80.5972,80.5284,80.5382,101814.0
2025-05-21 14:20:00,81.98,81.99,81.89,81.94,90129.0,80.5382,80.5481,80.4498,80.4989,90129.0
2025-05-21 14:25:00,81.94,82.0,81.94,81.98,226373.0,80.4989,80.5579,80.4989,80.5382,226373.0
2025-05-21 14:30:00,81.97,82.04,81.97,82.04,86382.0,80.5284,80.5972,80.5284,80.5972,86382.0
2025-05-21 14:35:00,82.06,82.08,81.97,82.01,80389.0,80.6168,80.6365,80.5284,80.5677,80389.0
2025-05-21 14:40:00,82.01,82.06,81.99,82.05,75536.0,80.5677,80.6168,80.5481,80.607,75536.0
2025-05-21 14:45:00,82.05,82.06,81.92,81.94,85173.0,80.607,80.6168,80.4793,80.4989,85173.0
2025-05-21 14:50:00,81.94,81.96,81.87,81.89,82280.0,80.4989,80.5186,80.4302,80.4498,82280.0
2025-05-21 14:55:00,81.89,81.92,81.84,81.87,59059.0,80.4498,80.4793,80.4007,80.4302,59059.0
2025-05-21 15:00:00,81.86,81.92,81.84,81.9,98193.0,80.4203,80.4793,80.4007,80.4596,98193.0
2025-05-21 15:05:00,81.9,81.93,81.77,81.79,120836.0,80.4596,80.4891,80.3319,80.3516,120836.0
2025-05-21 15:10:00,81.79,81.91,81.77,81.9,146113.0,80.3516,80.4695,80.3319,80.4596,146113.0
2025-05-21 15:15:00,81.89,81.9,81.78,81.81,140678.0,80.4498,80.4596,80.3417,80.3712,140678.0
2025-05-21 15:20:00,81.81,81.82,81.74,81.77,182343.0,80.3712,80.381,80.3024,80.3319,182343.0
2025-05-21 15:25:00,81.77,81.77,81.72,81.73,152912.0,80.3319,80.3319,80.2828,80.2926,152912.0
2025-05-21 15:30:00,81.74,81.84,81.74,81.83,148379.0,80.3024,80.4007,80.3024,80.3909,148379.0
2025-05-21 15:35:00,81.82,81.9,81.81,81.89,102893.0,80.381,80.4596,80.3712,80.4498,102893.0
2025-05-21 15:40:00,81.91,81.92,81.86,81.91,103072.0,80.4695,80.4793,80.4203,80.4695,103072.0
2025-05-21 15:45:00,81.91,81.92,81.85,81.86,124611.0,80.4695,80.4793,80.4105,80.4203,124611.0
2025-05-21 15:50:00,81.86,81.92,81.8,81.81,373671.0,80.4203,80.4793,80.3614,80.3712,373671.0
2025-05-21 15:55:00,81.81,81.82,81.74,81.74,492223.0,80.3712,80.381,80.3024,80.3024,492223.0
2025-05-22 09:30:00,81.46,81.48,81.37,81.39,139504.0,80.0274,80.047,79.939,79.9586,139504.0
2025-05-22 09:35:00,81.38,81.42,81.37,81.42,41290.0,79.9488,79.9881,79.939,79.9881,41290.0
2025-05-22 09:40:00,81.43,81.51,81.43,81.45,101990.0,79.9979,80.0765,79.9979,80.0176,101990.0
2025-05-22 09:45:00,81.45,81.47,81.32,81.36,145399.0,80.0176,80.0372,79.8898,79.9291,145399.0
2025-05-22 09:50:00,81.37,81.45,81.34,81.44,81448.0,79.939,80.0176,79.9095,80.0077,81448.0
2025-05-22 09:55:00,81.43,81.44,81.36,81.38,248687.0,79.9979,80.0077,79.9291,79.9488,248687.0
2025-05-22 10:00:00,81.39,81.49,81.38,81.47,130340.0,79.9586,80.0568,79.9488,80.0372,130340.0
2025-05-22 10:05:00,81.47,81.56,81.44,81.55,78298.0,80.0372,80.1256,80.0077,80.1158,78298.0
2025-05-22 10:10:00,81.54,81.54,81.48,81.48,172318.0,80.106,80.106,80.047,80.047,172318.0
2025-05-22 10:15:00,81.47,81.52,81.46,81.52,39128.0,80.0372,80.0863,80.0274,80.0863,39128.0
2025-05-22 10:20:00,81.51,81.53,81.47,81.5,74743.0,80.0765,80.0961,80.0372,80.0667,74743.0
2025-05-22 10:25:00,81.5,81.57,81.48,81.55,83077.0,80.0667,80.1354,80.047,80.1158,83077.0
2025-05-22 10:30:00,81.54,81.61,81.54,81.57,114695.0,80.106,80.1747,80.106,80.1354,114695.0
2025-05-22 10:35:00,81.56,81.58,81.51,81.53,271927.0,80.1256,80.1453,80.0765,80.0961,271927.0
2025-05-22 10:40:00,81.53,81.57,81.5,81.53,36377.0,80.0961,80.1354,80.0667,80.0961,36377.0
2025-05-22 10:45:00,81.52,81.55,81.49,81.53,78256.0,80.0863,80.1158,80.0568,80.0961,78256.0
2025-05-22 10:50:00,81.53,81.54,81.47,81.49,32074.0,80.0961,80.106,80.0372,80.0568,32074.0
2025-05-22 10:55:00,81.48,81.57,81.46,81.56,75686.0,80.047,80.1354,80.0274,80.1256,75686.0
2025-05-22 11:00:00,81.56,81.6,81.55,81.59,69681.0,80.1256,80.1649,80.1158,80.1551,69681.0
2025-05-22 11:05:00,81.59,81.6,81.51,81.54,58438.0,80.1551,80.1649,80.0765,80.106,58438.0
2025-05-22 11:10:00,81.54,81.59,81.53,81.56,38664.0,80.106,80.1551,80.0961,80.1256,38664.0
2025-05-22 11:15:00,81.57,81.59,81.53,81.59,56116.0,80.1354,80.1551,80.0961,80.1551,56116.0
2025-05-22 11:20:00,81.59,81.68,81.58,81.67,116747.0,80.1551,80.2435,80.1453,80.2337,116747.0
2025-05-22 11:25:00,81.67,81.71,81.65,81.66,597192.0,80.2337,80.273,80.214,80.2239,597192.0
2025-05-22 11:30:00,81.65,81.71,81.64,81.69,170509.0,80.214,80.273,80.2042,80.2533,170509.0
2025-05-22 11:35:00,81.69,81.74,81.68,81.7,157600.0,80.2533,80.3024,80.2435,80.2632,157600.0
2025-05-22 11:40:00,81.7,81.74,81.69,81.71,64851.0,80.2632,80.3024,80.2533,80.273,64851.0
2025-05-22 11:45:00,81.7,81.74,81.7,81.71,89425.0,80.2632,80.3024,80.2632,80.273,89425.0
2025-05-22 11:50:00,81.7,81.75,81.69,81.75,177698.0,80.2632,80.3123,80.2533,80.3123,177698.0
2025-05-22 11:55:00,81.74,81.74,81.7,81.73,51826.0,80.3024,80.3024,80.2632,80.2926,51826.0
2025-05-22 12:00:00,81.74,81.75,81.71,81.74,44515.0,80.3024,80.3123,80.273,80.3024,44515.0
2025-05-22 12:05:00,81.73,81.76,81.7,81.75,45817.0,80.2926,80.3221,80.2632,80.3123,45817.0
2025-05-22 12:10:00,81.75,81.8,81.74,81.79,82739.0,80.3123,80.3614,80.3024,80.3516,82739.0
2025-05-22 12:15:00,81.8,81.85,81.74,81.75,67938.0,80.3614,80.4105,80.3024,80.3123,67938.0
2025-05-22 12:20:00,81.76,81.78,81.75,81.76,59200.0,80.3221,80.3417,80.3123,80.3221,59200.0
2025-05-22 12:25:00,81.76,81.78,81.72,81.75,69185.0,80.3221,80.3417,80.2828,80.3123,69185.0
2025-05-22 12:30:00,81.77,81.77,81.71,81.73,48247.0,80.3319,80.3319,80.273,80.2926,48247.0
2025-05-22 12:35:00,81.73,81.77,81.72,81.77,96261.0,80.2926,80.3319,80.2828,80.3319,96261.0
2025-05-22 12:40:00,81.77,81.77,81.7,81.7,74758.0,80.3319,80.3319,80.2632,80.2632,74758.0
2025-05-22 12:45:00,81.71,81.72,81.67,81.67,43230.0,80.273,80.2828,80.2337,80.2337,43230.0
2025-05-22 12:50:00,81.68,81.7,81.66,81.68,65400.0,80.2435,80.2632,80.2239,80.2435,65400.0
2025-05-22 12:55:00,81.67,81.68,81.58,81.59,68840.0,80.2337,80.2435,80.1453,80.1551,68840.0
2025-05-22 13:00:00,81.59,81.61,81.55,81.56,209231.0,80.1551,80.1747,80.1158,80.1256,209231.0
2025-05-22 13:05:00,81.56,81.59,81.55,81.56,86588.0,80.1256,80.1551,80.1158,80.1256,86588.0
2025-05-22 13:10:00,81.56,81.59,81.55,81.58,111942.0,80.1256,80.1551,80.1158,80.1453,111942.0
2025-05-22 13:15:00,81.58,81.69,81.57,81.64,206100.0,80.1453,80.2533,80.1354,80.2042,206100.0
2025-05-22 13:20:00,81.64,81.71,81.63,81.7,133461.0,80.2042,80.273,80.1944,80.2632,133461.0
2025-05-22 13:25:00,81.7,81.71,81.67,81.69,60775.0,80.2632,80.273,80.2337,80.2533,60775.0
2025-05-22 13:30:00,81.7,81.73,81.67,81.72,41731.0,80.2632,80.2926,80.2337,80.2828,41731.0
2025-05-22 13:35:00,81.73,81.73,81.69,81.72,72242.0,80.2926,80.2926,80.2533,80.2828,72242.0
2025-05-22 13:40:00,81.72,81.77,81.72,81.77,63209.0,80.2828,80.3319,80.2828,80.3319,63209.0
2025-05-22 13:45:00,81.78,81.8,81.75,81.79,29585.0,80.3417,80.3614,80.3123,80.3516,29585.0
2025-05-22 13:50:00,81.78,81.8,81.77,81.78,199532.0,80.3417,80.3614,80.3319,80.3417,199532.0
2025-05-22 13:55:00,81.79,81.84,81.78,81.8,91818.0,80.3516,80.4007,80.3417,80.3614,91818.0
2025-05-22 14:00:00,81.79,81.83,81.78,81.81,70447.0,80.3516,80.3909,80.3417,80.3712,70447.0
2025-05-22 14:05:00,81.81,81.82,81.79,81.82,38091.0,80.3712,80.381,80.3516,80.381,38091.0
2025-05-22 14:10:00,81.82,81.85,81.8,81.84,30616.0,80.381,80.4105,80.3614,80.4007,30616.0
2025-05-22 14:15:00,81.84,81.86,81.82,81.83,80641.0,80.4007,80.4203,80.381,80.3909,80641.0
2025-05-22 14:20:00,81.83,81.87,81.82,81.85,48229.0,80.3909,80.4302,80.381,80.4105,48229.0
2025-05-22 14:25:00,81.86,81.87,81.82,81.82,79047.0,80.4203,80.4302,80.381,80.381,79047.0
2025-05-22 14:30:00,81.83,81.86,81.8,81.83,69728.0,80.3909,80.4203,80.3614,80.3909,69728.0
2025-05-22 14:35:00,81.83,81.84,81.78,81.79,99328.0,80.3909,80.4007,80.3417,80.3516,99328.0
2025-05-22 14:40:00,81.8,81.81,81.78,81.79,62399.0,80.3614,80.3712,80.3417,80.3516,62399.0
2025-05-22 14:45:00,81.79,81.84,81.78,81.83,107291.0,80.3516,80.4007,80.3417,80.3909,107291.0
2025-05-22 14:50:00,81.83,81.87,81.82,81.84,103989.0,80.3909,80.4302,80.381,80.4007,103989.0
2025-05-22 14:55:00,81.84,81.88,81.84,81.84,81748.0,80.4007,80.44,80.4007,80.4007,81748.0
2025-05-22 15:00:00,81.85,81.91,81.84,81.89,70075.0,80.4105,80.4695,80.4007,80.4498,70075.0
2025-05-22 15:05:00,81.9,81.91,81.87,81.88,77001.0,80.4596,80.4695,80.4302,80.44,77001.0
2025-05-22 15:10:00,81.87,81.89,81.86,81.88,97534.0,80.4302,80.4498,80.4203,80.44,97534.0
2025-05-22 15:15:00,81.89,81.89,81.86,81.86,152216.0,80.4498,80.4498,80.4203,80.4203,152216.0
2025-05-22 15:20:00,81.87,81.89,81.86,81.89,139336.0,80.4302,80.4498,80.4203,80.4498,139336.0
2025-05-22 15:25:00,81.88,81.91,81.87,81.9,208713.0,80.44,80.4695,80.4302,80.4596,208713.0
2025-05-22 15:30:00,81.9,81.91,81.85,81.87,128658.0,80.4596,80.4695,80.4105,80.4302,128658.0
2025-05-22 15:35:00,81.87,81.87,81.83,81.84,111961.0,80.4302,80.4302,80.3909,80.4007,111961.0
2025-05-22 15:40:00,81.84,81.85,81.8,81.81,134099.0,80.4007,80.4105,80.3614,80.3712,134099.0
2025-05-22 15:45:00,81.81,81.82,81.76,81.81,177844.0,80.3712,80.381,80.3221,80.3712,177844.0
2025-05-22 15:50:00,81.82,81.85,81.77,81.78,246781.0,80.381,80.4105,80.3319,80.3417,246781.0
2025-05-22 15:55:00,81.78,81.79,81.65,81.69,365819.0,80.3417,80.3516,80.214,80.2533,365819.0
2025-05-23 09:30:00,81.05,81.29,81.02,81.26,198756.0,79.6246,79.8604,79.5951,79.8309,198756.0
2025-05-23 09:35:00,81.28,81.35,81.25,81.3,95200.0,79.8505,79.9193,79.8211,79.8702,95200.0
2025-05-23 09:40:00,81.29,81.36,81.25,81.34,94497.0,79.8604,79.9291,79.8211,79.9095,94497.0
2025-05-23 09:45:00,81.36,81.37,81.21,81.23,468390.0,79.9291,79.939,79.7818,79.8014,468390.0
2025-05-23 09:50:00,81.23,81.36,81.23,81.27,224931.0,79.8014,79.9291,79.8014,79.8407,224931.0
2025-05-23 09:55:00,81.27,81.32,81.25,81.29,51877.0,79.8407,79.8898,79.8211,79.8604,51877.0
2025-05-23 10:00:00,81.3,81.44,81.29,81.41,171149.0,79.8702,80.0077,79.8604,79.9783,171149.0
2025-05-23 10:05:00,81.41,81.54,81.4,81.49,291830.0,79.9783,80.106,79.9684,80.0568,291830.0
2025-05-23 10:10:00,81.48,81.6,81.43,81.54,89593.0,80.047,80.1649,79.9979,80.106,89593.0
2025-05-23 10:15:00,81.53,81.54,81.43,81.44,63058.0,80.0961,80.106,79.9979,80.0077,63058.0
2025-05-23 10:20:00,81.44,81.6,81.41,81.59,60103.0,80.0077,80.1649,79.9783,80.1551,60103.0
2025-05-23 10:25:00,81.58,81.59,81.45,81.48,55607.0,80.1453,80.1551,80.0176,80.047,55607.0
2025-05-23 10:30:00,81.48,81.58,81.47,81.58,57045.0,80.047,80.1453,80.0372,80.1453,57045.0
2025-05-23 10:35:00,81.58,81.59,81.52,81.53,181097.0,80.1453,80.1551,80.0863,80.0961,181097.0
2025-05-23 10:40:00,81.52,81.61,81.51,81.59,94961.0,80.0863,80.1747,80.0765,80.1551,94961.0
2025-05-23 10:45:00,81.59,81.67,81.56,81.65,104395.0,80.1551,80.2337,80.1256,80.214,104395.0
2025-05-23 10:50:00,81.64,81.64,81.55,81.56,46046.0,80.2042,80.2042,80.1158,80.1256,46046.0
2025-05-23 10:55:00,81.57,81.63,81.57,81.6,107182.0,80.1354,80.1944,80.1354,80.1649,107182.0
2025-05-23 11:00:00,81.61,81.65,81.56,81.61,83482.0,80.1747,80.214,80.1256,80.1747,83482.0
2025-05-23 11:05:00,81.59,81.61,81.53,81.56,57270.0,80.1551,80.1747,80.0961,80.1256,57270.0
2025-05-23 11:10:00,81.57,81.59,81.5,81.56,86968.0,80.1354,80.1551,80.0667,80.1256,86968.0
2025-05-23 11:15:00,81.55,81.58,81.53,81.54,57449.0,80.1158,80.1453,80.0961,80.106,57449.0
2025-05-23 11:20:00,81.53,81.6,81.52,81.56,88454.0,80.0961,80.1649,80.0863,80.1256,88454.0
2025-05-23 11:25:00,81.56,81.57,81.5,81.54,146664.0,80.1256,80.1354,80.0667,80.106,146664.0
2025-05-23 11:30:00,81.53,81.64,81.52,81.63,290465.0,80.0961,80.2042,80.0863,80.1944,290465.0
2025-05-23 11:35:00,81.63,81.74,81.6,81.7,125109.0,80.1944,80.3024,80.1649,80.2632,125109.0
2025-05-23 11:40:00,81.69,81.72,81.67,81.72,160753.0,80.2533,80.2828,80.2337,80.2828,160753.0
2025-05-23 11:45:00,81.72,81.72,81.67,81.7,155509.0,80.2828,80.2828,80.2337,80.2632,155509.0
2025-05-23 11:50:00,81.7,81.72,81.61,81.64,92412.0,80.2632,80.2828,80.1747,80.2042,92412.0
2025-05-23 11:55:00,81.63,81.63,81.57,81.6,61111.0,80.1944,80.1944,80.1354,80.1649,61111.0
2025-05-23 12:00:00,81.59,81.67,81.57,81.58,212991.0,80.1551,80.2337,80.1354,80.1453,212991.0
2025-05-23 12:05:00,81.58,81.63,81.56,81.6,229165.0,80.1453,80.1944,80.1256,80.1649,229165.0
2025-05-23 12:10:00,81.61,81.64,81.59,81.63,113172.0,80.1747,80.2042,80.1551,80.1944,113172.0
2025-05-23 12:15:00,81.63,81.64,81.6,81.62,101306.0,80.1944,80.2042,80.1649,80.1846,101306.0
2025-05-23 12:20:00,81.62,81.7,81.61,81.7,68580.0,80.1846,80.2632,80.1747,80.2632,68580.0
2025-05-23 12:25:00,81.69,81.72,81.69,81.7,64794.0,80.2533,80.2828,80.2533,80.2632,64794.0
2025-05-23 12:30:00,81.69,81.69,81.61,81.64,78651.0,80.2533,80.2533,80.1747,80.2042,78651.0
2025-05-23 12:35:00,81.66,81.75,81.65,81.74,75885.0,80.2239,80.3123,80.214,80.3024,75885.0
2025-05-23 12:40:00,81.74,81.76,81.71,81.72,100313.0,80.3024,80.3221,80.273,80.2828,100313.0
2025-05-23 12:45:00,81.73,81.76,81.71,81.76,112303.0,80.2926,80.3221,80.273,80.3221,112303.0
2025-05-23 12:50:00,81.76,81.78,81.73,81.78,61135.0,80.3221,80.3417,80.2926,80.3417,61135.0
2025-05-23 12:55:00,81.79,81.8,81.72,81.75,96077.0,80.3516,80.3614,80.2828,80.3123,96077.0
2025-05-23 13:00:00,81.74,81.77,81.72,81.77,47976.0,80.3024,80.3319,80.2828,80.3319,47976.0
2025-05-23 13:05:00,81.76,81.8,81.75,81.79,63875.0,80.3221,80.3614,80.3123,80.3516,63875.0
2025-05-23 13:10:00,81.79,81.83,81.78,81.81,326407.0,80.3516,80.3909,80.3417,80.3712,326407.0
2025-05-23 13:15:00,81.81,81.87,81.8,81.86,83359.0,80.3712,80.4302,80.3614,80.4203,83359.0
2025-05-23 13:20:00,81.87,81.9,81.85,81.9,181430.0,80.4302,80.4596,80.4105,80.4596,181430.0
2025-05-23 13:25:00,81.89,81.94,81.87,81.93,130011.0,80.4498,80.4989,80.4302,80.4891,130011.0
2025-05-23 13:30:00,81.92,81.93,81.9,81.91,36123.0,80.4793,80.4891,80.4596,80.4695,36123.0
2025-05-23 13:35:00,81.9,81.94,81.9,81.92,83514.0,80.4596,80.4989,80.4596,80.4793,83514.0
2025-05-23 13:40:00,81.91,81.92,81.88,81.92,50977.0,80.4695,80.4793,80.44,80.4793,50977.0
2025-05-23 13:45:00,81.91,81.98,81.91,81.98,100197.0,80.4695,80.5382,80.4695,80.5382,100197.0
2025-05-23 13:50:00,81.98,82.03,81.97,81.99,114668.0,80.5382,80.5873,80.5284,80.5481,114668.0
2025-05-23 13:55:00,81.99,82.0,81.93,81.95,97488.0,80.5481,80.5579,80.4891,80.5088,97488.0
2025-05-23 14:00:00,81.95,82.0,81.94,82.0,176386.0,80.5088,80.5579,80.4989,80.5579,176386.0
2025-05-23 14:05:00,82.0,82.03,82.0,82.0,101259.0,80.5579,80.5873,80.5579,80.5579,101259.0
2025-05-23 14:10:00,82.0,82.01,81.97,82.01,128607.0,80.5579,80.5677,80.5284,80.5677,128607.0
2025-05-23 14:15:00,82.01,82.02,81.91,81.92,194695.0,80.5677,80.5775,80.4695,80.4793,194695.0
2025-05-23 14:20:00,81.92,81.93,81.83,81.89,274293.0,80.4793,80.4891,80.3909,80.4498,274293.0
2025-05-23 14:25:00,81.89,81.9,81.85,81.87,308498.0,80.4498,80.4596,80.4105,80.4302,308498.0
2025-05-23 14:30:00,81.88,81.91,81.87,81.89,118909.0,80.44,80.4695,80.4302,80.4498,118909.0
2025-05-23 14:35:00,81.89,81.95,81.89,81.9,108863.0,80.4498,80.5088,80.4498,80.4596,108863.0
2025-05-23 14:40:00,81.91,81.91,81.86,81.88,148943.0,80.4695,80.4695,80.4203,80.44,148943.0
2025-05-23 14:45:00,81.88,81.89,81.83,81.88,95315.0,80.44,80.4498,80.3909,80.44,95315.0
2025-05-23 14:50:00,81.88,81.89,81.86,81.87,72345.0,80.44,80.4498,80.4203,80.4302,72345.0
2025-05-23 14:55:00,81.87,81.87,81.83,81.84,90328.0,80.4302,80.4302,80.3909,80.4007,90328.0
2025-05-23 15:00:00,81.84,81.85,81.81,81.84,117777.0,80.4007,80.4105,80.3712,80.4007,117777.0
2025-05-23 15:05:00,81.84,81.91,81.83,81.89,72162.0,80.4007,80.4695,80.3909,80.4498,72162.0
2025-05-23 15:10:00,81.89,81.93,81.88,81.92,96993.0,80.4498,80.4891,80.44,80.4793,96993.0
2025-05-23 15:15:00,81.92,81.92,81.84,81.84,106628.0,80.4793,80.4793,80.4007,80.4007,106628.0
2025-05-23 15:20:00,81.84,81.85,81.78,81.8,172344.0,80.4007,80.4105,80.3417,80.3614,172344.0
2025-05-23 15:25:00,81.8,81.8,81.75,81.78,102757.0,80.3614,80.3614,80.3123,80.3417,102757.0
2025-05-23 15:30:00,81.78,81.82,81.77,81.81,149310.0,80.3417,80.381,80.3319,80.3712,149310.0
2025-05-23 15:35:00,81.81,81.85,81.79,81.85,50805.0,80.3712,80.4105,80.3516,80.4105,50805.0
2025-05-23 15:40:00,81.85,81.88,81.84,81.86,75255.0,80.4105,80.44,80.4007,80.4203,75255.0
2025-05-23 15:45:00,81.85,81.87,81.8,81.81,81653.0,80.4105,80.4302,80.3614,80.3712,81653.0
2025-05-23 15:50:00,81.81,81.84,81.75,81.78,236945.0,80.3712,80.4007,80.3123,80.3417,236945.0
2025-05-23 15:55:00,81.77,81.9,81.73,81.9,434709.0,80.3319,80.4596,80.2926,80.4596,434709.0
2025-05-27 09:30:00,83.08,83.09,82.92,82.95,198469.0,81.6189,81.6287,81.4617,81.4912,198469.0
2025-05-27 09:35:00,82.95,83.04,82.94,83.04,161642.0,81.4912,81.5796,81.4813,81.5796,161642.0
2025-05-27 09:40:00,83.04,83.1,83.03,83.06,230743.0,81.5796,81.6385,81.5698,81.5992,230743.0
2025-05-27 09:45:00,83.07,83.08,83.0,83.01,77200.0,81.6091,81.6189,81.5403,81.5501,77200.0
2025-05-27 09:50:00,83.01,83.03,82.97,83.0,59802.0,81.5501,81.5698,81.5108,81.5403,59802.0
2025-05-27 09:55:00,83.0,83.03,82.93,82.94,106791.0,81.5403,81.5698,81.4715,81.4813,106791.0
2025-05-27 10:00:00,82.94,83.0,82.92,82.95,110955.0,81.4813,81.5403,81.4617,81.4912,110955.0
2025-05-27 10:05:00,82.95,83.04,82.95,83.04,93105.0,81.4912,81.5796,81.4912,81.5796,93105.0
2025-05-27 10:10:00,83.04,83.07,83.02,83.05,96165.0,81.5796,81.6091,81.5599,81.5894,96165.0
2025-05-27 10:15:00,83.05,83.15,83.05,83.14,65013.0,81.5894,81.6877,81.5894,81.6778,65013.0
2025-05-27 10:20:00,83.14,83.19,83.13,83.17,42296.0,81.6778,81.7269,81.668,81.7073,42296.0
2025-05-27 10:25:00,83.17,83.18,83.11,83.12,62188.0,81.7073,81.7171,81.6484,81.6582,62188.0
2025-05-27 10:30:00,83.12,83.13,83.08,83.11,188585.0,81.6582,81.668,81.6189,81.6484,188585.0
2025-05-27 10:35:00,83.11,83.11,83.01,83.03,89842.0,81.6484,81.6484,81.5501,81.5698,89842.0
2025-05-27 10:40:00,83.03,83.07,82.99,83.06,47670.0,81.5698,81.6091,81.5305,81.5992,47670.0
2025-05-27 10:45:00,83.06,83.08,83.01,83.06,110396.0,81.5992,81.6189,81.5501,81.5992,110396.0
2025-05-27 10:50:00,83.06,83.07,83.04,83.06,56748.0,81.5992,81.6091,81.5796,81.5992,56748.0
2025-05-27 10:55:00,83.05,83.07,83.01,83.01,43353.0,81.5894,81.6091,81.5501,81.5501,43353.0
2025-05-27 11:00:00,83.02,83.03,82.99,83.02,115751.0,81.5599,81.5698,81.5305,81.5599,115751.0
2025-05-27 11:05:00,83.01,83.04,82.98,83.01,74139.0,81.5501,81.5796,81.5206,81.5501,74139.0
2025-05-27 11:10:00,83.0,83.04,82.99,83.02,126315.0,81.5403,81.5796,81.5305,81.5599,126315.0
2025-05-27 11:15:00,83.03,83.03,82.98,82.99,183194.0,81.5698,81.5698,81.5206,81.5305,183194.0
2025-05-27 11:20:00,82.99,82.99,82.94,82.99,39273.0,81.5305,81.5305,81.4813,81.5305,39273.0
2025-05-27 11:25:00,82.99,83.03,82.97,83.01,129334.0,81.5305,81.5698,81.5108,81.5501,129334.0
2025-05-27 11:30:00,83.0,83.0,82.91,82.93,176490.0,81.5403,81.5403,81.4519,81.4715,176490.0
2025-05-27 11:35:00,82.92,82.96,82.9,82.91,67937.0,81.4617,81.501,81.442,81.4519,67937.0
2025-05-27 11:40:00,82.91,82.93,82.9,82.92,72125.0,81.4519,81.4715,81.442,81.4617,72125.0
2025-05-27 11:45:00,82.92,82.94,82.91,82.91,68587.0,81.4617,81.4813,81.4519,81.4519,68587.0
2025-05-27 11:50:00,82.92,82.94,82.9,82.94,145732.0,81.4617,81.4813,81.442,81.4813,145732.0
2025-05-27 11:55:00,82.93,82.93,82.89,82.91,38363.0,81.4715,81.4715,81.4322,81.4519,38363.0
2025-05-27 12:00:00,82.91,82.97,82.9,82.95,94784.0,81.4519,81.5108,81.442,81.4912,94784.0
2025-05-27 12:05:00,82.96,82.99,82.93,82.98,27052.0,81.501,81.5305,81.4715,81.5206,27052.0
2025-05-27 12:10:00,82.98,83.01,82.97,82.98,20026.0,81.5206,81.5501,81.5108,81.5206,20026.0
2025-05-27 12:15:00,82.98,83.0,82.97,82.99,44332.0,81.5206,81.5403,81.5108,81.5305,44332.0
2025-05-27 12:20:00,82.99,83.06,82.99,83.06,50370.0,81.5305,81.5992,81.5305,81.5992,50370.0
2025-05-27 12:25:00,83.06,83.07,83.02,83.04,33693.0,81.5992,81.6091,81.5599,81.5796,33693.0
2025-05-27 12:30:00,83.04,83.07,83.03,83.06,26031.0,81.5796,81.6091,81.5698,81.5992,26031.0
2025-05-27 12:35:00,83.06,83.08,83.02,83.07,158638.0,81.5992,81.6189,81.5599,81.6091,158638.0
2025-05-27 12:40:00,83.08,83.11,83.07,83.08,42407.0,81.6189,81.6484,81.6091,81.6189,42407.0
2025-05-27 12:45:00,83.08,83.08,83.02,83.04,56552.0,81.6189,81.6189,81.5599,81.5796,56552.0
2025-05-27 12:50:00,83.04,83.05,83.02,83.02,53209.0,81.5796,81.5894,81.5599,81.5599,53209.0
2025-05-27 12:55:00,83.02,83.03,82.99,83.02,84727.0,81.5599,81.5698,81.5305,81.5599,84727.0
2025-05-27 13:00:00,83.03,83.06,83.02,83.04,52728.0,81.5698,81.5992,81.5599,81.5796,52728.0
2025-05-27 13:05:00,83.04,83.05,83.01,83.03,76639.0,81.5796,81.5894,81.5501,81.5698,76639.0
2025-05-27 13:10:00,83.02,83.04,83.01,83.03,34428.0,81.5599,81.5796,81.5501,81.5698,34428.0
2025-05-27 13:15:00,83.02,83.03,83.0,83.03,80461.0,81.5599,81.5698,81.5403,81.5698,80461.0
2025-05-27 13:20:00,83.03,83.04,82.99,83.0,55983.0,81.5698,81.5796,81.5305,81.5403,55983.0
2025-05-27 13:25:00,83.0,83.0,82.96,82.98,69103.0,81.5403,81.5403,81.501,81.5206,69103.0
2025-05-27 13:30:00,82.97,82.98,82.95,82.98,50904.0,81.5108,81.5206,81.4912,81.5206,50904.0
2025-05-27 13:35:00,82.98,82.99,82.95,82.98,48174.0,81.5206,81.5305,81.4912,81.5206,48174.0
2025-05-27 13:40:00,82.98,83.02,82.98,83.01,89377.0,81.5206,81.5599,81.5206,81.5501,89377.0
2025-05-27 13:45:00,83.01,83.04,82.99,83.04,55410.0,81.5501,81.5796,81.5305,81.5796,55410.0
2025-05-27 13:50:00,83.04,83.05,83.02,83.03,76621.0,81.5796,81.5894,81.5599,81.5698,76621.0
2025-05-27 13:55:00,83.04,83.07,83.03,83.05,61625.0,81.5796,81.6091,81.5698,81.5894,61625.0
2025-05-27 14:00:00,83.05,83.07,83.03,83.03,95948.0,81.5894,81.6091,81.5698,81.5698,95948.0
2025-05-27 14:05:00,83.03,83.04,83.02,83.03,72453.0,81.5698,81.5796,81.5599,81.5698,72453.0
2025-05-27 14:10:00,83.03,83.08,83.03,83.06,29396.0,81.5698,81.6189,81.5698,81.5992,29396.0
2025-05-27 14:15:00,83.08,83.08,83.04,83.04,99961.0,81.6189,81.6189,81.5796,81.5796,99961.0
2025-05-27 14:20:00,83.03,83.05,83.02,83.05,79966.0,81.5698,81.5894,81.5599,81.5894,79966.0
2025-05-27 14:25:00,83.05,83.06,83.02,83.04,51490.0,81.5894,81.5992,81.5599,81.5796,51490.0
2025-05-27 14:30:00,83.03,83.06,83.03,83.05,36549.0,81.5698,81.5992,81.5698,81.5894,36549.0
2025-05-27 14:35:00,83.05,83.06,83.04,83.06,53830.0,81.5894,81.5992,81.5796,81.5992,53830.0
2025-05-27 14:40:00,83.06,83.06,83.02,83.03,50028.0,81.5992,81.5992,81.5599,81.5698,50028.0
2025-05-27 14:45:00,83.03,83.04,83.02,83.04,33466.0,81.5698,81.5796,81.5599,81.5796,33466.0
2025-05-27 14:50:00,83.04,83.06,83.03,83.05,85409.0,81.5796,81.5992,81.5698,81.5894,85409.0
2025-05-27 14:55:00,83.05,83.05,83.02,83.03,41395.0,81.5894,81.5894,81.5599,81.5698,41395.0
2025-05-27 15:00:00,83.02,83.05,83.01,83.05,63523.0,81.5599,81.5894,81.5501,81.5894,63523.0
2025-05-27 15:05:00,83.04,83.07,83.04,83.06,65444.0,81.5796,81.6091,81.5796,81.5992,65444.0
2025-05-27 15:10:00,83.06,83.06,83.03,83.05,114218.0,81.5992,81.5992,81.5698,81.5894,114218.0
2025-05-27 15:15:00,83.05,83.05,83.03,83.04,34759.0,81.5894,81.5894,81.5698,81.5796,34759.0
2025-05-27 15:20:00,83.04,83.05,83.02,83.03,59024.0,81.5796,81.5894,81.5599,81.5698,59024.0
2025-05-27 15:25:00,83.02,83.03,83.01,83.01,178269.0,81.5599,81.5698,81.5501,81.5501,178269.0
2025-05-27 15:30:00,83.01,83.03,82.99,83.03,58278.0,81.5501,81.5698,81.5305,81.5698,58278.0
2025-05-27 15:35:00,83.03,83.03,82.99,83.03,149369.0,81.5698,81.5698,81.5305,81.5698,149369.0
2025-05-27 15:40:00,83.03,83.06,83.03,83.05,210704.0,81.5698,81.5992,81.5698,81.5894,210704.0
2025-05-27 15:45:00,83.05,83.05,83.01,83.03,127208.0,81.5894,81.5894,81.5501,81.5698,127208.0
2025-05-27 15:50:00,83.02,83.06,83.0,83.05,230392.0,81.5599,81.5992,81.5403,81.5894,230392.0
2025-05-27 15:55:00,83.05,83.08,83.02,83.08,315284.0,81.5894,81.6189,81.5599,81.6189,315284.0
2025-05-28 09:30:00,82.3,82.34,82.24,82.33,236238.0,80.8526,80.8919,80.7937,80.8821,236238.0
2025-05-28 09:35:00,82.33,82.35,82.3,82.33,177098.0,80.8821,80.9017,80.8526,80.8821,177098.0
2025-05-28 09:40:00,82.32,82.33,82.24,82.28,266718.0,80.8722,80.8821,80.7937,80.833,266718.0
2025-05-28 09:45:00,82.28,82.31,82.2,82.22,376782.0,80.833,80.8624,80.7544,80.774,376782.0
2025-05-28 09:50:00,82.22,82.25,82.2,82.23,190638.0,80.774,80.8035,80.7544,80.7838,190638.0
2025-05-28 09:55:00,82.23,82.26,82.2,82.24,183668.0,80.7838,80.8133,80.7544,80.7937,183668.0
2025-05-28 10:00:00,82.25,82.31,82.24,82.31,149616.0,80.8035,80.8624,80.7937,80.8624,149616.0
2025-05-28 10:05:00,82.31,82.35,82.29,82.3,99991.0,80.8624,80.9017,80.8428,80.8526,99991.0
2025-05-28 10:10:00,82.3,82.36,82.3,82.31,68892.0,80.8526,80.9115,80.8526,80.8624,68892.0
2025-05-28 10:15:00,82.31,82.34,82.29,82.3,68498.0,80.8624,80.8919,80.8428,80.8526,68498.0
2025-05-28 10:20:00,82.3,82.36,82.27,82.35,70844.0,80.8526,80.9115,80.8231,80.9017,70844.0
2025-05-28 10:25:00,82.35,82.37,82.3,82.31,49064.0,80.9017,80.9214,80.8526,80.8624,49064.0
2025-05-28 10:30:00,82.31,82.32,82.26,82.28,67163.0,80.8624,80.8722,80.8133,80.833,67163.0
2025-05-28 10:35:00,82.29,82.29,82.22,82.22,130840.0,80.8428,80.8428,80.774,80.774,130840.0
2025-05-28 10:40:00,82.22,82.3,82.22,82.26,130796.0,80.774,80.8526,80.774,80.8133,130796.0
2025-05-28 10:45:00,82.27,82.27,82.19,82.21,158904.0,80.8231,80.8231,80.7445,80.7642,158904.0
2025-05-28 10:50:00,82.2,82.21,82.13,82.14,209685.0,80.7544,80.7642,80.6856,80.6954,209685.0
2025-05-28 10:55:00,82.14,82.18,82.14,82.16,127154.0,80.6954,80.7347,80.6954,80.7151,127154.0
2025-05-28 11:00:00,82.16,82.25,82.15,82.24,156250.0,80.7151,80.8035,80.7052,80.7937,156250.0
2025-05-28 11:05:00,82.23,82.25,82.17,82.18,119387.0,80.7838,80.8035,80.7249,80.7347,119387.0
2025-05-28 11:10:00,82.18,82.18,82.12,82.12,59893.0,80.7347,80.7347,80.6758,80.6758,59893.0
2025-05-28 11:15:00,82.11,82.14,82.09,82.13,87211.0,80.6659,80.6954,80.6463,80.6856,87211.0
2025-05-28 11:20:00,82.13,82.16,82.1,82.11,112977.0,80.6856,80.7151,80.6561,80.6659,112977.0
2025-05-28 11:25:00,82.11,82.12,82.06,82.09,110153.0,80.6659,80.6758,80.6168,80.6463,110153.0
2025-05-28 11:30:00,82.09,82.1,82.0,82.02,62729.0,80.6463,80.6561,80.5579,80.5775,62729.0
2025-05-28 11:35:00,82.02,82.06,81.99,82.06,174173.0,80.5775,80.6168,80.5481,80.6168,174173.0
2025-05-28 11:40:00,82.06,82.07,82.02,82.02,44691.0,80.6168,80.6266,80.5775,80.5775,44691.0
2025-05-28 11:45:00,82.03,82.04,82.0,82.04,31700.0,80.5873,80.5972,80.5579,80.5972,31700.0
2025-05-28 11:50:00,82.04,82.1,82.03,82.08,100167.0,80.5972,80.6561,80.5873,80.6365,100167.0
2025-05-28 11:55:00,82.06,82.08,82.0,82.0,76367.0,80.6168,80.6365,80.5579,80.5579,76367.0
2025-05-28 12:00:00,82.01,82.13,82.0,82.12,56812.0,80.5677,80.6856,80.5579,80.6758,56812.0
2025-05-28 12:05:00,82.11,82.14,82.1,82.14,89236.0,80.6659,80.6954,80.6561,80.6954,89236.0
2025-05-28 12:10:00,82.13,82.15,82.09,82.14,41405.0,80.6856,80.7052,80.6463,80.6954,41405.0
2025-05-28 12:15:00,82.15,82.16,82.13,82.15,60330.0,80.7052,80.7151,80.6856,80.7052,60330.0
2025-05-28 12:20:00,82.15,82.15,82.1,82.14,20030.0,80.7052,80.7052,80.6561,80.6954,20030.0
2025-05-28 12:25:00,82.15,82.17,82.14,82.15,43510.0,80.7052,80.7249,80.6954,80.7052,43510.0
2025-05-28 12:30:00,82.14,82.17,82.12,82.14,52863.0,80.6954,80.7249,80.6758,80.6954,52863.0
2025-05-28 12:35:00,82.14,82.19,82.13,82.17,36813.0,80.6954,80.7445,80.6856,80.7249,36813.0
2025-05-28 12:40:00,82.17,82.2,82.16,82.19,14737.0,80.7249,80.7544,80.7151,80.7445,14737.0
2025-05-28 12:45:00,82.19,82.2,82.16,82.17,14009.0,80.7445,80.7544,80.7151,80.7249,14009.0
2025-05-28 12:50:00,82.17,82.18,82.14,82.14,57838.0,80.7249,80.7347,80.6954,80.6954,57838.0
2025-05-28 12:55:00,82.14,82.2,82.14,82.2,30045.0,80.6954,80.7544,80.6954,80.7544,30045.0
2025-05-28 13:00:00,82.2,82.27,82.17,82.26,73449.0,80.7544,80.8231,80.7249,80.8133,73449.0
2025-05-28 13:05:00,82.26,82.29,82.25,82.26,18322.0,80.8133,80.8428,80.8035,80.8133,18322.0
2025-05-28 13:10:00,82.26,82.29,82.25,82.27,99613.0,80.8133,80.8428,80.8035,80.8231,99613.0
2025-05-28 13:15:00,82.28,82.32,82.27,82.31,26274.0,80.833,80.8722,80.8231,80.8624,26274.0
2025-05-28 13:20:00,82.31,82.32,82.28,82.29,49372.0,80.8624,80.8722,80.833,80.8428,49372.0
2025-05-28 13:25:00,82.29,82.29,82.25,82.28,41439.0,80.8428,80.8428,80.8035,80.833,41439.0
2025-05-28 13:30:00,82.28,82.28,82.23,82.26,38137.0,80.833,80.833,80.7838,80.8133,38137.0
2025-05-28 13:35:00,82.26,82.29,82.25,82.28,40846.0,80.8133,80.8428,80.8035,80.833,40846.0
2025-05-28 13:40:00,82.27,82.28,82.22,82.23,48200.0,80.8231,80.833,80.774,80.7838,48200.0
2025-05-28 13:45:00,82.24,82.26,82.23,82.23,32862.0,80.7937,80.8133,80.7838,80.7838,32862.0
2025-05-28 13:50:00,82.24,82.25,82.22,82.24,34929.0,80.7937,80.8035,80.774,80.7937,34929.0
2025-05-28 13:55:00,82.24,82.26,82.2,82.21,41872.0,80.7937,80.8133,80.7544,80.7642,41872.0
2025-05-28 14:00:00,82.2,82.27,82.2,82.26,60303.0,80.7544,80.8231,80.7544,80.8133,60303.0
2025-05-28 14:05:00,82.26,82.27,82.23,82.25,79353.0,80.8133,80.8231,80.7838,80.8035,79353.0
2025-05-28 14:10:00,82.25,82.29,82.24,82.27,31165.0,80.8035,80.8428,80.7937,80.8231,31165.0
2025-05-28 14:15:00,82.26,82.27,82.22,82.22,69691.0,80.8133,80.8231,80.774,80.774,69691.0
2025-05-28 14:20:00,82.22,82.23,82.2,82.23,38972.0,80.774,80.7838,80.7544,80.7838,38972.0
2025-05-28 14:25:00,82.23,82.24,82.2,82.2,34266.0,80.7838,80.7937,80.7544,80.7544,34266.0
2025-05-28 14:30:00,82.2,82.23,82.19,82.19,18598.0,80.7544,80.7838,80.7445,80.7445,18598.0
2025-05-28 14:35:00,82.2,82.23,82.2,82.22,26359.0,80.7544,80.7838,80.7544,80.774,26359.0
2025-05-28 14:40:00,82.22,82.24,82.21,82.23,34215.0,80.774,80.7937,80.7642,80.7838,34215.0
2025-05-28 14:45:00,82.23,82.24,82.2,82.22,50895.0,80.7838,80.7937,80.7544,80.774,50895.0
2025-05-28 14:50:00,82.22,82.22,82.08,82.16,181293.0,80.774,80.774,80.6365,80.7151,181293.0
2025-05-28 14:55:00,82.16,82.24,82.15,82.22,50502.0,80.7151,80.7937,80.7052,80.774,50502.0
2025-05-28 15:00:00,82.22,82.25,82.22,82.24,48145.0,80.774,80.8035,80.774,80.7937,48145.0
2025-05-28 15:05:00,82.25,82.3,82.23,82.29,126023.0,80.8035,80.8526,80.7838,80.8428,126023.0
2025-05-28 15:10:00,82.29,82.3,82.22,82.25,209517.0,80.8428,80.8526,80.774,80.8035,209517.0
2025-05-28 15:15:00,82.25,82.26,82.23,82.26,177248.0,80.8035,80.8133,80.7838,80.8133,177248.0
2025-05-28 15:20:00,82.26,82.26,82.21,82.23,139907.0,80.8133,80.8133,80.7642,80.7838,139907.0
2025-05-28 15:25:00,82.23,82.24,82.19,82.2,83422.0,80.7838,80.7937,80.7445,80.7544,83422.0
2025-05-28 15:30:00,82.2,82.22,82.18,82.18,125899.0,80.7544,80.774,80.7347,80.7347,125899.0
2025-05-28 15:35:00,82.18,82.19,82.14,82.16,79144.0,80.7347,80.7445,80.6954,80.7151,79144.0
2025-05-28 15:40:00,82.16,82.2,82.14,82.17,111995.0,80.7151,80.7544,80.6954,80.7249,111995.0
2025-05-28 15:45:00,82.17,82.19,82.13,82.16,207255.0,80.7249,80.7445,80.6856,80.7151,207255.0
2025-05-28 15:50:00,82.17,82.17,82.04,82.08,199553.0,80.7249,80.7249,80.5972,80.6365,199553.0
2025-05-28 15:55:00,82.07,82.16,82.05,82.11,2088866.0,80.6266,80.7151,80.607,80.6659,2088866.0
2025-05-29 09:30:00,82.57,82.57,82.3,82.31,271940.0,81.1179,81.1179,80.8526,80.8624,271940.0
2025-05-29 09:35:00,82.32,82.35,82.25,82.26,229380.0,80.8722,80.9017,80.8035,80.8133,229380.0
2025-05-29 09:40:00,82.26,82.31,82.22,82.22,468984.0,80.8133,80.8624,80.774,80.774,468984.0
2025-05-29 09:45:00,82.22,82.31,82.2,82.27,168083.0,80.774,80.8624,80.7544,80.8231,168083.0
2025-05-29 09:50:00,82.28,82.39,82.23,82.39,210966.0,80.833,80.941,80.7838,80.941,210966.0
2025-05-29 09:55:00,82.4,82.41,82.25,82.31,196127.0,80.9508,80.9607,80.8035,80.8624,196127.0
2025-05-29 10:00:00,82.31,82.39,82.3,82.34,119480.0,80.8624,80.941,80.8526,80.8919,119480.0
2025-05-29 10:05:00,82.34,82.34,82.2,82.22,218847.0,80.8919,80.8919,80.7544,80.774,218847.0
2025-05-29 10:10:00,82.22,82.29,82.2,82.28,174877.0,80.774,80.8428,80.7544,80.833,174877.0
2025-05-29 10:15:00,82.29,82.34,82.17,82.2,59459.0,80.8428,80.8919,80.7249,80.7544,59459.0
2025-05-29 10:20:00,82.19,82.27,82.16,82.25,99885.0,80.7445,80.8231,80.7151,80.8035,99885.0
2025-05-29 10:25:00,82.25,82.32,82.24,82.27,92248.0,80.8035,80.8722,80.7937,80.8231,92248.0
2025-05-29 10:30:00,82.27,82.29,82.19,82.2,116653.0,80.8231,80.8428,80.7445,80.7544,116653.0
2025-05-29 10:35:00,82.2,82.26,82.19,82.2,120502.0,80.7544,80.8133,80.7445,80.7544,120502.0
2025-05-29 10:40:00,82.2,82.2,82.12,82.19,108798.0,80.7544,80.7544,80.6758,80.7445,108798.0
2025-05-29 10:45:00,82.19,82.28,82.16,82.26,113514.0,80.7445,80.833,80.7151,80.8133,113514.0
2025-05-29 10:50:00,82.26,82.31,82.23,82.29,66360.0,80.8133,80.8624,80.7838,80.8428,66360.0
2025-05-29 10:55:00,82.29,82.32,82.28,82.31,140319.0,80.8428,80.8722,80.833,80.8624,140319.0
2025-05-29 11:00:00,82.32,82.34,82.27,82.32,156442.0,80.8722,80.8919,80.8231,80.8722,156442.0
2025-05-29 11:05:00,82.33,82.36,82.32,82.34,104452.0,80.8821,80.9115,80.8722,80.8919,104452.0
2025-05-29 11:10:00,82.35,82.4,82.3,82.31,78179.0,80.9017,80.9508,80.8526,80.8624,78179.0
2025-05-29 11:15:00,82.31,82.37,82.29,82.33,104033.0,80.8624,80.9214,80.8428,80.8821,104033.0
2025-05-29 11:20:00,82.33,82.38,82.32,82.38,139902.0,80.8821,80.9312,80.8722,80.9312,139902.0
2025-05-29 11:25:00,82.38,82.43,82.36,82.42,144271.0,80.9312,80.9803,80.9115,80.9705,144271.0
2025-05-29 11:30:00,82.42,82.45,82.28,82.34,328107.0,80.9705,81.0,80.833,80.8919,328107.0
2025-05-29 11:35:00,82.34,82.41,82.31,82.31,158260.0,80.8919,80.9607,80.8624,80.8624,158260.0
2025-05-29 11:40:00,82.31,82.34,82.3,82.31,107688.0,80.8624,80.8919,80.8526,80.8624,107688.0
2025-05-29 11:45:00,82.3,82.31,82.26,82.27,108376.0,80.8526,80.8624,80.8133,80.8231,108376.0
2025-05-29 11:50:00,82.27,82.35,82.26,82.28,161448.0,80.8231,80.9017,80.8133,80.833,161448.0
2025-05-29 11:55:00,82.29,82.32,82.11,82.17,302608.0,80.8428,80.8722,80.6659,80.7249,302608.0
2025-05-29 12:00:00,82.17,82.2,82.08,82.2,187326.0,80.7249,80.7544,80.6365,80.7544,187326.0
2025-05-29 12:05:00,82.2,82.24,82.2,82.23,56725.0,80.7544,80.7937,80.7544,80.7838,56725.0
2025-05-29 12:10:00,82.23,82.33,82.22,82.32,42106.0,80.7838,80.8821,80.774,80.8722,42106.0
2025-05-29 12:15:00,82.31,82.39,82.31,82.38,38291.0,80.8624,80.941,80.8624,80.9312,38291.0
2025-05-29 12:20:00,82.39,82.39,82.34,82.36,40770.0,80.941,80.941,80.8919,80.9115,40770.0
2025-05-29 12:25:00,82.36,82.38,82.33,82.37,58723.0,80.9115,80.9312,80.8821,80.9214,58723.0
2025-05-29 12:30:00,82.36,82.41,82.35,82.38,52823.0,80.9115,80.9607,80.9017,80.9312,52823.0
2025-05-29 12:35:00,82.38,82.43,82.36,82.41,79718.0,80.9312,80.9803,80.9115,80.9607,79718.0
2025-05-29 12:40:00,82.42,82.47,82.42,82.46,28142.0,80.9705,81.0196,80.9705,81.0098,28142.0
2025-05-29 12:45:00,82.46,82.46,82.4,82.41,21576.0,81.0098,81.0098,80.9508,80.9607,21576.0
2025-05-29 12:50:00,82.41,82.42,82.39,82.42,51868.0,80.9607,80.9705,80.941,80.9705,51868.0
2025-05-29 12:55:00,82.42,82.47,82.4,82.44,45587.0,80.9705,81.0196,80.9508,80.9901,45587.0
2025-05-29 13:00:00,82.43,82.49,82.43,82.45,58090.0,80.9803,81.0393,80.9803,81.0,58090.0
2025-05-29 13:05:00,82.45,82.46,82.39,82.39,34312.0,81.0,81.0098,80.941,80.941,34312.0
2025-05-29 13:10:00,82.39,82.43,82.38,82.41,26694.0,80.941,80.9803,80.9312,80.9607,26694.0
2025-05-29 13:15:00,82.41,82.42,82.36,82.38,41930.0,80.9607,80.9705,80.9115,80.9312,41930.0
2025-05-29 13:20:00,82.38,82.43,82.37,82.39,30835.0,80.9312,80.9803,80.9214,80.941,30835.0
2025-05-29 13:25:00,82.39,82.4,82.34,82.35,32995.0,80.941,80.9508,80.8919,80.9017,32995.0
2025-05-29 13:30:00,82.34,82.4,82.33,82.38,50976.0,80.8919,80.9508,80.8821,80.9312,50976.0
2025-05-29 13:35:00,82.39,82.42,82.37,82.42,27316.0,80.941,80.9705,80.9214,80.9705,27316.0
2025-05-29 13:40:00,82.42,82.49,82.41,82.47,43597.0,80.9705,81.0393,80.9607,81.0196,43597.0
2025-05-29 13:45:00,82.47,82.47,82.4,82.41,63108.0,81.0196,81.0196,80.9508,80.9607,63108.0
2025-05-29 13:50:00,82.41,82.47,82.41,82.43,45766.0,80.9607,81.0196,80.9607,80.9803,45766.0
2025-05-29 13:55:00,82.44,82.44,82.38,82.4,58253.0,80.9901,80.9901,80.9312,80.9508,58253.0
2025-05-29 14:00:00,82.4,82.46,82.4,82.44,37002.0,80.9508,81.0098,80.9508,80.9901,37002.0
2025-05-29 14:05:00,82.45,82.5,82.45,82.47,27227.0,81.0,81.0491,81.0,81.0196,27227.0
2025-05-29 14:10:00,82.47,82.49,82.43,82.48,63617.0,81.0196,81.0393,80.9803,81.0294,63617.0
2025-05-29 14:15:00,82.48,82.48,82.39,82.41,53954.0,81.0294,81.0294,80.941,80.9607,53954.0
2025-05-29 14:20:00,82.41,82.41,82.36,82.37,39707.0,80.9607,80.9607,80.9115,80.9214,39707.0
2025-05-29 14:25:00,82.36,82.4,82.35,82.38,26823.0,80.9115,80.9508,80.9017,80.9312,26823.0
2025-05-29 14:30:00,82.37,82.45,82.37,82.44,75499.0,80.9214,81.0,80.9214,80.9901,75499.0
2025-05-29 14:35:00,82.44,82.46,82.43,82.45,29814.0,80.9901,81.0098,80.9803,81.0,29814.0
2025-05-29 14:40:00,82.46,82.48,82.44,82.48,23671.0,81.0098,81.0294,80.9901,81.0294,23671.0
2025-05-29 14:45:00,82.47,82.5,82.45,82.47,74309.0,81.0196,81.0491,81.0,81.0196,74309.0
2025-05-29 14:50:00,82.47,82.48,82.44,82.45,78488.0,81.0196,81.0294,80.9901,81.0,78488.0
2025-05-29 14:55:00,82.45,82.47,82.39,82.41,105945.0,81.0,81.0196,80.941,80.9607,105945.0
2025-05-29 15:00:00,82.41,82.46,82.4,82.45,60343.0,80.9607,81.0098,80.9508,81.0,60343.0
2025-05-29 15:05:00,82.45,82.47,82.39,82.43,274416.0,81.0,81.0196,80.941,80.9803,274416.0
2025-05-29 15:10:00,82.42,82.44,82.4,82.41,119790.0,80.9705,80.9901,80.9508,80.9607,119790.0
2025-05-29 15:15:00,82.41,82.44,82.39,82.43,145909.0,80.9607,80.9901,80.941,80.9803,145909.0
2025-05-29 15:20:00,82.43,82.49,82.42,82.48,63053.0,80.9803,81.0393,80.9705,81.0294,63053.0
2025-05-29 15:25:00,82.48,82.49,82.43,82.44,34813.0,81.0294,81.0393,80.9803,80.9901,34813.0
2025-05-29 15:30:00,82.44,82.47,82.43,82.45,77121.0,80.9901,81.0196,80.9803,81.0,77121.0
2025-05-29 15:35:00,82.45,82.47,82.43,82.44,112579.0,81.0,81.0196,80.9803,80.9901,112579.0
2025-05-29 15:40:00,82.44,82.47,82.43,82.44,87076.0,80.9901,81.0196,80.9803,80.9901,87076.0
2025-05-29 15:45:00,82.44,82.49,82.43,82.47,205851.0,80.9901,81.0393,80.9803,81.0196,205851.0
2025-05-29 15:50:00,82.47,82.51,82.41,82.43,230787.0,81.0196,81.0589,80.9607,80.9803,230787.0
2025-05-29 15:55:00,82.43,82.5,82.42,82.46,220098.0,80.9803,81.0491,80.9705,81.0098,220098.0
2025-05-30 09:30:00,82.56,82.58,82.44,82.49,217566.0,81.108,81.1277,80.9901,81.0393,217566.0
2025-05-30 09:35:00,82.48,82.49,82.43,82.43,49807.0,81.0294,81.0393,80.9803,80.9803,49807.0
2025-05-30 09:40:00,82.43,82.46,82.38,82.38,27659.0,80.9803,81.0098,80.9312,80.9312,27659.0
2025-05-30 09:45:00,82.37,82.41,82.31,82.31,67898.0,80.9214,80.9607,80.8624,80.8624,67898.0
2025-05-30 09:50:00,82.31,82.39,82.29,82.39,112853.0,80.8624,80.941,80.8428,80.941,112853.0
2025-05-30 09:55:00,82.38,82.38,82.33,82.34,43651.0,80.9312,80.9312,80.8821,80.8919,43651.0
2025-05-30 10:00:00,82.34,82.46,82.34,82.45,77506.0,80.8919,81.0098,80.8919,81.0,77506.0
2025-05-30 10:05:00,82.46,82.53,82.46,82.51,277555.0,81.0098,81.0786,81.0098,81.0589,277555.0
2025-05-30 10:10:00,82.52,82.61,82.51,82.56,44060.0,81.0687,81.1571,81.0589,81.108,44060.0
2025-05-30 10:15:00,82.56,82.58,82.53,82.57,78631.0,81.108,81.1277,81.0786,81.1179,78631.0
2025-05-30 10:20:00,82.58,82.59,82.56,82.58,61067.0,81.1277,81.1375,81.108,81.1277,61067.0
2025-05-30 10:25:00,82.58,82.6,82.53,82.56,151120.0,81.1277,81.1473,81.0786,81.108,151120.0
2025-05-30 10:30:00,82.56,82.6,82.53,82.56,64314.0,81.108,81.1473,81.0786,81.108,64314.0
2025-05-30 10:35:00,82.55,82.62,82.54,82.54,82296.0,81.0982,81.167,81.0884,81.0884,82296.0
2025-05-30 10:40:00,82.55,82.55,82.44,82.46,123196.0,81.0982,81.0982,80.9901,81.0098,123196.0
2025-05-30 10:45:00,82.46,82.46,82.37,82.39,141281.0,81.0098,81.0098,80.9214,80.941,141281.0
2025-05-30 10:50:00,82.4,82.43,82.33,82.42,48581.0,80.9508,80.9803,80.8821,80.9705,48581.0
2025-05-30 10:55:00,82.43,82.5,82.4,82.42,137096.0,80.9803,81.0491,80.9508,80.9705,137096.0
2025-05-30 11:00:00,82.42,82.51,82.41,82.51,61478.0,80.9705,81.0589,80.9607,81.0589,61478.0
2025-05-30 11:05:00,82.51,82.59,82.51,82.55,92698.0,81.0589,81.1375,81.0589,81.0982,92698.0
2025-05-30 11:10:00,82.56,82.63,82.55,82.57,271200.0,81.108,81.1768,81.0982,81.1179,271200.0
2025-05-30 11:15:00,82.57,82.57,82.43,82.43,85678.0,81.1179,81.1179,80.9803,80.9803,85678.0
2025-05-30 11:20:00,82.44,82.47,82.42,82.45,50451.0,80.9901,81.0196,80.9705,81.0,50451.0
2025-05-30 11:25:00,82.45,82.52,82.44,82.44,250078.0,81.0,81.0687,80.9901,80.9901,250078.0
2025-05-30 11:30:00,82.43,82.51,82.37,82.42,372688.0,80.9803,81.0589,80.9214,80.9705,372688.0
2025-05-30 11:35:00,82.42,82.48,82.41,82.45,398394.0,80.9705,81.0294,80.9607,81.0,398394.0
2025-05-30 11:40:00,82.45,82.47,82.39,82.41,256911.0,81.0,81.0196,80.941,80.9607,256911.0
2025-05-30 11:45:00,82.39,82.45,82.37,82.45,94994.0,80.941,81.0,80.9214,81.0,94994.0
2025-05-30 11:50:00,82.45,82.49,82.43,82.46,70007.0,81.0,81.0393,80.9803,81.0098,70007.0
2025-05-30 11:55:00,82.47,82.48,82.42,82.43,128359.0,81.0196,81.0294,80.9705,80.9803,128359.0
2025-05-30 12:00:00,82.44,82.47,82.4,82.45,62865.0,80.9901,81.0196,80.9508,81.0,62865.0
2025-05-30 12:05:00,82.45,82.52,82.44,82.51,90494.0,81.0,81.0687,80.9901,81.0589,90494.0
2025-05-30 12:10:00,82.51,82.53,82.49,82.51,75040.0,81.0589,81.0786,81.0393,81.0589,75040.0
2025-05-30 12:15:00,82.51,82.52,82.36,82.4,101009.0,81.0589,81.0687,80.9115,80.9508,101009.0
2025-05-30 12:20:00,82.38,82.41,82.34,82.36,86589.0,80.9312,80.9607,80.8919,80.9115,86589.0
2025-05-30 12:25:00,82.35,82.37,82.15,82.17,617010.0,80.9017,80.9214,80.7052,80.7249,617010.0
2025-05-30 12:30:00,82.18,82.19,82.01,82.07,154116.0,80.7347,80.7445,80.5677,80.6266,154116.0
2025-05-30 12:35:00,82.07,82.17,82.02,82.17,198154.0,80.6266,80.7249,80.5775,80.7249,198154.0
2025-05-30 12:40:00,82.17,82.19,82.09,82.09,26852.0,80.7249,80.7445,80.6463,80.6463,26852.0
2025-05-30 12:45:00,82.11,82.12,82.07,82.1,30163.0,80.6659,80.6758,80.6266,80.6561,30163.0
2025-05-30 12:50:00,82.1,82.1,82.05,82.09,29581.0,80.6561,80.6561,80.607,80.6463,29581.0
2025-05-30 12:55:00,82.08,82.13,82.07,82.13,13145.0,80.6365,80.6856,80.6266,80.6856,13145.0
2025-05-30 13:00:00,82.12,82.24,82.1,82.21,61599.0,80.6758,80.7937,80.6561,80.7642,61599.0
2025-05-30 13:05:00,82.22,82.3,82.21,82.29,42101.0,80.774,80.8526,80.7642,80.8428,42101.0
2025-05-30 13:10:00,82.29,82.3,82.25,82.27,88143.0,80.8428,80.8526,80.8035,80.8231,88143.0
2025-05-30 13:15:00,82.26,82.3,82.22,82.3,51942.0,80.8133,80.8526,80.774,80.8526,51942.0
2025-05-30 13:20:00,82.3,82.31,82.25,82.27,90578.0,80.8526,80.8624,80.8035,80.8231,90578.0
2025-05-30 13:25:00,82.27,82.29,82.24,82.28,59873.0,80.8231,80.8428,80.7937,80.833,59873.0
2025-05-30 13:30:00,82.3,82.34,82.28,82.31,50859.0,80.8526,80.8919,80.833,80.8624,50859.0
2025-05-30 13:35:00,82.31,82.36,82.31,82.34,37372.0,80.8624,80.9115,80.8624,80.8919,37372.0
2025-05-30 13:40:00,82.34,82.35,82.3,82.3,32413.0,80.8919,80.9017,80.8526,80.8526,32413.0
2025-05-30 13:45:00,82.3,82.32,82.27,82.32,65652.0,80.8526,80.8722,80.8231,80.8722,65652.0
2025-05-30 13:50:00,82.32,82.37,82.31,82.36,32741.0,80.8722,80.9214,80.8624,80.9115,32741.0
2025-05-30 13:55:00,82.36,82.37,82.27,82.28,36726.0,80.9115,80.9214,80.8231,80.833,36726.0
2025-05-30 14:00:00,82.28,82.36,82.28,82.33,72946.0,80.833,80.9115,80.833,80.8821,72946.0
2025-05-30 14:05:00,82.34,82.46,82.33,82.45,86703.0,80.8919,81.0098,80.8821,81.0,86703.0
2025-05-30 14:10:00,82.45,82.49,82.45,82.48,46090.0,81.0,81.0393,81.0,81.0294,46090.0
2025-05-30 14:15:00,82.47,82.56,82.45,82.54,381673.0,81.0196,81.108,81.0,81.0884,381673.0
2025-05-30 14:20:00,82.53,82.56,82.51,82.52,311168.0,81.0786,81.108,81.0589,81.0687,311168.0
2025-05-30 14:25:00,82.53,82.54,82.5,82.51,81103.0,81.0786,81.0884,81.0491,81.0589,81103.0
2025-05-30 14:30:00,82.52,82.53,82.48,82.48,50321.0,81.0687,81.0786,81.0294,81.0294,50321.0
2025-05-30 14:35:00,82.48,82.54,82.48,82.51,68989.0,81.0294,81.0884,81.0294,81.0589,68989.0
2025-05-30 14:40:00,82.51,82.51,82.47,82.49,191014.0,81.0589,81.0589,81.0196,81.0393,191014.0
2025-05-30 14:45:00,82.49,82.54,82.49,82.53,58717.0,81.0393,81.0884,81.0393,81.0786,58717.0
2025-05-30 14:50:00,82.53,82.55,82.51,82.54,60455.0,81.0786,81.0982,81.0589,81.0884,60455.0
2025-05-30 14:55:00,82.54,82.55,82.49,82.53,65318.0,81.0884,81.0982,81.0393,81.0786,65318.0
2025-05-30 15:00:00,82.52,82.6,82.51,82.59,98167.0,81.0687,81.1473,81.0589,81.1375,98167.0
2025-05-30 15:05:00,82.59,82.62,82.57,82.59,208551.0,81.1375,81.167,81.1179,81.1375,208551.0
2025-05-30 15:10:00,82.58,82.6,82.56,82.59,85111.0,81.1277,81.1473,81.108,81.1375,85111.0
2025-05-30 15:15:00,82.59,82.63,82.57,82.62,145089.0,81.1375,81.1768,81.1179,81.167,145089.0
2025-05-30 15:20:00,82.61,82.63,82.58,82.61,45711.0,81.1571,81.1768,81.1277,81.1571,45711.0
2025-05-30 15:25:00,82.62,82.66,82.61,82.62,111505.0,81.167,81.2063,81.1571,81.167,111505.0
2025-05-30 15:30:00,82.62,82.62,82.56,82.6,95316.0,81.167,81.167,81.108,81.1473,95316.0
2025-05-30 15:35:00,82.59,82.64,82.58,82.59,154793.0,81.1375,81.1866,81.1277,81.1375,154793.0
2025-05-30 15:40:00,82.59,82.59,82.53,82.58,354384.0,81.1375,81.1375,81.0786,81.1277,354384.0
2025-05-30 15:45:00,82.57,82.61,82.56,82.6,204595.0,81.1179,81.1571,81.108,81.1473,204595.0
2025-05-30 15:50:00,82.6,82.66,82.59,82.62,259249.0,81.1473,81.2063,81.1375,81.167,259249.0
2025-05-30 15:55:00,82.61,82.69,82.54,82.55,1686324.0,81.1571,81.2357,81.0884,81.0982,1686324.0
2025-06-02 09:30:00,82.82,82.85,82.69,82.84,144677.0,81.3635,81.3929,81.2357,81.3831,144677.0
2025-06-02 09:35:00,82.83,82.89,82.79,82.85,82635.0,81.3733,81.4322,81.334,81.3929,82635.0
2025-06-02 09:40:00,82.84,82.86,82.75,82.84,81743.0,81.3831,81.4028,81.2947,81.3831,81743.0
2025-06-02 09:45:00,82.84,82.86,82.67,82.67,149827.0,81.3831,81.4028,81.2161,81.2161,149827.0
2025-06-02 09:50:00,82.66,82.67,82.57,82.66,286180.0,81.2063,81.2161,81.1179,81.2063,286180.0
2025-06-02 09:55:00,82.66,82.72,82.62,82.62,245514.0,81.2063,81.2652,81.167,81.167,245514.0
2025-06-02 10:00:00,82.62,82.67,82.55,82.64,227525.0,81.167,81.2161,81.0982,81.1866,227525.0
2025-06-02 10:05:00,82.64,82.76,82.63,82.74,159343.0,81.1866,81.3045,81.1768,81.2849,159343.0
2025-06-02 10:10:00,82.73,82.8,82.71,82.78,116169.0,81.275,81.3438,81.2554,81.3242,116169.0
2025-06-02 10:15:00,82.79,82.82,82.76,82.81,56870.0,81.334,81.3635,81.3045,81.3536,56870.0
2025-06-02 10:20:00,82.79,82.96,82.78,82.92,59377.0,81.334,81.501,81.3242,81.4617,59377.0
2025-06-02 10:25:00,82.95,83.0,82.92,82.97,81569.0,81.4912,81.5403,81.4617,81.5108,81569.0
2025-06-02 10:30:00,82.97,83.06,82.94,83.05,291893.0,81.5108,81.5992,81.4813,81.5894,291893.0
2025-06-02 10:35:00,83.05,83.13,83.0,83.01,331577.0,81.5894,81.668,81.5403,81.5501,331577.0
2025-06-02 10:40:00,83.0,83.06,82.99,83.03,90196.0,81.5403,81.5992,81.5305,81.5698,90196.0
2025-06-02 10:45:00,83.03,83.09,83.02,83.06,114205.0,81.5698,81.6287,81.5599,81.5992,114205.0
2025-06-02 10:50:00,83.06,83.07,83.03,83.06,83864.0,81.5992,81.6091,81.5698,81.5992,83864.0
2025-06-02 10:55:00,83.06,83.1,83.03,83.07,122837.0,81.5992,81.6385,81.5698,81.6091,122837.0
2025-06-02 11:00:00,83.06,83.11,83.04,83.06,216777.0,81.5992,81.6484,81.5796,81.5992,216777.0
2025-06-02 11:05:00,83.07,83.14,83.06,83.11,264914.0,81.6091,81.6778,81.5992,81.6484,264914.0
2025-06-02 11:10:00,83.1,83.16,83.08,83.15,94277.0,81.6385,81.6975,81.6189,81.6877,94277.0
2025-06-02 11:15:00,83.16,83.17,83.11,83.16,137822.0,81.6975,81.7073,81.6484,81.6975,137822.0
2025-06-02 11:20:00,83.16,83.19,83.15,83.17,156604.0,81.6975,81.7269,81.6877,81.7073,156604.0
2025-06-02 11:25:00,83.17,83.19,83.09,83.09,77337.0,81.7073,81.7269,81.6287,81.6287,77337.0
2025-06-02 11:30:00,83.09,83.11,83.02,83.03,110781.0,81.6287,81.6484,81.5599,81.5698,110781.0
2025-06-02 11:35:00,83.02,83.05,82.98,83.01,85124.0,81.5599,81.5894,81.5206,81.5501,85124.0
2025-06-02 11:40:00,83.02,83.1,83.01,83.1,56285.0,81.5599,81.6385,81.5501,81.6385,56285.0
2025-06-02 11:45:00,83.1,83.13,83.07,83.09,75390.0,81.6385,81.668,81.6091,81.6287,75390.0
2025-06-02 11:50:00,83.09,83.16,83.07,83.12,102483.0,81.6287,81.6975,81.6091,81.6582,102483.0
2025-06-02 11:55:00,83.12,83.12,83.05,83.1,95955.0,81.6582,81.6582,81.5894,81.6385,95955.0
2025-06-02 12:00:00,83.11,83.12,83.03,83.07,61532.0,81.6484,81.6582,81.5698,81.6091,61532.0
2025-06-02 12:05:00,83.07,83.08,83.05,83.08,39443.0,81.6091,81.6189,81.5894,81.6189,39443.0
2025-06-02 12:10:00,83.09,83.1,83.07,83.08,82206.0,81.6287,81.6385,81.6091,81.6189,82206.0
2025-06-02 12:15:00,83.08,83.11,83.05,83.1,69876.0,81.6189,81.6484,81.5894,81.6385,69876.0
2025-06-02 12:20:00,83.09,83.1,83.06,83.09,71053.0,81.6287,81.6385,81.5992,81.6287,71053.0
2025-06-02 12:25:00,83.08,83.09,83.0,83.04,147716.0,81.6189,81.6287,81.5403,81.5796,147716.0
2025-06-02 12:30:00,83.05,83.08,83.02,83.08,82084.0,81.5894,81.6189,81.5599,81.6189,82084.0
2025-06-02 12:35:00,83.08,83.09,83.04,83.07,40390.0,81.6189,81.6287,81.5796,81.6091,40390.0
2025-06-02 12:40:00,83.08,83.08,83.0,83.01,87917.0,81.6189,81.6189,81.5403,81.5501,87917.0
2025-06-02 12:45:00,83.01,83.07,83.01,83.04,84038.0,81.5501,81.6091,81.5501,81.5796,84038.0
2025-06-02 12:50:00,83.03,83.1,83.01,83.1,100167.0,81.5698,81.6385,81.5501,81.6385,100167.0
2025-06-02 12:55:00,83.1,83.11,83.07,83.11,44046.0,81.6385,81.6484,81.6091,81.6484,44046.0
2025-06-02 13:00:00,83.11,83.14,83.09,83.13,71789.0,81.6484,81.6778,81.6287,81.668,71789.0
2025-06-02 13:05:00,83.13,83.17,83.12,83.17,47324.0,81.668,81.7073,81.6582,81.7073,47324.0
2025-06-02 13:10:00,83.17,83.18,83.14,83.14,172724.0,81.7073,81.7171,81.6778,81.6778,172724.0
2025-06-02 13:15:00,83.15,83.17,83.12,83.13,81904.0,81.6877,81.7073,81.6582,81.668,81904.0
2025-06-02 13:20:00,83.14,83.14,83.08,83.12,133154.0,81.6778,81.6778,81.6189,81.6582,133154.0
2025-06-02 13:25:00,83.11,83.12,83.03,83.05,55797.0,81.6484,81.6582,81.5698,81.5894,55797.0
2025-06-02 13:30:00,83.05,83.11,83.05,83.06,97088.0,81.5894,81.6484,81.5894,81.5992,97088.0
2025-06-02 13:35:00,83.06,83.08,83.04,83.08,119759.0,81.5992,81.6189,81.5796,81.6189,119759.0
2025-06-02 13:40:00,83.07,83.09,83.05,83.05,83246.0,81.6091,81.6287,81.5894,81.5894,83246.0
2025-06-02 13:45:00,83.04,83.07,83.04,83.05,80392.0,81.5796,81.6091,81.5796,81.5894,80392.0
2025-06-02 13:50:00,83.06,83.07,83.03,83.06,68046.0,81.5992,81.6091,81.5698,81.5992,68046.0
2025-06-02 13:55:00,83.06,83.1,83.05,83.08,66436.0,81.5992,81.6385,81.5894,81.6189,66436.0
2025-06-02 14:00:00,83.08,83.11,83.05,83.06,308719.0,81.6189,81.6484,81.5894,81.5992,308719.0
2025-06-02 14:05:00,83.07,83.09,83.03,83.05,229784.0,81.6091,81.6287,81.5698,81.5894,229784.0
2025-06-02 14:10:00,83.05,83.13,83.05,83.12,178352.0,81.5894,81.668,81.5894,81.6582,178352.0
2025-06-02 14:15:00,83.13,83.21,83.12,83.19,101890.0,81.668,81.7466,81.6582,81.7269,101890.0
2025-06-02 14:20:00,83.18,83.24,83.17,83.21,114684.0,81.7171,81.7761,81.7073,81.7466,114684.0
2025-06-02 14:25:00,83.21,83.27,83.2,83.27,145215.0,81.7466,81.8055,81.7368,81.8055,145215.0
2025-06-02 14:30:00,83.26,83.3,83.26,83.27,109078.0,81.7957,81.835,81.7957,81.8055,109078.0
2025-06-02 14:35:00,83.26,83.3,83.24,83.3,128487.0,81.7957,81.835,81.7761,81.835,128487.0
2025-06-02 14:40:00,83.29,83.32,83.26,83.31,364186.0,81.8252,81.8547,81.7957,81.8448,364186.0
2025-06-02 14:45:00,83.31,83.33,83.3,83.32,109180.0,81.8448,81.8645,81.835,81.8547,109180.0
2025-06-02 14:50:00,83.31,83.36,83.3,83.36,121898.0,81.8448,81.894,81.835,81.894,121898.0
2025-06-02 14:55:00,83.36,83.39,83.35,83.38,105187.0,81.894,81.9234,81.8841,81.9136,105187.0
2025-06-02 15:00:00,83.38,83.41,83.36,83.37,117324.0,81.9136,81.9431,81.894,81.9038,117324.0
2025-06-02 15:05:00,83.37,83.38,83.35,83.37,80089.0,81.9038,81.9136,81.8841,81.9038,80089.0
2025-06-02 15:10:00,83.37,83.39,83.36,83.38,101369.0,81.9038,81.9234,81.894,81.9136,101369.0
2025-06-02 15:15:00,83.38,83.39,83.36,83.38,196312.0,81.9136,81.9234,81.894,81.9136,196312.0
2025-06-02 15:20:00,83.38,83.44,83.37,83.44,310043.0,81.9136,81.9726,81.9038,81.9726,310043.0
2025-06-02 15:25:00,83.44,83.44,83.41,83.42,235720.0,81.9726,81.9726,81.9431,81.9529,235720.0
2025-06-02 15:30:00,83.42,83.43,83.39,83.4,134662.0,81.9529,81.9627,81.9234,81.9333,134662.0
2025-06-02 15:35:00,83.4,83.43,83.39,83.42,172921.0,81.9333,81.9627,81.9234,81.9529,172921.0
2025-06-02 15:40:00,83.42,83.43,83.39,83.42,204393.0,81.9529,81.9627,81.9234,81.9529,204393.0
2025-06-02 15:45:00,83.42,83.44,83.4,83.4,195940.0,81.9529,81.9726,81.9333,81.9333,195940.0
2025-06-02 15:50:00,83.4,83.45,83.39,83.42,263074.0,81.9333,81.9824,81.9234,81.9529,263074.0
2025-06-02 15:55:00,83.42,83.53,83.41,83.51,544107.0,81.9529,82.061,81.9431,82.0413,544107.0
2025-06-03 09:30:00,82.67,82.69,82.56,82.65,200018.0,81.2161,81.2357,81.108,81.1964,200018.0
2025-06-03 09:35:00,82.64,82.76,82.63,82.74,154441.0,81.1866,81.3045,81.1768,81.2849,154441.0
2025-06-03 09:40:00,82.74,82.81,82.73,82.79,145417.0,81.2849,81.3536,81.275,81.334,145417.0
2025-06-03 09:45:00,82.79,82.79,82.68,82.68,122867.0,81.334,81.334,81.2259,81.2259,122867.0
2025-06-03 09:50:00,82.68,82.71,82.64,82.68,139430.0,81.2259,81.2554,81.1866,81.2259,139430.0
2025-06-03 09:55:00,82.67,82.68,82.62,82.63,158787.0,81.2161,81.2259,81.167,81.1768,158787.0
2025-06-03 10:00:00,82.63,82.7,82.58,82.65,223449.0,81.1768,81.2456,81.1277,81.1964,223449.0
2025-06-03 10:05:00,82.64,82.66,82.43,82.53,141672.0,81.1866,81.2063,80.9803,81.0786,141672.0
2025-06-03 10:10:00,82.53,82.6,82.52,82.59,59035.0,81.0786,81.1473,81.0687,81.1375,59035.0
2025-06-03 10:15:00,82.59,82.69,82.58,82.68,69072.0,81.1375,81.2357,81.1277,81.2259,69072.0
2025-06-03 10:20:00,82.69,82.72,82.68,82.7,48751.0,81.2357,81.2652,81.2259,81.2456,48751.0
2025-06-03 10:25:00,82.7,82.75,82.66,82.74,75044.0,81.2456,81.2947,81.2063,81.2849,75044.0
2025-06-03 10:30:00,82.73,82.76,82.63,82.68,51941.0,81.275,81.3045,81.1768,81.2259,51941.0
2025-06-03 10:35:00,82.67,82.74,82.66,82.7,79452.0,81.2161,81.2849,81.2063,81.2456,79452.0
2025-06-03 10:40:00,82.71,82.76,82.69,82.74,107245.0,81.2554,81.3045,81.2357,81.2849,107245.0
2025-06-03 10:45:00,82.73,82.74,82.68,82.72,74896.0,81.275,81.2849,81.2259,81.2652,74896.0
2025-06-03 10:50:00,82.71,82.78,82.68,82.76,77791.0,81.2554,81.3242,81.2259,81.3045,77791.0
2025-06-03 10:55:00,82.76,82.77,82.72,82.75,120792.0,81.3045,81.3143,81.2652,81.2947,120792.0
2025-06-03 11:00:00,82.75,82.82,82.73,82.79,111379.0,81.2947,81.3635,81.275,81.334,111379.0
2025-06-03 11:05:00,82.78,82.8,82.75,82.78,47495.0,81.3242,81.3438,81.2947,81.3242,47495.0
2025-06-03 11:10:00,82.78,82.81,82.77,82.8,109187.0,81.3242,81.3536,81.3143,81.3438,109187.0
2025-06-03 11:15:00,82.79,82.8,82.74,82.76,97586.0,81.334,81.3438,81.2849,81.3045,97586.0
2025-06-03 11:20:00,82.75,82.81,82.75,82.81,181115.0,81.2947,81.3536,81.2947,81.3536,181115.0
2025-06-03 11:25:00,82.8,82.82,82.77,82.79,96152.0,81.3438,81.3635,81.3143,81.334,96152.0
2025-06-03 11:30:00,82.79,82.81,82.77,82.8,153357.0,81.334,81.3536,81.3143,81.3438,153357.0
2025-06-03 11:35:00,82.79,82.84,82.77,82.82,45305.0,81.334,81.3831,81.3143,81.3635,45305.0
2025-06-03 11:40:00,82.82,82.84,82.8,82.82,49899.0,81.3635,81.3831,81.3438,81.3635,49899.0
2025-06-03 11:45:00,82.83,82.88,82.82,82.82,80999.0,81.3733,81.4224,81.3635,81.3635,80999.0
2025-06-03 11:50:00,82.82,82.83,82.77,82.8,125873.0,81.3635,81.3733,81.3143,81.3438,125873.0
2025-06-03 11:55:00,82.8,82.83,82.78,82.82,52202.0,81.3438,81.3733,81.3242,81.3635,52202.0
2025-06-03 12:00:00,82.82,82.84,82.8,82.84,28270.0,81.3635,81.3831,81.3438,81.3831,28270.0
2025-06-03 12:05:00,82.85,82.86,82.83,82.85,24276.0,81.3929,81.4028,81.3733,81.3929,24276.0
2025-06-03 12:10:00,82.85,82.87,82.83,82.83,61982.0,81.3929,81.4126,81.3733,81.3733,61982.0
2025-06-03 12:15:00,82.84,82.86,82.82,82.83,55731.0,81.3831,81.4028,81.3635,81.3733,55731.0
2025-06-03 12:20:00,82.83,82.83,82.8,82.81,94808.0,81.3733,81.3733,81.3438,81.3536,94808.0
2025-06-03 12:25:00,82.81,82.83,82.81,82.81,68287.0,81.3536,81.3733,81.3536,81.3536,68287.0
2025-06-03 12:30:00,82.81,82.82,82.78,82.8,42849.0,81.3536,81.3635,81.3242,81.3438,42849.0
2025-06-03 12:35:00,82.81,82.82,82.77,82.78,31233.0,81.3536,81.3635,81.3143,81.3242,31233.0
2025-06-03 12:40:00,82.77,82.79,82.76,82.77,58652.0,81.3143,81.334,81.3045,81.3143,58652.0
2025-06-03 12:45:00,82.77,82.8,82.76,82.79,63449.0,81.3143,81.3438,81.3045,81.334,63449.0
2025-06-03 12:50:00,82.8,82.83,82.79,82.83,41378.0,81.3438,81.3733,81.334,81.3733,41378.0
2025-06-03 12:55:00,82.83,82.84,82.81,82.82,27020.0,81.3733,81.3831,81.3536,81.3635,27020.0
2025-06-03 13:00:00,82.82,82.84,82.81,82.84,29563.0,81.3635,81.3831,81.3536,81.3831,29563.0
2025-06-03 13:05:00,82.85,82.87,82.83,82.84,33578.0,81.3929,81.4126,81.3733,81.3831,33578.0
2025-06-03 13:10:00,82.85,82.89,82.85,82.88,36734.0,81.3929,81.4322,81.3929,81.4224,36734.0
2025-06-03 13:15:00,82.88,82.89,82.86,82.88,31339.0,81.4224,81.4322,81.4028,81.4224,31339.0
2025-06-03 13:20:00,82.88,82.91,82.87,82.9,54172.0,81.4224,81.4519,81.4126,81.442,54172.0
2025-06-03 13:25:00,82.9,82.9,82.86,82.88,65937.0,81.442,81.442,81.4028,81.4224,65937.0
2025-06-03 13:30:00,82.88,82.9,82.86,82.9,33511.0,81.4224,81.442,81.4028,81.442,33511.0
2025-06-03 13:35:00,82.9,82.92,82.89,82.92,44172.0,81.442,81.4617,81.4322,81.4617,44172.0
2025-06-03 13:40:00,82.92,82.93,82.89,82.91,197039.0,81.4617,81.4715,81.4322,81.4519,197039.0
2025-06-03 13:45:00,82.91,82.92,82.89,82.9,44974.0,81.4519,81.4617,81.4322,81.442,44974.0
2025-06-03 13:50:00,82.89,82.92,82.88,82.91,171433.0,81.4322,81.4617,81.4224,81.4519,171433.0
2025-06-03 13:55:00,82.92,82.92,82.88,82.9,48603.0,81.4617,81.4617,81.4224,81.442,48603.0
2025-06-03 14:00:00,82.9,82.9,82.81,82.86,185665.0,81.442,81.442,81.3536,81.4028,185665.0
2025-06-03 14:05:00,82.87,82.88,82.82,82.83,94143.0,81.4126,81.4224,81.3635,81.3733,94143.0
2025-06-03 14:10:00,82.84,82.84,82.78,82.81,216819.0,81.3831,81.3831,81.3242,81.3536,216819.0
2025-06-03 14:15:00,82.81,82.86,82.79,82.86,59093.0,81.3536,81.4028,81.334,81.4028,59093.0
2025-06-03 14:20:00,82.85,82.88,82.84,82.86,84654.0,81.3929,81.4224,81.3831,81.4028,84654.0
2025-06-03 14:25:00,82.86,82.88,82.84,82.87,58970.0,81.4028,81.4224,81.3831,81.4126,58970.0
2025-06-03 14:30:00,82.88,82.89,82.86,82.89,42205.0,81.4224,81.4322,81.4028,81.4322,42205.0
2025-06-03 14:35:00,82.88,82.89,82.86,82.88,44420.0,81.4224,81.4322,81.4028,81.4224,44420.0
2025-06-03 14:40:00,82.89,82.9,82.87,82.88,46788.0,81.4322,81.442,81.4126,81.4224,46788.0
2025-06-03 14:45:00,82.89,82.91,82.87,82.9,44214.0,81.4322,81.4519,81.4126,81.442,44214.0
2025-06-03 14:50:00,82.91,82.91,82.87,82.89,75054.0,81.4519,81.4519,81.4126,81.4322,75054.0
2025-06-03 14:55:00,82.9,82.91,82.88,82.91,50434.0,81.442,81.4519,81.4224,81.4519,50434.0
2025-06-03 15:00:00,82.9,82.92,82.88,82.89,53883.0,81.442,81.4617,81.4224,81.4322,53883.0
2025-06-03 15:05:00,82.89,82.9,82.88,82.9,48637.0,81.4322,81.442,81.4224,81.442,48637.0
2025-06-03 15:10:00,82.9,82.9,82.86,82.9,57027.0,81.442,81.442,81.4028,81.442,57027.0
2025-06-03 15:15:00,82.9,82.91,82.87,82.89,101392.0,81.442,81.4519,81.4126,81.4322,101392.0
2025-06-03 15:20:00,82.89,82.9,82.87,82.89,234117.0,81.4322,81.442,81.4126,81.4322,234117.0
2025-06-03 15:25:00,82.88,82.89,82.86,82.88,36755.0,81.4224,81.4322,81.4028,81.4224,36755.0
2025-06-03 15:30:00,82.88,82.9,82.86,82.89,94159.0,81.4224,81.442,81.4028,81.4322,94159.0
2025-06-03 15:35:00,82.89,82.92,82.88,82.9,151787.0,81.4322,81.4617,81.4224,81.442,151787.0
2025-06-03 15:40:00,82.9,82.9,82.85,82.87,90330.0,81.442,81.442,81.3929,81.4126,90330.0
2025-06-03 15:45:00,82.87,82.87,82.81,82.81,124761.0,81.4126,81.4126,81.3536,81.3536,124761.0
2025-06-03 15:50:00,82.81,82.85,82.8,82.83,95940.0,81.3536,81.3929,81.3438,81.3733,95940.0
2025-06-03 15:55:00,82.82,82.86,82.81,82.83,346348.0,81.3635,81.4028,81.3536,81.3733,346348.0
2025-06-04 09:30:00,83.04,83.06,82.99,83.06,264360.0,81.5796,81.5992,81.5305,81.5992,264360.0
2025-06-04 09:35:00,83.06,83.15,83.04,83.12,80077.0,81.5992,81.6877,81.5796,81.6582,80077.0
2025-06-04 09:40:00,83.11,83.14,83.06,83.09,78950.0,81.6484,81.6778,81.5992,81.6287,78950.0
2025-06-04 09:45:00,83.08,83.17,83.07,83.17,53074.0,81.6189,81.7073,81.6091,81.7073,53074.0
2025-06-04 09:50:00,83.16,83.19,83.11,83.16,94629.0,81.6975,81.7269,81.6484,81.6975,94629.0
2025-06-04 09:55:00,83.16,83.16,83.12,83.16,38831.0,81.6975,81.6975,81.6582,81.6975,38831.0
2025-06-04 10:00:00,83.15,83.25,83.06,83.22,603905.0,81.6877,81.7859,81.5992,81.7564,603905.0
2025-06-04 10:05:00,83.21,83.24,83.15,83.22,143042.0,81.7466,81.7761,81.6877,81.7564,143042.0
2025-06-04 10:10:00,83.22,83.3,83.22,83.29,67733.0,81.7564,81.835,81.7564,81.8252,67733.0
2025-06-04 10:15:00,83.28,83.35,83.27,83.3,64025.0,81.8154,81.8841,81.8055,81.835,64025.0
2025-06-04 10:20:00,83.3,83.37,83.28,83.36,63929.0,81.835,81.9038,81.8154,81.894,63929.0
2025-06-04 10:25:00,83.35,83.38,83.35,83.36,81933.0,81.8841,81.9136,81.8841,81.894,81933.0
2025-06-04 10:30:00,83.37,83.44,83.35,83.4,62992.0,81.9038,81.9726,81.8841,81.9333,62992.0
2025-06-04 10:35:00,83.4,83.45,83.4,83.42,58363.0,81.9333,81.9824,81.9333,81.9529,58363.0
2025-06-04 10:40:00,83.43,83.46,83.41,83.44,67589.0,81.9627,81.9922,81.9431,81.9726,67589.0
2025-06-04 10:45:00,83.44,83.46,83.39,83.46,61302.0,81.9726,81.9922,81.9234,81.9922,61302.0
2025-06-04 10:50:00,83.46,83.46,83.39,83.42,36458.0,81.9922,81.9922,81.9234,81.9529,36458.0
2025-06-04 10:55:00,83.41,83.43,83.38,83.42,23295.0,81.9431,81.9627,81.9136,81.9529,23295.0
2025-06-04 11:00:00,83.42,83.43,83.38,83.38,80200.0,81.9529,81.9627,81.9136,81.9136,80200.0
2025-06-04 11:05:00,83.38,83.42,83.36,83.37,42414.0,81.9136,81.9529,81.894,81.9038,42414.0
2025-06-04 11:10:00,83.38,83.42,83.37,83.38,119108.0,81.9136,81.9529,81.9038,81.9136,119108.0
2025-06-04 11:15:00,83.38,83.39,83.33,83.36,86521.0,81.9136,81.9234,81.8645,81.894,86521.0
2025-06-04 11:20:00,83.36,83.38,83.34,83.36,25285.0,81.894,81.9136,81.8743,81.894,25285.0
2025-06-04 11:25:00,83.35,83.35,83.31,83.31,47074.0,81.8841,81.8841,81.8448,81.8448,47074.0
2025-06-04 11:30:00,83.3,83.32,83.27,83.31,105227.0,81.835,81.8547,81.8055,81.8448,105227.0
2025-06-04 11:35:00,83.31,83.32,83.26,83.28,82524.0,81.8448,81.8547,81.7957,81.8154,82524.0
2025-06-04 11:40:00,83.28,83.3,83.23,83.26,143025.0,81.8154,81.835,81.7662,81.7957,143025.0
2025-06-04 11:45:00,83.25,83.32,83.25,83.32,103772.0,81.7859,81.8547,81.7859,81.8547,103772.0
2025-06-04 11:50:00,83.32,83.38,83.32,83.36,90710.0,81.8547,81.9136,81.8547,81.894,90710.0
2025-06-04 11:55:00,83.36,83.36,83.29,83.31,72187.0,81.894,81.894,81.8252,81.8448,72187.0
2025-06-04 12:00:00,83.31,83.34,83.29,83.32,61412.0,81.8448,81.8743,81.8252,81.8547,61412.0
2025-06-04 12:05:00,83.32,83.34,83.3,83.33,44893.0,81.8547,81.8743,81.835,81.8645,44893.0
2025-06-04 12:10:00,83.33,83.33,83.26,83.27,38501.0,81.8645,81.8645,81.7957,81.8055,38501.0
2025-06-04 12:15:00,83.28,83.31,83.27,83.31,45435.0,81.8154,81.8448,81.8055,81.8448,45435.0
2025-06-04 12:20:00,83.31,83.33,83.28,83.3,52252.0,81.8448,81.8645,81.8154,81.835,52252.0
2025-06-04 12:25:00,83.31,83.33,83.3,83.31,29285.0,81.8448,81.8645,81.835,81.8448,29285.0
2025-06-04 12:30:00,83.31,83.36,83.31,83.35,24917.0,81.8448,81.894,81.8448,81.8841,24917.0
2025-06-04 12:35:00,83.34,83.36,83.33,83.36,39247.0,81.8743,81.894,81.8645,81.894,39247.0
2025-06-04 12:40:00,83.36,83.37,83.32,83.36,29614.0,81.894,81.9038,81.8547,81.894,29614.0
2025-06-04 12:45:00,83.35,83.4,83.35,83.39,30114.0,81.8841,81.9333,81.8841,81.9234,30114.0
2025-06-04 12:50:00,83.39,83.41,83.39,83.4,23394.0,81.9234,81.9431,81.9234,81.9333,23394.0
2025-06-04 12:55:00,83.4,83.43,83.39,83.41,25888.0,81.9333,81.9627,81.9234,81.9431,25888.0
2025-06-04 13:00:00,83.41,83.45,83.4,83.43,18900.0,81.9431,81.9824,81.9333,81.9627,18900.0
2025-06-04 13:05:00,83.44,83.45,83.44,83.45,25738.0,81.9726,81.9824,81.9726,81.9824,25738.0
2025-06-04 13:10:00,83.45,83.46,83.43,83.44,70397.0,81.9824,81.9922,81.9627,81.9726,70397.0
2025-06-04 13:15:00,83.44,83.44,83.41,83.43,61567.0,81.9726,81.9726,81.9431,81.9627,61567.0
2025-06-04 13:20:00,83.43,83.44,83.39,83.41,74525.0,81.9627,81.9726,81.9234,81.9431,74525.0
2025-06-04 13:25:00,83.41,83.42,83.4,83.41,34362.0,81.9431,81.9529,81.9333,81.9431,34362.0
2025-06-04 13:30:00,83.41,83.46,83.4,83.45,55648.0,81.9431,81.9922,81.9333,81.9824,55648.0
2025-06-04 13:35:00,83.45,83.47,83.45,83.45,73866.0,81.9824,82.002,81.9824,81.9824,73866.0
2025-06-04 13:40:00,83.45,83.47,83.44,83.47,80601.0,81.9824,82.002,81.9726,82.002,80601.0
2025-06-04 13:45:00,83.46,83.48,83.45,83.47,81197.0,81.9922,82.0118,81.9824,82.002,81197.0
2025-06-04 13:50:00,83.47,83.47,83.43,83.44,95663.0,82.002,82.002,81.9627,81.9726,95663.0
2025-06-04 13:55:00,83.43,83.45,83.42,83.42,76766.0,81.9627,81.9824,81.9529,81.9529,76766.0
2025-06-04 14:00:00,83.42,83.45,83.4,83.42,66441.0,81.9529,81.9824,81.9333,81.9529,66441.0
2025-06-04 14:05:00,83.42,83.46,83.41,83.42,73379.0,81.9529,81.9922,81.9431,81.9529,73379.0
2025-06-04 14:10:00,83.42,83.43,83.4,83.43,65754.0,81.9529,81.9627,81.9333,81.9627,65754.0
2025-06-04 14:15:00,83.43,83.44,83.41,83.43,55691.0,81.9627,81.9726,81.9431,81.9627,55691.0
2025-06-04 14:20:00,83.43,83.45,83.41,83.42,66727.0,81.9627,81.9824,81.9431,81.9529,66727.0
2025-06-04 14:25:00,83.43,83.43,83.4,83.43,69123.0,81.9627,81.9627,81.9333,81.9627,69123.0
2025-06-04 14:30:00,83.42,83.43,83.38,83.38,59491.0,81.9529,81.9627,81.9136,81.9136,59491.0
2025-06-04 14:35:00,83.39,83.4,83.36,83.37,88117.0,81.9234,81.9333,81.894,81.9038,88117.0
2025-06-04 14:40:00,83.38,83.4,83.36,83.39,37906.0,81.9136,81.9333,81.894,81.9234,37906.0
2025-06-04 14:45:00,83.39,83.39,83.35,83.37,93441.0,81.9234,81.9234,81.8841,81.9038,93441.0
2025-06-04 14:50:00,83.37,83.37,83.33,83.35,42559.0,81.9038,81.9038,81.8645,81.8841,42559.0
2025-06-04 14:55:00,83.36,83.36,83.33,83.34,60886.0,81.894,81.894,81.8645,81.8743,60886.0
2025-06-04 15:00:00,83.33,83.37,83.33,83.36,62399.0,81.8645,81.9038,81.8645,81.894,62399.0
2025-06-04 15:05:00,83.36,83.36,83.32,83.33,94113.0,81.894,81.894,81.8547,81.8645,94113.0
2025-06-04 15:10:00,83.33,83.36,83.32,83.35,218612.0,81.8645,81.894,81.8547,81.8841,218612.0
2025-06-04 15:15:00,83.36,83.36,83.31,83.34,80552.0,81.894,81.894,81.8448,81.8743,80552.0
2025-06-04 15:20:00,83.34,83.35,83.31,83.34,116216.0,81.8743,81.8841,81.8448,81.8743,116216.0
2025-06-04 15:25:00,83.35,83.36,83.32,83.34,78998.0,81.8841,81.894,81.8547,81.8743,78998.0
2025-06-04 15:30:00,83.34,83.36,83.34,83.34,76054.0,81.8743,81.894,81.8743,81.8743,76054.0
2025-06-04 15:35:00,83.34,83.35,83.32,83.33,47438.0,81.8743,81.8841,81.8547,81.8645,47438.0
2025-06-04 15:40:00,83.32,83.33,83.3,83.32,180969.0,81.8547,81.8645,81.835,81.8547,180969.0
2025-06-04 15:45:00,83.31,83.34,83.3,83.31,184841.0,81.8448,81.8743,81.835,81.8448,184841.0
2025-06-04 15:50:00,83.31,83.31,83.26,83.29,175637.0,81.8448,81.8448,81.7957,81.8252,175637.0
2025-06-04 15:55:00,83.29,83.3,83.23,83.24,562497.0,81.8252,81.835,81.7662,81.7761,562497.0
2025-06-05 09:30:00,83.5,83.5,83.38,83.44,190607.0,82.0315,82.0315,81.9136,81.9726,190607.0
2025-06-05 09:35:00,83.44,83.46,83.38,83.41,114650.0,81.9726,81.9922,81.9136,81.9431,114650.0
2025-06-05 09:40:00,83.41,83.51,83.4,83.46,71993.0,81.9431,82.0413,81.9333,81.9922,71993.0
2025-06-05 09:45:00,83.46,83.46,83.32,83.4,194255.0,81.9922,81.9922,81.8547,81.9333,194255.0
2025-06-05 09:50:00,83.4,83.42,83.32,83.34,99496.0,81.9333,81.9529,81.8547,81.8743,99496.0
2025-06-05 09:55:00,83.35,83.36,83.26,83.31,48387.0,81.8841,81.894,81.7957,81.8448,48387.0
2025-06-05 10:00:00,83.31,83.36,83.29,83.33,70674.0,81.8448,81.894,81.8252,81.8645,70674.0
2025-06-05 10:05:00,83.31,83.33,83.29,83.31,44342.0,81.8448,81.8645,81.8252,81.8448,44342.0
2025-06-05 10:10:00,83.31,83.36,83.28,83.3,25537.0,81.8448,81.894,81.8154,81.835,25537.0
2025-06-05 10:15:00,83.31,83.35,83.3,83.31,48005.0,81.8448,81.8841,81.835,81.8448,48005.0
2025-06-05 10:20:00,83.31,83.36,83.28,83.35,62040.0,81.8448,81.894,81.8154,81.8841,62040.0
2025-06-05 10:25:00,83.36,83.44,83.35,83.42,90105.0,81.894,81.9726,81.8841,81.9529,90105.0
2025-06-05 10:30:00,83.42,83.47,83.41,83.44,124030.0,81.9529,82.002,81.9431,81.9726,124030.0
2025-06-05 10:35:00,83.44,83.5,83.33,83.47,599807.0,81.9726,82.0315,81.8645,82.002,599807.0
2025-06-05 10:40:00,83.48,83.59,83.46,83.52,315665.0,82.0118,82.1199,81.9922,82.0511,315665.0
2025-06-05 10:45:00,83.51,83.58,83.45,83.46,302478.0,82.0413,82.1101,81.9824,81.9922,302478.0
2025-06-05 10:50:00,83.46,83.51,83.44,83.51,65761.0,81.9922,82.0413,81.9726,82.0413,65761.0
2025-06-05 10:55:00,83.51,83.53,83.48,83.52,31731.0,82.0413,82.061,82.0118,82.0511,31731.0
2025-06-05 11:00:00,83.52,83.53,83.5,83.52,34248.0,82.0511,82.061,82.0315,82.0511,34248.0
2025-06-05 11:05:00,83.51,83.51,83.41,83.46,44672.0,82.0413,82.0413,81.9431,81.9922,44672.0
2025-06-05 11:10:00,83.46,83.48,83.42,83.42,55879.0,81.9922,82.0118,81.9529,81.9529,55879.0
2025-06-05 11:15:00,83.43,83.49,83.41,83.48,70976.0,81.9627,82.0217,81.9431,82.0118,70976.0
2025-06-05 11:20:00,83.47,83.49,83.46,83.48,62071.0,82.002,82.0217,81.9922,82.0118,62071.0
2025-06-05 11:25:00,83.48,83.48,83.45,83.46,114493.0,82.0118,82.0118,81.9824,81.9922,114493.0
2025-06-05 11:30:00,83.47,83.48,83.42,83.45,290316.0,82.002,82.0118,81.9529,81.9824,290316.0
2025-06-05 11:35:00,83.44,83.46,83.39,83.39,38399.0,81.9726,81.9922,81.9234,81.9234,38399.0
2025-06-05 11:40:00,83.38,83.4,83.36,83.37,124006.0,81.9136,81.9333,81.894,81.9038,124006.0
2025-06-05 11:45:00,83.37,83.37,83.29,83.32,43596.0,81.9038,81.9038,81.8252,81.8547,43596.0
2025-06-05 11:50:00,83.33,83.37,83.32,83.35,26585.0,81.8645,81.9038,81.8547,81.8841,26585.0
2025-06-05 11:55:00,83.36,83.41,83.34,83.39,187932.0,81.894,81.9431,81.8743,81.9234,187932.0
2025-06-05 12:00:00,83.39,83.4,83.35,83.4,68077.0,81.9234,81.9333,81.8841,81.9333,68077.0
2025-06-05 12:05:00,83.41,83.41,83.37,83.38,33874.0,81.9431,81.9431,81.9038,81.9136,33874.0
2025-06-05 12:10:00,83.39,83.4,83.34,83.36,36472.0,81.9234,81.9333,81.8743,81.894,36472.0
2025-06-05 12:15:00,83.36,83.36,83.29,83.34,125343.0,81.894,81.894,81.8252,81.8743,125343.0
2025-06-05 12:20:00,83.33,83.39,83.32,83.37,56883.0,81.8645,81.9234,81.8547,81.9038,56883.0
2025-06-05 12:25:00,83.37,83.4,83.36,83.4,26297.0,81.9038,81.9333,81.894,81.9333,26297.0
2025-06-05 12:30:00,83.4,83.41,83.37,83.4,69385.0,81.9333,81.9431,81.9038,81.9333,69385.0
2025-06-05 12:35:00,83.4,83.4,83.32,83.34,55154.0,81.9333,81.9333,81.8547,81.8743,55154.0
2025-06-05 12:40:00,83.33,83.36,83.31,83.32,29344.0,81.8645,81.894,81.8448,81.8547,29344.0
2025-06-05 12:45:00,83.31,83.31,83.2,83.22,149444.0,81.8448,81.8448,81.7368,81.7564,149444.0
2025-06-05 12:50:00,83.21,83.26,83.16,83.26,76908.0,81.7466,81.7957,81.6975,81.7957,76908.0
2025-06-05 12:55:00,83.25,83.27,83.22,83.22,45667.0,81.7859,81.8055,81.7564,81.7564,45667.0
2025-06-05 13:00:00,83.22,83.28,83.19,83.26,54902.0,81.7564,81.8154,81.7269,81.7957,54902.0
2025-06-05 13:05:00,83.25,83.33,83.24,83.31,41546.0,81.7859,81.8645,81.7761,81.8448,41546.0
2025-06-05 13:10:00,83.31,83.33,83.28,83.31,27459.0,81.8448,81.8645,81.8154,81.8448,27459.0
2025-06-05 13:15:00,83.31,83.35,83.31,83.33,59317.0,81.8448,81.8841,81.8448,81.8645,59317.0
2025-06-05 13:20:00,83.33,83.38,83.32,83.37,65678.0,81.8645,81.9136,81.8547,81.9038,65678.0
2025-06-05 13:25:00,83.37,83.37,83.34,83.36,62242.0,81.9038,81.9038,81.8743,81.894,62242.0
2025-06-05 13:30:00,83.36,83.38,83.35,83.36,48902.0,81.894,81.9136,81.8841,81.894,48902.0
2025-06-05 13:35:00,83.35,83.37,83.33,83.34,26888.0,81.8841,81.9038,81.8645,81.8743,26888.0
2025-06-05 13:40:00,83.34,83.36,83.33,83.34,59193.0,81.8743,81.894,81.8645,81.8743,59193.0
2025-06-05 13:45:00,83.35,83.37,83.31,83.34,38652.0,81.8841,81.9038,81.8448,81.8743,38652.0
2025-06-05 13:50:00,83.34,83.35,83.29,83.32,91702.0,81.8743,81.8841,81.8252,81.8547,91702.0
2025-06-05 13:55:00,83.33,83.33,83.3,83.31,27097.0,81.8645,81.8645,81.835,81.8448,27097.0
2025-06-05 14:00:00,83.31,83.33,83.27,83.28,49700.0,81.8448,81.8645,81.8055,81.8154,49700.0
2025-06-05 14:05:00,83.28,83.29,83.23,83.24,39012.0,81.8154,81.8252,81.7662,81.7761,39012.0
2025-06-05 14:10:00,83.25,83.25,83.21,83.23,56741.0,81.7859,81.7859,81.7466,81.7662,56741.0
2025-06-05 14:15:00,83.23,83.23,83.08,83.2,287368.0,81.7662,81.7662,81.6189,81.7368,287368.0
2025-06-05 14:20:00,83.2,83.27,83.2,83.27,136077.0,81.7368,81.8055,81.7368,81.8055,136077.0
2025-06-05 14:25:00,83.27,83.28,83.23,83.25,58449.0,81.8055,81.8154,81.7662,81.7859,58449.0
2025-06-05 14:30:00,83.26,83.29,83.26,83.29,147256.0,81.7957,81.8252,81.7957,81.8252,147256.0
2025-06-05 14:35:00,83.3,83.32,83.24,83.31,386420.0,81.835,81.8547,81.7761,81.8448,386420.0
2025-06-05 14:40:00,83.31,83.32,83.24,83.27,187279.0,81.8448,81.8547,81.7761,81.8055,187279.0
2025-06-05 14:45:00,83.26,83.29,83.24,83.25,85526.0,81.7957,81.8252,81.7761,81.7859,85526.0
2025-06-05 14:50:00,83.25,83.3,83.25,83.28,122403.0,81.7859,81.835,81.7859,81.8154,122403.0
2025-06-05 14:55:00,83.28,83.31,83.25,83.26,81856.0,81.8154,81.8448,81.7859,81.7957,81856.0
2025-06-05 15:00:00,83.26,83.28,83.24,83.25,92644.0,81.7957,81.8154,81.7761,81.7859,92644.0
2025-06-05 15:05:00,83.25,83.28,83.24,83.27,87055.0,81.7859,81.8154,81.7761,81.8055,87055.0
2025-06-05 15:10:00,83.27,83.28,83.15,83.17,114480.0,81.8055,81.8154,81.6877,81.7073,114480.0
2025-06-05 15:15:00,83.16,83.19,83.01,83.05,376312.0,81.6975,81.7269,81.5501,81.5894,376312.0
2025-06-05 15:20:00,83.05,83.07,83.0,83.04,292079.0,81.5894,81.6091,81.5403,81.5796,292079.0
2025-06-05 15:25:00,83.04,83.16,83.04,83.12,194602.0,81.5796,81.6975,81.5796,81.6582,194602.0
2025-06-05 15:30:00,83.12,83.18,83.11,83.13,222901.0,81.6582,81.7171,81.6484,81.668,222901.0
2025-06-05 15:35:00,83.14,83.24,83.13,83.2,335158.0,81.6778,81.7761,81.668,81.7368,335158.0
2025-06-05 15:40:00,83.2,83.23,83.17,83.19,199083.0,81.7368,81.7662,81.7073,81.7269,199083.0
2025-06-05 15:45:00,83.19,83.24,83.17,83.23,177645.0,81.7269,81.7761,81.7073,81.7662,177645.0
2025-06-05 15:50:00,83.22,83.23,83.13,83.14,293498.0,81.7564,81.7662,81.668,81.6778,293498.0
2025-06-05 15:55:00,83.13,83.2,83.12,83.19,438522.0,81.668,81.7368,81.6582,81.7269,438522.0
2025-06-06 09:30:00,83.33,83.45,83.32,83.43,212695.0,81.8645,81.9824,81.8547,81.9627,212695.0
2025-06-06 09:35:00,83.44,83.45,83.4,83.45,61527.0,81.9726,81.9824,81.9333,81.9824,61527.0
2025-06-06 09:40:00,83.45,83.53,83.43,83.48,92849.0,81.9824,82.061,81.9627,82.0118,92849.0
2025-06-06 09:45:00,83.49,83.49,83.45,83.48,113324.0,82.0217,82.0217,81.9824,82.0118,113324.0
2025-06-06 09:50:00,83.49,83.54,83.44,83.5,142211.0,82.0217,82.0708,81.9726,82.0315,142211.0
2025-06-06 09:55:00,83.49,83.49,83.43,83.44,49490.0,82.0217,82.0217,81.9627,81.9726,49490.0
2025-06-06 10:00:00,83.45,83.46,83.34,83.4,401420.0,81.9824,81.9922,81.8743,81.9333,401420.0
2025-06-06 10:05:00,83.4,83.44,83.37,83.43,68694.0,81.9333,81.9726,81.9038,81.9627,68694.0
2025-06-06 10:10:00,83.43,83.43,83.36,83.42,146722.0,81.9627,81.9627,81.894,81.9529,146722.0
2025-06-06 10:15:00,83.43,83.45,83.38,83.39,1477146.0,81.9627,81.9824,81.9136,81.9234,1477146.0
2025-06-06 10:20:00,83.38,83.49,83.38,83.48,89987.0,81.9136,82.0217,81.9136,82.0118,89987.0
2025-06-06 10:25:00,83.48,83.53,83.46,83.51,92584.0,82.0118,82.061,81.9922,82.0413,92584.0
2025-06-06 10:30:00,83.51,83.51,83.46,83.47,344808.0,82.0413,82.0413,81.9922,82.002,344808.0
2025-06-06 10:35:00,83.47,83.48,83.44,83.47,107157.0,82.002,82.0118,81.9726,82.002,107157.0
2025-06-06 10:40:00,83.47,83.48,83.43,83.44,30334.0,82.002,82.0118,81.9627,81.9726,30334.0
2025-06-06 10:45:00,83.44,83.44,83.37,83.38,82852.0,81.9726,81.9726,81.9038,81.9136,82852.0
2025-06-06 10:50:00,83.37,83.38,83.34,83.34,172454.0,81.9038,81.9136,81.8743,81.8743,172454.0
2025-06-06 10:55:00,83.34,83.34,83.3,83.34,110186.0,81.8743,81.8743,81.835,81.8743,110186.0
2025-06-06 11:00:00,83.34,83.37,83.32,83.35,70735.0,81.8743,81.9038,81.8547,81.8841,70735.0
2025-06-06 11:05:00,83.36,83.43,83.34,83.37,435624.0,81.894,81.9627,81.8743,81.9038,435624.0
2025-06-06 11:10:00,83.36,83.4,83.36,83.39,44351.0,81.894,81.9333,81.894,81.9234,44351.0
2025-06-06 11:15:00,83.38,83.38,83.25,83.27,71864.0,81.9136,81.9136,81.7859,81.8055,71864.0
2025-06-06 11:20:00,83.27,83.32,83.24,83.32,128653.0,81.8055,81.8547,81.7761,81.8547,128653.0
2025-06-06 11:25:00,83.31,83.33,83.27,83.32,160912.0,81.8448,81.8645,81.8055,81.8547,160912.0
2025-06-06 11:30:00,83.33,83.39,83.32,83.38,144206.0,81.8645,81.9234,81.8547,81.9136,144206.0
2025-06-06 11:35:00,83.39,83.41,83.36,83.4,78960.0,81.9234,81.9431,81.894,81.9333,78960.0
2025-06-06 11:40:00,83.39,83.46,83.37,83.45,40591.0,81.9234,81.9922,81.9038,81.9824,40591.0
2025-06-06 11:45:00,83.45,83.47,83.42,83.47,29961.0,81.9824,82.002,81.9529,82.002,29961.0
2025-06-06 11:50:00,83.47,83.49,83.45,83.48,38874.0,82.002,82.0217,81.9824,82.0118,38874.0
2025-06-06 11:55:00,83.47,83.49,83.41,83.44,68531.0,82.002,82.0217,81.9431,81.9726,68531.0
2025-06-06 12:00:00,83.43,83.46,83.43,83.45,35984.0,81.9627,81.9922,81.9627,81.9824,35984.0
2025-06-06 12:05:00,83.45,83.46,83.42,83.46,89191.0,81.9824,81.9922,81.9529,81.9922,89191.0
2025-06-06 12:10:00,83.45,83.48,83.42,83.43,27145.0,81.9824,82.0118,81.9529,81.9627,27145.0
2025-06-06 12:15:00,83.44,83.45,83.41,83.43,48024.0,81.9726,81.9824,81.9431,81.9627,48024.0
2025-06-06 12:20:00,83.44,83.44,83.4,83.41,43437.0,81.9726,81.9726,81.9333,81.9431,43437.0
2025-06-06 12:25:00,83.42,83.44,83.41,83.41,44255.0,81.9529,81.9726,81.9431,81.9431,44255.0
2025-06-06 12:30:00,83.4,83.42,83.39,83.4,111399.0,81.9333,81.9529,81.9234,81.9333,111399.0
2025-06-06 12:35:00,83.4,83.41,83.33,83.34,42994.0,81.9333,81.9431,81.8645,81.8743,42994.0
2025-06-06 12:40:00,83.34,83.36,83.32,83.34,42822.0,81.8743,81.894,81.8547,81.8743,42822.0
2025-06-06 12:45:00,83.34,83.37,83.33,83.37,36330.0,81.8743,81.9038,81.8645,81.9038,36330.0
2025-06-06 12:50:00,83.37,83.37,83.27,83.27,154108.0,81.9038,81.9038,81.8055,81.8055,154108.0
2025-06-06 12:55:00,83.29,83.29,83.22,83.25,92451.0,81.8252,81.8252,81.7564,81.7859,92451.0
2025-06-06 13:00:00,83.26,83.28,83.25,83.26,37704.0,81.7957,81.8154,81.7859,81.7957,37704.0
2025-06-06 13:05:00,83.26,83.26,83.22,83.25,19669.0,81.7957,81.7957,81.7564,81.7859,19669.0
2025-06-06 13:10:00,83.25,83.28,83.22,83.27,24731.0,81.7859,81.8154,81.7564,81.8055,24731.0
2025-06-06 13:15:00,83.28,83.31,83.25,83.31,61799.0,81.8154,81.8448,81.7859,81.8448,61799.0
2025-06-06 13:20:00,83.31,83.34,83.29,83.3,61739.0,81.8448,81.8743,81.8252,81.835,61739.0
2025-06-06 13:25:00,83.3,83.31,83.28,83.29,22655.0,81.835,81.8448,81.8154,81.8252,22655.0
2025-06-06 13:30:00,83.3,83.33,83.29,83.31,98041.0,81.835,81.8645,81.8252,81.8448,98041.0
2025-06-06 13:35:00,83.31,83.31,83.26,83.3,73742.0,81.8448,81.8448,81.7957,81.835,73742.0
2025-06-06 13:40:00,83.3,83.3,83.27,83.3,25426.0,81.835,81.835,81.8055,81.835,25426.0
2025-06-06 13:45:00,83.3,83.33,83.29,83.31,34544.0,81.835,81.8645,81.8252,81.8448,34544.0
2025-06-06 13:50:00,83.32,83.33,83.3,83.31,28343.0,81.8547,81.8645,81.835,81.8448,28343.0
2025-06-06 13:55:00,83.31,83.35,83.31,83.33,31792.0,81.8448,81.8841,81.8448,81.8645,31792.0
2025-06-06 14:00:00,83.33,83.39,83.32,83.37,62035.0,81.8645,81.9234,81.8547,81.9038,62035.0
2025-06-06 14:05:00,83.37,83.41,83.36,83.41,73894.0,81.9038,81.9431,81.894,81.9431,73894.0
2025-06-06 14:10:00,83.41,83.41,83.39,83.39,129166.0,81.9431,81.9431,81.9234,81.9234,129166.0
2025-06-06 14:15:00,83.39,83.42,83.39,83.42,132756.0,81.9234,81.9529,81.9234,81.9529,132756.0
2025-06-06 14:20:00,83.42,83.43,83.4,83.42,90655.0,81.9529,81.9627,81.9333,81.9529,90655.0
2025-06-06 14:25:00,83.42,83.42,83.39,83.39,55675.0,81.9529,81.9529,81.9234,81.9234,55675.0
2025-06-06 14:30:00,83.4,83.46,83.39,83.44,226473.0,81.9333,81.9922,81.9234,81.9726,226473.0
2025-06-06 14:35:00,83.45,83.46,83.43,83.44,47356.0,81.9824,81.9922,81.9627,81.9726,47356.0
2025-06-06 14:40:00,83.44,83.45,83.41,83.42,104693.0,81.9726,81.9824,81.9431,81.9529,104693.0
2025-06-06 14:45:00,83.42,83.43,83.39,83.41,73337.0,81.9529,81.9627,81.9234,81.9431,73337.0
2025-06-06 14:50:00,83.4,83.43,83.39,83.42,29635.0,81.9333,81.9627,81.9234,81.9529,29635.0
2025-06-06 14:55:00,83.42,83.43,83.4,83.4,41101.0,81.9529,81.9627,81.9333,81.9333,41101.0
2025-06-06 15:00:00,83.41,83.45,83.4,83.43,74053.0,81.9431,81.9824,81.9333,81.9627,74053.0
2025-06-06 15:05:00,83.43,83.45,83.42,83.43,28994.0,81.9627,81.9824,81.9529,81.9627,28994.0
2025-06-06 15:10:00,83.44,83.46,83.43,83.44,92115.0,81.9726,81.9922,81.9627,81.9726,92115.0
2025-06-06 15:15:00,83.44,83.45,83.43,83.44,40717.0,81.9726,81.9824,81.9627,81.9726,40717.0
2025-06-06 15:20:00,83.44,83.44,83.42,83.43,128326.0,81.9726,81.9726,81.9529,81.9627,128326.0
2025-06-06 15:25:00,83.44,83.45,83.42,83.42,106767.0,81.9726,81.9824,81.9529,81.9529,106767.0
2025-06-06 15:30:00,83.43,83.44,83.4,83.44,151656.0,81.9627,81.9726,81.9333,81.9726,151656.0
2025-06-06 15:35:00,83.44,83.47,83.42,83.42,88873.0,81.9726,82.002,81.9529,81.9529,88873.0
2025-06-06 15:40:00,83.42,83.46,83.42,83.45,152137.0,81.9529,81.9922,81.9529,81.9824,152137.0
2025-06-06 15:45:00,83.45,83.48,83.42,83.44,204570.0,81.9824,82.0118,81.9529,81.9726,204570.0
2025-06-06 15:50:00,83.44,83.48,83.43,83.48,476400.0,81.9726,82.0118,81.9627,82.0118,476400.0
2025-06-06 15:55:00,83.48,83.48,83.42,83.44,1003901.0,82.0118,82.0118,81.9529,81.9726,1003901.0
2025-06-09 09:30:00,83.33,83.36,83.28,83.29,190033.0,81.8645,81.894,81.8154,81.8252,190033.0
2025-06-09 09:35:00,83.29,83.36,83.28,83.32,79067.0,81.8252,81.894,81.8154,81.8547,79067.0
2025-06-09 09:40:00,83.31,83.39,83.31,83.37,90765.0,81.8448,81.9234,81.8448,81.9038,90765.0
2025-06-09 09:45:00,83.37,83.4,83.34,83.37,67589.0,81.9038,81.9333,81.8743,81.9038,67589.0
2025-06-09 09:50:00,83.37,83.39,83.34,83.39,54553.0,81.9038,81.9234,81.8743,81.9234,54553.0
2025-06-09 09:55:00,83.38,83.39,83.34,83.36,45610.0,81.9136,81.9234,81.8743,81.894,45610.0
2025-06-09 10:00:00,83.37,83.41,83.35,83.38,66167.0,81.9038,81.9431,81.8841,81.9136,66167.0
2025-06-09 10:05:00,83.39,83.42,83.37,83.41,141183.0,81.9234,81.9529,81.9038,81.9431,141183.0
2025-06-09 10:10:00,83.4,83.44,83.39,83.42,78798.0,81.9333,81.9726,81.9234,81.9529,78798.0
2025-06-09 10:15:00,83.42,83.45,83.4,83.41,62389.0,81.9529,81.9824,81.9333,81.9431,62389.0
2025-06-09 10:20:00,83.42,83.44,83.4,83.42,125022.0,81.9529,81.9726,81.9333,81.9529,125022.0
2025-06-09 10:25:00,83.42,83.43,83.39,83.41,42112.0,81.9529,81.9627,81.9234,81.9431,42112.0
2025-06-09 10:30:00,83.42,83.48,83.42,83.42,305636.0,81.9529,82.0118,81.9529,81.9529,305636.0
2025-06-09 10:35:00,83.42,83.42,83.37,83.42,139441.0,81.9529,81.9529,81.9038,81.9529,139441.0
2025-06-09 10:40:00,83.42,83.45,83.4,83.42,120547.0,81.9529,81.9824,81.9333,81.9529,120547.0
2025-06-09 10:45:00,83.42,83.42,83.38,83.42,188000.0,81.9529,81.9529,81.9136,81.9529,188000.0
2025-06-09 10:50:00,83.42,83.46,83.4,83.44,129958.0,81.9529,81.9922,81.9333,81.9726,129958.0
2025-06-09 10:55:00,83.44,83.47,83.43,83.44,81119.0,81.9726,82.002,81.9627,81.9726,81119.0
2025-06-09 11:00:00,83.44,83.47,83.43,83.45,52582.0,81.9726,82.002,81.9627,81.9824,52582.0
2025-06-09 11:05:00,83.45,83.47,83.43,83.44,66564.0,81.9824,82.002,81.9627,81.9726,66564.0
2025-06-09 11:10:00,83.45,83.5,83.44,83.5,68707.0,81.9824,82.0315,81.9726,82.0315,68707.0
2025-06-09 11:15:00,83.5,83.51,83.47,83.51,37395.0,82.0315,82.0413,82.002,82.0413,37395.0
2025-06-09 11:20:00,83.51,83.53,83.49,83.52,86046.0,82.0413,82.061,82.0217,82.0511,86046.0
2025-06-09 11:25:00,83.53,83.54,83.51,83.53,71344.0,82.061,82.0708,82.0413,82.061,71344.0
2025-06-09 11:30:00,83.54,83.57,83.53,83.54,85162.0,82.0708,82.1003,82.061,82.0708,85162.0
2025-06-09 11:35:00,83.54,83.57,83.53,83.55,56744.0,82.0708,82.1003,82.061,82.0806,56744.0
2025-06-09 11:40:00,83.56,83.58,83.55,83.56,53586.0,82.0904,82.1101,82.0806,82.0904,53586.0
2025-06-09 11:45:00,83.57,83.6,83.56,83.6,64424.0,82.1003,82.1297,82.0904,82.1297,64424.0
2025-06-09 11:50:00,83.59,83.61,83.58,83.61,25957.0,82.1199,82.1396,82.1101,82.1396,25957.0
2025-06-09 11:55:00,83.61,83.62,83.57,83.57,38976.0,82.1396,82.1494,82.1003,82.1003,38976.0
2025-06-09 12:00:00,83.58,83.59,83.54,83.55,47931.0,82.1101,82.1199,82.0708,82.0806,47931.0
2025-06-09 12:05:00,83.55,83.55,83.51,83.53,55658.0,82.0806,82.0806,82.0413,82.061,55658.0
2025-06-09 12:10:00,83.52,83.54,83.51,83.53,65326.0,82.0511,82.0708,82.0413,82.061,65326.0
2025-06-09 12:15:00,83.53,83.54,83.5,83.54,34176.0,82.061,82.0708,82.0315,82.0708,34176.0
2025-06-09 12:20:00,83.54,83.56,83.52,83.56,30463.0,82.0708,82.0904,82.0511,82.0904,30463.0
2025-06-09 12:25:00,83.56,83.57,83.53,83.56,29072.0,82.0904,82.1003,82.061,82.0904,29072.0
2025-06-09 12:30:00,83.56,83.57,83.54,83.56,28498.0,82.0904,82.1003,82.0708,82.0904,28498.0
2025-06-09 12:35:00,83.56,83.57,83.55,83.56,29396.0,82.0904,82.1003,82.0806,82.0904,29396.0
2025-06-09 12:40:00,83.56,83.57,83.54,83.55,79843.0,82.0904,82.1003,82.0708,82.0806,79843.0
2025-06-09 12:45:00,83.55,83.58,83.54,83.57,34632.0,82.0806,82.1101,82.0708,82.1003,34632.0
2025-06-09 12:50:00,83.58,83.64,83.57,83.61,42781.0,82.1101,82.169,82.1003,82.1396,42781.0
2025-06-09 12:55:00,83.6,83.61,83.57,83.59,89191.0,82.1297,82.1396,82.1003,82.1199,89191.0
2025-06-09 13:00:00,83.6,83.61,83.57,83.57,69641.0,82.1297,82.1396,82.1003,82.1003,69641.0
2025-06-09 13:05:00,83.58,83.62,83.57,83.6,31581.0,82.1101,82.1494,82.1003,82.1297,31581.0
2025-06-09 13:10:00,83.6,83.63,83.57,83.62,50603.0,82.1297,82.1592,82.1003,82.1494,50603.0
2025-06-09 13:15:00,83.62,83.62,83.59,83.59,40379.0,82.1494,82.1494,82.1199,82.1199,40379.0
2025-06-09 13:20:00,83.6,83.64,83.59,83.64,35031.0,82.1297,82.169,82.1199,82.169,35031.0
2025-06-09 13:25:00,83.66,83.69,83.65,83.66,72975.0,82.1887,82.2182,82.1789,82.1887,72975.0
2025-06-09 13:30:00,83.66,83.67,83.62,83.64,78459.0,82.1887,82.1985,82.1494,82.169,78459.0
2025-06-09 13:35:00,83.64,83.66,83.62,83.65,52209.0,82.169,82.1887,82.1494,82.1789,52209.0
2025-06-09 13:40:00,83.65,83.67,83.64,83.67,58434.0,82.1789,82.1985,82.169,82.1985,58434.0
2025-06-09 13:45:00,83.67,83.68,83.64,83.67,63732.0,82.1985,82.2083,82.169,82.1985,63732.0
2025-06-09 13:50:00,83.67,83.68,83.66,83.67,43839.0,82.1985,82.2083,82.1887,82.1985,43839.0
2025-06-09 13:55:00,83.66,83.67,83.63,83.64,35091.0,82.1887,82.1985,82.1592,82.169,35091.0
2025-06-09 14:00:00,83.63,83.65,83.62,83.65,45664.0,82.1592,82.1789,82.1494,82.1789,45664.0
2025-06-09 14:05:00,83.64,83.66,83.63,83.66,43514.0,82.169,82.1887,82.1592,82.1887,43514.0
2025-06-09 14:10:00,83.65,83.67,83.65,83.67,46945.0,82.1789,82.1985,82.1789,82.1985,46945.0
2025-06-09 14:15:00,83.67,83.67,83.65,83.66,73936.0,82.1985,82.1985,82.1789,82.1887,73936.0
2025-06-09 14:20:00,83.66,83.68,83.65,83.67,93070.0,82.1887,82.2083,82.1789,82.1985,93070.0
2025-06-09 14:25:00,83.67,83.7,83.66,83.67,42486.0,82.1985,82.228,82.1887,82.1985,42486.0
2025-06-09 14:30:00,83.68,83.7,83.67,83.69,95362.0,82.2083,82.228,82.1985,82.2182,95362.0
2025-06-09 14:35:00,83.68,83.69,83.63,83.63,62430.0,82.2083,82.2182,82.1592,82.1592,62430.0
2025-06-09 14:40:00,83.64,83.64,83.62,83.64,68183.0,82.169,82.169,82.1494,82.169,68183.0
2025-06-09 14:45:00,83.64,83.65,83.63,83.63,31991.0,82.169,82.1789,82.1592,82.1592,31991.0
2025-06-09 14:50:00,83.63,83.65,83.62,83.64,38115.0,82.1592,82.1789,82.1494,82.169,38115.0
2025-06-09 14:55:00,83.64,83.66,83.63,83.64,76253.0,82.169,82.1887,82.1592,82.169,76253.0
2025-06-09 15:00:00,83.64,83.65,83.62,83.65,96795.0,82.169,82.1789,82.1494,82.1789,96795.0
2025-06-09 15:05:00,83.65,83.66,83.62,83.66,174370.0,82.1789,82.1887,82.1494,82.1887,174370.0
2025-06-09 15:10:00,83.66,83.67,83.63,83.64,43486.0,82.1887,82.1985,82.1592,82.169,43486.0
2025-06-09 15:15:00,83.64,83.65,83.62,83.63,146622.0,82.169,82.1789,82.1494,82.1592,146622.0
2025-06-09 15:20:00,83.63,83.63,83.59,83.61,81379.0,82.1592,82.1592,82.1199,82.1396,81379.0
2025-06-09 15:25:00,83.61,83.62,83.59,83.6,122762.0,82.1396,82.1494,82.1199,82.1297,122762.0
2025-06-09 15:30:00,83.61,83.61,83.57,83.58,70996.0,82.1396,82.1396,82.1003,82.1101,70996.0
2025-06-09 15:35:00,83.58,83.59,83.53,83.54,74163.0,82.1101,82.1199,82.061,82.0708,74163.0
2025-06-09 15:40:00,83.54,83.54,83.49,83.5,81503.0,82.0708,82.0708,82.0217,82.0315,81503.0
2025-06-09 15:45:00,83.5,83.5,83.45,83.45,903915.0,82.0315,82.0315,81.9824,81.9824,903915.0
2025-06-09 15:50:00,83.46,83.49,83.43,83.44,296243.0,81.9922,82.0217,81.9627,81.9726,296243.0
2025-06-09 15:55:00,83.44,83.46,83.4,83.42,851325.0,81.9726,81.9922,81.9333,81.9529,851325.0
2025-06-10 09:30:00,83.77,83.77,83.66,83.71,198005.0,82.2967,82.2967,82.1887,82.2378,198005.0
2025-06-10 09:35:00,83.7,83.73,83.67,83.7,84166.0,82.228,82.2575,82.1985,82.228,84166.0
2025-06-10 09:40:00,83.71,83.79,83.7,83.76,102925.0,82.2378,82.3164,82.228,82.2869,102925.0
2025-06-10 09:45:00,83.76,83.78,83.73,83.77,211193.0,82.2869,82.3066,82.2575,82.2967,211193.0
2025-06-10 09:50:00,83.77,83.77,83.74,83.75,235929.0,82.2967,82.2967,82.2673,82.2771,235929.0
2025-06-10 09:55:00,83.75,83.75,83.72,83.75,259166.0,82.2771,82.2771,82.2476,82.2771,259166.0
2025-06-10 10:00:00,83.75,83.77,83.71,83.74,98226.0,82.2771,82.2967,82.2378,82.2673,98226.0
2025-06-10 10:05:00,83.73,83.76,83.7,83.7,93803.0,82.2575,82.2869,82.228,82.228,93803.0
2025-06-10 10:10:00,83.71,83.74,83.67,83.68,87138.0,82.2378,82.2673,82.1985,82.2083,87138.0
2025-06-10 10:15:00,83.67,83.68,83.61,83.62,111475.0,82.1985,82.2083,82.1396,82.1494,111475.0
2025-06-10 10:20:00,83.62,83.69,83.6,83.68,79870.0,82.1494,82.2182,82.1297,82.2083,79870.0
2025-06-10 10:25:00,83.68,83.7,83.65,83.68,77623.0,82.2083,82.228,82.1789,82.2083,77623.0
2025-06-10 10:30:00,83.69,83.69,83.56,83.58,171171.0,82.2182,82.2182,82.0904,82.1101,171171.0
2025-06-10 10:35:00,83.57,83.64,83.56,83.64,110167.0,82.1003,82.169,82.0904,82.169,110167.0
2025-06-10 10:40:00,83.64,83.64,83.59,83.63,117844.0,82.169,82.169,82.1199,82.1592,117844.0
2025-06-10 10:45:00,83.62,83.62,83.54,83.57,102750.0,82.1494,82.1494,82.0708,82.1003,102750.0
2025-06-10 10:50:00,83.56,83.57,83.53,83.53,62448.0,82.0904,82.1003,82.061,82.061,62448.0
2025-06-10 10:55:00,83.53,83.55,83.52,83.53,57013.0,82.061,82.0806,82.0511,82.061,57013.0
2025-06-10 11:00:00,83.53,83.56,83.51,83.52,131262.0,82.061,82.0904,82.0413,82.0511,131262.0
2025-06-10 11:05:00,83.51,83.54,83.49,83.51,45402.0,82.0413,82.0708,82.0217,82.0413,45402.0
2025-06-10 11:10:00,83.5,83.56,83.49,83.56,63758.0,82.0315,82.0904,82.0217,82.0904,63758.0
2025-06-10 11:15:00,83.55,83.58,83.54,83.55,72532.0,82.0806,82.1101,82.0708,82.0806,72532.0
2025-06-10 11:20:00,83.54,83.55,83.52,83.54,50261.0,82.0708,82.0806,82.0511,82.0708,50261.0
2025-06-10 11:25:00,83.53,83.57,83.53,83.56,89446.0,82.061,82.1003,82.061,82.0904,89446.0
2025-06-10 11:30:00,83.56,83.56,83.38,83.42,115661.0,82.0904,82.0904,81.9136,81.9529,115661.0
2025-06-10 11:35:00,83.42,83.46,83.41,83.44,86930.0,81.9529,81.9922,81.9431,81.9726,86930.0
2025-06-10 11:40:00,83.44,83.5,83.42,83.5,54971.0,81.9726,82.0315,81.9529,82.0315,54971.0
2025-06-10 11:45:00,83.49,83.5,83.47,83.48,59624.0,82.0217,82.0315,82.002,82.0118,59624.0
2025-06-10 11:50:00,83.48,83.51,83.47,83.51,65318.0,82.0118,82.0413,82.002,82.0413,65318.0
2025-06-10 11:55:00,83.51,83.52,83.49,83.51,18121.0,82.0413,82.0511,82.0217,82.0413,18121.0
2025-06-10 12:00:00,83.5,83.57,83.5,83.56,159008.0,82.0315,82.1003,82.0315,82.0904,159008.0
2025-06-10 12:05:00,83.56,83.58,83.54,83.54,34189.0,82.0904,82.1101,82.0708,82.0708,34189.0
2025-06-10 12:10:00,83.54,83.55,83.51,83.54,55742.0,82.0708,82.0806,82.0413,82.0708,55742.0
2025-06-10 12:15:00,83.54,83.54,83.51,83.52,46683.0,82.0708,82.0708,82.0413,82.0511,46683.0
2025-06-10 12:20:00,83.51,83.52,83.5,83.52,30364.0,82.0413,82.0511,82.0315,82.0511,30364.0
2025-06-10 12:25:00,83.52,83.54,83.5,83.51,90699.0,82.0511,82.0708,82.0315,82.0413,90699.0
2025-06-10 12:30:00,83.52,83.53,83.5,83.52,24108.0,82.0511,82.061,82.0315,82.0511,24108.0
2025-06-10 12:35:00,83.52,83.53,83.5,83.53,18841.0,82.0511,82.061,82.0315,82.061,18841.0
2025-06-10 12:40:00,83.52,83.53,83.5,83.51,38438.0,82.0511,82.061,82.0315,82.0413,38438.0
2025-06-10 12:45:00,83.51,83.53,83.51,83.53,36433.0,82.0413,82.061,82.0413,82.061,36433.0
2025-06-10 12:50:00,83.53,83.59,83.52,83.57,30176.0,82.061,82.1199,82.0511,82.1003,30176.0
2025-06-10 12:55:00,83.58,83.58,83.55,83.56,27011.0,82.1101,82.1101,82.0806,82.0904,27011.0
2025-06-10 13:00:00,83.56,83.56,83.53,83.54,43004.0,82.0904,82.0904,82.061,82.0708,43004.0
2025-06-10 13:05:00,83.54,83.56,83.52,83.56,39205.0,82.0708,82.0904,82.0511,82.0904,39205.0
2025-06-10 13:10:00,83.56,83.6,83.55,83.58,35248.0,82.0904,82.1297,82.0806,82.1101,35248.0
2025-06-10 13:15:00,83.58,83.59,83.54,83.55,44598.0,82.1101,82.1199,82.0708,82.0806,44598.0
2025-06-10 13:20:00,83.55,83.56,83.54,83.55,24485.0,82.0806,82.0904,82.0708,82.0806,24485.0
2025-06-10 13:25:00,83.55,83.55,83.51,83.52,63529.0,82.0806,82.0806,82.0413,82.0511,63529.0
2025-06-10 13:30:00,83.51,83.53,83.5,83.53,38475.0,82.0413,82.061,82.0315,82.061,38475.0
2025-06-10 13:35:00,83.54,83.56,83.52,83.53,49231.0,82.0708,82.0904,82.0511,82.061,49231.0
2025-06-10 13:40:00,83.53,83.54,83.51,83.53,73239.0,82.061,82.0708,82.0413,82.061,73239.0
2025-06-10 13:45:00,83.54,83.54,83.51,83.52,33368.0,82.0708,82.0708,82.0413,82.0511,33368.0
2025-06-10 13:50:00,83.53,83.55,83.52,83.53,31059.0,82.061,82.0806,82.0511,82.061,31059.0
2025-06-10 13:55:00,83.53,83.53,83.47,83.48,50008.0,82.061,82.061,82.002,82.0118,50008.0
2025-06-10 14:00:00,83.47,83.48,83.39,83.39,162401.0,82.002,82.0118,81.9234,81.9234,162401.0
2025-06-10 14:05:00,83.4,83.44,83.37,83.42,86352.0,81.9333,81.9726,81.9038,81.9529,86352.0
2025-06-10 14:10:00,83.42,83.43,83.38,83.39,48864.0,81.9529,81.9627,81.9136,81.9234,48864.0
2025-06-10 14:15:00,83.39,83.41,83.38,83.39,52223.0,81.9234,81.9431,81.9136,81.9234,52223.0
2025-06-10 14:20:00,83.4,83.41,83.37,83.41,75341.0,81.9333,81.9431,81.9038,81.9431,75341.0
2025-06-10 14:25:00,83.4,83.41,83.38,83.4,45133.0,81.9333,81.9431,81.9136,81.9333,45133.0
2025-06-10 14:30:00,83.39,83.43,83.39,83.42,31379.0,81.9234,81.9627,81.9234,81.9529,31379.0
2025-06-10 14:35:00,83.41,83.45,83.41,83.44,53811.0,81.9431,81.9824,81.9431,81.9726,53811.0
2025-06-10 14:40:00,83.44,83.45,83.43,83.43,23282.0,81.9726,81.9824,81.9627,81.9627,23282.0
2025-06-10 14:45:00,83.44,83.44,83.4,83.43,50911.0,81.9726,81.9726,81.9333,81.9627,50911.0
2025-06-10 14:50:00,83.43,83.46,83.42,83.45,61529.0,81.9627,81.9922,81.9529,81.9824,61529.0
2025-06-10 14:55:00,83.45,83.52,83.45,83.48,262054.0,81.9824,82.0511,81.9824,82.0118,262054.0
2025-06-10 15:00:00,83.49,83.52,83.49,83.52,61998.0,82.0217,82.0511,82.0217,82.0511,61998.0
2025-06-10 15:05:00,83.51,83.55,83.51,83.54,115905.0,82.0413,82.0806,82.0413,82.0708,115905.0
2025-06-10 15:10:00,83.54,83.56,83.53,83.55,58472.0,82.0708,82.0904,82.061,82.0806,58472.0
2025-06-10 15:15:00,83.54,83.57,83.53,83.57,81418.0,82.0708,82.1003,82.061,82.1003,81418.0
2025-06-10 15:20:00,83.56,83.59,83.55,83.58,40901.0,82.0904,82.1199,82.0806,82.1101,40901.0
2025-06-10 15:25:00,83.57,83.59,83.55,83.56,120394.0,82.1003,82.1199,82.0806,82.0904,120394.0
2025-06-10 15:30:00,83.56,83.56,83.52,83.55,70555.0,82.0904,82.0904,82.0511,82.0806,70555.0
2025-06-10 15:35:00,83.56,83.56,83.53,83.54,88695.0,82.0904,82.0904,82.061,82.0708,88695.0
2025-06-10 15:40:00,83.54,83.57,83.52,83.56,112602.0,82.0708,82.1003,82.0511,82.0904,112602.0
2025-06-10 15:45:00,83.56,83.59,83.52,83.53,251814.0,82.0904,82.1199,82.0511,82.061,251814.0
2025-06-10 15:50:00,83.53,83.56,83.52,83.55,176756.0,82.061,82.0904,82.0511,82.0806,176756.0
2025-06-10 15:55:00,83.55,83.58,83.54,83.58,352418.0,82.0806,82.1101,82.0708,82.1101,352418.0
2025-06-11 09:30:00,83.77,83.77,83.65,83.68,246283.0,82.2967,82.2967,82.1789,82.2083,246283.0
2025-06-11 09:35:00,83.67,83.68,83.6,83.66,69970.0,82.1985,82.2083,82.1297,82.1887,69970.0
2025-06-11 09:40:00,83.65,83.7,83.63,83.64,41726.0,82.1789,82.228,82.1592,82.169,41726.0
2025-06-11 09:45:00,83.62,83.7,83.56,83.7,61550.0,82.1494,82.228,82.0904,82.228,61550.0
2025-06-11 09:50:00,83.7,83.78,83.68,83.78,55502.0,82.228,82.3066,82.2083,82.3066,55502.0
2025-06-11 09:55:00,83.77,83.81,83.74,83.79,25820.0,82.2967,82.336,82.2673,82.3164,25820.0
2025-06-11 10:00:00,83.78,83.84,83.73,83.76,93699.0,82.3066,82.3655,82.2575,82.2869,93699.0
2025-06-11 10:05:00,83.78,83.8,83.74,83.78,66668.0,82.3066,82.3262,82.2673,82.3066,66668.0
2025-06-11 10:10:00,83.79,83.8,83.75,83.79,95665.0,82.3164,82.3262,82.2771,82.3164,95665.0
2025-06-11 10:15:00,83.8,83.86,83.79,83.81,72476.0,82.3262,82.3852,82.3164,82.336,72476.0
2025-06-11 10:20:00,83.81,83.85,83.79,83.79,101581.0,82.336,82.3753,82.3164,82.3164,101581.0
2025-06-11 10:25:00,83.8,83.82,83.77,83.81,73161.0,82.3262,82.3459,82.2967,82.336,73161.0
2025-06-11 10:30:00,83.81,83.86,83.8,83.86,87399.0,82.336,82.3852,82.3262,82.3852,87399.0
2025-06-11 10:35:00,83.87,83.87,83.81,83.84,58846.0,82.395,82.395,82.336,82.3655,58846.0
2025-06-11 10:40:00,83.84,83.88,83.83,83.88,44849.0,82.3655,82.4048,82.3557,82.4048,44849.0
2025-06-11 10:45:00,83.89,83.9,83.85,83.85,54823.0,82.4146,82.4245,82.3753,82.3753,54823.0
2025-06-11 10:50:00,83.85,83.87,83.82,83.84,46522.0,82.3753,82.395,82.3459,82.3655,46522.0
2025-06-11 10:55:00,83.84,83.88,83.82,83.83,57874.0,82.3655,82.4048,82.3459,82.3557,57874.0
2025-06-11 11:00:00,83.83,83.85,83.8,83.81,118606.0,82.3557,82.3753,82.3262,82.336,118606.0
2025-06-11 11:05:00,83.81,83.83,83.74,83.77,480729.0,82.336,82.3557,82.2673,82.2967,480729.0
2025-06-11 11:10:00,83.76,83.84,83.74,83.83,147702.0,82.2869,82.3655,82.2673,82.3557,147702.0
2025-06-11 11:15:00,83.83,83.88,83.81,83.86,95237.0,82.3557,82.4048,82.336,82.3852,95237.0
2025-06-11 11:20:00,83.85,83.87,83.82,83.85,144830.0,82.3753,82.395,82.3459,82.3753,144830.0
2025-06-11 11:25:00,83.84,83.85,83.79,83.81,81070.0,82.3655,82.3753,82.3164,82.336,81070.0
2025-06-11 11:30:00,83.81,83.81,83.75,83.77,207903.0,82.336,82.336,82.2771,82.2967,207903.0
2025-06-11 11:35:00,83.78,83.83,83.78,83.8,88972.0,82.3066,82.3557,82.3066,82.3262,88972.0
2025-06-11 11:40:00,83.79,83.82,83.78,83.8,130761.0,82.3164,82.3459,82.3066,82.3262,130761.0
2025-06-11 11:45:00,83.8,83.82,83.77,83.79,89109.0,82.3262,82.3459,82.2967,82.3164,89109.0
2025-06-11 11:50:00,83.8,83.85,83.79,83.84,81721.0,82.3262,82.3753,82.3164,82.3655,81721.0
2025-06-11 11:55:00,83.84,83.84,83.78,83.81,65919.0,82.3655,82.3655,82.3066,82.336,65919.0
2025-06-11 12:00:00,83.8,83.82,83.78,83.78,47471.0,82.3262,82.3459,82.3066,82.3066,47471.0
2025-06-11 12:05:00,83.79,83.79,83.71,83.74,77121.0,82.3164,82.3164,82.2378,82.2673,77121.0
2025-06-11 12:10:00,83.72,83.74,83.67,83.71,46025.0,82.2476,82.2673,82.1985,82.2378,46025.0
2025-06-11 12:15:00,83.71,83.74,83.68,83.7,47064.0,82.2378,82.2673,82.2083,82.228,47064.0
2025-06-11 12:20:00,83.7,83.71,83.66,83.71,45428.0,82.228,82.2378,82.1887,82.2378,45428.0
2025-06-11 12:25:00,83.71,83.78,83.71,83.78,30832.0,82.2378,82.3066,82.2378,82.3066,30832.0
2025-06-11 12:30:00,83.77,83.79,83.75,83.79,33294.0,82.2967,82.3164,82.2771,82.3164,33294.0
2025-06-11 12:35:00,83.79,83.79,83.74,83.75,52829.0,82.3164,82.3164,82.2673,82.2771,52829.0
2025-06-11 12:40:00,83.75,83.77,83.74,83.76,38145.0,82.2771,82.2967,82.2673,82.2869,38145.0
2025-06-11 12:45:00,83.77,83.79,83.73,83.77,50660.0,82.2967,82.3164,82.2575,82.2967,50660.0
2025-06-11 12:50:00,83.77,83.79,83.75,83.75,29281.0,82.2967,82.3164,82.2771,82.2771,29281.0
2025-06-11 12:55:00,83.76,83.76,83.74,83.75,29670.0,82.2869,82.2869,82.2673,82.2771,29670.0
2025-06-11 13:00:00,83.76,83.83,83.74,83.82,24906.0,82.2869,82.3557,82.2673,82.3459,24906.0
2025-06-11 13:05:00,83.82,83.84,83.8,83.84,62087.0,82.3459,82.3655,82.3262,82.3655,62087.0
2025-06-11 13:10:00,83.84,83.85,83.82,83.84,26402.0,82.3655,82.3753,82.3459,82.3655,26402.0
2025-06-11 13:15:00,83.84,83.84,83.8,83.83,41859.0,82.3655,82.3655,82.3262,82.3557,41859.0
2025-06-11 13:20:00,83.83,83.87,83.82,83.87,45107.0,82.3557,82.395,82.3459,82.395,45107.0
2025-06-11 13:25:00,83.87,83.88,83.84,83.85,34963.0,82.395,82.4048,82.3655,82.3753,34963.0
2025-06-11 13:30:00,83.85,83.87,83.81,83.83,22743.0,82.3753,82.395,82.336,82.3557,22743.0
2025-06-11 13:35:00,83.82,83.83,83.78,83.79,32066.0,82.3459,82.3557,82.3066,82.3164,32066.0
2025-06-11 13:40:00,83.79,83.83,83.78,83.81,41813.0,82.3164,82.3557,82.3066,82.336,41813.0
2025-06-11 13:45:00,83.81,83.82,83.78,83.79,27745.0,82.336,82.3459,82.3066,82.3164,27745.0
2025-06-11 13:50:00,83.79,83.81,83.77,83.8,54681.0,82.3164,82.336,82.2967,82.3262,54681.0
2025-06-11 13:55:00,83.8,83.82,83.76,83.77,62009.0,82.3262,82.3459,82.2869,82.2967,62009.0
2025-06-11 14:00:00,83.78,83.8,83.63,83.67,112750.0,82.3066,82.3262,82.1592,82.1985,112750.0
2025-06-11 14:05:00,83.67,83.74,83.64,83.72,114561.0,82.1985,82.2673,82.169,82.2476,114561.0
2025-06-11 14:10:00,83.72,83.72,83.61,83.61,106537.0,82.2476,82.2476,82.1396,82.1396,106537.0
2025-06-11 14:15:00,83.59,83.59,83.48,83.55,292828.0,82.1199,82.1199,82.0118,82.0806,292828.0
2025-06-11 14:20:00,83.55,83.63,83.55,83.61,72663.0,82.0806,82.1592,82.0806,82.1396,72663.0
2025-06-11 14:25:00,83.61,83.62,83.56,83.57,100874.0,82.1396,82.1494,82.0904,82.1003,100874.0
2025-06-11 14:30:00,83.57,83.62,83.51,83.59,239571.0,82.1003,82.1494,82.0413,82.1199,239571.0
2025-06-11 14:35:00,83.58,83.64,83.56,83.62,221643.0,82.1101,82.169,82.0904,82.1494,221643.0
2025-06-11 14:40:00,83.61,83.64,83.6,83.64,43473.0,82.1396,82.169,82.1297,82.169,43473.0
2025-06-11 14:45:00,83.63,83.67,83.62,83.66,49449.0,82.1592,82.1985,82.1494,82.1887,49449.0
2025-06-11 14:50:00,83.65,83.66,83.61,83.62,56755.0,82.1789,82.1887,82.1396,82.1494,56755.0
2025-06-11 14:55:00,83.62,83.62,83.55,83.55,62259.0,82.1494,82.1494,82.0806,82.0806,62259.0
2025-06-11 15:00:00,83.55,83.57,83.51,83.52,70977.0,82.0806,82.1003,82.0413,82.0511,70977.0
2025-06-11 15:05:00,83.51,83.54,83.48,83.53,78692.0,82.0413,82.0708,82.0118,82.061,78692.0
2025-06-11 15:10:00,83.53,83.56,83.52,83.56,80442.0,82.061,82.0904,82.0511,82.0904,80442.0
2025-06-11 15:15:00,83.55,83.57,83.51,83.51,139320.0,82.0806,82.1003,82.0413,82.0413,139320.0
2025-06-11 15:20:00,83.5,83.54,83.48,83.53,42281.0,82.0315,82.0708,82.0118,82.061,42281.0
2025-06-11 15:25:00,83.53,83.55,83.47,83.48,275068.0,82.061,82.0806,82.002,82.0118,275068.0
2025-06-11 15:30:00,83.48,83.52,83.42,83.44,169694.0,82.0118,82.0511,81.9529,81.9726,169694.0
2025-06-11 15:35:00,83.44,83.51,83.43,83.49,159163.0,81.9726,82.0413,81.9627,82.0217,159163.0
2025-06-11 15:40:00,83.49,83.51,83.46,83.51,151961.0,82.0217,82.0413,81.9922,82.0413,151961.0
2025-06-11 15:45:00,83.51,83.51,83.43,83.43,200481.0,82.0413,82.0413,81.9627,81.9627,200481.0
2025-06-11 15:50:00,83.43,83.5,83.43,83.48,272700.0,81.9627,82.0315,81.9627,82.0118,272700.0
2025-06-11 15:55:00,83.48,83.51,83.45,83.49,990672.0,82.0118,82.0413,81.9824,82.0217,990672.0
2025-06-12 09:30:00,83.98,83.98,83.9,83.95,188862.0,82.5031,82.5031,82.4245,82.4736,188862.0
2025-06-12 09:35:00,83.95,84.0,83.91,83.99,89677.0,82.4736,82.5227,82.4343,82.5129,89677.0
2025-06-12 09:40:00,83.99,84.1,83.99,84.1,70645.0,82.5129,82.6209,82.5129,82.6209,70645.0
2025-06-12 09:45:00,84.09,84.09,83.94,83.98,54947.0,82.6111,82.6111,82.4638,82.5031,54947.0
2025-06-12 09:50:00,83.98,84.01,83.95,83.97,434248.0,82.5031,82.5325,82.4736,82.4932,434248.0
2025-06-12 09:55:00,83.97,83.97,83.91,83.95,195833.0,82.4932,82.4932,82.4343,82.4736,195833.0
2025-06-12 10:00:00,83.95,84.03,83.95,83.99,121530.0,82.4736,82.5522,82.4736,82.5129,121530.0
2025-06-12 10:05:00,83.98,84.08,83.98,84.08,62907.0,82.5031,82.6013,82.5031,82.6013,62907.0
2025-06-12 10:10:00,84.08,84.1,84.03,84.09,33378.0,82.6013,82.6209,82.5522,82.6111,33378.0
2025-06-12 10:15:00,84.09,84.15,84.07,84.14,145891.0,82.6111,82.6701,82.5915,82.6602,145891.0
2025-06-12 10:20:00,84.14,84.18,84.1,84.17,318005.0,82.6602,82.6995,82.6209,82.6897,318005.0
2025-06-12 10:25:00,84.17,84.2,84.15,84.18,123798.0,82.6897,82.7192,82.6701,82.6995,123798.0
2025-06-12 10:30:00,84.17,84.2,84.17,84.17,103598.0,82.6897,82.7192,82.6897,82.6897,103598.0
2025-06-12 10:35:00,84.17,84.2,84.16,84.2,41301.0,82.6897,82.7192,82.6799,82.7192,41301.0
2025-06-12 10:40:00,84.2,84.21,84.18,84.2,48429.0,82.7192,82.729,82.6995,82.7192,48429.0
2025-06-12 10:45:00,84.2,84.22,84.18,84.19,39590.0,82.7192,82.7388,82.6995,82.7094,39590.0
2025-06-12 10:50:00,84.2,84.2,84.14,84.15,76781.0,82.7192,82.7192,82.6602,82.6701,76781.0
2025-06-12 10:55:00,84.15,84.17,84.12,84.13,56092.0,82.6701,82.6897,82.6406,82.6504,56092.0
2025-06-12 11:00:00,84.13,84.18,84.11,84.14,129179.0,82.6504,82.6995,82.6308,82.6602,129179.0
2025-06-12 11:05:00,84.14,84.14,84.1,84.11,96305.0,82.6602,82.6602,82.6209,82.6308,96305.0
2025-06-12 11:10:00,84.12,84.12,84.08,84.1,38927.0,82.6406,82.6406,82.6013,82.6209,38927.0
2025-06-12 11:15:00,84.09,84.1,84.02,84.03,92942.0,82.6111,82.6209,82.5424,82.5522,92942.0
2025-06-12 11:20:00,84.03,84.03,83.94,83.95,296709.0,82.5522,82.5522,82.4638,82.4736,296709.0
2025-06-12 11:25:00,83.94,83.97,83.91,83.94,92544.0,82.4638,82.4932,82.4343,82.4638,92544.0
2025-06-12 11:30:00,83.95,83.97,83.92,83.97,113514.0,82.4736,82.4932,82.4441,82.4932,113514.0
2025-06-12 11:35:00,83.98,83.99,83.92,83.94,225104.0,82.5031,82.5129,82.4441,82.4638,225104.0
2025-06-12 11:40:00,83.93,83.95,83.91,83.94,34515.0,82.4539,82.4736,82.4343,82.4638,34515.0
2025-06-12 11:45:00,83.95,83.96,83.91,83.93,35364.0,82.4736,82.4834,82.4343,82.4539,35364.0
2025-06-12 11:50:00,83.93,83.94,83.9,83.94,47887.0,82.4539,82.4638,82.4245,82.4638,47887.0
2025-06-12 11:55:00,83.95,83.98,83.94,83.95,39717.0,82.4736,82.5031,82.4638,82.4736,39717.0
2025-06-12 12:00:00,83.96,83.98,83.92,83.94,112398.0,82.4834,82.5031,82.4441,82.4638,112398.0
2025-06-12 12:05:00,83.93,83.99,83.93,83.99,285016.0,82.4539,82.5129,82.4539,82.5129,285016.0
2025-06-12 12:10:00,83.99,84.03,83.99,84.02,186784.0,82.5129,82.5522,82.5129,82.5424,186784.0
2025-06-12 12:15:00,84.02,84.03,83.99,84.0,36013.0,82.5424,82.5522,82.5129,82.5227,36013.0
2025-06-12 12:20:00,84.0,84.01,83.93,83.95,29574.0,82.5227,82.5325,82.4539,82.4736,29574.0
2025-06-12 12:25:00,83.95,84.02,83.94,84.0,170917.0,82.4736,82.5424,82.4638,82.5227,170917.0
2025-06-12 12:30:00,83.99,84.01,83.92,83.99,207080.0,82.5129,82.5325,82.4441,82.5129,207080.0
2025-06-12 12:35:00,83.99,84.03,83.99,84.03,95744.0,82.5129,82.5522,82.5129,82.5522,95744.0
2025-06-12 12:40:00,84.03,84.04,84.0,84.02,58093.0,82.5522,82.562,82.5227,82.5424,58093.0
2025-06-12 12:45:00,84.02,84.03,83.97,83.99,49772.0,82.5424,82.5522,82.4932,82.5129,49772.0
2025-06-12 12:50:00,83.97,84.0,83.96,83.98,44023.0,82.4932,82.5227,82.4834,82.5031,44023.0
2025-06-12 12:55:00,83.98,84.02,83.98,84.01,41719.0,82.5031,82.5424,82.5031,82.5325,41719.0
2025-06-12 13:00:00,84.01,84.08,84.0,84.05,67647.0,82.5325,82.6013,82.5227,82.5718,67647.0
2025-06-12 13:05:00,84.05,84.06,84.03,84.06,21220.0,82.5718,82.5816,82.5522,82.5816,21220.0
2025-06-12 13:10:00,84.05,84.07,84.02,84.04,17774.0,82.5718,82.5915,82.5424,82.562,17774.0
2025-06-12 13:15:00,84.04,84.05,84.01,84.03,34050.0,82.562,82.5718,82.5325,82.5522,34050.0
2025-06-12 13:20:00,84.03,84.03,83.99,83.99,28338.0,82.5522,82.5522,82.5129,82.5129,28338.0
2025-06-12 13:25:00,84.0,84.01,83.98,84.01,22229.0,82.5227,82.5325,82.5031,82.5325,22229.0
2025-06-12 13:30:00,84.02,84.07,84.02,84.06,23726.0,82.5424,82.5915,82.5424,82.5816,23726.0
2025-06-12 13:35:00,84.06,84.08,84.02,84.07,24517.0,82.5816,82.6013,82.5424,82.5915,24517.0
2025-06-12 13:40:00,84.08,84.12,84.07,84.11,29788.0,82.6013,82.6406,82.5915,82.6308,29788.0
2025-06-12 13:45:00,84.11,84.12,84.08,84.12,56945.0,82.6308,82.6406,82.6013,82.6406,56945.0
2025-06-12 13:50:00,84.12,84.14,84.11,84.13,31731.0,82.6406,82.6602,82.6308,82.6504,31731.0
2025-06-12 13:55:00,84.14,84.14,84.09,84.11,48272.0,82.6602,82.6602,82.6111,82.6308,48272.0
2025-06-12 14:00:00,84.1,84.11,84.08,84.1,34847.0,82.6209,82.6308,82.6013,82.6209,34847.0
2025-06-12 14:05:00,84.1,84.13,84.09,84.11,195468.0,82.6209,82.6504,82.6111,82.6308,195468.0
2025-06-12 14:10:00,84.11,84.11,84.09,84.11,78030.0,82.6308,82.6308,82.6111,82.6308,78030.0
2025-06-12 14:15:00,84.1,84.12,84.09,84.11,33464.0,82.6209,82.6406,82.6111,82.6308,33464.0
2025-06-12 14:20:00,84.1,84.13,84.09,84.09,44159.0,82.6209,82.6504,82.6111,82.6111,44159.0
2025-06-12 14:25:00,84.1,84.11,84.07,84.08,68208.0,82.6209,82.6308,82.5915,82.6013,68208.0
2025-06-12 14:30:00,84.08,84.09,84.05,84.08,71236.0,82.6013,82.6111,82.5718,82.6013,71236.0
2025-06-12 14:35:00,84.08,84.11,84.07,84.08,53448.0,82.6013,82.6308,82.5915,82.6013,53448.0
2025-06-12 14:40:00,84.08,84.1,84.06,84.07,84791.0,82.6013,82.6209,82.5816,82.5915,84791.0
2025-06-12 14:45:00,84.07,84.1,84.06,84.09,24071.0,82.5915,82.6209,82.5816,82.6111,24071.0
2025-06-12 14:50:00,84.09,84.12,84.08,84.1,29146.0,82.6111,82.6406,82.6013,82.6209,29146.0
2025-06-12 14:55:00,84.1,84.12,84.08,84.12,16624.0,82.6209,82.6406,82.6013,82.6406,16624.0
2025-06-12 15:00:00,84.11,84.12,84.09,84.11,46588.0,82.6308,82.6406,82.6111,82.6308,46588.0
2025-06-12 15:05:00,84.11,84.12,84.09,84.11,60632.0,82.6308,82.6406,82.6111,82.6308,60632.0
2025-06-12 15:10:00,84.1,84.11,84.09,84.09,28602.0,82.6209,82.6308,82.6111,82.6111,28602.0
2025-06-12 15:15:00,84.1,84.14,84.09,84.11,55216.0,82.6209,82.6602,82.6111,82.6308,55216.0
2025-06-12 15:20:00,84.1,84.12,84.09,84.09,49336.0,82.6209,82.6406,82.6111,82.6111,49336.0
2025-06-12 15:25:00,84.09,84.1,84.08,84.09,38419.0,82.6111,82.6209,82.6013,82.6111,38419.0
2025-06-12 15:30:00,84.09,84.1,84.06,84.1,54004.0,82.6111,82.6209,82.5816,82.6209,54004.0
2025-06-12 15:35:00,84.09,84.1,84.07,84.09,90103.0,82.6111,82.6209,82.5915,82.6111,90103.0
2025-06-12 15:40:00,84.09,84.1,84.05,84.06,79078.0,82.6111,82.6209,82.5718,82.5816,79078.0
2025-06-12 15:45:00,84.06,84.09,84.05,84.06,110096.0,82.5816,82.6111,82.5718,82.5816,110096.0
2025-06-12 15:50:00,84.06,84.11,84.05,84.1,150854.0,82.5816,82.6308,82.5718,82.6209,150854.0
2025-06-12 15:55:00,84.09,84.13,84.08,84.11,371489.0,82.6111,82.6504,82.6013,82.6308,371489.0
2025-06-13 09:30:00,82.98,83.11,82.97,83.05,211709.0,81.5206,81.6484,81.5108,81.5894,211709.0
2025-06-13 09:35:00,83.05,83.16,83.01,83.16,158433.0,81.5894,81.6975,81.5501,81.6975,158433.0
2025-06-13 09:40:00,83.16,83.16,83.09,83.1,54769.0,81.6975,81.6975,81.6287,81.6385,54769.0
2025-06-13 09:45:00,83.12,83.12,82.99,83.02,205489.0,81.6582,81.6582,81.5305,81.5599,205489.0
2025-06-13 09:50:00,83.01,83.08,82.96,82.98,165267.0,81.5501,81.6189,81.501,81.5206,165267.0
2025-06-13 09:55:00,82.97,83.02,82.95,82.97,117011.0,81.5108,81.5599,81.4912,81.5108,117011.0
2025-06-13 10:00:00,82.98,83.06,82.97,83.01,473057.0,81.5206,81.5992,81.5108,81.5501,473057.0
2025-06-13 10:05:00,83.0,83.06,83.0,83.04,129800.0,81.5403,81.5992,81.5403,81.5796,129800.0
2025-06-13 10:10:00,83.04,83.12,83.01,83.12,87422.0,81.5796,81.6582,81.5501,81.6582,87422.0
2025-06-13 10:15:00,83.11,83.13,83.08,83.08,51068.0,81.6484,81.668,81.6189,81.6189,51068.0
2025-06-13 10:20:00,83.07,83.15,83.02,83.12,130872.0,81.6091,81.6877,81.5599,81.6582,130872.0
2025-06-13 10:25:00,83.11,83.14,83.04,83.06,55600.0,81.6484,81.6778,81.5796,81.5992,55600.0
2025-06-13 10:30:00,83.06,83.09,83.02,83.06,80346.0,81.5992,81.6287,81.5599,81.5992,80346.0
2025-06-13 10:35:00,83.06,83.14,83.05,83.14,105528.0,81.5992,81.6778,81.5894,81.6778,105528.0
2025-06-13 10:40:00,83.14,83.17,83.05,83.08,81746.0,81.6778,81.7073,81.5894,81.6189,81746.0
2025-06-13 10:45:00,83.09,83.1,82.99,83.02,76518.0,81.6287,81.6385,81.5305,81.5599,76518.0
2025-06-13 10:50:00,83.02,83.14,83.02,83.12,233818.0,81.5599,81.6778,81.5599,81.6582,233818.0
2025-06-13 10:55:00,83.13,83.17,83.12,83.16,50997.0,81.668,81.7073,81.6582,81.6975,50997.0
2025-06-13 11:00:00,83.16,83.18,83.13,83.16,77762.0,81.6975,81.7171,81.668,81.6975,77762.0
2025-06-13 11:05:00,83.16,83.22,83.15,83.2,61622.0,81.6975,81.7564,81.6877,81.7368,61622.0
2025-06-13 11:10:00,83.2,83.2,83.15,83.19,165454.0,81.7368,81.7368,81.6877,81.7269,165454.0
2025-06-13 11:15:00,83.19,83.24,83.19,83.24,82271.0,81.7269,81.7761,81.7269,81.7761,82271.0
2025-06-13 11:20:00,83.23,83.32,83.23,83.3,114881.0,81.7662,81.8547,81.7662,81.835,114881.0
2025-06-13 11:25:00,83.29,83.32,83.28,83.31,71674.0,81.8252,81.8547,81.8154,81.8448,71674.0
2025-06-13 11:30:00,83.32,83.38,83.31,83.35,95260.0,81.8547,81.9136,81.8448,81.8841,95260.0
2025-06-13 11:35:00,83.34,83.4,83.34,83.37,80904.0,81.8743,81.9333,81.8743,81.9038,80904.0
2025-06-13 11:40:00,83.37,83.39,83.34,83.36,222220.0,81.9038,81.9234,81.8743,81.894,222220.0
2025-06-13 11:45:00,83.36,83.4,83.35,83.37,218475.0,81.894,81.9333,81.8841,81.9038,218475.0
2025-06-13 11:50:00,83.38,83.41,83.36,83.4,394288.0,81.9136,81.9431,81.894,81.9333,394288.0
2025-06-13 11:55:00,83.39,83.4,83.34,83.37,277632.0,81.9234,81.9333,81.8743,81.9038,277632.0
2025-06-13 12:00:00,83.37,83.42,83.35,83.39,412063.0,81.9038,81.9529,81.8841,81.9234,412063.0
2025-06-13 12:05:00,83.39,83.44,83.37,83.42,234773.0,81.9234,81.9726,81.9038,81.9529,234773.0
2025-06-13 12:10:00,83.42,83.45,83.41,83.44,48849.0,81.9529,81.9824,81.9431,81.9726,48849.0
2025-06-13 12:15:00,83.44,83.49,83.41,83.47,63416.0,81.9726,82.0217,81.9431,82.002,63416.0
2025-06-13 12:20:00,83.48,83.49,83.44,83.46,60672.0,82.0118,82.0217,81.9726,81.9922,60672.0
2025-06-13 12:25:00,83.46,83.47,83.4,83.41,51728.0,81.9922,82.002,81.9333,81.9431,51728.0
2025-06-13 12:30:00,83.41,83.44,83.4,83.43,33175.0,81.9431,81.9726,81.9333,81.9627,33175.0
2025-06-13 12:35:00,83.43,83.44,83.39,83.4,26291.0,81.9627,81.9726,81.9234,81.9333,26291.0
2025-06-13 12:40:00,83.4,83.4,83.36,83.37,51934.0,81.9333,81.9333,81.894,81.9038,51934.0
2025-06-13 12:45:00,83.38,83.38,83.33,83.33,16074.0,81.9136,81.9136,81.8645,81.8645,16074.0
2025-06-13 12:50:00,83.33,83.4,83.31,83.4,68535.0,81.8645,81.9333,81.8448,81.9333,68535.0
2025-06-13 12:55:00,83.39,83.4,83.36,83.36,60297.0,81.9234,81.9333,81.894,81.894,60297.0
2025-06-13 13:00:00,83.36,83.36,83.33,83.34,42798.0,81.894,81.894,81.8645,81.8743,42798.0
2025-06-13 13:05:00,83.34,83.35,83.28,83.3,28173.0,81.8743,81.8841,81.8154,81.835,28173.0
2025-06-13 13:10:00,83.3,83.31,83.25,83.28,123974.0,81.835,81.8448,81.7859,81.8154,123974.0
2025-06-13 13:15:00,83.28,83.28,83.21,83.22,122955.0,81.8154,81.8154,81.7466,81.7564,122955.0
2025-06-13 13:20:00,83.22,83.27,83.22,83.23,73160.0,81.7564,81.8055,81.7564,81.7662,73160.0
2025-06-13 13:25:00,83.23,83.25,83.19,83.2,50334.0,81.7662,81.7859,81.7269,81.7368,50334.0
2025-06-13 13:30:00,83.2,83.24,83.18,83.19,59526.0,81.7368,81.7761,81.7171,81.7269,59526.0
2025-06-13 13:35:00,83.18,83.19,83.15,83.16,68340.0,81.7171,81.7269,81.6877,81.6975,68340.0
2025-06-13 13:40:00,83.15,83.19,83.11,83.15,116427.0,81.6877,81.7269,81.6484,81.6877,116427.0
2025-06-13 13:45:00,83.17,83.17,83.14,83.16,41565.0,81.7073,81.7073,81.6778,81.6975,41565.0
2025-06-13 13:50:00,83.16,83.25,83.16,83.24,141160.0,81.6975,81.7859,81.6975,81.7761,141160.0
2025-06-13 13:55:00,83.25,83.25,83.22,83.22,58262.0,81.7859,81.7859,81.7564,81.7564,58262.0
2025-06-13 14:00:00,83.23,83.27,83.17,83.18,624560.0,81.7662,81.8055,81.7073,81.7171,624560.0
2025-06-13 14:05:00,83.18,83.21,83.14,83.16,103561.0,81.7171,81.7466,81.6778,81.6975,103561.0
2025-06-13 14:10:00,83.16,83.19,83.13,83.14,104613.0,81.6975,81.7269,81.668,81.6778,104613.0
2025-06-13 14:15:00,83.14,83.14,83.07,83.12,270685.0,81.6778,81.6778,81.6091,81.6582,270685.0
2025-06-13 14:20:00,83.14,83.15,83.08,83.11,141991.0,81.6778,81.6877,81.6189,81.6484,141991.0
2025-06-13 14:25:00,83.11,83.11,82.99,83.0,117030.0,81.6484,81.6484,81.5305,81.5403,117030.0
2025-06-13 14:30:00,82.99,83.0,82.89,82.93,268919.0,81.5305,81.5403,81.4322,81.4715,268919.0
2025-06-13 14:35:00,82.94,82.94,82.85,82.85,256351.0,81.4813,81.4813,81.3929,81.3929,256351.0
2025-06-13 14:40:00,82.84,82.91,82.83,82.85,138527.0,81.3831,81.4519,81.3733,81.3929,138527.0
2025-06-13 14:45:00,82.86,82.94,82.85,82.92,94449.0,81.4028,81.4813,81.3929,81.4617,94449.0
2025-06-13 14:50:00,82.91,82.99,82.9,82.98,198729.0,81.4519,81.5305,81.442,81.5206,198729.0
2025-06-13 14:55:00,82.97,82.98,82.92,82.98,126715.0,81.5108,81.5206,81.4617,81.5206,126715.0
2025-06-13 15:00:00,82.97,82.99,82.9,82.94,125959.0,81.5108,81.5305,81.442,81.4813,125959.0
2025-06-13 15:05:00,82.94,83.0,82.92,82.98,193393.0,81.4813,81.5403,81.4617,81.5206,193393.0
2025-06-13 15:10:00,82.99,83.0,82.96,83.0,114498.0,81.5305,81.5403,81.501,81.5403,114498.0
2025-06-13 15:15:00,83.0,83.01,82.94,82.96,139141.0,81.5403,81.5501,81.4813,81.501,139141.0
2025-06-13 15:20:00,82.95,82.97,82.9,82.91,200682.0,81.4912,81.5108,81.442,81.4519,200682.0
2025-06-13 15:25:00,82.91,82.92,82.87,82.89,139333.0,81.4519,81.4617,81.4126,81.4322,139333.0
2025-06-13 15:30:00,82.89,82.93,82.87,82.9,115631.0,81.4322,81.4715,81.4126,81.442,115631.0
2025-06-13 15:35:00,82.9,82.97,82.89,82.94,94939.0,81.442,81.5108,81.4322,81.4813,94939.0
2025-06-13 15:40:00,82.93,82.97,82.88,82.9,56506.0,81.4715,81.5108,81.4224,81.442,56506.0
2025-06-13 15:45:00,82.9,82.94,82.84,82.91,295055.0,81.442,81.4813,81.3831,81.4519,295055.0
2025-06-13 15:50:00,82.91,82.96,82.89,82.91,284071.0,81.4519,81.501,81.4322,81.4519,284071.0
2025-06-13 15:55:00,82.91,83.04,82.9,83.04,438540.0,81.4519,81.5796,81.442,81.5796,438540.0
2025-06-16 09:30:00,82.25,82.33,82.21,82.3,372915.0,82.25,82.33,82.21,82.3,372915.0
2025-06-16 09:35:00,82.3,82.31,82.23,82.27,380156.0,82.3,82.31,82.23,82.27,380156.0
2025-06-16 09:40:00,82.26,82.26,82.2,82.21,819216.0,82.26,82.26,82.2,82.21,819216.0
2025-06-16 09:45:00,82.22,82.34,82.22,82.33,186339.0,82.22,82.34,82.22,82.33,186339.0
2025-06-16 09:50:00,82.33,82.33,82.26,82.3,213202.0,82.33,82.33,82.26,82.3,213202.0
2025-06-16 09:55:00,82.31,82.47,82.29,82.46,104339.0,82.31,82.47,82.29,82.46,104339.0
2025-06-16 10:00:00,82.48,82.53,82.47,82.51,111642.0,82.48,82.53,82.47,82.51,111642.0
2025-06-16 10:05:00,82.51,82.54,82.49,82.51,132650.0,82.51,82.54,82.49,82.51,132650.0
2025-06-16 10:10:00,82.51,82.56,82.47,82.54,68889.0,82.51,82.56,82.47,82.54,68889.0
2025-06-16 10:15:00,82.53,82.62,82.52,82.62,45160.0,82.53,82.62,82.52,82.62,45160.0
2025-06-16 10:20:00,82.61,82.61,82.56,82.59,61135.0,82.61,82.61,82.56,82.59,61135.0
2025-06-16 10:25:00,82.59,82.61,82.56,82.59,46484.0,82.59,82.61,82.56,82.59,46484.0
2025-06-16 10:30:00,82.59,82.66,82.59,82.63,62060.0,82.59,82.66,82.59,82.63,62060.0
2025-06-16 10:35:00,82.62,82.65,82.57,82.6,171898.0,82.62,82.65,82.57,82.6,171898.0
2025-06-16 10:40:00,82.61,82.61,82.51,82.55,61186.0,82.61,82.61,82.51,82.55,61186.0
2025-06-16 10:45:00,82.55,82.57,82.5,82.5,95593.0,82.55,82.57,82.5,82.5,95593.0
2025-06-16 10:50:00,82.5,82.52,82.48,82.51,101049.0,82.5,82.52,82.48,82.51,101049.0
2025-06-16 10:55:00,82.51,82.52,82.48,82.5,99524.0,82.51,82.52,82.48,82.5,99524.0
2025-06-16 11:00:00,82.5,82.52,82.46,82.48,164281.0,82.5,82.52,82.46,82.48,164281.0
2025-06-16 11:05:00,82.48,82.49,82.44,82.46,60338.0,82.48,82.49,82.44,82.46,60338.0
2025-06-16 11:10:00,82.45,82.46,82.4,82.44,60632.0,82.45,82.46,82.4,82.44,60632.0
2025-06-16 11:15:00,82.44,82.45,82.41,82.42,75472.0,82.44,82.45,82.41,82.42,75472.0
2025-06-16 11:20:00,82.42,82.47,82.4,82.47,54609.0,82.42,82.47,82.4,82.47,54609.0
2025-06-16 11:25:00,82.48,82.48,82.37,82.38,109447.0,82.48,82.48,82.37,82.38,109447.0
2025-06-16 11:30:00,82.4,82.43,82.37,82.39,1398807.0,82.4,82.43,82.37,82.39,1398807.0
2025-06-16 11:35:00,82.38,82.43,82.35,82.42,123975.0,82.38,82.43,82.35,82.42,123975.0
2025-06-16 11:40:00,82.43,82.45,82.41,82.42,86512.0,82.43,82.45,82.41,82.42,86512.0
2025-06-16 11:45:00,82.42,82.44,82.39,82.39,93813.0,82.42,82.44,82.39,82.39,93813.0
2025-06-16 11:50:00,82.39,82.4,82.35,82.38,174801.0,82.39,82.4,82.35,82.38,174801.0
2025-06-16 11:55:00,82.36,82.38,82.31,82.34,246475.0,82.36,82.38,82.31,82.34,246475.0
2025-06-16 12:00:00,82.35,82.39,82.34,82.36,63163.0,82.35,82.39,82.34,82.36,63163.0
2025-06-16 12:05:00,82.36,82.38,82.33,82.37,41169.0,82.36,82.38,82.33,82.37,41169.0
2025-06-16 12:10:00,82.37,82.39,82.34,82.38,75424.0,82.37,82.39,82.34,82.38,75424.0
2025-06-16 12:15:00,82.37,82.4,82.36,82.38,57168.0,82.37,82.4,82.36,82.38,57168.0
2025-06-16 12:20:00,82.38,82.42,82.37,82.39,51893.0,82.38,82.42,82.37,82.39,51893.0
2025-06-16 12:25:00,82.39,82.39,82.33,82.34,132462.0,82.39,82.39,82.33,82.34,132462.0
2025-06-16 12:30:00,82.34,82.36,82.33,82.33,50272.0,82.34,82.36,82.33,82.33,50272.0
2025-06-16 12:35:00,82.33,82.34,82.31,82.31,253328.0,82.33,82.34,82.31,82.31,253328.0
2025-06-16 12:40:00,82.31,82.32,82.27,82.28,213841.0,82.31,82.32,82.27,82.28,213841.0
2025-06-16 12:45:00,82.28,82.3,82.26,82.3,211203.0,82.28,82.3,82.26,82.3,211203.0
2025-06-16 12:50:00,82.3,82.33,82.28,82.31,156348.0,82.3,82.33,82.28,82.31,156348.0
2025-06-16 12:55:00,82.31,82.31,82.25,82.27,60584.0,82.31,82.31,82.25,82.27,60584.0
2025-06-16 13:00:00,82.27,82.29,82.24,82.25,58524.0,82.27,82.29,82.24,82.25,58524.0
2025-06-16 13:05:00,82.25,82.26,82.19,82.2,52999.0,82.25,82.26,82.19,82.2,52999.0
2025-06-16 13:10:00,82.19,82.19,82.15,82.16,68503.0,82.19,82.19,82.15,82.16,68503.0
2025-06-16 13:15:00,82.16,82.2,82.15,82.19,60451.0,82.16,82.2,82.15,82.19,60451.0
2025-06-16 13:20:00,82.19,82.21,82.16,82.18,114802.0,82.19,82.21,82.16,82.18,114802.0
2025-06-16 13:25:00,82.18,82.25,82.18,82.25,73995.0,82.18,82.25,82.18,82.25,73995.0
2025-06-16 13:30:00,82.25,82.28,82.23,82.23,107383.0,82.25,82.28,82.23,82.23,107383.0
2025-06-16 13:35:00,82.23,82.24,82.2,82.2,58894.0,82.23,82.24,82.2,82.2,58894.0
2025-06-16 13:40:00,82.2,82.22,82.2,82.21,44976.0,82.2,82.22,82.2,82.21,44976.0
2025-06-16 13:45:00,82.2,82.22,82.18,82.2,60253.0,82.2,82.22,82.18,82.2,60253.0
2025-06-16 13:50:00,82.19,82.2,82.16,82.17,82725.0,82.19,82.2,82.16,82.17,82725.0
2025-06-16 13:55:00,82.16,82.16,82.12,82.14,38740.0,82.16,82.16,82.12,82.14,38740.0
2025-06-16 14:00:00,82.14,82.15,82.13,82.15,44773.0,82.14,82.15,82.13,82.15,44773.0
2025-06-16 14:05:00,82.15,82.17,82.13,82.15,69517.0,82.15,82.17,82.13,82.15,69517.0
2025-06-16 14:10:00,82.14,82.16,82.13,82.16,69660.0,82.14,82.16,82.13,82.16,69660.0
2025-06-16 14:15:00,82.16,82.16,82.14,82.15,50262.0,82.16,82.16,82.14,82.15,50262.0
2025-06-16 14:20:00,82.15,82.16,82.12,82.16,58497.0,82.15,82.16,82.12,82.16,58497.0
2025-06-16 14:25:00,82.16,82.16,82.13,82.14,89375.0,82.16,82.16,82.13,82.14,89375.0
2025-06-16 14:30:00,82.14,82.15,82.11,82.13,124824.0,82.14,82.15,82.11,82.13,124824.0
2025-06-16 14:35:00,82.12,82.13,82.1,82.12,95772.0,82.12,82.13,82.1,82.12,95772.0
2025-06-16 14:40:00,82.12,82.13,82.1,82.13,67937.0,82.12,82.13,82.1,82.13,67937.0
2025-06-16 14:45:00,82.12,82.12,82.08,82.08,98462.0,82.12,82.12,82.08,82.08,98462.0
2025-06-16 14:50:00,82.08,82.11,82.07,82.11,56026.0,82.08,82.11,82.07,82.11,56026.0
2025-06-16 14:55:00,82.11,82.14,82.1,82.11,45192.0,82.11,82.14,82.1,82.11,45192.0
2025-06-16 15:00:00,82.1,82.11,82.05,82.06,45387.0,82.1,82.11,82.05,82.06,45387.0
2025-06-16 15:05:00,82.05,82.06,82.01,82.02,25064.0,82.05,82.06,82.01,82.02,25064.0
2025-06-16 15:10:00,82.02,82.03,81.98,82.01,72098.0,82.02,82.03,81.98,82.01,72098.0
2025-06-16 15:15:00,82.01,82.02,81.96,81.96,46902.0,82.01,82.02,81.96,81.96,46902.0
2025-06-16 15:20:00,81.95,82.0,81.94,81.98,132022.0,81.95,82.0,81.94,81.98,132022.0
2025-06-16 15:25:00,81.98,82.0,81.97,81.98,88428.0,81.98,82.0,81.97,81.98,88428.0
2025-06-16 15:30:00,81.98,81.99,81.96,81.98,51560.0,81.98,81.99,81.96,81.98,51560.0
2025-06-16 15:35:00,81.98,81.99,81.97,81.98,143605.0,81.98,81.99,81.97,81.98,143605.0
2025-06-16 15:40:00,81.98,81.99,81.95,81.98,99455.0,81.98,81.99,81.95,81.98,99455.0
2025-06-16 15:45:00,81.98,81.99,81.95,81.97,260624.0,81.98,81.99,81.95,81.97,260624.0
2025-06-16 15:50:00,81.97,81.97,81.89,81.95,451145.0,81.97,81.97,81.89,81.95,451145.0
2025-06-16 15:55:00,81.95,81.97,81.89,81.94,1527069.0,81.95,81.97,81.89,81.94,1527069.0
2025-06-17 09:30:00,81.64,81.66,81.58,81.62,309161.0,81.64,81.66,81.58,81.62,309161.0
2025-06-17 09:35:00,81.61,81.61,81.51,81.55,224119.0,81.61,81.61,81.51,81.55,224119.0
2025-06-17 09:40:00,81.55,81.57,81.48,81.52,224185.0,81.55,81.57,81.48,81.52,224185.0
2025-06-17 09:45:00,81.51,81.58,81.5,81.56,156356.0,81.51,81.58,81.5,81.56,156356.0
2025-06-17 09:50:00,81.56,81.64,81.53,81.55,156617.0,81.56,81.64,81.53,81.55,156617.0
2025-06-17 09:55:00,81.55,81.62,81.55,81.62,71363.0,81.55,81.62,81.55,81.62,71363.0
2025-06-17 10:00:00,81.63,81.65,81.52,81.53,82796.0,81.63,81.65,81.52,81.53,82796.0
2025-06-17 10:05:00,81.54,81.57,81.53,81.57,70380.0,81.54,81.57,81.53,81.57,70380.0
2025-06-17 10:10:00,81.59,81.63,81.56,81.61,107197.0,81.59,81.63,81.56,81.61,107197.0
2025-06-17 10:15:00,81.6,81.61,81.53,81.53,74283.0,81.6,81.61,81.53,81.53,74283.0
2025-06-17 10:20:00,81.54,81.55,81.51,81.52,36005.0,81.54,81.55,81.51,81.52,36005.0
2025-06-17 10:25:00,81.52,81.54,81.47,81.52,42141.0,81.52,81.54,81.47,81.52,42141.0
2025-06-17 10:30:00,81.53,81.55,81.42,81.43,138191.0,81.53,81.55,81.42,81.43,138191.0
2025-06-17 10:35:00,81.42,81.42,81.36,81.4,50397.0,81.42,81.42,81.36,81.4,50397.0
2025-06-17 10:40:00,81.39,81.39,81.32,81.34,152043.0,81.39,81.39,81.32,81.34,152043.0
2025-06-17 10:45:00,81.34,81.41,81.34,81.4,60765.0,81.34,81.41,81.34,81.4,60765.0
2025-06-17 10:50:00,81.4,81.46,81.38,81.45,128951.0,81.4,81.46,81.38,81.45,128951.0
2025-06-17 10:55:00,81.45,81.46,81.39,81.41,145947.0,81.45,81.46,81.39,81.41,145947.0
2025-06-17 11:00:00,81.4,81.44,81.38,81.43,98502.0,81.4,81.44,81.38,81.43,98502.0
2025-06-17 11:05:00,81.43,81.49,81.43,81.45,87259.0,81.43,81.49,81.43,81.45,87259.0
2025-06-17 11:10:00,81.45,81.51,81.42,81.51,78996.0,81.45,81.51,81.42,81.51,78996.0
2025-06-17 11:15:00,81.52,81.52,81.45,81.48,97550.0,81.52,81.52,81.45,81.48,97550.0
2025-06-17 11:20:00,81.47,81.47,81.4,81.41,51593.0,81.47,81.47,81.4,81.41,51593.0
2025-06-17 11:25:00,81.41,81.41,81.32,81.33,115153.0,81.41,81.41,81.32,81.33,115153.0
2025-06-17 11:30:00,81.33,81.38,81.32,81.37,57851.0,81.33,81.38,81.32,81.37,57851.0
2025-06-17 11:35:00,81.36,81.39,81.32,81.36,164149.0,81.36,81.39,81.32,81.36,164149.0
2025-06-17 11:40:00,81.36,81.45,81.36,81.45,30534.0,81.36,81.45,81.36,81.45,30534.0
2025-06-17 11:45:00,81.45,81.47,81.4,81.43,53741.0,81.45,81.47,81.4,81.43,53741.0
2025-06-17 11:50:00,81.44,81.47,81.43,81.46,54910.0,81.44,81.47,81.43,81.46,54910.0
2025-06-17 11:55:00,81.46,81.48,81.41,81.47,241109.0,81.46,81.48,81.41,81.47,241109.0
2025-06-17 12:00:00,81.46,81.56,81.46,81.54,27670.0,81.46,81.56,81.46,81.54,27670.0
2025-06-17 12:05:00,81.55,81.55,81.44,81.51,351647.0,81.55,81.55,81.44,81.51,351647.0
2025-06-17 12:10:00,81.51,81.58,81.51,81.58,70943.0,81.51,81.58,81.51,81.58,70943.0
2025-06-17 12:15:00,81.57,81.59,81.56,81.58,112220.0,81.57,81.59,81.56,81.58,112220.0
2025-06-17 12:20:00,81.59,81.59,81.53,81.54,25792.0,81.59,81.59,81.53,81.54,25792.0
2025-06-17 12:25:00,81.53,81.54,81.5,81.5,45966.0,81.53,81.54,81.5,81.5,45966.0
2025-06-17 12:30:00,81.51,81.52,81.49,81.52,34320.0,81.51,81.52,81.49,81.52,34320.0
2025-06-17 12:35:00,81.53,81.54,81.51,81.52,36014.0,81.53,81.54,81.51,81.52,36014.0
2025-06-17 12:40:00,81.51,81.52,81.41,81.42,130186.0,81.51,81.52,81.41,81.42,130186.0
2025-06-17 12:45:00,81.42,81.46,81.33,81.34,195925.0,81.42,81.46,81.33,81.34,195925.0
2025-06-17 12:50:00,81.35,81.37,81.31,81.31,194936.0,81.35,81.37,81.31,81.31,194936.0
2025-06-17 12:55:00,81.3,81.31,81.21,81.23,81426.0,81.3,81.31,81.21,81.23,81426.0
2025-06-17 13:00:00,81.24,81.28,81.21,81.25,48419.0,81.24,81.28,81.21,81.25,48419.0
2025-06-17 13:05:00,81.26,81.26,81.19,81.23,65021.0,81.26,81.26,81.19,81.23,65021.0
2025-06-17 13:10:00,81.23,81.24,81.19,81.2,47822.0,81.23,81.24,81.19,81.2,47822.0
2025-06-17 13:15:00,81.2,81.2,81.14,81.15,47667.0,81.2,81.2,81.14,81.15,47667.0
2025-06-17 13:20:00,81.15,81.17,81.13,81.14,36172.0,81.15,81.17,81.13,81.14,36172.0
2025-06-17 13:25:00,81.13,81.13,81.09,81.1,58757.0,81.13,81.13,81.09,81.1,58757.0
2025-06-17 13:30:00,81.09,81.17,81.05,81.17,295659.0,81.09,81.17,81.05,81.17,295659.0
2025-06-17 13:35:00,81.17,81.19,81.11,81.13,65318.0,81.17,81.19,81.11,81.13,65318.0
2025-06-17 13:40:00,81.12,81.15,81.06,81.08,79247.0,81.12,81.15,81.06,81.08,79247.0
2025-06-17 13:45:00,81.06,81.08,80.93,80.97,199968.0,81.06,81.08,80.93,80.97,199968.0
2025-06-17 13:50:00,80.97,80.99,80.93,80.95,786422.0,80.97,80.99,80.93,80.95,786422.0
2025-06-17 13:55:00,80.96,81.02,80.96,80.98,127309.0,80.96,81.02,80.96,80.98,127309.0
2025-06-17 14:00:00,80.97,80.97,80.9,80.94,92040.0,80.97,80.97,80.9,80.94,92040.0
2025-06-17 14:05:00,80.94,80.98,80.93,80.98,73298.0,80.94,80.98,80.93,80.98,73298.0
2025-06-17 14:10:00,80.98,81.01,80.96,80.97,165195.0,80.98,81.01,80.96,80.97,165195.0
2025-06-17 14:15:00,80.96,80.98,80.92,80.95,154994.0,80.96,80.98,80.92,80.95,154994.0
2025-06-17 14:20:00,80.94,80.97,80.92,80.94,53543.0,80.94,80.97,80.92,80.94,53543.0
2025-06-17 14:25:00,80.94,80.94,80.88,80.91,92815.0,80.94,80.94,80.88,80.91,92815.0
2025-06-17 14:30:00,80.9,80.97,80.9,80.97,49108.0,80.9,80.97,80.9,80.97,49108.0
2025-06-17 14:35:00,80.97,80.98,80.91,80.93,43768.0,80.97,80.98,80.91,80.93,43768.0
2025-06-17 14:40:00,80.93,80.94,80.87,80.92,108698.0,80.93,80.94,80.87,80.92,108698.0
2025-06-17 14:45:00,80.92,80.94,80.89,80.9,67575.0,80.92,80.94,80.89,80.9,67575.0
2025-06-17 14:50:00,80.89,80.92,80.88,80.92,68630.0,80.89,80.92,80.88,80.92,68630.0
2025-06-17 14:55:00,80.91,80.95,80.91,80.94,69661.0,80.91,80.95,80.91,80.94,69661.0
2025-06-17 15:00:00,80.94,80.96,80.91,80.92,75314.0,80.94,80.96,80.91,80.92,75314.0
2025-06-17 15:05:00,80.93,80.96,80.9,80.95,80095.0,80.93,80.96,80.9,80.95,80095.0
2025-06-17 15:10:00,80.95,80.97,80.92,80.94,117463.0,80.95,80.97,80.92,80.94,117463.0
2025-06-17 15:15:00,80.95,80.96,80.91,80.95,289631.0,80.95,80.96,80.91,80.95,289631.0
2025-06-17 15:20:00,80.94,81.0,80.93,80.99,151629.0,80.94,81.0,80.93,80.99,151629.0
2025-06-17 15:25:00,80.98,81.0,80.97,81.0,76981.0,80.98,81.0,80.97,81.0,76981.0
2025-06-17 15:30:00,81.0,81.0,80.95,80.98,154838.0,81.0,81.0,80.95,80.98,154838.0
2025-06-17 15:35:00,80.98,80.99,80.95,80.96,147060.0,80.98,80.99,80.95,80.96,147060.0
2025-06-17 15:40:00,80.95,80.96,80.9,80.92,157373.0,80.95,80.96,80.9,80.92,157373.0
2025-06-17 15:45:00,80.92,80.96,80.92,80.93,136793.0,80.92,80.96,80.92,80.93,136793.0
2025-06-17 15:50:00,80.94,80.95,80.89,80.9,288992.0,80.94,80.95,80.89,80.9,288992.0
2025-06-17 15:55:00,80.9,80.94,80.84,80.92,651792.0,80.9,80.94,80.84,80.92,651792.0
2025-06-18 09:30:00,81.19,81.19,81.04,81.06,335871.0,81.19,81.19,81.04,81.06,335871.0
2025-06-18 09:35:00,81.06,81.16,81.06,81.1,415173.0,81.06,81.16,81.06,81.1,415173.0
2025-06-18 09:40:00,81.11,81.11,81.03,81.06,172152.0,81.11,81.11,81.03,81.06,172152.0
2025-06-18 09:45:00,81.07,81.13,81.07,81.1,92629.0,81.07,81.13,81.07,81.1,92629.0
2025-06-18 09:50:00,81.11,81.16,81.1,81.11,127714.0,81.11,81.16,81.1,81.11,127714.0
2025-06-18 09:55:00,81.11,81.14,81.07,81.08,100335.0,81.11,81.14,81.07,81.08,100335.0
2025-06-18 10:00:00,81.07,81.33,81.02,81.31,565671.0,81.07,81.33,81.02,81.31,565671.0
2025-06-18 10:05:00,81.3,81.35,81.2,81.3,256083.0,81.3,81.35,81.2,81.3,256083.0
2025-06-18 10:10:00,81.3,81.42,81.22,81.38,222889.0,81.3,81.42,81.22,81.38,222889.0
2025-06-18 10:15:00,81.39,81.42,81.37,81.38,106070.0,81.39,81.42,81.37,81.38,106070.0
2025-06-18 10:20:00,81.37,81.44,81.36,81.4,286584.0,81.37,81.44,81.36,81.4,286584.0
2025-06-18 10:25:00,81.41,81.44,81.36,81.39,123321.0,81.41,81.44,81.36,81.39,123321.0
2025-06-18 10:30:00,81.4,81.45,81.38,81.44,231821.0,81.4,81.45,81.38,81.44,231821.0
2025-06-18 10:35:00,81.43,81.45,81.4,81.45,144701.0,81.43,81.45,81.4,81.45,144701.0
2025-06-18 10:40:00,81.45,81.45,81.38,81.44,229473.0,81.45,81.45,81.38,81.44,229473.0
2025-06-18 10:45:00,81.44,81.46,81.39,81.42,98363.0,81.44,81.46,81.39,81.42,98363.0
2025-06-18 10:50:00,81.42,81.44,81.38,81.39,101096.0,81.42,81.44,81.38,81.39,101096.0
2025-06-18 10:55:00,81.38,81.42,81.37,81.38,108182.0,81.38,81.42,81.37,81.38,108182.0
2025-06-18 11:00:00,81.39,81.42,81.36,81.42,73447.0,81.39,81.42,81.36,81.42,73447.0
2025-06-18 11:05:00,81.42,81.42,81.33,81.35,98113.0,81.42,81.42,81.33,81.35,98113.0
2025-06-18 11:10:00,81.36,81.39,81.34,81.38,61135.0,81.36,81.39,81.34,81.38,61135.0
2025-06-18 11:15:00,81.37,81.39,81.35,81.35,191024.0,81.37,81.39,81.35,81.35,191024.0
2025-06-18 11:20:00,81.35,81.39,81.33,81.37,74934.0,81.35,81.39,81.33,81.37,74934.0
2025-06-18 11:25:00,81.37,81.44,81.34,81.43,158728.0,81.37,81.44,81.34,81.43,158728.0
2025-06-18 11:30:00,81.44,81.45,81.37,81.38,136185.0,81.44,81.45,81.37,81.38,136185.0
2025-06-18 11:35:00,81.38,81.44,81.36,81.43,243907.0,81.38,81.44,81.36,81.43,243907.0
2025-06-18 11:40:00,81.43,81.43,81.36,81.39,131935.0,81.43,81.43,81.36,81.39,131935.0
2025-06-18 11:45:00,81.4,81.43,81.38,81.42,67278.0,81.4,81.43,81.38,81.42,67278.0
2025-06-18 11:50:00,81.42,81.46,81.42,81.45,123838.0,81.42,81.46,81.42,81.45,123838.0
2025-06-18 11:55:00,81.45,81.46,81.38,81.39,42157.0,81.45,81.46,81.38,81.39,42157.0
2025-06-18 12:00:00,81.39,81.42,81.37,81.42,41478.0,81.39,81.42,81.37,81.42,41478.0
2025-06-18 12:05:00,81.42,81.47,81.42,81.46,52482.0,81.42,81.47,81.42,81.46,52482.0
2025-06-18 12:10:00,81.46,81.47,81.42,81.43,96171.0,81.46,81.47,81.42,81.43,96171.0
2025-06-18 12:15:00,81.42,81.43,81.36,81.37,79806.0,81.42,81.43,81.36,81.37,79806.0
2025-06-18 12:20:00,81.37,81.39,81.36,81.38,37183.0,81.37,81.39,81.36,81.38,37183.0
2025-06-18 12:25:00,81.38,81.39,81.31,81.32,52972.0,81.38,81.39,81.31,81.32,52972.0
2025-06-18 12:30:00,81.32,81.36,81.31,81.34,237178.0,81.32,81.36,81.31,81.34,237178.0
2025-06-18 12:35:00,81.34,81.35,81.31,81.34,75249.0,81.34,81.35,81.31,81.34,75249.0
2025-06-18 12:40:00,81.34,81.35,81.32,81.35,137427.0,81.34,81.35,81.32,81.35,137427.0
2025-06-18 12:45:00,81.34,81.35,81.31,81.31,77857.0,81.34,81.35,81.31,81.31,77857.0
2025-06-18 12:50:00,81.31,81.36,81.3,81.31,215173.0,81.31,81.36,81.3,81.31,215173.0
2025-06-18 12:55:00,81.31,81.32,81.28,81.29,99772.0,81.31,81.32,81.28,81.29,99772.0
2025-06-18 13:00:00,81.28,81.32,81.27,81.31,77392.0,81.28,81.32,81.27,81.31,77392.0
2025-06-18 13:05:00,81.31,81.33,81.3,81.32,75418.0,81.31,81.33,81.3,81.32,75418.0
2025-06-18 13:10:00,81.33,81.33,81.29,81.3,58604.0,81.33,81.33,81.29,81.3,58604.0
2025-06-18 13:15:00,81.3,81.32,81.29,81.3,61569.0,81.3,81.32,81.29,81.3,61569.0
2025-06-18 13:20:00,81.31,81.31,81.24,81.27,57490.0,81.31,81.31,81.24,81.27,57490.0
2025-06-18 13:25:00,81.27,81.28,81.24,81.24,95290.0,81.27,81.28,81.24,81.24,95290.0
2025-06-18 13:30:00,81.25,81.26,81.16,81.19,103578.0,81.25,81.26,81.16,81.19,103578.0
2025-06-18 13:35:00,81.19,81.21,81.15,81.2,79404.0,81.19,81.21,81.15,81.2,79404.0
2025-06-18 13:40:00,81.21,81.25,81.19,81.23,57948.0,81.21,81.25,81.19,81.23,57948.0
2025-06-18 13:45:00,81.23,81.27,81.23,81.26,131233.0,81.23,81.27,81.23,81.26,131233.0
2025-06-18 13:50:00,81.27,81.31,81.25,81.31,98546.0,81.27,81.31,81.25,81.31,98546.0
2025-06-18 13:55:00,81.3,81.32,81.29,81.29,76621.0,81.3,81.32,81.29,81.29,76621.0
2025-06-18 14:00:00,81.3,81.56,81.23,81.24,442551.0,81.3,81.56,81.23,81.24,442551.0
2025-06-18 14:05:00,81.22,81.39,81.21,81.3,142803.0,81.22,81.39,81.21,81.3,142803.0
2025-06-18 14:10:00,81.31,81.39,81.25,81.38,103192.0,81.31,81.39,81.25,81.38,103192.0
2025-06-18 14:15:00,81.38,81.4,81.32,81.32,112321.0,81.38,81.4,81.32,81.32,112321.0
2025-06-18 14:20:00,81.33,81.37,81.3,81.34,83456.0,81.33,81.37,81.3,81.34,83456.0
2025-06-18 14:25:00,81.35,81.4,81.34,81.37,99032.0,81.35,81.4,81.34,81.37,99032.0
2025-06-18 14:30:00,81.38,81.45,81.33,81.43,90642.0,81.38,81.45,81.33,81.43,90642.0
2025-06-18 14:35:00,81.42,81.45,81.27,81.39,330886.0,81.42,81.45,81.27,81.39,330886.0
2025-06-18 14:40:00,81.38,81.48,81.32,81.39,242397.0,81.38,81.48,81.32,81.39,242397.0
2025-06-18 14:45:00,81.37,81.37,81.24,81.27,152496.0,81.37,81.37,81.24,81.27,152496.0
2025-06-18 14:50:00,81.26,81.26,81.11,81.15,767257.0,81.26,81.26,81.11,81.15,767257.0
2025-06-18 14:55:00,81.14,81.14,81.0,81.02,316516.0,81.14,81.14,81.0,81.02,316516.0
2025-06-18 15:00:00,81.02,81.08,80.93,81.08,243579.0,81.02,81.08,80.93,81.08,243579.0
2025-06-18 15:05:00,81.08,81.13,81.0,81.02,103612.0,81.08,81.13,81.0,81.02,103612.0
2025-06-18 15:10:00,81.02,81.18,80.95,81.16,361615.0,81.02,81.18,80.95,81.16,361615.0
2025-06-18 15:15:00,81.16,81.18,81.07,81.1,282417.0,81.16,81.18,81.07,81.1,282417.0
2025-06-18 15:20:00,81.1,81.15,81.07,81.11,172610.0,81.1,81.15,81.07,81.11,172610.0
2025-06-18 15:25:00,81.1,81.11,80.96,80.97,275541.0,81.1,81.11,80.96,80.97,275541.0
2025-06-18 15:30:00,80.97,81.1,80.94,81.08,97885.0,80.97,81.1,80.94,81.08,97885.0
2025-06-18 15:35:00,81.08,81.15,81.06,81.09,96338.0,81.08,81.15,81.06,81.09,96338.0
2025-06-18 15:40:00,81.09,81.14,81.08,81.13,92021.0,81.09,81.14,81.08,81.13,92021.0
2025-06-18 15:45:00,81.12,81.12,81.05,81.09,126356.0,81.12,81.12,81.05,81.09,126356.0
2025-06-18 15:50:00,81.08,81.14,81.07,81.08,268361.0,81.08,81.14,81.07,81.08,268361.0
2025-06-18 15:55:00,81.08,81.11,81.07,81.1,434119.0,81.08,81.11,81.07,81.1,434119.0
2025-06-20 09:30:00,81.11,81.14,80.9,80.93,598591.0,81.11,81.14,80.9,80.93,598591.0
2025-06-20 09:35:00,80.92,80.93,80.84,80.89,140108.0,80.92,80.93,80.84,80.89,140108.0
2025-06-20 09:40:00,80.89,80.9,80.85,80.88,126573.0,80.89,80.9,80.85,80.88,126573.0
2025-06-20 09:45:00,80.88,80.89,80.8,80.81,152014.0,80.88,80.89,80.8,80.81,152014.0
2025-06-20 09:50:00,80.81,80.84,80.79,80.83,70493.0,80.81,80.84,80.79,80.83,70493.0
2025-06-20 09:55:00,80.84,80.86,80.8,80.84,39144.0,80.84,80.86,80.8,80.84,39144.0
2025-06-20 10:00:00,80.84,80.89,80.83,80.87,93412.0,80.84,80.89,80.83,80.87,93412.0
2025-06-20 10:05:00,80.86,80.87,80.79,80.82,72080.0,80.86,80.87,80.79,80.82,72080.0
2025-06-20 10:10:00,80.81,80.85,80.8,80.84,75177.0,80.81,80.85,80.8,80.84,75177.0
2025-06-20 10:15:00,80.84,80.84,80.8,80.82,98273.0,80.84,80.84,80.8,80.82,98273.0
2025-06-20 10:20:00,80.81,80.83,80.69,80.69,66243.0,80.81,80.83,80.69,80.69,66243.0
2025-06-20 10:25:00,80.67,80.76,80.66,80.73,153357.0,80.67,80.76,80.66,80.73,153357.0
2025-06-20 10:30:00,80.72,80.74,80.69,80.69,718964.0,80.72,80.74,80.69,80.69,718964.0
2025-06-20 10:35:00,80.69,80.73,80.68,80.71,99675.0,80.69,80.73,80.68,80.71,99675.0
2025-06-20 10:40:00,80.71,80.72,80.55,80.59,510536.0,80.71,80.72,80.55,80.59,510536.0
2025-06-20 10:45:00,80.59,80.59,80.51,80.54,110061.0,80.59,80.59,80.51,80.54,110061.0
2025-06-20 10:50:00,80.53,80.59,80.5,80.58,165241.0,80.53,80.59,80.5,80.58,165241.0
2025-06-20 10:55:00,80.57,80.66,80.57,80.59,109512.0,80.57,80.66,80.57,80.59,109512.0
2025-06-20 11:00:00,80.59,80.62,80.55,80.59,131398.0,80.59,80.62,80.55,80.59,131398.0
2025-06-20 11:05:00,80.59,80.66,80.58,80.65,144587.0,80.59,80.66,80.58,80.65,144587.0
2025-06-20 11:10:00,80.65,80.7,80.64,80.7,64082.0,80.65,80.7,80.64,80.7,64082.0
2025-06-20 11:15:00,80.7,80.75,80.68,80.73,90731.0,80.7,80.75,80.68,80.73,90731.0
2025-06-20 11:20:00,80.73,80.73,80.66,80.71,52748.0,80.73,80.73,80.66,80.71,52748.0
2025-06-20 11:25:00,80.71,80.71,80.57,80.6,95779.0,80.71,80.71,80.57,80.6,95779.0
2025-06-20 11:30:00,80.59,80.63,80.56,80.61,387429.0,80.59,80.63,80.56,80.61,387429.0
2025-06-20 11:35:00,80.63,80.72,80.62,80.72,92280.0,80.63,80.72,80.62,80.72,92280.0
2025-06-20 11:40:00,80.71,80.74,80.69,80.72,142971.0,80.71,80.74,80.69,80.72,142971.0
2025-06-20 11:45:00,80.71,80.73,80.67,80.71,143149.0,80.71,80.73,80.67,80.71,143149.0
2025-06-20 11:50:00,80.7,80.7,80.58,80.59,51627.0,80.7,80.7,80.58,80.59,51627.0
2025-06-20 11:55:00,80.58,80.6,80.56,80.57,140152.0,80.58,80.6,80.56,80.57,140152.0
2025-06-20 12:00:00,80.56,80.6,80.55,80.56,100631.0,80.56,80.6,80.55,80.56,100631.0
2025-06-20 12:05:00,80.59,80.62,80.56,80.62,78543.0,80.59,80.62,80.56,80.62,78543.0
2025-06-20 12:10:00,80.62,80.66,80.57,80.58,62750.0,80.62,80.66,80.57,80.58,62750.0
2025-06-20 12:15:00,80.59,80.62,80.56,80.62,91690.0,80.59,80.62,80.56,80.62,91690.0
2025-06-20 12:20:00,80.62,80.63,80.58,80.63,111790.0,80.62,80.63,80.58,80.63,111790.0
2025-06-20 12:25:00,80.65,80.67,80.63,80.66,58589.0,80.65,80.67,80.63,80.66,58589.0
2025-06-20 12:30:00,80.65,80.67,80.64,80.67,45705.0,80.65,80.67,80.64,80.67,45705.0
2025-06-20 12:35:00,80.66,80.71,80.66,80.7,43597.0,80.66,80.71,80.66,80.7,43597.0
2025-06-20 12:40:00,80.69,80.71,80.66,80.69,56967.0,80.69,80.71,80.66,80.69,56967.0
2025-06-20 12:45:00,80.68,80.7,80.64,80.65,31336.0,80.68,80.7,80.64,80.65,31336.0
2025-06-20 12:50:00,80.65,80.69,80.64,80.69,350870.0,80.65,80.69,80.64,80.69,350870.0
2025-06-20 12:55:00,80.68,80.7,80.63,80.66,225754.0,80.68,80.7,80.63,80.66,225754.0
2025-06-20 13:00:00,80.66,80.72,80.64,80.66,130538.0,80.66,80.72,80.64,80.66,130538.0
2025-06-20 13:05:00,80.65,80.67,80.63,80.66,54206.0,80.65,80.67,80.63,80.66,54206.0
2025-06-20 13:10:00,80.67,80.68,80.64,80.65,57750.0,80.67,80.68,80.64,80.65,57750.0
2025-06-20 13:15:00,80.66,80.69,80.62,80.63,187252.0,80.66,80.69,80.62,80.63,187252.0
2025-06-20 13:20:00,80.63,80.65,80.57,80.6,57936.0,80.63,80.65,80.57,80.6,57936.0
2025-06-20 13:25:00,80.59,80.61,80.5,80.51,187062.0,80.59,80.61,80.5,80.51,187062.0
2025-06-20 13:30:00,80.5,80.51,80.47,80.49,62806.0,80.5,80.51,80.47,80.49,62806.0
2025-06-20 13:35:00,80.49,80.51,80.44,80.45,103700.0,80.49,80.51,80.44,80.45,103700.0
2025-06-20 13:40:00,80.44,80.51,80.44,80.48,26540.0,80.44,80.51,80.44,80.48,26540.0
2025-06-20 13:45:00,80.48,80.51,80.47,80.5,151034.0,80.48,80.51,80.47,80.5,151034.0
2025-06-20 13:50:00,80.51,80.53,80.49,80.52,56657.0,80.51,80.53,80.49,80.52,56657.0
2025-06-20 13:55:00,80.52,80.55,80.51,80.53,72279.0,80.52,80.55,80.51,80.53,72279.0
2025-06-20 14:00:00,80.54,80.57,80.53,80.57,90936.0,80.54,80.57,80.53,80.57,90936.0
2025-06-20 14:05:00,80.56,80.57,80.55,80.56,40899.0,80.56,80.57,80.55,80.56,40899.0
2025-06-20 14:10:00,80.57,80.58,80.55,80.58,66546.0,80.57,80.58,80.55,80.58,66546.0
2025-06-20 14:15:00,80.58,80.64,80.57,80.64,63377.0,80.58,80.64,80.57,80.64,63377.0
2025-06-20 14:20:00,80.63,80.65,80.61,80.65,108315.0,80.63,80.65,80.61,80.65,108315.0
2025-06-20 14:25:00,80.65,80.65,80.6,80.63,99058.0,80.65,80.65,80.6,80.63,99058.0
2025-06-20 14:30:00,80.63,80.65,80.62,80.65,129230.0,80.63,80.65,80.62,80.65,129230.0
2025-06-20 14:35:00,80.65,80.65,80.6,80.61,44452.0,80.65,80.65,80.6,80.61,44452.0
2025-06-20 14:40:00,80.6,80.61,80.58,80.6,85123.0,80.6,80.61,80.58,80.6,85123.0
2025-06-20 14:45:00,80.59,80.61,80.58,80.59,46744.0,80.59,80.61,80.58,80.59,46744.0
2025-06-20 14:50:00,80.59,80.6,80.55,80.58,128754.0,80.59,80.6,80.55,80.58,128754.0
2025-06-20 14:55:00,80.57,80.58,80.48,80.49,40637.0,80.57,80.58,80.48,80.49,40637.0
2025-06-20 15:00:00,80.49,80.53,80.47,80.51,48370.0,80.49,80.53,80.47,80.51,48370.0
2025-06-20 15:05:00,80.51,80.55,80.5,80.52,43803.0,80.51,80.55,80.5,80.52,43803.0
2025-06-20 15:10:00,80.52,80.55,80.51,80.52,57153.0,80.52,80.55,80.51,80.52,57153.0
2025-06-20 15:15:00,80.52,80.54,80.51,80.54,51894.0,80.52,80.54,80.51,80.54,51894.0
2025-06-20 15:20:00,80.53,80.54,80.5,80.51,83327.0,80.53,80.54,80.5,80.51,83327.0
2025-06-20 15:25:00,80.51,80.52,80.46,80.48,48092.0,80.51,80.52,80.46,80.48,48092.0
2025-06-20 15:30:00,80.49,80.5,80.46,80.47,41535.0,80.49,80.5,80.46,80.47,41535.0
2025-06-20 15:35:00,80.48,80.5,80.45,80.45,54096.0,80.48,80.5,80.45,80.45,54096.0
2025-06-20 15:40:00,80.45,80.47,80.43,80.47,102892.0,80.45,80.47,80.43,80.47,102892.0
2025-06-20 15:45:00,80.47,80.47,80.42,80.42,98776.0,80.47,80.47,80.42,80.42,98776.0
2025-06-20 15:50:00,80.42,80.46,80.39,80.41,261090.0,80.42,80.46,80.39,80.41,261090.0
2025-06-20 15:55:00,80.41,80.45,80.37,80.4,588318.0,80.41,80.45,80.37,80.4,588318.0